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 | ₩11,402 | ₩11,495 | ₩11,308 | ₩11,442 | +0.35% | 235.6만 |
| 2026.10.08 | ₩11,228 | ₩11,509 | ₩11,215 | ₩11,362 | +1.19% | 285.5만 |
| 2026.10.07 | ₩11,228 | ₩11,398 | ₩11,161 | ₩11,242 | +0.12% | 244.5만 |
| 2026.10.06 | ₩11,402 | ₩11,475 | ₩11,201 | ₩11,215 | -1.64% | 283.8만 |
| 2026.10.05 | ₩11,348 | ₩11,709 | ₩11,108 | ₩11,255 | -0.82% | 711만 |
| 2026.10.02 | ₩11,121 | ₩11,395 | ₩11,115 | ₩11,348 | +2.04% | 193.1만 |
| 2026.10.01 | ₩11,335 | ₩11,362 | ₩10,988 | ₩11,081 | -2.24% | 281.1만 |
| 2026.09.30 | ₩11,469 | ₩11,569 | ₩11,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,442 |
| -0.23% |
| 239.5만 |
| 2026.09.29 | ₩11,335 | ₩11,402 | ₩11,248 | ₩11,375 | +0.35% | 144.7만 |
|---|
| 2026.09.28 | ₩11,428 | ₩11,555 | ₩11,388 | ₩11,442 | +0.12% | 204만 |
|---|
| 2026.09.25 | ₩11,789 | ₩11,797 | ₩11,575 | ₩11,602 | -1.59% | 317.8만 |
|---|
| 2026.09.24 | ₩12,189 | ₩12,189 | ₩11,709 | ₩11,722 | -3.83% | 232.2만 |
|---|
| 2026.09.23 | ₩12,670 | ₩12,677 | ₩12,283 | ₩12,296 | -2.95% | 239.4만 |
|---|
| 2026.09.22 | ₩12,403 | ₩12,764 | ₩12,376 | ₩12,750 | +2.80% | 433.8만 |
|---|
| 2026.09.21 | ₩12,483 | ₩12,498 | ₩12,330 | ₩12,350 | -1.07% | 141.7만 |
|---|
| 2026.09.18 | ₩12,296 | ₩12,456 | ₩12,163 | ₩12,403 | +0.87% | 263.8만 |
|---|
| 2026.09.17 | ₩12,243 | ₩12,390 | ₩12,109 | ₩12,363 | +0.98% | 199.4만 |
|---|
| 2026.09.16 | ₩12,323 | ₩12,403 | ₩12,089 | ₩12,149 | -1.41% | 204.5만 |
|---|
| 2026.09.15 | ₩12,270 | ₩12,416 | ₩12,230 | ₩12,323 | +0.44% | 288.7만 |
|---|
| 2026.09.14 | ₩12,296 | ₩12,363 | ₩12,203 | ₩12,283 | -0.11% | 175만 |
|---|
| 2026.09.11 | ₩12,683 | ₩12,683 | ₩12,483 | ₩12,497 | -1.47% | 314.4만 |
|---|
| 2026.09.10 | ₩12,310 | ₩12,617 | ₩12,310 | ₩12,590 | +2.28% | 428.4만 |
|---|
| 2026.09.09 | ₩12,376 | ₩12,550 | ₩12,256 | ₩12,376 | 0.00% | 376만 |
|---|
| 2026.09.08 | ₩12,390 | ₩12,463 | ₩12,196 | ₩12,323 | -0.54% | 248.6만 |
|---|
| 2026.09.04 | ₩12,123 | ₩12,296 | ₩12,123 | ₩12,243 | +0.99% | 211.1만 |
|---|
| 2026.09.03 | ₩12,256 | ₩12,336 | ₩12,056 | ₩12,216 | -0.33% | 222.2만 |
|---|
| 2026.09.02 | ₩12,043 | ₩12,370 | ₩12,043 | ₩12,203 | +1.33% | 358.6만 |
|---|
| 2026.09.01 | ₩11,789 | ₩11,962 | ₩11,729 | ₩11,829 | +0.34% | 211.4만 |
|---|
| 2026.08.31 | ₩11,922 | ₩11,962 | ₩11,622 | ₩11,642 | -2.35% | 531.9만 |
|---|
| 2026.08.28 | ₩12,083 | ₩12,096 | ₩11,842 | ₩11,882 | -1.66% | 294.1만 |
|---|
| 2026.08.27 | ₩11,856 | ₩12,123 | ₩11,856 | ₩11,962 | +0.90% | 290.2만 |
|---|
| 2026.08.26 | ₩12,056 | ₩12,056 | ₩11,909 | ₩11,936 | -1.00% | 252.2만 |
|---|
| 2026.08.25 | ₩11,989 | ₩12,109 | ₩11,989 | ₩12,056 | +0.56% | 371.1만 |
|---|
| 2026.08.24 | ₩12,016 | ₩12,243 | ₩11,976 | ₩12,109 | +0.78% | 818.6만 |
|---|
| 2026.08.21 | ₩11,549 | ₩11,816 | ₩11,509 | ₩11,722 | +1.50% | 397.3만 |
|---|
| 2026.08.20 | ₩11,068 | ₩11,535 | ₩11,068 | ₩11,348 | +2.53% | 668.9만 |
|---|
| 2026.08.19 | ₩10,627 | ₩11,161 | ₩10,574 | ₩11,135 | +4.77% | 482.3만 |
|---|
| 2026.08.18 | ₩10,561 | ₩10,708 | ₩10,534 | ₩10,587 | +0.25% | 250.1만 |
|---|
