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 | ₩6,679 | ₩6,840 | ₩6,679 | ₩6,840 | +2.41% | 800 |
| 2026.10.08 | ₩6,934 | ₩6,934 | ₩6,746 | ₩6,786 | -2.13% | 1천 |
| 2026.10.07 | ₩6,572 | ₩6,840 | ₩6,572 | ₩6,679 | +1.63% | 6.2천 |
| 2026.10.06 | ₩6,813 | ₩6,813 | ₩6,813 | ₩6,813 | 0.00% | 0 |
| 2026.10.05 | ₩6,598 | ₩6,813 | ₩6,505 | ₩6,813 | +3.25% | 1천 |
| 2026.10.02 | ₩6,934 | ₩6,934 | ₩6,545 | ₩6,706 | -3.29% | 3.2만 |
| 2026.10.01 | ₩7,148 | ₩7,309 | ₩6,706 | ₩6,800 | -4.88% | 2.6천 |
| 2026.09.30 | ₩6,706 | ₩7,229 | ₩6,706 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,974 |
| +4.00% |
| 1만 |
| 2026.09.29 | ₩6,907 | ₩7,095 | ₩6,652 | ₩6,706 | -2.91% | 1.3만 |
|---|
| 2026.09.28 | ₩7,135 | ₩7,135 | ₩6,773 | ₩6,987 | -2.07% | 1.2천 |
|---|
| 2026.09.25 | ₩7,054 | ₩7,591 | ₩6,920 | ₩7,189 | +1.90% | 4.7천 |
|---|
| 2026.09.24 | ₩7,162 | ₩7,336 | ₩6,625 | ₩6,706 | -6.37% | 1만 |
|---|
| 2026.09.23 | ₩7,014 | ₩7,296 | ₩6,974 | ₩7,014 | 0.00% | 4.5천 |
|---|
| 2026.09.22 | ₩7,202 | ₩7,376 | ₩7,148 | ₩7,148 | -0.74% | 400 |
|---|
| 2026.09.21 | ₩7,175 | ₩7,175 | ₩7,081 | ₩7,175 | 0.00% | 400 |
|---|
| 2026.09.18 | ₩7,349 | ₩7,349 | ₩7,148 | ₩7,148 | -2.74% | 3.1천 |
|---|
| 2026.09.17 | ₩7,148 | ₩7,202 | ₩7,148 | ₩7,202 | +0.75% | 2천 |
|---|
| 2026.09.16 | ₩7,041 | ₩7,229 | ₩6,880 | ₩7,054 | +0.19% | 5천 |
|---|
| 2026.09.15 | ₩7,376 | ₩7,376 | ₩7,095 | ₩7,095 | -3.82% | 5.5천 |
|---|
| 2026.09.14 | ₩7,430 | ₩7,591 | ₩7,430 | ₩7,470 | +0.54% | 700 |
|---|
| 2026.09.11 | ₩7,577 | ₩7,712 | ₩7,309 | ₩7,551 | -0.35% | 1.3천 |
|---|
| 2026.09.10 | ₩7,309 | ₩7,564 | ₩7,309 | ₩7,564 | +3.49% | 800 |
|---|
| 2026.09.09 | ₩7,457 | ₩7,457 | ₩7,376 | ₩7,376 | -1.08% | 1.4천 |
|---|
| 2026.09.08 | ₩7,644 | ₩7,644 | ₩7,457 | ₩7,457 | -2.46% | 1.2천 |
|---|
| 2026.09.04 | ₩7,470 | ₩7,712 | ₩7,470 | ₩7,644 | +2.33% | 4.9천 |
|---|
| 2026.09.03 | ₩7,832 | ₩7,926 | ₩7,510 | ₩7,564 | -3.42% | 1.5만 |
|---|
| 2026.09.02 | ₩7,658 | ₩7,899 | ₩7,658 | ₩7,805 | +1.93% | 6.6천 |
|---|
| 2026.09.01 | ₩7,859 | ₩7,993 | ₩7,712 | ₩7,712 | -1.88% | 4만 |
|---|
| 2026.08.31 | ₩7,899 | ₩7,899 | ₩7,832 | ₩7,832 | -0.85% | 900 |
|---|
| 2026.08.28 | ₩7,752 | ₩7,926 | ₩7,752 | ₩7,832 | +1.04% | 3.8천 |
|---|
| 2026.08.27 | ₩7,940 | ₩8,020 | ₩7,805 | ₩7,832 | -1.35% | 5.3천 |
|---|
| 2026.08.26 | ₩7,738 | ₩7,872 | ₩7,738 | ₩7,872 | +1.73% | 1천 |
|---|
