시장 데이터를 불러오는 중
전체 종목
Scully Royalty Ltd. 과거 주가
Scully Royalty Ltd. · SRL · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Scully Royalty Ltd. · SRL · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,680 | ₩6,841 | ₩6,680 | ₩6,841 | +2.41% | 800 |
| 2026.10.08 | ₩6,935 | ₩6,935 | ₩6,747 | ₩6,787 | -2.13% | 1천 |
| 2026.10.07 | ₩6,572 | ₩6,841 | ₩6,572 | ₩6,680 | +1.63% | 6.2천 |
| 2026.10.06 | ₩6,814 | ₩6,814 | ₩6,814 | ₩6,814 | 0.00% | 0 |
| 2026.10.05 | ₩6,599 | ₩6,814 | ₩6,505 | ₩6,814 | +3.25% | 1천 |
| 2026.10.02 | ₩6,935 | ₩6,935 | ₩6,546 | ₩6,707 | -3.29% | 3.2만 |
| 2026.10.01 | ₩7,149 | ₩7,310 | ₩6,707 | ₩6,800 | -4.88% | 2.6천 |
| 2026.09.30 | ₩6,707 | ₩7,230 | ₩6,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,975 |
| +4.00% |
| 1만 |
| 2026.09.29 | ₩6,908 | ₩7,096 | ₩6,653 | ₩6,707 | -2.91% | 1.3만 |
|---|
| 2026.09.28 | ₩7,136 | ₩7,136 | ₩6,774 | ₩6,988 | -2.07% | 1.2천 |
|---|
| 2026.09.25 | ₩7,055 | ₩7,592 | ₩6,921 | ₩7,189 | +1.90% | 4.7천 |
|---|
| 2026.09.24 | ₩7,163 | ₩7,337 | ₩6,626 | ₩6,707 | -6.37% | 1만 |
|---|
| 2026.09.23 | ₩7,015 | ₩7,297 | ₩6,975 | ₩7,015 | 0.00% | 4.5천 |
|---|
| 2026.09.22 | ₩7,203 | ₩7,377 | ₩7,149 | ₩7,149 | -0.74% | 400 |
|---|
| 2026.09.21 | ₩7,176 | ₩7,176 | ₩7,082 | ₩7,176 | 0.00% | 400 |
|---|
| 2026.09.18 | ₩7,350 | ₩7,350 | ₩7,149 | ₩7,149 | -2.74% | 3.1천 |
|---|
| 2026.09.17 | ₩7,149 | ₩7,203 | ₩7,149 | ₩7,203 | +0.75% | 2천 |
|---|
| 2026.09.16 | ₩7,042 | ₩7,230 | ₩6,881 | ₩7,055 | +0.19% | 5천 |
|---|
| 2026.09.15 | ₩7,377 | ₩7,377 | ₩7,096 | ₩7,096 | -3.82% | 5.5천 |
|---|
| 2026.09.14 | ₩7,431 | ₩7,592 | ₩7,431 | ₩7,471 | +0.54% | 700 |
|---|
| 2026.09.11 | ₩7,578 | ₩7,713 | ₩7,310 | ₩7,552 | -0.35% | 1.3천 |
|---|
| 2026.09.10 | ₩7,310 | ₩7,565 | ₩7,310 | ₩7,565 | +3.49% | 800 |
|---|
| 2026.09.09 | ₩7,458 | ₩7,458 | ₩7,377 | ₩7,377 | -1.08% | 1.4천 |
|---|
| 2026.09.08 | ₩7,645 | ₩7,645 | ₩7,458 | ₩7,458 | -2.46% | 1.2천 |
|---|
| 2026.09.04 | ₩7,471 | ₩7,713 | ₩7,471 | ₩7,645 | +2.33% | 4.9천 |
|---|
| 2026.09.03 | ₩7,833 | ₩7,927 | ₩7,511 | ₩7,565 | -3.42% | 1.5만 |
|---|
| 2026.09.02 | ₩7,659 | ₩7,900 | ₩7,659 | ₩7,806 | +1.93% | 6.6천 |
|---|
| 2026.09.01 | ₩7,860 | ₩7,994 | ₩7,713 | ₩7,713 | -1.88% | 4만 |
|---|
| 2026.08.31 | ₩7,900 | ₩7,900 | ₩7,833 | ₩7,833 | -0.85% | 900 |
|---|
| 2026.08.28 | ₩7,753 | ₩7,927 | ₩7,753 | ₩7,833 | +1.04% | 3.8천 |
|---|
| 2026.08.27 | ₩7,941 | ₩8,021 | ₩7,806 | ₩7,833 | -1.35% | 5.3천 |
