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 | ₩272,192 | ₩281,575 | ₩271,831 | ₩280,009 | +2.87% | 83.2만 |
| 2026.10.08 | ₩265,005 | ₩269,328 | ₩263,078 | ₩265,889 | +0.33% | 90.4만 |
| 2026.10.07 | ₩266,584 | ₩268,806 | ₩265,126 | ₩268,445 | +0.70% | 72만 |
| 2026.10.06 | ₩276,288 | ₩277,078 | ₩266,638 | ₩273,384 | -1.05% | 104.8만 |
| 2026.10.05 | ₩276,382 | ₩277,894 | ₩272,393 | ₩274,762 | -0.59% | 95.7만 |
| 2026.10.02 | ₩269,931 | ₩277,037 | ₩269,877 | ₩275,097 | +1.91% | 88.3만 |
| 2026.10.01 | ₩271,630 | ₩271,630 | ₩263,533 | ₩266,638 | -1.84% | 97.1만 |
| 2026.09.30 | ₩273,906 | ₩282,512 | ₩269,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩271,215 |
| -0.98% |
| 127.4만 |
| 2026.09.29 | ₩272,755 | ₩274,923 | ₩266,932 | ₩271,095 | -0.61% | 82.9만 |
|---|
| 2026.09.28 | ₩263,613 | ₩272,366 | ₩262,328 | ₩271,202 | +2.88% | 90.7만 |
|---|
| 2026.09.25 | ₩269,275 | ₩273,879 | ₩268,217 | ₩272,929 | +1.36% | 77.7만 |
|---|
| 2026.09.24 | ₩267,602 | ₩271,965 | ₩264,938 | ₩269,797 | +0.82% | 80.9만 |
|---|
| 2026.09.23 | ₩268,070 | ₩271,282 | ₩263,975 | ₩270,279 | +0.82% | 99.8만 |
|---|
| 2026.09.22 | ₩266,357 | ₩278,389 | ₩265,955 | ₩275,900 | +3.58% | 100.4만 |
|---|
| 2026.09.21 | ₩265,139 | ₩266,317 | ₩258,688 | ₩265,085 | -0.02% | 106만 |
|---|
| 2026.09.18 | ₩263,412 | ₩263,586 | ₩258,313 | ₩261,927 | -0.56% | 138.1만 |
|---|
| 2026.09.17 | ₩262,047 | ₩264,911 | ₩258,313 | ₩262,476 | +0.16% | 90.8만 |
|---|
| 2026.09.16 | ₩257,376 | ₩259,652 | ₩249,506 | ₩254,137 | -1.26% | 94.2만 |
|---|
| 2026.09.15 | ₩254,298 | ₩255,569 | ₩249,801 | ₩253,481 | -0.32% | 78.2만 |
|---|
| 2026.09.14 | ₩246,642 | ₩254,659 | ₩245,598 | ₩252,090 | +2.21% | 89.7만 |
|---|
| 2026.09.11 | ₩262,114 | ₩266,932 | ₩257,109 | ₩258,969 | -1.20% | 77.4만 |
|---|
| 2026.09.10 | ₩263,439 | ₩265,246 | ₩257,510 | ₩259,839 | -1.37% | 174.7만 |
|---|
| 2026.09.09 | ₩281,173 | ₩286,192 | ₩277,720 | ₩280,076 | -0.39% | 179.6만 |
|---|
| 2026.09.08 | ₩276,623 | ₩285,108 | ₩274,374 | ₩279,139 | +0.91% | 141.6만 |
|---|
| 2026.09.04 | ₩262,462 | ₩269,154 | ₩262,462 | ₩266,022 | +1.36% | 84만 |
|---|
| 2026.09.03 | ₩278,992 | ₩280,932 | ₩266,170 | ₩267,053 | -4.28% | 124.2만 |
|---|
| 2026.09.02 | ₩273,705 | ₩279,915 | ₩270,386 | ₩273,384 | -0.12% | 79만 |
|---|
| 2026.09.01 | ₩271,831 | ₩280,531 | ₩268,873 | ₩269,837 | -0.73% | 97만 |
|---|
| 2026.08.31 | ₩284,479 | ₩285,135 | ₩274,374 | ₩279,554 | -1.73% | 133만 |
|---|
| 2026.08.28 | ₩291,184 | ₩291,184 | ₩280,491 | ₩280,798 | -3.57% | 134.2만 |
|---|
| 2026.08.27 | ₩287,517 | ₩294,183 | ₩286,393 | ₩289,471 | +0.68% | 130.7만 |
|---|
