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 | ₩272,227 | ₩281,610 | ₩271,866 | ₩280,044 | +2.87% | 83.2만 |
| 2026.10.08 | ₩265,039 | ₩269,362 | ₩263,111 | ₩265,922 | +0.33% | 90.4만 |
| 2026.10.07 | ₩266,618 | ₩268,840 | ₩265,159 | ₩268,479 | +0.70% | 72만 |
| 2026.10.06 | ₩276,323 | ₩277,113 | ₩266,672 | ₩273,418 | -1.05% | 104.8만 |
| 2026.10.05 | ₩276,417 | ₩277,929 | ₩272,428 | ₩274,797 | -0.59% | 95.7만 |
| 2026.10.02 | ₩269,965 | ₩277,073 | ₩269,911 | ₩275,132 | +1.91% | 88.3만 |
| 2026.10.01 | ₩271,665 | ₩271,665 | ₩263,566 | ₩266,672 | -1.84% | 97.1만 |
| 2026.09.30 | ₩273,940 | ₩282,547 | ₩269,978 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩271,250 |
| -0.98% |
| 127.4만 |
| 2026.09.29 | ₩272,789 | ₩274,958 | ₩266,966 | ₩271,129 | -0.61% | 82.9만 |
|---|
| 2026.09.28 | ₩263,647 | ₩272,401 | ₩262,362 | ₩271,236 | +2.88% | 90.7만 |
|---|
| 2026.09.25 | ₩269,309 | ₩273,914 | ₩268,251 | ₩272,963 | +1.36% | 77.7만 |
|---|
| 2026.09.24 | ₩267,636 | ₩271,999 | ₩264,972 | ₩269,831 | +0.82% | 80.9만 |
|---|
| 2026.09.23 | ₩268,104 | ₩271,317 | ₩264,008 | ₩270,313 | +0.82% | 99.8만 |
|---|
| 2026.09.22 | ₩266,391 | ₩278,425 | ₩265,989 | ₩275,935 | +3.58% | 100.4만 |
|---|
| 2026.09.21 | ₩265,173 | ₩266,351 | ₩258,721 | ₩265,119 | -0.02% | 106만 |
|---|
| 2026.09.18 | ₩263,446 | ₩263,620 | ₩258,346 | ₩261,960 | -0.56% | 138.1만 |
|---|
| 2026.09.17 | ₩262,081 | ₩264,945 | ₩258,346 | ₩262,509 | +0.16% | 90.8만 |
|---|
| 2026.09.16 | ₩257,409 | ₩259,685 | ₩249,538 | ₩254,170 | -1.26% | 94.2만 |
|---|
| 2026.09.15 | ₩254,330 | ₩255,602 | ₩249,833 | ₩253,514 | -0.32% | 78.2만 |
|---|
| 2026.09.14 | ₩246,674 | ₩254,692 | ₩245,629 | ₩252,122 | +2.21% | 89.7만 |
|---|
| 2026.09.11 | ₩262,148 | ₩266,966 | ₩257,141 | ₩259,002 | -1.20% | 77.4만 |
|---|
| 2026.09.10 | ₩263,473 | ₩265,280 | ₩257,543 | ₩259,872 | -1.37% | 174.7만 |
|---|
| 2026.09.09 | ₩281,209 | ₩286,229 | ₩277,755 | ₩280,111 | -0.39% | 179.6만 |
|---|
| 2026.09.08 | ₩276,658 | ₩285,144 | ₩274,409 | ₩279,174 | +0.91% | 141.6만 |
|---|
| 2026.09.04 | ₩262,496 | ₩269,188 | ₩262,496 | ₩266,056 | +1.36% | 84만 |
|---|
| 2026.09.03 | ₩279,027 | ₩280,968 | ₩266,203 | ₩267,087 | -4.28% | 124.2만 |
|---|
| 2026.09.02 | ₩273,740 | ₩279,951 | ₩270,420 | ₩273,418 | -0.12% | 79만 |
|---|
| 2026.09.01 | ₩271,866 | ₩280,566 | ₩268,907 | ₩269,871 | -0.73% | 97만 |
|---|
| 2026.08.31 | ₩284,515 | ₩285,171 | ₩274,409 | ₩279,589 | -1.73% | 133만 |
|---|
| 2026.08.28 | ₩291,221 | ₩291,221 | ₩280,526 | ₩280,834 | -3.57% | 134.2만 |
|---|
| 2026.08.27 | ₩287,554 | ₩294,220 | ₩286,429 | ₩289,508 | +0.68% | 130.7만 |
|---|