|---|
| 2026.08.26 | ₩7,739 | ₩7,873 | ₩7,739 | ₩7,873 | +1.73% | 1천 |
|---|
| 2026.08.25 | ₩7,686 | ₩7,713 | ₩7,686 | ₩7,713 | +0.35% | 4.1천 |
|---|
| 2026.08.24 | ₩7,860 | ₩7,994 | ₩7,820 | ₩7,820 | -0.51% | 1.2천 |
|---|
| 2026.08.21 | ₩7,820 | ₩7,967 | ₩7,820 | ₩7,954 | +1.72% | 6.8천 |
|---|
| 2026.08.20 | ₩7,887 | ₩7,967 | ₩7,860 | ₩7,860 | -0.34% | 3.2천 |
|---|
| 2026.08.19 | ₩7,873 | ₩8,021 | ₩7,753 | ₩7,994 | +1.53% | 1만 |
|---|
| 2026.08.18 | ₩7,753 | ₩8,034 | ₩7,753 | ₩7,766 | +0.17% | 1.5만 |
|---|
| 2026.08.17 | ₩7,927 | ₩7,981 | ₩7,739 | ₩7,860 | -0.85% | 2.7만 |
|---|
| 2026.08.14 | ₩8,048 | ₩8,169 | ₩7,632 | ₩7,873 | -2.17% | 2.9만 |
|---|
| 2026.08.13 | ₩7,981 | ₩8,142 | ₩7,941 | ₩7,941 | -0.50% | 4만 |
|---|
| 2026.08.12 | ₩8,021 | ₩8,276 | ₩7,914 | ₩8,008 | -0.17% | 2.4만 |
|---|
| 2026.08.11 | ₩8,262 | ₩8,276 | ₩7,726 | ₩7,914 | -4.22% | 11.2만 |
|---|
| 2026.08.10 | ₩7,847 | ₩8,289 | ₩7,686 | ₩7,873 | +0.34% | 7.3만 |
|---|
| 2026.08.07 | ₩7,552 | ₩7,820 | ₩7,552 | ₩7,672 | +1.60% | 9.8천 |
|---|
| 2026.08.06 | ₩7,793 | ₩7,914 | ₩7,592 | ₩7,619 | -2.24% | 1.1만 |
|---|
| 2026.08.05 | ₩7,739 | ₩7,847 | ₩7,578 | ₩7,766 | +0.35% | 1.1만 |
|---|
| 2026.08.04 | ₩7,766 | ₩7,954 | ₩7,538 | ₩7,713 | -0.69% | 2.8만 |
|---|
| 2026.08.03 | ₩6,841 | ₩7,860 | ₩6,841 | ₩7,645 | +11.76% | 6.9만 |
|---|
| 2026.07.31 | ₩6,841 | ₩6,841 | ₩6,814 | ₩6,814 | -0.39% | 700 |
|---|
| 2026.07.30 | ₩6,733 | ₩6,814 | ₩6,626 | ₩6,774 | +0.60% | 6.5천 |
|---|
| 2026.07.29 | ₩6,760 | ₩7,096 | ₩6,546 | ₩6,639 | -1.79% | 2.2만 |
|---|
| 2026.07.28 | ₩6,868 | ₩7,055 | ₩6,572 | ₩6,760 | -1.56% | 1.3만 |
|---|
| 2026.07.27 | ₩6,693 | ₩6,935 | ₩6,693 | ₩6,921 | +3.41% | 2.6만 |
|---|
| 2026.07.24 | ₩6,827 | ₩7,002 | ₩6,707 | ₩6,760 | -0.98% | 1.5만 |
|---|
| 2026.07.23 | ₩6,854 | ₩7,028 | ₩6,747 | ₩6,760 | -1.37% | 5.6만 |
|---|
| 2026.07.22 | ₩7,028 | ₩7,216 | ₩6,800 | ₩6,948 | -1.15% | 2만 |
|---|
| 2026.07.21 | ₩6,881 | ₩7,230 | ₩6,868 | ₩7,042 | +2.34% | 9.2천 |
|---|
| 2026.07.20 | ₩7,069 | ₩7,122 | ₩6,854 | ₩7,015 | -0.76% | 3천 |
|---|
| 2026.07.17 | ₩7,203 | ₩7,337 | ₩7,042 | ₩7,109 | -1.30% | 3만 |
|---|
| 2026.07.16 | ₩7,337 | ₩7,444 | ₩7,149 | ₩7,310 | -0.37% | 5.3만 |
|---|
| 2026.07.15 | ₩7,243 | ₩7,511 | ₩7,109 | ₩7,350 | +1.48% | 4.6만 |
|---|
| 2026.07.14 | ₩7,230 | ₩7,498 | ₩7,230 | ₩7,324 | +1.30% | 2.4만 |
|---|
| 2026.07.13 | ₩6,774 | ₩7,377 | ₩6,774 | ₩7,256 | +7.13% | 4.5만 |
