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 | ₩272,024 | ₩281,400 | ₩271,663 | ₩279,835 | +2.87% | 83.2만 |
| 2026.10.08 | ₩264,841 | ₩269,161 | ₩262,915 | ₩265,724 | +0.33% | 90.4만 |
| 2026.10.07 | ₩266,419 | ₩268,640 | ₩264,961 | ₩268,278 | +0.70% | 72만 |
| 2026.10.06 | ₩276,117 | ₩276,906 | ₩266,473 | ₩273,214 | -1.05% | 104.8만 |
| 2026.10.05 | ₩276,210 | ₩277,722 | ₩272,224 | ₩274,592 | -0.59% | 95.7만 |
| 2026.10.02 | ₩269,763 | ₩276,866 | ₩269,710 | ₩274,926 | +1.91% | 88.3만 |
| 2026.10.01 | ₩271,462 | ₩271,462 | ₩263,369 | ₩266,473 | -1.84% | 97.1만 |
| 2026.09.30 | ₩273,736 | ₩282,336 | ₩269,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩271,047 |
| -0.98% |
| 127.4만 |
| 2026.09.29 | ₩272,585 | ₩274,752 | ₩266,767 | ₩270,927 | -0.61% | 82.9만 |
|---|
| 2026.09.28 | ₩263,450 | ₩272,198 | ₩262,166 | ₩271,034 | +2.88% | 90.7만 |
|---|
| 2026.09.25 | ₩269,108 | ₩273,709 | ₩268,051 | ₩272,759 | +1.36% | 77.7만 |
|---|
| 2026.09.24 | ₩267,436 | ₩271,796 | ₩264,774 | ₩269,629 | +0.82% | 80.9만 |
|---|
| 2026.09.23 | ₩267,904 | ₩271,114 | ₩263,811 | ₩270,111 | +0.82% | 99.8만 |
|---|
| 2026.09.22 | ₩266,192 | ₩278,217 | ₩265,791 | ₩275,729 | +3.58% | 100.4만 |
|---|
| 2026.09.21 | ₩264,975 | ₩266,152 | ₩258,527 | ₩264,921 | -0.02% | 106만 |
|---|
| 2026.09.18 | ₩263,249 | ₩263,423 | ₩258,153 | ₩261,764 | -0.56% | 138.1만 |
|---|
| 2026.09.17 | ₩261,885 | ₩264,747 | ₩258,153 | ₩262,313 | +0.16% | 90.8만 |
|---|
| 2026.09.16 | ₩257,217 | ₩259,491 | ₩249,352 | ₩253,980 | -1.26% | 94.2만 |
|---|
| 2026.09.15 | ₩254,140 | ₩255,411 | ₩249,646 | ₩253,324 | -0.32% | 78.2만 |
|---|
| 2026.09.14 | ₩246,489 | ₩254,501 | ₩245,446 | ₩251,933 | +2.21% | 89.7만 |
|---|
| 2026.09.11 | ₩261,952 | ₩266,767 | ₩256,949 | ₩258,808 | -1.20% | 77.4만 |
|---|
| 2026.09.10 | ₩263,276 | ₩265,082 | ₩257,350 | ₩259,678 | -1.37% | 174.7만 |
|---|
| 2026.09.09 | ₩280,999 | ₩286,015 | ₩277,548 | ₩279,902 | -0.39% | 179.6만 |
|---|
| 2026.09.08 | ₩276,451 | ₩284,931 | ₩274,204 | ₩278,966 | +0.91% | 141.6만 |
|---|
| 2026.09.04 | ₩262,299 | ₩268,987 | ₩262,299 | ₩265,857 | +1.36% | 84만 |
|---|
| 2026.09.03 | ₩278,819 | ₩280,758 | ₩266,005 | ₩266,887 | -4.28% | 124.2만 |
|---|
| 2026.09.02 | ₩273,535 | ₩279,741 | ₩270,218 | ₩273,214 | -0.12% | 79만 |
|---|
| 2026.09.01 | ₩271,663 | ₩280,357 | ₩268,706 | ₩269,670 | -0.73% | 97만 |
|---|
| 2026.08.31 | ₩284,303 | ₩284,958 | ₩274,204 | ₩279,380 | -1.73% | 133만 |
|---|
| 2026.08.28 | ₩291,004 | ₩291,004 | ₩280,317 | ₩280,624 | -3.57% | 134.2만 |
|---|
| 2026.08.27 | ₩287,339 | ₩294,000 | ₩286,215 | ₩289,292 | +0.68% | 130.7만 |
|---|
