시장 데이터를 불러오는 중
전체 종목
서던 코퍼 과거 주가
Southern Copper Corporation Common Stock · SCCO · NYSE
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Southern Copper Corporation Common Stock · SCCO · NYSE
주요 사업 분야는 금속 광물 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩272,520 | ₩281,913 | ₩272,158 | ₩280,346 | +2.87% | 83.2만 |
| 2026.10.08 | ₩265,324 | ₩269,652 | ₩263,394 | ₩266,208 | +0.33% | 90.4만 |
| 2026.10.07 | ₩266,905 | ₩269,130 | ₩265,445 | ₩268,768 | +0.70% | 72만 |
| 2026.10.06 | ₩276,620 | ₩277,411 | ₩266,959 | ₩273,712 | -1.05% | 104.8만 |
| 2026.10.05 | ₩276,714 | ₩278,228 | ₩272,721 | ₩275,093 | -0.59% | 95.7만 |
| 2026.10.02 | ₩270,255 | ₩277,371 | ₩270,202 | ₩275,428 | +1.91% | 88.3만 |
| 2026.10.01 | ₩271,957 | ₩271,957 | ₩263,850 | ₩266,959 | -1.84% | 97.1만 |
| 2026.09.30 | ₩274,235 | ₩282,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩271,542 |
| -0.98% |
| 127.4만 |
| 2026.09.29 | ₩273,083 | ₩275,254 | ₩267,254 | ₩271,421 | -0.61% | 82.9만 |
|---|
| 2026.09.28 | ₩263,930 | ₩272,694 | ₩262,644 | ₩271,528 | +2.88% | 90.7만 |
|---|
| 2026.09.25 | ₩269,599 | ₩274,208 | ₩268,540 | ₩273,257 | +1.36% | 77.7만 |
|---|
| 2026.09.24 | ₩267,924 | ₩272,292 | ₩265,257 | ₩270,121 | +0.82% | 80.9만 |
|---|
| 2026.09.23 | ₩268,393 | ₩271,609 | ₩264,292 | ₩270,604 | +0.82% | 99.8만 |
|---|
| 2026.09.22 | ₩266,677 | ₩278,724 | ₩266,275 | ₩276,232 | +3.58% | 100.4만 |
|---|
| 2026.09.21 | ₩265,458 | ₩266,637 | ₩258,999 | ₩265,404 | -0.02% | 106만 |
|---|
| 2026.09.18 | ₩263,729 | ₩263,904 | ₩258,624 | ₩262,242 | -0.56% | 138.1만 |
|---|
| 2026.09.17 | ₩262,363 | ₩265,230 | ₩258,624 | ₩262,791 | +0.16% | 90.8만 |
|---|
| 2026.09.16 | ₩257,686 | ₩259,964 | ₩249,807 | ₩254,443 | -1.26% | 94.2만 |
|---|
| 2026.09.15 | ₩254,604 | ₩255,877 | ₩250,101 | ₩253,786 | -0.32% | 78.2만 |
|---|
| 2026.09.14 | ₩246,939 | ₩254,966 | ₩245,894 | ₩252,393 | +2.21% | 89.7만 |
|---|
| 2026.09.11 | ₩262,430 | ₩267,254 | ₩257,418 | ₩259,280 | -1.20% | 77.4만 |
|---|
| 2026.09.10 | ₩263,756 | ₩265,565 | ₩257,820 | ₩260,151 | -1.37% | 174.7만 |
|---|
| 2026.09.09 | ₩281,511 | ₩286,536 | ₩278,054 | ₩280,413 | -0.39% | 179.6만 |
|---|
| 2026.09.08 | ₩276,955 | ₩285,451 | ₩274,704 | ₩279,475 | +0.91% | 141.6만 |
|---|
| 2026.09.04 | ₩262,778 | ₩269,478 | ₩262,778 | ₩266,342 | +1.36% | 84만 |
|---|
| 2026.09.03 | ₩279,327 | ₩281,270 | ₩266,490 | ₩267,374 | -4.28% | 124.2만 |
|---|
| 2026.09.02 | ₩274,034 | ₩280,252 | ₩270,711 | ₩273,712 | -0.12% | 79만 |
|---|
| 2026.09.01 | ₩272,158 | ₩280,868 | ₩269,197 | ₩270,161 | -0.73% | 97만 |
|---|
| 2026.08.31 | ₩284,821 | ₩285,478 | ₩274,704 | ₩279,890 | -1.73% | 133만 |
|---|
