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 | ₩271,938 | ₩281,312 | ₩271,577 | ₩279,747 | +2.87% | 83.2만 |
| 2026.10.08 | ₩264,758 | ₩269,077 | ₩262,832 | ₩265,640 | +0.33% | 90.4만 |
| 2026.10.07 | ₩266,336 | ₩268,555 | ₩264,878 | ₩268,194 | +0.70% | 72만 |
| 2026.10.06 | ₩276,030 | ₩276,819 | ₩266,389 | ₩273,128 | -1.05% | 104.8만 |
| 2026.10.05 | ₩276,124 | ₩277,635 | ₩272,139 | ₩274,506 | -0.59% | 95.7만 |
| 2026.10.02 | ₩269,678 | ₩276,779 | ₩269,625 | ₩274,840 | +1.91% | 88.3만 |
| 2026.10.01 | ₩271,377 | ₩271,377 | ₩263,287 | ₩266,389 | -1.84% | 97.1만 |
| 2026.09.30 | ₩273,650 | ₩282,248 | ₩269,692 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩270,962 |
| -0.98% |
| 127.4만 |
| 2026.09.29 | ₩272,500 | ₩274,666 | ₩266,683 | ₩270,842 | -0.61% | 82.9만 |
|---|
| 2026.09.28 | ₩263,367 | ₩272,112 | ₩262,083 | ₩270,949 | +2.88% | 90.7만 |
|---|
| 2026.09.25 | ₩269,023 | ₩273,623 | ₩267,967 | ₩272,674 | +1.36% | 77.7만 |
|---|
| 2026.09.24 | ₩267,352 | ₩271,711 | ₩264,691 | ₩269,545 | +0.82% | 80.9만 |
|---|
| 2026.09.23 | ₩267,820 | ₩271,029 | ₩263,728 | ₩270,026 | +0.82% | 99.8만 |
|---|
| 2026.09.22 | ₩266,108 | ₩278,129 | ₩265,707 | ₩275,642 | +3.58% | 100.4만 |
|---|
| 2026.09.21 | ₩264,891 | ₩266,068 | ₩258,446 | ₩264,838 | -0.02% | 106만 |
|---|
| 2026.09.18 | ₩263,166 | ₩263,340 | ₩258,072 | ₩261,682 | -0.56% | 138.1만 |
|---|
| 2026.09.17 | ₩261,803 | ₩264,664 | ₩258,072 | ₩262,230 | +0.16% | 90.8만 |
|---|
| 2026.09.16 | ₩257,136 | ₩259,409 | ₩249,273 | ₩253,900 | -1.26% | 94.2만 |
|---|
| 2026.09.15 | ₩254,060 | ₩255,331 | ₩249,568 | ₩253,245 | -0.32% | 78.2만 |
|---|
| 2026.09.14 | ₩246,412 | ₩254,421 | ₩245,369 | ₩251,854 | +2.21% | 89.7만 |
|---|
| 2026.09.11 | ₩261,869 | ₩266,683 | ₩256,868 | ₩258,727 | -1.20% | 77.4만 |
|---|
| 2026.09.10 | ₩263,193 | ₩264,998 | ₩257,270 | ₩259,596 | -1.37% | 174.7만 |
|---|
| 2026.09.09 | ₩280,911 | ₩285,925 | ₩277,461 | ₩279,814 | -0.39% | 179.6만 |
|---|
| 2026.09.08 | ₩276,364 | ₩284,842 | ₩274,118 | ₩278,878 | +0.91% | 141.6만 |
|---|
| 2026.09.04 | ₩262,217 | ₩268,903 | ₩262,217 | ₩265,774 | +1.36% | 84만 |
|---|
| 2026.09.03 | ₩278,731 | ₩280,670 | ₩265,921 | ₩266,804 | -4.28% | 124.2만 |
|---|
| 2026.09.02 | ₩273,449 | ₩279,654 | ₩270,133 | ₩273,128 | -0.12% | 79만 |
|---|
| 2026.09.01 | ₩271,577 | ₩280,269 | ₩268,622 | ₩269,585 | -0.73% | 97만 |
|---|
| 2026.08.31 | ₩284,213 | ₩284,869 | ₩274,118 | ₩279,293 | -1.73% | 133만 |
|---|
| 2026.08.28 | ₩290,913 | ₩290,913 | ₩280,229 | ₩280,536 | -3.57% | 134.2만 |
|---|
| 2026.08.27 | ₩287,249 | ₩293,908 | ₩286,125 | ₩289,201 | +0.68% | 130.7만 |
|---|