| 2026.08.26 | ₩291,666 | ₩294,972 | ₩284,867 | ₩286,085 | -1.91% | 111.9만 |
|---|
| 2026.08.25 | ₩283,823 | ₩294,236 | ₩281,481 | ₩294,049 | +3.60% | 87.1만 |
|---|
| 2026.08.24 | ₩293,112 | ₩295,494 | ₩283,181 | ₩286,754 | -2.17% | 102.4만 |
|---|
| 2026.08.21 | ₩276,837 | ₩290,649 | ₩276,837 | ₩289,097 | +4.43% | 185.1만 |
|---|
| 2026.08.20 | ₩255,154 | ₩267,414 | ₩254,619 | ₩265,982 | +4.24% | 108.6만 |
|---|
| 2026.08.19 | ₩258,126 | ₩265,607 | ₩256,827 | ₩260,562 | +0.94% | 149.3만 |
|---|
| 2026.08.18 | ₩252,063 | ₩254,900 | ₩248,235 | ₩251,353 | -0.28% | 75.2만 |
|---|
| 2026.08.17 | ₩255,583 | ₩259,317 | ₩249,587 | ₩257,028 | +0.57% | 122.1만 |
|---|
| 2026.08.14 | ₩250,938 | ₩253,187 | ₩246,375 | ₩247,084 | -1.54% | 89.6만 |
|---|
| 2026.08.13 | ₩255,944 | ₩259,919 | ₩250,350 | ₩251,072 | -1.90% | 84.5만 |
|---|
| 2026.08.12 | ₩266,825 | ₩266,825 | ₩257,764 | ₩260,843 | -2.24% | 86.5만 |
|---|
| 2026.08.11 | ₩264,336 | ₩265,634 | ₩255,556 | ₩260,294 | -1.53% | 115.8만 |
|---|
| 2026.08.10 | ₩263,384 | ₩270,777 | ₩260,950 | ₩264,653 | +0.48% | 158.8만 |
|---|
| 2026.08.07 | ₩262,167 | ₩266,267 | ₩258,358 | ₩263,265 | +0.42% | 104.5만 |
|---|
| 2026.08.06 | ₩257,631 | ₩259,601 | ₩254,986 | ₩255,290 | -0.91% | 106.6만 |
|---|
| 2026.08.05 | ₩264,508 | ₩266,941 | ₩260,434 | ₩260,540 | -1.50% | 129.7만 |
|---|
| 2026.08.04 | ₩255,806 | ₩261,003 | ₩255,647 | ₩258,107 | +0.90% | 108.2만 |
|---|
| 2026.08.03 | ₩238,599 | ₩247,328 | ₩236,827 | ₩245,873 | +3.05% | 90.8만 |
|---|
| 2026.07.31 | ₩242,871 | ₩244,194 | ₩236,351 | ₩241,641 | -0.51% | 82.5만 |
|---|
| 2026.07.30 | ₩241,192 | ₩245,569 | ₩238,203 | ₩244,670 | +1.44% | 96.1만 |
|---|
| 2026.07.29 | ₩232,291 | ₩239,882 | ₩226,485 | ₩232,066 | -0.10% | 97.4만 |
|---|
| 2026.07.28 | ₩229,672 | ₩238,057 | ₩226,154 | ₩236,682 | +3.05% | 152만 |
|---|
| 2026.07.27 | ₩235,571 | ₩238,335 | ₩229,897 | ₩237,158 | +0.67% | 111.9만 |
|---|
| 2026.07.24 | ₩241,099 | ₩242,210 | ₩236,774 | ₩237,118 | -1.65% | 94.7만 |
|---|
| 2026.07.23 | ₩250,344 | ₩254,258 | ₩240,398 | ₩240,993 | -3.74% | 172.2만 |
|---|
| 2026.07.22 | ₩248,479 | ₩259,786 | ₩248,479 | ₩258,530 | +4.05% | 124.2만 |
|---|
| 2026.07.21 | ₩241,073 | ₩248,756 | ₩238,017 | ₩248,651 | +3.14% | 158.9만 |
|---|
| 2026.07.20 | ₩230,135 | ₩235,134 | ₩229,712 | ₩231,537 | +0.61% | 107.4만 |
|---|
| 2026.07.17 | ₩224,832 | ₩234,526 | ₩223,575 | ₩228,112 | +1.46% | 163.2만 |
|---|
| 2026.07.16 | ₩233,891 | ₩238,256 | ₩230,770 | ₩232,317 | -0.67% | 141.6만 |
|---|
| 2026.07.15 | ₩243,876 | ₩244,339 | ₩233,759 | ₩240,094 | -1.55% | 138.9만 |
|---|
| 2026.07.14 | ₩240,438 | ₩244,670 | ₩237,277 | ₩241,205 | +0.32% | 97.9만 |
