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 | ₩11,408 | ₩11,501 | ₩11,314 | ₩11,448 | +0.35% | 235.6만 |
| 2026.10.08 | ₩11,234 | ₩11,514 | ₩11,221 | ₩11,367 | +1.19% | 285.5만 |
| 2026.10.07 | ₩11,234 | ₩11,404 | ₩11,167 | ₩11,247 | +0.12% | 244.5만 |
| 2026.10.06 | ₩11,408 | ₩11,481 | ₩11,207 | ₩11,221 | -1.64% | 283.8만 |
| 2026.10.05 | ₩11,354 | ₩11,715 | ₩11,114 | ₩11,261 | -0.82% | 711만 |
| 2026.10.02 | ₩11,127 | ₩11,401 | ₩11,120 | ₩11,354 | +2.04% | 193.1만 |
| 2026.10.01 | ₩11,341 | ₩11,367 | ₩10,993 | ₩11,087 | -2.24% | 281.1만 |
| 2026.09.30 | ₩11,474 | ₩11,575 | ₩11,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,448 |
| -0.23% |
| 239.5만 |
| 2026.09.29 | ₩11,341 | ₩11,408 | ₩11,254 | ₩11,381 | +0.35% | 144.7만 |
|---|
| 2026.09.28 | ₩11,434 | ₩11,561 | ₩11,394 | ₩11,448 | +0.12% | 204만 |
|---|
| 2026.09.25 | ₩11,795 | ₩11,803 | ₩11,581 | ₩11,608 | -1.59% | 317.8만 |
|---|
| 2026.09.24 | ₩12,196 | ₩12,196 | ₩11,715 | ₩11,728 | -3.83% | 232.2만 |
|---|
| 2026.09.23 | ₩12,677 | ₩12,683 | ₩12,289 | ₩12,303 | -2.95% | 239.4만 |
|---|
| 2026.09.22 | ₩12,409 | ₩12,770 | ₩12,383 | ₩12,757 | +2.80% | 433.8만 |
|---|
| 2026.09.21 | ₩12,490 | ₩12,504 | ₩12,336 | ₩12,356 | -1.07% | 141.7만 |
|---|
| 2026.09.18 | ₩12,303 | ₩12,463 | ₩12,169 | ₩12,409 | +0.87% | 263.8만 |
|---|
| 2026.09.17 | ₩12,249 | ₩12,396 | ₩12,116 | ₩12,369 | +0.98% | 199.4만 |
|---|
| 2026.09.16 | ₩12,329 | ₩12,409 | ₩12,095 | ₩12,156 | -1.41% | 204.5만 |
|---|
| 2026.09.15 | ₩12,276 | ₩12,423 | ₩12,236 | ₩12,329 | +0.44% | 288.7만 |
|---|
| 2026.09.14 | ₩12,303 | ₩12,369 | ₩12,209 | ₩12,289 | -0.11% | 175만 |
|---|
| 2026.09.11 | ₩12,690 | ₩12,690 | ₩12,490 | ₩12,503 | -1.47% | 314.4만 |
|---|
| 2026.09.10 | ₩12,316 | ₩12,623 | ₩12,316 | ₩12,596 | +2.28% | 428.4만 |
|---|
| 2026.09.09 | ₩12,383 | ₩12,556 | ₩12,262 | ₩12,383 | 0.00% | 376만 |
|---|
| 2026.09.08 | ₩12,396 | ₩12,470 | ₩12,202 | ₩12,329 | -0.54% | 248.6만 |
|---|
| 2026.09.04 | ₩12,129 | ₩12,303 | ₩12,129 | ₩12,249 | +0.99% | 211.1만 |
|---|
| 2026.09.03 | ₩12,262 | ₩12,343 | ₩12,062 | ₩12,222 | -0.33% | 222.2만 |
|---|
| 2026.09.02 | ₩12,049 | ₩12,376 | ₩12,049 | ₩12,209 | +1.33% | 358.6만 |
|---|
| 2026.09.01 | ₩11,795 | ₩11,969 | ₩11,735 | ₩11,835 | +0.34% | 211.4만 |
|---|
| 2026.08.31 | ₩11,929 | ₩11,969 | ₩11,628 | ₩11,648 | -2.35% | 531.9만 |
|---|
| 2026.08.28 | ₩12,089 | ₩12,102 | ₩11,848 | ₩11,888 | -1.66% | 294.1만 |
|---|
| 2026.08.27 | ₩11,862 | ₩12,129 | ₩11,862 | ₩11,969 | +0.90% | 290.2만 |