| 2026.08.26 | ₩291,394 | ₩294,697 | ₩284,601 | ₩285,818 | -1.91% | 111.9만 |
|---|
| 2026.08.25 | ₩283,558 | ₩293,961 | ₩281,218 | ₩293,774 | +3.60% | 87.1만 |
|---|
| 2026.08.24 | ₩292,838 | ₩295,218 | ₩282,916 | ₩286,487 | -2.17% | 102.4만 |
|---|
| 2026.08.21 | ₩276,578 | ₩290,378 | ₩276,578 | ₩288,827 | +4.43% | 185.1만 |
|---|
| 2026.08.20 | ₩254,916 | ₩267,165 | ₩254,381 | ₩265,734 | +4.24% | 108.6만 |
|---|
| 2026.08.19 | ₩257,885 | ₩265,359 | ₩256,588 | ₩260,318 | +0.94% | 149.3만 |
|---|
| 2026.08.18 | ₩251,827 | ₩254,662 | ₩248,003 | ₩251,119 | -0.28% | 75.2만 |
|---|
| 2026.08.17 | ₩255,344 | ₩259,075 | ₩249,354 | ₩256,788 | +0.57% | 122.1만 |
|---|
| 2026.08.14 | ₩250,704 | ₩252,951 | ₩246,144 | ₩246,853 | -1.54% | 89.6만 |
|---|
| 2026.08.13 | ₩255,705 | ₩259,676 | ₩250,116 | ₩250,838 | -1.90% | 84.5만 |
|---|
| 2026.08.12 | ₩266,576 | ₩266,576 | ₩257,524 | ₩260,599 | -2.24% | 86.5만 |
|---|
| 2026.08.11 | ₩264,089 | ₩265,386 | ₩255,317 | ₩260,051 | -1.53% | 115.8만 |
|---|
| 2026.08.10 | ₩263,138 | ₩270,524 | ₩260,707 | ₩264,406 | +0.48% | 158.8만 |
|---|
| 2026.08.07 | ₩261,922 | ₩266,018 | ₩258,117 | ₩263,019 | +0.42% | 104.5만 |
|---|
| 2026.08.06 | ₩257,390 | ₩259,359 | ₩254,747 | ₩255,051 | -0.91% | 106.6만 |
|---|
| 2026.08.05 | ₩264,261 | ₩266,692 | ₩260,191 | ₩260,297 | -1.50% | 129.7만 |
|---|
| 2026.08.04 | ₩255,567 | ₩260,759 | ₩255,408 | ₩257,866 | +0.90% | 108.2만 |
|---|
| 2026.08.03 | ₩238,377 | ₩247,097 | ₩236,606 | ₩245,644 | +3.05% | 90.8만 |
|---|
| 2026.07.31 | ₩242,644 | ₩243,966 | ₩236,130 | ₩241,416 | -0.51% | 82.5만 |
|---|
| 2026.07.30 | ₩240,966 | ₩245,340 | ₩237,980 | ₩244,441 | +1.44% | 96.1만 |
|---|
| 2026.07.29 | ₩232,074 | ₩239,658 | ₩226,273 | ₩231,849 | -0.10% | 97.4만 |
|---|
| 2026.07.28 | ₩229,458 | ₩237,835 | ₩225,943 | ₩236,461 | +3.05% | 152만 |
|---|
| 2026.07.27 | ₩235,351 | ₩238,112 | ₩229,682 | ₩236,936 | +0.67% | 111.9만 |
|---|
| 2026.07.24 | ₩240,874 | ₩241,984 | ₩236,553 | ₩236,897 | -1.65% | 94.7만 |
|---|
| 2026.07.23 | ₩250,110 | ₩254,021 | ₩240,173 | ₩240,768 | -3.74% | 172.2만 |
|---|
| 2026.07.22 | ₩248,247 | ₩259,544 | ₩248,247 | ₩258,289 | +4.05% | 124.2만 |
|---|
| 2026.07.21 | ₩240,847 | ₩248,524 | ₩237,795 | ₩248,418 | +3.14% | 158.9만 |
|---|
| 2026.07.20 | ₩229,920 | ₩234,915 | ₩229,497 | ₩231,321 | +0.61% | 107.4만 |
|---|
| 2026.07.17 | ₩224,622 | ₩234,307 | ₩223,367 | ₩227,899 | +1.46% | 163.2만 |
|---|
| 2026.07.16 | ₩233,673 | ₩238,033 | ₩230,554 | ₩232,100 | -0.67% | 141.6만 |
|---|
| 2026.07.15 | ₩243,649 | ₩244,111 | ₩233,541 | ₩239,870 | -1.55% | 138.9만 |
|---|
| 2026.07.14 | ₩240,213 | ₩244,441 | ₩237,055 | ₩240,979 | +0.32% | 97.9만 |