| 2026.08.26 | ₩291,485 | ₩294,789 | ₩284,691 | ₩285,908 | -1.91% | 111.9만 |
|---|
| 2026.08.25 | ₩283,647 | ₩294,054 | ₩281,306 | ₩293,866 | +3.60% | 87.1만 |
|---|
| 2026.08.24 | ₩292,930 | ₩295,311 | ₩283,005 | ₩286,577 | -2.17% | 102.4만 |
|---|
| 2026.08.21 | ₩276,665 | ₩290,469 | ₩276,665 | ₩288,917 | +4.43% | 185.1만 |
|---|
| 2026.08.20 | ₩254,996 | ₩267,248 | ₩254,461 | ₩265,817 | +4.24% | 108.6만 |
|---|
| 2026.08.19 | ₩257,966 | ₩265,443 | ₩256,668 | ₩260,400 | +0.94% | 149.3만 |
|---|
| 2026.08.18 | ₩251,906 | ₩254,742 | ₩248,081 | ₩251,198 | -0.28% | 75.2만 |
|---|
| 2026.08.17 | ₩255,424 | ₩259,156 | ₩249,432 | ₩256,869 | +0.57% | 122.1만 |
|---|
| 2026.08.14 | ₩250,783 | ₩253,030 | ₩246,222 | ₩246,931 | -1.54% | 89.6만 |
|---|
| 2026.08.13 | ₩255,785 | ₩259,758 | ₩250,194 | ₩250,917 | -1.90% | 84.5만 |
|---|
| 2026.08.12 | ₩266,660 | ₩266,660 | ₩257,605 | ₩260,681 | -2.24% | 86.5만 |
|---|
| 2026.08.11 | ₩264,172 | ₩265,470 | ₩255,398 | ₩260,133 | -1.53% | 115.8만 |
|---|
| 2026.08.10 | ₩263,220 | ₩270,609 | ₩260,788 | ₩264,489 | +0.48% | 158.8만 |
|---|
| 2026.08.07 | ₩262,004 | ₩266,102 | ₩258,198 | ₩263,101 | +0.42% | 104.5만 |
|---|
| 2026.08.06 | ₩257,471 | ₩259,440 | ₩254,828 | ₩255,131 | -0.91% | 106.6만 |
|---|
| 2026.08.05 | ₩264,344 | ₩266,776 | ₩260,273 | ₩260,379 | -1.50% | 129.7만 |
|---|
| 2026.08.04 | ₩255,647 | ₩260,841 | ₩255,488 | ₩257,947 | +0.90% | 108.2만 |
|---|
| 2026.08.03 | ₩238,451 | ₩247,175 | ₩236,680 | ₩245,721 | +3.05% | 90.8만 |
|---|
| 2026.07.31 | ₩242,721 | ₩244,042 | ₩236,204 | ₩241,491 | -0.51% | 82.5만 |
|---|
| 2026.07.30 | ₩241,042 | ₩245,417 | ₩238,055 | ₩244,518 | +1.44% | 96.1만 |
|---|
| 2026.07.29 | ₩232,147 | ₩239,733 | ₩226,344 | ₩231,922 | -0.10% | 97.4만 |
|---|
| 2026.07.28 | ₩229,530 | ₩237,909 | ₩226,014 | ₩236,535 | +3.05% | 152만 |
|---|
| 2026.07.27 | ₩235,425 | ₩238,187 | ₩229,754 | ₩237,011 | +0.67% | 111.9만 |
|---|
| 2026.07.24 | ₩240,949 | ₩242,060 | ₩236,627 | ₩236,971 | -1.65% | 94.7만 |
|---|
| 2026.07.23 | ₩250,188 | ₩254,101 | ₩240,249 | ₩240,844 | -3.74% | 172.2만 |
|---|
| 2026.07.22 | ₩248,325 | ₩259,625 | ₩248,325 | ₩258,370 | +4.05% | 124.2만 |
|---|
| 2026.07.21 | ₩240,923 | ₩248,602 | ₩237,870 | ₩248,496 | +3.14% | 158.9만 |
|---|
| 2026.07.20 | ₩229,992 | ₩234,988 | ₩229,569 | ₩231,393 | +0.61% | 107.4만 |
|---|
| 2026.07.17 | ₩224,692 | ₩234,381 | ₩223,437 | ₩227,970 | +1.46% | 163.2만 |
|---|
| 2026.07.16 | ₩233,746 | ₩238,108 | ₩230,627 | ₩232,173 | -0.67% | 141.6만 |
|---|
| 2026.07.15 | ₩243,725 | ₩244,188 | ₩233,614 | ₩239,945 | -1.55% | 138.9만 |
|---|
| 2026.07.14 | ₩240,289 | ₩244,518 | ₩237,130 | ₩241,055 | +0.32% | 97.9만 |