| 2026.08.26 | ₩291,703 | ₩295,010 | ₩284,903 | ₩286,121 | -1.91% | 111.9만 |
|---|
| 2026.08.25 | ₩283,859 | ₩294,273 | ₩281,517 | ₩294,086 | +3.60% | 87.1만 |
|---|
| 2026.08.24 | ₩293,149 | ₩295,532 | ₩283,217 | ₩286,791 | -2.17% | 102.4만 |
|---|
| 2026.08.21 | ₩276,872 | ₩290,686 | ₩276,872 | ₩289,133 | +4.43% | 185.1만 |
|---|
| 2026.08.20 | ₩255,187 | ₩267,448 | ₩254,651 | ₩266,016 | +4.24% | 108.6만 |
|---|
| 2026.08.19 | ₩258,159 | ₩265,641 | ₩256,860 | ₩260,595 | +0.94% | 149.3만 |
|---|
| 2026.08.18 | ₩252,095 | ₩254,933 | ₩248,266 | ₩251,385 | -0.28% | 75.2만 |
|---|
| 2026.08.17 | ₩255,615 | ₩259,350 | ₩249,618 | ₩257,061 | +0.57% | 122.1만 |
|---|
| 2026.08.14 | ₩250,970 | ₩253,219 | ₩246,406 | ₩247,115 | -1.54% | 89.6만 |
|---|
| 2026.08.13 | ₩255,977 | ₩259,952 | ₩250,381 | ₩251,104 | -1.90% | 84.5만 |
|---|
| 2026.08.12 | ₩266,859 | ₩266,859 | ₩257,797 | ₩260,876 | -2.24% | 86.5만 |
|---|
| 2026.08.11 | ₩264,370 | ₩265,668 | ₩255,588 | ₩260,327 | -1.53% | 115.8만 |
|---|
| 2026.08.10 | ₩263,417 | ₩270,811 | ₩260,983 | ₩264,687 | +0.48% | 158.8만 |
|---|
| 2026.08.07 | ₩262,200 | ₩266,301 | ₩258,391 | ₩263,298 | +0.42% | 104.5만 |
|---|
| 2026.08.06 | ₩257,663 | ₩259,634 | ₩255,018 | ₩255,322 | -0.91% | 106.6만 |
|---|
| 2026.08.05 | ₩264,542 | ₩266,975 | ₩260,468 | ₩260,573 | -1.50% | 129.7만 |
|---|
| 2026.08.04 | ₩255,838 | ₩261,036 | ₩255,679 | ₩258,140 | +0.90% | 108.2만 |
|---|
| 2026.08.03 | ₩238,630 | ₩247,360 | ₩236,857 | ₩245,905 | +3.05% | 90.8만 |
|---|
| 2026.07.31 | ₩242,902 | ₩244,225 | ₩236,381 | ₩241,672 | -0.51% | 82.5만 |
|---|
| 2026.07.30 | ₩241,222 | ₩245,600 | ₩238,233 | ₩244,701 | +1.44% | 96.1만 |
|---|
| 2026.07.29 | ₩232,320 | ₩239,913 | ₩226,514 | ₩232,095 | -0.10% | 97.4만 |
|---|
| 2026.07.28 | ₩229,701 | ₩238,087 | ₩226,183 | ₩236,712 | +3.05% | 152만 |
|---|
| 2026.07.27 | ₩235,601 | ₩238,365 | ₩229,926 | ₩237,188 | +0.67% | 111.9만 |
|---|
| 2026.07.24 | ₩241,130 | ₩242,241 | ₩236,804 | ₩237,148 | -1.65% | 94.7만 |
|---|
| 2026.07.23 | ₩250,375 | ₩254,291 | ₩240,429 | ₩241,024 | -3.74% | 172.2만 |
|---|
| 2026.07.22 | ₩248,510 | ₩259,819 | ₩248,510 | ₩258,563 | +4.05% | 124.2만 |
|---|
| 2026.07.21 | ₩241,103 | ₩248,788 | ₩238,048 | ₩248,682 | +3.14% | 158.9만 |
|---|
| 2026.07.20 | ₩230,164 | ₩235,164 | ₩229,741 | ₩231,566 | +0.61% | 107.4만 |
|---|
| 2026.07.17 | ₩224,860 | ₩234,556 | ₩223,604 | ₩228,141 | +1.46% | 163.2만 |
|---|
| 2026.07.16 | ₩233,921 | ₩238,286 | ₩230,799 | ₩232,347 | -0.67% | 141.6만 |
|---|
| 2026.07.15 | ₩243,907 | ₩244,370 | ₩233,789 | ₩240,124 | -1.55% | 138.9만 |
|---|
| 2026.07.14 | ₩240,468 | ₩244,701 | ₩237,307 | ₩241,235 | +0.32% | 97.9만 |