|---|
| 2026.07.13 | ₩229,907 | ₩237,518 | ₩228,110 | ₩230,607 | +0.30% | 103.6만 |
|---|
| 2026.07.10 | ₩228,665 | ₩234,029 | ₩228,665 | ₩232,325 | +1.60% | 80.1만 |
|---|
| 2026.07.09 | ₩228,744 | ₩231,902 | ₩224,252 | ₩230,475 | +0.76% | 92.8만 |
|---|
| 2026.07.08 | ₩218,015 | ₩222,745 | ₩213,113 | ₩220,935 | +1.34% | 129.9만 |
|---|
| 2026.07.07 | ₩224,622 | ₩226,604 | ₩219,178 | ₩224,291 | -0.15% | 83.1만 |
|---|
| 2026.07.06 | ₩232,259 | ₩233,052 | ₩229,008 | ₩229,735 | -1.09% | 71.1만 |
|---|
| 2026.07.02 | ₩225,943 | ₩232,404 | ₩223,485 | ₩227,278 | +0.59% | 147.2만 |
|---|
| 2026.07.01 | ₩228,572 | ₩229,075 | ₩222,679 | ₩223,036 | -2.42% | 115.4만 |
|---|
| 2026.06.30 | ₩227,753 | ₩231,162 | ₩225,362 | ₩230,251 | +1.10% | 132.7만 |
|---|
| 2026.06.29 | ₩225,917 | ₩225,917 | ₩219,323 | ₩222,574 | -1.48% | 143만 |
|---|
| 2026.06.26 | ₩227,264 | ₩234,598 | ₩224,754 | ₩226,287 | -0.43% | 171.8만 |
|---|
| 2026.06.25 | ₩228,269 | ₩235,523 | ₩225,771 | ₩230,872 | +1.14% | 177.3만 |
|---|
| 2026.06.24 | ₩227,634 | ₩231,387 | ₩224,225 | ₩227,053 | -0.26% | 185.4만 |
|---|
| 2026.06.23 | ₩236,461 | ₩241,759 | ₩233,184 | ₩235,945 | -0.22% | 118만 |
|---|
| 2026.06.22 | ₩251,484 | ₩253,638 | ₩247,494 | ₩250,929 | -0.22% | 123.3만 |
|---|
| 2026.06.18 | ₩254,814 | ₩256,492 | ₩250,242 | ₩254,919 | +0.04% | 199.6만 |
|---|
| 2026.06.17 | ₩257,535 | ₩268,225 | ₩252,924 | ₩253,268 | -1.66% | 158.8만 |
|---|
| 2026.06.16 | ₩257,654 | ₩262,371 | ₩254,021 | ₩257,033 | -0.24% | 136.3만 |
|---|
| 2026.06.15 | ₩264,261 | ₩266,666 | ₩253,889 | ₩255,302 | -3.39% | 179만 |
|---|
| 2026.06.12 | ₩245,089 | ₩251,669 | ₩244,032 | ₩250,770 | +2.32% | 113.3만 |
|---|
| 2026.06.11 | ₩225,547 | ₩240,966 | ₩222,243 | ₩240,689 | +6.71% | 163.3만 |
|---|
| 2026.06.10 | ₩225,969 | ₩229,260 | ₩218,676 | ₩221,662 | -1.91% | 156.7만 |
|---|
| 2026.06.09 | ₩229,735 | ₩236,540 | ₩221,583 | ₩231,453 | +0.75% | 162.7만 |
|---|
| 2026.06.08 | ₩233,448 | ₩233,448 | ₩224,384 | ₩225,256 | -3.51% | 170.4만 |
|---|
| 2026.06.05 | ₩246,912 | ₩247,163 | ₩227,661 | ₩228,546 | -7.44% | 194.4만 |
|---|
| 2026.06.04 | ₩254,919 | ₩257,628 | ₩252,396 | ₩256,452 | +0.60% | 119.1만 |
|---|
| 2026.06.03 | ₩261,949 | ₩264,195 | ₩255,131 | ₩259,755 | -0.84% | 102.5만 |
|---|
| 2026.06.02 | ₩259,742 | ₩268,476 | ₩259,240 | ₩266,071 | +2.44% | 124.7만 |
|---|
| 2026.06.01 | ₩249,608 | ₩261,156 | ₩247,837 | ₩257,152 | +3.02% | 123.7만 |
|---|
| 2026.05.29 | ₩255,342 | ₩256,928 | ₩249,462 | ₩252,766 | -1.01% | 159.6만 |
|---|
| 2026.05.28 | ₩245,617 | ₩258,830 | ₩242,539 | ₩257,496 | +4.84% | 124.1만 |
|---|
