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 | ₩272,778 | ₩282,181 | ₩272,416 | ₩280,611 | +2.87% | 83.2만 |
| 2026.10.08 | ₩265,575 | ₩269,908 | ₩263,644 | ₩266,461 | +0.33% | 90.4만 |
| 2026.10.07 | ₩267,158 | ₩269,385 | ₩265,696 | ₩269,023 | +0.70% | 72만 |
| 2026.10.06 | ₩276,882 | ₩277,674 | ₩267,212 | ₩273,972 | -1.05% | 104.8만 |
| 2026.10.05 | ₩276,976 | ₩278,492 | ₩272,979 | ₩275,353 | -0.59% | 95.7만 |
| 2026.10.02 | ₩270,511 | ₩277,634 | ₩270,458 | ₩275,689 | +1.91% | 88.3만 |
| 2026.10.01 | ₩272,215 | ₩272,215 | ₩264,100 | ₩267,212 | -1.84% | 97.1만 |
| 2026.09.30 | ₩274,495 | ₩283,119 | ₩270,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩271,799 |
| -0.98% |
| 127.4만 |
| 2026.09.29 | ₩273,341 | ₩275,514 | ₩267,507 | ₩271,678 | -0.61% | 82.9만 |
|---|
| 2026.09.28 | ₩264,180 | ₩272,953 | ₩262,893 | ₩271,786 | +2.88% | 90.7만 |
|---|
| 2026.09.25 | ₩269,854 | ₩274,468 | ₩268,795 | ₩273,516 | +1.36% | 77.7만 |
|---|
| 2026.09.24 | ₩268,178 | ₩272,550 | ₩265,508 | ₩270,377 | +0.82% | 80.9만 |
|---|
| 2026.09.23 | ₩268,647 | ₩271,866 | ₩264,543 | ₩270,860 | +0.82% | 99.8만 |
|---|
| 2026.09.22 | ₩266,930 | ₩278,988 | ₩266,528 | ₩276,494 | +3.58% | 100.4만 |
|---|
| 2026.09.21 | ₩265,710 | ₩266,890 | ₩259,245 | ₩265,656 | -0.02% | 106만 |
|---|
| 2026.09.18 | ₩263,979 | ₩264,154 | ₩258,869 | ₩262,490 | -0.56% | 138.1만 |
|---|
| 2026.09.17 | ₩262,611 | ₩265,482 | ₩258,869 | ₩263,040 | +0.16% | 90.8만 |
|---|
| 2026.09.16 | ₩257,930 | ₩260,210 | ₩250,043 | ₩254,684 | -1.26% | 94.2만 |
|---|
| 2026.09.15 | ₩254,845 | ₩256,119 | ₩250,338 | ₩254,027 | -0.32% | 78.2만 |
|---|
| 2026.09.14 | ₩247,173 | ₩255,207 | ₩246,127 | ₩252,632 | +2.21% | 89.7만 |
|---|
| 2026.09.11 | ₩262,678 | ₩267,507 | ₩257,662 | ₩259,526 | -1.20% | 77.4만 |
|---|
| 2026.09.10 | ₩264,006 | ₩265,817 | ₩258,064 | ₩260,398 | -1.37% | 174.7만 |
|---|
| 2026.09.09 | ₩281,778 | ₩286,808 | ₩278,318 | ₩280,678 | -0.39% | 179.6만 |
|---|
| 2026.09.08 | ₩277,218 | ₩285,722 | ₩274,964 | ₩279,739 | +0.91% | 141.6만 |
|---|
| 2026.09.04 | ₩263,027 | ₩269,733 | ₩263,027 | ₩266,595 | +1.36% | 84만 |
|---|
| 2026.09.03 | ₩279,592 | ₩281,537 | ₩266,742 | ₩267,628 | -4.28% | 124.2만 |
|---|
| 2026.09.02 | ₩274,294 | ₩280,517 | ₩270,967 | ₩273,972 | -0.12% | 79만 |
|---|
| 2026.09.01 | ₩272,416 | ₩281,134 | ₩269,452 | ₩270,417 | -0.73% | 97만 |
|---|
| 2026.08.31 | ₩285,091 | ₩285,748 | ₩274,964 | ₩280,155 | -1.73% | 133만 |
|---|
| 2026.08.28 | ₩291,811 | ₩291,811 | ₩281,094 | ₩281,403 | -3.57% | 134.2만 |
|---|
| 2026.08.27 | ₩288,136 | ₩294,816 | ₩287,009 | ₩290,094 | +0.68% | 130.7만 |
|---|