|---|
| 2026.07.10 | ₩7,444 | ₩7,444 | ₩6,707 | ₩6,800 | -8.65% | 4.6만 |
|---|
| 2026.07.09 | ₩6,988 | ₩7,699 | ₩6,733 | ₩7,565 | +8.25% | 10.7만 |
|---|
| 2026.07.08 | ₩6,707 | ₩7,699 | ₩5,647 | ₩7,042 | +5.00% | 8.2만 |
|---|
| 2026.07.07 | ₩8,222 | ₩8,222 | ₩8,222 | ₩8,222 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩8,222 | ₩8,222 | ₩8,222 | ₩8,222 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩8,222 | ₩8,222 | ₩8,222 | ₩8,222 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩8,222 | ₩8,222 | ₩8,222 | ₩8,222 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩8,222 | ₩8,222 | ₩8,222 | ₩8,222 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩8,222 | ₩8,222 | ₩8,222 | ₩8,222 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩8,222 | ₩8,222 | ₩8,222 | ₩8,222 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩8,222 | ₩8,222 | ₩8,222 | ₩8,222 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩8,222 | ₩8,222 | ₩8,222 | ₩8,222 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩8,222 | ₩8,222 | ₩8,222 | ₩8,222 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩8,222 | ₩8,222 | ₩8,222 | ₩8,222 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩8,222 | ₩8,222 | ₩8,222 | ₩8,222 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩8,222 | ₩8,222 | ₩8,222 | ₩8,222 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩8,222 | ₩8,222 | ₩8,222 | ₩8,222 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩8,222 | ₩8,222 | ₩8,222 | ₩8,222 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩8,222 | ₩8,222 | ₩8,222 | ₩8,222 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩8,222 | ₩8,222 | ₩8,222 | ₩8,222 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩8,222 | ₩8,222 | ₩8,222 | ₩8,222 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩8,222 | ₩8,222 | ₩8,222 | ₩8,222 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩8,222 | ₩8,222 | ₩8,222 | ₩8,222 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩8,222 | ₩8,222 | ₩8,222 | ₩8,222 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩8,222 | ₩8,222 | ₩8,222 | ₩8,222 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩8,222 | ₩8,222 | ₩8,222 | ₩8,222 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩8,222 | ₩8,222 | ₩8,222 | ₩8,222 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩8,222 | ₩8,222 | ₩8,222 | ₩8,222 