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 | ₩94,821 | ₩97,167 | ₩94,727 | ₩96,859 | +2.15% | 352.5만 |
| 2026.10.08 | ₩93,024 | ₩95,598 | ₩92,930 | ₩95,089 | +2.22% | 384.4만 |
| 2026.10.07 | ₩92,353 | ₩93,212 | ₩90,985 | ₩91,374 | -1.06% | 293.9만 |
| 2026.10.06 | ₩91,535 | ₩92,380 | ₩90,436 | ₩91,482 | -0.06% | 270.9만 |
| 2026.10.05 | ₩93,051 | ₩93,319 | ₩91,562 | ₩92,219 | -0.89% | 385.2만 |
| 2026.10.02 | ₩91,522 | ₩93,681 | ₩91,321 | ₩93,279 | +1.92% | 278.9만 |
| 2026.10.01 | ₩90,865 | ₩93,279 | ₩90,570 | ₩92,662 | +1.98% | 497.9만 |
| 2026.09.30 | ₩91,106 | ₩92,340 | ₩90,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,012 |
| -0.10% |
| 297.4만 |
| 2026.09.29 | ₩90,851 | ₩91,522 | ₩89,993 | ₩90,530 | -0.35% | 240.5만 |
|---|
| 2026.09.28 | ₩92,648 | ₩93,386 | ₩91,803 | ₩92,219 | -0.46% | 418.5만 |
|---|
| 2026.09.25 | ₩91,187 | ₩91,710 | ₩90,235 | ₩91,441 | +0.28% | 289.6만 |
|---|
| 2026.09.24 | ₩92,353 | ₩93,721 | ₩91,897 | ₩92,058 | -0.32% | 389.7만 |
|---|
| 2026.09.23 | ₩91,133 | ₩91,777 | ₩90,261 | ₩91,160 | +0.03% | 452.3만 |
|---|
| 2026.09.22 | ₩88,773 | ₩91,079 | ₩88,317 | ₩89,765 | +1.12% | 389.3만 |
|---|
| 2026.09.21 | ₩92,005 | ₩92,380 | ₩90,074 | ₩90,167 | -2.00% | 444.1만 |
|---|
| 2026.09.18 | ₩92,890 | ₩93,560 | ₩92,447 | ₩93,077 | +0.20% | 283.9만 |
|---|
| 2026.09.17 | ₩91,803 | ₩93,480 | ₩91,468 | ₩93,185 | +1.50% | 362.4만 |
|---|
| 2026.09.16 | ₩95,250 | ₩95,411 | ₩91,844 | ₩92,461 | -2.93% | 447.1만 |
|---|
| 2026.09.15 | ₩92,394 | ₩96,631 | ₩92,394 | ₩96,376 | +4.31% | 423.8만 |
|---|
| 2026.09.14 | ₩93,828 | ₩94,995 | ₩92,099 | ₩92,152 | -1.79% | 487.3만 |
|---|
| 2026.09.11 | ₩92,005 | ₩92,353 | ₩90,905 | ₩92,300 | +0.32% | 407.5만 |
|---|
| 2026.09.10 | ₩93,869 | ₩94,204 | ₩91,388 | ₩92,434 | -1.53% | 426.9만 |
|---|
| 2026.09.09 | ₩92,474 | ₩92,635 | ₩91,508 | ₩92,554 | +0.09% | 457.4만 |
|---|
| 2026.09.08 | ₩91,844 | ₩92,823 | ₩90,221 | ₩91,039 | -0.88% | 484.5만 |
|---|
| 2026.09.04 | ₩89,993 | ₩91,281 | ₩89,189 | ₩90,288 | +0.33% | 1039.5만 |
|---|
| 2026.09.03 | ₩92,045 | ₩92,461 | ₩90,918 | ₩91,508 | -0.58% | 1276.6만 |
|---|
| 2026.09.02 | ₩91,924 | ₩92,608 | ₩91,656 | ₩91,710 | -0.23% | 298.6만 |
|---|
| 2026.09.01 | ₩91,213 | ₩92,608 | ₩90,489 | ₩92,514 | +1.43% | 320.5만 |
|---|
| 2026.08.31 | ₩89,698 | ₩90,838 | ₩88,250 | ₩89,604 | -0.10% | 353.8만 |
|---|
| 2026.08.28 | ₩89,242 | ₩89,403 | ₩86,976 | ₩87,740 | -1.68% | 708.1만 |
|---|
| 2026.08.27 | ₩88,384 | ₩89,430 | ₩87,418 | ₩89,068 | +0.77% | 258.9만 |
