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 | ₩94,753 | ₩97,098 | ₩94,659 | ₩96,790 | +2.15% | 352.5만 |
| 2026.10.08 | ₩92,957 | ₩95,530 | ₩92,863 | ₩95,021 | +2.22% | 384.4만 |
| 2026.10.07 | ₩92,287 | ₩93,145 | ₩90,920 | ₩91,309 | -1.06% | 293.9만 |
| 2026.10.06 | ₩91,470 | ₩92,314 | ₩90,371 | ₩91,416 | -0.06% | 270.9만 |
| 2026.10.05 | ₩92,984 | ₩93,252 | ₩91,497 | ₩92,153 | -0.89% | 385.2만 |
| 2026.10.02 | ₩91,456 | ₩93,614 | ₩91,255 | ₩93,212 | +1.92% | 278.9만 |
| 2026.10.01 | ₩90,800 | ₩93,212 | ₩90,505 | ₩92,595 | +1.98% | 497.9만 |
| 2026.09.30 | ₩91,041 | ₩92,274 | ₩90,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,947 |
| -0.10% |
| 297.4만 |
| 2026.09.29 | ₩90,786 | ₩91,456 | ₩89,929 | ₩90,465 | -0.35% | 240.5만 |
|---|
| 2026.09.28 | ₩92,582 | ₩93,319 | ₩91,738 | ₩92,153 | -0.46% | 418.5만 |
|---|
| 2026.09.25 | ₩91,121 | ₩91,644 | ₩90,170 | ₩91,376 | +0.28% | 289.6만 |
|---|
| 2026.09.24 | ₩92,287 | ₩93,654 | ₩91,832 | ₩91,992 | -0.32% | 389.7만 |
|---|
| 2026.09.23 | ₩91,068 | ₩91,711 | ₩90,197 | ₩91,095 | +0.03% | 452.3만 |
|---|
| 2026.09.22 | ₩88,709 | ₩91,014 | ₩88,254 | ₩89,701 | +1.12% | 389.3만 |
|---|
| 2026.09.21 | ₩91,939 | ₩92,314 | ₩90,009 | ₩90,103 | -2.00% | 444.1만 |
|---|
| 2026.09.18 | ₩92,823 | ₩93,493 | ₩92,381 | ₩93,011 | +0.20% | 283.9만 |
|---|
| 2026.09.17 | ₩91,738 | ₩93,413 | ₩91,403 | ₩93,118 | +1.50% | 362.4만 |
|---|
| 2026.09.16 | ₩95,182 | ₩95,342 | ₩91,778 | ₩92,394 | -2.93% | 447.1만 |
|---|
| 2026.09.15 | ₩92,327 | ₩96,562 | ₩92,327 | ₩96,307 | +4.31% | 423.8만 |
|---|
| 2026.09.14 | ₩93,761 | ₩94,927 | ₩92,033 | ₩92,086 | -1.79% | 487.3만 |
|---|
| 2026.09.11 | ₩91,939 | ₩92,287 | ₩90,840 | ₩92,234 | +0.32% | 407.5만 |
|---|
| 2026.09.10 | ₩93,801 | ₩94,136 | ₩91,322 | ₩92,368 | -1.53% | 426.9만 |
|---|
| 2026.09.09 | ₩92,408 | ₩92,569 | ₩91,443 | ₩92,488 | +0.09% | 457.4만 |
|---|
| 2026.09.08 | ₩91,778 | ₩92,756 | ₩90,157 | ₩90,974 | -0.88% | 484.5만 |
|---|
| 2026.09.04 | ₩89,929 | ₩91,215 | ₩89,125 | ₩90,224 | +0.33% | 1039.5만 |
|---|
| 2026.09.03 | ₩91,979 | ₩92,394 | ₩90,853 | ₩91,443 | -0.58% | 1276.6만 |
|---|
| 2026.09.02 | ₩91,858 | ₩92,542 | ₩91,590 | ₩91,644 | -0.23% | 298.6만 |
|---|
| 2026.09.01 | ₩91,148 | ₩92,542 | ₩90,425 | ₩92,448 | +1.43% | 320.5만 |
|---|
| 2026.08.31 | ₩89,634 | ₩90,773 | ₩88,187 | ₩89,540 | -0.10% | 353.8만 |
|---|
| 2026.08.28 | ₩89,178 | ₩89,339 | ₩86,914 | ₩87,678 | -1.68% | 708.1만 |
|---|
| 2026.08.27 | ₩88,321 | ₩89,366 | ₩87,356 | ₩89,004 | +0.77% | 258.9만 |