| 2026.08.25 | ₩7,685 | ₩7,712 | ₩7,685 | ₩7,712 | +0.35% | 4.1천 |
|---|
| 2026.08.24 | ₩7,859 | ₩7,993 | ₩7,819 | ₩7,819 | -0.51% | 1.2천 |
|---|
| 2026.08.21 | ₩7,819 | ₩7,966 | ₩7,819 | ₩7,953 | +1.72% | 6.8천 |
|---|
| 2026.08.20 | ₩7,886 | ₩7,966 | ₩7,859 | ₩7,859 | -0.34% | 3.2천 |
|---|
| 2026.08.19 | ₩7,872 | ₩8,020 | ₩7,752 | ₩7,993 | +1.53% | 1만 |
|---|
| 2026.08.18 | ₩7,752 | ₩8,033 | ₩7,752 | ₩7,765 | +0.17% | 1.5만 |
|---|
| 2026.08.17 | ₩7,926 | ₩7,980 | ₩7,738 | ₩7,859 | -0.85% | 2.7만 |
|---|
| 2026.08.14 | ₩8,047 | ₩8,168 | ₩7,631 | ₩7,872 | -2.17% | 2.9만 |
|---|
| 2026.08.13 | ₩7,980 | ₩8,141 | ₩7,940 | ₩7,940 | -0.50% | 4만 |
|---|
| 2026.08.12 | ₩8,020 | ₩8,275 | ₩7,913 | ₩8,007 | -0.17% | 2.4만 |
|---|
| 2026.08.11 | ₩8,261 | ₩8,275 | ₩7,725 | ₩7,913 | -4.22% | 11.2만 |
|---|
| 2026.08.10 | ₩7,846 | ₩8,288 | ₩7,685 | ₩7,872 | +0.34% | 7.3만 |
|---|
| 2026.08.07 | ₩7,551 | ₩7,819 | ₩7,551 | ₩7,671 | +1.60% | 9.8천 |
|---|
| 2026.08.06 | ₩7,792 | ₩7,913 | ₩7,591 | ₩7,618 | -2.24% | 1.1만 |
|---|
| 2026.08.05 | ₩7,738 | ₩7,846 | ₩7,577 | ₩7,765 | +0.35% | 1.1만 |
|---|
| 2026.08.04 | ₩7,765 | ₩7,953 | ₩7,537 | ₩7,712 | -0.69% | 2.8만 |
|---|
| 2026.08.03 | ₩6,840 | ₩7,859 | ₩6,840 | ₩7,644 | +11.76% | 6.9만 |
|---|
| 2026.07.31 | ₩6,840 | ₩6,840 | ₩6,813 | ₩6,813 | -0.39% | 700 |
|---|
| 2026.07.30 | ₩6,733 | ₩6,813 | ₩6,625 | ₩6,773 | +0.60% | 6.5천 |
|---|
| 2026.07.29 | ₩6,759 | ₩7,095 | ₩6,545 | ₩6,639 | -1.79% | 2.2만 |
|---|
| 2026.07.28 | ₩6,867 | ₩7,054 | ₩6,572 | ₩6,759 | -1.56% | 1.3만 |
|---|
| 2026.07.27 | ₩6,692 | ₩6,934 | ₩6,692 | ₩6,920 | +3.41% | 2.6만 |
|---|
| 2026.07.24 | ₩6,826 | ₩7,001 | ₩6,706 | ₩6,759 | -0.98% | 1.5만 |
|---|
| 2026.07.23 | ₩6,853 | ₩7,028 | ₩6,746 | ₩6,759 | -1.37% | 5.6만 |
|---|
| 2026.07.22 | ₩7,028 | ₩7,215 | ₩6,800 | ₩6,947 | -1.15% | 2만 |
|---|
| 2026.07.21 | ₩6,880 | ₩7,229 | ₩6,867 | ₩7,041 | +2.34% | 9.2천 |
|---|
| 2026.07.20 | ₩7,068 | ₩7,121 | ₩6,853 | ₩7,014 | -0.76% | 3천 |
|---|
| 2026.07.17 | ₩7,202 | ₩7,336 | ₩7,041 | ₩7,108 | -1.30% | 3만 |
|---|
| 2026.07.16 | ₩7,336 | ₩7,443 | ₩7,148 | ₩7,309 | -0.37% | 5.3만 |
|---|
| 2026.07.15 | ₩7,242 | ₩7,510 | ₩7,108 | ₩7,349 | +1.48% | 4.6만 |
|---|
| 2026.07.14 | ₩7,229 | ₩7,497 | ₩7,229 | ₩7,323 | +1.30% | 2.4만 |
|---|
| 2026.07.13 | ₩6,773 | ₩7,376 | ₩6,773 | ₩7,256 | +7.13% | 4.5만 |
|---|
| 2026.07.10 | ₩7,443 | ₩7,443 | ₩6,706 | ₩6,800 | -8.65% | 4.6만 |
|---|