| 2026.05.27 | ₩247,824 | ₩249,991 | ₩244,587 | ₩248,075 | +0.10% | 103.9만 |
|---|
| 2026.05.26 | ₩243,767 | ₩251,048 | ₩243,133 | ₩250,889 | +2.92% | 107.9만 |
|---|
| 2026.05.22 | ₩236,183 | ₩238,931 | ₩233,924 | ₩237,399 | +0.51% | 105.4만 |
|---|
| 2026.05.21 | ₩230,013 | ₩240,253 | ₩227,264 | ₩236,672 | +2.90% | 136.6만 |
|---|
| 2026.05.20 | ₩225,903 | ₩231,479 | ₩223,578 | ₩230,026 | +1.82% | 94.1만 |
|---|
| 2026.05.19 | ₩222,494 | ₩227,066 | ₩218,319 | ₩223,300 | +0.36% | 100.5만 |
|---|
| 2026.05.18 | ₩235,879 | ₩235,879 | ₩223,551 | ₩227,132 | -3.71% | 148.5만 |
|---|
| 2026.05.15 | ₩236,857 | ₩237,372 | ₩230,726 | ₩233,580 | -1.38% | 142.4만 |
|---|
| 2026.05.14 | ₩251,061 | ₩251,748 | ₩244,798 | ₩249,066 | -0.79% | 120.6만 |
|---|
| 2026.05.13 | ₩253,585 | ₩257,562 | ₩248,577 | ₩253,545 | -0.02% | 167.4만 |
|---|
| 2026.05.12 | ₩238,110 | ₩251,166 | ₩234,198 | ₩250,852 | +5.35% | 205.3만 |
|---|
| 2026.05.11 | ₩246,521 | ₩251,205 | ₩241,655 | ₩242,322 | -1.70% | 202.8만 |
|---|
| 2026.05.08 | ₩240,163 | ₩246,508 | ₩240,163 | ₩242,400 | +0.93% | 110.7만 |
|---|
| 2026.05.07 | ₩243,787 | ₩246,077 | ₩234,185 | ₩234,878 | -3.65% | 141.1만 |
|---|
| 2026.05.06 | ₩235,480 | ₩242,793 | ₩232,864 | ₩240,595 | +2.17% | 160.3만 |
|---|
| 2026.05.05 | ₩224,870 | ₩227,120 | ₩221,848 | ₩223,745 | -0.50% | 93.6만 |
|---|
| 2026.05.04 | ₩221,194 | ₩222,136 | ₩217,021 | ₩217,557 | -1.64% | 123.7만 |
|---|
| 2026.05.01 | ₩220,449 | ₩225,838 | ₩218,473 | ₩223,941 | +1.58% | 109.6만 |
|---|
| 2026.04.30 | ₩225,995 | ₩227,474 | ₩221,011 | ₩224,609 | -0.61% | 139.6만 |
|---|
| 2026.04.29 | ₩223,078 | ₩224,386 | ₩217,793 | ₩220,344 | -1.23% | 129.3만 |
|---|
| 2026.04.28 | ₩227,604 | ₩229,083 | ₩220,723 | ₩223,039 | -2.01% | 206.6만 |
|---|
| 2026.04.27 | ₩235,480 | ₩237,966 | ₩230,247 | ₩233,021 | -1.04% | 160.6만 |
|---|
| 2026.04.24 | ₩239,549 | ₩241,275 | ₩235,179 | ₩236,043 | -1.46% | 134.8만 |
|---|
| 2026.04.23 | ₩245,566 | ₩254,816 | ₩235,637 | ₩238,423 | -2.91% | 229.8만 |
|---|
| 2026.04.22 | ₩245,776 | ₩248,523 | ₩243,983 | ₩245,566 | -0.09% | 112.8만 |
|---|
| 2026.04.21 | ₩248,327 | ₩252,435 | ₩238,921 | ₩240,098 | -3.31% | 143.2만 |
|---|
| 2026.04.20 | ₩248,654 | ₩252,278 | ₩246,626 | ₩249,556 | +0.36% | 105.3만 |
|---|
| 2026.04.17 | ₩251,833 | ₩256,412 | ₩247,254 | ₩254,214 | +0.95% | 143.2만 |
|---|
| 2026.04.16 | ₩251,035 | ₩252,722 | ₩244,546 | ₩246,273 | -1.90% | 106.2만 |
|---|
| 2026.04.15 | ₩248,562 | ₩254,318 | ₩245,200 | ₩247,646 | -0.37% | 114.1만 |
|---|
| 2026.04.14 | ₩257,994 | ₩260,245 | ₩252,814 | ₩252,971 | -1.95% | 147.6만 |
|---|