|---|
| 2026.08.26 | ₩86,802 | ₩89,269 | ₩86,574 | ₩88,062 | +1.45% | 275.6만 |
|---|
| 2026.08.25 | ₩89,175 | ₩90,033 | ₩87,566 | ₩87,646 | -1.71% | 315.9만 |
|---|
| 2026.08.24 | ₩90,811 | ₩91,307 | ₩89,899 | ₩90,342 | -0.52% | 223.9만 |
|---|
| 2026.08.21 | ₩91,576 | ₩92,206 | ₩90,972 | ₩91,750 | +0.19% | 209.6만 |
|---|
| 2026.08.20 | ₩92,689 | ₩92,715 | ₩90,744 | ₩91,106 | -1.71% | 262.2만 |
|---|
| 2026.08.19 | ₩91,401 | ₩92,621 | ₩90,355 | ₩90,476 | -1.01% | 271만 |
|---|
| 2026.08.18 | ₩90,798 | ₩90,945 | ₩89,537 | ₩90,758 | -0.04% | 302만 |
|---|
| 2026.08.17 | ₩88,947 | ₩89,765 | ₩88,371 | ₩89,390 | +0.50% | 262.2만 |
|---|
| 2026.08.14 | ₩88,478 | ₩89,631 | ₩88,169 | ₩88,263 | -0.24% | 299.2만 |
|---|
| 2026.08.13 | ₩85,032 | ₩87,834 | ₩84,938 | ₩87,740 | +3.19% | 545.1만 |
|---|
| 2026.08.12 | ₩84,428 | ₩85,903 | ₩83,865 | ₩85,662 | +1.46% | 630만 |
|---|
| 2026.08.11 | ₩84,133 | ₩85,474 | ₩84,039 | ₩84,857 | +0.86% | 323.2만 |
|---|
| 2026.08.10 | ₩82,108 | ₩84,710 | ₩81,666 | ₩84,120 | +2.45% | 836.8만 |
|---|
| 2026.08.07 | ₩81,625 | ₩82,028 | ₩80,392 | ₩80,593 | -1.26% | 545.1만 |
|---|
| 2026.08.06 | ₩84,750 | ₩84,991 | ₩80,861 | ₩82,269 | -2.93% | 924.7만 |
|---|
| 2026.08.05 | ₩87,486 | ₩87,968 | ₩84,053 | ₩84,240 | -3.71% | 740.2만 |
|---|
| 2026.08.04 | ₩86,909 | ₩87,472 | ₩85,219 | ₩86,426 | -0.56% | 592.9만 |
|---|
| 2026.08.03 | ₩88,196 | ₩89,443 | ₩87,566 | ₩88,478 | +0.32% | 396.6만 |
|---|
| 2026.07.31 | ₩90,114 | ₩90,489 | ₩88,987 | ₩90,221 | +0.12% | 423.6만 |
|---|
| 2026.07.30 | ₩87,244 | ₩89,805 | ₩87,244 | ₩89,484 | +2.57% | 280만 |
|---|
| 2026.07.29 | ₩87,754 | ₩88,652 | ₩87,338 | ₩88,236 | +0.55% | 352.5만 |
|---|
| 2026.07.28 | ₩85,836 | ₩87,043 | ₩84,830 | ₩85,689 | -0.17% | 353.5만 |
|---|
| 2026.07.27 | ₩86,359 | ₩86,828 | ₩85,273 | ₩85,823 | -0.62% | 432.1만 |
|---|
| 2026.07.24 | ₩88,599 | ₩89,484 | ₩87,861 | ₩88,250 | -0.39% | 403.5만 |
|---|
| 2026.07.23 | ₩88,250 | ₩89,564 | ₩88,116 | ₩89,054 | +0.91% | 322.6만 |
|---|
| 2026.07.22 | ₩86,279 | ₩87,405 | ₩86,185 | ₩86,788 | +0.59% | 282.9만 |
|---|
| 2026.07.21 | ₩84,079 | ₩85,434 | ₩84,079 | ₩85,420 | +1.59% | 424.5만 |
|---|
| 2026.07.20 | ₩83,382 | ₩84,361 | ₩82,578 | ₩83,476 | +0.11% | 377.4만 |
|---|
| 2026.07.17 | ₩83,074 | ₩84,012 | ₩82,685 | ₩83,717 | +0.77% | 431.7만 |
|---|
| 2026.07.16 | ₩81,357 | ₩82,229 | ₩81,170 | ₩81,371 | +0.02% | 331.2만 |
|---|
| 2026.07.15 | ₩82,470 | ₩82,484 | ₩80,231 | ₩81,317 | -1.40% | 340.1만 |
|---|