|---|
| 2026.07.13 | ₩230,122 | ₩237,740 | ₩228,323 | ₩230,823 | +0.30% | 103.6만 |
|---|
| 2026.07.10 | ₩228,879 | ₩234,248 | ₩228,879 | ₩232,542 | +1.60% | 80.1만 |
|---|
| 2026.07.09 | ₩228,958 | ₩232,119 | ₩224,461 | ₩230,691 | +0.76% | 92.8만 |
|---|
| 2026.07.08 | ₩218,219 | ₩222,954 | ₩213,312 | ₩221,142 | +1.34% | 129.9만 |
|---|
| 2026.07.07 | ₩224,832 | ₩226,816 | ₩219,383 | ₩224,501 | -0.15% | 83.1만 |
|---|
| 2026.07.06 | ₩232,476 | ₩233,270 | ₩229,223 | ₩229,950 | -1.09% | 71.1만 |
|---|
| 2026.07.02 | ₩226,154 | ₩232,621 | ₩223,694 | ₩227,490 | +0.59% | 147.2만 |
|---|
| 2026.07.01 | ₩228,786 | ₩229,289 | ₩222,888 | ₩223,245 | -2.42% | 115.4만 |
|---|
| 2026.06.30 | ₩227,966 | ₩231,378 | ₩225,572 | ₩230,466 | +1.10% | 132.7만 |
|---|
| 2026.06.29 | ₩226,128 | ₩226,128 | ₩219,528 | ₩222,782 | -1.48% | 143만 |
|---|
| 2026.06.26 | ₩227,477 | ₩234,817 | ₩224,964 | ₩226,498 | -0.43% | 171.8만 |
|---|
| 2026.06.25 | ₩228,482 | ₩235,743 | ₩225,982 | ₩231,087 | +1.14% | 177.3만 |
|---|
| 2026.06.24 | ₩227,847 | ₩231,603 | ₩224,435 | ₩227,265 | -0.26% | 185.4만 |
|---|
| 2026.06.23 | ₩236,682 | ₩241,985 | ₩233,402 | ₩236,166 | -0.22% | 118만 |
|---|
| 2026.06.22 | ₩251,719 | ₩253,875 | ₩247,725 | ₩251,163 | -0.22% | 123.3만 |
|---|
| 2026.06.18 | ₩255,052 | ₩256,731 | ₩250,476 | ₩255,158 | +0.04% | 199.6만 |
|---|
| 2026.06.17 | ₩257,776 | ₩268,476 | ₩253,161 | ₩253,504 | -1.66% | 158.8만 |
|---|
| 2026.06.16 | ₩257,895 | ₩262,617 | ₩254,258 | ₩257,274 | -0.24% | 136.3만 |
|---|
| 2026.06.15 | ₩264,508 | ₩266,915 | ₩254,126 | ₩255,541 | -3.39% | 179만 |
|---|
| 2026.06.12 | ₩245,318 | ₩251,904 | ₩244,260 | ₩251,005 | +2.32% | 113.3만 |
|---|
| 2026.06.11 | ₩225,757 | ₩241,192 | ₩222,451 | ₩240,914 | +6.71% | 163.3만 |
|---|
| 2026.06.10 | ₩226,181 | ₩229,474 | ₩218,880 | ₩221,869 | -1.91% | 156.7만 |
|---|
| 2026.06.09 | ₩229,950 | ₩236,761 | ₩221,790 | ₩231,669 | +0.75% | 162.7만 |
|---|
| 2026.06.08 | ₩233,666 | ₩233,666 | ₩224,594 | ₩225,467 | -3.51% | 170.4만 |
|---|
| 2026.06.05 | ₩247,143 | ₩247,394 | ₩227,874 | ₩228,760 | -7.44% | 194.4만 |
|---|
| 2026.06.04 | ₩255,158 | ₩257,869 | ₩252,632 | ₩256,692 | +0.60% | 119.1만 |
|---|
| 2026.06.03 | ₩262,193 | ₩264,442 | ₩255,369 | ₩259,998 | -0.84% | 102.5만 |
|---|
| 2026.06.02 | ₩259,985 | ₩268,727 | ₩259,482 | ₩266,320 | +2.44% | 124.7만 |
|---|
| 2026.06.01 | ₩249,841 | ₩261,400 | ₩248,069 | ₩257,393 | +3.02% | 123.7만 |
|---|
| 2026.05.29 | ₩255,581 | ₩257,168 | ₩249,695 | ₩253,002 | -1.01% | 159.6만 |
|---|
| 2026.05.28 | ₩245,847 | ₩259,072 | ₩242,765 | ₩257,737 | +4.84% | 124.1만 |
|---|