| 2026.04.13 | ₩248,549 | ₩257,079 | ₩247,018 | ₩256,909 | +3.36% | 190.8만 |
|---|
| 2026.04.10 | ₩251,179 | ₩256,909 | ₩249,229 | ₩251,911 | +0.29% | 158.2만 |
|---|
| 2026.04.09 | ₩243,225 | ₩248,405 | ₩241,302 | ₩246,011 | +1.15% | 99.4만 |
|---|
| 2026.04.08 | ₩247,332 | ₩248,562 | ₩240,020 | ₩244,860 | -1.00% | 165.1만 |
|---|
| 2026.04.07 | ₩230,313 | ₩231,045 | ₩223,549 | ₩227,591 | -1.18% | 118.7만 |
|---|
| 2026.04.06 | ₩230,901 | ₩233,897 | ₩227,107 | ₩231,124 | +0.10% | 96.7만 |
|---|
| 2026.04.02 | ₩222,319 | ₩234,316 | ₩220,789 | ₩232,641 | +4.64% | 164.2만 |
|---|
| 2026.04.01 | ₩231,647 | ₩237,141 | ₩228,939 | ₩232,798 | +0.50% | 165.6만 |
|---|
| 2026.03.31 | ₩213,240 | ₩225,511 | ₩213,240 | ₩225,093 | +5.56% | 179.4만 |
|---|
| 2026.03.30 | ₩217,950 | ₩218,709 | ₩205,626 | ₩208,374 | -4.39% | 171.6만 |
|---|
| 2026.03.27 | ₩207,615 | ₩216,694 | ₩206,699 | ₩212,024 | +2.12% | 157.5만 |
|---|
| 2026.03.26 | ₩207,366 | ₩210,454 | ₩204,331 | ₩209,002 | +0.79% | 159.5만 |
|---|
| 2026.03.25 | ₩217,073 | ₩219,297 | ₩213,371 | ₩216,498 | -0.27% | 163.4만 |
|---|
| 2026.03.24 | ₩205,339 | ₩209,970 | ₩200,407 | ₩209,159 | +1.86% | 195.8만 |
|---|
| 2026.03.23 | ₩205,731 | ₩212,704 | ₩203,612 | ₩208,779 | +1.48% | 279.2만 |
|---|
| 2026.03.20 | ₩208,099 | ₩209,878 | ₩198,026 | ₩199,779 | -4.00% | 314.3만 |
|---|
| 2026.03.19 | ₩205,535 | ₩210,624 | ₩199,229 | ₩209,067 | +1.72% | 343만 |
|---|
| 2026.03.18 | ₩223,405 | ₩224,491 | ₩217,400 | ₩218,107 | -2.37% | 206만 |
|---|
| 2026.03.17 | ₩230,561 | ₩235,415 | ₩227,657 | ₩231,581 | +0.44% | 116.4만 |
|---|
| 2026.03.16 | ₩229,240 | ₩232,366 | ₩225,014 | ₩231,294 | +0.90% | 178.5만 |
|---|
| 2026.03.13 | ₩235,480 | ₩235,872 | ₩223,431 | ₩223,484 | -5.09% | 216.9만 |
|---|
| 2026.03.12 | ₩248,039 | ₩248,039 | ₩236,043 | ₩236,213 | -4.77% | 206.9만 |
|---|
| 2026.03.11 | ₩251,519 | ₩253,350 | ₩244,638 | ₩251,205 | -0.12% | 153.9만 |
|---|
| 2026.03.10 | ₩253,638 | ₩261,971 | ₩251,951 | ₩256,621 | +1.18% | 133.4만 |
|---|
| 2026.03.09 | ₩234,172 | ₩250,315 | ₩232,262 | ₩249,399 | +6.50% | 244.5만 |
|---|
| 2026.03.06 | ₩243,081 | ₩249,740 | ₩239,091 | ₩241,982 | -0.45% | 184.1만 |
|---|
| 2026.03.05 | ₩262,495 | ₩263,777 | ₩245,619 | ₩251,009 | -4.38% | 200.3만 |
|---|
| 2026.03.04 | ₩274,282 | ₩276,532 | ₩268,578 | ₩270,357 | -1.43% | 176.8만 |
|---|
| 2026.03.03 | ₩269,611 | ₩273,288 | ₩253,154 | ₩269,795 | +0.07% | 252.4만 |
|---|
| 2026.03.02 | ₩286,082 | ₩289,784 | ₩281,935 | ₩286,304 | +0.08% | 161.2만 |
|---|
| 2026.02.27 | ₩281,490 | ₩292,898 | ₩280,130 | ₩285,585 | +1.45% | 210.4만 |
|---|
| 2026.02.26 | ₩274,073 | ₩283,871 | ₩269,507 | ₩282,184 | +2.96% | 189.5만 |
