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 | ₩11,410 | ₩11,504 | ₩11,317 | ₩11,450 | +0.35% | 235.6만 |
| 2026.10.08 | ₩11,236 | ₩11,517 | ₩11,223 | ₩11,370 | +1.19% | 285.5만 |
| 2026.10.07 | ₩11,236 | ₩11,406 | ₩11,170 | ₩11,250 | +0.12% | 244.5만 |
| 2026.10.06 | ₩11,410 | ₩11,484 | ₩11,210 | ₩11,223 | -1.64% | 283.8만 |
| 2026.10.05 | ₩11,357 | ₩11,717 | ₩11,116 | ₩11,263 | -0.82% | 711만 |
| 2026.10.02 | ₩11,130 | ₩11,403 | ₩11,123 | ₩11,357 | +2.04% | 193.1만 |
| 2026.10.01 | ₩11,343 | ₩11,370 | ₩10,996 | ₩11,089 | -2.24% | 281.1만 |
| 2026.09.30 | ₩11,477 | ₩11,577 | ₩11,423 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,450 |
| -0.23% |
| 239.5만 |
| 2026.09.29 | ₩11,343 | ₩11,410 | ₩11,256 | ₩11,383 | +0.35% | 144.7만 |
|---|
| 2026.09.28 | ₩11,437 | ₩11,564 | ₩11,397 | ₩11,450 | +0.12% | 204만 |
|---|
| 2026.09.25 | ₩11,798 | ₩11,806 | ₩11,584 | ₩11,611 | -1.59% | 317.8만 |
|---|
| 2026.09.24 | ₩12,198 | ₩12,198 | ₩11,717 | ₩11,731 | -3.83% | 232.2만 |
|---|
| 2026.09.23 | ₩12,679 | ₩12,686 | ₩12,292 | ₩12,305 | -2.95% | 239.4만 |
|---|
| 2026.09.22 | ₩12,412 | ₩12,773 | ₩12,385 | ₩12,760 | +2.80% | 433.8만 |
|---|
| 2026.09.21 | ₩12,492 | ₩12,507 | ₩12,339 | ₩12,359 | -1.07% | 141.7만 |
|---|
| 2026.09.18 | ₩12,305 | ₩12,466 | ₩12,172 | ₩12,412 | +0.87% | 263.8만 |
|---|
| 2026.09.17 | ₩12,252 | ₩12,399 | ₩12,118 | ₩12,372 | +0.98% | 199.4만 |
|---|
| 2026.09.16 | ₩12,332 | ₩12,412 | ₩12,098 | ₩12,158 | -1.41% | 204.5만 |
|---|
| 2026.09.15 | ₩12,279 | ₩12,426 | ₩12,238 | ₩12,332 | +0.44% | 288.7만 |
|---|
| 2026.09.14 | ₩12,305 | ₩12,372 | ₩12,212 | ₩12,292 | -0.11% | 175만 |
|---|
| 2026.09.11 | ₩12,693 | ₩12,693 | ₩12,492 | ₩12,506 | -1.47% | 314.4만 |
|---|
| 2026.09.10 | ₩12,319 | ₩12,626 | ₩12,319 | ₩12,599 | +2.28% | 428.4만 |
|---|
| 2026.09.09 | ₩12,385 | ₩12,559 | ₩12,265 | ₩12,385 | 0.00% | 376만 |
|---|
| 2026.09.08 | ₩12,399 | ₩12,472 | ₩12,205 | ₩12,332 | -0.54% | 248.6만 |
|---|
| 2026.09.04 | ₩12,132 | ₩12,305 | ₩12,132 | ₩12,252 | +0.99% | 211.1만 |
|---|
| 2026.09.03 | ₩12,265 | ₩12,345 | ₩12,065 | ₩12,225 | -0.33% | 222.2만 |
|---|
| 2026.09.02 | ₩12,051 | ₩12,379 | ₩12,051 | ₩12,212 | +1.33% | 358.6만 |
|---|
| 2026.09.01 | ₩11,798 | ₩11,971 | ₩11,737 | ₩11,838 | +0.34% | 211.4만 |
|---|
| 2026.08.31 | ₩11,931 | ₩11,971 | ₩11,631 | ₩11,651 | -2.35% | 531.9만 |
|---|
| 2026.08.28 | ₩12,092 | ₩12,105 | ₩11,851 | ₩11,891 | -1.66% | 294.1만 |
|---|
| 2026.08.27 | ₩11,864 | ₩12,132 | ₩11,864 | ₩11,971 | +0.90% | 290.2만 |