| 2026.05.27 | ₩248,056 | ₩250,224 | ₩244,815 | ₩248,307 | +0.10% | 103.9만 |
|---|
| 2026.05.26 | ₩243,995 | ₩251,283 | ₩243,360 | ₩251,124 | +2.92% | 107.9만 |
|---|
| 2026.05.22 | ₩236,404 | ₩239,155 | ₩234,142 | ₩237,621 | +0.51% | 105.4만 |
|---|
| 2026.05.21 | ₩230,228 | ₩240,477 | ₩227,477 | ₩236,893 | +2.90% | 136.6만 |
|---|
| 2026.05.20 | ₩226,115 | ₩231,696 | ₩223,787 | ₩230,241 | +1.82% | 94.1만 |
|---|
| 2026.05.19 | ₩222,702 | ₩227,278 | ₩218,523 | ₩223,509 | +0.36% | 100.5만 |
|---|
| 2026.05.18 | ₩236,100 | ₩236,100 | ₩223,760 | ₩227,345 | -3.71% | 148.5만 |
|---|
| 2026.05.15 | ₩237,078 | ₩237,594 | ₩230,942 | ₩233,799 | -1.38% | 142.4만 |
|---|
| 2026.05.14 | ₩251,296 | ₩251,983 | ₩245,027 | ₩249,299 | -0.79% | 120.6만 |
|---|
| 2026.05.13 | ₩253,822 | ₩257,803 | ₩248,809 | ₩253,782 | -0.02% | 167.4만 |
|---|
| 2026.05.12 | ₩238,332 | ₩251,400 | ₩234,417 | ₩251,086 | +5.35% | 205.3만 |
|---|
| 2026.05.11 | ₩246,752 | ₩251,440 | ₩241,881 | ₩242,549 | -1.70% | 202.8만 |
|---|
| 2026.05.08 | ₩240,388 | ₩246,739 | ₩240,388 | ₩242,627 | +0.93% | 110.7만 |
|---|
| 2026.05.07 | ₩244,015 | ₩246,307 | ₩234,404 | ₩235,098 | -3.65% | 141.1만 |
|---|
| 2026.05.06 | ₩235,700 | ₩243,020 | ₩233,081 | ₩240,820 | +2.17% | 160.3만 |
|---|
| 2026.05.05 | ₩225,081 | ₩227,333 | ₩222,056 | ₩223,954 | -0.50% | 93.6만 |
|---|
| 2026.05.04 | ₩221,401 | ₩222,344 | ₩217,224 | ₩217,761 | -1.64% | 123.7만 |
|---|
| 2026.05.01 | ₩220,655 | ₩226,049 | ₩218,677 | ₩224,151 | +1.58% | 109.6만 |
|---|
| 2026.04.30 | ₩226,207 | ₩227,686 | ₩221,218 | ₩224,819 | -0.61% | 139.6만 |
|---|
| 2026.04.29 | ₩223,287 | ₩224,596 | ₩217,996 | ₩220,550 | -1.23% | 129.3만 |
|---|
| 2026.04.28 | ₩227,817 | ₩229,297 | ₩220,930 | ₩223,247 | -2.01% | 206.6만 |
|---|
| 2026.04.27 | ₩235,700 | ₩238,188 | ₩230,462 | ₩233,238 | -1.04% | 160.6만 |
|---|
| 2026.04.24 | ₩239,772 | ₩241,501 | ₩235,399 | ₩236,263 | -1.46% | 134.8만 |
|---|
| 2026.04.23 | ₩245,796 | ₩255,054 | ₩235,857 | ₩238,646 | -2.91% | 229.8만 |
|---|
| 2026.04.22 | ₩246,005 | ₩248,755 | ₩244,212 | ₩245,796 | -0.09% | 112.8만 |
|---|
| 2026.04.21 | ₩248,559 | ₩252,671 | ₩239,144 | ₩240,322 | -3.31% | 143.2만 |
|---|
| 2026.04.20 | ₩248,886 | ₩252,513 | ₩246,857 | ₩249,790 | +0.36% | 105.3만 |
|---|
| 2026.04.17 | ₩252,068 | ₩256,651 | ₩247,485 | ₩254,451 | +0.95% | 143.2만 |
|---|
| 2026.04.16 | ₩251,269 | ₩252,959 | ₩244,775 | ₩246,503 | -1.90% | 106.2만 |
|---|
| 2026.04.15 | ₩248,795 | ₩254,556 | ₩245,429 | ₩247,878 | -0.37% | 114.1만 |
|---|
| 2026.04.14 | ₩258,236 | ₩260,488 | ₩253,050 | ₩253,207 | -1.95% | 147.6만 |
|---|