| 2026.07.09 | ₩6,987 | ₩7,698 | ₩6,733 | ₩7,564 | +8.25% | 10.7만 |
|---|
| 2026.07.08 | ₩6,706 | ₩7,698 | ₩5,646 | ₩7,041 | +5.00% | 8.2만 |
|---|
| 2026.07.07 | ₩8,221 | ₩8,221 | ₩8,221 | ₩8,221 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩8,221 | ₩8,221 | ₩8,221 | ₩8,221 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩8,221 | ₩8,221 | ₩8,221 | ₩8,221 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩8,221 | ₩8,221 | ₩8,221 | ₩8,221 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩8,221 | ₩8,221 | ₩8,221 | ₩8,221 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩8,221 | ₩8,221 | ₩8,221 | ₩8,221 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩8,221 | ₩8,221 | ₩8,221 | ₩8,221 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩8,221 | ₩8,221 | ₩8,221 | ₩8,221 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩8,221 | ₩8,221 | ₩8,221 | ₩8,221 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩8,221 | ₩8,221 | ₩8,221 | ₩8,221 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩8,221 | ₩8,221 | ₩8,221 | ₩8,221 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩8,221 | ₩8,221 | ₩8,221 | ₩8,221 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩8,221 | ₩8,221 | ₩8,221 | ₩8,221 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩8,221 | ₩8,221 | ₩8,221 | ₩8,221 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩8,221 | ₩8,221 | ₩8,221 | ₩8,221 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩8,221 | ₩8,221 | ₩8,221 | ₩8,221 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩8,221 | ₩8,221 | ₩8,221 | ₩8,221 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩8,221 | ₩8,221 | ₩8,221 | ₩8,221 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩8,221 | ₩8,221 | ₩8,221 | ₩8,221 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩8,221 | ₩8,221 | ₩8,221 | ₩8,221 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩8,221 | ₩8,221 | ₩8,221 | ₩8,221 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩8,221 | ₩8,221 | ₩8,221 | ₩8,221 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩8,221 | ₩8,221 | ₩8,221 | ₩8,221 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩8,221 | ₩8,221 | ₩8,221 | ₩8,221 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩8,221 | ₩8,221 | ₩8,221 | ₩8,221 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩8,221 | ₩8,221 | ₩8,221 | ₩8,221 