|---|
| 2026.07.13 | ₩229,979 | ₩237,592 | ₩228,182 | ₩230,680 | +0.30% | 103.6만 |
|---|
| 2026.07.10 | ₩228,737 | ₩234,103 | ₩228,737 | ₩232,398 | +1.60% | 80.1만 |
|---|
| 2026.07.09 | ₩228,816 | ₩231,975 | ₩224,322 | ₩230,548 | +0.76% | 92.8만 |
|---|
| 2026.07.08 | ₩218,084 | ₩222,815 | ₩213,180 | ₩221,005 | +1.34% | 129.9만 |
|---|
| 2026.07.07 | ₩224,692 | ₩226,675 | ₩219,247 | ₩224,362 | -0.15% | 83.1만 |
|---|
| 2026.07.06 | ₩232,332 | ₩233,125 | ₩229,080 | ₩229,807 | -1.09% | 71.1만 |
|---|
| 2026.07.02 | ₩226,014 | ₩232,477 | ₩223,556 | ₩227,349 | +0.59% | 147.2만 |
|---|
| 2026.07.01 | ₩228,644 | ₩229,146 | ₩222,749 | ₩223,106 | -2.42% | 115.4만 |
|---|
| 2026.06.30 | ₩227,825 | ₩231,235 | ₩225,432 | ₩230,323 | +1.10% | 132.7만 |
|---|
| 2026.06.29 | ₩225,988 | ₩225,988 | ₩219,392 | ₩222,644 | -1.48% | 143만 |
|---|
| 2026.06.26 | ₩227,336 | ₩234,671 | ₩224,824 | ₩226,358 | -0.43% | 171.8만 |
|---|
| 2026.06.25 | ₩228,340 | ₩235,596 | ₩225,842 | ₩230,944 | +1.14% | 177.3만 |
|---|
| 2026.06.24 | ₩227,706 | ₩231,459 | ₩224,296 | ₩227,124 | -0.26% | 185.4만 |
|---|
| 2026.06.23 | ₩236,535 | ₩241,835 | ₩233,257 | ₩236,019 | -0.22% | 118만 |
|---|
| 2026.06.22 | ₩251,563 | ₩253,717 | ₩247,571 | ₩251,008 | -0.22% | 123.3만 |
|---|
| 2026.06.18 | ₩254,894 | ₩256,572 | ₩250,320 | ₩254,999 | +0.04% | 199.6만 |
|---|
| 2026.06.17 | ₩257,616 | ₩268,309 | ₩253,004 | ₩253,347 | -1.66% | 158.8만 |
|---|
| 2026.06.16 | ₩257,735 | ₩262,454 | ₩254,101 | ₩257,114 | -0.24% | 136.3만 |
|---|
| 2026.06.15 | ₩264,344 | ₩266,749 | ₩253,968 | ₩255,383 | -3.39% | 179만 |
|---|
| 2026.06.12 | ₩245,166 | ₩251,748 | ₩244,108 | ₩250,849 | +2.32% | 113.3만 |
|---|
| 2026.06.11 | ₩225,617 | ₩241,042 | ₩222,313 | ₩240,764 | +6.71% | 163.3만 |
|---|
| 2026.06.10 | ₩226,040 | ₩229,332 | ₩218,745 | ₩221,732 | -1.91% | 156.7만 |
|---|
| 2026.06.09 | ₩229,807 | ₩236,614 | ₩221,652 | ₩231,526 | +0.75% | 162.7만 |
|---|
| 2026.06.08 | ₩233,521 | ₩233,521 | ₩224,454 | ₩225,327 | -3.51% | 170.4만 |
|---|
| 2026.06.05 | ₩246,990 | ₩247,241 | ₩227,732 | ₩228,618 | -7.44% | 194.4만 |
|---|
| 2026.06.04 | ₩254,999 | ₩257,709 | ₩252,475 | ₩256,533 | +0.60% | 119.1만 |
|---|
| 2026.06.03 | ₩262,031 | ₩264,278 | ₩255,211 | ₩259,837 | -0.84% | 102.5만 |
|---|
| 2026.06.02 | ₩259,824 | ₩268,560 | ₩259,321 | ₩266,155 | +2.44% | 124.7만 |
|---|
| 2026.06.01 | ₩249,686 | ₩261,238 | ₩247,915 | ₩257,233 | +3.02% | 123.7만 |
|---|
| 2026.05.29 | ₩255,422 | ₩257,008 | ₩249,541 | ₩252,845 | -1.01% | 159.6만 |
|---|
| 2026.05.28 | ₩245,694 | ₩258,912 | ₩242,615 | ₩257,577 | +4.84% | 124.1만 |
|---|
