시장 데이터를 불러오는 중
전체 종목
실버코프 메탈스 과거 주가
Silvercorp Metals Inc. Common Shares · SVM · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Silvercorp Metals Inc. Common Shares · SVM · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,042 | ₩14,155 | ₩13,775 | ₩14,002 | -0.29% | 141.2만 |
| 2026.10.08 | ₩13,361 | ₩13,761 | ₩13,308 | ₩13,761 | +3.00% | 203.3만 |
| 2026.10.07 | ₩13,294 | ₩13,575 | ₩13,187 | ₩13,401 | +0.80% | 174.6만 |
| 2026.10.06 | ₩14,162 | ₩14,175 | ₩13,801 | ₩14,028 | -0.94% | 259.9만 |
| 2026.10.05 | ₩14,202 | ₩14,242 | ₩13,828 | ₩14,082 | -0.85% | 134만 |
| 2026.10.02 | ₩14,429 | ₩14,469 | ₩13,922 | ₩14,122 | -2.13% | 146.2만 |
| 2026.10.01 | ₩14,202 | ₩14,429 | ₩14,094 | ₩14,188 | -0.09% | 173.8만 |
| 2026.09.30 | ₩14,589 | ₩14,669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,242 |
| -2.38% |
| 148.5만 |
| 2026.09.29 | ₩14,229 | ₩14,469 | ₩14,075 | ₩14,455 | +1.59% | 170.8만 |
|---|
| 2026.09.28 | ₩14,469 | ₩14,656 | ₩14,188 | ₩14,362 | -0.74% | 169만 |
|---|
| 2026.09.25 | ₩15,150 | ₩15,216 | ₩14,762 | ₩15,136 | -0.09% | 185.3만 |
|---|
| 2026.09.24 | ₩15,083 | ₩15,216 | ₩14,869 | ₩15,136 | +0.35% | 260.1만 |
|---|
| 2026.09.23 | ₩15,764 | ₩15,857 | ₩15,231 | ₩15,363 | -2.54% | 186.7만 |
|---|
| 2026.09.22 | ₩15,817 | ₩16,564 | ₩15,730 | ₩16,471 | +4.14% | 159.8만 |
|---|
| 2026.09.21 | ₩15,964 | ₩16,057 | ₩15,570 | ₩15,790 | -1.09% | 134.6만 |
|---|
| 2026.09.18 | ₩16,418 | ₩16,458 | ₩15,697 | ₩15,937 | -2.93% | 226.4만 |
|---|
| 2026.09.17 | ₩15,683 | ₩16,378 | ₩15,630 | ₩16,217 | +3.40% | 201만 |
|---|
| 2026.09.16 | ₩15,590 | ₩15,590 | ₩14,629 | ₩14,923 | -4.28% | 191.9만 |
|---|
| 2026.09.15 | ₩15,256 | ₩15,390 | ₩14,889 | ₩15,216 | -0.26% | 156.4만 |
|---|
| 2026.09.14 | ₩15,243 | ₩15,416 | ₩14,876 | ₩15,270 | +0.18% | 176.3만 |
|---|
| 2026.09.11 | ₩16,378 | ₩16,671 | ₩15,723 | ₩15,897 | -2.93% | 148.6만 |
|---|
| 2026.09.10 | ₩16,151 | ₩16,544 | ₩15,910 | ₩16,177 | +0.17% | 218.5만 |
|---|
| 2026.09.09 | ₩17,032 | ₩17,185 | ₩16,604 | ₩16,751 | -1.65% | 166만 |
|---|
| 2026.09.08 | ₩16,618 | ₩16,871 | ₩16,511 | ₩16,591 | -0.16% | 130만 |
|---|
| 2026.09.04 | ₩16,938 | ₩17,258 | ₩16,591 | ₩16,658 | -1.65% | 196.2만 |
|---|
| 2026.09.03 | ₩17,672 | ₩17,752 | ₩16,958 | ₩17,499 | -0.98% | 172.7만 |
|---|
| 2026.09.02 | ₩16,297 | ₩17,112 | ₩16,277 | ₩17,058 | +4.67% | 195.7만 |
|---|
| 2026.09.01 | ₩15,964 | ₩16,738 | ₩15,777 | ₩15,884 | -0.50% | 318.7만 |
|---|
| 2026.08.31 | ₩16,911 | ₩16,926 | ₩16,404 | ₩16,604 | -1.82% | 176.9만 |