|---|
| 2026.08.26 | ₩12,065 | ₩12,065 | ₩11,918 | ₩11,945 | -1.00% | 252.2만 |
|---|
| 2026.08.25 | ₩11,998 | ₩12,118 | ₩11,998 | ₩12,065 | +0.56% | 371.1만 |
|---|
| 2026.08.24 | ₩12,025 | ₩12,252 | ₩11,985 | ₩12,118 | +0.78% | 818.6만 |
|---|
| 2026.08.21 | ₩11,557 | ₩11,824 | ₩11,517 | ₩11,731 | +1.50% | 397.3만 |
|---|
| 2026.08.20 | ₩11,076 | ₩11,544 | ₩11,076 | ₩11,357 | +2.53% | 668.9만 |
|---|
| 2026.08.19 | ₩10,635 | ₩11,170 | ₩10,582 | ₩11,143 | +4.77% | 482.3만 |
|---|
| 2026.08.18 | ₩10,568 | ₩10,715 | ₩10,542 | ₩10,595 | +0.25% | 250.1만 |
|---|
| 2026.08.17 | ₩10,836 | ₩10,836 | ₩10,428 | ₩10,502 | -3.08% | 377.7만 |
|---|
| 2026.08.14 | ₩10,902 | ₩10,942 | ₩10,602 | ₩10,836 | -0.61% | 290.5만 |
|---|
| 2026.08.13 | ₩10,836 | ₩10,836 | ₩10,502 | ₩10,675 | -1.48% | 463.1만 |
|---|
| 2026.08.12 | ₩10,515 | ₩10,782 | ₩10,462 | ₩10,715 | +1.91% | 554.4만 |
|---|
| 2026.08.11 | ₩10,822 | ₩10,829 | ₩10,368 | ₩10,475 | -3.21% | 424.4만 |
|---|
| 2026.08.10 | ₩10,956 | ₩11,023 | ₩10,836 | ₩10,849 | -0.98% | 304.8만 |
|---|
| 2026.08.07 | ₩11,103 | ₩11,103 | ₩10,836 | ₩10,983 | -1.08% | 187.7만 |
|---|
| 2026.08.06 | ₩11,223 | ₩11,223 | ₩11,016 | ₩11,023 | -1.79% | 275.1만 |
|---|
| 2026.08.05 | ₩11,263 | ₩11,290 | ₩11,156 | ₩11,156 | -0.95% | 233만 |
|---|
| 2026.08.04 | ₩11,370 | ₩11,383 | ₩11,076 | ₩11,156 | -1.88% | 261.8만 |
|---|
| 2026.08.03 | ₩11,464 | ₩11,530 | ₩11,343 | ₩11,397 | -0.58% | 336.1만 |
|---|
| 2026.07.31 | ₩11,290 | ₩11,464 | ₩11,103 | ₩11,383 | +0.83% | 245.4만 |
|---|
| 2026.07.30 | ₩11,236 | ₩11,330 | ₩11,130 | ₩11,277 | +0.36% | 214.3만 |
|---|
| 2026.07.29 | ₩11,317 | ₩11,343 | ₩11,076 | ₩11,089 | -2.01% | 201.3만 |
|---|
| 2026.07.28 | ₩11,130 | ₩11,397 | ₩11,116 | ₩11,236 | +0.96% | 332.7만 |
|---|
| 2026.07.27 | ₩11,049 | ₩11,063 | ₩10,869 | ₩10,983 | -0.60% | 273.2만 |
|---|
| 2026.07.24 | ₩11,023 | ₩11,196 | ₩10,969 | ₩11,076 | +0.48% | 277.4만 |
|---|
| 2026.07.23 | ₩11,116 | ₩11,263 | ₩10,976 | ₩11,143 | +0.24% | 173.3만 |
|---|
| 2026.07.22 | ₩11,116 | ₩11,303 | ₩11,043 | ₩11,290 | +1.56% | 276.7만 |
|---|
| 2026.07.21 | ₩11,023 | ₩11,076 | ₩10,942 | ₩11,009 | -0.12% | 102.2만 |
|---|
| 2026.07.20 | ₩10,996 | ₩11,063 | ₩10,842 | ₩11,009 | +0.12% | 180.2만 |
|---|
| 2026.07.17 | ₩10,916 | ₩11,123 | ₩10,916 | ₩10,969 | +0.49% | 203.9만 |
|---|
| 2026.07.16 | ₩10,916 | ₩11,089 | ₩10,902 | ₩10,956 | +0.37% | 213.8만 |
|---|
| 2026.07.15 | ₩10,862 | ₩11,063 | ₩10,822 | ₩10,942 | +0.74% | 246.2만 |
|---|