| 2026.04.13 | ₩248,781 | ₩257,319 | ₩247,249 | ₩257,149 | +3.36% | 190.8만 |
|---|
| 2026.04.10 | ₩251,413 | ₩257,149 | ₩249,462 | ₩252,147 | +0.29% | 158.2만 |
|---|
| 2026.04.09 | ₩243,452 | ₩248,637 | ₩241,527 | ₩246,241 | +1.15% | 99.4만 |
|---|
| 2026.04.08 | ₩247,564 | ₩248,795 | ₩240,244 | ₩245,089 | -1.00% | 165.1만 |
|---|
| 2026.04.07 | ₩230,528 | ₩231,261 | ₩223,758 | ₩227,804 | -1.18% | 118.7만 |
|---|
| 2026.04.06 | ₩231,117 | ₩234,116 | ₩227,320 | ₩231,340 | +0.10% | 96.7만 |
|---|
| 2026.04.02 | ₩222,527 | ₩234,535 | ₩220,995 | ₩232,859 | +4.64% | 164.2만 |
|---|
| 2026.04.01 | ₩231,863 | ₩237,363 | ₩229,153 | ₩233,016 | +0.50% | 165.6만 |
|---|
| 2026.03.31 | ₩213,440 | ₩225,722 | ₩213,440 | ₩225,303 | +5.56% | 179.4만 |
|---|
| 2026.03.30 | ₩218,154 | ₩218,913 | ₩205,819 | ₩208,568 | -4.39% | 171.6만 |
|---|
| 2026.03.27 | ₩207,809 | ₩216,896 | ₩206,892 | ₩212,222 | +2.12% | 157.5만 |
|---|
| 2026.03.26 | ₩207,560 | ₩210,650 | ₩204,522 | ₩209,197 | +0.79% | 159.5만 |
|---|
| 2026.03.25 | ₩217,276 | ₩219,502 | ₩213,571 | ₩216,700 | -0.27% | 163.4만 |
|---|
| 2026.03.24 | ₩205,531 | ₩210,166 | ₩200,594 | ₩209,354 | +1.86% | 195.8만 |
|---|
| 2026.03.23 | ₩205,923 | ₩212,903 | ₩203,802 | ₩208,974 | +1.48% | 279.2만 |
|---|
| 2026.03.20 | ₩208,293 | ₩210,074 | ₩198,211 | ₩199,965 | -4.00% | 314.3만 |
|---|
| 2026.03.19 | ₩205,727 | ₩210,821 | ₩199,415 | ₩209,262 | +1.72% | 343만 |
|---|
| 2026.03.18 | ₩223,614 | ₩224,701 | ₩217,604 | ₩218,311 | -2.37% | 206만 |
|---|
| 2026.03.17 | ₩230,777 | ₩235,635 | ₩227,870 | ₩231,798 | +0.44% | 116.4만 |
|---|
| 2026.03.16 | ₩229,454 | ₩232,584 | ₩225,225 | ₩231,510 | +0.90% | 178.5만 |
|---|
| 2026.03.13 | ₩235,700 | ₩236,093 | ₩223,640 | ₩223,692 | -5.09% | 216.9만 |
|---|
| 2026.03.12 | ₩248,271 | ₩248,271 | ₩236,263 | ₩236,433 | -4.77% | 206.9만 |
|---|
| 2026.03.11 | ₩251,754 | ₩253,587 | ₩244,866 | ₩251,440 | -0.12% | 153.9만 |
|---|
| 2026.03.10 | ₩253,875 | ₩262,216 | ₩252,186 | ₩256,861 | +1.18% | 133.4만 |
|---|
| 2026.03.09 | ₩234,391 | ₩250,549 | ₩232,479 | ₩249,633 | +6.50% | 244.5만 |
|---|
| 2026.03.06 | ₩243,308 | ₩249,973 | ₩239,314 | ₩242,208 | -0.45% | 184.1만 |
|---|
| 2026.03.05 | ₩262,740 | ₩264,023 | ₩245,848 | ₩251,243 | -4.38% | 200.3만 |
|---|
| 2026.03.04 | ₩274,538 | ₩276,791 | ₩268,829 | ₩270,610 | -1.43% | 176.8만 |
|---|
| 2026.03.03 | ₩269,864 | ₩273,543 | ₩253,391 | ₩270,047 | +0.07% | 252.4만 |
|---|
| 2026.03.02 | ₩286,349 | ₩290,055 | ₩282,199 | ₩286,572 | +0.08% | 161.2만 |
|---|
| 2026.02.27 | ₩281,753 | ₩293,172 | ₩280,391 | ₩285,852 | +1.45% | 210.4만 |
|---|
| 2026.02.26 | ₩274,329 | ₩284,136 | ₩269,759 | ₩282,447 | +2.96% | 189.5만 |
