시장 데이터를 불러오는 중
전체 종목
수자노 ADR 과거 주가
Suzano S.A. American Depositary Shares (each representing One Ordinary Share) · SUZ · NYSE
주요 사업 분야는 종이·제지입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Suzano S.A. American Depositary Shares (each representing One Ordinary Share) · SUZ · NYSE
주요 사업 분야는 종이·제지입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,444 | ₩11,538 | ₩11,350 | ₩11,484 | +0.35% | 235.6만 |
| 2026.10.08 | ₩11,270 | ₩11,551 | ₩11,256 | ₩11,404 | +1.19% | 285.5만 |
| 2026.10.07 | ₩11,270 | ₩11,440 | ₩11,203 | ₩11,283 | +0.12% | 244.5만 |
| 2026.10.06 | ₩11,444 | ₩11,517 | ₩11,243 | ₩11,256 | -1.64% | 283.8만 |
| 2026.10.05 | ₩11,390 | ₩11,752 | ₩11,149 | ₩11,296 | -0.82% | 711만 |
| 2026.10.02 | ₩11,162 | ₩11,437 | ₩11,156 | ₩11,390 | +2.04% | 193.1만 |
| 2026.10.01 | ₩11,377 | ₩11,404 | ₩11,028 | ₩11,122 | -2.24% | 281.1만 |
| 2026.09.30 | ₩11,511 | ₩11,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,484 |
| -0.23% |
| 239.5만 |
| 2026.09.29 | ₩11,377 | ₩11,444 | ₩11,290 | ₩11,417 | +0.35% | 144.7만 |
|---|
| 2026.09.28 | ₩11,471 | ₩11,598 | ₩11,430 | ₩11,484 | +0.12% | 204만 |
|---|
| 2026.09.25 | ₩11,832 | ₩11,840 | ₩11,618 | ₩11,645 | -1.59% | 317.8만 |
|---|
| 2026.09.24 | ₩12,234 | ₩12,234 | ₩11,752 | ₩11,765 | -3.83% | 232.2만 |
|---|
| 2026.09.23 | ₩12,717 | ₩12,723 | ₩12,328 | ₩12,342 | -2.95% | 239.4만 |
|---|
| 2026.09.22 | ₩12,449 | ₩12,811 | ₩12,422 | ₩12,797 | +2.80% | 433.8만 |
|---|
| 2026.09.21 | ₩12,529 | ₩12,544 | ₩12,375 | ₩12,395 | -1.07% | 141.7만 |
|---|
| 2026.09.18 | ₩12,342 | ₩12,502 | ₩12,208 | ₩12,449 | +0.87% | 263.8만 |
|---|
| 2026.09.17 | ₩12,288 | ₩12,435 | ₩12,154 | ₩12,409 | +0.98% | 199.4만 |
|---|
| 2026.09.16 | ₩12,368 | ₩12,449 | ₩12,134 | ₩12,194 | -1.41% | 204.5만 |
|---|
| 2026.09.15 | ₩12,315 | ₩12,462 | ₩12,275 | ₩12,368 | +0.44% | 288.7만 |
|---|
| 2026.09.14 | ₩12,342 | ₩12,409 | ₩12,248 | ₩12,328 | -0.11% | 175만 |
|---|
| 2026.09.11 | ₩12,730 | ₩12,730 | ₩12,529 | ₩12,543 | -1.47% | 314.4만 |
|---|
| 2026.09.10 | ₩12,355 | ₩12,663 | ₩12,355 | ₩12,636 | +2.28% | 428.4만 |
|---|
| 2026.09.09 | ₩12,422 | ₩12,596 | ₩12,301 | ₩12,422 | 0.00% | 376만 |
|---|
| 2026.09.08 | ₩12,435 | ₩12,509 | ₩12,241 | ₩12,368 | -0.54% | 248.6만 |
|---|
| 2026.09.04 | ₩12,167 | ₩12,342 | ₩12,167 | ₩12,288 | +0.99% | 211.1만 |
|---|
| 2026.09.03 | ₩12,301 | ₩12,382 | ₩12,100 | ₩12,261 | -0.33% | 222.2만 |
|---|
| 2026.09.02 | ₩12,087 | ₩12,415 | ₩12,087 | ₩12,248 | +1.33% | 358.6만 |
|---|
| 2026.09.01 | ₩11,832 | ₩12,007 | ₩11,772 | ₩11,873 | +0.34% | 211.4만 |