|---|
| 2026.07.13 | ₩230,151 | ₩237,770 | ₩228,352 | ₩230,852 | +0.30% | 103.6만 |
|---|
| 2026.07.10 | ₩228,908 | ₩234,278 | ₩228,908 | ₩232,572 | +1.60% | 80.1만 |
|---|
| 2026.07.09 | ₩228,987 | ₩232,148 | ₩224,490 | ₩230,720 | +0.76% | 92.8만 |
|---|
| 2026.07.08 | ₩218,247 | ₩222,982 | ₩213,339 | ₩221,170 | +1.34% | 129.9만 |
|---|
| 2026.07.07 | ₩224,860 | ₩226,844 | ₩219,411 | ₩224,530 | -0.15% | 83.1만 |
|---|
| 2026.07.06 | ₩232,506 | ₩233,299 | ₩229,252 | ₩229,979 | -1.09% | 71.1만 |
|---|
| 2026.07.02 | ₩226,183 | ₩232,651 | ₩223,723 | ₩227,519 | +0.59% | 147.2만 |
|---|
| 2026.07.01 | ₩228,815 | ₩229,318 | ₩222,916 | ₩223,273 | -2.42% | 115.4만 |
|---|
| 2026.06.30 | ₩227,995 | ₩231,408 | ₩225,601 | ₩230,495 | +1.10% | 132.7만 |
|---|
| 2026.06.29 | ₩226,157 | ₩226,157 | ₩219,556 | ₩222,810 | -1.48% | 143만 |
|---|
| 2026.06.26 | ₩227,506 | ₩234,847 | ₩224,993 | ₩226,527 | -0.43% | 171.8만 |
|---|
| 2026.06.25 | ₩228,511 | ₩235,773 | ₩226,011 | ₩231,117 | +1.14% | 177.3만 |
|---|
| 2026.06.24 | ₩227,876 | ₩231,633 | ₩224,463 | ₩227,294 | -0.26% | 185.4만 |
|---|
| 2026.06.23 | ₩236,712 | ₩242,016 | ₩233,431 | ₩236,196 | -0.22% | 118만 |
|---|
| 2026.06.22 | ₩251,751 | ₩253,907 | ₩247,756 | ₩251,195 | -0.22% | 123.3만 |
|---|
| 2026.06.18 | ₩255,084 | ₩256,764 | ₩250,508 | ₩255,190 | +0.04% | 199.6만 |
|---|
| 2026.06.17 | ₩257,809 | ₩268,510 | ₩253,193 | ₩253,537 | -1.66% | 158.8만 |
|---|
| 2026.06.16 | ₩257,928 | ₩262,650 | ₩254,291 | ₩257,306 | -0.24% | 136.3만 |
|---|
| 2026.06.15 | ₩264,542 | ₩266,949 | ₩254,158 | ₩255,574 | -3.39% | 179만 |
|---|
| 2026.06.12 | ₩245,349 | ₩251,936 | ₩244,291 | ₩251,037 | +2.32% | 113.3만 |
|---|
| 2026.06.11 | ₩225,786 | ₩241,222 | ₩222,479 | ₩240,944 | +6.71% | 163.3만 |
|---|
| 2026.06.10 | ₩226,209 | ₩229,503 | ₩218,908 | ₩221,897 | -1.91% | 156.7만 |
|---|
| 2026.06.09 | ₩229,979 | ₩236,791 | ₩221,818 | ₩231,699 | +0.75% | 162.7만 |
|---|
| 2026.06.08 | ₩233,696 | ₩233,696 | ₩224,622 | ₩225,495 | -3.51% | 170.4만 |
|---|
| 2026.06.05 | ₩247,174 | ₩247,426 | ₩227,902 | ₩228,789 | -7.44% | 194.4만 |
|---|
| 2026.06.04 | ₩255,190 | ₩257,902 | ₩252,664 | ₩256,724 | +0.60% | 119.1만 |
|---|
| 2026.06.03 | ₩262,227 | ₩264,475 | ₩255,402 | ₩260,031 | -0.84% | 102.5만 |
|---|
| 2026.06.02 | ₩260,018 | ₩268,761 | ₩259,515 | ₩266,354 | +2.44% | 124.7만 |
|---|
| 2026.06.01 | ₩249,873 | ₩261,433 | ₩248,100 | ₩257,425 | +3.02% | 123.7만 |
|---|
| 2026.05.29 | ₩255,613 | ₩257,200 | ₩249,727 | ₩253,034 | -1.01% | 159.6만 |
|---|
| 2026.05.28 | ₩245,878 | ₩259,105 | ₩242,796 | ₩257,769 | +4.84% | 124.1만 |
|---|