|---|
| 2026.02.25 | ₩279,344 | ₩289,073 | ₩277,380 | ₩281,793 | +0.88% | 219.1만 |
|---|
| 2026.02.24 | ₩268,895 | ₩278,689 | ₩267,664 | ₩275,887 | +2.60% | 193.6만 |
|---|
| 2026.02.23 | ₩262,203 | ₩272,600 | ₩261,326 | ₩271,121 | +3.40% | 159.3만 |
|---|
| 2026.02.20 | ₩250,798 | ₩263,460 | ₩250,798 | ₩263,212 | +4.95% | 102.6만 |
|---|
| 2026.02.19 | ₩248,978 | ₩256,520 | ₩244,526 | ₩254,124 | +2.07% | 131.4만 |
|---|
| 2026.02.18 | ₩252,684 | ₩257,057 | ₩248,297 | ₩252,278 | -0.16% | 129.8만 |
|---|
| 2026.02.17 | ₩250,510 | ₩251,008 | ₩237,795 | ₩246,176 | -1.73% | 207.9만 |
|---|
| 2026.02.13 | ₩250,772 | ₩261,457 | ₩246,280 | ₩259,270 | +3.39% | 169.4만 |
|---|
| 2026.02.12 | ₩273,517 | ₩274,460 | ₩258,615 | ₩259,074 | -5.28% | 158.4만 |
|---|
| 2026.02.11 | ₩267,624 | ₩272,103 | ₩260,265 | ₩270,427 | +1.05% | 148.1만 |
|---|
| 2026.02.10 | ₩265,673 | ₩268,109 | ₩258,092 | ₩260,449 | -1.97% | 199.2만 |
|---|
| 2026.02.09 | ₩261,110 | ₩272,619 | ₩260,642 | ₩270,567 | +3.62% | 179.8만 |
|---|
| 2026.02.06 | ₩249,418 | ₩260,291 | ₩247,573 | ₩259,862 | +4.19% | 228만 |
|---|
| 2026.02.05 | ₩249,262 | ₩250,068 | ₩241,182 | ₩246,119 | -1.26% | 313.7만 |
|---|
| 2026.02.04 | ₩279,582 | ₩280,102 | ₩246,820 | ₩254,575 | -8.94% | 506.6만 |
|---|
| 2026.02.03 | ₩266,111 | ₩280,206 | ₩263,993 | ₩279,868 | +5.17% | 330.7만 |
|---|
| 2026.02.02 | ₩246,170 | ₩252,679 | ₩244,729 | ₩250,457 | +1.74% | 246.2만 |
|---|
| 2026.01.30 | ₩258,005 | ₩264,266 | ₩243,949 | ₩247,236 | -4.17% | 432.6만 |
|---|
| 2026.01.29 | ₩276,542 | ₩284,246 | ₩260,187 | ₩270,112 | -2.33% | 513만 |
|---|
| 2026.01.28 | ₩261,564 | ₩261,694 | ₩247,145 | ₩257,446 | -1.57% | 235만 |
|---|
| 2026.01.27 | ₩247,470 | ₩253,302 | ₩244,806 | ₩253,107 | +2.28% | 274.2만 |
|---|
| 2026.01.26 | ₩245,586 | ₩251,094 | ₩242,624 | ₩244,755 | -0.34% | 363.6만 |
|---|
| 2026.01.23 | ₩232,414 | ₩240,416 | ₩226,620 | ₩239,415 | +3.01% | 267.5만 |
|---|
| 2026.01.22 | ₩239,350 | ₩239,350 | ₩228,763 | ₩229,166 | -4.26% | 255.7만 |
|---|
| 2026.01.21 | ₩240,247 | ₩248,405 | ₩235,778 | ₩239,104 | -0.48% | 366.1만 |
|---|
| 2026.01.20 | ₩236,298 | ₩242,507 | ₩232,530 | ₩241,949 | +2.39% | 205.4만 |
|---|
| 2026.01.16 | ₩233,648 | ₩235,596 | ₩228,646 | ₩235,064 | +0.61% | 211.8만 |
|---|
| 2026.01.15 | ₩231,686 | ₩239,247 | ₩230,712 | ₩237,688 | +2.59% | 200.3만 |
|---|
| 2026.01.14 | ₩228,516 | ₩235,674 | ₩227,334 | ₩234,167 | +2.47% | 226.1만 |
|---|
| 2026.01.13 | ₩229,932 | ₩230,257 | ₩225,269 | ₩226,516 | -1.49% | 271.2만 |
|---|
| 2026.01.12 | ₩224,580 | ₩230,439 | ₩224,126 | ₩228,633 | +1.80% | 286.2만 |
|---|
