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 | ₩272,829 | ₩282,233 | ₩272,467 | ₩280,664 | +2.87% | 83.2만 |
| 2026.10.08 | ₩265,625 | ₩269,958 | ₩263,693 | ₩266,510 | +0.33% | 90.4만 |
| 2026.10.07 | ₩267,208 | ₩269,435 | ₩265,746 | ₩269,073 | +0.70% | 72만 |
| 2026.10.06 | ₩276,934 | ₩277,726 | ₩267,262 | ₩274,023 | -1.05% | 104.8만 |
| 2026.10.05 | ₩277,028 | ₩278,544 | ₩273,030 | ₩275,405 | -0.59% | 95.7만 |
| 2026.10.02 | ₩270,562 | ₩277,685 | ₩270,508 | ₩275,740 | +1.91% | 88.3만 |
| 2026.10.01 | ₩272,266 | ₩272,266 | ₩264,149 | ₩267,262 | -1.84% | 97.1만 |
| 2026.09.30 | ₩274,546 | ₩283,172 | ₩270,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩271,850 |
| -0.98% |
| 127.4만 |
| 2026.09.29 | ₩273,392 | ₩275,566 | ₩267,557 | ₩271,729 | -0.61% | 82.9만 |
|---|
| 2026.09.28 | ₩264,230 | ₩273,003 | ₩262,942 | ₩271,836 | +2.88% | 90.7만 |
|---|
| 2026.09.25 | ₩269,904 | ₩274,519 | ₩268,845 | ₩273,567 | +1.36% | 77.7만 |
|---|
| 2026.09.24 | ₩268,228 | ₩272,601 | ₩265,558 | ₩270,428 | +0.82% | 80.9만 |
|---|
| 2026.09.23 | ₩268,697 | ₩271,917 | ₩264,592 | ₩270,911 | +0.82% | 99.8만 |
|---|
| 2026.09.22 | ₩266,980 | ₩279,040 | ₩266,577 | ₩276,545 | +3.58% | 100.4만 |
|---|
| 2026.09.21 | ₩265,759 | ₩266,940 | ₩259,293 | ₩265,705 | -0.02% | 106만 |
|---|
| 2026.09.18 | ₩264,028 | ₩264,203 | ₩258,917 | ₩262,539 | -0.56% | 138.1만 |
|---|
| 2026.09.17 | ₩262,660 | ₩265,531 | ₩258,917 | ₩263,089 | +0.16% | 90.8만 |
|---|
| 2026.09.16 | ₩257,978 | ₩260,259 | ₩250,090 | ₩254,732 | -1.26% | 94.2만 |
|---|
| 2026.09.15 | ₩254,893 | ₩256,167 | ₩250,385 | ₩254,074 | -0.32% | 78.2만 |
|---|
| 2026.09.14 | ₩247,219 | ₩255,255 | ₩246,173 | ₩252,679 | +2.21% | 89.7만 |
|---|
| 2026.09.11 | ₩262,727 | ₩267,557 | ₩257,710 | ₩259,575 | -1.20% | 77.4만 |
|---|
| 2026.09.10 | ₩264,055 | ₩265,866 | ₩258,112 | ₩260,447 | -1.37% | 174.7만 |
|---|
| 2026.09.09 | ₩281,831 | ₩286,862 | ₩278,370 | ₩280,731 | -0.39% | 179.6만 |
|---|
| 2026.09.08 | ₩277,269 | ₩285,775 | ₩275,016 | ₩279,792 | +0.91% | 141.6만 |
|---|
| 2026.09.04 | ₩263,076 | ₩269,784 | ₩263,076 | ₩266,644 | +1.36% | 84만 |
|---|
| 2026.09.03 | ₩279,644 | ₩281,589 | ₩266,792 | ₩267,677 | -4.28% | 124.2만 |
|---|
| 2026.09.02 | ₩274,345 | ₩280,570 | ₩271,018 | ₩274,023 | -0.12% | 79만 |
|---|
| 2026.09.01 | ₩272,467 | ₩281,187 | ₩269,502 | ₩270,468 | -0.73% | 97만 |
|---|
| 2026.08.31 | ₩285,144 | ₩285,802 | ₩275,016 | ₩280,207 | -1.73% | 133만 |
|---|
| 2026.08.28 | ₩291,865 | ₩291,865 | ₩281,147 | ₩281,455 | -3.57% | 134.2만 |
|---|
| 2026.08.27 | ₩288,190 | ₩294,870 | ₩287,063 | ₩290,148 | +0.68% | 130.7만 |
|---|