|---|
| 2026.08.31 | ₩11,966 | ₩12,007 | ₩11,665 | ₩11,685 | -2.35% | 531.9만 |
|---|
| 2026.08.28 | ₩12,127 | ₩12,141 | ₩11,886 | ₩11,926 | -1.66% | 294.1만 |
|---|
| 2026.08.27 | ₩11,899 | ₩12,167 | ₩11,899 | ₩12,007 | +0.90% | 290.2만 |
|---|
| 2026.08.26 | ₩12,100 | ₩12,100 | ₩11,953 | ₩11,980 | -1.00% | 252.2만 |
|---|
| 2026.08.25 | ₩12,033 | ₩12,154 | ₩12,033 | ₩12,100 | +0.56% | 371.1만 |
|---|
| 2026.08.24 | ₩12,060 | ₩12,288 | ₩12,020 | ₩12,154 | +0.78% | 818.6만 |
|---|
| 2026.08.21 | ₩11,591 | ₩11,859 | ₩11,551 | ₩11,765 | +1.50% | 397.3만 |
|---|
| 2026.08.20 | ₩11,109 | ₩11,578 | ₩11,109 | ₩11,390 | +2.53% | 668.9만 |
|---|
| 2026.08.19 | ₩10,667 | ₩11,203 | ₩10,613 | ₩11,176 | +4.77% | 482.3만 |
|---|
| 2026.08.18 | ₩10,600 | ₩10,747 | ₩10,573 | ₩10,626 | +0.25% | 250.1만 |
|---|
| 2026.08.17 | ₩10,868 | ₩10,868 | ₩10,459 | ₩10,533 | -3.08% | 377.7만 |
|---|
| 2026.08.14 | ₩10,935 | ₩10,975 | ₩10,633 | ₩10,868 | -0.61% | 290.5만 |
|---|
| 2026.08.13 | ₩10,868 | ₩10,868 | ₩10,533 | ₩10,707 | -1.48% | 463.1만 |
|---|
| 2026.08.12 | ₩10,546 | ₩10,814 | ₩10,492 | ₩10,747 | +1.91% | 554.4만 |
|---|
| 2026.08.11 | ₩10,854 | ₩10,861 | ₩10,399 | ₩10,506 | -3.21% | 424.4만 |
|---|
| 2026.08.10 | ₩10,988 | ₩11,055 | ₩10,868 | ₩10,881 | -0.98% | 304.8만 |
|---|
| 2026.08.07 | ₩11,136 | ₩11,136 | ₩10,868 | ₩11,015 | -1.08% | 187.7만 |
|---|
| 2026.08.06 | ₩11,256 | ₩11,256 | ₩11,048 | ₩11,055 | -1.79% | 275.1만 |
|---|
| 2026.08.05 | ₩11,296 | ₩11,323 | ₩11,189 | ₩11,189 | -0.95% | 233만 |
|---|
| 2026.08.04 | ₩11,404 | ₩11,417 | ₩11,109 | ₩11,189 | -1.88% | 261.8만 |
|---|
| 2026.08.03 | ₩11,497 | ₩11,564 | ₩11,377 | ₩11,430 | -0.58% | 336.1만 |
|---|
| 2026.07.31 | ₩11,323 | ₩11,497 | ₩11,136 | ₩11,417 | +0.83% | 245.4만 |
|---|
| 2026.07.30 | ₩11,270 | ₩11,363 | ₩11,162 | ₩11,310 | +0.36% | 214.3만 |
|---|
| 2026.07.29 | ₩11,350 | ₩11,377 | ₩11,109 | ₩11,122 | -2.01% | 201.3만 |
|---|
| 2026.07.28 | ₩11,162 | ₩11,430 | ₩11,149 | ₩11,270 | +0.96% | 332.7만 |
|---|
| 2026.07.27 | ₩11,082 | ₩11,095 | ₩10,901 | ₩11,015 | -0.60% | 273.2만 |
|---|
| 2026.07.24 | ₩11,055 | ₩11,229 | ₩11,002 | ₩11,109 | +0.48% | 277.4만 |
|---|
| 2026.07.23 | ₩11,149 | ₩11,296 | ₩11,008 | ₩11,176 | +0.24% | 173.3만 |
|---|
| 2026.07.22 | ₩11,149 | ₩11,337 | ₩11,075 | ₩11,323 | +1.56% | 276.7만 |
|---|
| 2026.07.21 | ₩11,055 | ₩11,109 | ₩10,975 | ₩11,042 | -0.12% | 102.2만 |
|---|
| 2026.07.20 | ₩11,028 | ₩11,095 | ₩10,874 | ₩11,042 | +0.12% | 180.2만 |
|---|
| 2026.07.17 | ₩10,948 | ₩11,156 | ₩10,948 | ₩11,002 | +0.49% | 203.9만 |