|---|
| 2026.08.26 | ₩86,739 | ₩89,205 | ₩86,512 | ₩87,999 | +1.45% | 275.6만 |
|---|
| 2026.08.25 | ₩89,111 | ₩89,969 | ₩87,503 | ₩87,584 | -1.71% | 315.9만 |
|---|
| 2026.08.24 | ₩90,746 | ₩91,242 | ₩89,835 | ₩90,277 | -0.52% | 223.9만 |
|---|
| 2026.08.21 | ₩91,510 | ₩92,140 | ₩90,907 | ₩91,684 | +0.19% | 209.6만 |
|---|
| 2026.08.20 | ₩92,622 | ₩92,649 | ₩90,679 | ₩91,041 | -1.71% | 262.2만 |
|---|
| 2026.08.19 | ₩91,336 | ₩92,555 | ₩90,291 | ₩90,411 | -1.01% | 271만 |
|---|
| 2026.08.18 | ₩90,733 | ₩90,880 | ₩89,473 | ₩90,693 | -0.04% | 302만 |
|---|
| 2026.08.17 | ₩88,884 | ₩89,701 | ₩88,307 | ₩89,326 | +0.50% | 262.2만 |
|---|
| 2026.08.14 | ₩88,415 | ₩89,567 | ₩88,106 | ₩88,200 | -0.24% | 299.2만 |
|---|
| 2026.08.13 | ₩84,971 | ₩87,771 | ₩84,877 | ₩87,678 | +3.19% | 545.1만 |
|---|
| 2026.08.12 | ₩84,368 | ₩85,842 | ₩83,805 | ₩85,600 | +1.46% | 630만 |
|---|
| 2026.08.11 | ₩84,073 | ₩85,413 | ₩83,979 | ₩84,796 | +0.86% | 323.2만 |
|---|
| 2026.08.10 | ₩82,049 | ₩84,649 | ₩81,607 | ₩84,059 | +2.45% | 836.8만 |
|---|
| 2026.08.07 | ₩81,567 | ₩81,969 | ₩80,334 | ₩80,535 | -1.26% | 545.1만 |
|---|
| 2026.08.06 | ₩84,689 | ₩84,930 | ₩80,803 | ₩82,210 | -2.93% | 924.7만 |
|---|
| 2026.08.05 | ₩87,423 | ₩87,905 | ₩83,992 | ₩84,180 | -3.71% | 740.2만 |
|---|
| 2026.08.04 | ₩86,847 | ₩87,410 | ₩85,158 | ₩86,364 | -0.56% | 592.9만 |
|---|
| 2026.08.03 | ₩88,133 | ₩89,379 | ₩87,503 | ₩88,415 | +0.32% | 396.6만 |
|---|
| 2026.07.31 | ₩90,049 | ₩90,425 | ₩88,924 | ₩90,157 | +0.12% | 423.6만 |
|---|
| 2026.07.30 | ₩87,182 | ₩89,741 | ₩87,182 | ₩89,420 | +2.57% | 280만 |
|---|
| 2026.07.29 | ₩87,691 | ₩88,589 | ₩87,275 | ₩88,173 | +0.55% | 352.5만 |
|---|
| 2026.07.28 | ₩85,775 | ₩86,981 | ₩84,770 | ₩85,627 | -0.17% | 353.5만 |
|---|
| 2026.07.27 | ₩86,297 | ₩86,766 | ₩85,212 | ₩85,761 | -0.62% | 432.1만 |
|---|
| 2026.07.24 | ₩88,535 | ₩89,420 | ₩87,798 | ₩88,187 | -0.39% | 403.5만 |
|---|
| 2026.07.23 | ₩88,187 | ₩89,500 | ₩88,053 | ₩88,991 | +0.91% | 322.6만 |
|---|
| 2026.07.22 | ₩86,217 | ₩87,343 | ₩86,123 | ₩86,726 | +0.59% | 282.9만 |
|---|
| 2026.07.21 | ₩84,019 | ₩85,373 | ₩84,019 | ₩85,359 | +1.59% | 424.5만 |
|---|
| 2026.07.20 | ₩83,322 | ₩84,301 | ₩82,518 | ₩83,416 | +0.11% | 377.4만 |
|---|
| 2026.07.17 | ₩83,014 | ₩83,952 | ₩82,626 | ₩83,657 | +0.77% | 431.7만 |
|---|
| 2026.07.16 | ₩81,299 | ₩82,170 | ₩81,111 | ₩81,312 | +0.02% | 331.2만 |
|---|
| 2026.07.15 | ₩82,411 | ₩82,425 | ₩80,173 | ₩81,259 | -1.40% | 340.1만 |
|---|