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩8,221 | ₩8,221 | ₩8,221 | ₩8,221 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩8,221 | ₩8,221 | ₩8,221 | ₩8,221 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩8,221 | ₩8,221 | ₩8,221 | ₩8,221 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩8,221 | ₩8,221 | ₩8,221 | ₩8,221 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩8,221 | ₩8,221 | ₩8,221 | ₩8,221 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩8,221 | ₩8,221 | ₩8,221 | ₩8,221 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩8,221 | ₩8,221 | ₩8,221 | ₩8,221 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩8,221 | ₩8,221 | ₩8,221 | ₩8,221 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩8,221 | ₩8,221 | ₩8,221 | ₩8,221 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩8,221 | ₩8,221 | ₩8,221 | ₩8,221 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩8,221 | ₩8,221 | ₩8,221 | ₩8,221 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩8,315 | ₩8,315 | ₩8,221 | ₩8,221 | -1.13% | 1.2천 |
|---|
| 2026.05.11 | ₩8,396 | ₩8,463 | ₩8,060 | ₩8,328 | -0.80% | 1.3만 |
|---|
| 2026.05.08 | ₩9,147 | ₩9,147 | ₩7,095 | ₩8,503 | -7.04% | 4.1만 |
|---|
| 2026.05.07 | ₩8,852 | ₩9,348 | ₩8,691 | ₩8,999 | +1.67% | 2.2만 |
|---|
| 2026.05.06 | ₩9,321 | ₩9,361 | ₩8,905 | ₩8,945 | -4.03% | 2.9만 |
|---|
| 2026.05.05 | ₩9,361 | ₩9,361 | ₩9,294 | ₩9,294 | -0.72% | 3.3천 |
|---|
| 2026.05.04 | ₩9,133 | ₩9,388 | ₩9,133 | ₩9,240 | +1.17% | 5.4천 |
|---|
| 2026.05.01 | ₩9,066 | ₩9,361 | ₩9,066 | ₩9,267 | +2.22% | 1.6천 |
|---|
| 2026.04.30 | ₩8,784 | ₩9,361 | ₩8,610 | ₩9,173 | +4.43% | 5.8천 |
|---|
| 2026.04.29 | ₩8,650 | ₩8,771 | ₩8,396 | ₩8,677 | +0.31% | 1.2만 |
|---|
| 2026.04.28 | ₩9,106 | ₩9,120 | ₩8,315 | ₩8,597 | -5.60% | 5.5만 |
|---|
| 2026.04.27 | ₩9,214 | ₩9,321 | ₩9,187 | ₩9,240 | +0.29% | 2천 |
|---|
| 2026.04.24 | ₩9,133 | ₩9,240 | ₩9,120 | ₩9,133 | 0.00% | 2.6천 |
|---|
| 2026.04.23 | ₩9,321 | ₩9,401 | ₩9,214 | ₩9,214 | -1.15% | 1.5천 |
|---|
| 2026.04.22 | ₩9,348 | ₩9,495 | ₩9,254 | ₩9,415 | +0.72% | 4.9천 |
|---|
| 2026.04.21 | ₩9,321 | ₩9,415 | ₩9,133 | ₩9,227 | -1.01% | 1.4만 |
|---|
| 2026.04.20 | ₩9,361 | ₩9,509 | ₩9,106 | ₩9,442 | +0.86% | 1.2만 |
|---|
| 2026.04.17 | ₩9,415 | ₩9,589 | ₩9,133 | ₩9,482 | +0.71% | 2만 |
|---|
| 2026.04.16 | ₩9,522 | ₩9,522 | ₩9,388 | ₩9,442 | -0.85% | 1.5만 |
|---|
| 2026.04.15 | ₩9,536 | ₩9,629 | ₩9,442 | ₩9,536 | 0.00% | 4.6만 |
