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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩276,945 | ₩282,149 | ₩263,614 | ₩280,580 | +1.31% | 446.2만 |
| 2026.09.28–2026.10.02 | ₩264,151 | ₩283,088 | ₩262,863 | ₩275,658 | +4.36% | 486.4만 |
| 2026.09.21–2026.09.25 | ₩265,680 | ₩278,957 | ₩259,216 | ₩273,485 | +2.94% | 464.8만 |
| 2026.09.14–2026.09.18 | ₩247,145 | ₩265,452 | ₩246,099 | ₩262,461 | +6.20% | 491만 |
| 2026.09.08–2026.09.11 | ₩277,187 | ₩286,776 | ₩257,633 | ₩259,497 | -6.38% | 573.4만 |
| 2026.08.31–2026.09.04 | ₩285,059 | ₩285,716 | ₩262,998 | ₩266,565 | -6.49% | 517.1만 |
| 2026.08.24–2026.08.28 | ₩293,710 | ₩296,097 | ₩281,063 | ₩281,371 | -4.20% | 566.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩256,104 |
| ₩291,242 |
| ₩248,741 |
| ₩289,686 |
| +13.11% |
| 640.2만 |
| 2026.08.10–2026.08.14 | ₩263,921 | ₩271,329 | ₩246,877 | ₩247,588 | -6.19% | 535.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩239,086 | ₩267,486 | ₩237,310 | ₩263,802 | +10.34% | 539.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩236,051 | ₩246,070 | ₩226,616 | ₩242,134 | +2.58% | 540만 |
|---|
| 2026.07.20–2026.07.24 | ₩230,605 | ₩260,316 | ₩230,180 | ₩237,602 | +3.03% | 657.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩230,591 | ₩245,169 | ₩224,031 | ₩228,577 | -0.87% | 645.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩232,950 | ₩234,726 | ₩213,748 | ₩233,016 | +0.03% | 456.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩226,589 | ₩233,096 | ₩219,976 | ₩227,954 | +0.60% | 538.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩252,232 | ₩254,393 | ₩224,893 | ₩226,960 | -10.02% | 775.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩265,047 | ₩269,023 | ₩250,987 | ₩255,678 | -3.54% | 673.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩234,143 | ₩252,418 | ₩219,327 | ₩251,517 | +7.42% | 766.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩250,351 | ₩269,275 | ₩228,338 | ₩229,226 | -8.44% | 664.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩244,493 | ₩259,601 | ₩243,261 | ₩253,518 | +3.69% | 495.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩236,581 | ₩240,968 | ₩218,969 | ₩238,105 | +0.64% | 585.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩247,255 | ₩258,328 | ₩231,413 | ₩234,275 | -5.25% | 838.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩221,853 | ₩247,242 | ₩217,667 | ₩243,122 | +9.59% | 629.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩236,181 | ₩238,674 | ₩218,441 | ₩224,608 | -4.90% | 745.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩249,394 | ₩255,574 | ₩235,879 | ₩236,745 | -5.07% | 725.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩249,289 | ₩261,019 | ₩245,274 | ₩254,970 | +2.28% | 701.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩231,588 | ₩257,673 | ₩224,214 | ₩252,661 | +9.10% | 638.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩218,599 | ₩237,847 | ₩206,238 | ₩233,334 | +6.74% | 680.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩206,343 | ₩219,950 | ₩201,003 | ₩212,655 | +3.06% | 955.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩229,922 | ₩236,115 | ₩198,615 | ₩200,373 | -12.85% | 1158.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩234,869 | ₩262,751 | ₩224,096 | ₩224,149 | -4.56% | 955.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩286,934 | ₩290,647 | ₩239,802 | ₩242,702 | -15.42% | 974.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩262,738 | ₩293,770 | ₩261,859 | ₩286,435 | +9.02% | 971.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩251,021 | ₩263,998 | ₩238,280 | ₩263,748 | +5.07% | 571.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩261,642 | ₩275,020 | ₩246,783 | ₩259,799 | -0.70% | 854.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩246,673 | ₩280,777 | ₩241,674 | ₩260,393 | +5.56% | 1625.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩246,087 | ₩284,825 | ₩243,119 | ₩247,740 | +0.67% | 1818.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩236,780 | ₩248,912 | ₩227,082 | ₩239,904 | +1.32% | 1094.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩225,038 | ₩239,735 | ₩224,583 | ₩235,543 | +4.67% | 1195.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩199,733 | ₩222,695 | ₩197,338 | ₩221,966 | +11.13% | 1092.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩189,723 | ₩194,279 | ₩184,842 | ₩193,550 | +2.02% | 420.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩191,181 | ₩198,106 | ₩189,606 | ₩194,631 | +1.80% | 344.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩189,333 | ₩190,556 | ₩181,796 | ₩187,445 | -1.00% | 582.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩183,540 | ₩194,930 | ₩178,802 | ₩185,375 | +1.00% | 590.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩177,539 | ₩187,771 | ₩173,465 | ₩182,772 | +2.95% | 554.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩161,906 | ₩176,355 | ₩161,906 | ₩175,443 | +8.36% | 464.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩169,221 | ₩170,302 | ₩155,228 | ₩161,008 | -4.85% | 782.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩181,012 | ₩182,316 | ₩165,472 | ₩170,119 | -6.02% | 498.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩179,242 | ₩179,242 | ₩167,891 | ₩176,414 | -1.58% | 801.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩169,170 | ₩187,003 | ₩168,292 | ₩179,242 | +5.95% | 834.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩171,107 | ₩174,658 | ₩161,731 | ₩167,026 | -2.38% | 650.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩169,531 | ₩175,846 | ₩164,663 | ₩167,633 | -1.12% | 856.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩169,944 | ₩170,629 | ₩161,176 | ₩161,551 | -4.94% | 327.2만 |
|---|