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩8,222 | ₩8,222 | ₩8,222 | ₩8,222 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩8,222 | ₩8,222 | ₩8,222 | ₩8,222 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩8,222 | ₩8,222 | ₩8,222 | ₩8,222 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩8,222 | ₩8,222 | ₩8,222 | ₩8,222 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩8,222 | ₩8,222 | ₩8,222 | ₩8,222 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩8,222 | ₩8,222 | ₩8,222 | ₩8,222 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩8,222 | ₩8,222 | ₩8,222 | ₩8,222 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩8,222 | ₩8,222 | ₩8,222 | ₩8,222 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩8,222 | ₩8,222 | ₩8,222 | ₩8,222 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩8,222 | ₩8,222 | ₩8,222 | ₩8,222 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩8,222 | ₩8,222 | ₩8,222 | ₩8,222 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩8,222 | ₩8,222 | ₩8,222 | ₩8,222 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩8,316 | ₩8,316 | ₩8,222 | ₩8,222 | -1.13% | 1.2천 |
|---|
| 2026.05.11 | ₩8,397 | ₩8,464 | ₩8,061 | ₩8,330 | -0.80% | 1.3만 |
|---|
| 2026.05.08 | ₩9,148 | ₩9,148 | ₩7,096 | ₩8,504 | -7.04% | 4.1만 |
|---|
| 2026.05.07 | ₩8,853 | ₩9,349 | ₩8,692 | ₩9,000 | +1.67% | 2.2만 |
|---|
| 2026.05.06 | ₩9,322 | ₩9,362 | ₩8,906 | ₩8,947 | -4.03% | 2.9만 |
|---|
| 2026.05.05 | ₩9,362 | ₩9,362 | ₩9,295 | ₩9,295 | -0.72% | 3.3천 |
|---|
| 2026.05.04 | ₩9,134 | ₩9,389 | ₩9,134 | ₩9,242 | +1.17% | 5.4천 |
|---|
| 2026.05.01 | ₩9,067 | ₩9,362 | ₩9,067 | ₩9,268 | +2.22% | 1.6천 |
|---|
| 2026.04.30 | ₩8,786 | ₩9,362 | ₩8,611 | ₩9,175 | +4.43% | 5.8천 |
|---|
| 2026.04.29 | ₩8,651 | ₩8,772 | ₩8,397 | ₩8,678 | +0.31% | 1.2만 |
|---|
| 2026.04.28 | ₩9,107 | ₩9,121 | ₩8,316 | ₩8,598 | -5.60% | 5.5만 |
|---|
| 2026.04.27 | ₩9,215 | ₩9,322 | ₩9,188 | ₩9,242 | +0.29% | 2천 |
|---|
| 2026.04.24 | ₩9,134 | ₩9,242 | ₩9,121 | ₩9,134 | 0.00% | 2.6천 |
|---|
| 2026.04.23 | ₩9,322 | ₩9,403 | ₩9,215 | ₩9,215 | -1.15% | 1.5천 |
|---|
| 2026.04.22 | ₩9,349 | ₩9,496 | ₩9,255 | ₩9,416 | +0.72% | 4.9천 |
|---|
| 2026.04.21 | ₩9,322 | ₩9,416 | ₩9,134 | ₩9,228 | -1.01% | 1.4만 |
|---|
| 2026.04.20 | ₩9,362 | ₩9,510 | ₩9,107 | ₩9,443 | +0.86% | 1.2만 |
|---|
| 2026.04.17 | ₩9,416 | ₩9,590 | ₩9,134 | ₩9,483 | +0.71% | 2만 |
|---|
| 2026.04.16 | ₩9,523 | ₩9,523 | ₩9,389 | ₩9,443 | -0.85% | 1.5만 |
