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 | ₩272,034 | ₩281,411 | ₩271,673 | ₩279,846 | +2.87% | 83.2만 |
| 2026.10.08 | ₩264,851 | ₩269,171 | ₩262,925 | ₩265,734 | +0.33% | 90.4만 |
| 2026.10.07 | ₩266,429 | ₩268,650 | ₩264,971 | ₩268,288 | +0.70% | 72만 |
| 2026.10.06 | ₩276,127 | ₩276,916 | ₩266,483 | ₩273,224 | -1.05% | 104.8만 |
| 2026.10.05 | ₩276,221 | ₩277,732 | ₩272,234 | ₩274,602 | -0.59% | 95.7만 |
| 2026.10.02 | ₩269,773 | ₩276,876 | ₩269,720 | ₩274,936 | +1.91% | 88.3만 |
| 2026.10.01 | ₩271,472 | ₩271,472 | ₩263,379 | ₩266,483 | -1.84% | 97.1만 |
| 2026.09.30 | ₩273,746 | ₩282,347 | ₩269,787 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩271,057 |
| -0.98% |
| 127.4만 |
| 2026.09.29 | ₩272,596 | ₩274,763 | ₩266,777 | ₩270,937 | -0.61% | 82.9만 |
|---|
| 2026.09.28 | ₩263,460 | ₩272,208 | ₩262,175 | ₩271,044 | +2.88% | 90.7만 |
|---|
| 2026.09.25 | ₩269,118 | ₩273,719 | ₩268,061 | ₩272,770 | +1.36% | 77.7만 |
|---|
| 2026.09.24 | ₩267,446 | ₩271,806 | ₩264,784 | ₩269,639 | +0.82% | 80.9만 |
|---|
| 2026.09.23 | ₩267,914 | ₩271,124 | ₩263,821 | ₩270,121 | +0.82% | 99.8만 |
|---|
| 2026.09.22 | ₩266,202 | ₩278,227 | ₩265,800 | ₩275,739 | +3.58% | 100.4만 |
|---|
| 2026.09.21 | ₩264,985 | ₩266,162 | ₩258,537 | ₩264,931 | -0.02% | 106만 |
|---|
| 2026.09.18 | ₩263,259 | ₩263,433 | ₩258,163 | ₩261,774 | -0.56% | 138.1만 |
|---|
| 2026.09.17 | ₩261,895 | ₩264,757 | ₩258,163 | ₩262,323 | +0.16% | 90.8만 |
|---|
| 2026.09.16 | ₩257,226 | ₩259,500 | ₩249,361 | ₩253,989 | -1.26% | 94.2만 |
|---|
| 2026.09.15 | ₩254,150 | ₩255,420 | ₩249,655 | ₩253,334 | -0.32% | 78.2만 |
|---|
| 2026.09.14 | ₩246,498 | ₩254,511 | ₩245,455 | ₩251,943 | +2.21% | 89.7만 |
|---|
| 2026.09.11 | ₩261,961 | ₩266,777 | ₩256,959 | ₩258,818 | -1.20% | 77.4만 |
|---|
| 2026.09.10 | ₩263,286 | ₩265,092 | ₩257,360 | ₩259,687 | -1.37% | 174.7만 |
|---|
| 2026.09.09 | ₩281,009 | ₩286,025 | ₩277,558 | ₩279,912 | -0.39% | 179.6만 |
|---|
| 2026.09.08 | ₩276,461 | ₩284,942 | ₩274,214 | ₩278,976 | +0.91% | 141.6만 |
|---|
| 2026.09.04 | ₩262,309 | ₩268,997 | ₩262,309 | ₩265,867 | +1.36% | 84만 |
|---|
| 2026.09.03 | ₩278,829 | ₩280,769 | ₩266,014 | ₩266,897 | -4.28% | 124.2만 |
|---|
| 2026.09.02 | ₩273,545 | ₩279,752 | ₩270,228 | ₩273,224 | -0.12% | 79만 |
|---|
| 2026.09.01 | ₩271,673 | ₩280,367 | ₩268,716 | ₩269,680 | -0.73% | 97만 |
|---|
| 2026.08.31 | ₩284,313 | ₩284,969 | ₩274,214 | ₩279,391 | -1.73% | 133만 |
|---|
| 2026.08.28 | ₩291,015 | ₩291,015 | ₩280,327 | ₩280,635 | -3.57% | 134.2만 |
|---|
| 2026.08.27 | ₩287,350 | ₩294,011 | ₩286,226 | ₩289,303 | +0.68% | 130.7만 |
|---|