| 2026.08.26 | ₩292,294 | ₩295,607 | ₩285,480 | ₩286,701 | -1.91% | 111.9만 |
|---|
| 2026.08.25 | ₩284,434 | ₩294,869 | ₩282,087 | ₩294,681 | +3.60% | 87.1만 |
|---|
| 2026.08.24 | ₩293,743 | ₩296,130 | ₩283,790 | ₩287,371 | -2.17% | 102.4만 |
|---|
| 2026.08.21 | ₩277,432 | ₩291,275 | ₩277,432 | ₩289,719 | +4.43% | 185.1만 |
|---|
| 2026.08.20 | ₩255,704 | ₩267,990 | ₩255,167 | ₩266,555 | +4.24% | 108.6만 |
|---|
| 2026.08.19 | ₩258,681 | ₩266,179 | ₩257,380 | ₩261,122 | +0.94% | 149.3만 |
|---|
| 2026.08.18 | ₩252,605 | ₩255,449 | ₩248,769 | ₩251,894 | -0.28% | 75.2만 |
|---|
| 2026.08.17 | ₩256,133 | ₩259,875 | ₩250,124 | ₩257,581 | +0.57% | 122.1만 |
|---|
| 2026.08.14 | ₩251,478 | ₩253,732 | ₩246,905 | ₩247,616 | -1.54% | 89.6만 |
|---|
| 2026.08.13 | ₩256,495 | ₩260,479 | ₩250,888 | ₩251,613 | -1.90% | 84.5만 |
|---|
| 2026.08.12 | ₩267,400 | ₩267,400 | ₩258,319 | ₩261,404 | -2.24% | 86.5만 |
|---|
| 2026.08.11 | ₩264,905 | ₩266,206 | ₩256,106 | ₩260,854 | -1.53% | 115.8만 |
|---|
| 2026.08.10 | ₩263,951 | ₩271,359 | ₩261,512 | ₩265,223 | +0.48% | 158.8만 |
|---|
| 2026.08.07 | ₩262,731 | ₩266,840 | ₩258,914 | ₩263,831 | +0.42% | 104.5만 |
|---|
| 2026.08.06 | ₩258,185 | ₩260,160 | ₩255,534 | ₩255,839 | -0.91% | 106.6만 |
|---|
| 2026.08.05 | ₩265,077 | ₩267,516 | ₩260,995 | ₩261,101 | -1.50% | 129.7만 |
|---|
| 2026.08.04 | ₩256,356 | ₩261,565 | ₩256,197 | ₩258,662 | +0.90% | 108.2만 |
|---|
| 2026.08.03 | ₩239,113 | ₩247,860 | ₩237,337 | ₩246,402 | +3.05% | 90.8만 |
|---|
| 2026.07.31 | ₩243,394 | ₩244,719 | ₩236,860 | ₩242,161 | -0.51% | 82.5만 |
|---|
| 2026.07.30 | ₩241,711 | ₩246,098 | ₩238,715 | ₩245,196 | +1.44% | 96.1만 |
|---|
| 2026.07.29 | ₩232,791 | ₩240,398 | ₩226,972 | ₩232,565 | -0.10% | 97.4만 |
|---|
| 2026.07.28 | ₩230,166 | ₩238,569 | ₩226,641 | ₩237,191 | +3.05% | 152만 |
|---|
| 2026.07.27 | ₩236,078 | ₩238,848 | ₩230,392 | ₩237,668 | +0.67% | 111.9만 |
|---|
| 2026.07.24 | ₩241,618 | ₩242,731 | ₩237,284 | ₩237,628 | -1.65% | 94.7만 |
|---|
| 2026.07.23 | ₩250,882 | ₩254,805 | ₩240,915 | ₩241,512 | -3.74% | 172.2만 |
|---|
| 2026.07.22 | ₩249,013 | ₩260,345 | ₩249,013 | ₩259,086 | +4.05% | 124.2만 |
|---|
| 2026.07.21 | ₩241,591 | ₩249,292 | ₩238,530 | ₩249,186 | +3.14% | 158.9만 |
|---|
| 2026.07.20 | ₩230,630 | ₩235,640 | ₩230,206 | ₩232,035 | +0.61% | 107.4만 |
|---|
| 2026.07.17 | ₩225,316 | ₩235,031 | ₩224,056 | ₩228,602 | +1.46% | 163.2만 |
|---|
| 2026.07.16 | ₩234,394 | ₩238,768 | ₩231,266 | ₩232,817 | -0.67% | 141.6만 |
|---|
| 2026.07.15 | ₩244,401 | ₩244,865 | ₩234,262 | ₩240,610 | -1.55% | 138.9만 |
|---|
| 2026.07.14 | ₩240,955 | ₩245,196 | ₩237,787 | ₩241,724 | +0.32% | 97.9만 |
