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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩94,815 | ₩97,162 | ₩94,721 | ₩96,853 | +2.15% | 352.5만 |
| 2026.10.08 | ₩93,018 | ₩95,593 | ₩92,924 | ₩95,083 | +2.22% | 384.4만 |
| 2026.10.07 | ₩92,348 | ₩93,206 | ₩90,980 | ₩91,369 | -1.06% | 293.9만 |
| 2026.10.06 | ₩91,530 | ₩92,375 | ₩90,430 | ₩91,476 | -0.06% | 270.9만 |
| 2026.10.05 | ₩93,045 | ₩93,313 | ₩91,557 | ₩92,214 | -0.89% | 385.2만 |
| 2026.10.02 | ₩91,516 | ₩93,675 | ₩91,315 | ₩93,273 | +1.92% | 278.9만 |
| 2026.10.01 | ₩90,859 | ₩93,273 | ₩90,564 | ₩92,656 | +1.98% | 497.9만 |
| 2026.09.30 | ₩91,101 | ₩92,334 | ₩90,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,007 |
| -0.10% |
| 297.4만 |
| 2026.09.29 | ₩90,846 | ₩91,516 | ₩89,988 | ₩90,524 | -0.35% | 240.5만 |
|---|
| 2026.09.28 | ₩92,643 | ₩93,380 | ₩91,798 | ₩92,214 | -0.46% | 418.5만 |
|---|
| 2026.09.25 | ₩91,181 | ₩91,704 | ₩90,229 | ₩91,436 | +0.28% | 289.6만 |
|---|
| 2026.09.24 | ₩92,348 | ₩93,716 | ₩91,892 | ₩92,053 | -0.32% | 389.7만 |
|---|
| 2026.09.23 | ₩91,128 | ₩91,771 | ₩90,256 | ₩91,154 | +0.03% | 452.3만 |
|---|
| 2026.09.22 | ₩88,768 | ₩91,074 | ₩88,312 | ₩89,760 | +1.12% | 389.3만 |
|---|
| 2026.09.21 | ₩91,999 | ₩92,375 | ₩90,068 | ₩90,162 | -2.00% | 444.1만 |
|---|
| 2026.09.18 | ₩92,884 | ₩93,555 | ₩92,442 | ₩93,072 | +0.20% | 283.9만 |
|---|
| 2026.09.17 | ₩91,798 | ₩93,474 | ₩91,463 | ₩93,179 | +1.50% | 362.4만 |
|---|
| 2026.09.16 | ₩95,244 | ₩95,405 | ₩91,838 | ₩92,455 | -2.93% | 447.1만 |
|---|
| 2026.09.15 | ₩92,388 | ₩96,625 | ₩92,388 | ₩96,370 | +4.31% | 423.8만 |
|---|
| 2026.09.14 | ₩93,823 | ₩94,989 | ₩92,093 | ₩92,147 | -1.79% | 487.3만 |
|---|
| 2026.09.11 | ₩91,999 | ₩92,348 | ₩90,900 | ₩92,294 | +0.32% | 407.5만 |
|---|
| 2026.09.10 | ₩93,863 | ₩94,198 | ₩91,382 | ₩92,428 | -1.53% | 426.9만 |
|---|
| 2026.09.09 | ₩92,468 | ₩92,629 | ₩91,503 | ₩92,549 | +0.09% | 457.4만 |
|---|
| 2026.09.08 | ₩91,838 | ₩92,817 | ₩90,216 | ₩91,034 | -0.88% | 484.5만 |
|---|
| 2026.09.04 | ₩89,988 | ₩91,275 | ₩89,183 | ₩90,283 | +0.33% | 1039.5만 |
|---|
| 2026.09.03 | ₩92,039 | ₩92,455 | ₩90,913 | ₩91,503 | -0.58% | 1276.6만 |
|---|
| 2026.09.02 | ₩91,919 | ₩92,603 | ₩91,651 | ₩91,704 | -0.23% | 298.6만 |
|---|
| 2026.09.01 | ₩91,208 | ₩92,603 | ₩90,484 | ₩92,509 | +1.43% | 320.5만 |
|---|
| 2026.08.31 | ₩89,693 | ₩90,833 | ₩88,245 | ₩89,599 | -0.10% | 353.8만 |
|---|
| 2026.08.28 | ₩89,237 | ₩89,398 | ₩86,971 | ₩87,735 | -1.68% | 708.1만 |
|---|