| 2026.08.28 | ₩291,535 | ₩291,535 | ₩280,828 | ₩281,136 | -3.57% | 134.2만 |
|---|
| 2026.08.27 | ₩287,863 | ₩294,536 | ₩286,737 | ₩289,820 | +0.68% | 130.7만 |
|---|
| 2026.08.26 | ₩292,017 | ₩295,327 | ₩285,210 | ₩286,429 | -1.91% | 111.9만 |
|---|
| 2026.08.25 | ₩284,165 | ₩294,590 | ₩281,820 | ₩294,402 | +3.60% | 87.1만 |
|---|
| 2026.08.24 | ₩293,464 | ₩295,850 | ₩283,521 | ₩287,099 | -2.17% | 102.4만 |
|---|
| 2026.08.21 | ₩277,170 | ₩290,999 | ₩277,170 | ₩289,444 | +4.43% | 185.1만 |
|---|
| 2026.08.20 | ₩255,461 | ₩267,736 | ₩254,925 | ₩266,302 | +4.24% | 108.6만 |
|---|
| 2026.08.19 | ₩258,436 | ₩265,927 | ₩257,136 | ₩260,875 | +0.94% | 149.3만 |
|---|
| 2026.08.18 | ₩252,366 | ₩255,207 | ₩248,534 | ₩251,656 | -0.28% | 75.2만 |
|---|
| 2026.08.17 | ₩255,890 | ₩259,629 | ₩249,887 | ₩257,337 | +0.57% | 122.1만 |
|---|
| 2026.08.14 | ₩251,240 | ₩253,492 | ₩246,671 | ₩247,381 | -1.54% | 89.6만 |
|---|
| 2026.08.13 | ₩256,252 | ₩260,232 | ₩250,651 | ₩251,374 | -1.90% | 84.5만 |
|---|
| 2026.08.12 | ₩267,146 | ₩267,146 | ₩258,074 | ₩261,156 | -2.24% | 86.5만 |
|---|
| 2026.08.11 | ₩264,654 | ₩265,954 | ₩255,863 | ₩260,607 | -1.53% | 115.8만 |
|---|
| 2026.08.10 | ₩263,701 | ₩271,102 | ₩261,264 | ₩264,972 | +0.48% | 158.8만 |
|---|
| 2026.08.07 | ₩262,482 | ₩266,587 | ₩258,669 | ₩263,581 | +0.42% | 104.5만 |
|---|
| 2026.08.06 | ₩257,941 | ₩259,914 | ₩255,292 | ₩255,597 | -0.91% | 106.6만 |
|---|
| 2026.08.05 | ₩264,826 | ₩267,262 | ₩260,748 | ₩260,854 | -1.50% | 129.7만 |
|---|
| 2026.08.04 | ₩256,113 | ₩261,317 | ₩255,954 | ₩258,417 | +0.90% | 108.2만 |
|---|
| 2026.08.03 | ₩238,886 | ₩247,626 | ₩237,112 | ₩246,169 | +3.05% | 90.8만 |
|---|
| 2026.07.31 | ₩243,163 | ₩244,487 | ₩236,635 | ₩241,932 | -0.51% | 82.5만 |
|---|
| 2026.07.30 | ₩241,482 | ₩245,865 | ₩238,489 | ₩244,964 | +1.44% | 96.1만 |
|---|
| 2026.07.29 | ₩232,570 | ₩240,171 | ₩226,757 | ₩232,345 | -0.10% | 97.4만 |
|---|
| 2026.07.28 | ₩229,948 | ₩238,343 | ₩226,426 | ₩236,966 | +3.05% | 152만 |
|---|
| 2026.07.27 | ₩235,854 | ₩238,622 | ₩230,174 | ₩237,443 | +0.67% | 111.9만 |
|---|
| 2026.07.24 | ₩241,389 | ₩242,501 | ₩237,059 | ₩237,403 | -1.65% | 94.7만 |
|---|
| 2026.07.23 | ₩250,645 | ₩254,564 | ₩240,687 | ₩241,283 | -3.74% | 172.2만 |
|---|
| 2026.07.22 | ₩248,778 | ₩260,099 | ₩248,778 | ₩258,841 | +4.05% | 124.2만 |
|---|
| 2026.07.21 | ₩241,362 | ₩249,056 | ₩238,304 | ₩248,950 | +3.14% | 158.9만 |
|---|
| 2026.07.20 | ₩230,412 | ₩235,417 | ₩229,988 | ₩231,816 | +0.61% | 107.4만 |
|---|
| 2026.07.17 | ₩225,102 | ₩234,808 | ₩223,844 | ₩228,386 | +1.46% | 163.2만 |
|---|
| 2026.07.16 | ₩234,172 | ₩238,542 | ₩231,048 | ₩232,597 | -0.67% | 141.6만 |