| 2026.05.27 | ₩247,902 | ₩250,069 | ₩244,663 | ₩248,153 | +0.10% | 103.9만 |
|---|
| 2026.05.26 | ₩243,844 | ₩251,127 | ₩243,210 | ₩250,968 | +2.92% | 107.9만 |
|---|
| 2026.05.22 | ₩236,257 | ₩239,007 | ₩233,997 | ₩237,473 | +0.51% | 105.4만 |
|---|
| 2026.05.21 | ₩230,085 | ₩240,328 | ₩227,336 | ₩236,746 | +2.90% | 136.6만 |
|---|
| 2026.05.20 | ₩225,974 | ₩231,552 | ₩223,648 | ₩230,098 | +1.82% | 94.1만 |
|---|
| 2026.05.19 | ₩222,564 | ₩227,137 | ₩218,388 | ₩223,371 | +0.36% | 100.5만 |
|---|
| 2026.05.18 | ₩235,953 | ₩235,953 | ₩223,622 | ₩227,204 | -3.71% | 148.5만 |
|---|
| 2026.05.15 | ₩236,931 | ₩237,447 | ₩230,799 | ₩233,654 | -1.38% | 142.4만 |
|---|
| 2026.05.14 | ₩251,140 | ₩251,827 | ₩244,875 | ₩249,144 | -0.79% | 120.6만 |
|---|
| 2026.05.13 | ₩253,664 | ₩257,643 | ₩248,655 | ₩253,625 | -0.02% | 167.4만 |
|---|
| 2026.05.12 | ₩238,184 | ₩251,244 | ₩234,271 | ₩250,930 | +5.35% | 205.3만 |
|---|
| 2026.05.11 | ₩246,599 | ₩251,284 | ₩241,731 | ₩242,398 | -1.70% | 202.8만 |
|---|
| 2026.05.08 | ₩240,239 | ₩246,586 | ₩240,239 | ₩242,477 | +0.93% | 110.7만 |
|---|
| 2026.05.07 | ₩243,864 | ₩246,154 | ₩234,258 | ₩234,952 | -3.65% | 141.1만 |
|---|
| 2026.05.06 | ₩235,554 | ₩242,869 | ₩232,937 | ₩240,671 | +2.17% | 160.3만 |
|---|
| 2026.05.05 | ₩224,941 | ₩227,192 | ₩221,918 | ₩223,816 | -0.50% | 93.6만 |
|---|
| 2026.05.04 | ₩221,264 | ₩222,206 | ₩217,089 | ₩217,626 | -1.64% | 123.7만 |
|---|
| 2026.05.01 | ₩220,518 | ₩225,909 | ₩218,542 | ₩224,012 | +1.58% | 109.6만 |
|---|
| 2026.04.30 | ₩226,066 | ₩227,545 | ₩221,080 | ₩224,679 | -0.61% | 139.6만 |
|---|
| 2026.04.29 | ₩223,148 | ₩224,457 | ₩217,861 | ₩220,413 | -1.23% | 129.3만 |
|---|
| 2026.04.28 | ₩227,676 | ₩229,155 | ₩220,793 | ₩223,109 | -2.01% | 206.6만 |
|---|
| 2026.04.27 | ₩235,554 | ₩238,040 | ₩230,319 | ₩233,094 | -1.04% | 160.6만 |
|---|
| 2026.04.24 | ₩239,624 | ₩241,351 | ₩235,253 | ₩236,117 | -1.46% | 134.8만 |
|---|
| 2026.04.23 | ₩245,644 | ₩254,896 | ₩235,711 | ₩238,498 | -2.91% | 229.8만 |
|---|
| 2026.04.22 | ₩245,853 | ₩248,601 | ₩244,060 | ₩245,644 | -0.09% | 112.8만 |
|---|
| 2026.04.21 | ₩248,405 | ₩252,514 | ₩238,996 | ₩240,173 | -3.31% | 143.2만 |
|---|
| 2026.04.20 | ₩248,732 | ₩252,357 | ₩246,704 | ₩249,635 | +0.36% | 105.3만 |
|---|
| 2026.04.17 | ₩251,912 | ₩256,492 | ₩247,332 | ₩254,294 | +0.95% | 143.2만 |
|---|
| 2026.04.16 | ₩251,114 | ₩252,802 | ₩244,623 | ₩246,350 | -1.90% | 106.2만 |
|---|
| 2026.04.15 | ₩248,640 | ₩254,398 | ₩245,277 | ₩247,724 | -0.37% | 114.1만 |
|---|
| 2026.04.14 | ₩258,076 | ₩260,326 | ₩252,893 | ₩253,050 | -1.95% | 147.6만 |
|---|