|---|
| 2026.07.16 | ₩10,948 | ₩11,122 | ₩10,935 | ₩10,988 | +0.37% | 213.8만 |
|---|
| 2026.07.15 | ₩10,894 | ₩11,095 | ₩10,854 | ₩10,975 | +0.74% | 246.2만 |
|---|
| 2026.07.14 | ₩10,921 | ₩10,988 | ₩10,794 | ₩10,921 | 0.00% | 272.4만 |
|---|
| 2026.07.13 | ₩10,921 | ₩11,008 | ₩10,787 | ₩10,868 | -0.49% | 139.4만 |
|---|
| 2026.07.10 | ₩10,908 | ₩10,975 | ₩10,794 | ₩10,814 | -0.86% | 218.4만 |
|---|
| 2026.07.09 | ₩10,600 | ₩10,814 | ₩10,559 | ₩10,707 | +1.01% | 317.3만 |
|---|
| 2026.07.08 | ₩10,667 | ₩10,689 | ₩10,432 | ₩10,626 | -0.38% | 304.2만 |
|---|
| 2026.07.07 | ₩10,693 | ₩10,814 | ₩10,613 | ₩10,734 | +0.38% | 436.2만 |
|---|
| 2026.07.06 | ₩10,533 | ₩10,707 | ₩10,492 | ₩10,693 | +1.53% | 354.8만 |
|---|
| 2026.07.02 | ₩10,546 | ₩10,673 | ₩10,439 | ₩10,559 | +0.13% | 382.2만 |
|---|
| 2026.07.01 | ₩10,291 | ₩10,506 | ₩10,278 | ₩10,466 | +1.69% | 416.8만 |
|---|
| 2026.06.30 | ₩10,144 | ₩10,405 | ₩10,124 | ₩10,399 | +2.51% | 441.7만 |
|---|
| 2026.06.29 | ₩10,372 | ₩10,372 | ₩10,198 | ₩10,278 | -0.90% | 348.1만 |
|---|
| 2026.06.26 | ₩10,626 | ₩10,640 | ₩10,305 | ₩10,345 | -2.65% | 567.3만 |
|---|
| 2026.06.25 | ₩10,921 | ₩11,002 | ₩10,794 | ₩10,854 | -0.61% | 217.4만 |
|---|
| 2026.06.24 | ₩10,707 | ₩10,881 | ₩10,646 | ₩10,868 | +1.50% | 249.7만 |
|---|
| 2026.06.23 | ₩10,787 | ₩10,827 | ₩10,700 | ₩10,774 | -0.12% | 271.1만 |
|---|
| 2026.06.22 | ₩11,203 | ₩11,203 | ₩10,988 | ₩11,002 | -1.79% | 278.5만 |
|---|
| 2026.06.18 | ₩11,015 | ₩11,390 | ₩10,995 | ₩11,243 | +2.07% | 429.1만 |
|---|
| 2026.06.17 | ₩11,457 | ₩11,517 | ₩11,055 | ₩11,095 | -3.16% | 305.1만 |
|---|
| 2026.06.16 | ₩11,243 | ₩11,350 | ₩11,236 | ₩11,283 | +0.36% | 147.8만 |
|---|
| 2026.06.15 | ₩11,296 | ₩11,437 | ₩11,270 | ₩11,323 | +0.24% | 381.9만 |
|---|
| 2026.06.12 | ₩10,935 | ₩11,089 | ₩10,834 | ₩11,028 | +0.86% | 275만 |
|---|
| 2026.06.11 | ₩10,680 | ₩10,948 | ₩10,613 | ₩10,921 | +2.26% | 324.1만 |
|---|
| 2026.06.10 | ₩10,801 | ₩10,908 | ₩10,680 | ₩10,747 | -0.50% | 280.1만 |
|---|
| 2026.06.09 | ₩11,002 | ₩11,002 | ₩10,854 | ₩10,921 | -0.73% | 273.1만 |
|---|
| 2026.06.08 | ₩10,787 | ₩10,921 | ₩10,774 | ₩10,881 | +0.87% | 562.9만 |
|---|
| 2026.06.05 | ₩10,908 | ₩11,028 | ₩10,868 | ₩10,961 | +0.49% | 387.4만 |
|---|
| 2026.06.04 | ₩10,854 | ₩10,948 | ₩10,747 | ₩10,760 | -0.86% | 219.5만 |
|---|
| 2026.06.03 | ₩10,774 | ₩10,894 | ₩10,720 | ₩10,774 | 0.00% | 352.5만 |
|---|
| 2026.06.02 | ₩10,868 | ₩10,894 | ₩10,720 | ₩10,801 | -0.62% | 411.1만 |
|---|