|---|
| 2026.07.15 | ₩244,170 | ₩244,633 | ₩234,040 | ₩240,383 | -1.55% | 138.9만 |
|---|
| 2026.07.14 | ₩240,727 | ₩244,964 | ₩237,562 | ₩241,495 | +0.32% | 97.9만 |
|---|
| 2026.07.13 | ₩230,399 | ₩238,026 | ₩228,598 | ₩231,100 | +0.30% | 103.6만 |
|---|
| 2026.07.10 | ₩229,154 | ₩234,530 | ₩229,154 | ₩232,822 | +1.60% | 80.1만 |
|---|
| 2026.07.09 | ₩229,233 | ₩232,398 | ₩224,731 | ₩230,968 | +0.76% | 92.8만 |
|---|
| 2026.07.08 | ₩218,482 | ₩223,222 | ₩213,569 | ₩221,408 | +1.34% | 129.9만 |
|---|
| 2026.07.07 | ₩225,102 | ₩227,088 | ₩219,647 | ₩224,771 | -0.15% | 83.1만 |
|---|
| 2026.07.06 | ₩232,756 | ₩233,550 | ₩229,498 | ₩230,227 | -1.09% | 71.1만 |
|---|
| 2026.07.02 | ₩226,426 | ₩232,901 | ₩223,963 | ₩227,764 | +0.59% | 147.2만 |
|---|
| 2026.07.01 | ₩229,061 | ₩229,564 | ₩223,156 | ₩223,513 | -2.42% | 115.4만 |
|---|
| 2026.06.30 | ₩228,240 | ₩231,657 | ₩225,844 | ₩230,743 | +1.10% | 132.7만 |
|---|
| 2026.06.29 | ₩226,400 | ₩226,400 | ₩219,792 | ₩223,050 | -1.48% | 143만 |
|---|
| 2026.06.26 | ₩227,750 | ₩235,099 | ₩225,235 | ₩226,771 | -0.43% | 171.8만 |
|---|
| 2026.06.25 | ₩228,757 | ₩236,026 | ₩226,254 | ₩231,365 | +1.14% | 177.3만 |
|---|
| 2026.06.24 | ₩228,121 | ₩231,882 | ₩224,705 | ₩227,539 | -0.26% | 185.4만 |
|---|
| 2026.06.23 | ₩236,966 | ₩242,276 | ₩233,683 | ₩236,450 | -0.22% | 118만 |
|---|
| 2026.06.22 | ₩252,022 | ₩254,180 | ₩248,023 | ₩251,466 | -0.22% | 123.3만 |
|---|
| 2026.06.18 | ₩255,359 | ₩257,040 | ₩250,777 | ₩255,464 | +0.04% | 199.6만 |
|---|
| 2026.06.17 | ₩258,086 | ₩268,798 | ₩253,465 | ₩253,809 | -1.66% | 158.8만 |
|---|
| 2026.06.16 | ₩258,205 | ₩262,933 | ₩254,564 | ₩257,583 | -0.24% | 136.3만 |
|---|
| 2026.06.15 | ₩264,826 | ₩267,236 | ₩254,432 | ₩255,848 | -3.39% | 179만 |
|---|
| 2026.06.12 | ₩245,613 | ₩252,207 | ₩244,554 | ₩251,307 | +2.32% | 113.3만 |
|---|
| 2026.06.11 | ₩226,029 | ₩241,482 | ₩222,719 | ₩241,204 | +6.71% | 163.3만 |
|---|
| 2026.06.10 | ₩226,453 | ₩229,750 | ₩219,144 | ₩222,136 | -1.91% | 156.7만 |
|---|
| 2026.06.09 | ₩230,227 | ₩237,046 | ₩222,057 | ₩231,948 | +0.75% | 162.7만 |
|---|
| 2026.06.08 | ₩233,947 | ₩233,947 | ₩224,864 | ₩225,738 | -3.51% | 170.4만 |
|---|
| 2026.06.05 | ₩247,440 | ₩247,692 | ₩228,148 | ₩229,035 | -7.44% | 194.4만 |
|---|
| 2026.06.04 | ₩255,464 | ₩258,179 | ₩252,935 | ₩257,000 | +0.60% | 119.1만 |
|---|
| 2026.06.03 | ₩262,509 | ₩264,760 | ₩255,676 | ₩260,311 | -0.84% | 102.5만 |
|---|
| 2026.06.02 | ₩260,298 | ₩269,050 | ₩259,794 | ₩266,640 | +2.44% | 124.7만 |
|---|
| 2026.06.01 | ₩250,141 | ₩261,714 | ₩248,367 | ₩257,702 | +3.02% | 123.7만 |
|---|
| 2026.05.29 | ₩255,888 | ₩257,477 | ₩249,996 | ₩253,306 | -1.01% | 159.6만 |