| 2026.07.14 | ₩82,873 | ₩83,503 | ₩81,518 | ₩81,853 | -1.23% | 449.6만 |
|---|
| 2026.07.13 | ₩80,942 | ₩82,591 | ₩80,365 | ₩82,162 | +1.51% | 363.7만 |
|---|
| 2026.07.10 | ₩78,541 | ₩79,480 | ₩78,461 | ₩79,453 | +1.16% | 339.9만 |
|---|
| 2026.07.09 | ₩78,984 | ₩79,064 | ₩78,125 | ₩78,434 | -0.70% | 338.2만 |
|---|
| 2026.07.08 | ₩77,898 | ₩79,212 | ₩76,986 | ₩79,198 | +1.67% | 734.7만 |
|---|
| 2026.07.07 | ₩74,384 | ₩76,288 | ₩74,210 | ₩75,980 | +2.15% | 330.4만 |
|---|
| 2026.07.06 | ₩73,888 | ₩74,210 | ₩72,963 | ₩73,633 | -0.34% | 485.9만 |
|---|
| 2026.07.02 | ₩72,400 | ₩73,875 | ₩71,917 | ₩73,821 | +1.96% | 515만 |
|---|
| 2026.07.01 | ₩71,984 | ₩72,534 | ₩71,461 | ₩71,836 | -0.20% | 213.3만 |
|---|
| 2026.06.30 | ₩72,681 | ₩73,070 | ₩71,702 | ₩71,984 | -0.96% | 405.4만 |
|---|
| 2026.06.29 | ₩72,949 | ₩73,285 | ₩72,064 | ₩72,158 | -1.08% | 544.6만 |
|---|
| 2026.06.26 | ₩72,332 | ₩72,668 | ₩71,555 | ₩72,279 | -0.07% | 588.9만 |
|---|
| 2026.06.25 | ₩72,493 | ₩73,392 | ₩72,373 | ₩72,896 | +0.55% | 465.3만 |
|---|
| 2026.06.24 | ₩73,808 | ₩74,290 | ₩72,252 | ₩73,030 | -1.05% | 629.2만 |
|---|
| 2026.06.23 | ₩74,827 | ₩75,899 | ₩74,478 | ₩75,765 | +1.25% | 390.4만 |
|---|
| 2026.06.22 | ₩74,532 | ₩75,403 | ₩73,231 | ₩75,403 | +1.17% | 334.3만 |
|---|
| 2026.06.18 | ₩74,357 | ₩74,706 | ₩72,909 | ₩74,196 | -0.22% | 1028.4만 |
|---|
| 2026.06.17 | ₩77,965 | ₩78,313 | ₩75,122 | ₩75,470 | -3.20% | 755.3만 |
|---|
| 2026.06.16 | ₩78,702 | ₩79,051 | ₩77,763 | ₩77,991 | -0.90% | 666만 |
|---|
| 2026.06.15 | ₩80,137 | ₩80,137 | ₩78,045 | ₩79,989 | -0.18% | 649.9만 |
|---|
| 2026.06.12 | ₩81,800 | ₩83,194 | ₩81,599 | ₩82,604 | +0.98% | 417.8만 |
|---|
| 2026.06.11 | ₩84,482 | ₩84,562 | ₩82,028 | ₩82,873 | -1.90% | 544.2만 |
|---|
| 2026.06.10 | ₩82,913 | ₩83,972 | ₩82,497 | ₩83,261 | +0.42% | 447.4만 |
|---|
| 2026.06.09 | ₩84,401 | ₩84,576 | ₩81,143 | ₩82,068 | -2.76% | 668.5만 |
|---|
| 2026.06.08 | ₩85,099 | ₩85,984 | ₩84,321 | ₩84,817 | -0.33% | 371.4만 |
|---|
| 2026.06.05 | ₩87,150 | ₩87,298 | ₩83,422 | ₩83,436 | -4.26% | 418.3만 |
|---|
| 2026.06.04 | ₩85,930 | ₩88,183 | ₩85,756 | ₩87,794 | +2.17% | 264.1만 |
|---|
| 2026.06.03 | ₩88,236 | ₩88,974 | ₩87,673 | ₩87,888 | -0.40% | 1273.1만 |
|---|
| 2026.06.02 | ₩85,501 | ₩87,633 | ₩85,501 | ₩87,579 | +2.43% | 252.4만 |
|---|
| 2026.06.01 | ₩85,367 | ₩86,976 | ₩84,763 | ₩85,501 | +0.16% | 392.4만 |
|---|
| 2026.05.29 | ₩84,482 | ₩84,643 | ₩82,806 | ₩83,624 | -1.02% | 372.9만 |
|---|
| 2026.05.28 | ₩87,016 | ₩87,016 | ₩84,844 | ₩84,897 | -2.43% | 242.4만 |