|---|
| 2026.04.15 | ₩9,537 | ₩9,631 | ₩9,443 | ₩9,537 | 0.00% | 4.6만 |
|---|
| 2026.04.14 | ₩9,443 | ₩9,805 | ₩9,322 | ₩9,617 | +1.85% | 5.7만 |
|---|
| 2026.04.13 | ₩9,899 | ₩9,899 | ₩9,523 | ₩9,724 | -1.76% | 3만 |
|---|
| 2026.04.10 | ₩9,845 | ₩10,033 | ₩9,845 | ₩10,033 | +1.91% | 800 |
|---|
| 2026.04.09 | ₩10,046 | ₩10,127 | ₩9,885 | ₩9,939 | -1.07% | 2.3만 |
|---|
| 2026.04.08 | ₩10,073 | ₩10,127 | ₩10,060 | ₩10,127 | +0.53% | 5.4천 |
|---|
| 2026.04.07 | ₩10,060 | ₩10,060 | ₩9,859 | ₩10,006 | -0.53% | 1.6천 |
|---|
| 2026.04.06 | ₩10,060 | ₩10,261 | ₩9,778 | ₩10,194 | +1.33% | 3.5천 |
|---|
| 2026.04.02 | ₩10,274 | ₩10,328 | ₩10,033 | ₩10,127 | -1.44% | 3천 |
|---|
| 2026.04.01 | ₩10,435 | ₩10,435 | ₩9,993 | ₩10,221 | -2.06% | 1.5천 |
|---|
| 2026.03.31 | ₩9,912 | ₩10,570 | ₩9,818 | ₩10,489 | +5.82% | 5.1만 |
|---|
| 2026.03.30 | ₩9,912 | ₩9,912 | ₩9,751 | ₩9,845 | -0.68% | 4.7천 |
|---|
| 2026.03.27 | ₩10,570 | ₩10,570 | ₩9,778 | ₩9,912 | -6.22% | 3.1만 |
|---|
| 2026.03.26 | ₩10,221 | ₩10,610 | ₩10,221 | ₩10,462 | +2.36% | 1.3만 |
|---|
| 2026.03.25 | ₩10,342 | ₩10,395 | ₩10,301 | ₩10,382 | +0.39% | 1.4만 |
|---|
| 2026.03.24 | ₩10,355 | ₩10,355 | ₩10,221 | ₩10,342 | -0.13% | 2.1만 |
|---|
| 2026.03.23 | ₩10,140 | ₩10,449 | ₩10,060 | ₩10,355 | +2.12% | 3.7만 |
|---|
| 2026.03.20 | ₩10,462 | ₩10,462 | ₩9,805 | ₩10,167 | -2.82% | 2.2만 |
|---|
| 2026.03.19 | ₩10,730 | ₩10,905 | ₩10,087 | ₩10,570 | -1.50% | 5.4만 |
|---|
| 2026.03.18 | ₩10,556 | ₩11,455 | ₩10,556 | ₩10,798 | +2.29% | 2.3만 |
|---|
| 2026.03.17 | ₩11,066 | ₩11,066 | ₩10,610 | ₩10,690 | -3.39% | 2.6만 |
|---|
| 2026.03.16 | ₩11,066 | ₩11,213 | ₩10,824 | ₩11,146 | +0.73% | 2.1만 |
|---|
| 2026.03.13 | ₩11,401 | ₩11,830 | ₩10,838 | ₩11,079 | -2.82% | 4.4만 |
|---|
| 2026.03.12 | ₩11,897 | ₩11,911 | ₩11,549 | ₩11,549 | -2.93% | 5.2천 |
|---|
| 2026.03.11 | ₩11,535 | ₩11,911 | ₩11,401 | ₩11,911 | +3.26% | 2.7만 |
|---|
| 2026.03.10 | ₩12,032 | ₩12,032 | ₩11,683 | ₩11,817 | -1.78% | 6.3천 |
|---|
| 2026.03.09 | ₩11,736 | ₩12,058 | ₩11,736 | ₩12,045 | +2.63% | 4천 |
|---|
| 2026.03.06 | ₩11,951 | ₩12,072 | ₩11,911 | ₩11,911 | -0.34% | 2.3천 |
|---|
| 2026.03.05 | ₩11,723 | ₩12,206 | ₩11,589 | ₩12,179 | +3.89% | 4.9만 |
|---|
| 2026.03.04 | ₩12,005 | ₩12,005 | ₩11,696 | ₩11,857 | -1.23% | 8.3천 |
|---|
| 2026.03.03 | ₩12,139 | ₩12,166 | ₩12,072 | ₩12,072 | -0.55% | 5.8만 |
|---|