| 2026.08.27 | ₩88,379 | ₩89,425 | ₩87,413 | ₩89,063 | +0.77% | 258.9만 |
|---|
| 2026.08.26 | ₩86,796 | ₩89,264 | ₩86,569 | ₩88,057 | +1.45% | 275.6만 |
|---|
| 2026.08.25 | ₩89,170 | ₩90,028 | ₩87,561 | ₩87,641 | -1.71% | 315.9만 |
|---|
| 2026.08.24 | ₩90,806 | ₩91,302 | ₩89,894 | ₩90,336 | -0.52% | 223.9만 |
|---|
| 2026.08.21 | ₩91,570 | ₩92,200 | ₩90,967 | ₩91,744 | +0.19% | 209.6만 |
|---|
| 2026.08.20 | ₩92,683 | ₩92,710 | ₩90,739 | ₩91,101 | -1.71% | 262.2만 |
|---|
| 2026.08.19 | ₩91,396 | ₩92,616 | ₩90,350 | ₩90,471 | -1.01% | 271만 |
|---|
| 2026.08.18 | ₩90,792 | ₩90,940 | ₩89,532 | ₩90,752 | -0.04% | 302만 |
|---|
| 2026.08.17 | ₩88,942 | ₩89,760 | ₩88,365 | ₩89,384 | +0.50% | 262.2만 |
|---|
| 2026.08.14 | ₩88,473 | ₩89,626 | ₩88,164 | ₩88,258 | -0.24% | 299.2만 |
|---|
| 2026.08.13 | ₩85,026 | ₩87,829 | ₩84,933 | ₩87,735 | +3.19% | 545.1만 |
|---|
| 2026.08.12 | ₩84,423 | ₩85,898 | ₩83,860 | ₩85,657 | +1.46% | 630만 |
|---|
| 2026.08.11 | ₩84,128 | ₩85,469 | ₩84,034 | ₩84,852 | +0.86% | 323.2만 |
|---|
| 2026.08.10 | ₩82,103 | ₩84,705 | ₩81,661 | ₩84,115 | +2.45% | 836.8만 |
|---|
| 2026.08.07 | ₩81,621 | ₩82,023 | ₩80,387 | ₩80,588 | -1.26% | 545.1만 |
|---|
| 2026.08.06 | ₩84,745 | ₩84,986 | ₩80,856 | ₩82,264 | -2.93% | 924.7만 |
|---|
| 2026.08.05 | ₩87,480 | ₩87,963 | ₩84,048 | ₩84,235 | -3.71% | 740.2만 |
|---|
| 2026.08.04 | ₩86,904 | ₩87,467 | ₩85,214 | ₩86,421 | -0.56% | 592.9만 |
|---|
| 2026.08.03 | ₩88,191 | ₩89,438 | ₩87,561 | ₩88,473 | +0.32% | 396.6만 |
|---|
| 2026.07.31 | ₩90,108 | ₩90,484 | ₩88,982 | ₩90,216 | +0.12% | 423.6만 |
|---|
| 2026.07.30 | ₩87,239 | ₩89,800 | ₩87,239 | ₩89,478 | +2.57% | 280만 |
|---|
| 2026.07.29 | ₩87,748 | ₩88,647 | ₩87,333 | ₩88,231 | +0.55% | 352.5만 |
|---|
| 2026.07.28 | ₩85,831 | ₩87,038 | ₩84,825 | ₩85,684 | -0.17% | 353.5만 |
|---|
| 2026.07.27 | ₩86,354 | ₩86,823 | ₩85,268 | ₩85,818 | -0.62% | 432.1만 |
|---|
| 2026.07.24 | ₩88,593 | ₩89,478 | ₩87,856 | ₩88,245 | -0.39% | 403.5만 |
|---|
| 2026.07.23 | ₩88,245 | ₩89,559 | ₩88,111 | ₩89,049 | +0.91% | 322.6만 |
|---|
| 2026.07.22 | ₩86,274 | ₩87,400 | ₩86,180 | ₩86,783 | +0.59% | 282.9만 |
|---|
| 2026.07.21 | ₩84,074 | ₩85,429 | ₩84,074 | ₩85,415 | +1.59% | 424.5만 |
|---|
| 2026.07.20 | ₩83,377 | ₩84,356 | ₩82,573 | ₩83,471 | +0.11% | 377.4만 |
|---|
| 2026.07.17 | ₩83,069 | ₩84,007 | ₩82,680 | ₩83,712 | +0.77% | 431.7만 |
|---|
| 2026.07.16 | ₩81,352 | ₩82,224 | ₩81,165 | ₩81,366 | +0.02% | 331.2만 |
|---|
| 2026.07.15 | ₩82,465 | ₩82,479 | ₩80,226 | ₩81,312 | -1.40% | 340.1만 |