|---|
| 2026.08.26 | ₩12,062 | ₩12,062 | ₩11,915 | ₩11,942 | -1.00% | 252.2만 |
|---|
| 2026.08.25 | ₩11,995 | ₩12,116 | ₩11,995 | ₩12,062 | +0.56% | 371.1만 |
|---|
| 2026.08.24 | ₩12,022 | ₩12,249 | ₩11,982 | ₩12,116 | +0.78% | 818.6만 |
|---|
| 2026.08.21 | ₩11,554 | ₩11,822 | ₩11,514 | ₩11,728 | +1.50% | 397.3만 |
|---|
| 2026.08.20 | ₩11,074 | ₩11,541 | ₩11,074 | ₩11,354 | +2.53% | 668.9만 |
|---|
| 2026.08.19 | ₩10,633 | ₩11,167 | ₩10,579 | ₩11,140 | +4.77% | 482.3만 |
|---|
| 2026.08.18 | ₩10,566 | ₩10,713 | ₩10,539 | ₩10,593 | +0.25% | 250.1만 |
|---|
| 2026.08.17 | ₩10,833 | ₩10,833 | ₩10,426 | ₩10,499 | -3.08% | 377.7만 |
|---|
| 2026.08.14 | ₩10,900 | ₩10,940 | ₩10,599 | ₩10,833 | -0.61% | 290.5만 |
|---|
| 2026.08.13 | ₩10,833 | ₩10,833 | ₩10,499 | ₩10,673 | -1.48% | 463.1만 |
|---|
| 2026.08.12 | ₩10,513 | ₩10,780 | ₩10,459 | ₩10,713 | +1.91% | 554.4만 |
|---|
| 2026.08.11 | ₩10,820 | ₩10,826 | ₩10,366 | ₩10,473 | -3.21% | 424.4만 |
|---|
| 2026.08.10 | ₩10,953 | ₩11,020 | ₩10,833 | ₩10,847 | -0.98% | 304.8만 |
|---|
| 2026.08.07 | ₩11,100 | ₩11,100 | ₩10,833 | ₩10,980 | -1.08% | 187.7만 |
|---|
| 2026.08.06 | ₩11,221 | ₩11,221 | ₩11,014 | ₩11,020 | -1.79% | 275.1만 |
|---|
| 2026.08.05 | ₩11,261 | ₩11,287 | ₩11,154 | ₩11,154 | -0.95% | 233만 |
|---|
| 2026.08.04 | ₩11,367 | ₩11,381 | ₩11,074 | ₩11,154 | -1.88% | 261.8만 |
|---|
| 2026.08.03 | ₩11,461 | ₩11,528 | ₩11,341 | ₩11,394 | -0.58% | 336.1만 |
|---|
| 2026.07.31 | ₩11,287 | ₩11,461 | ₩11,100 | ₩11,381 | +0.83% | 245.4만 |
|---|
| 2026.07.30 | ₩11,234 | ₩11,327 | ₩11,127 | ₩11,274 | +0.36% | 214.3만 |
|---|
| 2026.07.29 | ₩11,314 | ₩11,341 | ₩11,074 | ₩11,087 | -2.01% | 201.3만 |
|---|
| 2026.07.28 | ₩11,127 | ₩11,394 | ₩11,114 | ₩11,234 | +0.96% | 332.7만 |
|---|
| 2026.07.27 | ₩11,047 | ₩11,060 | ₩10,867 | ₩10,980 | -0.60% | 273.2만 |
|---|
| 2026.07.24 | ₩11,020 | ₩11,194 | ₩10,967 | ₩11,074 | +0.48% | 277.4만 |
|---|
| 2026.07.23 | ₩11,114 | ₩11,261 | ₩10,973 | ₩11,140 | +0.24% | 173.3만 |
|---|
| 2026.07.22 | ₩11,114 | ₩11,301 | ₩11,040 | ₩11,287 | +1.56% | 276.7만 |
|---|
| 2026.07.21 | ₩11,020 | ₩11,074 | ₩10,940 | ₩11,007 | -0.12% | 102.2만 |
|---|
| 2026.07.20 | ₩10,993 | ₩11,060 | ₩10,840 | ₩11,007 | +0.12% | 180.2만 |
|---|
| 2026.07.17 | ₩10,913 | ₩11,120 | ₩10,913 | ₩10,967 | +0.49% | 203.9만 |
|---|
| 2026.07.16 | ₩10,913 | ₩11,087 | ₩10,900 | ₩10,953 | +0.37% | 213.8만 |
|---|
| 2026.07.15 | ₩10,860 | ₩11,060 | ₩10,820 | ₩10,940 | +0.74% | 246.2만 |
|---|