|---|
| 2026.05.27 | ₩86,493 | ₩87,231 | ₩85,541 | ₩85,782 | -0.82% | 320.7만 |
|---|
| 2026.05.26 | ₩88,827 | ₩89,376 | ₩87,821 | ₩87,915 | -1.03% | 313.7만 |
|---|
| 2026.05.22 | ₩90,637 | ₩91,374 | ₩90,074 | ₩90,302 | -0.37% | 187.5만 |
|---|
| 2026.05.21 | ₩91,026 | ₩92,742 | ₩90,382 | ₩90,825 | -0.22% | 361.1만 |
|---|
| 2026.05.20 | ₩92,836 | ₩93,574 | ₩90,838 | ₩90,959 | -2.02% | 333.1만 |
|---|
| 2026.05.19 | ₩92,541 | ₩94,137 | ₩91,696 | ₩93,399 | +0.93% | 333.2만 |
|---|
| 2026.05.18 | ₩91,200 | ₩94,097 | ₩90,664 | ₩93,507 | +2.53% | 313.3만 |
|---|
| 2026.05.15 | ₩90,275 | ₩91,696 | ₩89,953 | ₩91,576 | +1.44% | 353.9만 |
|---|
| 2026.05.14 | ₩88,250 | ₩90,074 | ₩88,076 | ₩89,564 | +1.49% | 378만 |
|---|
| 2026.05.13 | ₩89,256 | ₩89,846 | ₩87,727 | ₩88,599 | -0.74% | 294.8만 |
|---|
| 2026.05.12 | ₩87,767 | ₩89,457 | ₩87,539 | ₩89,256 | +1.70% | 348.8만 |
|---|
| 2026.05.11 | ₩86,976 | ₩87,660 | ₩86,520 | ₩87,325 | +0.40% | 317.3만 |
|---|
| 2026.05.08 | ₩85,179 | ₩86,922 | ₩84,710 | ₩85,836 | +0.77% | 246.2만 |
|---|
| 2026.05.07 | ₩84,871 | ₩86,118 | ₩84,133 | ₩85,474 | +0.71% | 324.2만 |
|---|
| 2026.05.06 | ₩90,516 | ₩91,482 | ₩86,064 | ₩86,252 | -4.71% | 589.9만 |
|---|
| 2026.05.05 | ₩91,428 | ₩94,257 | ₩91,120 | ₩93,399 | +2.16% | 380.9만 |
|---|
| 2026.05.04 | ₩90,945 | ₩92,474 | ₩89,577 | ₩91,938 | +1.09% | 334만 |
|---|
| 2026.05.01 | ₩91,589 | ₩91,589 | ₩88,987 | ₩90,583 | -1.10% | 358만 |
|---|
| 2026.04.30 | ₩89,470 | ₩92,018 | ₩88,639 | ₩91,803 | +2.61% | 279.6만 |
|---|
| 2026.04.29 | ₩88,451 | ₩90,007 | ₩88,089 | ₩89,940 | +1.68% | 213.4만 |
|---|
| 2026.04.28 | ₩87,123 | ₩88,156 | ₩86,949 | ₩87,418 | +0.34% | 313.7만 |
|---|
| 2026.04.27 | ₩86,681 | ₩87,097 | ₩85,930 | ₩86,453 | -0.26% | 232.9만 |
|---|
| 2026.04.24 | ₩86,265 | ₩86,399 | ₩84,750 | ₩85,823 | -0.51% | 281.8만 |
|---|
| 2026.04.23 | ₩85,501 | ₩86,627 | ₩85,353 | ₩86,574 | +1.25% | 220.2만 |
|---|
| 2026.04.22 | ₩84,562 | ₩85,260 | ₩84,053 | ₩85,058 | +0.59% | 236.3만 |
|---|
| 2026.04.21 | ₩82,980 | ₩84,173 | ₩82,698 | ₩83,878 | +1.08% | 423.6만 |
|---|
| 2026.04.20 | ₩82,591 | ₩83,194 | ₩82,376 | ₩82,685 | +0.11% | 295.4만 |
|---|
| 2026.04.17 | ₩82,028 | ₩82,953 | ₩79,480 | ₩82,014 | -0.02% | 704.9만 |
|---|
| 2026.04.16 | ₩84,723 | ₩85,796 | ₩84,495 | ₩85,581 | +1.01% | 487만 |
|---|
| 2026.04.15 | ₩85,166 | ₩85,702 | ₩84,348 | ₩84,442 | -0.85% | 236.5만 |
|---|
| 2026.04.14 | ₩86,346 | ₩86,721 | ₩84,737 | ₩85,233 | -1.29% | 391.7만 |
|---|