| 2026.04.13 | ₩248,627 | ₩257,159 | ₩247,096 | ₩256,989 | +3.36% | 190.8만 |
|---|
| 2026.04.10 | ₩251,258 | ₩256,989 | ₩249,308 | ₩251,990 | +0.29% | 158.2만 |
|---|
| 2026.04.09 | ₩243,301 | ₩248,483 | ₩241,377 | ₩246,088 | +1.15% | 99.4만 |
|---|
| 2026.04.08 | ₩247,410 | ₩248,640 | ₩240,095 | ₩244,937 | -1.00% | 165.1만 |
|---|
| 2026.04.07 | ₩230,385 | ₩231,118 | ₩223,619 | ₩227,663 | -1.18% | 118.7만 |
|---|
| 2026.04.06 | ₩230,974 | ₩233,970 | ₩227,179 | ₩231,196 | +0.10% | 96.7만 |
|---|
| 2026.04.02 | ₩222,389 | ₩234,389 | ₩220,858 | ₩232,714 | +4.64% | 164.2만 |
|---|
| 2026.04.01 | ₩231,720 | ₩237,216 | ₩229,011 | ₩232,871 | +0.50% | 165.6만 |
|---|
| 2026.03.31 | ₩213,307 | ₩225,582 | ₩213,307 | ₩225,163 | +5.56% | 179.4만 |
|---|
| 2026.03.30 | ₩218,018 | ₩218,777 | ₩205,691 | ₩208,439 | -4.39% | 171.6만 |
|---|
| 2026.03.27 | ₩207,680 | ₩216,762 | ₩206,764 | ₩212,090 | +2.12% | 157.5만 |
|---|
| 2026.03.26 | ₩207,431 | ₩210,520 | ₩204,395 | ₩209,067 | +0.79% | 159.5만 |
|---|
| 2026.03.25 | ₩217,141 | ₩219,366 | ₩213,438 | ₩216,566 | -0.27% | 163.4만 |
|---|
| 2026.03.24 | ₩205,403 | ₩210,036 | ₩200,469 | ₩209,224 | +1.86% | 195.8만 |
|---|
| 2026.03.23 | ₩205,796 | ₩212,771 | ₩203,676 | ₩208,845 | +1.48% | 279.2만 |
|---|
| 2026.03.20 | ₩208,164 | ₩209,944 | ₩198,088 | ₩199,841 | -4.00% | 314.3만 |
|---|
| 2026.03.19 | ₩205,599 | ₩210,690 | ₩199,292 | ₩209,133 | +1.72% | 343만 |
|---|
| 2026.03.18 | ₩223,475 | ₩224,561 | ₩217,469 | ₩218,175 | -2.37% | 206만 |
|---|
| 2026.03.17 | ₩230,633 | ₩235,489 | ₩227,728 | ₩231,654 | +0.44% | 116.4만 |
|---|
| 2026.03.16 | ₩229,312 | ₩232,439 | ₩225,085 | ₩231,366 | +0.90% | 178.5만 |
|---|
| 2026.03.13 | ₩235,554 | ₩235,947 | ₩223,501 | ₩223,554 | -5.09% | 216.9만 |
|---|
| 2026.03.12 | ₩248,117 | ₩248,117 | ₩236,117 | ₩236,287 | -4.77% | 206.9만 |
|---|
| 2026.03.11 | ₩251,598 | ₩253,430 | ₩244,714 | ₩251,284 | -0.12% | 153.9만 |
|---|
| 2026.03.10 | ₩253,718 | ₩262,054 | ₩252,030 | ₩256,701 | +1.18% | 133.4만 |
|---|
| 2026.03.09 | ₩234,245 | ₩250,394 | ₩232,335 | ₩249,478 | +6.50% | 244.5만 |
|---|
| 2026.03.06 | ₩243,157 | ₩249,818 | ₩239,166 | ₩242,058 | -0.45% | 184.1만 |
|---|
| 2026.03.05 | ₩262,577 | ₩263,860 | ₩245,696 | ₩251,087 | -4.38% | 200.3만 |
|---|
| 2026.03.04 | ₩274,368 | ₩276,619 | ₩268,662 | ₩270,442 | -1.43% | 176.8만 |
|---|
| 2026.03.03 | ₩269,696 | ₩273,373 | ₩253,234 | ₩269,879 | +0.07% | 252.4만 |
|---|
| 2026.03.02 | ₩286,172 | ₩289,875 | ₩282,024 | ₩286,394 | +0.08% | 161.2만 |
|---|
| 2026.02.27 | ₩281,579 | ₩292,990 | ₩280,218 | ₩285,675 | +1.45% | 210.4만 |
|---|
| 2026.02.26 | ₩274,159 | ₩283,960 | ₩269,591 | ₩282,272 | +2.96% | 189.5만 |