| 2026.08.26 | ₩291,496 | ₩294,800 | ₩284,701 | ₩285,918 | -1.91% | 111.9만 |
|---|
| 2026.08.25 | ₩283,658 | ₩294,065 | ₩281,317 | ₩293,877 | +3.60% | 87.1만 |
|---|
| 2026.08.24 | ₩292,941 | ₩295,322 | ₩283,016 | ₩286,587 | -2.17% | 102.4만 |
|---|
| 2026.08.21 | ₩276,675 | ₩290,480 | ₩276,675 | ₩288,928 | +4.43% | 185.1만 |
|---|
| 2026.08.20 | ₩255,006 | ₩267,258 | ₩254,471 | ₩265,827 | +4.24% | 108.6만 |
|---|
| 2026.08.19 | ₩257,975 | ₩265,453 | ₩256,678 | ₩260,410 | +0.94% | 149.3만 |
|---|
| 2026.08.18 | ₩251,916 | ₩254,752 | ₩248,090 | ₩251,207 | -0.28% | 75.2만 |
|---|
| 2026.08.17 | ₩255,434 | ₩259,166 | ₩249,441 | ₩256,878 | +0.57% | 122.1만 |
|---|
| 2026.08.14 | ₩250,792 | ₩253,039 | ₩246,231 | ₩246,940 | -1.54% | 89.6만 |
|---|
| 2026.08.13 | ₩255,795 | ₩259,768 | ₩250,204 | ₩250,926 | -1.90% | 84.5만 |
|---|
| 2026.08.12 | ₩266,670 | ₩266,670 | ₩257,614 | ₩260,691 | -2.24% | 86.5만 |
|---|
| 2026.08.11 | ₩264,182 | ₩265,479 | ₩255,407 | ₩260,142 | -1.53% | 115.8만 |
|---|
| 2026.08.10 | ₩263,230 | ₩270,619 | ₩260,798 | ₩264,499 | +0.48% | 158.8만 |
|---|
| 2026.08.07 | ₩262,014 | ₩266,112 | ₩258,208 | ₩263,111 | +0.42% | 104.5만 |
|---|
| 2026.08.06 | ₩257,481 | ₩259,450 | ₩254,837 | ₩255,141 | -0.91% | 106.6만 |
|---|
| 2026.08.05 | ₩264,354 | ₩266,786 | ₩260,283 | ₩260,388 | -1.50% | 129.7만 |
|---|
| 2026.08.04 | ₩255,657 | ₩260,851 | ₩255,498 | ₩257,956 | +0.90% | 108.2만 |
|---|
| 2026.08.03 | ₩238,460 | ₩247,184 | ₩236,689 | ₩245,730 | +3.05% | 90.8만 |
|---|
| 2026.07.31 | ₩242,730 | ₩244,051 | ₩236,213 | ₩241,500 | -0.51% | 82.5만 |
|---|
| 2026.07.30 | ₩241,051 | ₩245,426 | ₩238,064 | ₩244,527 | +1.44% | 96.1만 |
|---|
| 2026.07.29 | ₩232,155 | ₩239,742 | ₩226,353 | ₩231,931 | -0.10% | 97.4만 |
|---|
| 2026.07.28 | ₩229,538 | ₩237,918 | ₩226,022 | ₩236,544 | +3.05% | 152만 |
|---|
| 2026.07.27 | ₩235,433 | ₩238,196 | ₩229,763 | ₩237,020 | +0.67% | 111.9만 |
|---|
| 2026.07.24 | ₩240,958 | ₩242,069 | ₩236,636 | ₩236,980 | -1.65% | 94.7만 |
|---|
| 2026.07.23 | ₩250,198 | ₩254,110 | ₩240,258 | ₩240,853 | -3.74% | 172.2만 |
|---|
| 2026.07.22 | ₩248,334 | ₩259,635 | ₩248,334 | ₩258,379 | +4.05% | 124.2만 |
|---|
| 2026.07.21 | ₩240,932 | ₩248,611 | ₩237,879 | ₩248,506 | +3.14% | 158.9만 |
|---|
| 2026.07.20 | ₩230,001 | ₩234,997 | ₩229,578 | ₩231,402 | +0.61% | 107.4만 |
|---|
| 2026.07.17 | ₩224,701 | ₩234,389 | ₩223,445 | ₩227,979 | +1.46% | 163.2만 |
|---|
| 2026.07.16 | ₩233,755 | ₩238,117 | ₩230,635 | ₩232,182 | -0.67% | 141.6만 |
|---|
| 2026.07.15 | ₩243,734 | ₩244,197 | ₩233,623 | ₩239,954 | -1.55% | 138.9만 |
|---|
| 2026.07.14 | ₩240,298 | ₩244,527 | ₩237,139 | ₩241,064 | +0.32% | 97.9만 |