| 2026.06.01 | ₩11,015 | ₩11,042 | ₩10,801 | ₩10,881 | -1.22% | 429만 |
|---|
| 2026.05.29 | ₩10,935 | ₩11,062 | ₩10,868 | ₩10,961 | +0.25% | 498.5만 |
|---|
| 2026.05.28 | ₩11,162 | ₩11,196 | ₩11,022 | ₩11,069 | -0.84% | 349.6만 |
|---|
| 2026.05.27 | ₩11,243 | ₩11,377 | ₩11,122 | ₩11,203 | -0.36% | 374.3만 |
|---|
| 2026.05.26 | ₩11,069 | ₩11,176 | ₩10,968 | ₩11,162 | +0.85% | 372.9만 |
|---|
| 2026.05.22 | ₩11,176 | ₩11,229 | ₩11,035 | ₩11,136 | -0.36% | 371.7만 |
|---|
| 2026.05.21 | ₩11,149 | ₩11,437 | ₩11,102 | ₩11,323 | +1.56% | 431.3만 |
|---|
| 2026.05.20 | ₩11,042 | ₩11,397 | ₩11,002 | ₩11,323 | +2.55% | 254.4만 |
|---|
| 2026.05.19 | ₩11,055 | ₩11,109 | ₩10,868 | ₩10,908 | -1.33% | 239.5만 |
|---|
| 2026.05.18 | ₩11,042 | ₩11,350 | ₩10,975 | ₩11,216 | +1.58% | 417만 |
|---|
| 2026.05.15 | ₩11,270 | ₩11,296 | ₩10,995 | ₩11,002 | -2.38% | 172.2만 |
|---|
| 2026.05.14 | ₩11,591 | ₩11,658 | ₩11,417 | ₩11,444 | -1.27% | 102.4만 |
|---|
| 2026.05.13 | ₩11,631 | ₩11,658 | ₩11,350 | ₩11,484 | -1.27% | 278.5만 |
|---|
| 2026.05.12 | ₩11,725 | ₩11,846 | ₩11,638 | ₩11,725 | 0.00% | 208.2만 |
|---|
| 2026.05.11 | ₩11,940 | ₩11,980 | ₩11,712 | ₩11,712 | -1.91% | 237.2만 |
|---|
| 2026.05.08 | ₩11,873 | ₩11,913 | ₩11,785 | ₩11,886 | +0.11% | 266만 |
|---|
| 2026.05.07 | ₩11,765 | ₩11,846 | ₩11,705 | ₩11,752 | -0.11% | 285.1만 |
|---|
| 2026.05.06 | ₩11,645 | ₩11,739 | ₩11,531 | ₩11,712 | +0.58% | 279.6만 |
|---|
| 2026.05.05 | ₩11,538 | ₩11,832 | ₩11,504 | ₩11,524 | -0.12% | 336.8만 |
|---|
| 2026.05.04 | ₩11,765 | ₩11,846 | ₩11,417 | ₩11,457 | -2.62% | 456.5만 |
|---|
| 2026.05.01 | ₩11,913 | ₩11,926 | ₩11,638 | ₩11,672 | -2.02% | 229.5만 |
|---|
| 2026.04.30 | ₩11,859 | ₩11,980 | ₩11,705 | ₩11,886 | +0.23% | 518만 |
|---|
| 2026.04.29 | ₩12,154 | ₩12,194 | ₩11,940 | ₩11,966 | -1.54% | 204.3만 |
|---|
| 2026.04.28 | ₩12,167 | ₩12,181 | ₩11,986 | ₩12,154 | -0.11% | 177.1만 |
|---|
| 2026.04.27 | ₩12,234 | ₩12,328 | ₩12,181 | ₩12,194 | -0.33% | 211만 |
|---|
| 2026.04.24 | ₩12,328 | ₩12,355 | ₩12,141 | ₩12,194 | -1.09% | 281만 |
|---|
| 2026.04.23 | ₩12,744 | ₩12,744 | ₩12,462 | ₩12,529 | -1.68% | 282.5만 |
|---|
| 2026.04.22 | ₩12,971 | ₩12,998 | ₩12,744 | ₩12,784 | -1.45% | 155.8만 |
|---|
| 2026.04.21 | ₩12,864 | ₩12,931 | ₩12,690 | ₩12,703 | -1.25% | 128.7만 |
|---|
| 2026.04.20 | ₩12,878 | ₩12,884 | ₩12,757 | ₩12,851 | -0.21% | 213.3만 |
|---|
| 2026.04.17 | ₩12,811 | ₩13,092 | ₩12,811 | ₩12,931 | +0.94% | 386.5만 |
|---|
| 2026.04.16 | ₩12,824 | ₩12,871 | ₩12,690 | ₩12,757 | -0.52% | 159.9만 |
|---|