|---|
| 2026.05.28 | ₩246,143 | ₩259,384 | ₩243,057 | ₩258,047 | +4.84% | 124.1만 |
|---|
| 2026.05.27 | ₩248,354 | ₩250,525 | ₩245,110 | ₩248,605 | +0.10% | 103.9만 |
|---|
| 2026.05.26 | ₩244,289 | ₩251,585 | ₩243,653 | ₩251,426 | +2.92% | 107.9만 |
|---|
| 2026.05.22 | ₩236,688 | ₩239,443 | ₩234,424 | ₩237,907 | +0.51% | 105.4만 |
|---|
| 2026.05.21 | ₩230,505 | ₩240,767 | ₩227,750 | ₩237,178 | +2.90% | 136.6만 |
|---|
| 2026.05.20 | ₩226,387 | ₩231,974 | ₩224,056 | ₩230,518 | +1.82% | 94.1만 |
|---|
| 2026.05.19 | ₩222,970 | ₩227,552 | ₩218,786 | ₩223,778 | +0.36% | 100.5만 |
|---|
| 2026.05.18 | ₩236,384 | ₩236,384 | ₩224,030 | ₩227,618 | -3.71% | 148.5만 |
|---|
| 2026.05.15 | ₩237,364 | ₩237,880 | ₩231,220 | ₩234,080 | -1.38% | 142.4만 |
|---|
| 2026.05.14 | ₩251,598 | ₩252,287 | ₩245,322 | ₩249,599 | -0.79% | 120.6만 |
|---|
| 2026.05.13 | ₩254,127 | ₩258,113 | ₩249,109 | ₩254,087 | -0.02% | 167.4만 |
|---|
| 2026.05.12 | ₩238,619 | ₩251,703 | ₩234,699 | ₩251,388 | +5.35% | 205.3만 |
|---|
| 2026.05.11 | ₩247,049 | ₩251,742 | ₩242,172 | ₩242,840 | -1.70% | 202.8만 |
|---|
| 2026.05.08 | ₩240,677 | ₩247,036 | ₩240,677 | ₩242,919 | +0.93% | 110.7만 |
|---|
| 2026.05.07 | ₩244,309 | ₩246,603 | ₩234,686 | ₩235,381 | -3.65% | 141.1만 |
|---|
| 2026.05.06 | ₩235,984 | ₩243,312 | ₩233,362 | ₩241,110 | +2.17% | 160.3만 |
|---|
| 2026.05.05 | ₩225,351 | ₩227,606 | ₩222,323 | ₩224,224 | -0.50% | 93.6만 |
|---|
| 2026.05.04 | ₩221,667 | ₩222,611 | ₩217,485 | ₩218,023 | -1.64% | 123.7만 |
|---|
| 2026.05.01 | ₩220,920 | ₩226,321 | ₩218,940 | ₩224,420 | +1.58% | 109.6만 |
|---|
| 2026.04.30 | ₩226,479 | ₩227,960 | ₩221,484 | ₩225,089 | -0.61% | 139.6만 |
|---|
| 2026.04.29 | ₩223,555 | ₩224,866 | ₩218,259 | ₩220,815 | -1.23% | 129.3만 |
|---|
| 2026.04.28 | ₩228,091 | ₩229,573 | ₩221,195 | ₩223,516 | -2.01% | 206.6만 |
|---|
| 2026.04.27 | ₩235,984 | ₩238,475 | ₩230,740 | ₩233,519 | -1.04% | 160.6만 |
|---|
| 2026.04.24 | ₩240,061 | ₩241,791 | ₩235,682 | ₩236,547 | -1.46% | 134.8만 |
|---|
| 2026.04.23 | ₩246,092 | ₩255,361 | ₩236,141 | ₩238,933 | -2.91% | 229.8만 |
|---|
| 2026.04.22 | ₩246,301 | ₩249,055 | ₩244,505 | ₩246,092 | -0.09% | 112.8만 |
|---|
| 2026.04.21 | ₩248,858 | ₩252,974 | ₩239,432 | ₩240,612 | -3.31% | 143.2만 |
|---|
| 2026.04.20 | ₩249,186 | ₩252,817 | ₩247,154 | ₩250,090 | +0.36% | 105.3만 |
|---|
| 2026.04.17 | ₩252,371 | ₩256,960 | ₩247,783 | ₩254,757 | +0.95% | 143.2만 |
|---|
| 2026.04.16 | ₩251,572 | ₩253,263 | ₩245,069 | ₩246,800 | -1.90% | 106.2만 |
|---|
| 2026.04.15 | ₩249,094 | ₩254,862 | ₩245,725 | ₩248,176 | -0.37% | 114.1만 |
|---|