|---|
| 2026.07.13 | ₩229,988 | ₩237,601 | ₩228,190 | ₩230,688 | +0.30% | 103.6만 |
|---|
| 2026.07.10 | ₩228,745 | ₩234,112 | ₩228,745 | ₩232,407 | +1.60% | 80.1만 |
|---|
| 2026.07.09 | ₩228,825 | ₩231,984 | ₩224,331 | ₩230,556 | +0.76% | 92.8만 |
|---|
| 2026.07.08 | ₩218,092 | ₩222,824 | ₩213,188 | ₩221,013 | +1.34% | 129.9만 |
|---|
| 2026.07.07 | ₩224,701 | ₩226,683 | ₩219,255 | ₩224,370 | -0.15% | 83.1만 |
|---|
| 2026.07.06 | ₩232,341 | ₩233,134 | ₩229,089 | ₩229,816 | -1.09% | 71.1만 |
|---|
| 2026.07.02 | ₩226,022 | ₩232,486 | ₩223,564 | ₩227,357 | +0.59% | 147.2만 |
|---|
| 2026.07.01 | ₩228,653 | ₩229,155 | ₩222,758 | ₩223,115 | -2.42% | 115.4만 |
|---|
| 2026.06.30 | ₩227,833 | ₩231,243 | ₩225,441 | ₩230,331 | +1.10% | 132.7만 |
|---|
| 2026.06.29 | ₩225,996 | ₩225,996 | ₩219,400 | ₩222,652 | -1.48% | 143만 |
|---|
| 2026.06.26 | ₩227,344 | ₩234,680 | ₩224,833 | ₩226,366 | -0.43% | 171.8만 |
|---|
| 2026.06.25 | ₩228,349 | ₩235,605 | ₩225,851 | ₩230,953 | +1.14% | 177.3만 |
|---|
| 2026.06.24 | ₩227,714 | ₩231,468 | ₩224,304 | ₩227,133 | -0.26% | 185.4만 |
|---|
| 2026.06.23 | ₩236,544 | ₩241,844 | ₩233,266 | ₩236,028 | -0.22% | 118만 |
|---|
| 2026.06.22 | ₩251,572 | ₩253,727 | ₩247,581 | ₩251,017 | -0.22% | 123.3만 |
|---|
| 2026.06.18 | ₩254,903 | ₩256,582 | ₩250,330 | ₩255,009 | +0.04% | 199.6만 |
|---|
| 2026.06.17 | ₩257,626 | ₩268,319 | ₩253,013 | ₩253,357 | -1.66% | 158.8만 |
|---|
| 2026.06.16 | ₩257,745 | ₩262,464 | ₩254,110 | ₩257,124 | -0.24% | 136.3만 |
|---|
| 2026.06.15 | ₩264,354 | ₩266,759 | ₩253,978 | ₩255,392 | -3.39% | 179만 |
|---|
| 2026.06.12 | ₩245,175 | ₩251,757 | ₩244,117 | ₩250,858 | +2.32% | 113.3만 |
|---|
| 2026.06.11 | ₩225,626 | ₩241,051 | ₩222,322 | ₩240,773 | +6.71% | 163.3만 |
|---|
| 2026.06.10 | ₩226,049 | ₩229,340 | ₩218,753 | ₩221,740 | -1.91% | 156.7만 |
|---|
| 2026.06.09 | ₩229,816 | ₩236,623 | ₩221,661 | ₩231,534 | +0.75% | 162.7만 |
|---|
| 2026.06.08 | ₩233,530 | ₩233,530 | ₩224,463 | ₩225,335 | -3.51% | 170.4만 |
|---|
| 2026.06.05 | ₩246,999 | ₩247,250 | ₩227,741 | ₩228,626 | -7.44% | 194.4만 |
|---|
| 2026.06.04 | ₩255,009 | ₩257,718 | ₩252,484 | ₩256,542 | +0.60% | 119.1만 |
|---|
| 2026.06.03 | ₩262,041 | ₩264,288 | ₩255,220 | ₩259,847 | -0.84% | 102.5만 |
|---|
| 2026.06.02 | ₩259,833 | ₩268,570 | ₩259,331 | ₩266,165 | +2.44% | 124.7만 |
|---|
| 2026.06.01 | ₩249,695 | ₩261,248 | ₩247,924 | ₩257,243 | +3.02% | 123.7만 |
|---|
| 2026.05.29 | ₩255,432 | ₩257,018 | ₩249,550 | ₩252,854 | -1.01% | 159.6만 |
|---|
| 2026.05.28 | ₩245,704 | ₩258,921 | ₩242,624 | ₩257,586 | +4.84% | 124.1만 |
|---|