| 2026.04.15 | ₩12,931 | ₩12,965 | ₩12,723 | ₩12,770 | -1.24% | 258.9만 |
|---|
| 2026.04.14 | ₩12,904 | ₩13,038 | ₩12,851 | ₩12,985 | +0.62% | 225.5만 |
|---|
| 2026.04.13 | ₩12,596 | ₩12,797 | ₩12,520 | ₩12,744 | +1.17% | 221.6만 |
|---|
| 2026.04.10 | ₩12,717 | ₩12,777 | ₩12,482 | ₩12,596 | -0.95% | 263.4만 |
|---|
| 2026.04.09 | ₩12,395 | ₩12,730 | ₩12,395 | ₩12,623 | +1.84% | 317.6만 |
|---|
| 2026.04.08 | ₩12,409 | ₩12,516 | ₩12,301 | ₩12,382 | -0.22% | 571.7만 |
|---|
| 2026.04.07 | ₩12,248 | ₩12,281 | ₩11,986 | ₩12,087 | -1.31% | 1185.1만 |
|---|
| 2026.04.06 | ₩13,226 | ₩13,273 | ₩12,851 | ₩12,931 | -2.23% | 352.4만 |
|---|
| 2026.04.02 | ₩13,132 | ₩13,306 | ₩13,092 | ₩13,199 | +0.51% | 374.9만 |
|---|
| 2026.04.01 | ₩13,507 | ₩13,595 | ₩13,420 | ₩13,521 | +0.10% | 288.2만 |
|---|
| 2026.03.31 | ₩13,052 | ₩13,447 | ₩12,991 | ₩13,414 | +2.77% | 453.7만 |
|---|
| 2026.03.30 | ₩12,971 | ₩13,018 | ₩12,797 | ₩12,878 | -0.72% | 209.8만 |
|---|
| 2026.03.27 | ₩12,985 | ₩13,058 | ₩12,857 | ₩12,878 | -0.83% | 349.4만 |
|---|
| 2026.03.26 | ₩13,038 | ₩13,213 | ₩12,878 | ₩12,891 | -1.13% | 277.4만 |
|---|
| 2026.03.25 | ₩13,172 | ₩13,306 | ₩13,058 | ₩13,159 | -0.10% | 353.2만 |
|---|
| 2026.03.24 | ₩12,904 | ₩13,085 | ₩12,770 | ₩12,971 | +0.52% | 393만 |
|---|
| 2026.03.23 | ₩12,864 | ₩13,259 | ₩12,804 | ₩13,119 | +1.98% | 406만 |
|---|
| 2026.03.20 | ₩12,837 | ₩12,898 | ₩12,489 | ₩12,610 | -1.77% | 634.8만 |
|---|
| 2026.03.19 | ₩13,132 | ₩13,253 | ₩12,998 | ₩13,038 | -0.71% | 832.4만 |
|---|
| 2026.03.18 | ₩13,588 | ₩13,722 | ₩13,414 | ₩13,427 | -1.18% | 527.6만 |
|---|
| 2026.03.17 | ₩13,762 | ₩13,896 | ₩13,548 | ₩13,561 | -1.46% | 466.5만 |
|---|
| 2026.03.16 | ₩13,601 | ₩13,708 | ₩13,427 | ₩13,588 | -0.10% | 427.7만 |
|---|
| 2026.03.13 | ₩13,708 | ₩13,762 | ₩13,387 | ₩13,414 | -2.15% | 389.2만 |
|---|
| 2026.03.12 | ₩14,057 | ₩14,057 | ₩13,554 | ₩13,601 | -3.24% | 311.7만 |
|---|
| 2026.03.11 | ₩14,271 | ₩14,325 | ₩14,151 | ₩14,204 | -0.47% | 190.5만 |
|---|
| 2026.03.10 | ₩14,244 | ₩14,579 | ₩14,117 | ₩14,338 | +0.66% | 528만 |
|---|
| 2026.03.09 | ₩13,923 | ₩14,298 | ₩13,775 | ₩14,298 | +2.69% | 614.1만 |
|---|
| 2026.03.06 | ₩14,057 | ₩14,084 | ₩13,816 | ₩13,936 | -0.86% | 660.3만 |
|---|
| 2026.03.05 | ₩14,432 | ₩14,492 | ₩14,043 | ₩14,110 | -2.23% | 350.7만 |
|---|
| 2026.03.04 | ₩14,405 | ₩14,486 | ₩14,285 | ₩14,405 | 0.00% | 433.6만 |
|---|
| 2026.03.03 | ₩14,472 | ₩14,606 | ₩14,164 | ₩14,539 | +0.46% | 340만 |
|---|
| 2026.03.02 | ₩14,955 | ₩15,089 | ₩14,834 | ₩14,981 | +0.18% | 285.5만 |
|---|