| 2026.04.14 | ₩258,546 | ₩260,801 | ₩253,355 | ₩253,512 | -1.95% | 147.6만 |
|---|
| 2026.04.13 | ₩249,081 | ₩257,629 | ₩247,547 | ₩257,458 | +3.36% | 190.8만 |
|---|
| 2026.04.10 | ₩251,716 | ₩257,458 | ₩249,762 | ₩252,450 | +0.29% | 158.2만 |
|---|
| 2026.04.09 | ₩243,745 | ₩248,937 | ₩241,818 | ₩246,537 | +1.15% | 99.4만 |
|---|
| 2026.04.08 | ₩247,861 | ₩249,094 | ₩240,533 | ₩245,384 | -1.00% | 165.1만 |
|---|
| 2026.04.07 | ₩230,805 | ₩231,539 | ₩224,027 | ₩228,078 | -1.18% | 118.7만 |
|---|
| 2026.04.06 | ₩231,395 | ₩234,397 | ₩227,593 | ₩231,618 | +0.10% | 96.7만 |
|---|
| 2026.04.02 | ₩222,795 | ₩234,817 | ₩221,261 | ₩233,139 | +4.64% | 164.2만 |
|---|
| 2026.04.01 | ₩232,142 | ₩237,649 | ₩229,429 | ₩233,296 | +0.50% | 165.6만 |
|---|
| 2026.03.31 | ₩213,696 | ₩225,994 | ₩213,696 | ₩225,574 | +5.56% | 179.4만 |
|---|
| 2026.03.30 | ₩218,416 | ₩219,176 | ₩206,066 | ₩208,819 | -4.39% | 171.6만 |
|---|
| 2026.03.27 | ₩208,059 | ₩217,157 | ₩207,141 | ₩212,477 | +2.12% | 157.5만 |
|---|
| 2026.03.26 | ₩207,810 | ₩210,904 | ₩204,768 | ₩209,449 | +0.79% | 159.5만 |
|---|
| 2026.03.25 | ₩217,538 | ₩219,766 | ₩213,827 | ₩216,961 | -0.27% | 163.4만 |
|---|
| 2026.03.24 | ₩205,778 | ₩210,419 | ₩200,835 | ₩209,606 | +1.86% | 195.8만 |
|---|
| 2026.03.23 | ₩206,171 | ₩213,159 | ₩204,047 | ₩209,226 | +1.48% | 279.2만 |
|---|
| 2026.03.20 | ₩208,544 | ₩210,327 | ₩198,449 | ₩200,206 | -4.00% | 314.3만 |
|---|
| 2026.03.19 | ₩205,974 | ₩211,074 | ₩199,655 | ₩209,514 | +1.72% | 343만 |
|---|
| 2026.03.18 | ₩223,883 | ₩224,971 | ₩217,865 | ₩218,573 | -2.37% | 206만 |
|---|
| 2026.03.17 | ₩231,054 | ₩235,918 | ₩228,144 | ₩232,077 | +0.44% | 116.4만 |
|---|
| 2026.03.16 | ₩229,730 | ₩232,863 | ₩225,495 | ₩231,788 | +0.90% | 178.5만 |
|---|
| 2026.03.13 | ₩235,984 | ₩236,377 | ₩223,909 | ₩223,962 | -5.09% | 216.9만 |
|---|
| 2026.03.12 | ₩248,569 | ₩248,569 | ₩236,547 | ₩236,718 | -4.77% | 206.9만 |
|---|
| 2026.03.11 | ₩252,057 | ₩253,892 | ₩245,161 | ₩251,742 | -0.12% | 153.9만 |
|---|
| 2026.03.10 | ₩254,181 | ₩262,532 | ₩252,489 | ₩257,170 | +1.18% | 133.4만 |
|---|
| 2026.03.09 | ₩234,673 | ₩250,851 | ₩232,759 | ₩249,933 | +6.50% | 244.5만 |
|---|
| 2026.03.06 | ₩243,601 | ₩250,274 | ₩239,602 | ₩242,499 | -0.45% | 184.1만 |
|---|
| 2026.03.05 | ₩263,056 | ₩264,341 | ₩246,144 | ₩251,545 | -4.38% | 200.3만 |
|---|
| 2026.03.04 | ₩274,868 | ₩277,123 | ₩269,152 | ₩270,935 | -1.43% | 176.8만 |
|---|
| 2026.03.03 | ₩270,188 | ₩273,872 | ₩253,696 | ₩270,372 | +0.07% | 252.4만 |
|---|
| 2026.03.02 | ₩286,694 | ₩290,404 | ₩282,538 | ₩286,917 | +0.08% | 161.2만 |
|---|
| 2026.02.27 | ₩282,092 | ₩293,524 | ₩280,729 | ₩286,196 | +1.45% | 210.4만 |