| 2026.07.14 | ₩82,813 | ₩83,443 | ₩81,460 | ₩81,795 | -1.23% | 449.6만 |
|---|
| 2026.07.13 | ₩80,884 | ₩82,532 | ₩80,307 | ₩82,103 | +1.51% | 363.7만 |
|---|
| 2026.07.10 | ₩78,485 | ₩79,423 | ₩78,405 | ₩79,396 | +1.16% | 339.9만 |
|---|
| 2026.07.09 | ₩78,927 | ₩79,008 | ₩78,070 | ₩78,378 | -0.70% | 338.2만 |
|---|
| 2026.07.08 | ₩77,842 | ₩79,155 | ₩76,931 | ₩79,142 | +1.67% | 734.7만 |
|---|
| 2026.07.07 | ₩74,331 | ₩76,234 | ₩74,157 | ₩75,926 | +2.15% | 330.4만 |
|---|
| 2026.07.06 | ₩73,835 | ₩74,157 | ₩72,910 | ₩73,580 | -0.34% | 485.9만 |
|---|
| 2026.07.02 | ₩72,348 | ₩73,822 | ₩71,865 | ₩73,768 | +1.96% | 515만 |
|---|
| 2026.07.01 | ₩71,932 | ₩72,482 | ₩71,410 | ₩71,785 | -0.20% | 213.3만 |
|---|
| 2026.06.30 | ₩72,629 | ₩73,018 | ₩71,651 | ₩71,932 | -0.96% | 405.4만 |
|---|
| 2026.06.29 | ₩72,897 | ₩73,232 | ₩72,013 | ₩72,106 | -1.08% | 544.6만 |
|---|
| 2026.06.26 | ₩72,281 | ₩72,616 | ₩71,503 | ₩72,227 | -0.07% | 588.9만 |
|---|
| 2026.06.25 | ₩72,441 | ₩73,339 | ₩72,321 | ₩72,843 | +0.55% | 465.3만 |
|---|
| 2026.06.24 | ₩73,755 | ₩74,237 | ₩72,200 | ₩72,977 | -1.05% | 629.2만 |
|---|
| 2026.06.23 | ₩74,773 | ₩75,845 | ₩74,425 | ₩75,711 | +1.25% | 390.4만 |
|---|
| 2026.06.22 | ₩74,478 | ₩75,349 | ₩73,178 | ₩75,349 | +1.17% | 334.3만 |
|---|
| 2026.06.18 | ₩74,304 | ₩74,653 | ₩72,857 | ₩74,143 | -0.22% | 1028.4만 |
|---|
| 2026.06.17 | ₩77,909 | ₩78,257 | ₩75,068 | ₩75,416 | -3.20% | 755.3만 |
|---|
| 2026.06.16 | ₩78,646 | ₩78,994 | ₩77,708 | ₩77,936 | -0.90% | 666만 |
|---|
| 2026.06.15 | ₩80,080 | ₩80,080 | ₩77,989 | ₩79,932 | -0.18% | 649.9만 |
|---|
| 2026.06.12 | ₩81,741 | ₩83,135 | ₩81,540 | ₩82,545 | +0.98% | 417.8만 |
|---|
| 2026.06.11 | ₩84,421 | ₩84,502 | ₩81,969 | ₩82,813 | -1.90% | 544.2만 |
|---|
| 2026.06.10 | ₩82,853 | ₩83,912 | ₩82,438 | ₩83,202 | +0.42% | 447.4만 |
|---|
| 2026.06.09 | ₩84,341 | ₩84,515 | ₩81,085 | ₩82,009 | -2.76% | 668.5만 |
|---|
| 2026.06.08 | ₩85,038 | ₩85,922 | ₩84,260 | ₩84,756 | -0.33% | 371.4만 |
|---|
| 2026.06.05 | ₩87,088 | ₩87,235 | ₩83,363 | ₩83,376 | -4.26% | 418.3만 |
|---|
| 2026.06.04 | ₩85,868 | ₩88,120 | ₩85,694 | ₩87,731 | +2.17% | 264.1만 |
|---|
| 2026.06.03 | ₩88,173 | ₩88,910 | ₩87,611 | ₩87,825 | -0.40% | 1273.1만 |
|---|
| 2026.06.02 | ₩85,440 | ₩87,570 | ₩85,440 | ₩87,517 | +2.43% | 252.4만 |
|---|
| 2026.06.01 | ₩85,306 | ₩86,914 | ₩84,703 | ₩85,440 | +0.16% | 392.4만 |
|---|
| 2026.05.29 | ₩84,421 | ₩84,582 | ₩82,746 | ₩83,564 | -1.02% | 372.9만 |
|---|
| 2026.05.28 | ₩86,954 | ₩86,954 | ₩84,783 | ₩84,837 | -2.43% | 242.4만 |