| 2026.07.14 | ₩10,889 | ₩10,956 | ₩10,762 | ₩10,889 | 0.00% | 272.4만 |
|---|
| 2026.07.13 | ₩10,889 | ₩10,976 | ₩10,755 | ₩10,836 | -0.49% | 139.4만 |
|---|
| 2026.07.10 | ₩10,876 | ₩10,942 | ₩10,762 | ₩10,782 | -0.86% | 218.4만 |
|---|
| 2026.07.09 | ₩10,568 | ₩10,782 | ₩10,528 | ₩10,675 | +1.01% | 317.3만 |
|---|
| 2026.07.08 | ₩10,635 | ₩10,658 | ₩10,401 | ₩10,595 | -0.38% | 304.2만 |
|---|
| 2026.07.07 | ₩10,662 | ₩10,782 | ₩10,582 | ₩10,702 | +0.38% | 436.2만 |
|---|
| 2026.07.06 | ₩10,502 | ₩10,675 | ₩10,462 | ₩10,662 | +1.53% | 354.8만 |
|---|
| 2026.07.02 | ₩10,515 | ₩10,642 | ₩10,408 | ₩10,528 | +0.13% | 382.2만 |
|---|
| 2026.07.01 | ₩10,261 | ₩10,475 | ₩10,248 | ₩10,435 | +1.69% | 416.8만 |
|---|
| 2026.06.30 | ₩10,114 | ₩10,375 | ₩10,094 | ₩10,368 | +2.51% | 441.7만 |
|---|
| 2026.06.29 | ₩10,341 | ₩10,341 | ₩10,168 | ₩10,248 | -0.90% | 348.1만 |
|---|
| 2026.06.26 | ₩10,595 | ₩10,608 | ₩10,274 | ₩10,315 | -2.65% | 567.3만 |
|---|
| 2026.06.25 | ₩10,889 | ₩10,969 | ₩10,762 | ₩10,822 | -0.61% | 217.4만 |
|---|
| 2026.06.24 | ₩10,675 | ₩10,849 | ₩10,615 | ₩10,836 | +1.50% | 249.7만 |
|---|
| 2026.06.23 | ₩10,755 | ₩10,796 | ₩10,669 | ₩10,742 | -0.12% | 271.1만 |
|---|
| 2026.06.22 | ₩11,170 | ₩11,170 | ₩10,956 | ₩10,969 | -1.79% | 278.5만 |
|---|
| 2026.06.18 | ₩10,983 | ₩11,357 | ₩10,963 | ₩11,210 | +2.07% | 429.1만 |
|---|
| 2026.06.17 | ₩11,423 | ₩11,484 | ₩11,023 | ₩11,063 | -3.16% | 305.1만 |
|---|
| 2026.06.16 | ₩11,210 | ₩11,317 | ₩11,203 | ₩11,250 | +0.36% | 147.8만 |
|---|
| 2026.06.15 | ₩11,263 | ₩11,403 | ₩11,236 | ₩11,290 | +0.24% | 381.9만 |
|---|
| 2026.06.12 | ₩10,902 | ₩11,056 | ₩10,802 | ₩10,996 | +0.86% | 275만 |
|---|
| 2026.06.11 | ₩10,649 | ₩10,916 | ₩10,582 | ₩10,889 | +2.26% | 324.1만 |
|---|
| 2026.06.10 | ₩10,769 | ₩10,876 | ₩10,649 | ₩10,715 | -0.50% | 280.1만 |
|---|
| 2026.06.09 | ₩10,969 | ₩10,969 | ₩10,822 | ₩10,889 | -0.73% | 273.1만 |
|---|
| 2026.06.08 | ₩10,755 | ₩10,889 | ₩10,742 | ₩10,849 | +0.87% | 562.9만 |
|---|
| 2026.06.05 | ₩10,876 | ₩10,996 | ₩10,836 | ₩10,929 | +0.49% | 387.4만 |
|---|
| 2026.06.04 | ₩10,822 | ₩10,916 | ₩10,715 | ₩10,729 | -0.86% | 219.5만 |
|---|
| 2026.06.03 | ₩10,742 | ₩10,862 | ₩10,689 | ₩10,742 | 0.00% | 352.5만 |
|---|
| 2026.06.02 | ₩10,836 | ₩10,862 | ₩10,689 | ₩10,769 | -0.62% | 411.1만 |
|---|
| 2026.06.01 | ₩10,983 | ₩11,009 | ₩10,769 | ₩10,849 | -1.22% | 429만 |
|---|
| 2026.05.29 | ₩10,902 | ₩11,029 | ₩10,836 | ₩10,929 | +0.25% | 498.5만 |
|---|
| 2026.05.28 | ₩11,130 | ₩11,163 | ₩10,989 | ₩11,036 | -0.84% | 349.6만 |