|---|
| 2026.02.26 | ₩274,659 | ₩284,478 | ₩270,083 | ₩282,787 | +2.96% | 189.5만 |
|---|
| 2026.02.25 | ₩279,680 | ₩289,421 | ₩277,713 | ₩282,132 | +0.88% | 219.1만 |
|---|
| 2026.02.24 | ₩269,218 | ₩279,024 | ₩267,986 | ₩276,219 | +2.60% | 193.6만 |
|---|
| 2026.02.23 | ₩262,519 | ₩272,928 | ₩261,640 | ₩271,447 | +3.40% | 159.3만 |
|---|
| 2026.02.20 | ₩251,100 | ₩263,777 | ₩251,100 | ₩263,528 | +4.95% | 102.6만 |
|---|
| 2026.02.19 | ₩249,277 | ₩256,829 | ₩244,820 | ₩254,430 | +2.07% | 131.4만 |
|---|
| 2026.02.18 | ₩252,988 | ₩257,366 | ₩248,596 | ₩252,581 | -0.16% | 129.8만 |
|---|
| 2026.02.17 | ₩250,811 | ₩251,309 | ₩238,081 | ₩246,472 | -1.73% | 207.9만 |
|---|
| 2026.02.13 | ₩251,073 | ₩261,771 | ₩246,577 | ₩259,582 | +3.39% | 169.4만 |
|---|
| 2026.02.12 | ₩273,846 | ₩274,790 | ₩258,926 | ₩259,385 | -5.28% | 158.4만 |
|---|
| 2026.02.11 | ₩267,946 | ₩272,430 | ₩260,578 | ₩270,752 | +1.05% | 148.1만 |
|---|
| 2026.02.10 | ₩265,993 | ₩268,431 | ₩258,402 | ₩260,762 | -1.97% | 199.2만 |
|---|
| 2026.02.09 | ₩261,424 | ₩272,947 | ₩260,955 | ₩270,892 | +3.62% | 179.8만 |
|---|
| 2026.02.06 | ₩249,718 | ₩260,604 | ₩247,871 | ₩260,175 | +4.19% | 228만 |
|---|
| 2026.02.05 | ₩249,562 | ₩250,368 | ₩241,472 | ₩246,415 | -1.26% | 313.7만 |
|---|
| 2026.02.04 | ₩279,918 | ₩280,439 | ₩247,117 | ₩254,882 | -8.94% | 506.6만 |
|---|
| 2026.02.03 | ₩266,431 | ₩280,543 | ₩264,311 | ₩280,205 | +5.17% | 330.7만 |
|---|
| 2026.02.02 | ₩246,467 | ₩252,983 | ₩245,023 | ₩250,759 | +1.74% | 246.2만 |
|---|
| 2026.01.30 | ₩258,315 | ₩264,584 | ₩244,243 | ₩247,533 | -4.17% | 432.6만 |
|---|
| 2026.01.29 | ₩276,875 | ₩284,588 | ₩260,500 | ₩270,437 | -2.33% | 513만 |
|---|
| 2026.01.28 | ₩261,879 | ₩262,009 | ₩247,442 | ₩257,756 | -1.57% | 235만 |
|---|
| 2026.01.27 | ₩247,767 | ₩253,607 | ₩245,101 | ₩253,412 | +2.28% | 274.2만 |
|---|
| 2026.01.26 | ₩245,881 | ₩251,396 | ₩242,916 | ₩245,049 | -0.34% | 363.6만 |
|---|
| 2026.01.23 | ₩232,693 | ₩240,705 | ₩226,892 | ₩239,703 | +3.01% | 267.5만 |
|---|
| 2026.01.22 | ₩239,638 | ₩239,638 | ₩229,038 | ₩229,442 | -4.26% | 255.7만 |
|---|
| 2026.01.21 | ₩240,536 | ₩248,704 | ₩236,062 | ₩239,391 | -0.48% | 366.1만 |
|---|
| 2026.01.20 | ₩236,582 | ₩242,799 | ₩232,810 | ₩242,240 | +2.39% | 205.4만 |
|---|
| 2026.01.16 | ₩233,929 | ₩235,880 | ₩228,921 | ₩235,346 | +0.61% | 211.8만 |
|---|
| 2026.01.15 | ₩231,965 | ₩239,534 | ₩230,989 | ₩237,974 | +2.59% | 200.3만 |
|---|
| 2026.01.14 | ₩228,791 | ₩235,958 | ₩227,608 | ₩234,449 | +2.47% | 226.1만 |
|---|
| 2026.01.13 | ₩230,209 | ₩230,534 | ₩225,540 | ₩226,788 | -1.49% | 271.2만 |
|---|
| 2026.01.12 | ₩224,850 | ₩230,716 | ₩224,395 | ₩228,908 | +1.80% | 286.2만 |