|---|
| 2026.08.28 | ₩18,153 | ₩18,239 | ₩16,701 | ₩17,045 | -6.10% | 322.8만 |
|---|
| 2026.08.27 | ₩17,352 | ₩17,979 | ₩17,298 | ₩17,966 | +3.54% | 185.4만 |
|---|
| 2026.08.26 | ₩16,925 | ₩17,639 | ₩16,658 | ₩17,445 | +3.08% | 291.2만 |
|---|
| 2026.08.25 | ₩16,458 | ₩17,204 | ₩16,458 | ₩17,125 | +4.06% | 191.7만 |
|---|
| 2026.08.24 | ₩16,991 | ₩17,132 | ₩16,411 | ₩16,885 | -0.63% | 230.3만 |
|---|
| 2026.08.21 | ₩17,352 | ₩17,432 | ₩16,711 | ₩16,725 | -3.62% | 287.2만 |
|---|
| 2026.08.20 | ₩16,551 | ₩17,218 | ₩16,484 | ₩16,871 | +1.94% | 250.1만 |
|---|
| 2026.08.19 | ₩16,391 | ₩16,891 | ₩16,144 | ₩16,831 | +2.69% | 439.6만 |
|---|
| 2026.08.18 | ₩15,550 | ₩15,804 | ₩15,216 | ₩15,403 | -0.94% | 172.8만 |
|---|
| 2026.08.17 | ₩16,057 | ₩16,297 | ₩15,830 | ₩15,910 | -0.91% | 207.7만 |
|---|
| 2026.08.14 | ₩16,004 | ₩16,458 | ₩15,957 | ₩16,044 | +0.25% | 199만 |
|---|
| 2026.08.13 | ₩15,710 | ₩15,950 | ₩15,351 | ₩15,723 | +0.08% | 311.7만 |
|---|
| 2026.08.12 | ₩17,352 | ₩17,352 | ₩16,030 | ₩16,151 | -6.92% | 387.6만 |
|---|
| 2026.08.11 | ₩16,004 | ₩16,865 | ₩15,750 | ₩16,831 | +5.17% | 509.8만 |
|---|
| 2026.08.10 | ₩15,283 | ₩16,364 | ₩15,190 | ₩16,297 | +6.64% | 410.9만 |
|---|
| 2026.08.07 | ₩15,470 | ₩15,734 | ₩14,883 | ₩15,283 | -1.21% | 360.7만 |
|---|
| 2026.08.06 | ₩14,255 | ₩14,616 | ₩14,126 | ₩14,402 | +1.03% | 268.4만 |
|---|
| 2026.08.05 | ₩14,295 | ₩14,689 | ₩14,269 | ₩14,442 | +1.03% | 271.6만 |
|---|
| 2026.08.04 | ₩13,081 | ₩13,748 | ₩13,054 | ₩13,628 | +4.18% | 322.6만 |
|---|
| 2026.08.03 | ₩12,413 | ₩12,840 | ₩12,098 | ₩12,760 | +2.80% | 185.6만 |
|---|
| 2026.07.31 | ₩12,547 | ₩12,667 | ₩12,133 | ₩12,493 | -0.43% | 156.6만 |
|---|
| 2026.07.30 | ₩12,427 | ₩12,887 | ₩12,173 | ₩12,867 | +3.54% | 200만 |
|---|
| 2026.07.29 | ₩12,467 | ₩12,634 | ₩11,906 | ₩12,186 | -2.25% | 189만 |
|---|
| 2026.07.28 | ₩12,573 | ₩12,880 | ₩12,306 | ₩12,533 | -0.32% | 178.7만 |
|---|
| 2026.07.27 | ₩13,107 | ₩13,227 | ₩12,587 | ₩13,027 | -0.61% | 141.3만 |
|---|
| 2026.07.24 | ₩12,974 | ₩13,181 | ₩12,774 | ₩12,867 | -0.82% | 202.5만 |
|---|
| 2026.07.23 | ₩12,734 | ₩12,987 | ₩12,587 | ₩12,840 | +0.84% | 185.9만 |
|---|
| 2026.07.22 | ₩13,147 | ₩13,601 | ₩13,067 | ₩13,268 | +0.91% | 252.5만 |
|---|
| 2026.07.21 | ₩12,226 | ₩12,760 | ₩12,193 | ₩12,720 | +4.04% | 257.2만 |
|---|
| 2026.07.20 | ₩11,813 | ₩11,973 | ₩11,659 | ₩11,893 | +0.68% | 183.8만 |
|---|
| 2026.07.17 | ₩11,466 | ₩12,046 | ₩11,345 | ₩11,906 | +3.84% | 378.9만 |
|---|