|---|
| 2026.07.14 | ₩82,868 | ₩83,498 | ₩81,513 | ₩81,849 | -1.23% | 449.6만 |
|---|
| 2026.07.13 | ₩80,937 | ₩82,586 | ₩80,360 | ₩82,157 | +1.51% | 363.7만 |
|---|
| 2026.07.10 | ₩78,537 | ₩79,475 | ₩78,456 | ₩79,448 | +1.16% | 339.9만 |
|---|
| 2026.07.09 | ₩78,979 | ₩79,059 | ₩78,121 | ₩78,429 | -0.70% | 338.2만 |
|---|
| 2026.07.08 | ₩77,893 | ₩79,207 | ₩76,981 | ₩79,194 | +1.67% | 734.7만 |
|---|
| 2026.07.07 | ₩74,380 | ₩76,284 | ₩74,205 | ₩75,975 | +2.15% | 330.4만 |
|---|
| 2026.07.06 | ₩73,884 | ₩74,205 | ₩72,958 | ₩73,629 | -0.34% | 485.9만 |
|---|
| 2026.07.02 | ₩72,395 | ₩73,870 | ₩71,912 | ₩73,817 | +1.96% | 515만 |
|---|
| 2026.07.01 | ₩71,980 | ₩72,529 | ₩71,457 | ₩71,832 | -0.20% | 213.3만 |
|---|
| 2026.06.30 | ₩72,677 | ₩73,066 | ₩71,698 | ₩71,980 | -0.96% | 405.4만 |
|---|
| 2026.06.29 | ₩72,945 | ₩73,280 | ₩72,060 | ₩72,154 | -1.08% | 544.6만 |
|---|
| 2026.06.26 | ₩72,328 | ₩72,663 | ₩71,550 | ₩72,275 | -0.07% | 588.9만 |
|---|
| 2026.06.25 | ₩72,489 | ₩73,387 | ₩72,368 | ₩72,891 | +0.55% | 465.3만 |
|---|
| 2026.06.24 | ₩73,803 | ₩74,286 | ₩72,248 | ₩73,025 | -1.05% | 629.2만 |
|---|
| 2026.06.23 | ₩74,822 | ₩75,895 | ₩74,474 | ₩75,761 | +1.25% | 390.4만 |
|---|
| 2026.06.22 | ₩74,527 | ₩75,399 | ₩73,227 | ₩75,399 | +1.17% | 334.3만 |
|---|
| 2026.06.18 | ₩74,353 | ₩74,702 | ₩72,905 | ₩74,192 | -0.22% | 1028.4만 |
|---|
| 2026.06.17 | ₩77,960 | ₩78,309 | ₩75,117 | ₩75,466 | -3.20% | 755.3만 |
|---|
| 2026.06.16 | ₩78,697 | ₩79,046 | ₩77,759 | ₩77,987 | -0.90% | 666만 |
|---|
| 2026.06.15 | ₩80,132 | ₩80,132 | ₩78,040 | ₩79,985 | -0.18% | 649.9만 |
|---|
| 2026.06.12 | ₩81,795 | ₩83,189 | ₩81,594 | ₩82,599 | +0.98% | 417.8만 |
|---|
| 2026.06.11 | ₩84,477 | ₩84,557 | ₩82,023 | ₩82,868 | -1.90% | 544.2만 |
|---|
| 2026.06.10 | ₩82,908 | ₩83,967 | ₩82,492 | ₩83,256 | +0.42% | 447.4만 |
|---|
| 2026.06.09 | ₩84,396 | ₩84,571 | ₩81,138 | ₩82,063 | -2.76% | 668.5만 |
|---|
| 2026.06.08 | ₩85,094 | ₩85,979 | ₩84,316 | ₩84,812 | -0.33% | 371.4만 |
|---|
| 2026.06.05 | ₩87,145 | ₩87,293 | ₩83,417 | ₩83,431 | -4.26% | 418.3만 |
|---|
| 2026.06.04 | ₩85,925 | ₩88,178 | ₩85,751 | ₩87,789 | +2.17% | 264.1만 |
|---|
| 2026.06.03 | ₩88,231 | ₩88,969 | ₩87,668 | ₩87,883 | -0.40% | 1273.1만 |
|---|
| 2026.06.02 | ₩85,496 | ₩87,628 | ₩85,496 | ₩87,574 | +2.43% | 252.4만 |
|---|
| 2026.06.01 | ₩85,362 | ₩86,971 | ₩84,758 | ₩85,496 | +0.16% | 392.4만 |
|---|
| 2026.05.29 | ₩84,477 | ₩84,638 | ₩82,801 | ₩83,619 | -1.02% | 372.9만 |
|---|