|---|
| 2026.01.09 | ₩211,922 | ₩222,509 | ₩210,648 | ₩221,781 | +4.65% | 294만 |
|---|
| 2026.01.08 | ₩202,454 | ₩209,633 | ₩200,451 | ₩208,814 | +3.14% | 264.5만 |
|---|
| 2026.01.07 | ₩204,184 | ₩205,809 | ₩197,173 | ₩205,614 | +0.70% | 222.2만 |
|---|
| 2026.01.06 | ₩205,497 | ₩210,166 | ₩205,016 | ₩208,202 | +1.32% | 170.6만 |
|---|
| 2026.01.05 | ₩199,566 | ₩202,610 | ₩197,511 | ₩200,802 | +0.62% | 141.1만 |
|---|
| 2026.01.02 | ₩190,748 | ₩193,883 | ₩188,329 | ₩193,388 | +1.38% | 121.3만 |
|---|
| 2025.12.31 | ₩188,030 | ₩188,225 | ₩184,687 | ₩186,599 | -0.76% | 95.9만 |
|---|
| 2025.12.30 | ₩193,115 | ₩194,117 | ₩188,966 | ₩189,214 | -2.02% | 87.4만 |
|---|
| 2025.12.29 | ₩189,565 | ₩191,177 | ₩186,924 | ₩188,979 | -0.31% | 115.4만 |
|---|
| 2025.12.26 | ₩196,224 | ₩197,941 | ₩194,013 | ₩194,468 | -0.89% | 113.5만 |
|---|
| 2025.12.24 | ₩194,468 | ₩194,468 | ₩190,826 | ₩192,660 | -0.93% | 35.7만 |
|---|
| 2025.12.23 | ₩193,766 | ₩194,117 | ₩190,111 | ₩192,517 | -0.64% | 97.6만 |
|---|
| 2025.12.22 | ₩191,021 | ₩192,361 | ₩189,448 | ₩191,425 | +0.21% | 97.9만 |
|---|
| 2025.12.19 | ₩184,544 | ₩190,397 | ₩184,544 | ₩187,289 | +1.49% | 194.7만 |
|---|
| 2025.12.18 | ₩184,687 | ₩185,676 | ₩181,644 | ₩185,052 | +0.20% | 87.3만 |
|---|
| 2025.12.17 | ₩184,765 | ₩185,676 | ₩182,749 | ₩183,972 | -0.43% | 93.2만 |
|---|
| 2025.12.16 | ₩184,037 | ₩187,562 | ₩182,099 | ₩182,437 | -0.87% | 110.9만 |
|---|
| 2025.12.15 | ₩189,175 | ₩189,175 | ₩185,624 | ₩187,107 | -1.09% | 96.6만 |
|---|
| 2025.12.12 | ₩193,792 | ₩194,767 | ₩184,479 | ₩185,221 | -4.42% | 180.1만 |
|---|
| 2025.12.11 | ₩187,822 | ₩193,701 | ₩186,560 | ₩192,010 | +2.23% | 128.3만 |
|---|
| 2025.12.10 | ₩184,336 | ₩187,380 | ₩181,722 | ₩187,263 | +1.59% | 102.2만 |
|---|
| 2025.12.09 | ₩179,485 | ₩184,648 | ₩178,653 | ₩182,606 | +1.74% | 98.4만 |
|---|
| 2025.12.08 | ₩183,387 | ₩184,492 | ₩181,852 | ₩183,439 | +0.03% | 81.2만 |
|---|
| 2025.12.05 | ₩184,687 | ₩187,614 | ₩182,567 | ₩182,619 | -1.12% | 129.6만 |
|---|
| 2025.12.04 | ₩178,835 | ₩182,151 | ₩176,962 | ₩182,021 | +1.78% | 91.9만 |
|---|
| 2025.12.03 | ₩181,540 | ₩182,932 | ₩178,861 | ₩180,252 | -0.71% | 120.5만 |
|---|
| 2025.12.02 | ₩175,882 | ₩176,884 | ₩173,320 | ₩175,453 | -0.24% | 105.3만 |
|---|
| 2025.12.01 | ₩177,391 | ₩178,757 | ₩175,167 | ₩175,271 | -1.20% | 107.5만 |
|---|
| 2025.11.28 | ₩175,713 | ₩176,207 | ₩173,957 | ₩175,297 | -0.24% | 95.4만 |
|---|
| 2025.11.26 | ₩170,055 | ₩175,505 | ₩169,938 | ₩173,021 | +1.74% | 142.3만 |
|---|
| 2025.11.25 | ₩167,779 | ₩169,600 | ₩166,193 | ₩167,935 | +0.09% | 85.1만 |
|---|
