시장 데이터를 불러오는 중
전체 종목
선샤인 실버 마이닝 앤 리파이닝 과거 주가
Sunshine Silver Mining & Refining Company Common Stock · SSMR · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sunshine Silver Mining & Refining Company Common Stock · SSMR · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,984 | ₩20,479 | ₩19,864 | ₩19,891 | -0.47% | 23.5만 |
| 2026.10.08 | ₩19,811 | ₩20,252 | ₩18,822 | ₩19,544 | -1.35% | 29.9만 |
| 2026.10.07 | ₩20,038 | ₩20,105 | ₩19,504 | ₩19,891 | -0.73% | 21.3만 |
| 2026.10.06 | ₩20,572 | ₩20,960 | ₩20,359 | ₩20,746 | +0.84% | 20.2만 |
| 2026.10.05 | ₩20,492 | ₩20,813 | ₩20,131 | ₩20,345 | -0.72% | 24.4만 |
| 2026.10.02 | ₩20,439 | ₩21,107 | ₩20,252 | ₩20,546 | +0.52% | 25.3만 |
| 2026.10.01 | ₩19,664 | ₩20,559 | ₩19,463 | ₩19,998 | +1.70% | 26.5만 |
| 2026.09.30 | ₩20,359 | ₩20,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,664 |
| -3.41% |
| 44.8만 |
| 2026.09.29 | ₩20,025 | ₩20,118 | ₩19,530 | ₩19,918 | -0.53% | 25.2만 |
|---|
| 2026.09.28 | ₩19,691 | ₩20,305 | ₩19,383 | ₩19,891 | +1.02% | 28.5만 |
|---|
| 2026.09.25 | ₩20,265 | ₩21,000 | ₩20,051 | ₩20,505 | +1.19% | 23.9만 |
|---|
| 2026.09.24 | ₩20,719 | ₩20,879 | ₩20,011 | ₩20,452 | -1.29% | 38.2만 |
|---|
| 2026.09.23 | ₩22,135 | ₩22,135 | ₩20,278 | ₩21,013 | -5.07% | 53.8만 |
|---|
| 2026.09.22 | ₩21,975 | ₩22,910 | ₩21,374 | ₩22,696 | +3.28% | 55.3만 |
|---|
| 2026.09.21 | ₩23,030 | ₩23,084 | ₩20,920 | ₩21,574 | -6.32% | 72.7만 |
|---|
| 2026.09.18 | ₩22,095 | ₩23,391 | ₩21,668 | ₩22,950 | +3.87% | 561.2만 |
|---|
| 2026.09.17 | ₩21,815 | ₩22,843 | ₩21,628 | ₩21,962 | +0.67% | 73.6만 |
|---|
| 2026.09.16 | ₩21,908 | ₩22,883 | ₩20,586 | ₩21,013 | -4.09% | 62.4만 |
|---|
| 2026.09.15 | ₩22,242 | ₩23,150 | ₩21,227 | ₩21,454 | -3.54% | 44.7만 |
|---|
| 2026.09.14 | ₩21,975 | ₩22,937 | ₩21,721 | ₩22,202 | +1.03% | 58만 |
|---|
| 2026.09.11 | ₩23,084 | ₩23,885 | ₩22,376 | ₩22,603 | -2.08% | 38만 |
|---|
| 2026.09.10 | ₩23,244 | ₩23,645 | ₩22,175 | ₩22,483 | -3.28% | 33.8만 |
|---|
| 2026.09.09 | ₩24,086 | ₩24,526 | ₩23,578 | ₩23,885 | -0.83% | 31.3만 |
|---|
| 2026.09.08 | ₩23,618 | ₩24,633 | ₩23,471 | ₩23,591 | -0.11% | 29.7만 |
|---|
| 2026.09.04 | ₩23,284 | ₩23,792 | ₩23,057 | ₩23,311 | +0.11% | 20.9만 |
|---|
| 2026.09.03 | ₩24,393 | ₩24,860 | ₩23,444 | ₩23,845 | -2.25% | 29.1만 |
|---|
| 2026.09.02 | ₩22,870 | ₩24,326 | ₩22,710 | ₩23,805 | +4.09% | 30.3만 |
|---|