|---|
| 2026.05.27 | ₩11,210 | ₩11,343 | ₩11,089 | ₩11,170 | -0.36% | 374.3만 |
|---|
| 2026.05.26 | ₩11,036 | ₩11,143 | ₩10,936 | ₩11,130 | +0.85% | 372.9만 |
|---|
| 2026.05.22 | ₩11,143 | ₩11,196 | ₩11,003 | ₩11,103 | -0.36% | 371.7만 |
|---|
| 2026.05.21 | ₩11,116 | ₩11,403 | ₩11,069 | ₩11,290 | +1.56% | 431.3만 |
|---|
| 2026.05.20 | ₩11,009 | ₩11,363 | ₩10,969 | ₩11,290 | +2.55% | 254.4만 |
|---|
| 2026.05.19 | ₩11,023 | ₩11,076 | ₩10,836 | ₩10,876 | -1.33% | 239.5만 |
|---|
| 2026.05.18 | ₩11,009 | ₩11,317 | ₩10,942 | ₩11,183 | +1.58% | 417만 |
|---|
| 2026.05.15 | ₩11,236 | ₩11,263 | ₩10,963 | ₩10,969 | -2.38% | 172.2만 |
|---|
| 2026.05.14 | ₩11,557 | ₩11,624 | ₩11,383 | ₩11,410 | -1.27% | 102.4만 |
|---|
| 2026.05.13 | ₩11,597 | ₩11,624 | ₩11,317 | ₩11,450 | -1.27% | 278.5만 |
|---|
| 2026.05.12 | ₩11,691 | ₩11,811 | ₩11,604 | ₩11,691 | 0.00% | 208.2만 |
|---|
| 2026.05.11 | ₩11,904 | ₩11,945 | ₩11,677 | ₩11,677 | -1.91% | 237.2만 |
|---|
| 2026.05.08 | ₩11,838 | ₩11,878 | ₩11,751 | ₩11,851 | +0.11% | 266만 |
|---|
| 2026.05.07 | ₩11,731 | ₩11,811 | ₩11,671 | ₩11,717 | -0.11% | 285.1만 |
|---|
| 2026.05.06 | ₩11,611 | ₩11,704 | ₩11,497 | ₩11,677 | +0.58% | 279.6만 |
|---|
| 2026.05.05 | ₩11,504 | ₩11,798 | ₩11,470 | ₩11,490 | -0.12% | 336.8만 |
|---|
| 2026.05.04 | ₩11,731 | ₩11,811 | ₩11,383 | ₩11,423 | -2.62% | 456.5만 |
|---|
| 2026.05.01 | ₩11,878 | ₩11,891 | ₩11,604 | ₩11,637 | -2.02% | 229.5만 |
|---|
| 2026.04.30 | ₩11,824 | ₩11,945 | ₩11,671 | ₩11,851 | +0.23% | 518만 |
|---|
| 2026.04.29 | ₩12,118 | ₩12,158 | ₩11,904 | ₩11,931 | -1.54% | 204.3만 |
|---|
| 2026.04.28 | ₩12,132 | ₩12,145 | ₩11,951 | ₩12,118 | -0.11% | 177.1만 |
|---|
| 2026.04.27 | ₩12,198 | ₩12,292 | ₩12,145 | ₩12,158 | -0.33% | 211만 |
|---|
| 2026.04.24 | ₩12,292 | ₩12,319 | ₩12,105 | ₩12,158 | -1.09% | 281만 |
|---|
| 2026.04.23 | ₩12,706 | ₩12,706 | ₩12,426 | ₩12,492 | -1.68% | 282.5만 |
|---|
| 2026.04.22 | ₩12,933 | ₩12,960 | ₩12,706 | ₩12,746 | -1.45% | 155.8만 |
|---|
| 2026.04.21 | ₩12,826 | ₩12,893 | ₩12,653 | ₩12,666 | -1.25% | 128.7만 |
|---|
| 2026.04.20 | ₩12,840 | ₩12,846 | ₩12,719 | ₩12,813 | -0.21% | 213.3만 |
|---|
| 2026.04.17 | ₩12,773 | ₩13,054 | ₩12,773 | ₩12,893 | +0.94% | 386.5만 |
|---|
| 2026.04.16 | ₩12,786 | ₩12,833 | ₩12,653 | ₩12,719 | -0.52% | 159.9만 |
|---|
| 2026.04.15 | ₩12,893 | ₩12,927 | ₩12,686 | ₩12,733 | -1.24% | 258.9만 |
|---|
| 2026.04.14 | ₩12,866 | ₩13,000 | ₩12,813 | ₩12,947 | +0.62% | 225.5만 |
|---|