| 2026.08.26 | ₩292,348 | ₩295,662 | ₩285,533 | ₩286,754 | -1.91% | 111.9만 |
|---|
| 2026.08.25 | ₩284,487 | ₩294,924 | ₩282,139 | ₩294,736 | +3.60% | 87.1만 |
|---|
| 2026.08.24 | ₩293,797 | ₩296,185 | ₩283,843 | ₩287,425 | -2.17% | 102.4만 |
|---|
| 2026.08.21 | ₩277,484 | ₩291,329 | ₩277,484 | ₩289,773 | +4.43% | 185.1만 |
|---|
| 2026.08.20 | ₩255,751 | ₩268,040 | ₩255,215 | ₩266,604 | +4.24% | 108.6만 |
|---|
| 2026.08.19 | ₩258,729 | ₩266,229 | ₩257,428 | ₩261,171 | +0.94% | 149.3만 |
|---|
| 2026.08.18 | ₩252,652 | ₩255,496 | ₩248,815 | ₩251,941 | -0.28% | 75.2만 |
|---|
| 2026.08.17 | ₩256,180 | ₩259,923 | ₩250,170 | ₩257,629 | +0.57% | 122.1만 |
|---|
| 2026.08.14 | ₩251,525 | ₩253,779 | ₩246,951 | ₩247,662 | -1.54% | 89.6만 |
|---|
| 2026.08.13 | ₩256,543 | ₩260,527 | ₩250,935 | ₩251,659 | -1.90% | 84.5만 |
|---|
| 2026.08.12 | ₩267,449 | ₩267,449 | ₩258,367 | ₩261,453 | -2.24% | 86.5만 |
|---|
| 2026.08.11 | ₩264,954 | ₩266,255 | ₩256,154 | ₩260,903 | -1.53% | 115.8만 |
|---|
| 2026.08.10 | ₩264,000 | ₩271,410 | ₩261,561 | ₩265,272 | +0.48% | 158.8만 |
|---|
| 2026.08.07 | ₩262,780 | ₩266,890 | ₩258,962 | ₩263,880 | +0.42% | 104.5만 |
|---|
| 2026.08.06 | ₩258,233 | ₩260,208 | ₩255,582 | ₩255,887 | -0.91% | 106.6만 |
|---|
| 2026.08.05 | ₩265,126 | ₩267,566 | ₩261,044 | ₩261,150 | -1.50% | 129.7만 |
|---|
| 2026.08.04 | ₩256,404 | ₩261,614 | ₩256,245 | ₩258,710 | +0.90% | 108.2만 |
|---|
| 2026.08.03 | ₩239,157 | ₩247,907 | ₩237,381 | ₩246,448 | +3.05% | 90.8만 |
|---|
| 2026.07.31 | ₩243,439 | ₩244,765 | ₩236,904 | ₩242,206 | -0.51% | 82.5만 |
|---|
| 2026.07.30 | ₩241,756 | ₩246,143 | ₩238,760 | ₩245,242 | +1.44% | 96.1만 |
|---|
| 2026.07.29 | ₩232,834 | ₩240,443 | ₩227,015 | ₩232,609 | -0.10% | 97.4만 |
|---|
| 2026.07.28 | ₩230,209 | ₩238,614 | ₩226,683 | ₩237,235 | +3.05% | 152만 |
|---|
| 2026.07.27 | ₩236,122 | ₩238,892 | ₩230,435 | ₩237,712 | +0.67% | 111.9만 |
|---|
| 2026.07.24 | ₩241,663 | ₩242,776 | ₩237,328 | ₩237,673 | -1.65% | 94.7만 |
|---|
| 2026.07.23 | ₩250,929 | ₩254,853 | ₩240,960 | ₩241,557 | -3.74% | 172.2만 |
|---|
| 2026.07.22 | ₩249,060 | ₩260,394 | ₩249,060 | ₩259,135 | +4.05% | 124.2만 |
|---|
| 2026.07.21 | ₩241,636 | ₩249,338 | ₩238,574 | ₩249,232 | +3.14% | 158.9만 |
|---|
| 2026.07.20 | ₩230,673 | ₩235,684 | ₩230,249 | ₩232,078 | +0.61% | 107.4만 |
|---|
| 2026.07.17 | ₩225,358 | ₩235,074 | ₩224,098 | ₩228,645 | +1.46% | 163.2만 |
|---|
| 2026.07.16 | ₩234,438 | ₩238,813 | ₩231,310 | ₩232,861 | -0.67% | 141.6만 |
|---|
| 2026.07.15 | ₩244,447 | ₩244,911 | ₩234,306 | ₩240,655 | -1.55% | 138.9만 |
|---|
| 2026.07.14 | ₩241,000 | ₩245,242 | ₩237,832 | ₩241,769 | +0.32% | 97.9만 |