|---|
| 2026.07.13 | ₩230,617 | ₩238,251 | ₩228,815 | ₩231,320 | +0.30% | 103.6만 |
|---|
| 2026.07.10 | ₩229,371 | ₩234,752 | ₩229,371 | ₩233,043 | +1.60% | 80.1만 |
|---|
| 2026.07.09 | ₩229,451 | ₩232,618 | ₩224,944 | ₩231,187 | +0.76% | 92.8만 |
|---|
| 2026.07.08 | ₩218,689 | ₩223,433 | ₩213,771 | ₩221,618 | +1.34% | 129.9만 |
|---|
| 2026.07.07 | ₩225,316 | ₩227,304 | ₩219,855 | ₩224,984 | -0.15% | 83.1만 |
|---|
| 2026.07.06 | ₩232,976 | ₩233,771 | ₩229,716 | ₩230,445 | -1.09% | 71.1만 |
|---|
| 2026.07.02 | ₩226,641 | ₩233,122 | ₩224,176 | ₩227,980 | +0.59% | 147.2만 |
|---|
| 2026.07.01 | ₩229,278 | ₩229,782 | ₩223,367 | ₩223,725 | -2.42% | 115.4만 |
|---|
| 2026.06.30 | ₩228,457 | ₩231,876 | ₩226,058 | ₩230,962 | +1.10% | 132.7만 |
|---|
| 2026.06.29 | ₩226,614 | ₩226,614 | ₩220,001 | ₩223,261 | -1.48% | 143만 |
|---|
| 2026.06.26 | ₩227,966 | ₩235,322 | ₩225,448 | ₩226,985 | -0.43% | 171.8만 |
|---|
| 2026.06.25 | ₩228,974 | ₩236,250 | ₩226,469 | ₩231,585 | +1.14% | 177.3만 |
|---|
| 2026.06.24 | ₩228,337 | ₩232,101 | ₩224,918 | ₩227,754 | -0.26% | 185.4만 |
|---|
| 2026.06.23 | ₩237,191 | ₩242,506 | ₩233,904 | ₩236,674 | -0.22% | 118만 |
|---|
| 2026.06.22 | ₩252,261 | ₩254,421 | ₩248,258 | ₩251,704 | -0.22% | 123.3만 |
|---|
| 2026.06.18 | ₩255,601 | ₩257,284 | ₩251,015 | ₩255,707 | +0.04% | 199.6만 |
|---|
| 2026.06.17 | ₩258,331 | ₩269,053 | ₩253,705 | ₩254,050 | -1.66% | 158.8만 |
|---|
| 2026.06.16 | ₩258,450 | ₩263,182 | ₩254,805 | ₩257,827 | -0.24% | 136.3만 |
|---|
| 2026.06.15 | ₩265,077 | ₩267,489 | ₩254,673 | ₩256,091 | -3.39% | 179만 |
|---|
| 2026.06.12 | ₩245,846 | ₩252,446 | ₩244,785 | ₩251,545 | +2.32% | 113.3만 |
|---|
| 2026.06.11 | ₩226,243 | ₩241,711 | ₩222,930 | ₩241,432 | +6.71% | 163.3만 |
|---|
| 2026.06.10 | ₩226,667 | ₩229,968 | ₩219,351 | ₩222,347 | -1.91% | 156.7만 |
|---|
| 2026.06.09 | ₩230,445 | ₩237,270 | ₩222,267 | ₩232,168 | +0.75% | 162.7만 |
|---|
| 2026.06.08 | ₩234,169 | ₩234,169 | ₩225,077 | ₩225,952 | -3.51% | 170.4만 |
|---|
| 2026.06.05 | ₩247,675 | ₩247,927 | ₩228,364 | ₩229,252 | -7.44% | 194.4만 |
|---|
| 2026.06.04 | ₩255,707 | ₩258,424 | ₩253,175 | ₩257,244 | +0.60% | 119.1만 |
|---|
| 2026.06.03 | ₩262,758 | ₩265,011 | ₩255,919 | ₩260,558 | -0.84% | 102.5만 |
|---|
| 2026.06.02 | ₩260,544 | ₩269,305 | ₩260,041 | ₩266,893 | +2.44% | 124.7만 |
|---|
| 2026.06.01 | ₩250,379 | ₩261,962 | ₩248,603 | ₩257,947 | +3.02% | 123.7만 |
|---|
| 2026.05.29 | ₩256,131 | ₩257,721 | ₩250,233 | ₩253,546 | -1.01% | 159.6만 |
|---|
| 2026.05.28 | ₩246,376 | ₩259,630 | ₩243,288 | ₩258,291 | +4.84% | 124.1만 |
|---|