|---|
| 2026.05.27 | ₩86,431 | ₩87,168 | ₩85,480 | ₩85,721 | -0.82% | 320.7만 |
|---|
| 2026.05.26 | ₩88,763 | ₩89,312 | ₩87,758 | ₩87,852 | -1.03% | 313.7만 |
|---|
| 2026.05.22 | ₩90,572 | ₩91,309 | ₩90,009 | ₩90,237 | -0.37% | 187.5만 |
|---|
| 2026.05.21 | ₩90,961 | ₩92,676 | ₩90,317 | ₩90,760 | -0.22% | 361.1만 |
|---|
| 2026.05.20 | ₩92,770 | ₩93,507 | ₩90,773 | ₩90,894 | -2.02% | 333.1만 |
|---|
| 2026.05.19 | ₩92,475 | ₩94,069 | ₩91,631 | ₩93,332 | +0.93% | 333.2만 |
|---|
| 2026.05.18 | ₩91,135 | ₩94,029 | ₩90,599 | ₩93,440 | +2.53% | 313.3만 |
|---|
| 2026.05.15 | ₩90,210 | ₩91,631 | ₩89,889 | ₩91,510 | +1.44% | 353.9만 |
|---|
| 2026.05.14 | ₩88,187 | ₩90,009 | ₩88,013 | ₩89,500 | +1.49% | 378만 |
|---|
| 2026.05.13 | ₩89,192 | ₩89,781 | ₩87,664 | ₩88,535 | -0.74% | 294.8만 |
|---|
| 2026.05.12 | ₩87,704 | ₩89,393 | ₩87,477 | ₩89,192 | +1.70% | 348.8만 |
|---|
| 2026.05.11 | ₩86,914 | ₩87,597 | ₩86,458 | ₩87,262 | +0.40% | 317.3만 |
|---|
| 2026.05.08 | ₩85,118 | ₩86,860 | ₩84,649 | ₩85,775 | +0.77% | 246.2만 |
|---|
| 2026.05.07 | ₩84,810 | ₩86,056 | ₩84,073 | ₩85,413 | +0.71% | 324.2만 |
|---|
| 2026.05.06 | ₩90,451 | ₩91,416 | ₩86,002 | ₩86,190 | -4.71% | 589.9만 |
|---|
| 2026.05.05 | ₩91,363 | ₩94,190 | ₩91,054 | ₩93,332 | +2.16% | 380.9만 |
|---|
| 2026.05.04 | ₩90,880 | ₩92,408 | ₩89,513 | ₩91,872 | +1.09% | 334만 |
|---|
| 2026.05.01 | ₩91,523 | ₩91,523 | ₩88,924 | ₩90,518 | -1.10% | 358만 |
|---|
| 2026.04.30 | ₩89,406 | ₩91,952 | ₩88,575 | ₩91,738 | +2.61% | 279.6만 |
|---|
| 2026.04.29 | ₩88,388 | ₩89,942 | ₩88,026 | ₩89,875 | +1.68% | 213.4만 |
|---|
| 2026.04.28 | ₩87,061 | ₩88,093 | ₩86,887 | ₩87,356 | +0.34% | 313.7만 |
|---|
| 2026.04.27 | ₩86,619 | ₩87,034 | ₩85,868 | ₩86,391 | -0.26% | 232.9만 |
|---|
| 2026.04.24 | ₩86,203 | ₩86,337 | ₩84,689 | ₩85,761 | -0.51% | 281.8만 |
|---|
| 2026.04.23 | ₩85,440 | ₩86,565 | ₩85,292 | ₩86,512 | +1.25% | 220.2만 |
|---|
| 2026.04.22 | ₩84,502 | ₩85,198 | ₩83,992 | ₩84,997 | +0.59% | 236.3만 |
|---|
| 2026.04.21 | ₩82,920 | ₩84,113 | ₩82,639 | ₩83,818 | +1.08% | 423.6만 |
|---|
| 2026.04.20 | ₩82,532 | ₩83,135 | ₩82,317 | ₩82,626 | +0.11% | 295.4만 |
|---|
| 2026.04.17 | ₩81,969 | ₩82,894 | ₩79,423 | ₩81,956 | -0.02% | 704.9만 |
|---|
| 2026.04.16 | ₩84,662 | ₩85,734 | ₩84,435 | ₩85,520 | +1.01% | 487만 |
|---|
| 2026.04.15 | ₩85,105 | ₩85,641 | ₩84,287 | ₩84,381 | -0.85% | 236.5만 |
|---|
| 2026.04.14 | ₩86,284 | ₩86,659 | ₩84,676 | ₩85,172 | -1.29% | 391.7만 |
|---|