|---|
| 2026.07.13 | ₩230,660 | ₩238,296 | ₩228,857 | ₩231,363 | +0.30% | 103.6만 |
|---|
| 2026.07.10 | ₩229,414 | ₩234,796 | ₩229,414 | ₩233,086 | +1.60% | 80.1만 |
|---|
| 2026.07.09 | ₩229,493 | ₩232,662 | ₩224,986 | ₩231,230 | +0.76% | 92.8만 |
|---|
| 2026.07.08 | ₩218,729 | ₩223,475 | ₩213,811 | ₩221,659 | +1.34% | 129.9만 |
|---|
| 2026.07.07 | ₩225,358 | ₩227,346 | ₩219,896 | ₩225,026 | -0.15% | 83.1만 |
|---|
| 2026.07.06 | ₩233,020 | ₩233,815 | ₩229,759 | ₩230,488 | -1.09% | 71.1만 |
|---|
| 2026.07.02 | ₩226,683 | ₩233,165 | ₩224,217 | ₩228,022 | +0.59% | 147.2만 |
|---|
| 2026.07.01 | ₩229,321 | ₩229,825 | ₩223,409 | ₩223,767 | -2.42% | 115.4만 |
|---|
| 2026.06.30 | ₩228,499 | ₩231,919 | ₩226,100 | ₩231,005 | +1.10% | 132.7만 |
|---|
| 2026.06.29 | ₩226,657 | ₩226,657 | ₩220,042 | ₩223,303 | -1.48% | 143만 |
|---|
| 2026.06.26 | ₩228,009 | ₩235,366 | ₩225,490 | ₩227,028 | -0.43% | 171.8만 |
|---|
| 2026.06.25 | ₩229,016 | ₩236,294 | ₩226,511 | ₩231,628 | +1.14% | 177.3만 |
|---|
| 2026.06.24 | ₩228,380 | ₩232,145 | ₩224,960 | ₩227,797 | -0.26% | 185.4만 |
|---|
| 2026.06.23 | ₩237,235 | ₩242,551 | ₩233,948 | ₩236,718 | -0.22% | 118만 |
|---|
| 2026.06.22 | ₩252,308 | ₩254,468 | ₩248,304 | ₩251,751 | -0.22% | 123.3만 |
|---|
| 2026.06.18 | ₩255,648 | ₩257,332 | ₩251,062 | ₩255,754 | +0.04% | 199.6만 |
|---|
| 2026.06.17 | ₩258,379 | ₩269,103 | ₩253,753 | ₩254,097 | -1.66% | 158.8만 |
|---|
| 2026.06.16 | ₩258,498 | ₩263,231 | ₩254,853 | ₩257,875 | -0.24% | 136.3만 |
|---|
| 2026.06.15 | ₩265,126 | ₩267,539 | ₩254,720 | ₩256,139 | -3.39% | 179만 |
|---|
| 2026.06.12 | ₩245,892 | ₩252,493 | ₩244,831 | ₩251,592 | +2.32% | 113.3만 |
|---|
| 2026.06.11 | ₩226,285 | ₩241,756 | ₩222,971 | ₩241,477 | +6.71% | 163.3만 |
|---|
| 2026.06.10 | ₩226,710 | ₩230,010 | ₩219,392 | ₩222,388 | -1.91% | 156.7만 |
|---|
| 2026.06.09 | ₩230,488 | ₩237,315 | ₩222,309 | ₩232,211 | +0.75% | 162.7만 |
|---|
| 2026.06.08 | ₩234,213 | ₩234,213 | ₩225,119 | ₩225,994 | -3.51% | 170.4만 |
|---|
| 2026.06.05 | ₩247,721 | ₩247,973 | ₩228,406 | ₩229,295 | -7.44% | 194.4만 |
|---|
| 2026.06.04 | ₩255,754 | ₩258,472 | ₩253,222 | ₩257,292 | +0.60% | 119.1만 |
|---|
| 2026.06.03 | ₩262,807 | ₩265,060 | ₩255,966 | ₩260,606 | -0.84% | 102.5만 |
|---|
| 2026.06.02 | ₩260,593 | ₩269,355 | ₩260,089 | ₩266,943 | +2.44% | 124.7만 |
|---|
| 2026.06.01 | ₩250,425 | ₩262,011 | ₩248,649 | ₩257,995 | +3.02% | 123.7만 |
|---|
| 2026.05.29 | ₩256,178 | ₩257,769 | ₩250,279 | ₩253,593 | -1.01% | 159.6만 |
|---|
| 2026.05.28 | ₩246,422 | ₩259,678 | ₩243,333 | ₩258,339 | +4.84% | 124.1만 |
|---|