|---|
| 2026.02.25 | ₩279,171 | ₩288,894 | ₩277,208 | ₩281,618 | +0.88% | 219.1만 |
|---|
| 2026.02.24 | ₩268,728 | ₩278,516 | ₩267,498 | ₩275,716 | +2.60% | 193.6만 |
|---|
| 2026.02.23 | ₩262,041 | ₩272,431 | ₩261,164 | ₩270,952 | +3.40% | 159.3만 |
|---|
| 2026.02.20 | ₩250,642 | ₩263,297 | ₩250,642 | ₩263,048 | +4.95% | 102.6만 |
|---|
| 2026.02.19 | ₩248,823 | ₩256,361 | ₩244,374 | ₩253,966 | +2.07% | 131.4만 |
|---|
| 2026.02.18 | ₩252,527 | ₩256,898 | ₩248,143 | ₩252,121 | -0.16% | 129.8만 |
|---|
| 2026.02.17 | ₩250,355 | ₩250,852 | ₩237,648 | ₩246,023 | -1.73% | 207.9만 |
|---|
| 2026.02.13 | ₩250,616 | ₩261,295 | ₩246,128 | ₩259,109 | +3.39% | 169.4만 |
|---|
| 2026.02.12 | ₩273,347 | ₩274,289 | ₩258,455 | ₩258,913 | -5.28% | 158.4만 |
|---|
| 2026.02.11 | ₩267,458 | ₩271,934 | ₩260,104 | ₩270,259 | +1.05% | 148.1만 |
|---|
| 2026.02.10 | ₩265,509 | ₩267,943 | ₩257,932 | ₩260,287 | -1.97% | 199.2만 |
|---|
| 2026.02.09 | ₩260,948 | ₩272,450 | ₩260,480 | ₩270,399 | +3.62% | 179.8만 |
|---|
| 2026.02.06 | ₩249,263 | ₩260,130 | ₩247,420 | ₩259,701 | +4.19% | 228만 |
|---|
| 2026.02.05 | ₩249,108 | ₩249,913 | ₩241,033 | ₩245,966 | -1.26% | 313.7만 |
|---|
| 2026.02.04 | ₩279,409 | ₩279,928 | ₩246,667 | ₩254,417 | -8.94% | 506.6만 |
|---|
| 2026.02.03 | ₩265,946 | ₩280,032 | ₩263,830 | ₩279,694 | +5.17% | 330.7만 |
|---|
| 2026.02.02 | ₩246,018 | ₩252,522 | ₩244,577 | ₩250,302 | +1.74% | 246.2만 |
|---|
| 2026.01.30 | ₩257,845 | ₩264,102 | ₩243,798 | ₩247,082 | -4.17% | 432.6만 |
|---|
| 2026.01.29 | ₩276,371 | ₩284,069 | ₩260,026 | ₩269,945 | -2.33% | 513만 |
|---|
| 2026.01.28 | ₩261,402 | ₩261,532 | ₩246,992 | ₩257,287 | -1.57% | 235만 |
|---|
| 2026.01.27 | ₩247,316 | ₩253,145 | ₩244,655 | ₩252,950 | +2.28% | 274.2만 |
|---|
| 2026.01.26 | ₩245,434 | ₩250,938 | ₩242,474 | ₩244,603 | -0.34% | 363.6만 |
|---|
| 2026.01.23 | ₩232,269 | ₩240,267 | ₩226,479 | ₩239,267 | +3.01% | 267.5만 |
|---|
| 2026.01.22 | ₩239,202 | ₩239,202 | ₩228,621 | ₩229,024 | -4.26% | 255.7만 |
|---|
| 2026.01.21 | ₩240,098 | ₩248,251 | ₩235,632 | ₩238,955 | -0.48% | 366.1만 |
|---|
| 2026.01.20 | ₩236,151 | ₩242,357 | ₩232,386 | ₩241,799 | +2.39% | 205.4만 |
|---|
| 2026.01.16 | ₩233,503 | ₩235,450 | ₩228,504 | ₩234,918 | +0.61% | 211.8만 |
|---|
| 2026.01.15 | ₩231,542 | ₩239,098 | ₩230,569 | ₩237,540 | +2.59% | 200.3만 |
|---|
| 2026.01.14 | ₩228,375 | ₩235,528 | ₩227,193 | ₩234,022 | +2.47% | 226.1만 |
|---|
| 2026.01.13 | ₩229,790 | ₩230,114 | ₩225,129 | ₩226,375 | -1.49% | 271.2만 |
|---|
| 2026.01.12 | ₩224,441 | ₩230,296 | ₩223,987 | ₩228,491 | +1.80% | 286.2만 |
|---|