| 2026.04.13 | ₩87,503 | ₩87,825 | ₩86,686 | ₩86,887 | -0.70% | 314.2만 |
|---|
| 2026.04.10 | ₩84,944 | ₩86,498 | ₩84,823 | ₩86,337 | +1.64% | 385.1만 |
|---|
| 2026.04.09 | ₩87,101 | ₩87,959 | ₩84,555 | ₩84,944 | -2.48% | 441.1만 |
|---|
| 2026.04.08 | ₩83,456 | ₩86,954 | ₩83,269 | ₩86,485 | +3.63% | 582.3만 |
|---|
| 2026.04.07 | ₩89,326 | ₩90,317 | ₩89,031 | ₩89,500 | +0.20% | 481만 |
|---|
| 2026.04.06 | ₩88,562 | ₩89,232 | ₩87,329 | ₩88,549 | -0.02% | 355.6만 |
|---|
| 2026.04.02 | ₩89,125 | ₩90,023 | ₩87,061 | ₩88,307 | -0.92% | 450.3만 |
|---|
| 2026.04.01 | ₩86,981 | ₩89,848 | ₩85,734 | ₩87,021 | +0.05% | 740.2만 |
|---|
| 2026.03.31 | ₩88,455 | ₩90,170 | ₩85,828 | ₩88,589 | +0.15% | 777만 |
|---|
| 2026.03.30 | ₩90,116 | ₩90,800 | ₩87,865 | ₩88,415 | -1.89% | 556.6만 |
|---|
| 2026.03.27 | ₩87,249 | ₩89,353 | ₩87,075 | ₩89,326 | +2.38% | 511.7만 |
|---|
| 2026.03.26 | ₩86,833 | ₩87,972 | ₩86,297 | ₩87,075 | +0.28% | 458.5만 |
|---|
| 2026.03.25 | ₩84,904 | ₩86,887 | ₩84,354 | ₩86,699 | +2.11% | 557.2만 |
|---|
| 2026.03.24 | ₩85,346 | ₩87,544 | ₩84,850 | ₩85,909 | +0.66% | 483.6만 |
|---|
| 2026.03.23 | ₩83,215 | ₩84,997 | ₩82,237 | ₩84,676 | +1.76% | 657.1만 |
|---|
| 2026.03.20 | ₩84,756 | ₩86,123 | ₩83,832 | ₩85,373 | +0.73% | 1014.5만 |
|---|
| 2026.03.19 | ₩83,564 | ₩86,605 | ₩83,068 | ₩84,850 | +1.54% | 994.8만 |
|---|
| 2026.03.18 | ₩82,585 | ₩85,708 | ₩81,755 | ₩83,054 | +0.57% | 415.8만 |
|---|
| 2026.03.17 | ₩81,554 | ₩82,786 | ₩80,977 | ₩82,170 | +0.76% | 542.5만 |
|---|
| 2026.03.16 | ₩79,905 | ₩81,299 | ₩79,383 | ₩81,232 | +1.66% | 369.1만 |
|---|
| 2026.03.13 | ₩79,544 | ₩80,575 | ₩79,061 | ₩79,852 | +0.39% | 388.6만 |
|---|
| 2026.03.12 | ₩78,458 | ₩80,522 | ₩78,364 | ₩80,066 | +2.05% | 590.4만 |
|---|
| 2026.03.11 | ₩76,730 | ₩78,364 | ₩76,381 | ₩78,083 | +1.76% | 374.9만 |
|---|
| 2026.03.10 | ₩76,864 | ₩77,708 | ₩75,832 | ₩76,756 | -0.14% | 484.4만 |
|---|
| 2026.03.09 | ₩76,488 | ₩78,217 | ₩76,140 | ₩76,917 | +0.56% | 1051.8만 |
|---|
| 2026.03.06 | ₩78,565 | ₩78,565 | ₩75,751 | ₩76,167 | -3.05% | 484.8만 |
|---|
| 2026.03.05 | ₩76,716 | ₩77,668 | ₩76,127 | ₩77,199 | +0.63% | 620.6만 |
|---|
| 2026.03.04 | ₩74,867 | ₩76,837 | ₩74,090 | ₩76,837 | +2.63% | 574.4만 |
|---|
| 2026.03.03 | ₩77,922 | ₩78,351 | ₩75,671 | ₩76,569 | -1.74% | 1743.4만 |
|---|
| 2026.03.02 | ₩77,922 | ₩78,284 | ₩76,582 | ₩77,426 | -0.64% | 561.3만 |
|---|
| 2026.02.27 | ₩74,894 | ₩76,060 | ₩74,559 | ₩75,738 | +1.13% | 298.5만 |
|---|
| 2026.02.26 | ₩73,701 | ₩74,813 | ₩73,460 | ₩74,371 | +0.91% | 302.4만 |