| 2026.05.27 | ₩247,911 | ₩250,079 | ₩244,673 | ₩248,162 | +0.10% | 103.9만 |
|---|
| 2026.05.26 | ₩243,853 | ₩251,136 | ₩243,219 | ₩250,977 | +2.92% | 107.9만 |
|---|
| 2026.05.22 | ₩236,266 | ₩239,015 | ₩234,006 | ₩237,482 | +0.51% | 105.4만 |
|---|
| 2026.05.21 | ₩230,094 | ₩240,337 | ₩227,344 | ₩236,755 | +2.90% | 136.6만 |
|---|
| 2026.05.20 | ₩225,983 | ₩231,561 | ₩223,656 | ₩230,107 | +1.82% | 94.1만 |
|---|
| 2026.05.19 | ₩222,573 | ₩227,146 | ₩218,396 | ₩223,379 | +0.36% | 100.5만 |
|---|
| 2026.05.18 | ₩235,962 | ₩235,962 | ₩223,630 | ₩227,212 | -3.71% | 148.5만 |
|---|
| 2026.05.15 | ₩236,940 | ₩237,456 | ₩230,807 | ₩233,662 | -1.38% | 142.4만 |
|---|
| 2026.05.14 | ₩251,149 | ₩251,837 | ₩244,884 | ₩249,153 | -0.79% | 120.6만 |
|---|
| 2026.05.13 | ₩253,674 | ₩257,652 | ₩248,664 | ₩253,634 | -0.02% | 167.4만 |
|---|
| 2026.05.12 | ₩238,193 | ₩251,254 | ₩234,280 | ₩250,940 | +5.35% | 205.3만 |
|---|
| 2026.05.11 | ₩246,608 | ₩251,293 | ₩241,740 | ₩242,407 | -1.70% | 202.8만 |
|---|
| 2026.05.08 | ₩240,248 | ₩246,595 | ₩240,248 | ₩242,486 | +0.93% | 110.7만 |
|---|
| 2026.05.07 | ₩243,873 | ₩246,163 | ₩234,267 | ₩234,961 | -3.65% | 141.1만 |
|---|
| 2026.05.06 | ₩235,563 | ₩242,878 | ₩232,945 | ₩240,680 | +2.17% | 160.3만 |
|---|
| 2026.05.05 | ₩224,949 | ₩227,200 | ₩221,926 | ₩223,824 | -0.50% | 93.6만 |
|---|
| 2026.05.04 | ₩221,272 | ₩222,214 | ₩217,097 | ₩217,634 | -1.64% | 123.7만 |
|---|
| 2026.05.01 | ₩220,526 | ₩225,918 | ₩218,550 | ₩224,020 | +1.58% | 109.6만 |
|---|
| 2026.04.30 | ₩226,075 | ₩227,554 | ₩221,089 | ₩224,688 | -0.61% | 139.6만 |
|---|
| 2026.04.29 | ₩223,156 | ₩224,465 | ₩217,869 | ₩220,421 | -1.23% | 129.3만 |
|---|
| 2026.04.28 | ₩227,684 | ₩229,163 | ₩220,801 | ₩223,117 | -2.01% | 206.6만 |
|---|
| 2026.04.27 | ₩235,563 | ₩238,049 | ₩230,328 | ₩233,102 | -1.04% | 160.6만 |
|---|
| 2026.04.24 | ₩239,633 | ₩241,360 | ₩235,262 | ₩236,125 | -1.46% | 134.8만 |
|---|
| 2026.04.23 | ₩245,653 | ₩254,905 | ₩235,720 | ₩238,507 | -2.91% | 229.8만 |
|---|
| 2026.04.22 | ₩245,862 | ₩248,610 | ₩244,069 | ₩245,653 | -0.09% | 112.8만 |
|---|
| 2026.04.21 | ₩248,414 | ₩252,523 | ₩239,005 | ₩240,182 | -3.31% | 143.2만 |
|---|
| 2026.04.20 | ₩248,741 | ₩252,366 | ₩246,713 | ₩249,644 | +0.36% | 105.3만 |
|---|
| 2026.04.17 | ₩251,921 | ₩256,502 | ₩247,341 | ₩254,303 | +0.95% | 143.2만 |
|---|
| 2026.04.16 | ₩251,123 | ₩252,811 | ₩244,632 | ₩246,359 | -1.90% | 106.2만 |
|---|
| 2026.04.15 | ₩248,650 | ₩254,408 | ₩245,286 | ₩247,734 | -0.37% | 114.1만 |
|---|
| 2026.04.14 | ₩258,085 | ₩260,336 | ₩252,903 | ₩253,060 | -1.95% | 147.6만 |
|---|