| 2026.05.27 | ₩248,589 | ₩250,763 | ₩245,342 | ₩248,841 | +0.10% | 103.9만 |
|---|
| 2026.05.26 | ₩244,520 | ₩251,823 | ₩243,884 | ₩251,664 | +2.92% | 107.9만 |
|---|
| 2026.05.22 | ₩236,913 | ₩239,669 | ₩234,646 | ₩238,132 | +0.51% | 105.4만 |
|---|
| 2026.05.21 | ₩230,723 | ₩240,995 | ₩227,966 | ₩237,403 | +2.90% | 136.6만 |
|---|
| 2026.05.20 | ₩226,601 | ₩232,194 | ₩224,268 | ₩230,736 | +1.82% | 94.1만 |
|---|
| 2026.05.19 | ₩223,182 | ₩227,767 | ₩218,993 | ₩223,990 | +0.36% | 100.5만 |
|---|
| 2026.05.18 | ₩236,608 | ₩236,608 | ₩224,242 | ₩227,834 | -3.71% | 148.5만 |
|---|
| 2026.05.15 | ₩237,589 | ₩238,105 | ₩231,439 | ₩234,302 | -1.38% | 142.4만 |
|---|
| 2026.05.14 | ₩251,836 | ₩252,526 | ₩245,554 | ₩249,835 | -0.79% | 120.6만 |
|---|
| 2026.05.13 | ₩254,368 | ₩258,357 | ₩249,345 | ₩254,328 | -0.02% | 167.4만 |
|---|
| 2026.05.12 | ₩238,845 | ₩251,941 | ₩234,921 | ₩251,626 | +5.35% | 205.3만 |
|---|
| 2026.05.11 | ₩247,283 | ₩251,981 | ₩242,401 | ₩243,070 | -1.70% | 202.8만 |
|---|
| 2026.05.08 | ₩240,905 | ₩247,270 | ₩240,905 | ₩243,149 | +0.93% | 110.7만 |
|---|
| 2026.05.07 | ₩244,540 | ₩246,837 | ₩234,908 | ₩235,604 | -3.65% | 141.1만 |
|---|
| 2026.05.06 | ₩236,207 | ₩243,543 | ₩233,583 | ₩241,338 | +2.17% | 160.3만 |
|---|
| 2026.05.05 | ₩225,565 | ₩227,822 | ₩222,534 | ₩224,436 | -0.50% | 93.6만 |
|---|
| 2026.05.04 | ₩221,877 | ₩222,822 | ₩217,691 | ₩218,229 | -1.64% | 123.7만 |
|---|
| 2026.05.01 | ₩221,129 | ₩226,536 | ₩219,148 | ₩224,633 | +1.58% | 109.6만 |
|---|
| 2026.04.30 | ₩226,693 | ₩228,176 | ₩221,694 | ₩225,302 | -0.61% | 139.6만 |
|---|
| 2026.04.29 | ₩223,767 | ₩225,079 | ₩218,465 | ₩221,024 | -1.23% | 129.3만 |
|---|
| 2026.04.28 | ₩228,307 | ₩229,790 | ₩221,405 | ₩223,728 | -2.01% | 206.6만 |
|---|
| 2026.04.27 | ₩236,207 | ₩238,701 | ₩230,958 | ₩233,740 | -1.04% | 160.6만 |
|---|
| 2026.04.24 | ₩240,288 | ₩242,021 | ₩235,905 | ₩236,772 | -1.46% | 134.8만 |
|---|
| 2026.04.23 | ₩246,325 | ₩255,603 | ₩236,365 | ₩239,160 | -2.91% | 229.8만 |
|---|
| 2026.04.22 | ₩246,535 | ₩249,291 | ₩244,737 | ₩246,325 | -0.09% | 112.8만 |
|---|
| 2026.04.21 | ₩249,094 | ₩253,214 | ₩239,659 | ₩240,840 | -3.31% | 143.2만 |
|---|
| 2026.04.20 | ₩249,422 | ₩253,057 | ₩247,388 | ₩250,327 | +0.36% | 105.3만 |
|---|
| 2026.04.17 | ₩252,611 | ₩257,203 | ₩248,018 | ₩254,999 | +0.95% | 143.2만 |
|---|
| 2026.04.16 | ₩251,810 | ₩253,503 | ₩245,301 | ₩247,033 | -1.90% | 106.2만 |
|---|
| 2026.04.15 | ₩249,330 | ₩255,104 | ₩245,957 | ₩248,411 | -0.37% | 114.1만 |
|---|
| 2026.04.14 | ₩258,791 | ₩261,048 | ₩253,595 | ₩253,752 | -1.95% | 147.6만 |
|---|