| 2026.05.27 | ₩248,087 | ₩250,256 | ₩244,846 | ₩248,338 | +0.10% | 103.9만 |
|---|
| 2026.05.26 | ₩244,026 | ₩251,314 | ₩243,391 | ₩251,156 | +2.92% | 107.9만 |
|---|
| 2026.05.22 | ₩236,434 | ₩239,185 | ₩234,172 | ₩237,651 | +0.51% | 105.4만 |
|---|
| 2026.05.21 | ₩230,257 | ₩240,508 | ₩227,506 | ₩236,923 | +2.90% | 136.6만 |
|---|
| 2026.05.20 | ₩226,143 | ₩231,725 | ₩223,815 | ₩230,270 | +1.82% | 94.1만 |
|---|
| 2026.05.19 | ₩222,731 | ₩227,307 | ₩218,551 | ₩223,538 | +0.36% | 100.5만 |
|---|
| 2026.05.18 | ₩236,130 | ₩236,130 | ₩223,789 | ₩227,373 | -3.71% | 148.5만 |
|---|
| 2026.05.15 | ₩237,109 | ₩237,624 | ₩230,971 | ₩233,828 | -1.38% | 142.4만 |
|---|
| 2026.05.14 | ₩251,328 | ₩252,015 | ₩245,058 | ₩249,330 | -0.79% | 120.6만 |
|---|
| 2026.05.13 | ₩253,854 | ₩257,835 | ₩248,841 | ₩253,814 | -0.02% | 167.4만 |
|---|
| 2026.05.12 | ₩238,362 | ₩251,432 | ₩234,447 | ₩251,118 | +5.35% | 205.3만 |
|---|
| 2026.05.11 | ₩246,783 | ₩251,472 | ₩241,911 | ₩242,579 | -1.70% | 202.8만 |
|---|
| 2026.05.08 | ₩240,418 | ₩246,770 | ₩240,418 | ₩242,658 | +0.93% | 110.7만 |
|---|
| 2026.05.07 | ₩244,046 | ₩246,338 | ₩234,434 | ₩235,128 | -3.65% | 141.1만 |
|---|
| 2026.05.06 | ₩235,730 | ₩243,051 | ₩233,111 | ₩240,851 | +2.17% | 160.3만 |
|---|
| 2026.05.05 | ₩225,109 | ₩227,362 | ₩222,084 | ₩223,983 | -0.50% | 93.6만 |
|---|
| 2026.05.04 | ₩221,429 | ₩222,372 | ₩217,251 | ₩217,788 | -1.64% | 123.7만 |
|---|
| 2026.05.01 | ₩220,683 | ₩226,078 | ₩218,705 | ₩224,179 | +1.58% | 109.6만 |
|---|
| 2026.04.30 | ₩226,235 | ₩227,715 | ₩221,246 | ₩224,847 | -0.61% | 139.6만 |
|---|
| 2026.04.29 | ₩223,315 | ₩224,625 | ₩218,024 | ₩220,578 | -1.23% | 129.3만 |
|---|
| 2026.04.28 | ₩227,846 | ₩229,326 | ₩220,958 | ₩223,276 | -2.01% | 206.6만 |
|---|
| 2026.04.27 | ₩235,730 | ₩238,218 | ₩230,492 | ₩233,268 | -1.04% | 160.6만 |
|---|
| 2026.04.24 | ₩239,803 | ₩241,532 | ₩235,429 | ₩236,293 | -1.46% | 134.8만 |
|---|
| 2026.04.23 | ₩245,827 | ₩255,086 | ₩235,887 | ₩238,677 | -2.91% | 229.8만 |
|---|
| 2026.04.22 | ₩246,037 | ₩248,787 | ₩244,243 | ₩245,827 | -0.09% | 112.8만 |
|---|
| 2026.04.21 | ₩248,590 | ₩252,703 | ₩239,174 | ₩240,353 | -3.31% | 143.2만 |
|---|
| 2026.04.20 | ₩248,918 | ₩252,545 | ₩246,888 | ₩249,821 | +0.36% | 105.3만 |
|---|
| 2026.04.17 | ₩252,100 | ₩256,684 | ₩247,517 | ₩254,484 | +0.95% | 143.2만 |
|---|
| 2026.04.16 | ₩251,301 | ₩252,991 | ₩244,806 | ₩246,534 | -1.90% | 106.2만 |
|---|
| 2026.04.15 | ₩248,826 | ₩254,588 | ₩245,460 | ₩247,909 | -0.37% | 114.1만 |
|---|
| 2026.04.14 | ₩258,268 | ₩260,521 | ₩253,082 | ₩253,240 | -1.95% | 147.6만 |
|---|