| 2026.09.01 | ₩22,857 | ₩23,444 | ₩22,015 | ₩22,429 | -1.87% | 20.9만 |
|---|
| 2026.08.31 | ₩24,353 | ₩24,767 | ₩23,004 | ₩23,418 | -3.84% | 28만 |
|---|
| 2026.08.28 | ₩25,461 | ₩26,129 | ₩23,979 | ₩24,246 | -4.77% | 23.5만 |
|---|
| 2026.08.27 | ₩24,192 | ₩25,862 | ₩24,072 | ₩25,128 | +3.87% | 12.6만 |
|---|
| 2026.08.26 | ₩24,406 | ₩25,729 | ₩24,072 | ₩24,500 | +0.38% | 18.4만 |
|---|
| 2026.08.25 | ₩25,301 | ₩26,196 | ₩24,593 | ₩24,847 | -1.80% | 28.4만 |
|---|
| 2026.08.24 | ₩25,114 | ₩25,822 | ₩24,286 | ₩25,301 | +0.74% | 35.5만 |
|---|
| 2026.08.21 | ₩23,418 | ₩25,876 | ₩23,378 | ₩24,900 | +6.33% | 54.1만 |
|---|
| 2026.08.20 | ₩22,629 | ₩23,378 | ₩21,988 | ₩23,311 | +3.01% | 15.5만 |
|---|
| 2026.08.19 | ₩21,694 | ₩23,297 | ₩21,254 | ₩22,843 | +5.30% | 22.7만 |
|---|
| 2026.08.18 | ₩21,547 | ₩21,561 | ₩20,706 | ₩21,294 | -1.18% | 15.9만 |
|---|
| 2026.08.17 | ₩21,240 | ₩22,108 | ₩20,920 | ₩21,374 | +0.63% | 31만 |
|---|
| 2026.08.14 | ₩21,694 | ₩21,962 | ₩20,679 | ₩21,454 | -1.11% | 21만 |
|---|
| 2026.08.13 | ₩22,135 | ₩22,576 | ₩21,160 | ₩21,694 | -1.99% | 32.9만 |
|---|
| 2026.08.12 | ₩22,977 | ₩23,244 | ₩22,376 | ₩23,110 | +0.58% | 19.7만 |
|---|
| 2026.08.11 | ₩22,790 | ₩23,311 | ₩22,402 | ₩22,710 | -0.35% | 11.5만 |
|---|
| 2026.08.10 | ₩21,681 | ₩22,603 | ₩21,628 | ₩22,483 | +3.70% | 31.6만 |
|---|
| 2026.08.07 | ₩21,120 | ₩22,309 | ₩20,839 | ₩21,467 | +1.64% | 41.1만 |
|---|
| 2026.08.06 | ₩21,120 | ₩22,269 | ₩19,771 | ₩20,612 | -2.40% | 14.6만 |
|---|
| 2026.08.05 | ₩19,971 | ₩21,868 | ₩19,971 | ₩21,534 | +7.83% | 30.9만 |
|---|
| 2026.08.04 | ₩20,038 | ₩20,305 | ₩19,263 | ₩19,557 | -2.40% | 10.3만 |
|---|
| 2026.08.03 | ₩19,463 | ₩20,158 | ₩19,063 | ₩19,811 | +1.78% | 7만 |
|---|
| 2026.07.31 | ₩19,183 | ₩19,343 | ₩17,941 | ₩19,196 | +0.07% | 9.7만 |
|---|
| 2026.07.30 | ₩18,088 | ₩19,076 | ₩17,607 | ₩19,036 | +5.24% | 18.4만 |
|---|
| 2026.07.29 | ₩18,528 | ₩18,822 | ₩17,500 | ₩18,194 | -1.80% | 17.2만 |
|---|
| 2026.07.28 | ₩20,038 | ₩20,038 | ₩17,860 | ₩18,662 | -6.87% | 13.3만 |
|---|
| 2026.07.27 | ₩19,343 | ₩20,292 | ₩18,836 | ₩20,011 | +3.45% | 14.3만 |
|---|
| 2026.07.24 | ₩19,116 | ₩19,931 | ₩18,782 | ₩19,223 | +0.56% | 36.1만 |
|---|
| 2026.07.23 | ₩20,078 | ₩20,131 | ₩18,822 | ₩19,183 | -4.46% | 10.4만 |
|---|
| 2026.07.22 | ₩18,942 | ₩20,305 | ₩18,248 | ₩19,984 | +5.50% | 28.2만 |
|---|
| 2026.07.21 | ₩17,941 | ₩19,036 | ₩17,607 | ₩18,916 | +5.44% | 5.4만 |
|---|