| 2026.07.16 | ₩12,133 | ₩12,200 | ₩11,519 | ₩11,773 | -2.97% | 332만 |
|---|
| 2026.07.15 | ₩12,493 | ₩12,727 | ₩11,966 | ₩12,453 | -0.32% | 271.1만 |
|---|
| 2026.07.14 | ₩13,134 | ₩13,134 | ₩12,393 | ₩12,520 | -4.67% | 267.5만 |
|---|
| 2026.07.13 | ₩12,440 | ₩12,513 | ₩12,033 | ₩12,306 | -1.07% | 343.9만 |
|---|
| 2026.07.10 | ₩12,680 | ₩12,827 | ₩12,533 | ₩12,707 | +0.21% | 144.1만 |
|---|
| 2026.07.09 | ₩12,453 | ₩12,887 | ₩12,333 | ₩12,800 | +2.79% | 235만 |
|---|
| 2026.07.08 | ₩12,360 | ₩12,407 | ₩11,692 | ₩12,160 | -1.62% | 336.3만 |
|---|
| 2026.07.07 | ₩13,187 | ₩13,214 | ₩12,266 | ₩12,507 | -5.16% | 270만 |
|---|
| 2026.07.06 | ₩13,588 | ₩13,902 | ₩13,187 | ₩13,294 | -2.16% | 280.5만 |
|---|
| 2026.07.02 | ₩14,135 | ₩14,482 | ₩13,434 | ₩13,708 | -3.02% | 379.6만 |
|---|
| 2026.07.01 | ₩13,481 | ₩14,342 | ₩13,374 | ₩13,428 | -0.40% | 352.2만 |
|---|
| 2026.06.30 | ₩14,162 | ₩14,469 | ₩13,401 | ₩13,481 | -4.81% | 401.6만 |
|---|
| 2026.06.29 | ₩14,495 | ₩14,596 | ₩14,108 | ₩14,576 | +0.55% | 231.6만 |
|---|
| 2026.06.26 | ₩14,375 | ₩15,064 | ₩14,108 | ₩14,509 | +0.93% | 251.9만 |
|---|
| 2026.06.25 | ₩14,536 | ₩14,789 | ₩13,795 | ₩14,162 | -2.57% | 347.7만 |
|---|
| 2026.06.24 | ₩13,735 | ₩13,975 | ₩13,488 | ₩13,882 | +1.07% | 336.3만 |
|---|
| 2026.06.23 | ₩14,122 | ₩14,516 | ₩13,908 | ₩14,122 | 0.00% | 274.3만 |
|---|
| 2026.06.22 | ₩15,083 | ₩15,150 | ₩14,749 | ₩14,909 | -1.15% | 270.4만 |
|---|
| 2026.06.18 | ₩15,830 | ₩16,151 | ₩14,956 | ₩15,109 | -4.55% | 1390.8만 |
|---|
| 2026.06.17 | ₩16,818 | ₩17,198 | ₩15,784 | ₩15,857 | -5.71% | 583.2만 |
|---|
| 2026.06.16 | ₩16,564 | ₩17,218 | ₩16,471 | ₩16,871 | +1.85% | 690.1만 |
|---|
| 2026.06.15 | ₩16,351 | ₩17,272 | ₩16,104 | ₩16,257 | -0.57% | 577.9만 |
|---|
| 2026.06.12 | ₩14,175 | ₩15,290 | ₩14,082 | ₩15,083 | +6.40% | 503.7만 |
|---|
| 2026.06.11 | ₩12,840 | ₩14,148 | ₩12,700 | ₩14,028 | +9.25% | 536.7만 |
|---|
| 2026.06.10 | ₩12,987 | ₩13,288 | ₩12,774 | ₩12,774 | -1.64% | 318.5만 |
|---|
| 2026.06.09 | ₩14,255 | ₩14,375 | ₩12,934 | ₩13,441 | -5.71% | 474.5만 |
|---|
| 2026.06.08 | ₩14,482 | ₩14,605 | ₩14,088 | ₩14,229 | -1.75% | 234.3만 |
|---|
| 2026.06.05 | ₩16,004 | ₩16,004 | ₩14,048 | ₩14,202 | -11.26% | 380.5만 |
|---|
| 2026.06.04 | ₩16,751 | ₩16,871 | ₩16,284 | ₩16,484 | -1.59% | 205.6만 |
|---|
| 2026.06.03 | ₩17,312 | ₩17,325 | ₩16,317 | ₩16,364 | -5.47% | 270.4만 |
|---|
| 2026.06.02 | ₩17,579 | ₩17,979 | ₩17,319 | ₩17,632 | +0.30% | 244.6만 |
|---|
| 2026.06.01 | ₩16,418 | ₩17,565 | ₩16,097 | ₩17,178 | +4.63% | 329.4만 |