| 2026.04.13 | ₩87,566 | ₩87,888 | ₩86,748 | ₩86,949 | -0.70% | 314.2만 |
|---|
| 2026.04.10 | ₩85,005 | ₩86,560 | ₩84,884 | ₩86,399 | +1.64% | 385.1만 |
|---|
| 2026.04.09 | ₩87,164 | ₩88,022 | ₩84,616 | ₩85,005 | -2.48% | 441.1만 |
|---|
| 2026.04.08 | ₩83,516 | ₩87,016 | ₩83,328 | ₩86,547 | +3.63% | 582.3만 |
|---|
| 2026.04.07 | ₩89,390 | ₩90,382 | ₩89,095 | ₩89,564 | +0.20% | 481만 |
|---|
| 2026.04.06 | ₩88,625 | ₩89,296 | ₩87,392 | ₩88,612 | -0.02% | 355.6만 |
|---|
| 2026.04.02 | ₩89,189 | ₩90,087 | ₩87,123 | ₩88,371 | -0.92% | 450.3만 |
|---|
| 2026.04.01 | ₩87,043 | ₩89,913 | ₩85,796 | ₩87,083 | +0.05% | 740.2만 |
|---|
| 2026.03.31 | ₩88,518 | ₩90,235 | ₩85,890 | ₩88,652 | +0.15% | 777만 |
|---|
| 2026.03.30 | ₩90,181 | ₩90,865 | ₩87,928 | ₩88,478 | -1.89% | 556.6만 |
|---|
| 2026.03.27 | ₩87,311 | ₩89,417 | ₩87,137 | ₩89,390 | +2.38% | 511.7만 |
|---|
| 2026.03.26 | ₩86,896 | ₩88,035 | ₩86,359 | ₩87,137 | +0.28% | 458.5만 |
|---|
| 2026.03.25 | ₩84,964 | ₩86,949 | ₩84,415 | ₩86,761 | +2.11% | 557.2만 |
|---|
| 2026.03.24 | ₩85,407 | ₩87,606 | ₩84,911 | ₩85,970 | +0.66% | 483.6만 |
|---|
| 2026.03.23 | ₩83,275 | ₩85,058 | ₩82,296 | ₩84,737 | +1.76% | 657.1만 |
|---|
| 2026.03.20 | ₩84,817 | ₩86,185 | ₩83,892 | ₩85,434 | +0.73% | 1014.5만 |
|---|
| 2026.03.19 | ₩83,624 | ₩86,668 | ₩83,127 | ₩84,911 | +1.54% | 994.8만 |
|---|
| 2026.03.18 | ₩82,645 | ₩85,769 | ₩81,813 | ₩83,114 | +0.57% | 415.8만 |
|---|
| 2026.03.17 | ₩81,612 | ₩82,846 | ₩81,035 | ₩82,229 | +0.76% | 542.5만 |
|---|
| 2026.03.16 | ₩79,963 | ₩81,357 | ₩79,440 | ₩81,290 | +1.66% | 369.1만 |
|---|
| 2026.03.13 | ₩79,601 | ₩80,633 | ₩79,118 | ₩79,909 | +0.39% | 388.6만 |
|---|
| 2026.03.12 | ₩78,514 | ₩80,579 | ₩78,421 | ₩80,124 | +2.05% | 590.4만 |
|---|
| 2026.03.11 | ₩76,785 | ₩78,421 | ₩76,436 | ₩78,139 | +1.76% | 374.9만 |
|---|
| 2026.03.10 | ₩76,919 | ₩77,763 | ₩75,886 | ₩76,811 | -0.14% | 484.4만 |
|---|
| 2026.03.09 | ₩76,543 | ₩78,273 | ₩76,194 | ₩76,972 | +0.56% | 1051.8만 |
|---|
| 2026.03.06 | ₩78,622 | ₩78,622 | ₩75,806 | ₩76,221 | -3.05% | 484.8만 |
|---|
| 2026.03.05 | ₩76,771 | ₩77,723 | ₩76,181 | ₩77,254 | +0.63% | 620.6만 |
|---|
| 2026.03.04 | ₩74,921 | ₩76,892 | ₩74,143 | ₩76,892 | +2.63% | 574.4만 |
|---|
| 2026.03.03 | ₩77,978 | ₩78,407 | ₩75,725 | ₩76,624 | -1.74% | 1743.4만 |
|---|
| 2026.03.02 | ₩77,978 | ₩78,340 | ₩76,637 | ₩77,482 | -0.64% | 561.3만 |
|---|
| 2026.02.27 | ₩74,947 | ₩76,114 | ₩74,612 | ₩75,792 | +1.13% | 298.5만 |
|---|
| 2026.02.26 | ₩73,754 | ₩74,867 | ₩73,513 | ₩74,424 | +0.91% | 302.4만 |