| 2026.07.20 | ₩17,660 | ₩17,727 | ₩17,246 | ₩17,660 | 0.00% | 4.3만 |
|---|
| 2026.07.17 | ₩17,687 | ₩17,754 | ₩17,233 | ₩17,326 | -2.04% | 5.6만 |
|---|
| 2026.07.16 | ₩17,366 | ₩17,727 | ₩17,273 | ₩17,607 | +1.38% | 7.5만 |
|---|
| 2026.07.15 | ₩17,433 | ₩18,034 | ₩17,259 | ₩17,687 | +1.46% | 14.3만 |
|---|
| 2026.07.14 | ₩17,633 | ₩17,700 | ₩17,299 | ₩17,313 | -1.82% | 5.6만 |
|---|
| 2026.07.13 | ₩17,620 | ₩18,435 | ₩17,339 | ₩17,580 | -0.23% | 6.9만 |
|---|
| 2026.07.10 | ₩17,126 | ₩17,874 | ₩16,712 | ₩17,486 | +2.11% | 7.1만 |
|---|
| 2026.07.09 | ₩16,872 | ₩18,448 | ₩16,805 | ₩17,233 | +2.14% | 23.1만 |
|---|
| 2026.07.08 | ₩18,021 | ₩18,181 | ₩16,725 | ₩16,738 | -7.12% | 17만 |
|---|
| 2026.07.07 | ₩19,263 | ₩20,025 | ₩17,660 | ₩18,355 | -4.72% | 23.6만 |
|---|
| 2026.07.06 | ₩19,463 | ₩19,864 | ₩19,009 | ₩19,370 | -0.48% | 16.5만 |
|---|
| 2026.07.02 | ₩18,221 | ₩19,878 | ₩18,181 | ₩19,490 | +6.96% | 20.5만 |
|---|
| 2026.07.01 | ₩18,061 | ₩19,557 | ₩17,834 | ₩18,248 | +1.04% | 18.6만 |
|---|
| 2026.06.30 | ₩17,834 | ₩18,582 | ₩17,540 | ₩17,660 | -0.97% | 17.7만 |
|---|
| 2026.06.29 | ₩18,168 | ₩18,408 | ₩17,633 | ₩17,927 | -1.32% | 5.4만 |
|---|
| 2026.06.26 | ₩17,740 | ₩18,742 | ₩17,313 | ₩17,927 | +1.05% | 13.6만 |
|---|
| 2026.06.25 | ₩17,233 | ₩18,034 | ₩16,952 | ₩17,754 | +3.02% | 6.7만 |
|---|
| 2026.06.24 | ₩17,366 | ₩17,366 | ₩16,778 | ₩17,059 | -1.77% | 21.7만 |
|---|
| 2026.06.23 | ₩18,341 | ₩18,542 | ₩17,393 | ₩17,500 | -4.59% | 12.6만 |
|---|
| 2026.06.22 | ₩18,101 | ₩18,809 | ₩17,406 | ₩18,542 | +2.44% | 12만 |
|---|
| 2026.06.18 | ₩18,809 | ₩18,822 | ₩17,246 | ₩18,288 | -2.77% | 26.4만 |
|---|
| 2026.06.17 | ₩19,557 | ₩19,771 | ₩18,435 | ₩18,689 | -4.44% | 34.9만 |
|---|
| 2026.06.16 | ₩20,105 | ₩20,879 | ₩19,263 | ₩19,530 | -2.86% | 20.4만 |
|---|
| 2026.06.15 | ₩20,465 | ₩21,147 | ₩19,918 | ₩20,078 | -1.89% | 14.7만 |
|---|
| 2026.06.12 | ₩19,811 | ₩20,131 | ₩19,170 | ₩20,038 | +1.15% | 18만 |
|---|
| 2026.06.11 | ₩18,422 | ₩19,544 | ₩18,422 | ₩19,544 | +6.09% | 20만 |
|---|
| 2026.06.10 | ₩19,036 | ₩19,370 | ₩18,435 | ₩18,649 | -2.04% | 42.9만 |
|---|
| 2026.06.09 | ₩19,757 | ₩20,639 | ₩19,089 | ₩19,370 | -1.96% | 43.8만 |
|---|
| 2026.06.08 | ₩19,156 | ₩19,998 | ₩18,702 | ₩19,757 | +3.14% | 53.4만 |
|---|
| 2026.06.05 | ₩20,586 | ₩20,586 | ₩18,368 | ₩18,702 | -9.15% | 106.2만 |
|---|
| 2026.06.04 | ₩20,038 | ₩22,910 | ₩18,702 | ₩22,910 | +14.33% | 238.1만 |
|---|