|---|
| 2026.05.29 | ₩16,458 | ₩16,971 | ₩16,184 | ₩16,911 | +2.76% | 285.2만 |
|---|
| 2026.05.28 | ₩15,617 | ₩16,811 | ₩15,457 | ₩16,578 | +6.15% | 316.6만 |
|---|
| 2026.05.27 | ₩16,017 | ₩16,391 | ₩15,683 | ₩15,950 | -0.42% | 346.5만 |
|---|
| 2026.05.26 | ₩16,311 | ₩16,685 | ₩15,970 | ₩16,671 | +2.21% | 326.5만 |
|---|
| 2026.05.22 | ₩16,217 | ₩16,237 | ₩15,529 | ₩15,790 | -2.63% | 479.8만 |
|---|
| 2026.05.21 | ₩16,391 | ₩16,698 | ₩15,964 | ₩16,324 | -0.41% | 282.3만 |
|---|
| 2026.05.20 | ₩16,951 | ₩17,005 | ₩16,244 | ₩16,765 | -1.10% | 411.5만 |
|---|
| 2026.05.19 | ₩17,085 | ₩17,152 | ₩16,317 | ₩16,444 | -3.75% | 467.8만 |
|---|
| 2026.05.18 | ₩18,366 | ₩18,513 | ₩17,459 | ₩17,565 | -4.36% | 257만 |
|---|
| 2026.05.15 | ₩18,446 | ₩18,883 | ₩17,659 | ₩18,113 | -1.81% | 472.2만 |
|---|
| 2026.05.14 | ₩20,849 | ₩20,876 | ₩19,641 | ₩19,955 | -4.29% | 363.3만 |
|---|
| 2026.05.13 | ₩20,315 | ₩21,049 | ₩19,608 | ₩20,969 | +3.22% | 386만 |
|---|
| 2026.05.12 | ₩19,034 | ₩20,355 | ₩18,653 | ₩20,275 | +6.52% | 458.3만 |
|---|
| 2026.05.11 | ₩18,593 | ₩19,861 | ₩18,486 | ₩19,688 | +5.89% | 552.8만 |
|---|
| 2026.05.08 | ₩18,206 | ₩18,526 | ₩17,465 | ₩18,019 | -1.03% | 320.3만 |
|---|
| 2026.05.07 | ₩17,966 | ₩19,160 | ₩17,806 | ₩17,953 | -0.07% | 746.5만 |
|---|
| 2026.05.06 | ₩16,965 | ₩17,525 | ₩16,965 | ₩17,365 | +2.36% | 406.9만 |
|---|
| 2026.05.05 | ₩16,431 | ₩16,691 | ₩16,017 | ₩16,071 | -2.19% | 224.5만 |
|---|
| 2026.05.04 | ₩16,038 | ₩16,443 | ₩15,984 | ₩16,244 | +1.28% | 211.5만 |
|---|
| 2026.05.01 | ₩15,910 | ₩16,458 | ₩15,790 | ₩16,364 | +2.85% | 283.3만 |
|---|
| 2026.04.30 | ₩15,924 | ₩16,248 | ₩15,764 | ₩16,004 | +0.50% | 259.7만 |
|---|
| 2026.04.29 | ₩15,550 | ₩15,697 | ₩15,096 | ₩15,323 | -1.46% | 314.2만 |
|---|
| 2026.04.28 | ₩16,084 | ₩16,191 | ₩15,477 | ₩15,737 | -2.16% | 639.4만 |
|---|
| 2026.04.27 | ₩16,498 | ₩16,805 | ₩16,257 | ₩16,685 | +1.13% | 316.2만 |
|---|
| 2026.04.24 | ₩16,404 | ₩16,911 | ₩16,084 | ₩16,698 | +1.79% | 254.8만 |
|---|
| 2026.04.23 | ₩16,337 | ₩16,705 | ₩15,550 | ₩16,204 | -0.82% | 353.1만 |
|---|
| 2026.04.22 | ₩16,351 | ₩17,085 | ₩16,111 | ₩16,711 | +2.20% | 289.3만 |
|---|
| 2026.04.21 | ₩16,297 | ₩16,644 | ₩15,830 | ₩15,910 | -2.38% | 453.4만 |
|---|
| 2026.04.20 | ₩16,898 | ₩16,925 | ₩15,870 | ₩16,604 | -1.74% | 399.8만 |
|---|
| 2026.04.17 | ₩17,298 | ₩17,953 | ₩17,058 | ₩17,138 | -0.93% | 401.1만 |
|---|
| 2026.04.16 | ₩16,618 | ₩17,319 | ₩16,424 | ₩16,885 | +1.61% | 391만 |
|---|