| 2026.01.09 | ₩211,536 | ₩222,104 | ₩210,264 | ₩221,377 | +4.65% | 294만 |
|---|
| 2026.01.08 | ₩202,085 | ₩209,251 | ₩200,086 | ₩208,434 | +3.14% | 264.5만 |
|---|
| 2026.01.07 | ₩203,812 | ₩205,435 | ₩196,814 | ₩205,240 | +0.70% | 222.2만 |
|---|
| 2026.01.06 | ₩205,123 | ₩209,784 | ₩204,643 | ₩207,823 | +1.32% | 170.6만 |
|---|
| 2026.01.05 | ₩199,203 | ₩202,241 | ₩197,152 | ₩200,436 | +0.62% | 141.1만 |
|---|
| 2026.01.02 | ₩190,401 | ₩193,530 | ₩187,986 | ₩193,036 | +1.38% | 121.3만 |
|---|
| 2025.12.31 | ₩187,688 | ₩187,882 | ₩184,351 | ₩186,260 | -0.76% | 95.9만 |
|---|
| 2025.12.30 | ₩192,764 | ₩193,763 | ₩188,622 | ₩188,869 | -2.02% | 87.4만 |
|---|
| 2025.12.29 | ₩189,220 | ₩190,829 | ₩186,584 | ₩188,635 | -0.31% | 115.4만 |
|---|
| 2025.12.26 | ₩195,867 | ₩197,580 | ₩193,660 | ₩194,114 | -0.89% | 113.5만 |
|---|
| 2025.12.24 | ₩194,114 | ₩194,114 | ₩190,479 | ₩192,309 | -0.93% | 35.7만 |
|---|
| 2025.12.23 | ₩193,413 | ₩193,763 | ₩189,765 | ₩192,167 | -0.64% | 97.6만 |
|---|
| 2025.12.22 | ₩190,674 | ₩192,011 | ₩189,103 | ₩191,076 | +0.21% | 97.9만 |
|---|
| 2025.12.19 | ₩184,208 | ₩190,050 | ₩184,208 | ₩186,948 | +1.49% | 194.7만 |
|---|
| 2025.12.18 | ₩184,351 | ₩185,338 | ₩181,313 | ₩184,715 | +0.20% | 87.3만 |
|---|
| 2025.12.17 | ₩184,429 | ₩185,338 | ₩182,417 | ₩183,637 | -0.43% | 93.2만 |
|---|
| 2025.12.16 | ₩183,702 | ₩187,220 | ₩181,768 | ₩182,105 | -0.87% | 110.9만 |
|---|
| 2025.12.15 | ₩188,830 | ₩188,830 | ₩185,286 | ₩186,766 | -1.09% | 96.6만 |
|---|
| 2025.12.12 | ₩193,439 | ₩194,413 | ₩184,143 | ₩184,883 | -4.42% | 180.1만 |
|---|
| 2025.12.11 | ₩187,480 | ₩193,348 | ₩186,221 | ₩191,660 | +2.23% | 128.3만 |
|---|
| 2025.12.10 | ₩184,001 | ₩187,038 | ₩181,391 | ₩186,922 | +1.59% | 102.2만 |
|---|
| 2025.12.09 | ₩179,158 | ₩184,312 | ₩178,327 | ₩182,274 | +1.74% | 98.4만 |
|---|
| 2025.12.08 | ₩183,053 | ₩184,156 | ₩181,521 | ₩183,105 | +0.03% | 81.2만 |
|---|
| 2025.12.05 | ₩184,351 | ₩187,272 | ₩182,235 | ₩182,287 | -1.12% | 129.6만 |
|---|
| 2025.12.04 | ₩178,509 | ₩181,820 | ₩176,639 | ₩181,690 | +1.78% | 91.9만 |
|---|
| 2025.12.03 | ₩181,209 | ₩182,598 | ₩178,535 | ₩179,924 | -0.71% | 120.5만 |
|---|
| 2025.12.02 | ₩175,562 | ₩176,562 | ₩173,004 | ₩175,134 | -0.24% | 105.3만 |
|---|
| 2025.12.01 | ₩177,068 | ₩178,431 | ₩174,848 | ₩174,952 | -1.20% | 107.5만 |
|---|
| 2025.11.28 | ₩175,393 | ₩175,887 | ₩173,641 | ₩174,978 | -0.24% | 95.4만 |
|---|
| 2025.11.26 | ₩169,746 | ₩175,185 | ₩169,629 | ₩172,706 | +1.74% | 142.3만 |
|---|
| 2025.11.25 | ₩167,474 | ₩169,291 | ₩165,890 | ₩167,630 | +0.09% | 85.1만 |
|---|
| 2025.11.24 | ₩161,476 | ₩165,241 | ₩161,476 | ₩164,618 | +1.95% | 141.2만 |