| 2026.05.28 | ₩87,011 | ₩87,011 | ₩84,839 | ₩84,892 | -2.43% | 242.4만 |
|---|
| 2026.05.27 | ₩86,488 | ₩87,226 | ₩85,536 | ₩85,777 | -0.82% | 320.7만 |
|---|
| 2026.05.26 | ₩88,821 | ₩89,371 | ₩87,816 | ₩87,909 | -1.03% | 313.7만 |
|---|
| 2026.05.22 | ₩90,631 | ₩91,369 | ₩90,068 | ₩90,296 | -0.37% | 187.5만 |
|---|
| 2026.05.21 | ₩91,020 | ₩92,737 | ₩90,377 | ₩90,819 | -0.22% | 361.1만 |
|---|
| 2026.05.20 | ₩92,831 | ₩93,568 | ₩90,833 | ₩90,953 | -2.02% | 333.1만 |
|---|
| 2026.05.19 | ₩92,536 | ₩94,131 | ₩91,691 | ₩93,394 | +0.93% | 333.2만 |
|---|
| 2026.05.18 | ₩91,195 | ₩94,091 | ₩90,658 | ₩93,501 | +2.53% | 313.3만 |
|---|
| 2026.05.15 | ₩90,269 | ₩91,691 | ₩89,948 | ₩91,570 | +1.44% | 353.9만 |
|---|
| 2026.05.14 | ₩88,245 | ₩90,068 | ₩88,070 | ₩89,559 | +1.49% | 378만 |
|---|
| 2026.05.13 | ₩89,250 | ₩89,840 | ₩87,722 | ₩88,593 | -0.74% | 294.8만 |
|---|
| 2026.05.12 | ₩87,762 | ₩89,451 | ₩87,534 | ₩89,250 | +1.70% | 348.8만 |
|---|
| 2026.05.11 | ₩86,971 | ₩87,655 | ₩86,515 | ₩87,319 | +0.40% | 317.3만 |
|---|
| 2026.05.08 | ₩85,174 | ₩86,917 | ₩84,705 | ₩85,831 | +0.77% | 246.2만 |
|---|
| 2026.05.07 | ₩84,866 | ₩86,113 | ₩84,128 | ₩85,469 | +0.71% | 324.2만 |
|---|
| 2026.05.06 | ₩90,511 | ₩91,476 | ₩86,059 | ₩86,247 | -4.71% | 589.9만 |
|---|
| 2026.05.05 | ₩91,423 | ₩94,252 | ₩91,114 | ₩93,394 | +2.16% | 380.9만 |
|---|
| 2026.05.04 | ₩90,940 | ₩92,468 | ₩89,572 | ₩91,932 | +1.09% | 334만 |
|---|
| 2026.05.01 | ₩91,583 | ₩91,583 | ₩88,982 | ₩90,578 | -1.10% | 358만 |
|---|
| 2026.04.30 | ₩89,465 | ₩92,013 | ₩88,633 | ₩91,798 | +2.61% | 279.6만 |
|---|
| 2026.04.29 | ₩88,446 | ₩90,001 | ₩88,084 | ₩89,934 | +1.68% | 213.4만 |
|---|
| 2026.04.28 | ₩87,118 | ₩88,151 | ₩86,944 | ₩87,413 | +0.34% | 313.7만 |
|---|
| 2026.04.27 | ₩86,676 | ₩87,091 | ₩85,925 | ₩86,448 | -0.26% | 232.9만 |
|---|
| 2026.04.24 | ₩86,260 | ₩86,394 | ₩84,745 | ₩85,818 | -0.51% | 281.8만 |
|---|
| 2026.04.23 | ₩85,496 | ₩86,622 | ₩85,348 | ₩86,569 | +1.25% | 220.2만 |
|---|
| 2026.04.22 | ₩84,557 | ₩85,254 | ₩84,048 | ₩85,053 | +0.59% | 236.3만 |
|---|
| 2026.04.21 | ₩82,975 | ₩84,168 | ₩82,693 | ₩83,873 | +1.08% | 423.6만 |
|---|
| 2026.04.20 | ₩82,586 | ₩83,189 | ₩82,371 | ₩82,680 | +0.11% | 295.4만 |
|---|
| 2026.04.17 | ₩82,023 | ₩82,948 | ₩79,475 | ₩82,009 | -0.02% | 704.9만 |
|---|
| 2026.04.16 | ₩84,718 | ₩85,791 | ₩84,490 | ₩85,576 | +1.01% | 487만 |
|---|
| 2026.04.15 | ₩85,161 | ₩85,697 | ₩84,343 | ₩84,436 | -0.85% | 236.5만 |
|---|
| 2026.04.14 | ₩86,341 | ₩86,716 | ₩84,731 | ₩85,228 | -1.29% | 391.7만 |