| 2026.04.13 | ₩249,317 | ₩257,873 | ₩247,781 | ₩257,702 | +3.36% | 190.8만 |
|---|
| 2026.04.10 | ₩251,954 | ₩257,702 | ₩249,999 | ₩252,689 | +0.29% | 158.2만 |
|---|
| 2026.04.09 | ₩243,976 | ₩249,172 | ₩242,047 | ₩246,771 | +1.15% | 99.4만 |
|---|
| 2026.04.08 | ₩248,096 | ₩249,330 | ₩240,761 | ₩245,616 | -1.00% | 165.1만 |
|---|
| 2026.04.07 | ₩231,024 | ₩231,759 | ₩224,239 | ₩228,294 | -1.18% | 118.7만 |
|---|
| 2026.04.06 | ₩231,614 | ₩234,619 | ₩227,809 | ₩231,837 | +0.10% | 96.7만 |
|---|
| 2026.04.02 | ₩223,006 | ₩235,039 | ₩221,471 | ₩233,360 | +4.64% | 164.2만 |
|---|
| 2026.04.01 | ₩232,362 | ₩237,874 | ₩229,646 | ₩233,517 | +0.50% | 165.6만 |
|---|
| 2026.03.31 | ₩213,899 | ₩226,208 | ₩213,899 | ₩225,788 | +5.56% | 179.4만 |
|---|
| 2026.03.30 | ₩218,623 | ₩219,384 | ₩206,261 | ₩209,017 | -4.39% | 171.6만 |
|---|
| 2026.03.27 | ₩208,256 | ₩217,363 | ₩207,338 | ₩212,678 | +2.12% | 157.5만 |
|---|
| 2026.03.26 | ₩208,007 | ₩211,104 | ₩204,962 | ₩209,647 | +0.79% | 159.5만 |
|---|
| 2026.03.25 | ₩217,744 | ₩219,975 | ₩214,030 | ₩217,166 | -0.27% | 163.4만 |
|---|
| 2026.03.24 | ₩205,973 | ₩210,618 | ₩201,026 | ₩209,805 | +1.86% | 195.8만 |
|---|
| 2026.03.23 | ₩206,366 | ₩213,361 | ₩204,241 | ₩209,424 | +1.48% | 279.2만 |
|---|
| 2026.03.20 | ₩208,742 | ₩210,526 | ₩198,637 | ₩200,396 | -4.00% | 314.3만 |
|---|
| 2026.03.19 | ₩206,170 | ₩211,274 | ₩199,844 | ₩209,713 | +1.72% | 343만 |
|---|
| 2026.03.18 | ₩224,095 | ₩225,184 | ₩218,072 | ₩218,780 | -2.37% | 206만 |
|---|
| 2026.03.17 | ₩231,273 | ₩236,142 | ₩228,360 | ₩232,297 | +0.44% | 116.4만 |
|---|
| 2026.03.16 | ₩229,948 | ₩233,084 | ₩225,709 | ₩232,008 | +0.90% | 178.5만 |
|---|
| 2026.03.13 | ₩236,207 | ₩236,601 | ₩224,121 | ₩224,174 | -5.09% | 216.9만 |
|---|
| 2026.03.12 | ₩248,805 | ₩248,805 | ₩236,772 | ₩236,942 | -4.77% | 206.9만 |
|---|
| 2026.03.11 | ₩252,296 | ₩254,133 | ₩245,393 | ₩251,981 | -0.12% | 153.9만 |
|---|
| 2026.03.10 | ₩254,422 | ₩262,781 | ₩252,729 | ₩257,413 | +1.18% | 133.4만 |
|---|
| 2026.03.09 | ₩234,895 | ₩251,088 | ₩232,979 | ₩250,170 | +6.50% | 244.5만 |
|---|
| 2026.03.06 | ₩243,832 | ₩250,511 | ₩239,829 | ₩242,729 | -0.45% | 184.1만 |
|---|
| 2026.03.05 | ₩263,306 | ₩264,592 | ₩246,377 | ₩251,784 | -4.38% | 200.3만 |
|---|
| 2026.03.04 | ₩275,129 | ₩277,386 | ₩269,408 | ₩271,192 | -1.43% | 176.8만 |
|---|
| 2026.03.03 | ₩270,444 | ₩274,132 | ₩253,936 | ₩270,628 | +0.07% | 252.4만 |
|---|
| 2026.03.02 | ₩286,966 | ₩290,679 | ₩282,806 | ₩287,189 | +0.08% | 161.2만 |
|---|
| 2026.02.27 | ₩282,360 | ₩293,802 | ₩280,995 | ₩286,467 | +1.45% | 210.4만 |
|---|
| 2026.02.26 | ₩274,919 | ₩284,748 | ₩270,339 | ₩283,055 | +2.96% | 189.5만 |