|---|
| 2026.02.25 | ₩75,081 | ₩75,323 | ₩73,740 | ₩74,760 | -0.43% | 264.2만 |
|---|
| 2026.02.24 | ₩76,449 | ₩76,449 | ₩74,733 | ₩75,055 | -1.82% | 220.6만 |
|---|
| 2026.02.23 | ₩75,068 | ₩75,806 | ₩74,867 | ₩75,457 | +0.52% | 223.6만 |
|---|
| 2026.02.20 | ₩75,739 | ₩76,382 | ₩74,411 | ₩74,746 | -1.31% | 433만 |
|---|
| 2026.02.19 | ₩75,631 | ₩76,610 | ₩74,921 | ₩76,168 | +0.71% | 1020.1만 |
|---|
| 2026.02.18 | ₩74,786 | ₩75,001 | ₩74,143 | ₩74,894 | +0.14% | 692.3만 |
|---|
| 2026.02.17 | ₩74,558 | ₩75,363 | ₩72,802 | ₩73,875 | -0.92% | 457.2만 |
|---|
| 2026.02.13 | ₩73,754 | ₩75,095 | ₩73,606 | ₩75,081 | +1.80% | 271.1만 |
|---|
| 2026.02.12 | ₩74,398 | ₩75,712 | ₩73,539 | ₩73,875 | -0.70% | 432.5만 |
|---|
| 2026.02.11 | ₩74,143 | ₩75,430 | ₩73,875 | ₩75,014 | +1.18% | 492.5만 |
|---|
| 2026.02.10 | ₩73,620 | ₩73,821 | ₩72,319 | ₩73,231 | -0.53% | 475.4만 |
|---|
| 2026.02.09 | ₩72,078 | ₩73,325 | ₩72,078 | ₩73,311 | +1.71% | 482.4만 |
|---|
| 2026.02.06 | ₩71,139 | ₩72,306 | ₩70,790 | ₩72,145 | +1.41% | 903.9만 |
|---|
| 2026.02.05 | ₩70,200 | ₩71,568 | ₩69,852 | ₩71,246 | +1.49% | 569.1만 |
|---|
| 2026.02.04 | ₩72,131 | ₩74,156 | ₩70,482 | ₩71,260 | -1.21% | 876.3만 |
|---|
| 2026.02.03 | ₩71,286 | ₩72,118 | ₩70,643 | ₩71,689 | +0.56% | 771.3만 |
|---|
| 2026.02.02 | ₩68,980 | ₩70,978 | ₩68,900 | ₩70,616 | +2.37% | 670.4만 |
|---|
| 2026.01.30 | ₩71,407 | ₩72,078 | ₩69,744 | ₩71,032 | -0.53% | 793.7만 |
|---|
| 2026.01.29 | ₩72,547 | ₩73,486 | ₩71,568 | ₩71,997 | -0.76% | 509만 |
|---|
| 2026.01.28 | ₩70,254 | ₩71,327 | ₩69,798 | ₩71,072 | +1.16% | 419.1만 |
|---|
| 2026.01.27 | ₩69,047 | ₩69,878 | ₩68,900 | ₩69,771 | +1.05% | 269.2만 |
|---|
| 2026.01.26 | ₩68,953 | ₩68,953 | ₩68,068 | ₩68,618 | -0.49% | 311.2만 |
|---|
| 2026.01.23 | ₩68,242 | ₩68,819 | ₩67,451 | ₩68,216 | -0.04% | 290.9만 |
|---|
| 2026.01.22 | ₩67,760 | ₩67,907 | ₩66,379 | ₩66,875 | -1.31% | 340.1만 |
|---|
| 2026.01.21 | ₩67,170 | ₩67,988 | ₩66,767 | ₩67,733 | +0.84% | 532.8만 |
|---|
| 2026.01.20 | ₩67,612 | ₩68,149 | ₩65,695 | ₩66,177 | -2.12% | 419.2만 |
|---|
| 2026.01.16 | ₩65,869 | ₩67,371 | ₩65,869 | ₩66,700 | +1.26% | 424.6만 |
|---|
| 2026.01.15 | ₩65,721 | ₩66,392 | ₩65,145 | ₩65,668 | -0.08% | 298.1만 |
|---|
| 2026.01.14 | ₩64,702 | ₩67,210 | ₩64,702 | ₩66,580 | +2.90% | 685.1만 |
|---|
| 2026.01.13 | ₩62,999 | ₩65,118 | ₩62,704 | ₩64,541 | +2.45% | 545만 |
|---|
| 2026.01.12 | ₩63,026 | ₩63,348 | ₩62,396 | ₩62,530 | -0.79% | 369.2만 |
|---|