| 2026.07.14 | ₩10,887 | ₩10,953 | ₩10,760 | ₩10,887 | 0.00% | 272.4만 |
|---|
| 2026.07.13 | ₩10,887 | ₩10,973 | ₩10,753 | ₩10,833 | -0.49% | 139.4만 |
|---|
| 2026.07.10 | ₩10,873 | ₩10,940 | ₩10,760 | ₩10,780 | -0.86% | 218.4만 |
|---|
| 2026.07.09 | ₩10,566 | ₩10,780 | ₩10,526 | ₩10,673 | +1.01% | 317.3만 |
|---|
| 2026.07.08 | ₩10,633 | ₩10,656 | ₩10,399 | ₩10,593 | -0.38% | 304.2만 |
|---|
| 2026.07.07 | ₩10,660 | ₩10,780 | ₩10,579 | ₩10,700 | +0.38% | 436.2만 |
|---|
| 2026.07.06 | ₩10,499 | ₩10,673 | ₩10,459 | ₩10,660 | +1.53% | 354.8만 |
|---|
| 2026.07.02 | ₩10,513 | ₩10,639 | ₩10,406 | ₩10,526 | +0.13% | 382.2만 |
|---|
| 2026.07.01 | ₩10,259 | ₩10,473 | ₩10,245 | ₩10,432 | +1.69% | 416.8만 |
|---|
| 2026.06.30 | ₩10,112 | ₩10,372 | ₩10,092 | ₩10,366 | +2.51% | 441.7만 |
|---|
| 2026.06.29 | ₩10,339 | ₩10,339 | ₩10,165 | ₩10,245 | -0.90% | 348.1만 |
|---|
| 2026.06.26 | ₩10,593 | ₩10,606 | ₩10,272 | ₩10,312 | -2.65% | 567.3만 |
|---|
| 2026.06.25 | ₩10,887 | ₩10,967 | ₩10,760 | ₩10,820 | -0.61% | 217.4만 |
|---|
| 2026.06.24 | ₩10,673 | ₩10,847 | ₩10,613 | ₩10,833 | +1.50% | 249.7만 |
|---|
| 2026.06.23 | ₩10,753 | ₩10,793 | ₩10,666 | ₩10,740 | -0.12% | 271.1만 |
|---|
| 2026.06.22 | ₩11,167 | ₩11,167 | ₩10,953 | ₩10,967 | -1.79% | 278.5만 |
|---|
| 2026.06.18 | ₩10,980 | ₩11,354 | ₩10,960 | ₩11,207 | +2.07% | 429.1만 |
|---|
| 2026.06.17 | ₩11,421 | ₩11,481 | ₩11,020 | ₩11,060 | -3.16% | 305.1만 |
|---|
| 2026.06.16 | ₩11,207 | ₩11,314 | ₩11,201 | ₩11,247 | +0.36% | 147.8만 |
|---|
| 2026.06.15 | ₩11,261 | ₩11,401 | ₩11,234 | ₩11,287 | +0.24% | 381.9만 |
|---|
| 2026.06.12 | ₩10,900 | ₩11,054 | ₩10,800 | ₩10,993 | +0.86% | 275만 |
|---|
| 2026.06.11 | ₩10,646 | ₩10,913 | ₩10,579 | ₩10,887 | +2.26% | 324.1만 |
|---|
| 2026.06.10 | ₩10,766 | ₩10,873 | ₩10,646 | ₩10,713 | -0.50% | 280.1만 |
|---|
| 2026.06.09 | ₩10,967 | ₩10,967 | ₩10,820 | ₩10,887 | -0.73% | 273.1만 |
|---|
| 2026.06.08 | ₩10,753 | ₩10,887 | ₩10,740 | ₩10,847 | +0.87% | 562.9만 |
|---|
| 2026.06.05 | ₩10,873 | ₩10,993 | ₩10,833 | ₩10,927 | +0.49% | 387.4만 |
|---|
| 2026.06.04 | ₩10,820 | ₩10,913 | ₩10,713 | ₩10,726 | -0.86% | 219.5만 |
|---|
| 2026.06.03 | ₩10,740 | ₩10,860 | ₩10,686 | ₩10,740 | 0.00% | 352.5만 |
|---|
| 2026.06.02 | ₩10,833 | ₩10,860 | ₩10,686 | ₩10,766 | -0.62% | 411.1만 |
|---|
| 2026.06.01 | ₩10,980 | ₩11,007 | ₩10,766 | ₩10,847 | -1.22% | 429만 |
|---|
| 2026.05.29 | ₩10,900 | ₩11,027 | ₩10,833 | ₩10,927 | +0.25% | 498.5만 |
|---|
| 2026.05.28 | ₩11,127 | ₩11,160 | ₩10,987 | ₩11,034 | -0.84% | 349.6만 |