| 2026.05.27 | ₩248,636 | ₩250,810 | ₩245,388 | ₩248,887 | +0.10% | 103.9만 |
|---|
| 2026.05.26 | ₩244,566 | ₩251,870 | ₩243,930 | ₩251,711 | +2.92% | 107.9만 |
|---|
| 2026.05.22 | ₩236,957 | ₩239,714 | ₩234,690 | ₩238,176 | +0.51% | 105.4만 |
|---|
| 2026.05.21 | ₩230,766 | ₩241,040 | ₩228,009 | ₩237,447 | +2.90% | 136.6만 |
|---|
| 2026.05.20 | ₩226,643 | ₩232,238 | ₩224,310 | ₩230,779 | +1.82% | 94.1만 |
|---|
| 2026.05.19 | ₩223,223 | ₩227,810 | ₩219,034 | ₩224,032 | +0.36% | 100.5만 |
|---|
| 2026.05.18 | ₩236,652 | ₩236,652 | ₩224,284 | ₩227,876 | -3.71% | 148.5만 |
|---|
| 2026.05.15 | ₩237,633 | ₩238,150 | ₩231,482 | ₩234,345 | -1.38% | 142.4만 |
|---|
| 2026.05.14 | ₩251,883 | ₩252,573 | ₩245,600 | ₩249,882 | -0.79% | 120.6만 |
|---|
| 2026.05.13 | ₩254,415 | ₩258,406 | ₩249,391 | ₩254,376 | -0.02% | 167.4만 |
|---|
| 2026.05.12 | ₩238,889 | ₩251,988 | ₩234,965 | ₩251,673 | +5.35% | 205.3만 |
|---|
| 2026.05.11 | ₩247,329 | ₩252,028 | ₩242,446 | ₩243,116 | -1.70% | 202.8만 |
|---|
| 2026.05.08 | ₩240,950 | ₩247,316 | ₩240,950 | ₩243,194 | +0.93% | 110.7만 |
|---|
| 2026.05.07 | ₩244,586 | ₩246,883 | ₩234,952 | ₩235,648 | -3.65% | 141.1만 |
|---|
| 2026.05.06 | ₩236,251 | ₩243,588 | ₩233,626 | ₩241,383 | +2.17% | 160.3만 |
|---|
| 2026.05.05 | ₩225,607 | ₩227,864 | ₩222,575 | ₩224,478 | -0.50% | 93.6만 |
|---|
| 2026.05.04 | ₩221,919 | ₩222,864 | ₩217,732 | ₩218,270 | -1.64% | 123.7만 |
|---|
| 2026.05.01 | ₩221,171 | ₩226,578 | ₩219,189 | ₩224,675 | +1.58% | 109.6만 |
|---|
| 2026.04.30 | ₩226,736 | ₩228,219 | ₩221,735 | ₩225,344 | -0.61% | 139.6만 |
|---|
| 2026.04.29 | ₩223,809 | ₩225,121 | ₩218,506 | ₩221,066 | -1.23% | 129.3만 |
|---|
| 2026.04.28 | ₩228,350 | ₩229,833 | ₩221,446 | ₩223,769 | -2.01% | 206.6만 |
|---|
| 2026.04.27 | ₩236,251 | ₩238,745 | ₩231,001 | ₩233,784 | -1.04% | 160.6만 |
|---|
| 2026.04.24 | ₩240,333 | ₩242,066 | ₩235,949 | ₩236,816 | -1.46% | 134.8만 |
|---|
| 2026.04.23 | ₩246,371 | ₩255,650 | ₩236,409 | ₩239,204 | -2.91% | 229.8만 |
|---|
| 2026.04.22 | ₩246,581 | ₩249,337 | ₩244,783 | ₩246,371 | -0.09% | 112.8만 |
|---|
| 2026.04.21 | ₩249,140 | ₩253,261 | ₩239,703 | ₩240,884 | -3.31% | 143.2만 |
|---|
| 2026.04.20 | ₩249,468 | ₩253,104 | ₩247,434 | ₩250,374 | +0.36% | 105.3만 |
|---|
| 2026.04.17 | ₩252,658 | ₩257,251 | ₩248,064 | ₩255,046 | +0.95% | 143.2만 |
|---|
| 2026.04.16 | ₩251,857 | ₩253,550 | ₩245,347 | ₩247,080 | -1.90% | 106.2만 |
|---|
| 2026.04.15 | ₩249,376 | ₩255,151 | ₩246,003 | ₩248,458 | -0.37% | 114.1만 |
|---|
| 2026.04.14 | ₩258,840 | ₩261,097 | ₩253,642 | ₩253,800 | -1.95% | 147.6만 |
|---|