| 2026.01.09 | ₩61,591 | ₩62,718 | ₩61,497 | ₩62,610 | +1.65% | 448.6만 |
|---|
| 2026.01.08 | ₩60,706 | ₩61,940 | ₩60,009 | ₩61,377 | +1.10% | 634.7만 |
|---|
| 2026.01.07 | ₩60,331 | ₩61,511 | ₩59,754 | ₩60,746 | +0.69% | 793.2만 |
|---|
| 2026.01.06 | ₩60,250 | ₩61,538 | ₩60,022 | ₩60,666 | +0.69% | 642.2만 |
|---|
| 2026.01.05 | ₩59,875 | ₩60,465 | ₩57,246 | ₩60,036 | +0.27% | 1160.9만 |
|---|
| 2026.01.02 | ₩59,325 | ₩61,363 | ₩59,191 | ₩61,135 | +3.05% | 482만 |
|---|
| 2025.12.31 | ₩59,714 | ₩59,861 | ₩59,124 | ₩59,486 | -0.38% | 159.7만 |
|---|
| 2025.12.30 | ₩58,949 | ₩59,915 | ₩58,869 | ₩59,674 | +1.23% | 277.1만 |
|---|
| 2025.12.29 | ₩58,279 | ₩58,949 | ₩58,145 | ₩58,641 | +0.62% | 310.7만 |
|---|
| 2025.12.26 | ₩57,984 | ₩58,252 | ₩57,635 | ₩57,810 | -0.30% | 127.1만 |
|---|
| 2025.12.24 | ₩57,649 | ₩58,252 | ₩57,649 | ₩57,984 | +0.58% | 130.5만 |
|---|
| 2025.12.23 | ₩57,810 | ₩58,051 | ₩56,938 | ₩57,877 | +0.12% | 321.1만 |
|---|
| 2025.12.22 | ₩57,863 | ₩58,145 | ₩57,568 | ₩57,595 | -0.46% | 253.5만 |
|---|
| 2025.12.19 | ₩57,126 | ₩57,716 | ₩57,032 | ₩57,327 | +0.35% | 402.3만 |
|---|
| 2025.12.18 | ₩57,206 | ₩57,635 | ₩56,777 | ₩56,858 | -0.61% | 427.4만 |
|---|
| 2025.12.17 | ₩56,871 | ₩57,662 | ₩56,442 | ₩57,421 | +0.97% | 397.3만 |
|---|
| 2025.12.16 | ₩58,024 | ₩58,118 | ₩56,536 | ₩56,616 | -2.43% | 480만 |
|---|
| 2025.12.15 | ₩59,526 | ₩59,526 | ₩58,145 | ₩58,534 | -1.67% | 400.4만 |
|---|
| 2025.12.12 | ₩59,566 | ₩59,660 | ₩58,936 | ₩59,499 | -0.11% | 755.9만 |
|---|
| 2025.12.11 | ₩59,379 | ₩59,660 | ₩58,882 | ₩59,419 | +0.07% | 694.8만 |
|---|
| 2025.12.10 | ₩58,628 | ₩59,419 | ₩58,386 | ₩59,231 | +1.03% | 502.4만 |
|---|
| 2025.12.09 | ₩59,043 | ₩59,700 | ₩58,614 | ₩58,722 | -0.55% | 238.3만 |
|---|
| 2025.12.08 | ₩59,003 | ₩59,928 | ₩58,789 | ₩59,043 | +0.07% | 790.9만 |
|---|
| 2025.12.05 | ₩59,928 | ₩60,344 | ₩59,204 | ₩59,338 | -0.98% | 644.1만 |
|---|
| 2025.12.04 | ₩60,156 | ₩60,988 | ₩59,982 | ₩60,036 | -0.20% | 469.9만 |
|---|
| 2025.12.03 | ₩58,775 | ₩60,116 | ₩58,654 | ₩59,915 | +1.94% | 598.8만 |
|---|
| 2025.12.02 | ₩59,928 | ₩59,955 | ₩58,802 | ₩58,923 | -1.68% | 1220.5만 |
|---|
| 2025.12.01 | ₩60,653 | ₩60,907 | ₩59,808 | ₩60,076 | -0.95% | 330.9만 |
|---|
| 2025.11.28 | ₩59,848 | ₩60,585 | ₩59,727 | ₩60,049 | +0.34% | 122.2만 |
|---|
| 2025.11.26 | ₩59,472 | ₩59,942 | ₩59,352 | ₩59,607 | +0.23% | 259.2만 |
|---|
| 2025.11.25 | ₩59,070 | ₩59,781 | ₩58,587 | ₩59,419 | +0.59% | 417.9만 |
|---|
| 2025.11.24 | ₩59,271 | ₩59,472 | ₩58,400 | ₩59,379 | +0.18% | 462만 |