| 2026.04.13 | ₩12,559 | ₩12,760 | ₩12,483 | ₩12,706 | +1.17% | 221.6만 |
|---|
| 2026.04.10 | ₩12,679 | ₩12,740 | ₩12,446 | ₩12,559 | -0.95% | 263.4만 |
|---|
| 2026.04.09 | ₩12,359 | ₩12,693 | ₩12,359 | ₩12,586 | +1.84% | 317.6만 |
|---|
| 2026.04.08 | ₩12,372 | ₩12,479 | ₩12,265 | ₩12,345 | -0.22% | 571.7만 |
|---|
| 2026.04.07 | ₩12,212 | ₩12,245 | ₩11,951 | ₩12,051 | -1.31% | 1185.1만 |
|---|
| 2026.04.06 | ₩13,187 | ₩13,234 | ₩12,813 | ₩12,893 | -2.23% | 352.4만 |
|---|
| 2026.04.02 | ₩13,094 | ₩13,267 | ₩13,054 | ₩13,160 | +0.51% | 374.9만 |
|---|
| 2026.04.01 | ₩13,468 | ₩13,555 | ₩13,381 | ₩13,481 | +0.10% | 288.2만 |
|---|
| 2026.03.31 | ₩13,013 | ₩13,408 | ₩12,953 | ₩13,374 | +2.77% | 453.7만 |
|---|
| 2026.03.30 | ₩12,933 | ₩12,980 | ₩12,760 | ₩12,840 | -0.72% | 209.8만 |
|---|
| 2026.03.27 | ₩12,947 | ₩13,020 | ₩12,820 | ₩12,840 | -0.83% | 349.4만 |
|---|
| 2026.03.26 | ₩13,000 | ₩13,174 | ₩12,840 | ₩12,853 | -1.13% | 277.4만 |
|---|
| 2026.03.25 | ₩13,134 | ₩13,267 | ₩13,020 | ₩13,120 | -0.10% | 353.2만 |
|---|
| 2026.03.24 | ₩12,866 | ₩13,047 | ₩12,733 | ₩12,933 | +0.52% | 393만 |
|---|
| 2026.03.23 | ₩12,826 | ₩13,221 | ₩12,766 | ₩13,080 | +1.98% | 406만 |
|---|
| 2026.03.20 | ₩12,800 | ₩12,860 | ₩12,452 | ₩12,573 | -1.77% | 634.8만 |
|---|
| 2026.03.19 | ₩13,094 | ₩13,214 | ₩12,960 | ₩13,000 | -0.71% | 832.4만 |
|---|
| 2026.03.18 | ₩13,548 | ₩13,681 | ₩13,374 | ₩13,388 | -1.18% | 527.6만 |
|---|
| 2026.03.17 | ₩13,722 | ₩13,855 | ₩13,508 | ₩13,521 | -1.46% | 466.5만 |
|---|
| 2026.03.16 | ₩13,561 | ₩13,668 | ₩13,388 | ₩13,548 | -0.10% | 427.7만 |
|---|
| 2026.03.13 | ₩13,668 | ₩13,722 | ₩13,347 | ₩13,374 | -2.15% | 389.2만 |
|---|
| 2026.03.12 | ₩14,015 | ₩14,015 | ₩13,514 | ₩13,561 | -3.24% | 311.7만 |
|---|
| 2026.03.11 | ₩14,229 | ₩14,283 | ₩14,109 | ₩14,162 | -0.47% | 190.5만 |
|---|
| 2026.03.10 | ₩14,203 | ₩14,537 | ₩14,076 | ₩14,296 | +0.66% | 528만 |
|---|
| 2026.03.09 | ₩13,882 | ₩14,256 | ₩13,735 | ₩14,256 | +2.69% | 614.1만 |
|---|
| 2026.03.06 | ₩14,015 | ₩14,042 | ₩13,775 | ₩13,895 | -0.86% | 660.3만 |
|---|
| 2026.03.05 | ₩14,390 | ₩14,450 | ₩14,002 | ₩14,069 | -2.23% | 350.7만 |
|---|
| 2026.03.04 | ₩14,363 | ₩14,443 | ₩14,243 | ₩14,363 | 0.00% | 433.6만 |
|---|
| 2026.03.03 | ₩14,430 | ₩14,563 | ₩14,122 | ₩14,496 | +0.46% | 340만 |
|---|
| 2026.03.02 | ₩14,911 | ₩15,044 | ₩14,790 | ₩14,937 | +0.18% | 285.5만 |
|---|
| 2026.02.27 | ₩15,191 | ₩15,278 | ₩15,018 | ₩15,138 | -0.35% | 293.3만 |
|---|
| 2026.02.26 | ₩15,392 | ₩15,412 | ₩15,078 | ₩15,311 | -0.52% | 389.8만 |