| 2026.04.13 | ₩249,363 | ₩257,921 | ₩247,828 | ₩257,750 | +3.36% | 190.8만 |
|---|
| 2026.04.10 | ₩252,001 | ₩257,750 | ₩250,046 | ₩252,736 | +0.29% | 158.2만 |
|---|
| 2026.04.09 | ₩244,021 | ₩249,219 | ₩242,092 | ₩246,817 | +1.15% | 99.4만 |
|---|
| 2026.04.08 | ₩248,143 | ₩249,376 | ₩240,806 | ₩245,662 | -1.00% | 165.1만 |
|---|
| 2026.04.07 | ₩231,067 | ₩231,802 | ₩224,281 | ₩228,337 | -1.18% | 118.7만 |
|---|
| 2026.04.06 | ₩231,658 | ₩234,663 | ₩227,851 | ₩231,881 | +0.10% | 96.7만 |
|---|
| 2026.04.02 | ₩223,048 | ₩235,083 | ₩221,512 | ₩233,403 | +4.64% | 164.2만 |
|---|
| 2026.04.01 | ₩232,406 | ₩237,918 | ₩229,689 | ₩233,561 | +0.50% | 165.6만 |
|---|
| 2026.03.31 | ₩213,939 | ₩226,250 | ₩213,939 | ₩225,830 | +5.56% | 179.4만 |
|---|
| 2026.03.30 | ₩218,664 | ₩219,425 | ₩206,300 | ₩209,056 | -4.39% | 171.6만 |
|---|
| 2026.03.27 | ₩208,295 | ₩217,404 | ₩207,376 | ₩212,718 | +2.12% | 157.5만 |
|---|
| 2026.03.26 | ₩208,046 | ₩211,143 | ₩205,001 | ₩209,686 | +0.79% | 159.5만 |
|---|
| 2026.03.25 | ₩217,784 | ₩220,016 | ₩214,070 | ₩217,207 | -0.27% | 163.4만 |
|---|
| 2026.03.24 | ₩206,011 | ₩210,657 | ₩201,063 | ₩209,844 | +1.86% | 195.8만 |
|---|
| 2026.03.23 | ₩206,405 | ₩213,401 | ₩204,279 | ₩209,463 | +1.48% | 279.2만 |
|---|
| 2026.03.20 | ₩208,781 | ₩210,566 | ₩198,674 | ₩200,433 | -4.00% | 314.3만 |
|---|
| 2026.03.19 | ₩206,208 | ₩211,314 | ₩199,882 | ₩209,752 | +1.72% | 343만 |
|---|
| 2026.03.18 | ₩224,137 | ₩225,226 | ₩218,112 | ₩218,821 | -2.37% | 206만 |
|---|
| 2026.03.17 | ₩231,316 | ₩236,186 | ₩228,403 | ₩232,340 | +0.44% | 116.4만 |
|---|
| 2026.03.16 | ₩229,991 | ₩233,128 | ₩225,751 | ₩232,051 | +0.90% | 178.5만 |
|---|
| 2026.03.13 | ₩236,251 | ₩236,645 | ₩224,163 | ₩224,216 | -5.09% | 216.9만 |
|---|
| 2026.03.12 | ₩248,851 | ₩248,851 | ₩236,816 | ₩236,986 | -4.77% | 206.9만 |
|---|
| 2026.03.11 | ₩252,343 | ₩254,180 | ₩245,439 | ₩252,028 | -0.12% | 153.9만 |
|---|
| 2026.03.10 | ₩254,469 | ₩262,830 | ₩252,776 | ₩257,461 | +1.18% | 133.4만 |
|---|
| 2026.03.09 | ₩234,939 | ₩251,135 | ₩233,023 | ₩250,216 | +6.50% | 244.5만 |
|---|
| 2026.03.06 | ₩243,877 | ₩250,558 | ₩239,874 | ₩242,774 | -0.45% | 184.1만 |
|---|
| 2026.03.05 | ₩263,355 | ₩264,641 | ₩246,423 | ₩251,831 | -4.38% | 200.3만 |
|---|
| 2026.03.04 | ₩275,180 | ₩277,438 | ₩269,458 | ₩271,243 | -1.43% | 176.8만 |
|---|
| 2026.03.03 | ₩270,495 | ₩274,183 | ₩253,983 | ₩270,678 | +0.07% | 252.4만 |
|---|
| 2026.03.02 | ₩287,019 | ₩290,733 | ₩282,858 | ₩287,242 | +0.08% | 161.2만 |
|---|
| 2026.02.27 | ₩282,412 | ₩293,857 | ₩281,047 | ₩286,520 | +1.45% | 210.4만 |
|---|
| 2026.02.26 | ₩274,970 | ₩284,801 | ₩270,390 | ₩283,108 | +2.96% | 189.5만 |