| 2026.04.13 | ₩248,636 | ₩257,169 | ₩247,105 | ₩256,999 | +3.36% | 190.8만 |
|---|
| 2026.04.10 | ₩251,267 | ₩256,999 | ₩249,317 | ₩252,000 | +0.29% | 158.2만 |
|---|
| 2026.04.09 | ₩243,310 | ₩248,493 | ₩241,386 | ₩246,098 | +1.15% | 99.4만 |
|---|
| 2026.04.08 | ₩247,419 | ₩248,650 | ₩240,104 | ₩244,946 | -1.00% | 165.1만 |
|---|
| 2026.04.07 | ₩230,393 | ₩231,126 | ₩223,628 | ₩227,671 | -1.18% | 118.7만 |
|---|
| 2026.04.06 | ₩230,982 | ₩233,979 | ₩227,187 | ₩231,205 | +0.10% | 96.7만 |
|---|
| 2026.04.02 | ₩222,397 | ₩234,398 | ₩220,866 | ₩232,723 | +4.64% | 164.2만 |
|---|
| 2026.04.01 | ₩231,728 | ₩237,225 | ₩229,019 | ₩232,880 | +0.50% | 165.6만 |
|---|
| 2026.03.31 | ₩213,315 | ₩225,591 | ₩213,315 | ₩225,172 | +5.56% | 179.4만 |
|---|
| 2026.03.30 | ₩218,026 | ₩218,785 | ₩205,699 | ₩208,447 | -4.39% | 171.6만 |
|---|
| 2026.03.27 | ₩207,688 | ₩216,770 | ₩206,772 | ₩212,098 | +2.12% | 157.5만 |
|---|
| 2026.03.26 | ₩207,439 | ₩210,528 | ₩204,403 | ₩209,075 | +0.79% | 159.5만 |
|---|
| 2026.03.25 | ₩217,150 | ₩219,374 | ₩213,446 | ₩216,574 | -0.27% | 163.4만 |
|---|
| 2026.03.24 | ₩205,411 | ₩210,043 | ₩200,477 | ₩209,232 | +1.86% | 195.8만 |
|---|
| 2026.03.23 | ₩205,803 | ₩212,779 | ₩203,683 | ₩208,853 | +1.48% | 279.2만 |
|---|
| 2026.03.20 | ₩208,172 | ₩209,952 | ₩198,095 | ₩199,849 | -4.00% | 314.3만 |
|---|
| 2026.03.19 | ₩205,607 | ₩210,698 | ₩199,299 | ₩209,140 | +1.72% | 343만 |
|---|
| 2026.03.18 | ₩223,484 | ₩224,570 | ₩217,477 | ₩218,183 | -2.37% | 206만 |
|---|
| 2026.03.17 | ₩230,642 | ₩235,497 | ₩227,737 | ₩231,663 | +0.44% | 116.4만 |
|---|
| 2026.03.16 | ₩229,320 | ₩232,448 | ₩225,093 | ₩231,375 | +0.90% | 178.5만 |
|---|
| 2026.03.13 | ₩235,563 | ₩235,955 | ₩223,510 | ₩223,562 | -5.09% | 216.9만 |
|---|
| 2026.03.12 | ₩248,126 | ₩248,126 | ₩236,125 | ₩236,296 | -4.77% | 206.9만 |
|---|
| 2026.03.11 | ₩251,607 | ₩253,439 | ₩244,724 | ₩251,293 | -0.12% | 153.9만 |
|---|
| 2026.03.10 | ₩253,727 | ₩262,064 | ₩252,039 | ₩256,711 | +1.18% | 133.4만 |
|---|
| 2026.03.09 | ₩234,254 | ₩250,403 | ₩232,343 | ₩249,487 | +6.50% | 244.5만 |
|---|
| 2026.03.06 | ₩243,166 | ₩249,827 | ₩239,175 | ₩242,067 | -0.45% | 184.1만 |
|---|
| 2026.03.05 | ₩262,587 | ₩263,870 | ₩245,705 | ₩251,097 | -4.38% | 200.3만 |
|---|
| 2026.03.04 | ₩274,378 | ₩276,629 | ₩268,672 | ₩270,452 | -1.43% | 176.8만 |
|---|
| 2026.03.03 | ₩269,706 | ₩273,384 | ₩253,243 | ₩269,889 | +0.07% | 252.4만 |
|---|
| 2026.03.02 | ₩286,183 | ₩289,886 | ₩282,034 | ₩286,405 | +0.08% | 161.2만 |
|---|
| 2026.02.27 | ₩281,589 | ₩293,001 | ₩280,228 | ₩285,685 | +1.45% | 210.4만 |
|---|
| 2026.02.26 | ₩274,169 | ₩283,971 | ₩269,602 | ₩282,283 | +2.96% | 189.5만 |