|---|
| 2026.02.25 | ₩75,028 | ₩75,269 | ₩73,688 | ₩74,706 | -0.43% | 264.2만 |
|---|
| 2026.02.24 | ₩76,395 | ₩76,395 | ₩74,679 | ₩75,001 | -1.82% | 220.6만 |
|---|
| 2026.02.23 | ₩75,014 | ₩75,751 | ₩74,813 | ₩75,403 | +0.52% | 223.6만 |
|---|
| 2026.02.20 | ₩75,684 | ₩76,328 | ₩74,358 | ₩74,693 | -1.31% | 433만 |
|---|
| 2026.02.19 | ₩75,577 | ₩76,555 | ₩74,867 | ₩76,113 | +0.71% | 1020.1만 |
|---|
| 2026.02.18 | ₩74,733 | ₩74,947 | ₩74,090 | ₩74,840 | +0.14% | 692.3만 |
|---|
| 2026.02.17 | ₩74,505 | ₩75,309 | ₩72,750 | ₩73,822 | -0.92% | 457.2만 |
|---|
| 2026.02.13 | ₩73,701 | ₩75,041 | ₩73,554 | ₩75,028 | +1.80% | 271.1만 |
|---|
| 2026.02.12 | ₩74,344 | ₩75,658 | ₩73,487 | ₩73,822 | -0.70% | 432.5만 |
|---|
| 2026.02.11 | ₩74,090 | ₩75,376 | ₩73,822 | ₩74,961 | +1.18% | 492.5만 |
|---|
| 2026.02.10 | ₩73,567 | ₩73,768 | ₩72,267 | ₩73,178 | -0.53% | 475.4만 |
|---|
| 2026.02.09 | ₩72,026 | ₩73,272 | ₩72,026 | ₩73,259 | +1.71% | 482.4만 |
|---|
| 2026.02.06 | ₩71,088 | ₩72,254 | ₩70,740 | ₩72,093 | +1.41% | 903.9만 |
|---|
| 2026.02.05 | ₩70,150 | ₩71,517 | ₩69,802 | ₩71,195 | +1.49% | 569.1만 |
|---|
| 2026.02.04 | ₩72,080 | ₩74,103 | ₩70,431 | ₩71,209 | -1.21% | 876.3만 |
|---|
| 2026.02.03 | ₩71,235 | ₩72,066 | ₩70,592 | ₩71,637 | +0.56% | 771.3만 |
|---|
| 2026.02.02 | ₩68,931 | ₩70,927 | ₩68,850 | ₩70,565 | +2.37% | 670.4만 |
|---|
| 2026.01.30 | ₩71,356 | ₩72,026 | ₩69,694 | ₩70,981 | -0.53% | 793.7만 |
|---|
| 2026.01.29 | ₩72,495 | ₩73,433 | ₩71,517 | ₩71,946 | -0.76% | 509만 |
|---|
| 2026.01.28 | ₩70,204 | ₩71,276 | ₩69,748 | ₩71,021 | +1.16% | 419.1만 |
|---|
| 2026.01.27 | ₩68,998 | ₩69,828 | ₩68,850 | ₩69,721 | +1.05% | 269.2만 |
|---|
| 2026.01.26 | ₩68,904 | ₩68,904 | ₩68,019 | ₩68,569 | -0.49% | 311.2만 |
|---|
| 2026.01.23 | ₩68,194 | ₩68,770 | ₩67,403 | ₩68,167 | -0.04% | 290.9만 |
|---|
| 2026.01.22 | ₩67,711 | ₩67,859 | ₩66,331 | ₩66,827 | -1.31% | 340.1만 |
|---|
| 2026.01.21 | ₩67,122 | ₩67,939 | ₩66,720 | ₩67,684 | +0.84% | 532.8만 |
|---|
| 2026.01.20 | ₩67,564 | ₩68,100 | ₩65,648 | ₩66,130 | -2.12% | 419.2만 |
|---|
| 2026.01.16 | ₩65,822 | ₩67,323 | ₩65,822 | ₩66,653 | +1.26% | 424.6만 |
|---|
| 2026.01.15 | ₩65,674 | ₩66,344 | ₩65,098 | ₩65,621 | -0.08% | 298.1만 |
|---|
| 2026.01.14 | ₩64,656 | ₩67,162 | ₩64,656 | ₩66,532 | +2.90% | 685.1만 |
|---|
| 2026.01.13 | ₩62,954 | ₩65,071 | ₩62,659 | ₩64,495 | +2.45% | 545만 |
|---|
| 2026.01.12 | ₩62,981 | ₩63,303 | ₩62,351 | ₩62,485 | -0.79% | 369.2만 |
|---|