| 2026.01.09 | ₩211,668 | ₩222,242 | ₩210,395 | ₩221,514 | +4.65% | 294만 |
|---|
| 2026.01.08 | ₩202,211 | ₩209,381 | ₩200,210 | ₩208,563 | +3.14% | 264.5만 |
|---|
| 2026.01.07 | ₩203,938 | ₩205,562 | ₩196,936 | ₩205,367 | +0.70% | 222.2만 |
|---|
| 2026.01.06 | ₩205,250 | ₩209,914 | ₩204,770 | ₩207,952 | +1.32% | 170.6만 |
|---|
| 2026.01.05 | ₩199,327 | ₩202,366 | ₩197,274 | ₩200,561 | +0.62% | 141.1만 |
|---|
| 2026.01.02 | ₩190,519 | ₩193,650 | ₩188,103 | ₩193,156 | +1.38% | 121.3만 |
|---|
| 2025.12.31 | ₩187,804 | ₩187,999 | ₩184,465 | ₩186,375 | -0.76% | 95.9만 |
|---|
| 2025.12.30 | ₩192,883 | ₩193,884 | ₩188,739 | ₩188,986 | -2.02% | 87.4만 |
|---|
| 2025.12.29 | ₩189,337 | ₩190,948 | ₩186,700 | ₩188,752 | -0.31% | 115.4만 |
|---|
| 2025.12.26 | ₩195,988 | ₩197,703 | ₩193,780 | ₩194,234 | -0.89% | 113.5만 |
|---|
| 2025.12.24 | ₩194,234 | ₩194,234 | ₩190,597 | ₩192,429 | -0.93% | 35.7만 |
|---|
| 2025.12.23 | ₩193,533 | ₩193,884 | ₩189,883 | ₩192,286 | -0.64% | 97.6만 |
|---|
| 2025.12.22 | ₩190,792 | ₩192,130 | ₩189,220 | ₩191,195 | +0.21% | 97.9만 |
|---|
| 2025.12.19 | ₩184,323 | ₩190,168 | ₩184,323 | ₩187,064 | +1.49% | 194.7만 |
|---|
| 2025.12.18 | ₩184,465 | ₩185,453 | ₩181,426 | ₩184,829 | +0.20% | 87.3만 |
|---|
| 2025.12.17 | ₩184,543 | ₩185,453 | ₩182,530 | ₩183,751 | -0.43% | 93.2만 |
|---|
| 2025.12.16 | ₩183,816 | ₩187,336 | ₩181,880 | ₩182,218 | -0.87% | 110.9만 |
|---|
| 2025.12.15 | ₩188,947 | ₩188,947 | ₩185,401 | ₩186,882 | -1.09% | 96.6만 |
|---|
| 2025.12.12 | ₩193,559 | ₩194,533 | ₩184,258 | ₩184,998 | -4.42% | 180.1만 |
|---|
| 2025.12.11 | ₩187,596 | ₩193,468 | ₩186,336 | ₩191,779 | +2.23% | 128.3만 |
|---|
| 2025.12.10 | ₩184,115 | ₩187,155 | ₩181,504 | ₩187,038 | +1.59% | 102.2만 |
|---|
| 2025.12.09 | ₩179,269 | ₩184,427 | ₩178,438 | ₩182,387 | +1.74% | 98.4만 |
|---|
| 2025.12.08 | ₩183,166 | ₩184,271 | ₩181,634 | ₩183,218 | +0.03% | 81.2만 |
|---|
| 2025.12.05 | ₩184,465 | ₩187,388 | ₩182,348 | ₩182,400 | -1.12% | 129.6만 |
|---|
| 2025.12.04 | ₩178,620 | ₩181,932 | ₩176,749 | ₩181,802 | +1.78% | 91.9만 |
|---|
| 2025.12.03 | ₩181,322 | ₩182,712 | ₩178,646 | ₩180,036 | -0.71% | 120.5만 |
|---|
| 2025.12.02 | ₩175,671 | ₩176,671 | ₩173,112 | ₩175,242 | -0.24% | 105.3만 |
|---|
| 2025.12.01 | ₩177,178 | ₩178,542 | ₩174,956 | ₩175,060 | -1.20% | 107.5만 |
|---|
| 2025.11.28 | ₩175,502 | ₩175,996 | ₩173,748 | ₩175,086 | -0.24% | 95.4만 |
|---|
| 2025.11.26 | ₩169,851 | ₩175,294 | ₩169,734 | ₩172,813 | +1.74% | 142.3만 |
|---|
| 2025.11.25 | ₩167,578 | ₩169,396 | ₩165,993 | ₩167,734 | +0.09% | 85.1만 |
|---|
| 2025.11.24 | ₩161,576 | ₩165,343 | ₩161,576 | ₩164,720 | +1.95% | 141.2만 |