| 2026.04.13 | ₩248,813 | ₩257,352 | ₩247,281 | ₩257,181 | +3.36% | 190.8만 |
|---|
| 2026.04.10 | ₩251,445 | ₩257,181 | ₩249,494 | ₩252,179 | +0.29% | 158.2만 |
|---|
| 2026.04.09 | ₩243,483 | ₩248,669 | ₩241,558 | ₩246,272 | +1.15% | 99.4만 |
|---|
| 2026.04.08 | ₩247,595 | ₩248,826 | ₩240,274 | ₩245,120 | -1.00% | 165.1만 |
|---|
| 2026.04.07 | ₩230,557 | ₩231,290 | ₩223,786 | ₩227,833 | -1.18% | 118.7만 |
|---|
| 2026.04.06 | ₩231,146 | ₩234,145 | ₩227,349 | ₩231,369 | +0.10% | 96.7만 |
|---|
| 2026.04.02 | ₩222,555 | ₩234,564 | ₩221,023 | ₩232,888 | +4.64% | 164.2만 |
|---|
| 2026.04.01 | ₩231,893 | ₩237,393 | ₩229,182 | ₩233,045 | +0.50% | 165.6만 |
|---|
| 2026.03.31 | ₩213,467 | ₩225,751 | ₩213,467 | ₩225,332 | +5.56% | 179.4만 |
|---|
| 2026.03.30 | ₩218,181 | ₩218,941 | ₩205,845 | ₩208,595 | -4.39% | 171.6만 |
|---|
| 2026.03.27 | ₩207,835 | ₩216,924 | ₩206,919 | ₩212,249 | +2.12% | 157.5만 |
|---|
| 2026.03.26 | ₩207,586 | ₩210,677 | ₩204,548 | ₩209,224 | +0.79% | 159.5만 |
|---|
| 2026.03.25 | ₩217,304 | ₩219,530 | ₩213,598 | ₩216,728 | -0.27% | 163.4만 |
|---|
| 2026.03.24 | ₩205,557 | ₩210,193 | ₩200,619 | ₩209,381 | +1.86% | 195.8만 |
|---|
| 2026.03.23 | ₩205,949 | ₩212,930 | ₩203,828 | ₩209,001 | +1.48% | 279.2만 |
|---|
| 2026.03.20 | ₩208,320 | ₩210,101 | ₩198,236 | ₩199,991 | -4.00% | 314.3만 |
|---|
| 2026.03.19 | ₩205,753 | ₩210,847 | ₩199,441 | ₩209,289 | +1.72% | 343만 |
|---|
| 2026.03.18 | ₩223,642 | ₩224,729 | ₩217,631 | ₩218,338 | -2.37% | 206만 |
|---|
| 2026.03.17 | ₩230,806 | ₩235,665 | ₩227,899 | ₩231,827 | +0.44% | 116.4만 |
|---|
| 2026.03.16 | ₩229,483 | ₩232,613 | ₩225,253 | ₩231,539 | +0.90% | 178.5만 |
|---|
| 2026.03.13 | ₩235,730 | ₩236,123 | ₩223,669 | ₩223,721 | -5.09% | 216.9만 |
|---|
| 2026.03.12 | ₩248,302 | ₩248,302 | ₩236,293 | ₩236,463 | -4.77% | 206.9만 |
|---|
| 2026.03.11 | ₩251,786 | ₩253,619 | ₩244,897 | ₩251,472 | -0.12% | 153.9만 |
|---|
| 2026.03.10 | ₩253,907 | ₩262,250 | ₩252,218 | ₩256,893 | +1.18% | 133.4만 |
|---|
| 2026.03.09 | ₩234,420 | ₩250,581 | ₩232,508 | ₩249,664 | +6.50% | 244.5만 |
|---|
| 2026.03.06 | ₩243,339 | ₩250,005 | ₩239,345 | ₩242,239 | -0.45% | 184.1만 |
|---|
| 2026.03.05 | ₩262,774 | ₩264,057 | ₩245,880 | ₩251,275 | -4.38% | 200.3만 |
|---|
| 2026.03.04 | ₩274,573 | ₩276,826 | ₩268,863 | ₩270,644 | -1.43% | 176.8만 |
|---|
| 2026.03.03 | ₩269,898 | ₩273,578 | ₩253,423 | ₩270,081 | +0.07% | 252.4만 |
|---|
| 2026.03.02 | ₩286,386 | ₩290,092 | ₩282,234 | ₩286,608 | +0.08% | 161.2만 |
|---|
| 2026.02.27 | ₩281,789 | ₩293,209 | ₩280,427 | ₩285,888 | +1.45% | 210.4만 |
|---|
| 2026.02.26 | ₩274,364 | ₩284,173 | ₩269,793 | ₩282,483 | +2.96% | 189.5만 |