| 2026.01.09 | ₩61,547 | ₩62,673 | ₩61,453 | ₩62,566 | +1.65% | 448.6만 |
|---|
| 2026.01.08 | ₩60,663 | ₩61,896 | ₩59,966 | ₩61,333 | +1.10% | 634.7만 |
|---|
| 2026.01.07 | ₩60,288 | ₩61,467 | ₩59,711 | ₩60,703 | +0.69% | 793.2만 |
|---|
| 2026.01.06 | ₩60,207 | ₩61,494 | ₩59,979 | ₩60,623 | +0.69% | 642.2만 |
|---|
| 2026.01.05 | ₩59,832 | ₩60,422 | ₩57,205 | ₩59,993 | +0.27% | 1160.9만 |
|---|
| 2026.01.02 | ₩59,282 | ₩61,319 | ₩59,148 | ₩61,092 | +3.05% | 482만 |
|---|
| 2025.12.31 | ₩59,671 | ₩59,818 | ₩59,081 | ₩59,443 | -0.38% | 159.7만 |
|---|
| 2025.12.30 | ₩58,907 | ₩59,872 | ₩58,827 | ₩59,631 | +1.23% | 277.1만 |
|---|
| 2025.12.29 | ₩58,237 | ₩58,907 | ₩58,103 | ₩58,599 | +0.62% | 310.7만 |
|---|
| 2025.12.26 | ₩57,942 | ₩58,210 | ₩57,594 | ₩57,768 | -0.30% | 127.1만 |
|---|
| 2025.12.24 | ₩57,607 | ₩58,210 | ₩57,607 | ₩57,942 | +0.58% | 130.5만 |
|---|
| 2025.12.23 | ₩57,768 | ₩58,009 | ₩56,897 | ₩57,835 | +0.12% | 321.1만 |
|---|
| 2025.12.22 | ₩57,822 | ₩58,103 | ₩57,527 | ₩57,554 | -0.46% | 253.5만 |
|---|
| 2025.12.19 | ₩57,085 | ₩57,674 | ₩56,991 | ₩57,286 | +0.35% | 402.3만 |
|---|
| 2025.12.18 | ₩57,165 | ₩57,594 | ₩56,736 | ₩56,817 | -0.61% | 427.4만 |
|---|
| 2025.12.17 | ₩56,830 | ₩57,621 | ₩56,401 | ₩57,380 | +0.97% | 397.3만 |
|---|
| 2025.12.16 | ₩57,983 | ₩58,076 | ₩56,495 | ₩56,576 | -2.43% | 480만 |
|---|
| 2025.12.15 | ₩59,483 | ₩59,483 | ₩58,103 | ₩58,492 | -1.67% | 400.4만 |
|---|
| 2025.12.12 | ₩59,524 | ₩59,617 | ₩58,894 | ₩59,457 | -0.11% | 755.9만 |
|---|
| 2025.12.11 | ₩59,336 | ₩59,617 | ₩58,840 | ₩59,376 | +0.07% | 694.8만 |
|---|
| 2025.12.10 | ₩58,586 | ₩59,376 | ₩58,344 | ₩59,189 | +1.03% | 502.4만 |
|---|
| 2025.12.09 | ₩59,001 | ₩59,658 | ₩58,572 | ₩58,679 | -0.55% | 238.3만 |
|---|
| 2025.12.08 | ₩58,961 | ₩59,885 | ₩58,746 | ₩59,001 | +0.07% | 790.9만 |
|---|
| 2025.12.05 | ₩59,885 | ₩60,301 | ₩59,162 | ₩59,296 | -0.98% | 644.1만 |
|---|
| 2025.12.04 | ₩60,113 | ₩60,944 | ₩59,939 | ₩59,993 | -0.20% | 469.9만 |
|---|
| 2025.12.03 | ₩58,733 | ₩60,073 | ₩58,612 | ₩59,872 | +1.94% | 598.8만 |
|---|
| 2025.12.02 | ₩59,885 | ₩59,912 | ₩58,760 | ₩58,880 | -1.68% | 1220.5만 |
|---|
| 2025.12.01 | ₩60,609 | ₩60,864 | ₩59,765 | ₩60,033 | -0.95% | 330.9만 |
|---|
| 2025.11.28 | ₩59,805 | ₩60,542 | ₩59,684 | ₩60,006 | +0.34% | 122.2만 |
|---|
| 2025.11.26 | ₩59,430 | ₩59,899 | ₩59,309 | ₩59,564 | +0.23% | 259.2만 |
|---|
| 2025.11.25 | ₩59,028 | ₩59,738 | ₩58,545 | ₩59,376 | +0.59% | 417.9만 |
|---|
| 2025.11.24 | ₩59,229 | ₩59,430 | ₩58,358 | ₩59,336 | +0.18% | 462만 |