|---|
| 2026.02.25 | ₩279,181 | ₩288,905 | ₩277,218 | ₩281,628 | +0.88% | 219.1만 |
|---|
| 2026.02.24 | ₩268,738 | ₩278,527 | ₩267,508 | ₩275,726 | +2.60% | 193.6만 |
|---|
| 2026.02.23 | ₩262,050 | ₩272,441 | ₩261,174 | ₩270,963 | +3.40% | 159.3만 |
|---|
| 2026.02.20 | ₩250,652 | ₩263,307 | ₩250,652 | ₩263,058 | +4.95% | 102.6만 |
|---|
| 2026.02.19 | ₩248,833 | ₩256,371 | ₩244,383 | ₩253,976 | +2.07% | 131.4만 |
|---|
| 2026.02.18 | ₩252,536 | ₩256,907 | ₩248,152 | ₩252,131 | -0.16% | 129.8만 |
|---|
| 2026.02.17 | ₩250,364 | ₩250,861 | ₩237,657 | ₩246,032 | -1.73% | 207.9만 |
|---|
| 2026.02.13 | ₩250,626 | ₩261,305 | ₩246,137 | ₩259,119 | +3.39% | 169.4만 |
|---|
| 2026.02.12 | ₩273,357 | ₩274,300 | ₩258,465 | ₩258,923 | -5.28% | 158.4만 |
|---|
| 2026.02.11 | ₩267,468 | ₩271,944 | ₩260,114 | ₩270,269 | +1.05% | 148.1만 |
|---|
| 2026.02.10 | ₩265,518 | ₩267,953 | ₩257,941 | ₩260,297 | -1.97% | 199.2만 |
|---|
| 2026.02.09 | ₩260,957 | ₩272,460 | ₩260,490 | ₩270,409 | +3.62% | 179.8만 |
|---|
| 2026.02.06 | ₩249,273 | ₩260,139 | ₩247,429 | ₩259,711 | +4.19% | 228만 |
|---|
| 2026.02.05 | ₩249,117 | ₩249,922 | ₩241,042 | ₩245,975 | -1.26% | 313.7만 |
|---|
| 2026.02.04 | ₩279,419 | ₩279,938 | ₩246,676 | ₩254,427 | -8.94% | 506.6만 |
|---|
| 2026.02.03 | ₩265,956 | ₩280,042 | ₩263,840 | ₩279,705 | +5.17% | 330.7만 |
|---|
| 2026.02.02 | ₩246,027 | ₩252,531 | ₩244,586 | ₩250,311 | +1.74% | 246.2만 |
|---|
| 2026.01.30 | ₩257,854 | ₩264,112 | ₩243,807 | ₩247,092 | -4.17% | 432.6만 |
|---|
| 2026.01.29 | ₩276,381 | ₩284,080 | ₩260,036 | ₩269,955 | -2.33% | 513만 |
|---|
| 2026.01.28 | ₩261,412 | ₩261,542 | ₩247,001 | ₩257,296 | -1.57% | 235만 |
|---|
| 2026.01.27 | ₩247,325 | ₩253,155 | ₩244,664 | ₩252,960 | +2.28% | 274.2만 |
|---|
| 2026.01.26 | ₩245,443 | ₩250,948 | ₩242,483 | ₩244,612 | -0.34% | 363.6만 |
|---|
| 2026.01.23 | ₩232,278 | ₩240,276 | ₩226,488 | ₩239,276 | +3.01% | 267.5만 |
|---|
| 2026.01.22 | ₩239,211 | ₩239,211 | ₩228,630 | ₩229,032 | -4.26% | 255.7만 |
|---|
| 2026.01.21 | ₩240,107 | ₩248,260 | ₩235,641 | ₩238,964 | -0.48% | 366.1만 |
|---|
| 2026.01.20 | ₩236,160 | ₩242,366 | ₩232,395 | ₩241,808 | +2.39% | 205.4만 |
|---|
| 2026.01.16 | ₩233,511 | ₩235,459 | ₩228,513 | ₩234,927 | +0.61% | 211.8만 |
|---|
| 2026.01.15 | ₩231,551 | ₩239,107 | ₩230,577 | ₩237,549 | +2.59% | 200.3만 |
|---|
| 2026.01.14 | ₩228,383 | ₩235,537 | ₩227,202 | ₩234,031 | +2.47% | 226.1만 |
|---|
| 2026.01.13 | ₩229,798 | ₩230,123 | ₩225,137 | ₩226,384 | -1.49% | 271.2만 |
|---|
| 2026.01.12 | ₩224,449 | ₩230,305 | ₩223,995 | ₩228,500 | +1.80% | 286.2만 |
|---|