| 2026.02.27 | ₩15,236 | ₩15,323 | ₩15,062 | ₩15,182 | -0.35% | 293.3만 |
|---|
| 2026.02.26 | ₩15,437 | ₩15,457 | ₩15,122 | ₩15,357 | -0.52% | 389.8만 |
|---|
| 2026.02.25 | ₩15,316 | ₩15,457 | ₩15,216 | ₩15,330 | +0.09% | 1105.7만 |
|---|
| 2026.02.24 | ₩15,169 | ₩15,316 | ₩15,149 | ₩15,182 | +0.09% | 374.7만 |
|---|
| 2026.02.23 | ₩14,646 | ₩14,834 | ₩14,633 | ₩14,740 | +0.64% | 378.5만 |
|---|
| 2026.02.20 | ₩14,519 | ₩14,740 | ₩14,486 | ₩14,727 | +1.43% | 211.4만 |
|---|
| 2026.02.19 | ₩14,754 | ₩14,794 | ₩14,640 | ₩14,660 | -0.64% | 156.5만 |
|---|
| 2026.02.18 | ₩14,740 | ₩14,981 | ₩14,541 | ₩14,579 | -1.09% | 355.2만 |
|---|
| 2026.02.17 | ₩15,008 | ₩15,008 | ₩14,687 | ₩14,700 | -2.05% | 145.1만 |
|---|
| 2026.02.13 | ₩14,995 | ₩15,082 | ₩14,593 | ₩14,981 | -0.09% | 290.5만 |
|---|
| 2026.02.12 | ₩14,888 | ₩15,075 | ₩14,740 | ₩15,048 | +1.08% | 368.6만 |
|---|
| 2026.02.11 | ₩14,325 | ₩15,028 | ₩14,193 | ₩14,981 | +4.58% | 902.5만 |
|---|
| 2026.02.10 | ₩13,293 | ₩13,454 | ₩13,152 | ₩13,199 | -0.71% | 388만 |
|---|
| 2026.02.09 | ₩13,119 | ₩13,246 | ₩13,052 | ₩13,199 | +0.61% | 234.6만 |
|---|
| 2026.02.06 | ₩12,958 | ₩13,025 | ₩12,855 | ₩12,971 | +0.10% | 181만 |
|---|
| 2026.02.05 | ₩12,971 | ₩13,025 | ₩12,797 | ₩12,837 | -1.03% | 338.9만 |
|---|
| 2026.02.04 | ₩12,556 | ₩12,717 | ₩12,516 | ₩12,663 | +0.85% | 421.9만 |
|---|
| 2026.02.03 | ₩12,543 | ₩12,737 | ₩12,449 | ₩12,610 | +0.53% | 323.5만 |
|---|
| 2026.02.02 | ₩12,489 | ₩12,603 | ₩12,342 | ₩12,489 | 0.00% | 209.8만 |
|---|
| 2026.01.30 | ₩12,623 | ₩12,945 | ₩12,455 | ₩12,556 | -0.53% | 391.6만 |
|---|
| 2026.01.29 | ₩13,105 | ₩13,125 | ₩12,703 | ₩12,770 | -2.56% | 337.7만 |
|---|
| 2026.01.28 | ₩13,239 | ₩13,367 | ₩13,112 | ₩13,253 | +0.10% | 212.4만 |
|---|
| 2026.01.27 | ₩13,320 | ₩13,375 | ₩13,085 | ₩13,172 | -1.11% | 181.5만 |
|---|
| 2026.01.26 | ₩13,253 | ₩13,306 | ₩13,079 | ₩13,119 | -1.01% | 261.7만 |
|---|
| 2026.01.23 | ₩12,985 | ₩13,306 | ₩12,924 | ₩13,199 | +1.65% | 249.3만 |
|---|
| 2026.01.22 | ₩13,226 | ₩13,487 | ₩13,139 | ₩13,213 | -0.10% | 259.8만 |
|---|
| 2026.01.21 | ₩12,918 | ₩13,152 | ₩12,898 | ₩13,065 | +1.14% | 282만 |
|---|
| 2026.01.20 | ₩12,744 | ₩12,911 | ₩12,690 | ₩12,811 | +0.53% | 142.7만 |
|---|
| 2026.01.16 | ₩12,971 | ₩12,971 | ₩12,689 | ₩12,918 | -0.41% | 238.8만 |
|---|
| 2026.01.15 | ₩12,931 | ₩13,146 | ₩12,871 | ₩13,052 | +0.93% | 187.9만 |
|---|
| 2026.01.14 | ₩12,945 | ₩13,018 | ₩12,831 | ₩12,945 | 0.00% | 207만 |
|---|
| 2026.01.13 | ₩12,837 | ₩12,891 | ₩12,750 | ₩12,878 | +0.31% | 169.1만 |
|---|