|---|
| 2026.02.25 | ₩279,997 | ₩289,749 | ₩278,028 | ₩282,452 | +0.88% | 219.1만 |
|---|
| 2026.02.24 | ₩269,523 | ₩279,341 | ₩268,290 | ₩276,532 | +2.60% | 193.6만 |
|---|
| 2026.02.23 | ₩262,816 | ₩273,238 | ₩261,937 | ₩271,755 | +3.40% | 159.3만 |
|---|
| 2026.02.20 | ₩251,385 | ₩264,076 | ₩251,385 | ₩263,827 | +4.95% | 102.6만 |
|---|
| 2026.02.19 | ₩249,560 | ₩257,120 | ₩245,098 | ₩254,718 | +2.07% | 131.4만 |
|---|
| 2026.02.18 | ₩253,275 | ₩257,658 | ₩248,878 | ₩252,868 | -0.16% | 129.8만 |
|---|
| 2026.02.17 | ₩251,096 | ₩251,595 | ₩238,351 | ₩246,751 | -1.73% | 207.9만 |
|---|
| 2026.02.13 | ₩251,358 | ₩262,068 | ₩246,856 | ₩259,876 | +3.39% | 169.4만 |
|---|
| 2026.02.12 | ₩274,157 | ₩275,102 | ₩259,220 | ₩259,680 | -5.28% | 158.4만 |
|---|
| 2026.02.11 | ₩268,250 | ₩272,739 | ₩260,874 | ₩271,059 | +1.05% | 148.1만 |
|---|
| 2026.02.10 | ₩266,295 | ₩268,736 | ₩258,695 | ₩261,058 | -1.97% | 199.2만 |
|---|
| 2026.02.09 | ₩261,720 | ₩273,257 | ₩261,251 | ₩271,199 | +3.62% | 179.8만 |
|---|
| 2026.02.06 | ₩250,001 | ₩260,900 | ₩248,152 | ₩260,470 | +4.19% | 228만 |
|---|
| 2026.02.05 | ₩249,845 | ₩250,652 | ₩241,746 | ₩246,694 | -1.26% | 313.7만 |
|---|
| 2026.02.04 | ₩280,236 | ₩280,757 | ₩247,397 | ₩255,171 | -8.94% | 506.6만 |
|---|
| 2026.02.03 | ₩266,733 | ₩280,861 | ₩264,611 | ₩280,522 | +5.17% | 330.7만 |
|---|
| 2026.02.02 | ₩246,746 | ₩253,270 | ₩245,301 | ₩251,043 | +1.74% | 246.2만 |
|---|
| 2026.01.30 | ₩258,608 | ₩264,884 | ₩244,520 | ₩247,814 | -4.17% | 432.6만 |
|---|
| 2026.01.29 | ₩277,189 | ₩284,910 | ₩260,796 | ₩270,744 | -2.33% | 513만 |
|---|
| 2026.01.28 | ₩262,176 | ₩262,306 | ₩247,723 | ₩258,048 | -1.57% | 235만 |
|---|
| 2026.01.27 | ₩248,048 | ₩253,895 | ₩245,379 | ₩253,699 | +2.28% | 274.2만 |
|---|
| 2026.01.26 | ₩246,160 | ₩251,681 | ₩243,191 | ₩245,327 | -0.34% | 363.6만 |
|---|
| 2026.01.23 | ₩232,957 | ₩240,978 | ₩227,150 | ₩239,975 | +3.01% | 267.5만 |
|---|
| 2026.01.22 | ₩239,910 | ₩239,910 | ₩229,298 | ₩229,702 | -4.26% | 255.7만 |
|---|
| 2026.01.21 | ₩240,809 | ₩248,986 | ₩236,329 | ₩239,663 | -0.48% | 366.1만 |
|---|
| 2026.01.20 | ₩236,850 | ₩243,074 | ₩233,074 | ₩242,514 | +2.39% | 205.4만 |
|---|
| 2026.01.16 | ₩234,194 | ₩236,147 | ₩229,181 | ₩235,613 | +0.61% | 211.8만 |
|---|
| 2026.01.15 | ₩232,228 | ₩239,806 | ₩231,251 | ₩238,244 | +2.59% | 200.3만 |
|---|
| 2026.01.14 | ₩229,051 | ₩236,225 | ₩227,866 | ₩234,715 | +2.47% | 226.1만 |
|---|
| 2026.01.13 | ₩230,470 | ₩230,796 | ₩225,796 | ₩227,046 | -1.49% | 271.2만 |
|---|
| 2026.01.12 | ₩225,105 | ₩230,978 | ₩224,650 | ₩229,168 | +1.80% | 286.2만 |
|---|