|---|
| 2026.04.14 | ₩9,442 | ₩9,804 | ₩9,321 | ₩9,616 | +1.85% | 5.7만 |
|---|
| 2026.04.13 | ₩9,898 | ₩9,898 | ₩9,522 | ₩9,723 | -1.76% | 3만 |
|---|
| 2026.04.10 | ₩9,844 | ₩10,032 | ₩9,844 | ₩10,032 | +1.91% | 800 |
|---|
| 2026.04.09 | ₩10,045 | ₩10,126 | ₩9,884 | ₩9,938 | -1.07% | 2.3만 |
|---|
| 2026.04.08 | ₩10,072 | ₩10,126 | ₩10,059 | ₩10,126 | +0.53% | 5.4천 |
|---|
| 2026.04.07 | ₩10,059 | ₩10,059 | ₩9,857 | ₩10,005 | -0.53% | 1.6천 |
|---|
| 2026.04.06 | ₩10,059 | ₩10,260 | ₩9,777 | ₩10,193 | +1.33% | 3.5천 |
|---|
| 2026.04.02 | ₩10,273 | ₩10,327 | ₩10,032 | ₩10,126 | -1.44% | 3천 |
|---|
| 2026.04.01 | ₩10,434 | ₩10,434 | ₩9,991 | ₩10,219 | -2.06% | 1.5천 |
|---|
| 2026.03.31 | ₩9,911 | ₩10,568 | ₩9,817 | ₩10,488 | +5.82% | 5.1만 |
|---|
| 2026.03.30 | ₩9,911 | ₩9,911 | ₩9,750 | ₩9,844 | -0.68% | 4.7천 |
|---|
| 2026.03.27 | ₩10,568 | ₩10,568 | ₩9,777 | ₩9,911 | -6.22% | 3.1만 |
|---|
| 2026.03.26 | ₩10,219 | ₩10,608 | ₩10,219 | ₩10,461 | +2.36% | 1.3만 |
|---|
| 2026.03.25 | ₩10,340 | ₩10,394 | ₩10,300 | ₩10,380 | +0.39% | 1.4만 |
|---|
| 2026.03.24 | ₩10,354 | ₩10,354 | ₩10,219 | ₩10,340 | -0.13% | 2.1만 |
|---|
| 2026.03.23 | ₩10,139 | ₩10,447 | ₩10,059 | ₩10,354 | +2.12% | 3.7만 |
|---|
| 2026.03.20 | ₩10,461 | ₩10,461 | ₩9,804 | ₩10,166 | -2.82% | 2.2만 |
|---|
| 2026.03.19 | ₩10,729 | ₩10,903 | ₩10,085 | ₩10,568 | -1.50% | 5.4만 |
|---|
| 2026.03.18 | ₩10,555 | ₩11,453 | ₩10,555 | ₩10,796 | +2.29% | 2.3만 |
|---|
| 2026.03.17 | ₩11,064 | ₩11,064 | ₩10,608 | ₩10,689 | -3.39% | 2.6만 |
|---|
| 2026.03.16 | ₩11,064 | ₩11,212 | ₩10,823 | ₩11,145 | +0.73% | 2.1만 |
|---|
| 2026.03.13 | ₩11,400 | ₩11,829 | ₩10,836 | ₩11,078 | -2.82% | 4.4만 |
|---|
| 2026.03.12 | ₩11,896 | ₩11,909 | ₩11,547 | ₩11,547 | -2.93% | 5.2천 |
|---|
| 2026.03.11 | ₩11,534 | ₩11,909 | ₩11,400 | ₩11,909 | +3.26% | 2.7만 |
|---|
| 2026.03.10 | ₩12,030 | ₩12,030 | ₩11,681 | ₩11,815 | -1.78% | 6.3천 |
|---|
| 2026.03.09 | ₩11,735 | ₩12,057 | ₩11,735 | ₩12,043 | +2.63% | 4천 |
|---|
| 2026.03.06 | ₩11,950 | ₩12,070 | ₩11,909 | ₩11,909 | -0.34% | 2.3천 |
|---|
| 2026.03.05 | ₩11,722 | ₩12,204 | ₩11,587 | ₩12,178 | +3.89% | 4.9만 |
|---|
| 2026.03.04 | ₩12,003 | ₩12,003 | ₩11,695 | ₩11,856 | -1.23% | 8.3천 |
|---|
| 2026.03.03 | ₩12,137 | ₩12,164 | ₩12,070 | ₩12,070 | -0.55% | 5.8만 |
|---|
| 2026.03.02 | ₩12,097 | ₩12,204 | ₩11,936 | ₩12,204 | +0.89% | 1.6만 |