| 2026.01.12 | ₩12,864 | ₩13,032 | ₩12,864 | ₩12,945 | +0.62% | 163.9만 |
|---|
| 2026.01.09 | ₩12,556 | ₩12,824 | ₩12,556 | ₩12,797 | +1.92% | 204.5만 |
|---|
| 2026.01.08 | ₩12,234 | ₩12,422 | ₩12,221 | ₩12,422 | +1.53% | 187.6만 |
|---|
| 2026.01.07 | ₩12,476 | ₩12,596 | ₩12,409 | ₩12,476 | 0.00% | 209.2만 |
|---|
| 2026.01.06 | ₩12,663 | ₩12,717 | ₩12,455 | ₩12,476 | -1.48% | 174.6만 |
|---|
| 2026.01.05 | ₩12,824 | ₩12,878 | ₩12,522 | ₩12,529 | -2.30% | 186.9만 |
|---|
| 2026.01.02 | ₩12,677 | ₩12,851 | ₩12,623 | ₩12,757 | +0.63% | 180.9만 |
|---|
| 2025.12.31 | ₩12,489 | ₩12,543 | ₩12,476 | ₩12,516 | +0.21% | 58.7만 |
|---|
| 2025.12.30 | ₩12,516 | ₩12,589 | ₩12,489 | ₩12,529 | +0.11% | 228.2만 |
|---|
| 2025.12.29 | ₩12,409 | ₩12,449 | ₩12,362 | ₩12,409 | 0.00% | 77.1만 |
|---|
| 2025.12.26 | ₩12,502 | ₩12,569 | ₩12,449 | ₩12,489 | -0.11% | 140.4만 |
|---|
| 2025.12.24 | ₩12,435 | ₩12,502 | ₩12,362 | ₩12,422 | -0.11% | 61.4만 |
|---|
| 2025.12.23 | ₩12,382 | ₩12,482 | ₩12,100 | ₩12,462 | +0.65% | 467.7만 |
|---|
| 2025.12.22 | ₩12,368 | ₩12,536 | ₩12,248 | ₩12,315 | -0.43% | 360.2만 |
|---|
| 2025.12.19 | ₩12,891 | ₩13,038 | ₩12,663 | ₩12,690 | -1.56% | 400.7만 |
|---|
| 2025.12.18 | ₩12,301 | ₩12,864 | ₩12,301 | ₩12,784 | +3.92% | 458.6만 |
|---|
| 2025.12.17 | ₩11,966 | ₩12,087 | ₩11,940 | ₩12,047 | +0.67% | 252.6만 |
|---|
| 2025.12.16 | ₩11,993 | ₩12,087 | ₩11,919 | ₩11,953 | -0.34% | 215.1만 |
|---|
| 2025.12.15 | ₩12,060 | ₩12,080 | ₩11,886 | ₩12,074 | +0.11% | 265.5만 |
|---|
| 2025.12.12 | ₩12,288 | ₩12,328 | ₩12,013 | ₩12,087 | -1.64% | 247.4만 |
|---|
| 2025.12.11 | ₩12,435 | ₩12,435 | ₩12,114 | ₩12,234 | -1.62% | 379.7만 |
|---|
| 2025.12.10 | ₩12,328 | ₩12,663 | ₩12,328 | ₩12,650 | +2.61% | 197만 |
|---|
| 2025.12.09 | ₩12,516 | ₩12,770 | ₩12,388 | ₩12,422 | -0.75% | 263.2만 |
|---|
| 2025.12.08 | ₩12,422 | ₩12,516 | ₩12,355 | ₩12,382 | -0.32% | 553만 |
|---|
| 2025.12.05 | ₩12,543 | ₩12,623 | ₩12,321 | ₩12,382 | -1.28% | 383.8만 |
|---|
| 2025.12.04 | ₩12,435 | ₩12,563 | ₩12,435 | ₩12,449 | +0.11% | 158.4만 |
|---|
| 2025.12.03 | ₩12,234 | ₩12,382 | ₩12,221 | ₩12,355 | +0.99% | 132.9만 |
|---|
| 2025.12.02 | ₩12,060 | ₩12,167 | ₩12,020 | ₩12,127 | +0.56% | 126.9만 |
|---|
| 2025.12.01 | ₩11,940 | ₩12,007 | ₩11,873 | ₩11,899 | -0.34% | 151.9만 |
|---|
| 2025.11.28 | ₩12,007 | ₩12,080 | ₩11,973 | ₩11,993 | -0.11% | 229.8만 |
|---|
| 2025.11.26 | ₩12,060 | ₩12,137 | ₩11,993 | ₩12,007 | -0.44% | 196.7만 |
|---|
| 2025.11.25 | ₩11,873 | ₩11,933 | ₩11,765 | ₩11,886 | +0.11% | 160.8만 |
|---|