| 2026.03.02 | ₩12,099 | ₩12,206 | ₩11,938 | ₩12,206 | +0.89% | 1.6만 |
|---|
| 2026.02.27 | ₩12,112 | ₩12,260 | ₩11,951 | ₩12,072 | -0.33% | 2.3만 |
|---|
| 2026.02.26 | ₩12,072 | ₩12,219 | ₩11,871 | ₩12,072 | 0.00% | 1.7만 |
|---|
| 2026.02.25 | ₩12,072 | ₩12,099 | ₩11,804 | ₩11,978 | -0.78% | 8.2천 |
|---|
| 2026.02.24 | ₩12,206 | ₩12,380 | ₩11,669 | ₩11,938 | -2.20% | 2.6만 |
|---|
| 2026.02.23 | ₩12,474 | ₩12,474 | ₩11,576 | ₩12,206 | -2.15% | 1.3만 |
|---|
| 2026.02.20 | ₩12,689 | ₩12,689 | ₩12,219 | ₩12,394 | -2.33% | 1.1만 |
|---|
| 2026.02.19 | ₩13,373 | ₩13,373 | ₩12,447 | ₩12,501 | -6.52% | 1.3만 |
|---|
| 2026.02.18 | ₩13,856 | ₩13,936 | ₩13,373 | ₩13,373 | -3.48% | 2.2만 |
|---|
| 2026.02.17 | ₩12,461 | ₩13,815 | ₩12,260 | ₩13,601 | +9.15% | 6.9만 |
|---|
| 2026.02.13 | ₩12,675 | ₩12,716 | ₩12,273 | ₩12,461 | -1.69% | 4.8만 |
|---|
| 2026.02.12 | ₩12,179 | ₩13,359 | ₩12,179 | ₩12,689 | +4.19% | 11.7만 |
|---|
| 2026.02.11 | ₩12,099 | ₩12,246 | ₩11,804 | ₩12,072 | -0.22% | 3.4만 |
|---|
| 2026.02.10 | ₩11,924 | ₩12,179 | ₩11,924 | ₩11,991 | +0.56% | 2.4만 |
|---|
| 2026.02.09 | ₩12,152 | ₩12,152 | ₩11,656 | ₩12,058 | -0.77% | 4.4만 |
|---|
| 2026.02.06 | ₩12,045 | ₩12,273 | ₩12,032 | ₩12,152 | +0.89% | 4.1만 |
|---|
| 2026.02.05 | ₩12,152 | ₩12,152 | ₩11,643 | ₩11,857 | -2.43% | 3.7만 |
|---|
| 2026.02.04 | ₩12,179 | ₩12,340 | ₩12,072 | ₩12,152 | -0.22% | 6.3만 |
|---|
| 2026.02.03 | ₩12,072 | ₩12,085 | ₩11,736 | ₩12,018 | -0.44% | 3.2만 |
|---|
| 2026.02.02 | ₩12,139 | ₩12,327 | ₩12,018 | ₩12,018 | -0.99% | 9.9천 |
|---|
| 2026.01.30 | ₩12,407 | ₩12,407 | ₩11,978 | ₩12,139 | -2.16% | 2.2만 |
|---|
| 2026.01.29 | ₩12,152 | ₩12,461 | ₩12,032 | ₩12,407 | +2.10% | 2.9만 |
|---|
| 2026.01.28 | ₩11,991 | ₩12,675 | ₩11,991 | ₩12,219 | +1.90% | 5.5만 |
|---|
| 2026.01.27 | ₩12,206 | ₩12,286 | ₩11,964 | ₩12,193 | -0.11% | 5만 |
|---|
| 2026.01.26 | ₩11,844 | ₩12,206 | ₩11,844 | ₩12,139 | +2.49% | 1.6만 |
|---|
| 2026.01.23 | ₩12,595 | ₩12,595 | ₩11,777 | ₩12,005 | -4.69% | 4.6만 |
|---|
| 2026.01.22 | ₩12,125 | ₩12,823 | ₩11,964 | ₩12,608 | +3.98% | 4.5만 |
|---|
| 2026.01.21 | ₩11,991 | ₩12,206 | ₩11,616 | ₩12,112 | +1.01% | 5.1만 |
|---|
| 2026.01.20 | ₩10,932 | ₩12,327 | ₩10,932 | ₩11,991 | +9.69% | 4.8만 |
|---|
| 2026.01.16 | ₩10,583 | ₩11,133 | ₩10,583 | ₩10,905 | +3.04% | 1.6만 |
|---|
| 2026.01.15 | ₩10,234 | ₩10,583 | ₩10,234 | ₩10,583 | +3.41% | 9천 |
|---|