|---|
| 2025.11.21 | ₩59,700 | ₩59,835 | ₩58,936 | ₩59,432 | -0.45% | 370.4만 |
|---|
| 2025.11.20 | ₩60,344 | ₩61,149 | ₩59,875 | ₩59,902 | -0.73% | 321.8만 |
|---|
| 2025.11.19 | ₩59,781 | ₩60,398 | ₩59,365 | ₩60,317 | +0.90% | 210.6만 |
|---|
| 2025.11.18 | ₩59,271 | ₩60,948 | ₩58,856 | ₩60,612 | +2.26% | 348.5만 |
|---|
| 2025.11.17 | ₩59,379 | ₩60,317 | ₩59,137 | ₩59,553 | +0.29% | 356.8만 |
|---|
| 2025.11.14 | ₩58,494 | ₩59,486 | ₩58,118 | ₩59,486 | +1.70% | 332만 |
|---|
| 2025.11.13 | ₩59,405 | ₩59,942 | ₩58,185 | ₩58,494 | -1.53% | 301.4만 |
|---|
| 2025.11.12 | ₩58,949 | ₩59,687 | ₩58,346 | ₩59,312 | +0.61% | 623.9만 |
|---|
| 2025.11.11 | ₩57,984 | ₩59,271 | ₩57,957 | ₩59,110 | +1.94% | 504.5만 |
|---|
| 2025.11.10 | ₩57,313 | ₩57,823 | ₩56,670 | ₩57,823 | +0.89% | 624.2만 |
|---|
| 2025.11.07 | ₩56,603 | ₩57,287 | ₩56,375 | ₩57,153 | +0.97% | 524.8만 |
|---|
| 2025.11.06 | ₩55,865 | ₩56,388 | ₩55,490 | ₩56,308 | +0.79% | 697만 |
|---|
| 2025.11.05 | ₩54,296 | ₩56,187 | ₩54,296 | ₩55,275 | +1.80% | 818만 |
|---|
| 2025.11.04 | ₩52,432 | ₩53,022 | ₩51,923 | ₩52,982 | +1.05% | 474.6만 |
|---|
| 2025.11.03 | ₩53,277 | ₩53,411 | ₩52,513 | ₩53,143 | -0.25% | 323.6만 |
|---|
| 2025.10.31 | ₩53,532 | ₩54,001 | ₩53,063 | ₩53,384 | -0.28% | 287.4만 |
|---|
| 2025.10.30 | ₩53,344 | ₩53,787 | ₩53,103 | ₩53,264 | -0.15% | 226.5만 |
|---|
| 2025.10.29 | ₩53,800 | ₩54,082 | ₩53,116 | ₩53,639 | -0.30% | 256.8만 |
|---|
| 2025.10.28 | ₩53,344 | ₩53,666 | ₩53,009 | ₩53,143 | -0.38% | 259.2만 |
|---|
| 2025.10.27 | ₩53,559 | ₩54,001 | ₩53,425 | ₩53,693 | +0.25% | 270.4만 |
|---|
| 2025.10.24 | ₩53,156 | ₩53,532 | ₩52,955 | ₩53,411 | +0.48% | 313.1만 |
|---|
| 2025.10.23 | ₩53,639 | ₩54,109 | ₩53,036 | ₩53,130 | -0.95% | 431만 |
|---|
| 2025.10.22 | ₩51,494 | ₩52,660 | ₩51,413 | ₩52,419 | +1.80% | 395.4만 |
|---|
| 2025.10.21 | ₩51,614 | ₩51,614 | ₩50,649 | ₩51,185 | -0.83% | 281.6만 |
|---|
| 2025.10.20 | ₩51,829 | ₩51,950 | ₩51,239 | ₩51,386 | -0.85% | 487.3만 |
|---|
| 2025.10.17 | ₩51,936 | ₩51,936 | ₩51,494 | ₩51,748 | -0.36% | 309.9만 |
|---|
| 2025.10.16 | ₩52,607 | ₩52,674 | ₩51,427 | ₩51,735 | -1.66% | 332.1만 |
|---|
| 2025.10.15 | ₩53,183 | ₩53,532 | ₩52,352 | ₩52,432 | -1.41% | 322.9만 |
|---|
| 2025.10.14 | ₩52,620 | ₩53,304 | ₩52,513 | ₩52,781 | +0.31% | 245.1만 |
|---|
| 2025.10.13 | ₩53,519 | ₩53,706 | ₩53,130 | ₩53,599 | +0.15% | 188.2만 |
|---|
| 2025.10.10 | ₩53,666 | ₩53,894 | ₩52,781 | ₩52,955 | -1.32% | 479.3만 |
|---|