| 2026.01.09 | ₩212,163 | ₩222,762 | ₩210,887 | ₩222,032 | +4.65% | 294만 |
|---|
| 2026.01.08 | ₩202,683 | ₩209,871 | ₩200,678 | ₩209,051 | +3.14% | 264.5만 |
|---|
| 2026.01.07 | ₩204,415 | ₩206,043 | ₩197,397 | ₩205,847 | +0.70% | 222.2만 |
|---|
| 2026.01.06 | ₩205,730 | ₩210,405 | ₩205,249 | ₩208,439 | +1.32% | 170.6만 |
|---|
| 2026.01.05 | ₩199,793 | ₩202,840 | ₩197,735 | ₩201,030 | +0.62% | 141.1만 |
|---|
| 2026.01.02 | ₩190,965 | ₩194,103 | ₩188,543 | ₩193,608 | +1.38% | 121.3만 |
|---|
| 2025.12.31 | ₩188,243 | ₩188,439 | ₩184,897 | ₩186,811 | -0.76% | 95.9만 |
|---|
| 2025.12.30 | ₩193,334 | ₩194,337 | ₩189,181 | ₩189,428 | -2.02% | 87.4만 |
|---|
| 2025.12.29 | ₩189,780 | ₩191,394 | ₩187,136 | ₩189,194 | -0.31% | 115.4만 |
|---|
| 2025.12.26 | ₩196,446 | ₩198,165 | ₩194,233 | ₩194,689 | -0.89% | 113.5만 |
|---|
| 2025.12.24 | ₩194,689 | ₩194,689 | ₩191,043 | ₩192,879 | -0.93% | 35.7만 |
|---|
| 2025.12.23 | ₩193,985 | ₩194,337 | ₩190,327 | ₩192,735 | -0.64% | 97.6만 |
|---|
| 2025.12.22 | ₩191,238 | ₩192,579 | ₩189,663 | ₩191,642 | +0.21% | 97.9만 |
|---|
| 2025.12.19 | ₩184,754 | ₩190,613 | ₩184,754 | ₩187,501 | +1.49% | 194.7만 |
|---|
| 2025.12.18 | ₩184,897 | ₩185,886 | ₩181,850 | ₩185,261 | +0.20% | 87.3만 |
|---|
| 2025.12.17 | ₩184,975 | ₩185,886 | ₩182,957 | ₩184,181 | -0.43% | 93.2만 |
|---|
| 2025.12.16 | ₩184,246 | ₩187,774 | ₩182,306 | ₩182,644 | -0.87% | 110.9만 |
|---|
| 2025.12.15 | ₩189,389 | ₩189,389 | ₩185,834 | ₩187,319 | -1.09% | 96.6만 |
|---|
| 2025.12.12 | ₩194,012 | ₩194,988 | ₩184,689 | ₩185,431 | -4.42% | 180.1만 |
|---|
| 2025.12.11 | ₩188,035 | ₩193,920 | ₩186,772 | ₩192,228 | +2.23% | 128.3만 |
|---|
| 2025.12.10 | ₩184,545 | ₩187,592 | ₩181,928 | ₩187,475 | +1.59% | 102.2만 |
|---|
| 2025.12.09 | ₩179,689 | ₩184,858 | ₩178,855 | ₩182,814 | +1.74% | 98.4만 |
|---|
| 2025.12.08 | ₩183,595 | ₩184,702 | ₩182,058 | ₩183,647 | +0.03% | 81.2만 |
|---|
| 2025.12.05 | ₩184,897 | ₩187,827 | ₩182,774 | ₩182,827 | -1.12% | 129.6만 |
|---|
| 2025.12.04 | ₩179,037 | ₩182,358 | ₩177,162 | ₩182,228 | +1.78% | 91.9만 |
|---|
| 2025.12.03 | ₩181,746 | ₩183,139 | ₩179,063 | ₩180,457 | -0.71% | 120.5만 |
|---|
| 2025.12.02 | ₩176,082 | ₩177,084 | ₩173,517 | ₩175,652 | -0.24% | 105.3만 |
|---|
| 2025.12.01 | ₩177,592 | ₩178,959 | ₩175,366 | ₩175,470 | -1.20% | 107.5만 |
|---|
| 2025.11.28 | ₩175,912 | ₩176,407 | ₩174,155 | ₩175,496 | -0.24% | 95.4만 |
|---|
| 2025.11.26 | ₩170,248 | ₩175,704 | ₩170,131 | ₩173,217 | +1.74% | 142.3만 |
|---|
| 2025.11.25 | ₩167,970 | ₩169,793 | ₩166,381 | ₩168,126 | +0.09% | 85.1만 |
|---|
| 2025.11.24 | ₩161,954 | ₩165,730 | ₩161,954 | ₩165,105 | +1.95% | 141.2만 |