|---|
| 2026.04.13 | ₩87,561 | ₩87,883 | ₩86,743 | ₩86,944 | -0.70% | 314.2만 |
|---|
| 2026.04.10 | ₩85,000 | ₩86,555 | ₩84,879 | ₩86,394 | +1.64% | 385.1만 |
|---|
| 2026.04.09 | ₩87,159 | ₩88,017 | ₩84,611 | ₩85,000 | -2.48% | 441.1만 |
|---|
| 2026.04.08 | ₩83,511 | ₩87,011 | ₩83,324 | ₩86,542 | +3.63% | 582.3만 |
|---|
| 2026.04.07 | ₩89,384 | ₩90,377 | ₩89,089 | ₩89,559 | +0.20% | 481만 |
|---|
| 2026.04.06 | ₩88,620 | ₩89,291 | ₩87,386 | ₩88,607 | -0.02% | 355.6만 |
|---|
| 2026.04.02 | ₩89,183 | ₩90,082 | ₩87,118 | ₩88,365 | -0.92% | 450.3만 |
|---|
| 2026.04.01 | ₩87,038 | ₩89,907 | ₩85,791 | ₩87,078 | +0.05% | 740.2만 |
|---|
| 2026.03.31 | ₩88,513 | ₩90,229 | ₩85,885 | ₩88,647 | +0.15% | 777만 |
|---|
| 2026.03.30 | ₩90,176 | ₩90,859 | ₩87,923 | ₩88,473 | -1.89% | 556.6만 |
|---|
| 2026.03.27 | ₩87,306 | ₩89,411 | ₩87,132 | ₩89,384 | +2.38% | 511.7만 |
|---|
| 2026.03.26 | ₩86,890 | ₩88,030 | ₩86,354 | ₩87,132 | +0.28% | 458.5만 |
|---|
| 2026.03.25 | ₩84,959 | ₩86,944 | ₩84,410 | ₩86,756 | +2.11% | 557.2만 |
|---|
| 2026.03.24 | ₩85,402 | ₩87,601 | ₩84,906 | ₩85,965 | +0.66% | 483.6만 |
|---|
| 2026.03.23 | ₩83,270 | ₩85,053 | ₩82,291 | ₩84,731 | +1.76% | 657.1만 |
|---|
| 2026.03.20 | ₩84,812 | ₩86,180 | ₩83,887 | ₩85,429 | +0.73% | 1014.5만 |
|---|
| 2026.03.19 | ₩83,619 | ₩86,662 | ₩83,122 | ₩84,906 | +1.54% | 994.8만 |
|---|
| 2026.03.18 | ₩82,640 | ₩85,764 | ₩81,808 | ₩83,109 | +0.57% | 415.8만 |
|---|
| 2026.03.17 | ₩81,607 | ₩82,841 | ₩81,031 | ₩82,224 | +0.76% | 542.5만 |
|---|
| 2026.03.16 | ₩79,958 | ₩81,352 | ₩79,435 | ₩81,285 | +1.66% | 369.1만 |
|---|
| 2026.03.13 | ₩79,596 | ₩80,628 | ₩79,113 | ₩79,904 | +0.39% | 388.6만 |
|---|
| 2026.03.12 | ₩78,510 | ₩80,575 | ₩78,416 | ₩80,119 | +2.05% | 590.4만 |
|---|
| 2026.03.11 | ₩76,780 | ₩78,416 | ₩76,431 | ₩78,134 | +1.76% | 374.9만 |
|---|
| 2026.03.10 | ₩76,914 | ₩77,759 | ₩75,882 | ₩76,807 | -0.14% | 484.4만 |
|---|
| 2026.03.09 | ₩76,539 | ₩78,268 | ₩76,190 | ₩76,968 | +0.56% | 1051.8만 |
|---|
| 2026.03.06 | ₩78,617 | ₩78,617 | ₩75,801 | ₩76,217 | -3.05% | 484.8만 |
|---|
| 2026.03.05 | ₩76,767 | ₩77,719 | ₩76,177 | ₩77,249 | +0.63% | 620.6만 |
|---|
| 2026.03.04 | ₩74,916 | ₩76,887 | ₩74,138 | ₩76,887 | +2.63% | 574.4만 |
|---|
| 2026.03.03 | ₩77,973 | ₩78,402 | ₩75,721 | ₩76,619 | -1.74% | 1743.4만 |
|---|
| 2026.03.02 | ₩77,973 | ₩78,335 | ₩76,632 | ₩77,477 | -0.64% | 561.3만 |
|---|
| 2026.02.27 | ₩74,943 | ₩76,109 | ₩74,608 | ₩75,788 | +1.13% | 298.5만 |
|---|