|---|
| 2026.02.27 | ₩12,110 | ₩12,258 | ₩11,950 | ₩12,070 | -0.33% | 2.3만 |
|---|
| 2026.02.26 | ₩12,070 | ₩12,218 | ₩11,869 | ₩12,070 | 0.00% | 1.7만 |
|---|
| 2026.02.25 | ₩12,070 | ₩12,097 | ₩11,802 | ₩11,976 | -0.78% | 8.2천 |
|---|
| 2026.02.24 | ₩12,204 | ₩12,379 | ₩11,668 | ₩11,936 | -2.20% | 2.6만 |
|---|
| 2026.02.23 | ₩12,473 | ₩12,473 | ₩11,574 | ₩12,204 | -2.15% | 1.3만 |
|---|
| 2026.02.20 | ₩12,687 | ₩12,687 | ₩12,218 | ₩12,392 | -2.33% | 1.1만 |
|---|
| 2026.02.19 | ₩13,371 | ₩13,371 | ₩12,446 | ₩12,499 | -6.52% | 1.3만 |
|---|
| 2026.02.18 | ₩13,854 | ₩13,934 | ₩13,371 | ₩13,371 | -3.48% | 2.2만 |
|---|
| 2026.02.17 | ₩12,459 | ₩13,814 | ₩12,258 | ₩13,599 | +9.15% | 6.9만 |
|---|
| 2026.02.13 | ₩12,674 | ₩12,714 | ₩12,271 | ₩12,459 | -1.69% | 4.8만 |
|---|
| 2026.02.12 | ₩12,178 | ₩13,358 | ₩12,178 | ₩12,687 | +4.19% | 11.7만 |
|---|
| 2026.02.11 | ₩12,097 | ₩12,245 | ₩11,802 | ₩12,070 | -0.22% | 3.4만 |
|---|
| 2026.02.10 | ₩11,923 | ₩12,178 | ₩11,923 | ₩11,990 | +0.56% | 2.4만 |
|---|
| 2026.02.09 | ₩12,151 | ₩12,151 | ₩11,655 | ₩12,057 | -0.77% | 4.4만 |
|---|
| 2026.02.06 | ₩12,043 | ₩12,271 | ₩12,030 | ₩12,151 | +0.89% | 4.1만 |
|---|
| 2026.02.05 | ₩12,151 | ₩12,151 | ₩11,641 | ₩11,856 | -2.43% | 3.7만 |
|---|
| 2026.02.04 | ₩12,178 | ₩12,338 | ₩12,070 | ₩12,151 | -0.22% | 6.3만 |
|---|
| 2026.02.03 | ₩12,070 | ₩12,084 | ₩11,735 | ₩12,017 | -0.44% | 3.2만 |
|---|
| 2026.02.02 | ₩12,137 | ₩12,325 | ₩12,017 | ₩12,017 | -0.99% | 9.9천 |
|---|
| 2026.01.30 | ₩12,406 | ₩12,406 | ₩11,976 | ₩12,137 | -2.16% | 2.2만 |
|---|
| 2026.01.29 | ₩12,151 | ₩12,459 | ₩12,030 | ₩12,406 | +2.10% | 2.9만 |
|---|
| 2026.01.28 | ₩11,990 | ₩12,674 | ₩11,990 | ₩12,218 | +1.90% | 5.5만 |
|---|
| 2026.01.27 | ₩12,204 | ₩12,285 | ₩11,963 | ₩12,191 | -0.11% | 5만 |
|---|
| 2026.01.26 | ₩11,842 | ₩12,204 | ₩11,842 | ₩12,137 | +2.49% | 1.6만 |
|---|
| 2026.01.23 | ₩12,593 | ₩12,593 | ₩11,775 | ₩12,003 | -4.69% | 4.6만 |
|---|
| 2026.01.22 | ₩12,124 | ₩12,821 | ₩11,963 | ₩12,607 | +3.98% | 4.5만 |
|---|
| 2026.01.21 | ₩11,990 | ₩12,204 | ₩11,614 | ₩12,110 | +1.01% | 5.1만 |
|---|
| 2026.01.20 | ₩10,930 | ₩12,325 | ₩10,930 | ₩11,990 | +9.69% | 4.8만 |
|---|
| 2026.01.16 | ₩10,582 | ₩11,131 | ₩10,582 | ₩10,903 | +3.04% | 1.6만 |
|---|
| 2026.01.15 | ₩10,233 | ₩10,582 | ₩10,233 | ₩10,582 | +3.41% | 9천 |
|---|
| 2026.01.14 | ₩10,582 | ₩10,582 | ₩10,313 | ₩10,313 | -2.53% | 6.7천 |