| 2026.01.09 | ₩211,544 | ₩222,112 | ₩210,272 | ₩221,385 | +4.65% | 294만 |
|---|
| 2026.01.08 | ₩202,093 | ₩209,259 | ₩200,093 | ₩208,441 | +3.14% | 264.5만 |
|---|
| 2026.01.07 | ₩203,819 | ₩205,442 | ₩196,822 | ₩205,248 | +0.70% | 222.2만 |
|---|
| 2026.01.06 | ₩205,131 | ₩209,792 | ₩204,650 | ₩207,831 | +1.32% | 170.6만 |
|---|
| 2026.01.05 | ₩199,210 | ₩202,248 | ₩197,159 | ₩200,444 | +0.62% | 141.1만 |
|---|
| 2026.01.02 | ₩190,408 | ₩193,537 | ₩187,993 | ₩193,044 | +1.38% | 121.3만 |
|---|
| 2025.12.31 | ₩187,695 | ₩187,889 | ₩184,358 | ₩186,266 | -0.76% | 95.9만 |
|---|
| 2025.12.30 | ₩192,771 | ₩193,771 | ₩188,629 | ₩188,876 | -2.02% | 87.4만 |
|---|
| 2025.12.29 | ₩189,227 | ₩190,836 | ₩186,591 | ₩188,642 | -0.31% | 115.4만 |
|---|
| 2025.12.26 | ₩195,874 | ₩197,588 | ₩193,667 | ₩194,121 | -0.89% | 113.5만 |
|---|
| 2025.12.24 | ₩194,121 | ₩194,121 | ₩190,486 | ₩192,317 | -0.93% | 35.7만 |
|---|
| 2025.12.23 | ₩193,420 | ₩193,771 | ₩189,772 | ₩192,174 | -0.64% | 97.6만 |
|---|
| 2025.12.22 | ₩190,681 | ₩192,018 | ₩189,110 | ₩191,083 | +0.21% | 97.9만 |
|---|
| 2025.12.19 | ₩184,215 | ₩190,057 | ₩184,215 | ₩186,955 | +1.49% | 194.7만 |
|---|
| 2025.12.18 | ₩184,358 | ₩185,345 | ₩181,320 | ₩184,722 | +0.20% | 87.3만 |
|---|
| 2025.12.17 | ₩184,436 | ₩185,345 | ₩182,424 | ₩183,644 | -0.43% | 93.2만 |
|---|
| 2025.12.16 | ₩183,709 | ₩187,227 | ₩181,774 | ₩182,112 | -0.87% | 110.9만 |
|---|
| 2025.12.15 | ₩188,837 | ₩188,837 | ₩185,293 | ₩186,773 | -1.09% | 96.6만 |
|---|
| 2025.12.12 | ₩193,446 | ₩194,420 | ₩184,150 | ₩184,890 | -4.42% | 180.1만 |
|---|
| 2025.12.11 | ₩187,487 | ₩193,355 | ₩186,228 | ₩191,667 | +2.23% | 128.3만 |
|---|
| 2025.12.10 | ₩184,007 | ₩187,045 | ₩181,398 | ₩186,929 | +1.59% | 102.2만 |
|---|
| 2025.12.09 | ₩179,165 | ₩184,319 | ₩178,334 | ₩182,281 | +1.74% | 98.4만 |
|---|
| 2025.12.08 | ₩183,060 | ₩184,163 | ₩181,528 | ₩183,112 | +0.03% | 81.2만 |
|---|
| 2025.12.05 | ₩184,358 | ₩187,279 | ₩182,242 | ₩182,294 | -1.12% | 129.6만 |
|---|
| 2025.12.04 | ₩178,516 | ₩181,826 | ₩176,646 | ₩181,696 | +1.78% | 91.9만 |
|---|
| 2025.12.03 | ₩181,216 | ₩182,605 | ₩178,542 | ₩179,931 | -0.71% | 120.5만 |
|---|
| 2025.12.02 | ₩175,569 | ₩176,568 | ₩173,011 | ₩175,140 | -0.24% | 105.3만 |
|---|
| 2025.12.01 | ₩177,075 | ₩178,438 | ₩174,854 | ₩174,958 | -1.20% | 107.5만 |
|---|
| 2025.11.28 | ₩175,400 | ₩175,893 | ₩173,647 | ₩174,984 | -0.24% | 95.4만 |
|---|
| 2025.11.26 | ₩169,752 | ₩175,192 | ₩169,635 | ₩172,712 | +1.74% | 142.3만 |
|---|
| 2025.11.25 | ₩167,480 | ₩169,298 | ₩165,896 | ₩167,636 | +0.09% | 85.1만 |
|---|
| 2025.11.24 | ₩161,482 | ₩165,247 | ₩161,482 | ₩164,624 | +1.95% | 141.2만 |