|---|
| 2026.02.25 | ₩279,379 | ₩289,110 | ₩277,415 | ₩281,828 | +0.88% | 219.1만 |
|---|
| 2026.02.24 | ₩268,929 | ₩278,725 | ₩267,698 | ₩275,922 | +2.60% | 193.6만 |
|---|
| 2026.02.23 | ₩262,237 | ₩272,635 | ₩261,359 | ₩271,155 | +3.40% | 159.3만 |
|---|
| 2026.02.20 | ₩250,830 | ₩263,494 | ₩250,830 | ₩263,245 | +4.95% | 102.6만 |
|---|
| 2026.02.19 | ₩249,010 | ₩256,553 | ₩244,557 | ₩254,156 | +2.07% | 131.4만 |
|---|
| 2026.02.18 | ₩252,716 | ₩257,090 | ₩248,329 | ₩252,310 | -0.16% | 129.8만 |
|---|
| 2026.02.17 | ₩250,542 | ₩251,039 | ₩237,825 | ₩246,207 | -1.73% | 207.9만 |
|---|
| 2026.02.13 | ₩250,804 | ₩261,490 | ₩246,312 | ₩259,303 | +3.39% | 169.4만 |
|---|
| 2026.02.12 | ₩273,552 | ₩274,495 | ₩258,648 | ₩259,107 | -5.28% | 158.4만 |
|---|
| 2026.02.11 | ₩267,658 | ₩272,137 | ₩260,298 | ₩270,461 | +1.05% | 148.1만 |
|---|
| 2026.02.10 | ₩265,707 | ₩268,143 | ₩258,124 | ₩260,482 | -1.97% | 199.2만 |
|---|
| 2026.02.09 | ₩261,143 | ₩272,654 | ₩260,675 | ₩270,601 | +3.62% | 179.8만 |
|---|
| 2026.02.06 | ₩249,450 | ₩260,324 | ₩247,605 | ₩259,895 | +4.19% | 228만 |
|---|
| 2026.02.05 | ₩249,294 | ₩250,099 | ₩241,213 | ₩246,150 | -1.26% | 313.7만 |
|---|
| 2026.02.04 | ₩279,618 | ₩280,137 | ₩246,851 | ₩254,608 | -8.94% | 506.6만 |
|---|
| 2026.02.03 | ₩266,145 | ₩280,241 | ₩264,027 | ₩279,903 | +5.17% | 330.7만 |
|---|
| 2026.02.02 | ₩246,202 | ₩252,711 | ₩244,760 | ₩250,489 | +1.74% | 246.2만 |
|---|
| 2026.01.30 | ₩258,038 | ₩264,300 | ₩243,980 | ₩247,267 | -4.17% | 432.6만 |
|---|
| 2026.01.29 | ₩276,577 | ₩284,282 | ₩260,220 | ₩270,146 | -2.33% | 513만 |
|---|
| 2026.01.28 | ₩261,597 | ₩261,727 | ₩247,176 | ₩257,479 | -1.57% | 235만 |
|---|
| 2026.01.27 | ₩247,501 | ₩253,334 | ₩244,838 | ₩253,140 | +2.28% | 274.2만 |
|---|
| 2026.01.26 | ₩245,617 | ₩251,126 | ₩242,655 | ₩244,786 | -0.34% | 363.6만 |
|---|
| 2026.01.23 | ₩232,443 | ₩240,446 | ₩226,649 | ₩239,446 | +3.01% | 267.5만 |
|---|
| 2026.01.22 | ₩239,381 | ₩239,381 | ₩228,792 | ₩229,195 | -4.26% | 255.7만 |
|---|
| 2026.01.21 | ₩240,277 | ₩248,436 | ₩235,808 | ₩239,134 | -0.48% | 366.1만 |
|---|
| 2026.01.20 | ₩236,328 | ₩242,538 | ₩232,560 | ₩241,979 | +2.39% | 205.4만 |
|---|
| 2026.01.16 | ₩233,677 | ₩235,626 | ₩228,675 | ₩235,093 | +0.61% | 211.8만 |
|---|
| 2026.01.15 | ₩231,715 | ₩239,277 | ₩230,741 | ₩237,718 | +2.59% | 200.3만 |
|---|
| 2026.01.14 | ₩228,545 | ₩235,704 | ₩227,363 | ₩234,197 | +2.47% | 226.1만 |
|---|
| 2026.01.13 | ₩229,962 | ₩230,286 | ₩225,297 | ₩226,545 | -1.49% | 271.2만 |
|---|
| 2026.01.12 | ₩224,609 | ₩230,468 | ₩224,154 | ₩228,662 | +1.80% | 286.2만 |
|---|