|---|
| 2026.05.27 | ₩11,207 | ₩11,341 | ₩11,087 | ₩11,167 | -0.36% | 374.3만 |
|---|
| 2026.05.26 | ₩11,034 | ₩11,140 | ₩10,933 | ₩11,127 | +0.85% | 372.9만 |
|---|
| 2026.05.22 | ₩11,140 | ₩11,194 | ₩11,000 | ₩11,100 | -0.36% | 371.7만 |
|---|
| 2026.05.21 | ₩11,114 | ₩11,401 | ₩11,067 | ₩11,287 | +1.56% | 431.3만 |
|---|
| 2026.05.20 | ₩11,007 | ₩11,361 | ₩10,967 | ₩11,287 | +2.55% | 254.4만 |
|---|
| 2026.05.19 | ₩11,020 | ₩11,074 | ₩10,833 | ₩10,873 | -1.33% | 239.5만 |
|---|
| 2026.05.18 | ₩11,007 | ₩11,314 | ₩10,940 | ₩11,180 | +1.58% | 417만 |
|---|
| 2026.05.15 | ₩11,234 | ₩11,261 | ₩10,960 | ₩10,967 | -2.38% | 172.2만 |
|---|
| 2026.05.14 | ₩11,554 | ₩11,621 | ₩11,381 | ₩11,408 | -1.27% | 102.4만 |
|---|
| 2026.05.13 | ₩11,595 | ₩11,621 | ₩11,314 | ₩11,448 | -1.27% | 278.5만 |
|---|
| 2026.05.12 | ₩11,688 | ₩11,808 | ₩11,601 | ₩11,688 | 0.00% | 208.2만 |
|---|
| 2026.05.11 | ₩11,902 | ₩11,942 | ₩11,675 | ₩11,675 | -1.91% | 237.2만 |
|---|
| 2026.05.08 | ₩11,835 | ₩11,875 | ₩11,748 | ₩11,848 | +0.11% | 266만 |
|---|
| 2026.05.07 | ₩11,728 | ₩11,808 | ₩11,668 | ₩11,715 | -0.11% | 285.1만 |
|---|
| 2026.05.06 | ₩11,608 | ₩11,701 | ₩11,494 | ₩11,675 | +0.58% | 279.6만 |
|---|
| 2026.05.05 | ₩11,501 | ₩11,795 | ₩11,468 | ₩11,488 | -0.12% | 336.8만 |
|---|
| 2026.05.04 | ₩11,728 | ₩11,808 | ₩11,381 | ₩11,421 | -2.62% | 456.5만 |
|---|
| 2026.05.01 | ₩11,875 | ₩11,888 | ₩11,601 | ₩11,635 | -2.02% | 229.5만 |
|---|
| 2026.04.30 | ₩11,822 | ₩11,942 | ₩11,668 | ₩11,848 | +0.23% | 518만 |
|---|
| 2026.04.29 | ₩12,116 | ₩12,156 | ₩11,902 | ₩11,929 | -1.54% | 204.3만 |
|---|
| 2026.04.28 | ₩12,129 | ₩12,142 | ₩11,949 | ₩12,116 | -0.11% | 177.1만 |
|---|
| 2026.04.27 | ₩12,196 | ₩12,289 | ₩12,142 | ₩12,156 | -0.33% | 211만 |
|---|
| 2026.04.24 | ₩12,289 | ₩12,316 | ₩12,102 | ₩12,156 | -1.09% | 281만 |
|---|
| 2026.04.23 | ₩12,703 | ₩12,703 | ₩12,423 | ₩12,490 | -1.68% | 282.5만 |
|---|
| 2026.04.22 | ₩12,930 | ₩12,957 | ₩12,703 | ₩12,743 | -1.45% | 155.8만 |
|---|
| 2026.04.21 | ₩12,823 | ₩12,890 | ₩12,650 | ₩12,663 | -1.25% | 128.7만 |
|---|
| 2026.04.20 | ₩12,837 | ₩12,844 | ₩12,717 | ₩12,810 | -0.21% | 213.3만 |
|---|
| 2026.04.17 | ₩12,770 | ₩13,051 | ₩12,770 | ₩12,890 | +0.94% | 386.5만 |
|---|
| 2026.04.16 | ₩12,783 | ₩12,830 | ₩12,650 | ₩12,717 | -0.52% | 159.9만 |
|---|
| 2026.04.15 | ₩12,890 | ₩12,924 | ₩12,683 | ₩12,730 | -1.24% | 258.9만 |
|---|
| 2026.04.14 | ₩12,864 | ₩12,997 | ₩12,810 | ₩12,944 | +0.62% | 225.5만 |
|---|