|---|
| 2026.02.25 | ₩279,945 | ₩289,695 | ₩277,977 | ₩282,399 | +0.88% | 219.1만 |
|---|
| 2026.02.24 | ₩269,473 | ₩279,289 | ₩268,240 | ₩276,481 | +2.60% | 193.6만 |
|---|
| 2026.02.23 | ₩262,767 | ₩273,187 | ₩261,888 | ₩271,704 | +3.40% | 159.3만 |
|---|
| 2026.02.20 | ₩251,338 | ₩264,027 | ₩251,338 | ₩263,778 | +4.95% | 102.6만 |
|---|
| 2026.02.19 | ₩249,514 | ₩257,072 | ₩245,052 | ₩254,671 | +2.07% | 131.4만 |
|---|
| 2026.02.18 | ₩253,227 | ₩257,610 | ₩248,831 | ₩252,821 | -0.16% | 129.8만 |
|---|
| 2026.02.17 | ₩251,049 | ₩251,548 | ₩238,307 | ₩246,705 | -1.73% | 207.9만 |
|---|
| 2026.02.13 | ₩251,311 | ₩262,019 | ₩246,810 | ₩259,828 | +3.39% | 169.4만 |
|---|
| 2026.02.12 | ₩274,105 | ₩275,050 | ₩259,172 | ₩259,631 | -5.28% | 158.4만 |
|---|
| 2026.02.11 | ₩268,200 | ₩272,688 | ₩260,825 | ₩271,009 | +1.05% | 148.1만 |
|---|
| 2026.02.10 | ₩266,245 | ₩268,686 | ₩258,647 | ₩261,009 | -1.97% | 199.2만 |
|---|
| 2026.02.09 | ₩261,671 | ₩273,206 | ₩261,203 | ₩271,149 | +3.62% | 179.8만 |
|---|
| 2026.02.06 | ₩249,955 | ₩260,851 | ₩248,106 | ₩260,422 | +4.19% | 228만 |
|---|
| 2026.02.05 | ₩249,799 | ₩250,606 | ₩241,701 | ₩246,648 | -1.26% | 313.7만 |
|---|
| 2026.02.04 | ₩280,184 | ₩280,704 | ₩247,351 | ₩255,123 | -8.94% | 506.6만 |
|---|
| 2026.02.03 | ₩266,684 | ₩280,809 | ₩264,562 | ₩280,470 | +5.17% | 330.7만 |
|---|
| 2026.02.02 | ₩246,700 | ₩253,222 | ₩245,255 | ₩250,996 | +1.74% | 246.2만 |
|---|
| 2026.01.30 | ₩258,560 | ₩264,835 | ₩244,474 | ₩247,768 | -4.17% | 432.6만 |
|---|
| 2026.01.29 | ₩277,137 | ₩284,857 | ₩260,747 | ₩270,693 | -2.33% | 513만 |
|---|
| 2026.01.28 | ₩262,127 | ₩262,257 | ₩247,677 | ₩258,000 | -1.57% | 235만 |
|---|
| 2026.01.27 | ₩248,002 | ₩253,847 | ₩245,333 | ₩253,652 | +2.28% | 274.2만 |
|---|
| 2026.01.26 | ₩246,114 | ₩251,634 | ₩243,146 | ₩245,281 | -0.34% | 363.6만 |
|---|
| 2026.01.23 | ₩232,914 | ₩240,933 | ₩227,107 | ₩239,931 | +3.01% | 267.5만 |
|---|
| 2026.01.22 | ₩239,865 | ₩239,865 | ₩229,255 | ₩229,659 | -4.26% | 255.7만 |
|---|
| 2026.01.21 | ₩240,764 | ₩248,939 | ₩236,285 | ₩239,618 | -0.48% | 366.1만 |
|---|
| 2026.01.20 | ₩236,806 | ₩243,029 | ₩233,031 | ₩242,469 | +2.39% | 205.4만 |
|---|
| 2026.01.16 | ₩234,150 | ₩236,103 | ₩229,138 | ₩235,569 | +0.61% | 211.8만 |
|---|
| 2026.01.15 | ₩232,185 | ₩239,761 | ₩231,208 | ₩238,199 | +2.59% | 200.3만 |
|---|
| 2026.01.14 | ₩229,008 | ₩236,181 | ₩227,823 | ₩234,671 | +2.47% | 226.1만 |
|---|
| 2026.01.13 | ₩230,427 | ₩230,753 | ₩225,753 | ₩227,003 | -1.49% | 271.2만 |
|---|
| 2026.01.12 | ₩225,063 | ₩230,935 | ₩224,608 | ₩229,125 | +1.80% | 286.2만 |
|---|