| 2025.11.24 | ₩11,966 | ₩12,020 | ₩11,879 | ₩11,926 | -0.34% | 182.2만 |
|---|
| 2025.11.21 | ₩12,033 | ₩12,074 | ₩11,891 | ₩11,993 | -0.33% | 292.1만 |
|---|
| 2025.11.20 | ₩12,181 | ₩12,275 | ₩12,033 | ₩12,047 | -1.10% | 215.2만 |
|---|
| 2025.11.19 | ₩12,234 | ₩12,315 | ₩12,141 | ₩12,181 | -0.44% | 153.7만 |
|---|
| 2025.11.18 | ₩12,141 | ₩12,288 | ₩12,067 | ₩12,261 | +0.99% | 197.6만 |
|---|
| 2025.11.17 | ₩12,007 | ₩12,174 | ₩12,007 | ₩12,154 | +1.23% | 235.5만 |
|---|
| 2025.11.14 | ₩12,047 | ₩12,167 | ₩11,919 | ₩11,940 | -0.89% | 241.2만 |
|---|
| 2025.11.13 | ₩12,194 | ₩12,268 | ₩11,960 | ₩12,033 | -1.32% | 295.7만 |
|---|
| 2025.11.12 | ₩11,846 | ₩12,221 | ₩11,832 | ₩12,167 | +2.71% | 491.5만 |
|---|
| 2025.11.11 | ₩11,873 | ₩11,940 | ₩11,806 | ₩11,859 | -0.11% | 369.5만 |
|---|
| 2025.11.10 | ₩12,047 | ₩12,067 | ₩11,698 | ₩11,725 | -2.67% | 549.8만 |
|---|
| 2025.11.07 | ₩12,060 | ₩12,100 | ₩11,873 | ₩11,940 | -1.00% | 349.2만 |
|---|
| 2025.11.06 | ₩12,234 | ₩12,301 | ₩12,074 | ₩12,141 | -0.77% | 308.4만 |
|---|
| 2025.11.05 | ₩12,355 | ₩12,395 | ₩12,234 | ₩12,248 | -0.87% | 165.2만 |
|---|
| 2025.11.04 | ₩12,221 | ₩12,382 | ₩12,181 | ₩12,208 | -0.11% | 214.2만 |
|---|
| 2025.11.03 | ₩12,208 | ₩12,234 | ₩12,100 | ₩12,127 | -0.66% | 223.6만 |
|---|
| 2025.10.31 | ₩12,181 | ₩12,194 | ₩12,013 | ₩12,100 | -0.66% | 210.3만 |
|---|
| 2025.10.30 | ₩12,194 | ₩12,328 | ₩12,154 | ₩12,154 | -0.33% | 194.8만 |
|---|
| 2025.10.29 | ₩12,435 | ₩12,435 | ₩12,214 | ₩12,275 | -1.29% | 133.9만 |
|---|
| 2025.10.28 | ₩12,248 | ₩12,460 | ₩12,241 | ₩12,382 | +1.09% | 141.3만 |
|---|
| 2025.10.27 | ₩12,315 | ₩12,368 | ₩12,181 | ₩12,221 | -0.76% | 78만 |
|---|
| 2025.10.24 | ₩12,248 | ₩12,315 | ₩12,208 | ₩12,221 | -0.22% | 90.1만 |
|---|
| 2025.10.23 | ₩12,074 | ₩12,154 | ₩11,999 | ₩12,141 | +0.55% | 175.5만 |
|---|
| 2025.10.22 | ₩11,832 | ₩12,020 | ₩11,832 | ₩12,007 | +1.47% | 249.4만 |
|---|
| 2025.10.21 | ₩11,859 | ₩11,926 | ₩11,779 | ₩11,819 | -0.34% | 109.1만 |
|---|
| 2025.10.20 | ₩11,859 | ₩11,993 | ₩11,859 | ₩11,913 | +0.45% | 77.1만 |
|---|
| 2025.10.17 | ₩11,779 | ₩11,899 | ₩11,745 | ₩11,899 | +1.02% | 145만 |
|---|
| 2025.10.16 | ₩11,712 | ₩11,859 | ₩11,672 | ₩11,779 | +0.57% | 128.2만 |
|---|
| 2025.10.15 | ₩11,792 | ₩11,859 | ₩11,631 | ₩11,685 | -0.91% | 233.4만 |
|---|
| 2025.10.14 | ₩11,806 | ₩11,866 | ₩11,685 | ₩11,792 | -0.11% | 221.9만 |
|---|
| 2025.10.13 | ₩11,873 | ₩11,933 | ₩11,799 | ₩11,859 | -0.11% | 289.6만 |
|---|
| 2025.10.10 | ₩11,980 | ₩11,980 | ₩11,765 | ₩11,806 | -1.45% | 365.2만 |
|---|