| 2026.04.13 | ₩12,556 | ₩12,757 | ₩12,480 | ₩12,703 | +1.17% | 221.6만 |
|---|
| 2026.04.10 | ₩12,677 | ₩12,737 | ₩12,443 | ₩12,556 | -0.95% | 263.4만 |
|---|
| 2026.04.09 | ₩12,356 | ₩12,690 | ₩12,356 | ₩12,583 | +1.84% | 317.6만 |
|---|
| 2026.04.08 | ₩12,369 | ₩12,476 | ₩12,262 | ₩12,343 | -0.22% | 571.7만 |
|---|
| 2026.04.07 | ₩12,209 | ₩12,242 | ₩11,949 | ₩12,049 | -1.31% | 1185.1만 |
|---|
| 2026.04.06 | ₩13,184 | ₩13,231 | ₩12,810 | ₩12,890 | -2.23% | 352.4만 |
|---|
| 2026.04.02 | ₩13,091 | ₩13,264 | ₩13,051 | ₩13,157 | +0.51% | 374.9만 |
|---|
| 2026.04.01 | ₩13,465 | ₩13,551 | ₩13,378 | ₩13,478 | +0.10% | 288.2만 |
|---|
| 2026.03.31 | ₩13,010 | ₩13,405 | ₩12,950 | ₩13,371 | +2.77% | 453.7만 |
|---|
| 2026.03.30 | ₩12,930 | ₩12,977 | ₩12,757 | ₩12,837 | -0.72% | 209.8만 |
|---|
| 2026.03.27 | ₩12,944 | ₩13,017 | ₩12,817 | ₩12,837 | -0.83% | 349.4만 |
|---|
| 2026.03.26 | ₩12,997 | ₩13,171 | ₩12,837 | ₩12,850 | -1.13% | 277.4만 |
|---|
| 2026.03.25 | ₩13,131 | ₩13,264 | ₩13,017 | ₩13,117 | -0.10% | 353.2만 |
|---|
| 2026.03.24 | ₩12,864 | ₩13,044 | ₩12,730 | ₩12,930 | +0.52% | 393만 |
|---|
| 2026.03.23 | ₩12,823 | ₩13,218 | ₩12,763 | ₩13,077 | +1.98% | 406만 |
|---|
| 2026.03.20 | ₩12,797 | ₩12,857 | ₩12,449 | ₩12,570 | -1.77% | 634.8만 |
|---|
| 2026.03.19 | ₩13,091 | ₩13,211 | ₩12,957 | ₩12,997 | -0.71% | 832.4만 |
|---|
| 2026.03.18 | ₩13,545 | ₩13,678 | ₩13,371 | ₩13,385 | -1.18% | 527.6만 |
|---|
| 2026.03.17 | ₩13,718 | ₩13,852 | ₩13,505 | ₩13,518 | -1.46% | 466.5만 |
|---|
| 2026.03.16 | ₩13,558 | ₩13,665 | ₩13,385 | ₩13,545 | -0.10% | 427.7만 |
|---|
| 2026.03.13 | ₩13,665 | ₩13,718 | ₩13,344 | ₩13,371 | -2.15% | 389.2만 |
|---|
| 2026.03.12 | ₩14,012 | ₩14,012 | ₩13,511 | ₩13,558 | -3.24% | 311.7만 |
|---|
| 2026.03.11 | ₩14,226 | ₩14,279 | ₩14,106 | ₩14,159 | -0.47% | 190.5만 |
|---|
| 2026.03.10 | ₩14,199 | ₩14,533 | ₩14,072 | ₩14,293 | +0.66% | 528만 |
|---|
| 2026.03.09 | ₩13,879 | ₩14,253 | ₩13,732 | ₩14,253 | +2.69% | 614.1만 |
|---|
| 2026.03.06 | ₩14,012 | ₩14,039 | ₩13,772 | ₩13,892 | -0.86% | 660.3만 |
|---|
| 2026.03.05 | ₩14,386 | ₩14,446 | ₩13,999 | ₩14,066 | -2.23% | 350.7만 |
|---|
| 2026.03.04 | ₩14,360 | ₩14,440 | ₩14,239 | ₩14,360 | 0.00% | 433.6만 |
|---|
| 2026.03.03 | ₩14,426 | ₩14,560 | ₩14,119 | ₩14,493 | +0.46% | 340만 |
|---|
| 2026.03.02 | ₩14,907 | ₩15,041 | ₩14,787 | ₩14,934 | +0.18% | 285.5만 |
|---|
| 2026.02.27 | ₩15,188 | ₩15,275 | ₩15,014 | ₩15,134 | -0.35% | 293.3만 |
|---|
| 2026.02.26 | ₩15,388 | ₩15,408 | ₩15,074 | ₩15,308 | -0.52% | 389.8만 |