| 2026.04.15 | ₩16,471 | ₩17,132 | ₩16,171 | ₩16,484 | +0.08% | 359.4만 |
|---|
| 2026.04.14 | ₩16,057 | ₩16,578 | ₩15,950 | ₩16,551 | +3.08% | 318.3만 |
|---|
| 2026.04.13 | ₩15,003 | ₩15,824 | ₩14,949 | ₩15,737 | +4.89% | 298.4만 |
|---|
| 2026.04.10 | ₩15,109 | ₩15,410 | ₩15,056 | ₩15,350 | +1.59% | 363.9만 |
|---|
| 2026.04.09 | ₩15,043 | ₩15,510 | ₩14,876 | ₩14,936 | -0.71% | 305.8만 |
|---|
| 2026.04.08 | ₩15,964 | ₩16,064 | ₩14,809 | ₩14,989 | -6.10% | 340만 |
|---|
| 2026.04.07 | ₩14,789 | ₩15,009 | ₩14,355 | ₩14,923 | +0.90% | 300.2만 |
|---|
| 2026.04.06 | ₩14,616 | ₩14,896 | ₩14,457 | ₩14,816 | +1.37% | 248.6만 |
|---|
| 2026.04.02 | ₩13,962 | ₩14,903 | ₩13,828 | ₩14,669 | +5.07% | 276.8만 |
|---|
| 2026.04.01 | ₩14,802 | ₩15,443 | ₩14,429 | ₩14,816 | +0.09% | 451.3만 |
|---|
| 2026.03.31 | ₩13,735 | ₩14,409 | ₩13,661 | ₩14,335 | +4.37% | 448.6만 |
|---|
| 2026.03.30 | ₩14,042 | ₩14,108 | ₩13,201 | ₩13,388 | -4.66% | 383.4만 |
|---|
| 2026.03.27 | ₩12,947 | ₩13,861 | ₩12,894 | ₩13,655 | +5.46% | 425.6만 |
|---|
| 2026.03.26 | ₩13,281 | ₩13,708 | ₩12,774 | ₩12,934 | -2.61% | 501만 |
|---|
| 2026.03.25 | ₩13,882 | ₩13,988 | ₩13,554 | ₩13,841 | -0.29% | 585만 |
|---|
| 2026.03.24 | ₩12,453 | ₩13,167 | ₩12,316 | ₩13,067 | +4.93% | 475.2만 |
|---|
| 2026.03.23 | ₩12,360 | ₩13,027 | ₩12,093 | ₩12,493 | +1.08% | 704.5만 |
|---|
| 2026.03.20 | ₩12,573 | ₩12,747 | ₩11,886 | ₩12,186 | -3.08% | 679.5만 |
|---|
| 2026.03.19 | ₩12,200 | ₩12,780 | ₩11,719 | ₩12,654 | +3.72% | 1071.3만 |
|---|
| 2026.03.18 | ₩14,082 | ₩14,175 | ₩13,374 | ₩13,428 | -4.64% | 615.9만 |
|---|
| 2026.03.17 | ₩14,722 | ₩15,096 | ₩14,322 | ₩14,469 | -1.72% | 342.4만 |
|---|
| 2026.03.16 | ₩14,415 | ₩14,869 | ₩14,015 | ₩14,816 | +2.78% | 528.3만 |
|---|
| 2026.03.13 | ₩15,176 | ₩15,323 | ₩14,295 | ₩14,415 | -5.01% | 595.6만 |
|---|
| 2026.03.12 | ₩15,817 | ₩15,824 | ₩15,069 | ₩15,403 | -2.62% | 357.8만 |
|---|
| 2026.03.11 | ₩15,977 | ₩16,111 | ₩15,130 | ₩15,817 | -1.00% | 472.4만 |
|---|
| 2026.03.10 | ₩16,151 | ₩16,631 | ₩15,897 | ₩16,431 | +1.74% | 432.1만 |
|---|
| 2026.03.09 | ₩15,350 | ₩15,510 | ₩14,402 | ₩15,443 | +0.61% | 666.3만 |
|---|
| 2026.03.06 | ₩15,470 | ₩16,010 | ₩15,003 | ₩15,790 | +2.07% | 343.4만 |
|---|
| 2026.03.05 | ₩16,484 | ₩16,618 | ₩15,423 | ₩15,804 | -4.13% | 481만 |
|---|
| 2026.03.04 | ₩16,885 | ₩17,152 | ₩16,498 | ₩16,938 | +0.32% | 287만 |
|---|
| 2026.03.03 | ₩16,751 | ₩16,810 | ₩15,770 | ₩16,458 | -1.75% | 518.7만 |
|---|
| 2026.03.02 | ₩18,500 | ₩18,573 | ₩17,419 | ₩18,099 | -2.16% | 602.1만 |