|---|
| 2025.11.21 | ₩59,658 | ₩59,792 | ₩58,894 | ₩59,390 | -0.45% | 370.4만 |
|---|
| 2025.11.20 | ₩60,301 | ₩61,105 | ₩59,832 | ₩59,859 | -0.73% | 321.8만 |
|---|
| 2025.11.19 | ₩59,738 | ₩60,355 | ₩59,323 | ₩60,274 | +0.90% | 210.6만 |
|---|
| 2025.11.18 | ₩59,229 | ₩60,904 | ₩58,813 | ₩60,569 | +2.26% | 348.5만 |
|---|
| 2025.11.17 | ₩59,336 | ₩60,274 | ₩59,095 | ₩59,510 | +0.29% | 356.8만 |
|---|
| 2025.11.14 | ₩58,452 | ₩59,443 | ₩58,076 | ₩59,443 | +1.70% | 332만 |
|---|
| 2025.11.13 | ₩59,363 | ₩59,899 | ₩58,143 | ₩58,452 | -1.53% | 301.4만 |
|---|
| 2025.11.12 | ₩58,907 | ₩59,644 | ₩58,304 | ₩59,269 | +0.61% | 623.9만 |
|---|
| 2025.11.11 | ₩57,942 | ₩59,229 | ₩57,916 | ₩59,068 | +1.94% | 504.5만 |
|---|
| 2025.11.10 | ₩57,272 | ₩57,782 | ₩56,629 | ₩57,782 | +0.89% | 624.2만 |
|---|
| 2025.11.07 | ₩56,562 | ₩57,246 | ₩56,334 | ₩57,112 | +0.97% | 524.8만 |
|---|
| 2025.11.06 | ₩55,825 | ₩56,348 | ₩55,450 | ₩56,267 | +0.79% | 697만 |
|---|
| 2025.11.05 | ₩54,257 | ₩56,147 | ₩54,257 | ₩55,236 | +1.80% | 818만 |
|---|
| 2025.11.04 | ₩52,395 | ₩52,984 | ₩51,886 | ₩52,944 | +1.05% | 474.6만 |
|---|
| 2025.11.03 | ₩53,239 | ₩53,373 | ₩52,475 | ₩53,105 | -0.25% | 323.6만 |
|---|
| 2025.10.31 | ₩53,494 | ₩53,963 | ₩53,025 | ₩53,346 | -0.28% | 287.4만 |
|---|
| 2025.10.30 | ₩53,306 | ₩53,748 | ₩53,065 | ₩53,226 | -0.15% | 226.5만 |
|---|
| 2025.10.29 | ₩53,762 | ₩54,043 | ₩53,078 | ₩53,601 | -0.30% | 256.8만 |
|---|
| 2025.10.28 | ₩53,306 | ₩53,628 | ₩52,971 | ₩53,105 | -0.38% | 259.2만 |
|---|
| 2025.10.27 | ₩53,520 | ₩53,963 | ₩53,386 | ₩53,654 | +0.25% | 270.4만 |
|---|
| 2025.10.24 | ₩53,118 | ₩53,494 | ₩52,917 | ₩53,373 | +0.48% | 313.1만 |
|---|
| 2025.10.23 | ₩53,601 | ₩54,070 | ₩52,998 | ₩53,092 | -0.95% | 431만 |
|---|
| 2025.10.22 | ₩51,457 | ₩52,623 | ₩51,376 | ₩52,381 | +1.80% | 395.4만 |
|---|
| 2025.10.21 | ₩51,577 | ₩51,577 | ₩50,613 | ₩51,149 | -0.83% | 281.6만 |
|---|
| 2025.10.20 | ₩51,792 | ₩51,912 | ₩51,202 | ₩51,350 | -0.85% | 487.3만 |
|---|
| 2025.10.17 | ₩51,899 | ₩51,899 | ₩51,457 | ₩51,711 | -0.36% | 309.9만 |
|---|
| 2025.10.16 | ₩52,569 | ₩52,636 | ₩51,390 | ₩51,698 | -1.66% | 332.1만 |
|---|
| 2025.10.15 | ₩53,145 | ₩53,494 | ₩52,314 | ₩52,395 | -1.41% | 322.9만 |
|---|
| 2025.10.14 | ₩52,582 | ₩53,266 | ₩52,475 | ₩52,743 | +0.31% | 245.1만 |
|---|
| 2025.10.13 | ₩53,480 | ₩53,668 | ₩53,092 | ₩53,561 | +0.15% | 188.2만 |
|---|
| 2025.10.10 | ₩53,628 | ₩53,855 | ₩52,743 | ₩52,917 | -1.32% | 479.3만 |
|---|