|---|
| 2026.02.25 | ₩15,268 | ₩15,408 | ₩15,168 | ₩15,281 | +0.09% | 1105.7만 |
|---|
| 2026.02.24 | ₩15,121 | ₩15,268 | ₩15,101 | ₩15,134 | +0.09% | 374.7만 |
|---|
| 2026.02.23 | ₩14,600 | ₩14,787 | ₩14,587 | ₩14,694 | +0.64% | 378.5만 |
|---|
| 2026.02.20 | ₩14,473 | ₩14,694 | ₩14,440 | ₩14,680 | +1.43% | 211.4만 |
|---|
| 2026.02.19 | ₩14,707 | ₩14,747 | ₩14,593 | ₩14,613 | -0.64% | 156.5만 |
|---|
| 2026.02.18 | ₩14,694 | ₩14,934 | ₩14,495 | ₩14,533 | -1.09% | 355.2만 |
|---|
| 2026.02.17 | ₩14,961 | ₩14,961 | ₩14,640 | ₩14,654 | -2.05% | 145.1만 |
|---|
| 2026.02.13 | ₩14,947 | ₩15,034 | ₩14,547 | ₩14,934 | -0.09% | 290.5만 |
|---|
| 2026.02.12 | ₩14,841 | ₩15,028 | ₩14,694 | ₩15,001 | +1.08% | 368.6만 |
|---|
| 2026.02.11 | ₩14,279 | ₩14,981 | ₩14,149 | ₩14,934 | +4.58% | 902.5만 |
|---|
| 2026.02.10 | ₩13,251 | ₩13,411 | ₩13,111 | ₩13,157 | -0.71% | 388만 |
|---|
| 2026.02.09 | ₩13,077 | ₩13,204 | ₩13,010 | ₩13,157 | +0.61% | 234.6만 |
|---|
| 2026.02.06 | ₩12,917 | ₩12,984 | ₩12,814 | ₩12,930 | +0.10% | 181만 |
|---|
| 2026.02.05 | ₩12,930 | ₩12,984 | ₩12,757 | ₩12,797 | -1.03% | 338.9만 |
|---|
| 2026.02.04 | ₩12,516 | ₩12,677 | ₩12,476 | ₩12,623 | +0.85% | 421.9만 |
|---|
| 2026.02.03 | ₩12,503 | ₩12,697 | ₩12,409 | ₩12,570 | +0.53% | 323.5만 |
|---|
| 2026.02.02 | ₩12,449 | ₩12,563 | ₩12,303 | ₩12,449 | 0.00% | 209.8만 |
|---|
| 2026.01.30 | ₩12,583 | ₩12,904 | ₩12,416 | ₩12,516 | -0.53% | 391.6만 |
|---|
| 2026.01.29 | ₩13,064 | ₩13,084 | ₩12,663 | ₩12,730 | -2.56% | 337.7만 |
|---|
| 2026.01.28 | ₩13,198 | ₩13,324 | ₩13,071 | ₩13,211 | +0.10% | 212.4만 |
|---|
| 2026.01.27 | ₩13,278 | ₩13,332 | ₩13,044 | ₩13,131 | -1.11% | 181.5만 |
|---|
| 2026.01.26 | ₩13,211 | ₩13,264 | ₩13,037 | ₩13,077 | -1.01% | 261.7만 |
|---|
| 2026.01.23 | ₩12,944 | ₩13,264 | ₩12,884 | ₩13,157 | +1.65% | 249.3만 |
|---|
| 2026.01.22 | ₩13,184 | ₩13,445 | ₩13,097 | ₩13,171 | -0.10% | 259.8만 |
|---|
| 2026.01.21 | ₩12,877 | ₩13,111 | ₩12,857 | ₩13,024 | +1.14% | 282만 |
|---|
| 2026.01.20 | ₩12,703 | ₩12,870 | ₩12,650 | ₩12,770 | +0.53% | 142.7만 |
|---|
| 2026.01.16 | ₩12,930 | ₩12,930 | ₩12,649 | ₩12,877 | -0.41% | 238.8만 |
|---|
| 2026.01.15 | ₩12,890 | ₩13,104 | ₩12,830 | ₩13,010 | +0.93% | 187.9만 |
|---|
| 2026.01.14 | ₩12,904 | ₩12,977 | ₩12,790 | ₩12,904 | 0.00% | 207만 |
|---|
| 2026.01.13 | ₩12,797 | ₩12,850 | ₩12,710 | ₩12,837 | +0.31% | 169.1만 |
|---|
| 2026.01.12 | ₩12,823 | ₩12,990 | ₩12,823 | ₩12,904 | +0.62% | 163.9만 |
|---|