|---|
| 2025.11.21 | ₩155,821 | ₩161,287 | ₩154,822 | ₩160,586 | +3.06% | 125.7만 |
|---|
| 2025.11.20 | ₩164,403 | ₩165,585 | ₩155,055 | ₩155,821 | -5.22% | 157.4만 |
|---|
| 2025.11.19 | ₩163,585 | ₩165,779 | ₩161,326 | ₩162,780 | -0.49% | 164.4만 |
|---|
| 2025.11.18 | ₩163,274 | ₩164,819 | ₩160,599 | ₩161,170 | -1.29% | 176.8만 |
|---|
| 2025.11.17 | ₩168,778 | ₩169,856 | ₩162,962 | ₩164,948 | -2.27% | 158만 |
|---|
| 2025.11.14 | ₩166,961 | ₩172,634 | ₩165,039 | ₩169,674 | +1.63% | 78.1만 |
|---|
| 2025.11.13 | ₩178,321 | ₩179,437 | ₩170,752 | ₩171,414 | -3.87% | 141.5만 |
|---|
| 2025.11.12 | ₩180,879 | ₩181,839 | ₩177,581 | ₩177,581 | -1.82% | 85.1만 |
|---|
| 2025.11.11 | ₩180,319 | ₩180,319 | ₩177,356 | ₩178,413 | -1.06% | 87.7만 |
|---|
| 2025.11.10 | ₩180,538 | ₩181,092 | ₩177,794 | ₩179,662 | -0.49% | 106.4만 |
|---|
| 2025.11.07 | ₩174,523 | ₩176,584 | ₩172,913 | ₩175,953 | +0.82% | 112.6만 |
|---|
| 2025.11.06 | ₩176,081 | ₩178,696 | ₩174,394 | ₩176,764 | +0.39% | 194.5만 |
|---|
| 2025.11.05 | ₩169,899 | ₩175,566 | ₩169,757 | ₩175,064 | +3.04% | 137.5만 |
|---|
| 2025.11.04 | ₩170,852 | ₩172,114 | ₩167,452 | ₩168,456 | -1.40% | 213.9만 |
|---|
| 2025.11.03 | ₩178,773 | ₩178,773 | ₩174,111 | ₩178,116 | -0.37% | 143만 |
|---|
| 2025.10.31 | ₩180,770 | ₩182,251 | ₩177,756 | ₩178,773 | -1.10% | 160.2만 |
|---|
| 2025.10.30 | ₩180,229 | ₩182,045 | ₩177,614 | ₩180,461 | +0.13% | 146.8만 |
|---|
| 2025.10.29 | ₩182,032 | ₩186,514 | ₩180,963 | ₩182,483 | +0.25% | 178.9만 |
|---|
| 2025.10.28 | ₩169,294 | ₩178,979 | ₩169,113 | ₩178,207 | +5.26% | 194만 |
|---|
| 2025.10.27 | ₩168,727 | ₩171,535 | ₩167,851 | ₩171,290 | +1.52% | 154.3만 |
|---|
| 2025.10.24 | ₩166,022 | ₩168,843 | ₩164,528 | ₩166,589 | +0.34% | 104.6만 |
|---|
| 2025.10.23 | ₩168,740 | ₩169,062 | ₩165,121 | ₩165,339 | -2.02% | 105.1만 |
|---|
| 2025.10.22 | ₩164,155 | ₩165,958 | ₩161,308 | ₩163,472 | -0.42% | 131.4만 |
|---|
| 2025.10.21 | ₩167,439 | ₩169,345 | ₩164,477 | ₩165,275 | -1.29% | 183.9만 |
|---|
| 2025.10.20 | ₩170,659 | ₩174,201 | ₩169,294 | ₩173,802 | +1.84% | 125.8만 |
|---|
| 2025.10.17 | ₩169,925 | ₩170,994 | ₩165,584 | ₩167,194 | -1.61% | 133.8만 |
|---|
| 2025.10.16 | ₩171,947 | ₩175,386 | ₩169,448 | ₩171,651 | -0.17% | 200.2만 |
|---|
| 2025.10.15 | ₩171,290 | ₩171,535 | ₩167,915 | ₩169,886 | -0.82% | 119.5만 |
|---|
| 2025.10.14 | ₩166,602 | ₩171,007 | ₩164,232 | ₩168,405 | +1.08% | 208.8만 |
|---|
| 2025.10.13 | ₩169,088 | ₩172,668 | ₩167,181 | ₩171,560 | +1.46% | 194만 |
|---|
| 2025.10.10 | ₩169,500 | ₩170,182 | ₩160,754 | ₩161,128 | -4.94% | 327.2만 |
|---|