|---|
| 2026.02.27 | ₩18,553 | ₩18,664 | ₩18,093 | ₩18,593 | +0.22% | 584.6만 |
|---|
| 2026.02.26 | ₩16,951 | ₩18,460 | ₩16,842 | ₩18,380 | +8.43% | 618.2만 |
|---|
| 2026.02.25 | ₩17,953 | ₩18,300 | ₩17,485 | ₩17,525 | -2.38% | 522.3만 |
|---|
| 2026.02.24 | ₩16,071 | ₩17,694 | ₩16,044 | ₩17,552 | +9.22% | 660.2만 |
|---|
| 2026.02.23 | ₩15,924 | ₩16,578 | ₩15,830 | ₩16,538 | +3.86% | 920.3만 |
|---|
| 2026.02.20 | ₩15,003 | ₩15,643 | ₩14,522 | ₩15,590 | +3.91% | 906.8만 |
|---|
| 2026.02.19 | ₩14,322 | ₩14,816 | ₩14,202 | ₩14,802 | +3.36% | 880.4만 |
|---|
| 2026.02.18 | ₩14,282 | ₩14,649 | ₩14,068 | ₩14,495 | +1.50% | 412.7만 |
|---|
| 2026.02.17 | ₩14,015 | ₩14,188 | ₩13,214 | ₩13,882 | -0.95% | 471.4만 |
|---|
| 2026.02.13 | ₩13,882 | ₩14,669 | ₩13,848 | ₩14,656 | +5.58% | 348.8만 |
|---|
| 2026.02.12 | ₩15,136 | ₩15,203 | ₩13,549 | ₩13,588 | -10.23% | 512.2만 |
|---|
| 2026.02.11 | ₩15,016 | ₩15,323 | ₩14,649 | ₩15,310 | +1.96% | 511.9만 |
|---|
| 2026.02.10 | ₩14,162 | ₩14,936 | ₩14,082 | ₩14,522 | +2.54% | 599.2만 |
|---|
| 2026.02.09 | ₩14,342 | ₩15,009 | ₩14,055 | ₩14,389 | +0.33% | 974만 |
|---|
| 2026.02.06 | ₩13,147 | ₩13,975 | ₩13,027 | ₩13,895 | +5.69% | 529.7만 |
|---|
| 2026.02.05 | ₩13,454 | ₩13,761 | ₩12,760 | ₩12,787 | -4.96% | 874.8만 |
|---|
| 2026.02.04 | ₩14,789 | ₩14,816 | ₩13,441 | ₩14,175 | -4.15% | 642만 |
|---|
| 2026.02.03 | ₩14,495 | ₩14,522 | ₩13,628 | ₩14,335 | -1.10% | 817.6만 |
|---|
| 2026.02.02 | ₩13,187 | ₩13,695 | ₩12,920 | ₩13,361 | +1.32% | 836.8만 |
|---|
| 2026.01.30 | ₩13,988 | ₩14,869 | ₩13,281 | ₩13,441 | -3.91% | 1450.5만 |
|---|
| 2026.01.29 | ₩17,525 | ₩17,592 | ₩15,597 | ₩16,151 | -7.84% | 880.4만 |
|---|
| 2026.01.28 | ₩17,325 | ₩17,325 | ₩16,371 | ₩17,032 | -1.69% | 887.5만 |
|---|
| 2026.01.27 | ₩17,165 | ₩17,205 | ₩16,064 | ₩16,925 | -1.40% | 698.4만 |
|---|
| 2026.01.26 | ₩18,687 | ₩18,687 | ₩16,939 | ₩17,045 | -8.79% | 1538.6만 |
|---|
| 2026.01.23 | ₩16,831 | ₩17,285 | ₩16,551 | ₩17,272 | +2.62% | 654.5만 |
|---|
| 2026.01.22 | ₩15,950 | ₩16,778 | ₩15,910 | ₩16,391 | +2.76% | 757.3만 |
|---|
| 2026.01.21 | ₩16,778 | ₩16,791 | ₩15,577 | ₩15,910 | -5.17% | 991만 |
|---|
| 2026.01.20 | ₩16,124 | ₩16,578 | ₩15,630 | ₩16,337 | +1.32% | 1157.7만 |
|---|
| 2026.01.16 | ₩13,348 | ₩15,109 | ₩13,281 | ₩15,096 | +13.10% | 975.5만 |
|---|
| 2026.01.15 | ₩13,054 | ₩13,755 | ₩13,014 | ₩13,615 | +4.29% | 450.1만 |
|---|
| 2026.01.14 | ₩13,521 | ₩13,615 | ₩12,947 | ₩13,441 | -0.59% | 616.9만 |
|---|