| 2026.01.09 | ₩212,123 | ₩222,720 | ₩210,847 | ₩221,991 | +4.65% | 294만 |
|---|
| 2026.01.08 | ₩202,646 | ₩209,832 | ₩200,641 | ₩209,012 | +3.14% | 264.5만 |
|---|
| 2026.01.07 | ₩204,377 | ₩206,004 | ₩197,360 | ₩205,809 | +0.70% | 222.2만 |
|---|
| 2026.01.06 | ₩205,692 | ₩210,366 | ₩205,210 | ₩208,400 | +1.32% | 170.6만 |
|---|
| 2026.01.05 | ₩199,756 | ₩202,802 | ₩197,699 | ₩200,992 | +0.62% | 141.1만 |
|---|
| 2026.01.02 | ₩190,929 | ₩194,066 | ₩188,508 | ₩193,572 | +1.38% | 121.3만 |
|---|
| 2025.12.31 | ₩188,208 | ₩188,403 | ₩184,862 | ₩186,776 | -0.76% | 95.9만 |
|---|
| 2025.12.30 | ₩193,298 | ₩194,301 | ₩189,145 | ₩189,393 | -2.02% | 87.4만 |
|---|
| 2025.12.29 | ₩189,744 | ₩191,359 | ₩187,102 | ₩189,159 | -0.31% | 115.4만 |
|---|
| 2025.12.26 | ₩196,410 | ₩198,128 | ₩194,197 | ₩194,652 | -0.89% | 113.5만 |
|---|
| 2025.12.24 | ₩194,652 | ₩194,652 | ₩191,007 | ₩192,843 | -0.93% | 35.7만 |
|---|
| 2025.12.23 | ₩193,949 | ₩194,301 | ₩190,291 | ₩192,700 | -0.64% | 97.6만 |
|---|
| 2025.12.22 | ₩191,202 | ₩192,543 | ₩189,627 | ₩191,606 | +0.21% | 97.9만 |
|---|
| 2025.12.19 | ₩184,719 | ₩190,578 | ₩184,719 | ₩187,466 | +1.49% | 194.7만 |
|---|
| 2025.12.18 | ₩184,862 | ₩185,852 | ₩181,816 | ₩185,227 | +0.20% | 87.3만 |
|---|
| 2025.12.17 | ₩184,941 | ₩185,852 | ₩182,923 | ₩184,146 | -0.43% | 93.2만 |
|---|
| 2025.12.16 | ₩184,211 | ₩187,740 | ₩182,272 | ₩182,610 | -0.87% | 110.9만 |
|---|
| 2025.12.15 | ₩189,354 | ₩189,354 | ₩185,800 | ₩187,284 | -1.09% | 96.6만 |
|---|
| 2025.12.12 | ₩193,975 | ₩194,952 | ₩184,654 | ₩185,396 | -4.42% | 180.1만 |
|---|
| 2025.12.11 | ₩188,000 | ₩193,884 | ₩186,737 | ₩192,192 | +2.23% | 128.3만 |
|---|
| 2025.12.10 | ₩184,511 | ₩187,557 | ₩181,894 | ₩187,440 | +1.59% | 102.2만 |
|---|
| 2025.12.09 | ₩179,655 | ₩184,823 | ₩178,822 | ₩182,779 | +1.74% | 98.4만 |
|---|
| 2025.12.08 | ₩183,561 | ₩184,667 | ₩182,024 | ₩183,613 | +0.03% | 81.2만 |
|---|
| 2025.12.05 | ₩184,862 | ₩187,792 | ₩182,740 | ₩182,792 | -1.12% | 129.6만 |
|---|
| 2025.12.04 | ₩179,004 | ₩182,324 | ₩177,129 | ₩182,194 | +1.78% | 91.9만 |
|---|
| 2025.12.03 | ₩181,712 | ₩183,105 | ₩179,030 | ₩180,423 | -0.71% | 120.5만 |
|---|
| 2025.12.02 | ₩176,049 | ₩177,051 | ₩173,484 | ₩175,619 | -0.24% | 105.3만 |
|---|
| 2025.12.01 | ₩177,559 | ₩178,926 | ₩175,333 | ₩175,437 | -1.20% | 107.5만 |
|---|
| 2025.11.28 | ₩175,880 | ₩176,374 | ₩174,122 | ₩175,463 | -0.24% | 95.4만 |
|---|
| 2025.11.26 | ₩170,217 | ₩175,671 | ₩170,099 | ₩173,185 | +1.74% | 142.3만 |
|---|
| 2025.11.25 | ₩167,938 | ₩169,761 | ₩166,350 | ₩168,095 | +0.09% | 85.1만 |
|---|
| 2025.11.24 | ₩161,924 | ₩165,699 | ₩161,924 | ₩165,074 | +1.95% | 141.2만 |