|---|
| 2025.11.21 | ₩155,816 | ₩161,281 | ₩154,816 | ₩160,580 | +3.06% | 125.7만 |
|---|
| 2025.11.20 | ₩164,397 | ₩165,578 | ₩155,050 | ₩155,816 | -5.22% | 157.4만 |
|---|
| 2025.11.19 | ₩163,579 | ₩165,773 | ₩161,320 | ₩162,774 | -0.49% | 164.4만 |
|---|
| 2025.11.18 | ₩163,268 | ₩164,812 | ₩160,593 | ₩161,164 | -1.29% | 176.8만 |
|---|
| 2025.11.17 | ₩168,772 | ₩169,850 | ₩162,956 | ₩164,942 | -2.27% | 158만 |
|---|
| 2025.11.14 | ₩166,955 | ₩172,628 | ₩165,033 | ₩169,668 | +1.63% | 78.1만 |
|---|
| 2025.11.13 | ₩178,314 | ₩179,431 | ₩170,745 | ₩171,408 | -3.87% | 141.5만 |
|---|
| 2025.11.12 | ₩180,872 | ₩181,832 | ₩177,574 | ₩177,574 | -1.82% | 85.1만 |
|---|
| 2025.11.11 | ₩180,312 | ₩180,312 | ₩177,350 | ₩178,406 | -1.06% | 87.7만 |
|---|
| 2025.11.10 | ₩180,531 | ₩181,085 | ₩177,788 | ₩179,655 | -0.49% | 106.4만 |
|---|
| 2025.11.07 | ₩174,516 | ₩176,577 | ₩172,906 | ₩175,946 | +0.82% | 112.6만 |
|---|
| 2025.11.06 | ₩176,075 | ₩178,689 | ₩174,388 | ₩176,757 | +0.39% | 194.5만 |
|---|
| 2025.11.05 | ₩169,893 | ₩175,560 | ₩169,751 | ₩175,057 | +3.04% | 137.5만 |
|---|
| 2025.11.04 | ₩170,846 | ₩172,108 | ₩167,446 | ₩168,450 | -1.40% | 213.9만 |
|---|
| 2025.11.03 | ₩178,767 | ₩178,767 | ₩174,104 | ₩178,110 | -0.37% | 143만 |
|---|
| 2025.10.31 | ₩180,763 | ₩182,244 | ₩177,749 | ₩178,767 | -1.10% | 160.2만 |
|---|
| 2025.10.30 | ₩180,222 | ₩182,038 | ₩177,607 | ₩180,454 | +0.13% | 146.8만 |
|---|
| 2025.10.29 | ₩182,025 | ₩186,507 | ₩180,956 | ₩182,476 | +0.25% | 178.9만 |
|---|
| 2025.10.28 | ₩169,287 | ₩178,973 | ₩169,107 | ₩178,200 | +5.26% | 194만 |
|---|
| 2025.10.27 | ₩168,721 | ₩171,528 | ₩167,845 | ₩171,284 | +1.52% | 154.3만 |
|---|
| 2025.10.24 | ₩166,016 | ₩168,837 | ₩164,522 | ₩166,583 | +0.34% | 104.6만 |
|---|
| 2025.10.23 | ₩168,733 | ₩169,055 | ₩165,114 | ₩165,333 | -2.02% | 105.1만 |
|---|
| 2025.10.22 | ₩164,148 | ₩165,952 | ₩161,302 | ₩163,466 | -0.42% | 131.4만 |
|---|
| 2025.10.21 | ₩167,433 | ₩169,339 | ₩164,470 | ₩165,269 | -1.29% | 183.9만 |
|---|
| 2025.10.20 | ₩170,653 | ₩174,194 | ₩169,287 | ₩173,795 | +1.84% | 125.8만 |
|---|
| 2025.10.17 | ₩169,918 | ₩170,987 | ₩165,578 | ₩167,188 | -1.61% | 133.8만 |
|---|
| 2025.10.16 | ₩171,940 | ₩175,379 | ₩169,442 | ₩171,644 | -0.17% | 200.2만 |
|---|
| 2025.10.15 | ₩171,284 | ₩171,528 | ₩167,909 | ₩169,880 | -0.82% | 119.5만 |
|---|
| 2025.10.14 | ₩166,595 | ₩171,000 | ₩164,226 | ₩168,399 | +1.08% | 208.8만 |
|---|
| 2025.10.13 | ₩169,081 | ₩172,662 | ₩167,175 | ₩171,554 | +1.46% | 194만 |
|---|
| 2025.10.10 | ₩169,493 | ₩170,176 | ₩160,748 | ₩161,122 | -4.94% | 327.2만 |
|---|