| 2026.01.09 | ₩12,516 | ₩12,783 | ₩12,516 | ₩12,757 | +1.92% | 204.5만 |
|---|
| 2026.01.08 | ₩12,196 | ₩12,383 | ₩12,182 | ₩12,383 | +1.53% | 187.6만 |
|---|
| 2026.01.07 | ₩12,436 | ₩12,556 | ₩12,369 | ₩12,436 | 0.00% | 209.2만 |
|---|
| 2026.01.06 | ₩12,623 | ₩12,677 | ₩12,416 | ₩12,436 | -1.48% | 174.6만 |
|---|
| 2026.01.05 | ₩12,783 | ₩12,837 | ₩12,483 | ₩12,490 | -2.30% | 186.9만 |
|---|
| 2026.01.02 | ₩12,636 | ₩12,810 | ₩12,583 | ₩12,717 | +0.63% | 180.9만 |
|---|
| 2025.12.31 | ₩12,449 | ₩12,503 | ₩12,436 | ₩12,476 | +0.21% | 58.7만 |
|---|
| 2025.12.30 | ₩12,476 | ₩12,550 | ₩12,449 | ₩12,490 | +0.11% | 228.2만 |
|---|
| 2025.12.29 | ₩12,369 | ₩12,409 | ₩12,323 | ₩12,369 | 0.00% | 77.1만 |
|---|
| 2025.12.26 | ₩12,463 | ₩12,530 | ₩12,409 | ₩12,449 | -0.11% | 140.4만 |
|---|
| 2025.12.24 | ₩12,396 | ₩12,463 | ₩12,323 | ₩12,383 | -0.11% | 61.4만 |
|---|
| 2025.12.23 | ₩12,343 | ₩12,443 | ₩12,062 | ₩12,423 | +0.65% | 467.7만 |
|---|
| 2025.12.22 | ₩12,329 | ₩12,496 | ₩12,209 | ₩12,276 | -0.43% | 360.2만 |
|---|
| 2025.12.19 | ₩12,850 | ₩12,997 | ₩12,623 | ₩12,650 | -1.56% | 400.7만 |
|---|
| 2025.12.18 | ₩12,262 | ₩12,823 | ₩12,262 | ₩12,743 | +3.92% | 458.6만 |
|---|
| 2025.12.17 | ₩11,929 | ₩12,049 | ₩11,902 | ₩12,009 | +0.67% | 252.6만 |
|---|
| 2025.12.16 | ₩11,955 | ₩12,049 | ₩11,882 | ₩11,915 | -0.34% | 215.1만 |
|---|
| 2025.12.15 | ₩12,022 | ₩12,042 | ₩11,848 | ₩12,035 | +0.11% | 265.5만 |
|---|
| 2025.12.12 | ₩12,249 | ₩12,289 | ₩11,975 | ₩12,049 | -1.64% | 247.4만 |
|---|
| 2025.12.11 | ₩12,396 | ₩12,396 | ₩12,075 | ₩12,196 | -1.62% | 379.7만 |
|---|
| 2025.12.10 | ₩12,289 | ₩12,623 | ₩12,289 | ₩12,610 | +2.61% | 197만 |
|---|
| 2025.12.09 | ₩12,476 | ₩12,730 | ₩12,349 | ₩12,383 | -0.75% | 263.2만 |
|---|
| 2025.12.08 | ₩12,383 | ₩12,476 | ₩12,316 | ₩12,343 | -0.32% | 553만 |
|---|
| 2025.12.05 | ₩12,503 | ₩12,583 | ₩12,282 | ₩12,343 | -1.28% | 383.8만 |
|---|
| 2025.12.04 | ₩12,396 | ₩12,523 | ₩12,396 | ₩12,409 | +0.11% | 158.4만 |
|---|
| 2025.12.03 | ₩12,196 | ₩12,343 | ₩12,182 | ₩12,316 | +0.99% | 132.9만 |
|---|
| 2025.12.02 | ₩12,022 | ₩12,129 | ₩11,982 | ₩12,089 | +0.56% | 126.9만 |
|---|
| 2025.12.01 | ₩11,902 | ₩11,969 | ₩11,835 | ₩11,862 | -0.34% | 151.9만 |
|---|
| 2025.11.28 | ₩11,969 | ₩12,042 | ₩11,935 | ₩11,955 | -0.11% | 229.8만 |
|---|
| 2025.11.26 | ₩12,022 | ₩12,098 | ₩11,955 | ₩11,969 | -0.44% | 196.7만 |
|---|
| 2025.11.25 | ₩11,835 | ₩11,895 | ₩11,728 | ₩11,848 | +0.11% | 160.8만 |
|---|
| 2025.11.24 | ₩11,929 | ₩11,982 | ₩11,842 | ₩11,888 | -0.34% | 182.2만 |