|---|
| 2025.11.21 | ₩155,912 | ₩161,381 | ₩154,912 | ₩160,680 | +3.06% | 125.7만 |
|---|
| 2025.11.20 | ₩164,499 | ₩165,681 | ₩155,146 | ₩155,912 | -5.22% | 157.4만 |
|---|
| 2025.11.19 | ₩163,681 | ₩165,876 | ₩161,420 | ₩162,875 | -0.49% | 164.4만 |
|---|
| 2025.11.18 | ₩163,369 | ₩164,915 | ₩160,693 | ₩161,264 | -1.29% | 176.8만 |
|---|
| 2025.11.17 | ₩168,877 | ₩169,955 | ₩163,057 | ₩165,045 | -2.27% | 158만 |
|---|
| 2025.11.14 | ₩167,058 | ₩172,735 | ₩165,136 | ₩169,773 | +1.63% | 78.1만 |
|---|
| 2025.11.13 | ₩178,425 | ₩179,542 | ₩170,851 | ₩171,514 | -3.87% | 141.5만 |
|---|
| 2025.11.12 | ₩180,984 | ₩181,945 | ₩177,684 | ₩177,684 | -1.82% | 85.1만 |
|---|
| 2025.11.11 | ₩180,424 | ₩180,424 | ₩177,460 | ₩178,517 | -1.06% | 87.7만 |
|---|
| 2025.11.10 | ₩180,643 | ₩181,197 | ₩177,898 | ₩179,767 | -0.49% | 106.4만 |
|---|
| 2025.11.07 | ₩174,625 | ₩176,687 | ₩173,014 | ₩176,055 | +0.82% | 112.6만 |
|---|
| 2025.11.06 | ₩176,184 | ₩178,800 | ₩174,496 | ₩176,867 | +0.39% | 194.5만 |
|---|
| 2025.11.05 | ₩169,998 | ₩175,669 | ₩169,856 | ₩175,166 | +3.04% | 137.5만 |
|---|
| 2025.11.04 | ₩170,952 | ₩172,215 | ₩167,549 | ₩168,555 | -1.40% | 213.9만 |
|---|
| 2025.11.03 | ₩178,877 | ₩178,877 | ₩174,212 | ₩178,220 | -0.37% | 143만 |
|---|
| 2025.10.31 | ₩180,875 | ₩182,357 | ₩177,859 | ₩178,877 | -1.10% | 160.2만 |
|---|
| 2025.10.30 | ₩180,334 | ₩182,151 | ₩177,718 | ₩180,566 | +0.13% | 146.8만 |
|---|
| 2025.10.29 | ₩182,138 | ₩186,623 | ₩181,068 | ₩182,589 | +0.25% | 178.9만 |
|---|
| 2025.10.28 | ₩169,392 | ₩179,084 | ₩169,212 | ₩178,310 | +5.26% | 194만 |
|---|
| 2025.10.27 | ₩168,825 | ₩171,635 | ₩167,949 | ₩171,390 | +1.52% | 154.3만 |
|---|
| 2025.10.24 | ₩166,119 | ₩168,941 | ₩164,624 | ₩166,686 | +0.34% | 104.6만 |
|---|
| 2025.10.23 | ₩168,838 | ₩169,160 | ₩165,217 | ₩165,436 | -2.02% | 105.1만 |
|---|
| 2025.10.22 | ₩164,250 | ₩166,054 | ₩161,402 | ₩163,567 | -0.42% | 131.4만 |
|---|
| 2025.10.21 | ₩167,537 | ₩169,444 | ₩164,572 | ₩165,371 | -1.29% | 183.9만 |
|---|
| 2025.10.20 | ₩170,758 | ₩174,302 | ₩169,392 | ₩173,903 | +1.84% | 125.8만 |
|---|
| 2025.10.17 | ₩170,024 | ₩171,093 | ₩165,681 | ₩167,292 | -1.61% | 133.8만 |
|---|
| 2025.10.16 | ₩172,047 | ₩175,488 | ₩169,547 | ₩171,751 | -0.17% | 200.2만 |
|---|
| 2025.10.15 | ₩171,390 | ₩171,635 | ₩168,013 | ₩169,985 | -0.82% | 119.5만 |
|---|
| 2025.10.14 | ₩166,699 | ₩171,106 | ₩164,328 | ₩168,503 | +1.08% | 208.8만 |
|---|
| 2025.10.13 | ₩169,186 | ₩172,769 | ₩167,279 | ₩171,661 | +1.46% | 194만 |
|---|
| 2025.10.10 | ₩169,599 | ₩170,282 | ₩160,848 | ₩161,222 | -4.94% | 327.2만 |
|---|