| 2026.01.14 | ₩10,583 | ₩10,583 | ₩10,315 | ₩10,315 | -2.53% | 6.7천 |
|---|
| 2026.01.13 | ₩11,066 | ₩11,066 | ₩10,261 | ₩10,422 | -5.82% | 2.7만 |
|---|
| 2026.01.12 | ₩9,953 | ₩12,863 | ₩9,953 | ₩11,280 | +13.34% | 21.4만 |
|---|
| 2026.01.09 | ₩9,322 | ₩9,523 | ₩9,134 | ₩9,470 | +1.58% | 4.2천 |
|---|
| 2026.01.08 | ₩9,724 | ₩9,724 | ₩9,376 | ₩9,376 | -3.59% | 7.6천 |
|---|
| 2026.01.07 | ₩9,724 | ₩10,006 | ₩9,724 | ₩9,872 | +1.52% | 2.2천 |
|---|
| 2026.01.06 | ₩10,140 | ₩10,610 | ₩10,087 | ₩10,127 | -0.13% | 3.7만 |
|---|
| 2026.01.05 | ₩10,932 | ₩10,932 | ₩10,127 | ₩10,301 | -5.77% | 1.5만 |
|---|
| 2026.01.02 | ₩11,482 | ₩11,884 | ₩10,865 | ₩10,932 | -4.79% | 2만 |
|---|
| 2025.12.31 | ₩11,696 | ₩12,233 | ₩10,717 | ₩11,468 | -1.95% | 5.1만 |
|---|
| 2025.12.30 | ₩9,859 | ₩12,930 | ₩9,859 | ₩11,736 | +19.05% | 9.8만 |
|---|
| 2025.12.29 | ₩9,751 | ₩10,046 | ₩9,604 | ₩9,792 | +0.41% | 1.5만 |
|---|
| 2025.12.26 | ₩9,161 | ₩9,792 | ₩9,161 | ₩9,523 | +3.95% | 6.1만 |
|---|
| 2025.12.24 | ₩9,255 | ₩9,255 | ₩9,107 | ₩9,107 | -1.59% | 9천 |
|---|
| 2025.12.23 | ₩9,161 | ₩9,295 | ₩8,826 | ₩9,107 | -0.59% | 2.8만 |
|---|
| 2025.12.22 | ₩9,523 | ₩9,523 | ₩8,906 | ₩9,295 | -2.39% | 4.6천 |
|---|
| 2025.12.19 | ₩8,759 | ₩9,590 | ₩8,450 | ₩9,564 | +9.19% | 5.4만 |
|---|
| 2025.12.18 | ₩7,847 | ₩8,316 | ₩7,847 | ₩8,169 | +4.10% | 2.4천 |
|---|
| 2025.12.17 | ₩8,397 | ₩8,464 | ₩7,753 | ₩8,236 | -1.92% | 3천 |
|---|
| 2025.12.16 | ₩8,450 | ₩8,759 | ₩8,397 | ₩8,558 | +1.27% | 1.7만 |
|---|
| 2025.12.15 | ₩8,330 | ₩8,356 | ₩8,330 | ₩8,330 | 0.00% | 2.6천 |
|---|
| 2025.12.12 | ₩8,397 | ₩8,705 | ₩8,155 | ₩8,531 | +1.60% | 8.7천 |
|---|
| 2025.12.11 | ₩7,981 | ₩8,705 | ₩7,981 | ₩8,504 | +6.55% | 2만 |
|---|
| 2025.12.10 | ₩8,169 | ₩8,370 | ₩7,927 | ₩8,102 | -0.82% | 5.9천 |
|---|
| 2025.12.09 | ₩7,914 | ₩8,075 | ₩7,847 | ₩8,075 | +2.03% | 1.3만 |
|---|
| 2025.12.08 | ₩7,927 | ₩8,531 | ₩7,927 | ₩8,048 | +1.52% | 3.9만 |
|---|
| 2025.12.05 | ₩7,873 | ₩8,182 | ₩7,873 | ₩8,048 | +2.21% | 1.3만 |
|---|
| 2025.12.04 | ₩7,914 | ₩8,048 | ₩7,672 | ₩8,034 | +1.53% | 1.1만 |
|---|
| 2025.12.03 | ₩8,142 | ₩8,142 | ₩7,645 | ₩7,833 | -3.79% | 8천 |
|---|
| 2025.12.02 | ₩8,330 | ₩8,330 | ₩7,914 | ₩8,048 | -3.38% | 4.1천 |
|---|
| 2025.12.01 | ₩9,456 | ₩9,657 | ₩8,088 | ₩8,182 | -13.48% | 2.3만 |
|---|
| 2025.11.28 | ₩8,048 | ₩9,792 | ₩8,048 | ₩9,027 | +12.17% | 4만 |
|---|
| 2025.11.26 | ₩7,511 | ₩7,511 | ₩7,511 | ₩7,511 | 0.00% | 1.6만 |
|---|