|---|
| 2026.01.13 | ₩11,064 | ₩11,064 | ₩10,260 | ₩10,421 | -5.82% | 2.7만 |
|---|
| 2026.01.12 | ₩9,951 | ₩12,862 | ₩9,951 | ₩11,279 | +13.34% | 21.4만 |
|---|
| 2026.01.09 | ₩9,321 | ₩9,522 | ₩9,133 | ₩9,468 | +1.58% | 4.2천 |
|---|
| 2026.01.08 | ₩9,723 | ₩9,723 | ₩9,375 | ₩9,375 | -3.59% | 7.6천 |
|---|
| 2026.01.07 | ₩9,723 | ₩10,005 | ₩9,723 | ₩9,871 | +1.52% | 2.2천 |
|---|
| 2026.01.06 | ₩10,139 | ₩10,608 | ₩10,085 | ₩10,126 | -0.13% | 3.7만 |
|---|
| 2026.01.05 | ₩10,930 | ₩10,930 | ₩10,126 | ₩10,300 | -5.77% | 1.5만 |
|---|
| 2026.01.02 | ₩11,480 | ₩11,882 | ₩10,863 | ₩10,930 | -4.79% | 2만 |
|---|
| 2025.12.31 | ₩11,695 | ₩12,231 | ₩10,716 | ₩11,467 | -1.95% | 5.1만 |
|---|
| 2025.12.30 | ₩9,857 | ₩12,929 | ₩9,857 | ₩11,735 | +19.05% | 9.8만 |
|---|
| 2025.12.29 | ₩9,750 | ₩10,045 | ₩9,603 | ₩9,790 | +0.41% | 1.5만 |
|---|
| 2025.12.26 | ₩9,160 | ₩9,790 | ₩9,160 | ₩9,522 | +3.95% | 6.1만 |
|---|
| 2025.12.24 | ₩9,254 | ₩9,254 | ₩9,106 | ₩9,106 | -1.59% | 9천 |
|---|
| 2025.12.23 | ₩9,160 | ₩9,294 | ₩8,825 | ₩9,106 | -0.59% | 2.8만 |
|---|
| 2025.12.22 | ₩9,522 | ₩9,522 | ₩8,905 | ₩9,294 | -2.39% | 4.6천 |
|---|
| 2025.12.19 | ₩8,758 | ₩9,589 | ₩8,449 | ₩9,562 | +9.19% | 5.4만 |
|---|
| 2025.12.18 | ₩7,846 | ₩8,315 | ₩7,846 | ₩8,168 | +4.10% | 2.4천 |
|---|
| 2025.12.17 | ₩8,396 | ₩8,463 | ₩7,752 | ₩8,235 | -1.92% | 3천 |
|---|
| 2025.12.16 | ₩8,449 | ₩8,758 | ₩8,396 | ₩8,556 | +1.27% | 1.7만 |
|---|
| 2025.12.15 | ₩8,328 | ₩8,355 | ₩8,328 | ₩8,328 | 0.00% | 2.6천 |
|---|
| 2025.12.12 | ₩8,396 | ₩8,704 | ₩8,154 | ₩8,530 | +1.60% | 8.7천 |
|---|
| 2025.12.11 | ₩7,980 | ₩8,704 | ₩7,980 | ₩8,503 | +6.55% | 2만 |
|---|
| 2025.12.10 | ₩8,168 | ₩8,369 | ₩7,926 | ₩8,100 | -0.82% | 5.9천 |
|---|
| 2025.12.09 | ₩7,913 | ₩8,074 | ₩7,846 | ₩8,074 | +2.03% | 1.3만 |
|---|
| 2025.12.08 | ₩7,926 | ₩8,530 | ₩7,926 | ₩8,047 | +1.52% | 3.9만 |
|---|
| 2025.12.05 | ₩7,872 | ₩8,181 | ₩7,872 | ₩8,047 | +2.21% | 1.3만 |
|---|
| 2025.12.04 | ₩7,913 | ₩8,047 | ₩7,671 | ₩8,033 | +1.53% | 1.1만 |
|---|
| 2025.12.03 | ₩8,141 | ₩8,141 | ₩7,644 | ₩7,832 | -3.79% | 8천 |
|---|
| 2025.12.02 | ₩8,328 | ₩8,328 | ₩7,913 | ₩8,047 | -3.38% | 4.1천 |
|---|
| 2025.12.01 | ₩9,455 | ₩9,656 | ₩8,087 | ₩8,181 | -13.48% | 2.3만 |
|---|
| 2025.11.28 | ₩8,047 | ₩9,790 | ₩8,047 | ₩9,026 | +12.17% | 4만 |
|---|
| 2025.11.26 | ₩7,510 | ₩7,510 | ₩7,510 | ₩7,510 | 0.00% | 1.6만 |
|---|