|---|
| 2026.02.25 | ₩279,083 | ₩288,803 | ₩277,121 | ₩281,529 | +0.88% | 219.1만 |
|---|
| 2026.02.24 | ₩268,643 | ₩278,429 | ₩267,414 | ₩275,629 | +2.60% | 193.6만 |
|---|
| 2026.02.23 | ₩261,958 | ₩272,346 | ₩261,082 | ₩270,867 | +3.40% | 159.3만 |
|---|
| 2026.02.20 | ₩250,564 | ₩263,214 | ₩250,564 | ₩262,966 | +4.95% | 102.6만 |
|---|
| 2026.02.19 | ₩248,745 | ₩256,281 | ₩244,297 | ₩253,887 | +2.07% | 131.4만 |
|---|
| 2026.02.18 | ₩252,448 | ₩256,817 | ₩248,065 | ₩252,042 | -0.16% | 129.8만 |
|---|
| 2026.02.17 | ₩250,276 | ₩250,773 | ₩237,573 | ₩245,946 | -1.73% | 207.9만 |
|---|
| 2026.02.13 | ₩250,538 | ₩261,213 | ₩246,050 | ₩259,028 | +3.39% | 169.4만 |
|---|
| 2026.02.12 | ₩273,261 | ₩274,203 | ₩258,374 | ₩258,832 | -5.28% | 158.4만 |
|---|
| 2026.02.11 | ₩267,374 | ₩271,849 | ₩260,022 | ₩270,174 | +1.05% | 148.1만 |
|---|
| 2026.02.10 | ₩265,425 | ₩267,858 | ₩257,851 | ₩260,205 | -1.97% | 199.2만 |
|---|
| 2026.02.09 | ₩260,866 | ₩272,365 | ₩260,399 | ₩270,314 | +3.62% | 179.8만 |
|---|
| 2026.02.06 | ₩249,185 | ₩260,048 | ₩247,342 | ₩259,620 | +4.19% | 228만 |
|---|
| 2026.02.05 | ₩249,029 | ₩249,834 | ₩240,957 | ₩245,889 | -1.26% | 313.7만 |
|---|
| 2026.02.04 | ₩279,321 | ₩279,840 | ₩246,589 | ₩254,338 | -8.94% | 506.6만 |
|---|
| 2026.02.03 | ₩265,862 | ₩279,944 | ₩263,747 | ₩279,607 | +5.17% | 330.7만 |
|---|
| 2026.02.02 | ₩245,941 | ₩252,443 | ₩244,500 | ₩250,223 | +1.74% | 246.2만 |
|---|
| 2026.01.30 | ₩257,764 | ₩264,019 | ₩243,721 | ₩247,005 | -4.17% | 432.6만 |
|---|
| 2026.01.29 | ₩276,284 | ₩283,980 | ₩259,944 | ₩269,860 | -2.33% | 513만 |
|---|
| 2026.01.28 | ₩261,320 | ₩261,450 | ₩246,914 | ₩257,206 | -1.57% | 235만 |
|---|
| 2026.01.27 | ₩247,238 | ₩253,066 | ₩244,578 | ₩252,871 | +2.28% | 274.2만 |
|---|
| 2026.01.26 | ₩245,357 | ₩250,859 | ₩242,397 | ₩244,526 | -0.34% | 363.6만 |
|---|
| 2026.01.23 | ₩232,196 | ₩240,191 | ₩226,408 | ₩239,192 | +3.01% | 267.5만 |
|---|
| 2026.01.22 | ₩239,127 | ₩239,127 | ₩228,550 | ₩228,952 | -4.26% | 255.7만 |
|---|
| 2026.01.21 | ₩240,022 | ₩248,173 | ₩235,558 | ₩238,880 | -0.48% | 366.1만 |
|---|
| 2026.01.20 | ₩236,077 | ₩242,281 | ₩232,313 | ₩241,723 | +2.39% | 205.4만 |
|---|
| 2026.01.16 | ₩233,429 | ₩235,376 | ₩228,433 | ₩234,844 | +0.61% | 211.8만 |
|---|
| 2026.01.15 | ₩231,470 | ₩239,023 | ₩230,496 | ₩237,466 | +2.59% | 200.3만 |
|---|
| 2026.01.14 | ₩228,303 | ₩235,454 | ₩227,122 | ₩233,949 | +2.47% | 226.1만 |
|---|
| 2026.01.13 | ₩229,718 | ₩230,042 | ₩225,058 | ₩226,304 | -1.49% | 271.2만 |
|---|
| 2026.01.12 | ₩224,370 | ₩230,224 | ₩223,916 | ₩228,420 | +1.80% | 286.2만 |
|---|
