시장 데이터를 불러오는 중
전체 종목
선코어 에너지 과거 주가
Suncor Energy Inc. Common Stock · SU · NYSE
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Suncor Energy Inc. Common Stock · SU · NYSE
주요 사업 분야는 석유·가스 종합 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩92,984 | ₩97,098 | ₩90,371 | ₩96,790 | +4.09% | 1686.8만 |
| 2026.09.28–2026.10.02 | ₩92,582 | ₩93,614 | ₩89,929 | ₩93,212 | +0.68% | 1733.2만 |
| 2026.09.21–2026.09.25 | ₩91,939 | ₩93,654 | ₩88,254 | ₩91,376 | -0.61% | 1964.9만 |
| 2026.09.14–2026.09.18 | ₩93,761 | ₩96,562 | ₩91,403 | ₩93,011 | -0.80% | 2004.4만 |
| 2026.09.08–2026.09.11 | ₩91,778 | ₩94,136 | ₩90,157 | ₩92,234 | +0.50% | 1776.3만 |
| 2026.08.31–2026.09.04 | ₩89,634 | ₩92,542 | ₩88,187 | ₩90,224 | +0.66% | 3288.9만 |
| 2026.08.24–2026.08.28 | ₩90,746 | ₩91,242 | ₩86,512 | ₩87,678 | -3.38% | 1782.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,649 |
| ₩88,307 |
| ₩91,684 |
| +3.15% |
| 1307만 |
| 2026.08.10–2026.08.14 | ₩82,049 | ₩89,567 | ₩81,607 | ₩88,200 | +7.50% | 2634.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩88,133 | ₩89,379 | ₩80,334 | ₩80,535 | -8.62% | 3199.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩86,297 | ₩90,425 | ₩84,770 | ₩90,157 | +4.47% | 1841.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩83,322 | ₩89,500 | ₩82,518 | ₩88,187 | +5.84% | 1810.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩80,884 | ₩83,952 | ₩80,173 | ₩83,657 | +3.43% | 1916.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩73,835 | ₩79,423 | ₩72,910 | ₩79,396 | +7.53% | 2229만 |
|---|
| 2026.06.29–2026.07.02 | ₩72,897 | ₩73,822 | ₩71,410 | ₩73,768 | +1.19% | 1678.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩74,478 | ₩75,845 | ₩71,503 | ₩72,227 | -3.02% | 2408.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩80,080 | ₩80,080 | ₩72,857 | ₩74,143 | -7.41% | 3099.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩85,038 | ₩85,922 | ₩81,085 | ₩82,545 | -2.93% | 2449.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩85,306 | ₩88,910 | ₩83,363 | ₩83,376 | -2.26% | 2600.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩88,763 | ₩89,312 | ₩82,746 | ₩83,564 | -5.86% | 1249.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩91,135 | ₩94,069 | ₩90,009 | ₩90,237 | -0.99% | 1528.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩86,914 | ₩91,631 | ₩86,458 | ₩91,510 | +5.29% | 1692.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩90,880 | ₩94,190 | ₩84,073 | ₩85,775 | -5.62% | 1875.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩86,619 | ₩91,952 | ₩85,868 | ₩90,518 | +4.50% | 1397.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩82,532 | ₩86,565 | ₩82,317 | ₩85,761 | +3.91% | 1457.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩87,503 | ₩87,825 | ₩79,423 | ₩81,956 | -6.34% | 2134.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩88,562 | ₩90,317 | ₩83,269 | ₩86,337 | -2.51% | 2245.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩90,116 | ₩90,800 | ₩85,734 | ₩88,307 | -2.01% | 2524만 |
|---|
| 2026.03.23–2026.03.27 | ₩83,215 | ₩89,353 | ₩82,237 | ₩89,326 | +7.34% | 2668.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩79,905 | ₩86,605 | ₩79,383 | ₩85,373 | +6.84% | 3336.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩76,488 | ₩80,575 | ₩75,832 | ₩79,852 | +4.40% | 2890.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩77,922 | ₩78,565 | ₩74,090 | ₩76,167 | -2.25% | 3984.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩75,014 | ₩76,395 | ₩73,460 | ₩75,738 | +0.96% | 1309.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩74,505 | ₩76,555 | ₩72,750 | ₩74,693 | +0.25% | 2602.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩72,026 | ₩75,658 | ₩72,026 | ₩75,028 | +4.17% | 2153.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩68,931 | ₩74,103 | ₩68,850 | ₩72,093 | +4.59% | 3791만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,904 | ₩73,433 | ₩68,019 | ₩70,981 | +3.01% | 2302.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,564 | ₩68,770 | ₩65,648 | ₩68,167 | +0.89% | 1583.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩62,981 | ₩67,323 | ₩62,351 | ₩66,653 | +5.83% | 2322만 |
|---|
| 2026.01.05–2026.01.09 | ₩59,832 | ₩62,673 | ₩57,205 | ₩62,566 | +4.57% | 3679.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩58,237 | ₩61,319 | ₩58,103 | ₩61,092 | +4.90% | 1229.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,822 | ₩58,210 | ₩56,897 | ₩57,768 | -0.09% | 832.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,483 | ₩59,483 | ₩56,401 | ₩57,286 | -3.69% | 2107.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩58,961 | ₩59,885 | ₩58,344 | ₩59,457 | +0.84% | 2982.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩60,609 | ₩60,944 | ₩58,612 | ₩59,296 | -2.17% | 3264.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩59,229 | ₩60,542 | ₩58,358 | ₩60,006 | +1.31% | 1261.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩59,336 | ₩61,105 | ₩58,813 | ₩59,390 | +0.09% | 1608.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩57,272 | ₩59,899 | ₩56,629 | ₩59,443 | +3.79% | 2386.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩53,239 | ₩57,246 | ₩51,886 | ₩57,112 | +7.27% | 2837.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩53,520 | ₩54,043 | ₩52,971 | ₩53,346 | -0.33% | 1300.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩51,792 | ₩54,070 | ₩50,613 | ₩53,373 | +3.05% | 1908.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩53,480 | ₩53,668 | ₩51,390 | ₩51,711 | -3.31% | 1398.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩53,628 | ₩53,855 | ₩52,743 | ₩52,917 | -1.32% | 479.3만 |
|---|