| 2026.01.13 | ₩13,254 | ₩13,548 | ₩13,061 | ₩13,147 | -0.81% | 658.4만 |
|---|
| 2026.01.12 | ₩12,854 | ₩13,027 | ₩12,654 | ₩12,934 | +0.62% | 571.8만 |
|---|
| 2026.01.09 | ₩12,146 | ₩12,359 | ₩11,933 | ₩12,280 | +1.10% | 418만 |
|---|
| 2026.01.08 | ₩11,586 | ₩12,040 | ₩11,372 | ₩11,959 | +3.23% | 275.4만 |
|---|
| 2026.01.07 | ₩11,906 | ₩12,013 | ₩11,332 | ₩11,999 | +0.78% | 461.5만 |
|---|
| 2026.01.06 | ₩12,040 | ₩12,373 | ₩11,786 | ₩12,347 | +2.55% | 585만 |
|---|
| 2026.01.05 | ₩11,212 | ₩12,240 | ₩11,212 | ₩11,692 | +4.29% | 625.2만 |
|---|
| 2026.01.02 | ₩11,479 | ₩11,586 | ₩10,613 | ₩11,132 | -3.02% | 503.6만 |
|---|
| 2025.12.31 | ₩11,466 | ₩11,572 | ₩11,132 | ₩11,132 | -2.91% | 320.7만 |
|---|
| 2025.12.30 | ₩11,319 | ₩11,692 | ₩11,085 | ₩11,452 | +1.18% | 558.1만 |
|---|
| 2025.12.29 | ₩11,386 | ₩11,452 | ₩10,958 | ₩11,052 | -2.93% | 997.2만 |
|---|
| 2025.12.26 | ₩11,813 | ₩11,879 | ₩11,399 | ₩11,879 | +0.56% | 411.9만 |
|---|
| 2025.12.24 | ₩11,572 | ₩11,572 | ₩11,172 | ₩11,466 | -0.92% | 245.9만 |
|---|
| 2025.12.23 | ₩12,186 | ₩12,200 | ₩11,506 | ₩11,532 | -5.37% | 676.7만 |
|---|
| 2025.12.22 | ₩12,013 | ₩12,240 | ₩11,793 | ₩11,906 | -0.89% | 629.2만 |
|---|
| 2025.12.19 | ₩11,345 | ₩11,879 | ₩11,292 | ₩11,546 | +1.76% | 730.1만 |
|---|
| 2025.12.18 | ₩11,492 | ₩11,946 | ₩11,245 | ₩11,292 | -1.74% | 1048만 |
|---|
| 2025.12.17 | ₩11,746 | ₩11,813 | ₩11,319 | ₩11,599 | -1.25% | 621.5만 |
|---|
| 2025.12.16 | ₩11,439 | ₩11,833 | ₩11,332 | ₩11,466 | +0.23% | 449.6만 |
|---|
| 2025.12.15 | ₩11,159 | ₩11,839 | ₩11,145 | ₩11,426 | +2.39% | 850.2만 |
|---|
| 2025.12.12 | ₩11,679 | ₩11,825 | ₩10,731 | ₩10,852 | -7.09% | 782.5만 |
|---|
| 2025.12.11 | ₩11,079 | ₩11,606 | ₩10,918 | ₩11,399 | +2.89% | 835.7만 |
|---|
| 2025.12.10 | ₩11,159 | ₩11,159 | ₩10,558 | ₩11,025 | -1.20% | 566.4만 |
|---|
| 2025.12.09 | ₩10,491 | ₩11,079 | ₩10,478 | ₩10,932 | +4.20% | 588만 |
|---|
| 2025.12.08 | ₩10,571 | ₩10,685 | ₩10,291 | ₩10,438 | -1.26% | 389.5만 |
|---|
| 2025.12.05 | ₩10,571 | ₩10,912 | ₩10,438 | ₩10,558 | -0.13% | 605.5만 |
|---|
| 2025.12.04 | ₩10,465 | ₩10,538 | ₩10,264 | ₩10,451 | -0.13% | 299.3만 |
|---|
| 2025.12.03 | ₩10,705 | ₩10,812 | ₩10,518 | ₩10,598 | -1.00% | 540.6만 |
|---|
| 2025.12.02 | ₩10,585 | ₩10,651 | ₩10,084 | ₩10,598 | +0.13% | 440.9만 |
|---|
| 2025.12.01 | ₩10,545 | ₩10,798 | ₩10,183 | ₩10,638 | +0.89% | 752.3만 |
|---|
| 2025.11.28 | ₩9,931 | ₩10,491 | ₩9,837 | ₩10,438 | +5.11% | 397.4만 |
|---|
| 2025.11.26 | ₩9,303 | ₩9,677 | ₩9,116 | ₩9,610 | +3.30% | 373.2만 |