|---|
| 2026.02.25 | ₩15,271 | ₩15,412 | ₩15,171 | ₩15,285 | +0.09% | 1105.7만 |
|---|
| 2026.02.24 | ₩15,124 | ₩15,271 | ₩15,104 | ₩15,138 | +0.09% | 374.7만 |
|---|
| 2026.02.23 | ₩14,603 | ₩14,790 | ₩14,590 | ₩14,697 | +0.64% | 378.5만 |
|---|
| 2026.02.20 | ₩14,476 | ₩14,697 | ₩14,443 | ₩14,684 | +1.43% | 211.4만 |
|---|
| 2026.02.19 | ₩14,710 | ₩14,750 | ₩14,597 | ₩14,617 | -0.64% | 156.5만 |
|---|
| 2026.02.18 | ₩14,697 | ₩14,937 | ₩14,498 | ₩14,537 | -1.09% | 355.2만 |
|---|
| 2026.02.17 | ₩14,964 | ₩14,964 | ₩14,643 | ₩14,657 | -2.05% | 145.1만 |
|---|
| 2026.02.13 | ₩14,951 | ₩15,038 | ₩14,550 | ₩14,937 | -0.09% | 290.5만 |
|---|
| 2026.02.12 | ₩14,844 | ₩15,031 | ₩14,697 | ₩15,004 | +1.08% | 368.6만 |
|---|
| 2026.02.11 | ₩14,283 | ₩14,984 | ₩14,152 | ₩14,937 | +4.58% | 902.5만 |
|---|
| 2026.02.10 | ₩13,254 | ₩13,414 | ₩13,114 | ₩13,160 | -0.71% | 388만 |
|---|
| 2026.02.09 | ₩13,080 | ₩13,207 | ₩13,013 | ₩13,160 | +0.61% | 234.6만 |
|---|
| 2026.02.06 | ₩12,920 | ₩12,987 | ₩12,817 | ₩12,933 | +0.10% | 181만 |
|---|
| 2026.02.05 | ₩12,933 | ₩12,987 | ₩12,760 | ₩12,800 | -1.03% | 338.9만 |
|---|
| 2026.02.04 | ₩12,519 | ₩12,679 | ₩12,479 | ₩12,626 | +0.85% | 421.9만 |
|---|
| 2026.02.03 | ₩12,506 | ₩12,699 | ₩12,412 | ₩12,573 | +0.53% | 323.5만 |
|---|
| 2026.02.02 | ₩12,452 | ₩12,566 | ₩12,305 | ₩12,452 | 0.00% | 209.8만 |
|---|
| 2026.01.30 | ₩12,586 | ₩12,907 | ₩12,419 | ₩12,519 | -0.53% | 391.6만 |
|---|
| 2026.01.29 | ₩13,067 | ₩13,087 | ₩12,666 | ₩12,733 | -2.56% | 337.7만 |
|---|
| 2026.01.28 | ₩13,200 | ₩13,327 | ₩13,074 | ₩13,214 | +0.10% | 212.4만 |
|---|
| 2026.01.27 | ₩13,281 | ₩13,335 | ₩13,047 | ₩13,134 | -1.11% | 181.5만 |
|---|
| 2026.01.26 | ₩13,214 | ₩13,267 | ₩13,040 | ₩13,080 | -1.01% | 261.7만 |
|---|
| 2026.01.23 | ₩12,947 | ₩13,267 | ₩12,886 | ₩13,160 | +1.65% | 249.3만 |
|---|
| 2026.01.22 | ₩13,187 | ₩13,448 | ₩13,100 | ₩13,174 | -0.10% | 259.8만 |
|---|
| 2026.01.21 | ₩12,880 | ₩13,114 | ₩12,860 | ₩13,027 | +1.14% | 282만 |
|---|
| 2026.01.20 | ₩12,706 | ₩12,873 | ₩12,653 | ₩12,773 | +0.53% | 142.7만 |
|---|
| 2026.01.16 | ₩12,933 | ₩12,933 | ₩12,651 | ₩12,880 | -0.41% | 238.8만 |
|---|
| 2026.01.15 | ₩12,893 | ₩13,107 | ₩12,833 | ₩13,013 | +0.93% | 187.9만 |
|---|
| 2026.01.14 | ₩12,907 | ₩12,980 | ₩12,793 | ₩12,907 | 0.00% | 207만 |
|---|
| 2026.01.13 | ₩12,800 | ₩12,853 | ₩12,713 | ₩12,840 | +0.31% | 169.1만 |
|---|
| 2026.01.12 | ₩12,826 | ₩12,993 | ₩12,826 | ₩12,907 | +0.62% | 163.9만 |
|---|