|---|
| 2025.11.21 | ₩156,248 | ₩161,729 | ₩155,245 | ₩161,026 | +3.06% | 125.7만 |
|---|
| 2025.11.20 | ₩164,853 | ₩166,038 | ₩155,480 | ₩156,248 | -5.22% | 157.4만 |
|---|
| 2025.11.19 | ₩164,033 | ₩166,233 | ₩161,768 | ₩163,226 | -0.49% | 164.4만 |
|---|
| 2025.11.18 | ₩163,720 | ₩165,270 | ₩161,039 | ₩161,611 | -1.29% | 176.8만 |
|---|
| 2025.11.17 | ₩169,240 | ₩170,321 | ₩163,408 | ₩165,400 | -2.27% | 158만 |
|---|
| 2025.11.14 | ₩167,418 | ₩173,107 | ₩165,491 | ₩170,139 | +1.63% | 78.1만 |
|---|
| 2025.11.13 | ₩178,809 | ₩179,928 | ₩171,219 | ₩171,883 | -3.87% | 141.5만 |
|---|
| 2025.11.12 | ₩181,373 | ₩182,337 | ₩178,067 | ₩178,067 | -1.82% | 85.1만 |
|---|
| 2025.11.11 | ₩180,812 | ₩180,812 | ₩177,842 | ₩178,901 | -1.06% | 87.7만 |
|---|
| 2025.11.10 | ₩181,032 | ₩181,587 | ₩178,281 | ₩180,154 | -0.49% | 106.4만 |
|---|
| 2025.11.07 | ₩175,000 | ₩177,067 | ₩173,386 | ₩176,434 | +0.82% | 112.6만 |
|---|
| 2025.11.06 | ₩176,563 | ₩179,185 | ₩174,871 | ₩177,248 | +0.39% | 194.5만 |
|---|
| 2025.11.05 | ₩170,364 | ₩176,047 | ₩170,222 | ₩175,543 | +3.04% | 137.5만 |
|---|
| 2025.11.04 | ₩171,320 | ₩172,585 | ₩167,910 | ₩168,917 | -1.40% | 213.9만 |
|---|
| 2025.11.03 | ₩179,262 | ₩179,262 | ₩174,587 | ₩178,604 | -0.37% | 143만 |
|---|
| 2025.10.31 | ₩181,264 | ₩182,749 | ₩178,242 | ₩179,262 | -1.10% | 160.2만 |
|---|
| 2025.10.30 | ₩180,722 | ₩182,543 | ₩178,100 | ₩180,954 | +0.13% | 146.8만 |
|---|
| 2025.10.29 | ₩182,530 | ₩187,024 | ₩181,458 | ₩182,982 | +0.25% | 178.9만 |
|---|
| 2025.10.28 | ₩169,757 | ₩179,469 | ₩169,576 | ₩178,694 | +5.26% | 194만 |
|---|
| 2025.10.27 | ₩169,189 | ₩172,004 | ₩168,310 | ₩171,759 | +1.52% | 154.3만 |
|---|
| 2025.10.24 | ₩166,476 | ₩169,305 | ₩164,978 | ₩167,045 | +0.34% | 104.6만 |
|---|
| 2025.10.23 | ₩169,201 | ₩169,524 | ₩165,572 | ₩165,792 | -2.02% | 105.1만 |
|---|
| 2025.10.22 | ₩164,604 | ₩166,412 | ₩161,749 | ₩163,919 | -0.42% | 131.4만 |
|---|
| 2025.10.21 | ₩167,897 | ₩169,808 | ₩164,927 | ₩165,727 | -1.29% | 183.9만 |
|---|
| 2025.10.20 | ₩171,126 | ₩174,678 | ₩169,757 | ₩174,277 | +1.84% | 125.8만 |
|---|
| 2025.10.17 | ₩170,390 | ₩171,462 | ₩166,037 | ₩167,652 | -1.61% | 133.8만 |
|---|
| 2025.10.16 | ₩172,417 | ₩175,866 | ₩169,912 | ₩172,120 | -0.17% | 200.2만 |
|---|
| 2025.10.15 | ₩171,759 | ₩172,004 | ₩168,375 | ₩170,351 | -0.82% | 119.5만 |
|---|
| 2025.10.14 | ₩167,058 | ₩171,475 | ₩164,681 | ₩168,866 | +1.08% | 208.8만 |
|---|
| 2025.10.13 | ₩169,550 | ₩173,141 | ₩167,639 | ₩172,030 | +1.46% | 194만 |
|---|
| 2025.10.10 | ₩169,963 | ₩170,648 | ₩161,194 | ₩161,569 | -4.94% | 327.2만 |
|---|