| 2026.01.09 | ₩211,695 | ₩222,270 | ₩210,421 | ₩221,543 | +4.65% | 294만 |
|---|
| 2026.01.08 | ₩202,236 | ₩209,408 | ₩200,235 | ₩208,589 | +3.14% | 264.5만 |
|---|
| 2026.01.07 | ₩203,964 | ₩205,588 | ₩196,961 | ₩205,393 | +0.70% | 222.2만 |
|---|
| 2026.01.06 | ₩205,276 | ₩209,941 | ₩204,796 | ₩207,979 | +1.32% | 170.6만 |
|---|
| 2026.01.05 | ₩199,352 | ₩202,392 | ₩197,299 | ₩200,586 | +0.62% | 141.1만 |
|---|
| 2026.01.02 | ₩190,543 | ₩193,674 | ₩188,127 | ₩193,181 | +1.38% | 121.3만 |
|---|
| 2025.12.31 | ₩187,828 | ₩188,023 | ₩184,489 | ₩186,399 | -0.76% | 95.9만 |
|---|
| 2025.12.30 | ₩192,908 | ₩193,908 | ₩188,763 | ₩189,010 | -2.02% | 87.4만 |
|---|
| 2025.12.29 | ₩189,361 | ₩190,972 | ₩186,724 | ₩188,776 | -0.31% | 115.4만 |
|---|
| 2025.12.26 | ₩196,013 | ₩197,728 | ₩193,804 | ₩194,259 | -0.89% | 113.5만 |
|---|
| 2025.12.24 | ₩194,259 | ₩194,259 | ₩190,621 | ₩192,453 | -0.93% | 35.7만 |
|---|
| 2025.12.23 | ₩193,557 | ₩193,908 | ₩189,907 | ₩192,310 | -0.64% | 97.6만 |
|---|
| 2025.12.22 | ₩190,816 | ₩192,154 | ₩189,244 | ₩191,219 | +0.21% | 97.9만 |
|---|
| 2025.12.19 | ₩184,346 | ₩190,192 | ₩184,346 | ₩187,087 | +1.49% | 194.7만 |
|---|
| 2025.12.18 | ₩184,489 | ₩185,476 | ₩181,449 | ₩184,853 | +0.20% | 87.3만 |
|---|
| 2025.12.17 | ₩184,567 | ₩185,476 | ₩182,553 | ₩183,774 | -0.43% | 93.2만 |
|---|
| 2025.12.16 | ₩183,839 | ₩187,360 | ₩181,903 | ₩182,241 | -0.87% | 110.9만 |
|---|
| 2025.12.15 | ₩188,971 | ₩188,971 | ₩185,424 | ₩186,905 | -1.09% | 96.6만 |
|---|
| 2025.12.12 | ₩193,583 | ₩194,558 | ₩184,281 | ₩185,022 | -4.42% | 180.1만 |
|---|
| 2025.12.11 | ₩187,620 | ₩193,492 | ₩186,360 | ₩191,804 | +2.23% | 128.3만 |
|---|
| 2025.12.10 | ₩184,138 | ₩187,178 | ₩181,527 | ₩187,061 | +1.59% | 102.2만 |
|---|
| 2025.12.09 | ₩179,292 | ₩184,450 | ₩178,461 | ₩182,410 | +1.74% | 98.4만 |
|---|
| 2025.12.08 | ₩183,190 | ₩184,294 | ₩181,657 | ₩183,242 | +0.03% | 81.2만 |
|---|
| 2025.12.05 | ₩184,489 | ₩187,412 | ₩182,371 | ₩182,423 | -1.12% | 129.6만 |
|---|
| 2025.12.04 | ₩178,642 | ₩181,955 | ₩176,772 | ₩181,826 | +1.78% | 91.9만 |
|---|
| 2025.12.03 | ₩181,345 | ₩182,735 | ₩178,668 | ₩180,059 | -0.71% | 120.5만 |
|---|
| 2025.12.02 | ₩175,693 | ₩176,694 | ₩173,134 | ₩175,264 | -0.24% | 105.3만 |
|---|
| 2025.12.01 | ₩177,200 | ₩178,564 | ₩174,979 | ₩175,083 | -1.20% | 107.5만 |
|---|
| 2025.11.28 | ₩175,524 | ₩176,018 | ₩173,770 | ₩175,109 | -0.24% | 95.4만 |
|---|
| 2025.11.26 | ₩169,873 | ₩175,316 | ₩169,756 | ₩172,835 | +1.74% | 142.3만 |
|---|
| 2025.11.25 | ₩167,599 | ₩169,418 | ₩166,014 | ₩167,755 | +0.09% | 85.1만 |
|---|
| 2025.11.24 | ₩161,597 | ₩165,364 | ₩161,597 | ₩164,741 | +1.95% | 141.2만 |