| 2025.11.25 | ₩7,511 | ₩7,511 | ₩7,377 | ₩7,511 | 0.00% | 3.2천 |
|---|
| 2025.11.24 | ₩8,048 | ₩8,048 | ₩7,645 | ₩7,645 | -5.00% | 1.2천 |
|---|
| 2025.11.21 | ₩7,686 | ₩7,900 | ₩7,444 | ₩7,900 | +2.79% | 2.2천 |
|---|
| 2025.11.20 | ₩7,619 | ₩7,619 | ₩7,511 | ₩7,538 | -1.06% | 4.4천 |
|---|
| 2025.11.19 | ₩7,511 | ₩7,739 | ₩7,511 | ₩7,739 | +3.04% | 900 |
|---|
| 2025.11.18 | ₩7,552 | ₩7,900 | ₩7,511 | ₩7,511 | -0.53% | 2천 |
|---|
| 2025.11.17 | ₩7,605 | ₩7,645 | ₩7,578 | ₩7,605 | 0.00% | 1.8천 |
|---|
| 2025.11.14 | ₩7,780 | ₩7,833 | ₩7,578 | ₩7,699 | -1.03% | 2.6천 |
|---|
| 2025.11.13 | ₩7,914 | ₩7,914 | ₩7,780 | ₩7,847 | -0.85% | 800 |
|---|
| 2025.11.12 | ₩7,820 | ₩7,914 | ₩7,820 | ₩7,820 | 0.00% | 1.4천 |
|---|
| 2025.11.11 | ₩7,833 | ₩8,034 | ₩7,833 | ₩7,833 | 0.00% | 800 |
|---|
| 2025.11.10 | ₩7,860 | ₩7,941 | ₩7,833 | ₩7,941 | +1.02% | 500 |
|---|
| 2025.11.07 | ₩8,142 | ₩8,142 | ₩7,914 | ₩7,914 | -2.80% | 2.3천 |
|---|
| 2025.11.06 | ₩8,209 | ₩8,276 | ₩7,967 | ₩8,276 | +0.82% | 500 |
|---|
| 2025.11.05 | ₩8,169 | ₩8,169 | ₩8,169 | ₩8,169 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩8,115 | ₩8,195 | ₩8,008 | ₩8,048 | -0.83% | 1.9천 |
|---|
| 2025.11.03 | ₩8,195 | ₩8,262 | ₩8,195 | ₩8,262 | +0.82% | 800 |
|---|
| 2025.10.31 | ₩8,034 | ₩8,383 | ₩8,034 | ₩8,262 | +2.84% | 1천 |
|---|
| 2025.10.30 | ₩8,262 | ₩8,262 | ₩7,780 | ₩8,142 | -1.46% | 800 |
|---|
| 2025.10.29 | ₩8,356 | ₩8,397 | ₩7,914 | ₩8,397 | +0.48% | 2.4천 |
|---|
| 2025.10.28 | ₩8,611 | ₩8,625 | ₩8,249 | ₩8,249 | -4.21% | 1.6천 |
|---|
| 2025.10.27 | ₩8,584 | ₩8,638 | ₩8,249 | ₩8,638 | +0.62% | 2.9천 |
|---|
| 2025.10.24 | ₩7,766 | ₩8,558 | ₩7,766 | ₩8,558 | +10.19% | 3.6천 |
|---|
| 2025.10.23 | ₩7,686 | ₩8,034 | ₩7,645 | ₩7,847 | +2.09% | 7.1만 |
|---|
| 2025.10.22 | ₩7,565 | ₩7,914 | ₩7,565 | ₩7,806 | +3.19% | 2.5만 |
|---|
| 2025.10.21 | ₩7,766 | ₩7,766 | ₩7,297 | ₩7,578 | -2.42% | 4.7천 |
|---|
| 2025.10.20 | ₩7,753 | ₩7,753 | ₩7,672 | ₩7,739 | -0.17% | 3.6천 |
|---|
| 2025.10.17 | ₩7,659 | ₩7,659 | ₩7,592 | ₩7,592 | -0.88% | 4.8천 |
|---|
| 2025.10.16 | ₩7,578 | ₩7,659 | ₩7,578 | ₩7,592 | +0.18% | 3.5천 |
|---|
| 2025.10.15 | ₩7,605 | ₩7,753 | ₩7,605 | ₩7,605 | 0.00% | 2.7천 |
|---|
| 2025.10.14 | ₩7,887 | ₩7,887 | ₩7,377 | ₩7,766 | -1.53% | 2.5천 |
|---|
| 2025.10.13 | ₩8,048 | ₩8,048 | ₩7,713 | ₩7,887 | -2.00% | 3.1천 |
|---|
| 2025.10.10 | ₩7,726 | ₩8,048 | ₩7,726 | ₩8,021 | +3.82% | 1.1만 |
|---|