|---|
| 2025.11.25 | ₩8,930 | ₩9,210 | ₩8,876 | ₩9,090 | +1.79% | 337.9만 |
|---|
| 2025.11.24 | ₩8,396 | ₩8,956 | ₩8,369 | ₩8,930 | +6.36% | 352.4만 |
|---|
| 2025.11.21 | ₩8,289 | ₩8,429 | ₩8,149 | ₩8,382 | +1.13% | 825.4만 |
|---|
| 2025.11.20 | ₩8,783 | ₩8,950 | ₩8,289 | ₩8,329 | -5.17% | 453만 |
|---|
| 2025.11.19 | ₩8,823 | ₩9,023 | ₩8,629 | ₩8,783 | -0.45% | 372.7만 |
|---|
| 2025.11.18 | ₩8,809 | ₩8,950 | ₩8,533 | ₩8,716 | -1.06% | 401.4만 |
|---|
| 2025.11.17 | ₩8,943 | ₩9,217 | ₩8,729 | ₩8,809 | -1.49% | 363.9만 |
|---|
| 2025.11.14 | ₩8,502 | ₩9,150 | ₩8,449 | ₩9,036 | +6.28% | 389.2만 |
|---|
| 2025.11.13 | ₩9,610 | ₩9,610 | ₩9,050 | ₩9,170 | -4.58% | 520.1만 |
|---|
| 2025.11.12 | ₩9,116 | ₩9,590 | ₩8,943 | ₩9,423 | +3.37% | 507.7만 |
|---|
| 2025.11.11 | ₩9,277 | ₩9,290 | ₩8,849 | ₩8,983 | -3.17% | 420.1만 |
|---|
| 2025.11.10 | ₩8,903 | ₩9,170 | ₩8,756 | ₩9,076 | +1.95% | 577.9만 |
|---|
| 2025.11.07 | ₩8,142 | ₩8,609 | ₩7,969 | ₩8,396 | +3.11% | 410.9만 |
|---|
| 2025.11.06 | ₩8,342 | ₩8,434 | ₩8,182 | ₩8,235 | -1.28% | 341.1만 |
|---|
| 2025.11.05 | ₩8,289 | ₩8,356 | ₩8,055 | ₩8,182 | -1.29% | 485.6만 |
|---|
| 2025.11.04 | ₩8,249 | ₩8,442 | ₩8,115 | ₩8,129 | -1.46% | 392.3만 |
|---|
| 2025.11.03 | ₩8,609 | ₩8,836 | ₩8,396 | ₩8,649 | +0.47% | 510.1만 |
|---|
| 2025.10.31 | ₩8,663 | ₩8,696 | ₩8,449 | ₩8,663 | 0.00% | 579.3만 |
|---|
| 2025.10.30 | ₩8,396 | ₩8,769 | ₩8,342 | ₩8,729 | +3.97% | 570.3만 |
|---|
| 2025.10.29 | ₩8,676 | ₩8,703 | ₩8,356 | ₩8,462 | -2.46% | 717.9만 |
|---|
| 2025.10.28 | ₩7,969 | ₩8,432 | ₩7,942 | ₩8,369 | +5.03% | 538.6만 |
|---|
| 2025.10.27 | ₩8,235 | ₩8,409 | ₩7,982 | ₩8,182 | -0.65% | 680.7만 |
|---|
| 2025.10.24 | ₩8,409 | ₩8,663 | ₩8,382 | ₩8,542 | +1.59% | 551.8만 |
|---|
| 2025.10.23 | ₩8,876 | ₩8,876 | ₩8,496 | ₩8,583 | -3.31% | 531.3만 |
|---|
| 2025.10.22 | ₩8,129 | ₩8,596 | ₩8,009 | ₩8,489 | +4.43% | 668만 |
|---|
| 2025.10.21 | ₩8,436 | ₩8,657 | ₩8,142 | ₩8,462 | +0.32% | 846.6만 |
|---|
| 2025.10.20 | ₩9,343 | ₩9,450 | ₩9,082 | ₩9,410 | +0.71% | 697.4만 |
|---|
| 2025.10.17 | ₩9,530 | ₩9,864 | ₩8,996 | ₩9,263 | -2.80% | 936만 |
|---|
| 2025.10.16 | ₩9,717 | ₩10,384 | ₩9,597 | ₩9,971 | +2.61% | 1087.2만 |
|---|
| 2025.10.15 | ₩9,370 | ₩9,624 | ₩9,263 | ₩9,584 | +2.28% | 687.2만 |
|---|
| 2025.10.14 | ₩9,130 | ₩9,383 | ₩9,050 | ₩9,130 | 0.00% | 649.7만 |
|---|
| 2025.10.13 | ₩9,330 | ₩9,497 | ₩9,170 | ₩9,450 | +1.29% | 506만 |
|---|
| 2025.10.10 | ₩9,410 | ₩9,530 | ₩8,783 | ₩8,863 | -5.82% | 921.3만 |
|---|