| 2026.01.09 | ₩12,519 | ₩12,786 | ₩12,519 | ₩12,760 | +1.92% | 204.5만 |
|---|
| 2026.01.08 | ₩12,198 | ₩12,385 | ₩12,185 | ₩12,385 | +1.53% | 187.6만 |
|---|
| 2026.01.07 | ₩12,439 | ₩12,559 | ₩12,372 | ₩12,439 | 0.00% | 209.2만 |
|---|
| 2026.01.06 | ₩12,626 | ₩12,679 | ₩12,419 | ₩12,439 | -1.48% | 174.6만 |
|---|
| 2026.01.05 | ₩12,786 | ₩12,840 | ₩12,486 | ₩12,492 | -2.30% | 186.9만 |
|---|
| 2026.01.02 | ₩12,639 | ₩12,813 | ₩12,586 | ₩12,719 | +0.63% | 180.9만 |
|---|
| 2025.12.31 | ₩12,452 | ₩12,506 | ₩12,439 | ₩12,479 | +0.21% | 58.7만 |
|---|
| 2025.12.30 | ₩12,479 | ₩12,552 | ₩12,452 | ₩12,492 | +0.11% | 228.2만 |
|---|
| 2025.12.29 | ₩12,372 | ₩12,412 | ₩12,325 | ₩12,372 | 0.00% | 77.1만 |
|---|
| 2025.12.26 | ₩12,466 | ₩12,532 | ₩12,412 | ₩12,452 | -0.11% | 140.4만 |
|---|
| 2025.12.24 | ₩12,399 | ₩12,466 | ₩12,325 | ₩12,385 | -0.11% | 61.4만 |
|---|
| 2025.12.23 | ₩12,345 | ₩12,446 | ₩12,065 | ₩12,426 | +0.65% | 467.7만 |
|---|
| 2025.12.22 | ₩12,332 | ₩12,499 | ₩12,212 | ₩12,279 | -0.43% | 360.2만 |
|---|
| 2025.12.19 | ₩12,853 | ₩13,000 | ₩12,626 | ₩12,653 | -1.56% | 400.7만 |
|---|
| 2025.12.18 | ₩12,265 | ₩12,826 | ₩12,265 | ₩12,746 | +3.92% | 458.6만 |
|---|
| 2025.12.17 | ₩11,931 | ₩12,051 | ₩11,904 | ₩12,011 | +0.67% | 252.6만 |
|---|
| 2025.12.16 | ₩11,958 | ₩12,051 | ₩11,884 | ₩11,918 | -0.34% | 215.1만 |
|---|
| 2025.12.15 | ₩12,025 | ₩12,045 | ₩11,851 | ₩12,038 | +0.11% | 265.5만 |
|---|
| 2025.12.12 | ₩12,252 | ₩12,292 | ₩11,978 | ₩12,051 | -1.64% | 247.4만 |
|---|
| 2025.12.11 | ₩12,399 | ₩12,399 | ₩12,078 | ₩12,198 | -1.62% | 379.7만 |
|---|
| 2025.12.10 | ₩12,292 | ₩12,626 | ₩12,292 | ₩12,613 | +2.61% | 197만 |
|---|
| 2025.12.09 | ₩12,479 | ₩12,733 | ₩12,352 | ₩12,385 | -0.75% | 263.2만 |
|---|
| 2025.12.08 | ₩12,385 | ₩12,479 | ₩12,319 | ₩12,345 | -0.32% | 553만 |
|---|
| 2025.12.05 | ₩12,506 | ₩12,586 | ₩12,285 | ₩12,345 | -1.28% | 383.8만 |
|---|
| 2025.12.04 | ₩12,399 | ₩12,526 | ₩12,399 | ₩12,412 | +0.11% | 158.4만 |
|---|
| 2025.12.03 | ₩12,198 | ₩12,345 | ₩12,185 | ₩12,319 | +0.99% | 132.9만 |
|---|
| 2025.12.02 | ₩12,025 | ₩12,132 | ₩11,985 | ₩12,092 | +0.56% | 126.9만 |
|---|
| 2025.12.01 | ₩11,904 | ₩11,971 | ₩11,838 | ₩11,864 | -0.34% | 151.9만 |
|---|
| 2025.11.28 | ₩11,971 | ₩12,045 | ₩11,938 | ₩11,958 | -0.11% | 229.8만 |
|---|
| 2025.11.26 | ₩12,025 | ₩12,101 | ₩11,958 | ₩11,971 | -0.44% | 196.7만 |
|---|
| 2025.11.25 | ₩11,838 | ₩11,898 | ₩11,731 | ₩11,851 | +0.11% | 160.8만 |
|---|
| 2025.11.24 | ₩11,931 | ₩11,985 | ₩11,844 | ₩11,891 | -0.34% | 182.2만 |