| 2026.02.26 | ₩73,750 | ₩74,862 | ₩73,508 | ₩74,420 | +0.91% | 302.4만 |
|---|
| 2026.02.25 | ₩75,077 | ₩75,318 | ₩73,736 | ₩74,755 | -0.43% | 264.2만 |
|---|
| 2026.02.24 | ₩76,445 | ₩76,445 | ₩74,728 | ₩75,050 | -1.82% | 220.6만 |
|---|
| 2026.02.23 | ₩75,064 | ₩75,801 | ₩74,862 | ₩75,452 | +0.52% | 223.6만 |
|---|
| 2026.02.20 | ₩75,734 | ₩76,378 | ₩74,407 | ₩74,742 | -1.31% | 433만 |
|---|
| 2026.02.19 | ₩75,627 | ₩76,606 | ₩74,916 | ₩76,163 | +0.71% | 1020.1만 |
|---|
| 2026.02.18 | ₩74,782 | ₩74,997 | ₩74,138 | ₩74,889 | +0.14% | 692.3만 |
|---|
| 2026.02.17 | ₩74,554 | ₩75,359 | ₩72,797 | ₩73,870 | -0.92% | 457.2만 |
|---|
| 2026.02.13 | ₩73,750 | ₩75,090 | ₩73,602 | ₩75,077 | +1.80% | 271.1만 |
|---|
| 2026.02.12 | ₩74,393 | ₩75,707 | ₩73,535 | ₩73,870 | -0.70% | 432.5만 |
|---|
| 2026.02.11 | ₩74,138 | ₩75,426 | ₩73,870 | ₩75,010 | +1.18% | 492.5만 |
|---|
| 2026.02.10 | ₩73,615 | ₩73,817 | ₩72,315 | ₩73,227 | -0.53% | 475.4만 |
|---|
| 2026.02.09 | ₩72,073 | ₩73,320 | ₩72,073 | ₩73,307 | +1.71% | 482.4만 |
|---|
| 2026.02.06 | ₩71,135 | ₩72,301 | ₩70,786 | ₩72,140 | +1.41% | 903.9만 |
|---|
| 2026.02.05 | ₩70,196 | ₩71,564 | ₩69,847 | ₩71,242 | +1.49% | 569.1만 |
|---|
| 2026.02.04 | ₩72,127 | ₩74,152 | ₩70,478 | ₩71,255 | -1.21% | 876.3만 |
|---|
| 2026.02.03 | ₩71,282 | ₩72,114 | ₩70,639 | ₩71,685 | +0.56% | 771.3만 |
|---|
| 2026.02.02 | ₩68,976 | ₩70,974 | ₩68,895 | ₩70,612 | +2.37% | 670.4만 |
|---|
| 2026.01.30 | ₩71,403 | ₩72,073 | ₩69,740 | ₩71,027 | -0.53% | 793.7만 |
|---|
| 2026.01.29 | ₩72,543 | ₩73,481 | ₩71,564 | ₩71,993 | -0.76% | 509만 |
|---|
| 2026.01.28 | ₩70,250 | ₩71,322 | ₩69,794 | ₩71,068 | +1.16% | 419.1만 |
|---|
| 2026.01.27 | ₩69,043 | ₩69,874 | ₩68,895 | ₩69,767 | +1.05% | 269.2만 |
|---|
| 2026.01.26 | ₩68,949 | ₩68,949 | ₩68,064 | ₩68,614 | -0.49% | 311.2만 |
|---|
| 2026.01.23 | ₩68,238 | ₩68,815 | ₩67,447 | ₩68,212 | -0.04% | 290.9만 |
|---|
| 2026.01.22 | ₩67,756 | ₩67,903 | ₩66,375 | ₩66,871 | -1.31% | 340.1만 |
|---|
| 2026.01.21 | ₩67,166 | ₩67,984 | ₩66,763 | ₩67,729 | +0.84% | 532.8만 |
|---|
| 2026.01.20 | ₩67,608 | ₩68,145 | ₩65,691 | ₩66,173 | -2.12% | 419.2만 |
|---|
| 2026.01.16 | ₩65,865 | ₩67,367 | ₩65,865 | ₩66,696 | +1.26% | 424.6만 |
|---|
| 2026.01.15 | ₩65,718 | ₩66,388 | ₩65,141 | ₩65,664 | -0.08% | 298.1만 |
|---|
| 2026.01.14 | ₩64,698 | ₩67,206 | ₩64,698 | ₩66,576 | +2.90% | 685.1만 |
|---|
| 2026.01.13 | ₩62,995 | ₩65,114 | ₩62,700 | ₩64,538 | +2.45% | 545만 |
|---|
| 2026.01.12 | ₩63,022 | ₩63,344 | ₩62,392 | ₩62,526 | -0.79% | 369.2만 |