|---|
| 2025.11.21 | ₩11,995 | ₩12,035 | ₩11,854 | ₩11,955 | -0.33% | 292.1만 |
|---|
| 2025.11.20 | ₩12,142 | ₩12,236 | ₩11,995 | ₩12,009 | -1.10% | 215.2만 |
|---|
| 2025.11.19 | ₩12,196 | ₩12,276 | ₩12,102 | ₩12,142 | -0.44% | 153.7만 |
|---|
| 2025.11.18 | ₩12,102 | ₩12,249 | ₩12,029 | ₩12,222 | +0.99% | 197.6만 |
|---|
| 2025.11.17 | ₩11,969 | ₩12,136 | ₩11,969 | ₩12,116 | +1.23% | 235.5만 |
|---|
| 2025.11.14 | ₩12,009 | ₩12,129 | ₩11,882 | ₩11,902 | -0.89% | 241.2만 |
|---|
| 2025.11.13 | ₩12,156 | ₩12,229 | ₩11,922 | ₩11,995 | -1.32% | 295.7만 |
|---|
| 2025.11.12 | ₩11,808 | ₩12,182 | ₩11,795 | ₩12,129 | +2.71% | 491.5만 |
|---|
| 2025.11.11 | ₩11,835 | ₩11,902 | ₩11,768 | ₩11,822 | -0.11% | 369.5만 |
|---|
| 2025.11.10 | ₩12,009 | ₩12,029 | ₩11,661 | ₩11,688 | -2.67% | 549.8만 |
|---|
| 2025.11.07 | ₩12,022 | ₩12,062 | ₩11,835 | ₩11,902 | -1.00% | 349.2만 |
|---|
| 2025.11.06 | ₩12,196 | ₩12,262 | ₩12,035 | ₩12,102 | -0.77% | 308.4만 |
|---|
| 2025.11.05 | ₩12,316 | ₩12,356 | ₩12,196 | ₩12,209 | -0.87% | 165.2만 |
|---|
| 2025.11.04 | ₩12,182 | ₩12,343 | ₩12,142 | ₩12,169 | -0.11% | 214.2만 |
|---|
| 2025.11.03 | ₩12,169 | ₩12,196 | ₩12,062 | ₩12,089 | -0.66% | 223.6만 |
|---|
| 2025.10.31 | ₩12,142 | ₩12,156 | ₩11,975 | ₩12,062 | -0.66% | 210.3만 |
|---|
| 2025.10.30 | ₩12,156 | ₩12,289 | ₩12,116 | ₩12,116 | -0.33% | 194.8만 |
|---|
| 2025.10.29 | ₩12,396 | ₩12,396 | ₩12,176 | ₩12,236 | -1.29% | 133.9만 |
|---|
| 2025.10.28 | ₩12,209 | ₩12,420 | ₩12,202 | ₩12,343 | +1.09% | 141.3만 |
|---|
| 2025.10.27 | ₩12,276 | ₩12,329 | ₩12,142 | ₩12,182 | -0.76% | 78만 |
|---|
| 2025.10.24 | ₩12,209 | ₩12,276 | ₩12,169 | ₩12,182 | -0.22% | 90.1만 |
|---|
| 2025.10.23 | ₩12,035 | ₩12,116 | ₩11,961 | ₩12,102 | +0.55% | 175.5만 |
|---|
| 2025.10.22 | ₩11,795 | ₩11,982 | ₩11,795 | ₩11,969 | +1.47% | 249.4만 |
|---|
| 2025.10.21 | ₩11,822 | ₩11,888 | ₩11,742 | ₩11,782 | -0.34% | 109.1만 |
|---|
| 2025.10.20 | ₩11,822 | ₩11,955 | ₩11,822 | ₩11,875 | +0.45% | 77.1만 |
|---|
| 2025.10.17 | ₩11,742 | ₩11,862 | ₩11,708 | ₩11,862 | +1.02% | 145만 |
|---|
| 2025.10.16 | ₩11,675 | ₩11,822 | ₩11,635 | ₩11,742 | +0.57% | 128.2만 |
|---|
| 2025.10.15 | ₩11,755 | ₩11,822 | ₩11,595 | ₩11,648 | -0.91% | 233.4만 |
|---|
| 2025.10.14 | ₩11,768 | ₩11,828 | ₩11,648 | ₩11,755 | -0.11% | 221.9만 |
|---|
| 2025.10.13 | ₩11,835 | ₩11,895 | ₩11,762 | ₩11,822 | -0.11% | 289.6만 |
|---|
| 2025.10.10 | ₩11,942 | ₩11,942 | ₩11,728 | ₩11,768 | -1.45% | 365.2만 |
|---|