|---|
| 2025.11.21 | ₩11,998 | ₩12,038 | ₩11,856 | ₩11,958 | -0.33% | 292.1만 |
|---|
| 2025.11.20 | ₩12,145 | ₩12,238 | ₩11,998 | ₩12,011 | -1.10% | 215.2만 |
|---|
| 2025.11.19 | ₩12,198 | ₩12,279 | ₩12,105 | ₩12,145 | -0.44% | 153.7만 |
|---|
| 2025.11.18 | ₩12,105 | ₩12,252 | ₩12,031 | ₩12,225 | +0.99% | 197.6만 |
|---|
| 2025.11.17 | ₩11,971 | ₩12,138 | ₩11,971 | ₩12,118 | +1.23% | 235.5만 |
|---|
| 2025.11.14 | ₩12,011 | ₩12,132 | ₩11,884 | ₩11,904 | -0.89% | 241.2만 |
|---|
| 2025.11.13 | ₩12,158 | ₩12,232 | ₩11,925 | ₩11,998 | -1.32% | 295.7만 |
|---|
| 2025.11.12 | ₩11,811 | ₩12,185 | ₩11,798 | ₩12,132 | +2.71% | 491.5만 |
|---|
| 2025.11.11 | ₩11,838 | ₩11,904 | ₩11,771 | ₩11,824 | -0.11% | 369.5만 |
|---|
| 2025.11.10 | ₩12,011 | ₩12,031 | ₩11,664 | ₩11,691 | -2.67% | 549.8만 |
|---|
| 2025.11.07 | ₩12,025 | ₩12,065 | ₩11,838 | ₩11,904 | -1.00% | 349.2만 |
|---|
| 2025.11.06 | ₩12,198 | ₩12,265 | ₩12,038 | ₩12,105 | -0.77% | 308.4만 |
|---|
| 2025.11.05 | ₩12,319 | ₩12,359 | ₩12,198 | ₩12,212 | -0.87% | 165.2만 |
|---|
| 2025.11.04 | ₩12,185 | ₩12,345 | ₩12,145 | ₩12,172 | -0.11% | 214.2만 |
|---|
| 2025.11.03 | ₩12,172 | ₩12,198 | ₩12,065 | ₩12,092 | -0.66% | 223.6만 |
|---|
| 2025.10.31 | ₩12,145 | ₩12,158 | ₩11,978 | ₩12,065 | -0.66% | 210.3만 |
|---|
| 2025.10.30 | ₩12,158 | ₩12,292 | ₩12,118 | ₩12,118 | -0.33% | 194.8만 |
|---|
| 2025.10.29 | ₩12,399 | ₩12,399 | ₩12,178 | ₩12,238 | -1.29% | 133.9만 |
|---|
| 2025.10.28 | ₩12,212 | ₩12,423 | ₩12,205 | ₩12,345 | +1.09% | 141.3만 |
|---|
| 2025.10.27 | ₩12,279 | ₩12,332 | ₩12,145 | ₩12,185 | -0.76% | 78만 |
|---|
| 2025.10.24 | ₩12,212 | ₩12,279 | ₩12,172 | ₩12,185 | -0.22% | 90.1만 |
|---|
| 2025.10.23 | ₩12,038 | ₩12,118 | ₩11,963 | ₩12,105 | +0.55% | 175.5만 |
|---|
| 2025.10.22 | ₩11,798 | ₩11,985 | ₩11,798 | ₩11,971 | +1.47% | 249.4만 |
|---|
| 2025.10.21 | ₩11,824 | ₩11,891 | ₩11,744 | ₩11,784 | -0.34% | 109.1만 |
|---|
| 2025.10.20 | ₩11,824 | ₩11,958 | ₩11,824 | ₩11,878 | +0.45% | 77.1만 |
|---|
| 2025.10.17 | ₩11,744 | ₩11,864 | ₩11,711 | ₩11,864 | +1.02% | 145만 |
|---|
| 2025.10.16 | ₩11,677 | ₩11,824 | ₩11,637 | ₩11,744 | +0.57% | 128.2만 |
|---|
| 2025.10.15 | ₩11,758 | ₩11,824 | ₩11,597 | ₩11,651 | -0.91% | 233.4만 |
|---|
| 2025.10.14 | ₩11,771 | ₩11,831 | ₩11,651 | ₩11,758 | -0.11% | 221.9만 |
|---|
| 2025.10.13 | ₩11,838 | ₩11,898 | ₩11,764 | ₩11,824 | -0.11% | 289.6만 |
|---|
| 2025.10.10 | ₩11,945 | ₩11,945 | ₩11,731 | ₩11,771 | -1.45% | 365.2만 |
|---|