| 2025.11.24 | ₩161,771 | ₩165,542 | ₩161,771 | ₩164,918 | +1.95% | 141.2만 |
|---|
| 2025.11.21 | ₩156,100 | ₩161,575 | ₩155,098 | ₩160,873 | +3.06% | 125.7만 |
|---|
| 2025.11.20 | ₩164,697 | ₩165,880 | ₩155,332 | ₩156,100 | -5.22% | 157.4만 |
|---|
| 2025.11.19 | ₩163,878 | ₩166,076 | ₩161,614 | ₩163,071 | -0.49% | 164.4만 |
|---|
| 2025.11.18 | ₩163,565 | ₩165,113 | ₩160,886 | ₩161,458 | -1.29% | 176.8만 |
|---|
| 2025.11.17 | ₩169,080 | ₩170,159 | ₩163,253 | ₩165,243 | -2.27% | 158만 |
|---|
| 2025.11.14 | ₩167,259 | ₩172,943 | ₩165,334 | ₩169,977 | +1.63% | 78.1만 |
|---|
| 2025.11.13 | ₩178,640 | ₩179,758 | ₩171,057 | ₩171,720 | -3.87% | 141.5만 |
|---|
| 2025.11.12 | ₩181,202 | ₩182,164 | ₩177,898 | ₩177,898 | -1.82% | 85.1만 |
|---|
| 2025.11.11 | ₩180,641 | ₩180,641 | ₩177,673 | ₩178,731 | -1.06% | 87.7만 |
|---|
| 2025.11.10 | ₩180,860 | ₩181,415 | ₩178,112 | ₩179,983 | -0.49% | 106.4만 |
|---|
| 2025.11.07 | ₩174,835 | ₩176,899 | ₩173,222 | ₩176,267 | +0.82% | 112.6만 |
|---|
| 2025.11.06 | ₩176,396 | ₩179,015 | ₩174,706 | ₩177,080 | +0.39% | 194.5만 |
|---|
| 2025.11.05 | ₩170,203 | ₩175,880 | ₩170,061 | ₩175,377 | +3.04% | 137.5만 |
|---|
| 2025.11.04 | ₩171,157 | ₩172,422 | ₩167,751 | ₩168,757 | -1.40% | 213.9만 |
|---|
| 2025.11.03 | ₩179,093 | ₩179,093 | ₩174,422 | ₩178,435 | -0.37% | 143만 |
|---|
| 2025.10.31 | ₩181,093 | ₩182,576 | ₩178,073 | ₩179,093 | -1.10% | 160.2만 |
|---|
| 2025.10.30 | ₩180,551 | ₩182,370 | ₩177,931 | ₩180,783 | +0.13% | 146.8만 |
|---|
| 2025.10.29 | ₩182,357 | ₩186,847 | ₩181,286 | ₩182,809 | +0.25% | 178.9만 |
|---|
| 2025.10.28 | ₩169,596 | ₩179,299 | ₩169,415 | ₩178,525 | +5.26% | 194만 |
|---|
| 2025.10.27 | ₩169,028 | ₩171,841 | ₩168,151 | ₩171,596 | +1.52% | 154.3만 |
|---|
| 2025.10.24 | ₩166,319 | ₩169,145 | ₩164,822 | ₩166,886 | +0.34% | 104.6만 |
|---|
| 2025.10.23 | ₩169,041 | ₩169,364 | ₩165,416 | ₩165,635 | -2.02% | 105.1만 |
|---|
| 2025.10.22 | ₩164,448 | ₩166,254 | ₩161,596 | ₩163,764 | -0.42% | 131.4만 |
|---|
| 2025.10.21 | ₩167,738 | ₩169,648 | ₩164,770 | ₩165,570 | -1.29% | 183.9만 |
|---|
| 2025.10.20 | ₩170,964 | ₩174,512 | ₩169,596 | ₩174,112 | +1.84% | 125.8만 |
|---|
| 2025.10.17 | ₩170,228 | ₩171,299 | ₩165,880 | ₩167,493 | -1.61% | 133.8만 |
|---|
| 2025.10.16 | ₩172,254 | ₩175,699 | ₩169,751 | ₩171,957 | -0.17% | 200.2만 |
|---|
| 2025.10.15 | ₩171,596 | ₩171,841 | ₩168,215 | ₩170,190 | -0.82% | 119.5만 |
|---|
| 2025.10.14 | ₩166,899 | ₩171,312 | ₩164,525 | ₩168,706 | +1.08% | 208.8만 |
|---|
| 2025.10.13 | ₩169,390 | ₩172,977 | ₩167,480 | ₩171,867 | +1.46% | 194만 |
|---|
| 2025.10.10 | ₩169,803 | ₩170,486 | ₩161,041 | ₩161,416 | -4.94% | 327.2만 |
|---|