| 2026.01.09 | ₩211,470 | ₩222,034 | ₩210,198 | ₩221,308 | +4.65% | 294만 |
|---|
| 2026.01.08 | ₩202,022 | ₩209,186 | ₩200,023 | ₩208,368 | +3.14% | 264.5만 |
|---|
| 2026.01.07 | ₩203,748 | ₩205,370 | ₩196,752 | ₩205,175 | +0.70% | 222.2만 |
|---|
| 2026.01.06 | ₩205,059 | ₩209,718 | ₩204,578 | ₩207,758 | +1.32% | 170.6만 |
|---|
| 2026.01.05 | ₩199,140 | ₩202,177 | ₩197,090 | ₩200,373 | +0.62% | 141.1만 |
|---|
| 2026.01.02 | ₩190,341 | ₩193,469 | ₩187,927 | ₩192,976 | +1.38% | 121.3만 |
|---|
| 2025.12.31 | ₩187,629 | ₩187,823 | ₩184,293 | ₩186,201 | -0.76% | 95.9만 |
|---|
| 2025.12.30 | ₩192,703 | ₩193,703 | ₩188,563 | ₩188,810 | -2.02% | 87.4만 |
|---|
| 2025.12.29 | ₩189,160 | ₩190,769 | ₩186,525 | ₩188,576 | -0.31% | 115.4만 |
|---|
| 2025.12.26 | ₩195,805 | ₩197,518 | ₩193,599 | ₩194,053 | -0.89% | 113.5만 |
|---|
| 2025.12.24 | ₩194,053 | ₩194,053 | ₩190,419 | ₩192,249 | -0.93% | 35.7만 |
|---|
| 2025.12.23 | ₩193,352 | ₩193,703 | ₩189,705 | ₩192,106 | -0.64% | 97.6만 |
|---|
| 2025.12.22 | ₩190,614 | ₩191,950 | ₩189,043 | ₩191,016 | +0.21% | 97.9만 |
|---|
| 2025.12.19 | ₩184,150 | ₩189,991 | ₩184,150 | ₩186,889 | +1.49% | 194.7만 |
|---|
| 2025.12.18 | ₩184,293 | ₩185,280 | ₩181,256 | ₩184,657 | +0.20% | 87.3만 |
|---|
| 2025.12.17 | ₩184,371 | ₩185,280 | ₩182,359 | ₩183,579 | -0.43% | 93.2만 |
|---|
| 2025.12.16 | ₩183,644 | ₩187,161 | ₩181,710 | ₩182,048 | -0.87% | 110.9만 |
|---|
| 2025.12.15 | ₩188,771 | ₩188,771 | ₩185,228 | ₩186,707 | -1.09% | 96.6만 |
|---|
| 2025.12.12 | ₩193,378 | ₩194,351 | ₩184,086 | ₩184,825 | -4.42% | 180.1만 |
|---|
| 2025.12.11 | ₩187,421 | ₩193,287 | ₩186,162 | ₩191,600 | +2.23% | 128.3만 |
|---|
| 2025.12.10 | ₩183,943 | ₩186,980 | ₩181,334 | ₩186,863 | +1.59% | 102.2만 |
|---|
| 2025.12.09 | ₩179,102 | ₩184,254 | ₩178,271 | ₩182,217 | +1.74% | 98.4만 |
|---|
| 2025.12.08 | ₩182,995 | ₩184,099 | ₩181,464 | ₩183,047 | +0.03% | 81.2만 |
|---|
| 2025.12.05 | ₩184,293 | ₩187,213 | ₩182,178 | ₩182,230 | -1.12% | 129.6만 |
|---|
| 2025.12.04 | ₩178,453 | ₩181,762 | ₩176,584 | ₩181,633 | +1.78% | 91.9만 |
|---|
| 2025.12.03 | ₩181,152 | ₩182,541 | ₩178,479 | ₩179,868 | -0.71% | 120.5만 |
|---|
| 2025.12.02 | ₩175,507 | ₩176,506 | ₩172,950 | ₩175,079 | -0.24% | 105.3만 |
|---|
| 2025.12.01 | ₩177,012 | ₩178,375 | ₩174,793 | ₩174,897 | -1.20% | 107.5만 |
|---|
| 2025.11.28 | ₩175,338 | ₩175,831 | ₩173,586 | ₩174,923 | -0.24% | 95.4만 |
|---|
| 2025.11.26 | ₩169,693 | ₩175,130 | ₩169,576 | ₩172,652 | +1.74% | 142.3만 |
|---|
| 2025.11.25 | ₩167,421 | ₩169,238 | ₩165,838 | ₩167,577 | +0.09% | 85.1만 |
|---|
| 2025.11.24 | ₩161,425 | ₩165,189 | ₩161,425 | ₩164,566 | +1.95% | 141.2만 |