| 2025.11.25 | ₩7,510 | ₩7,510 | ₩7,376 | ₩7,510 | 0.00% | 3.2천 |
|---|
| 2025.11.24 | ₩8,047 | ₩8,047 | ₩7,644 | ₩7,644 | -5.00% | 1.2천 |
|---|
| 2025.11.21 | ₩7,685 | ₩7,899 | ₩7,443 | ₩7,899 | +2.79% | 2.2천 |
|---|
| 2025.11.20 | ₩7,618 | ₩7,618 | ₩7,510 | ₩7,537 | -1.06% | 4.4천 |
|---|
| 2025.11.19 | ₩7,510 | ₩7,738 | ₩7,510 | ₩7,738 | +3.04% | 900 |
|---|
| 2025.11.18 | ₩7,551 | ₩7,899 | ₩7,510 | ₩7,510 | -0.53% | 2천 |
|---|
| 2025.11.17 | ₩7,604 | ₩7,644 | ₩7,577 | ₩7,604 | 0.00% | 1.8천 |
|---|
| 2025.11.14 | ₩7,779 | ₩7,832 | ₩7,577 | ₩7,698 | -1.03% | 2.6천 |
|---|
| 2025.11.13 | ₩7,913 | ₩7,913 | ₩7,779 | ₩7,846 | -0.85% | 800 |
|---|
| 2025.11.12 | ₩7,819 | ₩7,913 | ₩7,819 | ₩7,819 | 0.00% | 1.4천 |
|---|
| 2025.11.11 | ₩7,832 | ₩8,033 | ₩7,832 | ₩7,832 | 0.00% | 800 |
|---|
| 2025.11.10 | ₩7,859 | ₩7,940 | ₩7,832 | ₩7,940 | +1.02% | 500 |
|---|
| 2025.11.07 | ₩8,141 | ₩8,141 | ₩7,913 | ₩7,913 | -2.80% | 2.3천 |
|---|
| 2025.11.06 | ₩8,208 | ₩8,275 | ₩7,966 | ₩8,275 | +0.82% | 500 |
|---|
| 2025.11.05 | ₩8,168 | ₩8,168 | ₩8,168 | ₩8,168 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩8,114 | ₩8,194 | ₩8,007 | ₩8,047 | -0.83% | 1.9천 |
|---|
| 2025.11.03 | ₩8,194 | ₩8,261 | ₩8,194 | ₩8,261 | +0.82% | 800 |
|---|
| 2025.10.31 | ₩8,033 | ₩8,382 | ₩8,033 | ₩8,261 | +2.84% | 1천 |
|---|
| 2025.10.30 | ₩8,261 | ₩8,261 | ₩7,779 | ₩8,141 | -1.46% | 800 |
|---|
| 2025.10.29 | ₩8,355 | ₩8,396 | ₩7,913 | ₩8,396 | +0.48% | 2.4천 |
|---|
| 2025.10.28 | ₩8,610 | ₩8,624 | ₩8,248 | ₩8,248 | -4.21% | 1.6천 |
|---|
| 2025.10.27 | ₩8,583 | ₩8,637 | ₩8,248 | ₩8,637 | +0.62% | 2.9천 |
|---|
| 2025.10.24 | ₩7,765 | ₩8,556 | ₩7,765 | ₩8,556 | +10.19% | 3.6천 |
|---|
| 2025.10.23 | ₩7,685 | ₩8,033 | ₩7,644 | ₩7,846 | +2.09% | 7.1만 |
|---|
| 2025.10.22 | ₩7,564 | ₩7,913 | ₩7,564 | ₩7,805 | +3.19% | 2.5만 |
|---|
| 2025.10.21 | ₩7,765 | ₩7,765 | ₩7,296 | ₩7,577 | -2.42% | 4.7천 |
|---|
| 2025.10.20 | ₩7,752 | ₩7,752 | ₩7,671 | ₩7,738 | -0.17% | 3.6천 |
|---|
| 2025.10.17 | ₩7,658 | ₩7,658 | ₩7,591 | ₩7,591 | -0.88% | 4.8천 |
|---|
| 2025.10.16 | ₩7,577 | ₩7,658 | ₩7,577 | ₩7,591 | +0.18% | 3.5천 |
|---|
| 2025.10.15 | ₩7,604 | ₩7,752 | ₩7,604 | ₩7,604 | 0.00% | 2.7천 |
|---|
| 2025.10.14 | ₩7,886 | ₩7,886 | ₩7,376 | ₩7,765 | -1.53% | 2.5천 |
|---|
| 2025.10.13 | ₩8,047 | ₩8,047 | ₩7,712 | ₩7,886 | -2.00% | 3.1천 |
|---|
| 2025.10.10 | ₩7,725 | ₩8,047 | ₩7,725 | ₩8,020 | +3.82% | 1.1만 |
|---|