|---|
| 2025.11.21 | ₩156,277 | ₩161,759 | ₩155,274 | ₩161,056 | +3.06% | 125.7만 |
|---|
| 2025.11.20 | ₩164,884 | ₩166,069 | ₩155,509 | ₩156,277 | -5.22% | 157.4만 |
|---|
| 2025.11.19 | ₩164,063 | ₩166,264 | ₩161,798 | ₩163,256 | -0.49% | 164.4만 |
|---|
| 2025.11.18 | ₩163,751 | ₩165,300 | ₩161,069 | ₩161,642 | -1.29% | 176.8만 |
|---|
| 2025.11.17 | ₩169,272 | ₩170,353 | ₩163,438 | ₩165,431 | -2.27% | 158만 |
|---|
| 2025.11.14 | ₩167,449 | ₩173,139 | ₩165,522 | ₩170,170 | +1.63% | 78.1만 |
|---|
| 2025.11.13 | ₩178,842 | ₩179,962 | ₩171,251 | ₩171,915 | -3.87% | 141.5만 |
|---|
| 2025.11.12 | ₩181,407 | ₩182,371 | ₩178,100 | ₩178,100 | -1.82% | 85.1만 |
|---|
| 2025.11.11 | ₩180,846 | ₩180,846 | ₩177,875 | ₩178,934 | -1.06% | 87.7만 |
|---|
| 2025.11.10 | ₩181,066 | ₩181,621 | ₩178,314 | ₩180,187 | -0.49% | 106.4만 |
|---|
| 2025.11.07 | ₩175,033 | ₩177,100 | ₩173,418 | ₩176,467 | +0.82% | 112.6만 |
|---|
| 2025.11.06 | ₩176,596 | ₩179,218 | ₩174,904 | ₩177,281 | +0.39% | 194.5만 |
|---|
| 2025.11.05 | ₩170,396 | ₩176,079 | ₩170,254 | ₩175,576 | +3.04% | 137.5만 |
|---|
| 2025.11.04 | ₩171,352 | ₩172,617 | ₩167,941 | ₩168,949 | -1.40% | 213.9만 |
|---|
| 2025.11.03 | ₩179,296 | ₩179,296 | ₩174,620 | ₩178,637 | -0.37% | 143만 |
|---|
| 2025.10.31 | ₩181,298 | ₩182,784 | ₩178,275 | ₩179,296 | -1.10% | 160.2만 |
|---|
| 2025.10.30 | ₩180,756 | ₩182,577 | ₩178,133 | ₩180,988 | +0.13% | 146.8만 |
|---|
| 2025.10.29 | ₩182,564 | ₩187,059 | ₩181,492 | ₩183,016 | +0.25% | 178.9만 |
|---|
| 2025.10.28 | ₩169,788 | ₩179,502 | ₩169,608 | ₩178,727 | +5.26% | 194만 |
|---|
| 2025.10.27 | ₩169,220 | ₩172,036 | ₩168,342 | ₩171,791 | +1.52% | 154.3만 |
|---|
| 2025.10.24 | ₩166,507 | ₩169,336 | ₩165,009 | ₩167,076 | +0.34% | 104.6만 |
|---|
| 2025.10.23 | ₩169,233 | ₩169,556 | ₩165,603 | ₩165,823 | -2.02% | 105.1만 |
|---|
| 2025.10.22 | ₩164,634 | ₩166,443 | ₩161,780 | ₩163,950 | -0.42% | 131.4만 |
|---|
| 2025.10.21 | ₩167,928 | ₩169,840 | ₩164,957 | ₩165,758 | -1.29% | 183.9만 |
|---|
| 2025.10.20 | ₩171,158 | ₩174,710 | ₩169,788 | ₩174,310 | +1.84% | 125.8만 |
|---|
| 2025.10.17 | ₩170,421 | ₩171,494 | ₩166,068 | ₩167,683 | -1.61% | 133.8만 |
|---|
| 2025.10.16 | ₩172,450 | ₩175,898 | ₩169,943 | ₩172,152 | -0.17% | 200.2만 |
|---|
| 2025.10.15 | ₩171,791 | ₩172,036 | ₩168,406 | ₩170,383 | -0.82% | 119.5만 |
|---|
| 2025.10.14 | ₩167,089 | ₩171,507 | ₩164,712 | ₩168,897 | +1.08% | 208.8만 |
|---|
| 2025.10.13 | ₩169,582 | ₩173,173 | ₩167,670 | ₩172,062 | +1.46% | 194만 |
|---|
| 2025.10.10 | ₩169,995 | ₩170,680 | ₩161,224 | ₩161,599 | -4.94% | 327.2만 |
|---|