|---|
| 2025.11.21 | ₩155,767 | ₩161,231 | ₩154,767 | ₩160,530 | +3.06% | 125.7만 |
|---|
| 2025.11.20 | ₩164,345 | ₩165,526 | ₩155,001 | ₩155,767 | -5.22% | 157.4만 |
|---|
| 2025.11.19 | ₩163,528 | ₩165,721 | ₩161,270 | ₩162,723 | -0.49% | 164.4만 |
|---|
| 2025.11.18 | ₩163,216 | ₩164,761 | ₩160,543 | ₩161,114 | -1.29% | 176.8만 |
|---|
| 2025.11.17 | ₩168,719 | ₩169,796 | ₩162,905 | ₩164,891 | -2.27% | 158만 |
|---|
| 2025.11.14 | ₩166,902 | ₩172,574 | ₩164,981 | ₩169,615 | +1.63% | 78.1만 |
|---|
| 2025.11.13 | ₩178,258 | ₩179,374 | ₩170,692 | ₩171,354 | -3.87% | 141.5만 |
|---|
| 2025.11.12 | ₩180,815 | ₩181,775 | ₩177,518 | ₩177,518 | -1.82% | 85.1만 |
|---|
| 2025.11.11 | ₩180,255 | ₩180,255 | ₩177,294 | ₩178,350 | -1.06% | 87.7만 |
|---|
| 2025.11.10 | ₩180,474 | ₩181,028 | ₩177,732 | ₩179,599 | -0.49% | 106.4만 |
|---|
| 2025.11.07 | ₩174,462 | ₩176,522 | ₩172,852 | ₩175,891 | +0.82% | 112.6만 |
|---|
| 2025.11.06 | ₩176,019 | ₩178,633 | ₩174,333 | ₩176,702 | +0.39% | 194.5만 |
|---|
| 2025.11.05 | ₩169,839 | ₩175,504 | ₩169,698 | ₩175,002 | +3.04% | 137.5만 |
|---|
| 2025.11.04 | ₩170,792 | ₩172,054 | ₩167,393 | ₩168,397 | -1.40% | 213.9만 |
|---|
| 2025.11.03 | ₩178,710 | ₩178,710 | ₩174,050 | ₩178,054 | -0.37% | 143만 |
|---|
| 2025.10.31 | ₩180,706 | ₩182,187 | ₩177,693 | ₩178,710 | -1.10% | 160.2만 |
|---|
| 2025.10.30 | ₩180,165 | ₩181,981 | ₩177,552 | ₩180,397 | +0.13% | 146.8만 |
|---|
| 2025.10.29 | ₩181,968 | ₩186,449 | ₩180,899 | ₩182,419 | +0.25% | 178.9만 |
|---|
| 2025.10.28 | ₩169,234 | ₩178,916 | ₩169,054 | ₩178,144 | +5.26% | 194만 |
|---|
| 2025.10.27 | ₩168,668 | ₩171,474 | ₩167,792 | ₩171,230 | +1.52% | 154.3만 |
|---|
| 2025.10.24 | ₩165,964 | ₩168,783 | ₩164,470 | ₩166,530 | +0.34% | 104.6만 |
|---|
| 2025.10.23 | ₩168,681 | ₩169,002 | ₩165,063 | ₩165,281 | -2.02% | 105.1만 |
|---|
| 2025.10.22 | ₩164,097 | ₩165,899 | ₩161,251 | ₩163,414 | -0.42% | 131.4만 |
|---|
| 2025.10.21 | ₩167,380 | ₩169,286 | ₩164,419 | ₩165,217 | -1.29% | 183.9만 |
|---|
| 2025.10.20 | ₩170,599 | ₩174,140 | ₩169,234 | ₩173,741 | +1.84% | 125.8만 |
|---|
| 2025.10.17 | ₩169,865 | ₩170,934 | ₩165,526 | ₩167,135 | -1.61% | 133.8만 |
|---|
| 2025.10.16 | ₩171,886 | ₩175,324 | ₩169,389 | ₩171,590 | -0.17% | 200.2만 |
|---|
| 2025.10.15 | ₩171,230 | ₩171,474 | ₩167,856 | ₩169,826 | -0.82% | 119.5만 |
|---|
| 2025.10.14 | ₩166,543 | ₩170,947 | ₩164,174 | ₩168,346 | +1.08% | 208.8만 |
|---|
| 2025.10.13 | ₩169,028 | ₩172,607 | ₩167,123 | ₩171,500 | +1.46% | 194만 |
|---|
| 2025.10.10 | ₩169,440 | ₩170,123 | ₩160,698 | ₩161,071 | -4.94% | 327.2만 |
|---|