|---|
| 2026.01.09 | ₩61,588 | ₩62,714 | ₩61,494 | ₩62,607 | +1.65% | 448.6만 |
|---|
| 2026.01.08 | ₩60,703 | ₩61,936 | ₩60,005 | ₩61,373 | +1.10% | 634.7만 |
|---|
| 2026.01.07 | ₩60,327 | ₩61,507 | ₩59,751 | ₩60,743 | +0.69% | 793.2만 |
|---|
| 2026.01.06 | ₩60,247 | ₩61,534 | ₩60,019 | ₩60,662 | +0.69% | 642.2만 |
|---|
| 2026.01.05 | ₩59,871 | ₩60,461 | ₩57,243 | ₩60,032 | +0.27% | 1160.9만 |
|---|
| 2026.01.02 | ₩59,321 | ₩61,360 | ₩59,187 | ₩61,132 | +3.05% | 482만 |
|---|
| 2025.12.31 | ₩59,710 | ₩59,858 | ₩59,120 | ₩59,482 | -0.38% | 159.7만 |
|---|
| 2025.12.30 | ₩58,946 | ₩59,911 | ₩58,866 | ₩59,670 | +1.23% | 277.1만 |
|---|
| 2025.12.29 | ₩58,276 | ₩58,946 | ₩58,141 | ₩58,638 | +0.62% | 310.7만 |
|---|
| 2025.12.26 | ₩57,981 | ₩58,249 | ₩57,632 | ₩57,806 | -0.30% | 127.1만 |
|---|
| 2025.12.24 | ₩57,645 | ₩58,249 | ₩57,645 | ₩57,981 | +0.58% | 130.5만 |
|---|
| 2025.12.23 | ₩57,806 | ₩58,048 | ₩56,935 | ₩57,873 | +0.12% | 321.1만 |
|---|
| 2025.12.22 | ₩57,860 | ₩58,141 | ₩57,565 | ₩57,592 | -0.46% | 253.5만 |
|---|
| 2025.12.19 | ₩57,122 | ₩57,712 | ₩57,028 | ₩57,323 | +0.35% | 402.3만 |
|---|
| 2025.12.18 | ₩57,203 | ₩57,632 | ₩56,774 | ₩56,854 | -0.61% | 427.4만 |
|---|
| 2025.12.17 | ₩56,868 | ₩57,659 | ₩56,438 | ₩57,417 | +0.97% | 397.3만 |
|---|
| 2025.12.16 | ₩58,021 | ₩58,115 | ₩56,532 | ₩56,613 | -2.43% | 480만 |
|---|
| 2025.12.15 | ₩59,523 | ₩59,523 | ₩58,141 | ₩58,530 | -1.67% | 400.4만 |
|---|
| 2025.12.12 | ₩59,563 | ₩59,657 | ₩58,933 | ₩59,496 | -0.11% | 755.9만 |
|---|
| 2025.12.11 | ₩59,375 | ₩59,657 | ₩58,879 | ₩59,415 | +0.07% | 694.8만 |
|---|
| 2025.12.10 | ₩58,624 | ₩59,415 | ₩58,383 | ₩59,228 | +1.03% | 502.4만 |
|---|
| 2025.12.09 | ₩59,040 | ₩59,697 | ₩58,611 | ₩58,718 | -0.55% | 238.3만 |
|---|
| 2025.12.08 | ₩59,000 | ₩59,925 | ₩58,785 | ₩59,040 | +0.07% | 790.9만 |
|---|
| 2025.12.05 | ₩59,925 | ₩60,341 | ₩59,201 | ₩59,335 | -0.98% | 644.1만 |
|---|
| 2025.12.04 | ₩60,153 | ₩60,984 | ₩59,978 | ₩60,032 | -0.20% | 469.9만 |
|---|
| 2025.12.03 | ₩58,772 | ₩60,113 | ₩58,651 | ₩59,911 | +1.94% | 598.8만 |
|---|
| 2025.12.02 | ₩59,925 | ₩59,952 | ₩58,798 | ₩58,919 | -1.68% | 1220.5만 |
|---|
| 2025.12.01 | ₩60,649 | ₩60,904 | ₩59,804 | ₩60,072 | -0.95% | 330.9만 |
|---|
| 2025.11.28 | ₩59,844 | ₩60,582 | ₩59,724 | ₩60,046 | +0.34% | 122.2만 |
|---|
| 2025.11.26 | ₩59,469 | ₩59,938 | ₩59,348 | ₩59,603 | +0.23% | 259.2만 |
|---|
| 2025.11.25 | ₩59,067 | ₩59,777 | ₩58,584 | ₩59,415 | +0.59% | 417.9만 |
|---|