|---|
| 2025.11.21 | ₩155,932 | ₩161,402 | ₩154,932 | ₩160,700 | +3.06% | 125.7만 |
|---|
| 2025.11.20 | ₩164,520 | ₩165,702 | ₩155,166 | ₩155,932 | -5.22% | 157.4만 |
|---|
| 2025.11.19 | ₩163,701 | ₩165,897 | ₩161,441 | ₩162,896 | -0.49% | 164.4만 |
|---|
| 2025.11.18 | ₩163,390 | ₩164,936 | ₩160,713 | ₩161,285 | -1.29% | 176.8만 |
|---|
| 2025.11.17 | ₩168,898 | ₩169,977 | ₩163,078 | ₩165,066 | -2.27% | 158만 |
|---|
| 2025.11.14 | ₩167,079 | ₩172,757 | ₩165,157 | ₩169,795 | +1.63% | 78.1만 |
|---|
| 2025.11.13 | ₩178,448 | ₩179,565 | ₩170,873 | ₩171,536 | -3.87% | 141.5만 |
|---|
| 2025.11.12 | ₩181,007 | ₩181,968 | ₩177,707 | ₩177,707 | -1.82% | 85.1만 |
|---|
| 2025.11.11 | ₩180,447 | ₩180,447 | ₩177,482 | ₩178,539 | -1.06% | 87.7만 |
|---|
| 2025.11.10 | ₩180,666 | ₩181,220 | ₩177,921 | ₩179,790 | -0.49% | 106.4만 |
|---|
| 2025.11.07 | ₩174,647 | ₩176,709 | ₩173,036 | ₩176,077 | +0.82% | 112.6만 |
|---|
| 2025.11.06 | ₩176,206 | ₩178,823 | ₩174,518 | ₩176,890 | +0.39% | 194.5만 |
|---|
| 2025.11.05 | ₩170,020 | ₩175,691 | ₩169,878 | ₩175,188 | +3.04% | 137.5만 |
|---|
| 2025.11.04 | ₩170,973 | ₩172,237 | ₩167,571 | ₩168,576 | -1.40% | 213.9만 |
|---|
| 2025.11.03 | ₩178,900 | ₩178,900 | ₩174,234 | ₩178,243 | -0.37% | 143만 |
|---|
| 2025.10.31 | ₩180,898 | ₩182,380 | ₩177,882 | ₩178,900 | -1.10% | 160.2만 |
|---|
| 2025.10.30 | ₩180,357 | ₩182,174 | ₩177,740 | ₩180,589 | +0.13% | 146.8만 |
|---|
| 2025.10.29 | ₩182,161 | ₩186,647 | ₩181,091 | ₩182,612 | +0.25% | 178.9만 |
|---|
| 2025.10.28 | ₩169,414 | ₩179,106 | ₩169,233 | ₩178,333 | +5.26% | 194만 |
|---|
| 2025.10.27 | ₩168,847 | ₩171,657 | ₩167,970 | ₩171,412 | +1.52% | 154.3만 |
|---|
| 2025.10.24 | ₩166,140 | ₩168,963 | ₩164,645 | ₩166,707 | +0.34% | 104.6만 |
|---|
| 2025.10.23 | ₩168,860 | ₩169,182 | ₩165,238 | ₩165,457 | -2.02% | 105.1만 |
|---|
| 2025.10.22 | ₩164,271 | ₩166,076 | ₩161,423 | ₩163,588 | -0.42% | 131.4만 |
|---|
| 2025.10.21 | ₩167,558 | ₩169,465 | ₩164,593 | ₩165,392 | -1.29% | 183.9만 |
|---|
| 2025.10.20 | ₩170,780 | ₩174,325 | ₩169,414 | ₩173,925 | +1.84% | 125.8만 |
|---|
| 2025.10.17 | ₩170,045 | ₩171,115 | ₩165,702 | ₩167,313 | -1.61% | 133.8만 |
|---|
| 2025.10.16 | ₩172,069 | ₩175,510 | ₩169,569 | ₩171,773 | -0.17% | 200.2만 |
|---|
| 2025.10.15 | ₩171,412 | ₩171,657 | ₩168,035 | ₩170,007 | -0.82% | 119.5만 |
|---|
| 2025.10.14 | ₩166,720 | ₩171,128 | ₩164,348 | ₩168,525 | +1.08% | 208.8만 |
|---|
| 2025.10.13 | ₩169,208 | ₩172,791 | ₩167,300 | ₩171,682 | +1.46% | 194만 |
|---|
| 2025.10.10 | ₩169,620 | ₩170,303 | ₩160,868 | ₩161,242 | -4.94% | 327.2만 |
|---|