| 2025.11.24 | ₩59,268 | ₩59,469 | ₩58,396 | ₩59,375 | +0.18% | 462만 |
|---|
| 2025.11.21 | ₩59,697 | ₩59,831 | ₩58,933 | ₩59,429 | -0.45% | 370.4만 |
|---|
| 2025.11.20 | ₩60,341 | ₩61,145 | ₩59,871 | ₩59,898 | -0.73% | 321.8만 |
|---|
| 2025.11.19 | ₩59,777 | ₩60,394 | ₩59,362 | ₩60,314 | +0.90% | 210.6만 |
|---|
| 2025.11.18 | ₩59,268 | ₩60,944 | ₩58,852 | ₩60,609 | +2.26% | 348.5만 |
|---|
| 2025.11.17 | ₩59,375 | ₩60,314 | ₩59,134 | ₩59,549 | +0.29% | 356.8만 |
|---|
| 2025.11.14 | ₩58,490 | ₩59,482 | ₩58,115 | ₩59,482 | +1.70% | 332만 |
|---|
| 2025.11.13 | ₩59,402 | ₩59,938 | ₩58,182 | ₩58,490 | -1.53% | 301.4만 |
|---|
| 2025.11.12 | ₩58,946 | ₩59,683 | ₩58,343 | ₩59,308 | +0.61% | 623.9만 |
|---|
| 2025.11.11 | ₩57,981 | ₩59,268 | ₩57,954 | ₩59,107 | +1.94% | 504.5만 |
|---|
| 2025.11.10 | ₩57,310 | ₩57,820 | ₩56,666 | ₩57,820 | +0.89% | 624.2만 |
|---|
| 2025.11.07 | ₩56,599 | ₩57,283 | ₩56,371 | ₩57,149 | +0.97% | 524.8만 |
|---|
| 2025.11.06 | ₩55,862 | ₩56,385 | ₩55,486 | ₩56,304 | +0.79% | 697만 |
|---|
| 2025.11.05 | ₩54,293 | ₩56,184 | ₩54,293 | ₩55,272 | +1.80% | 818만 |
|---|
| 2025.11.04 | ₩52,429 | ₩53,019 | ₩51,920 | ₩52,979 | +1.05% | 474.6만 |
|---|
| 2025.11.03 | ₩53,274 | ₩53,408 | ₩52,510 | ₩53,140 | -0.25% | 323.6만 |
|---|
| 2025.10.31 | ₩53,529 | ₩53,998 | ₩53,059 | ₩53,381 | -0.28% | 287.4만 |
|---|
| 2025.10.30 | ₩53,341 | ₩53,783 | ₩53,100 | ₩53,261 | -0.15% | 226.5만 |
|---|
| 2025.10.29 | ₩53,797 | ₩54,078 | ₩53,113 | ₩53,636 | -0.30% | 256.8만 |
|---|
| 2025.10.28 | ₩53,341 | ₩53,663 | ₩53,006 | ₩53,140 | -0.38% | 259.2만 |
|---|
| 2025.10.27 | ₩53,556 | ₩53,998 | ₩53,421 | ₩53,690 | +0.25% | 270.4만 |
|---|
| 2025.10.24 | ₩53,153 | ₩53,529 | ₩52,952 | ₩53,408 | +0.48% | 313.1만 |
|---|
| 2025.10.23 | ₩53,636 | ₩54,105 | ₩53,033 | ₩53,126 | -0.95% | 431만 |
|---|
| 2025.10.22 | ₩51,491 | ₩52,657 | ₩51,410 | ₩52,416 | +1.80% | 395.4만 |
|---|
| 2025.10.21 | ₩51,611 | ₩51,611 | ₩50,646 | ₩51,182 | -0.83% | 281.6만 |
|---|
| 2025.10.20 | ₩51,826 | ₩51,946 | ₩51,236 | ₩51,383 | -0.85% | 487.3만 |
|---|
| 2025.10.17 | ₩51,933 | ₩51,933 | ₩51,491 | ₩51,745 | -0.36% | 309.9만 |
|---|
| 2025.10.16 | ₩52,604 | ₩52,671 | ₩51,424 | ₩51,732 | -1.66% | 332.1만 |
|---|
| 2025.10.15 | ₩53,180 | ₩53,529 | ₩52,349 | ₩52,429 | -1.41% | 322.9만 |
|---|
| 2025.10.14 | ₩52,617 | ₩53,301 | ₩52,510 | ₩52,778 | +0.31% | 245.1만 |
|---|
| 2025.10.13 | ₩53,515 | ₩53,703 | ₩53,126 | ₩53,596 | +0.15% | 188.2만 |
|---|
| 2025.10.10 | ₩53,663 | ₩53,891 | ₩52,778 | ₩52,952 | -1.32% | 479.3만 |
|---|