| 2026.08.17 | ₩10,828 | ₩10,828 | ₩10,420 | ₩10,494 | -3.08% | 377.7만 |
|---|
| 2026.08.14 | ₩10,894 | ₩10,934 | ₩10,594 | ₩10,828 | -0.61% | 290.5만 |
|---|
| 2026.08.13 | ₩10,828 | ₩10,828 | ₩10,494 | ₩10,667 | -1.48% | 463.1만 |
|---|
| 2026.08.12 | ₩10,507 | ₩10,774 | ₩10,454 | ₩10,708 | +1.91% | 554.4만 |
|---|
| 2026.08.11 | ₩10,814 | ₩10,821 | ₩10,360 | ₩10,467 | -3.21% | 424.4만 |
|---|
| 2026.08.10 | ₩10,948 | ₩11,015 | ₩10,828 | ₩10,841 | -0.98% | 304.8만 |
|---|
| 2026.08.07 | ₩11,095 | ₩11,095 | ₩10,828 | ₩10,975 | -1.08% | 187.7만 |
|---|
| 2026.08.06 | ₩11,215 | ₩11,215 | ₩11,008 | ₩11,015 | -1.79% | 275.1만 |
|---|
| 2026.08.05 | ₩11,255 | ₩11,282 | ₩11,148 | ₩11,148 | -0.95% | 233만 |
|---|
| 2026.08.04 | ₩11,362 | ₩11,375 | ₩11,068 | ₩11,148 | -1.88% | 261.8만 |
|---|
| 2026.08.03 | ₩11,455 | ₩11,522 | ₩11,335 | ₩11,388 | -0.58% | 336.1만 |
|---|
| 2026.07.31 | ₩11,282 | ₩11,455 | ₩11,095 | ₩11,375 | +0.83% | 245.4만 |
|---|
| 2026.07.30 | ₩11,228 | ₩11,322 | ₩11,121 | ₩11,268 | +0.36% | 214.3만 |
|---|
| 2026.07.29 | ₩11,308 | ₩11,335 | ₩11,068 | ₩11,081 | -2.01% | 201.3만 |
|---|
| 2026.07.28 | ₩11,121 | ₩11,388 | ₩11,108 | ₩11,228 | +0.96% | 332.7만 |
|---|
| 2026.07.27 | ₩11,041 | ₩11,055 | ₩10,861 | ₩10,975 | -0.60% | 273.2만 |
|---|
| 2026.07.24 | ₩11,015 | ₩11,188 | ₩10,961 | ₩11,068 | +0.48% | 277.4만 |
|---|
| 2026.07.23 | ₩11,108 | ₩11,255 | ₩10,968 | ₩11,135 | +0.24% | 173.3만 |
|---|
| 2026.07.22 | ₩11,108 | ₩11,295 | ₩11,035 | ₩11,282 | +1.56% | 276.7만 |
|---|
| 2026.07.21 | ₩11,015 | ₩11,068 | ₩10,934 | ₩11,001 | -0.12% | 102.2만 |
|---|
| 2026.07.20 | ₩10,988 | ₩11,055 | ₩10,834 | ₩11,001 | +0.12% | 180.2만 |
|---|
| 2026.07.17 | ₩10,908 | ₩11,115 | ₩10,908 | ₩10,961 | +0.49% | 203.9만 |
|---|
| 2026.07.16 | ₩10,908 | ₩11,081 | ₩10,894 | ₩10,948 | +0.37% | 213.8만 |
|---|
| 2026.07.15 | ₩10,854 | ₩11,055 | ₩10,814 | ₩10,934 | +0.74% | 246.2만 |
|---|
| 2026.07.14 | ₩10,881 | ₩10,948 | ₩10,754 | ₩10,881 | 0.00% | 272.4만 |
|---|
| 2026.07.13 | ₩10,881 | ₩10,968 | ₩10,748 | ₩10,828 | -0.49% | 139.4만 |
|---|
| 2026.07.10 | ₩10,868 | ₩10,934 | ₩10,754 | ₩10,774 | -0.86% | 218.4만 |
|---|
| 2026.07.09 | ₩10,561 | ₩10,774 | ₩10,521 | ₩10,667 | +1.01% | 317.3만 |
|---|
| 2026.07.08 | ₩10,627 | ₩10,650 | ₩10,394 | ₩10,587 | -0.38% | 304.2만 |
|---|
| 2026.07.07 | ₩10,654 | ₩10,774 | ₩10,574 | ₩10,694 | +0.38% | 436.2만 |
|---|
| 2026.07.06 | ₩10,494 | ₩10,667 | ₩10,454 | ₩10,654 | +1.53% | 354.8만 |
|---|
| 2026.07.02 | ₩10,507 | ₩10,634 | ₩10,400 | ₩10,521 | +0.13% | 382.2만 |
|---|
| 2026.07.01 | ₩10,254 | ₩10,467 | ₩10,240 | ₩10,427 | +1.69% | 416.8만 |
|---|
| 2026.06.30 | ₩10,107 | ₩10,367 | ₩10,087 | ₩10,360 | +2.51% | 441.7만 |
|---|
| 2026.06.29 | ₩10,334 | ₩10,334 | ₩10,160 | ₩10,240 | -0.90% | 348.1만 |
|---|
| 2026.06.26 | ₩10,587 | ₩10,601 | ₩10,267 | ₩10,307 | -2.65% | 567.3만 |
|---|
| 2026.06.25 | ₩10,881 | ₩10,961 | ₩10,754 | ₩10,814 | -0.61% | 217.4만 |
|---|
| 2026.06.24 | ₩10,667 | ₩10,841 | ₩10,607 | ₩10,828 | +1.50% | 249.7만 |
|---|
| 2026.06.23 | ₩10,748 | ₩10,788 | ₩10,661 | ₩10,734 | -0.12% | 271.1만 |
|---|
| 2026.06.22 | ₩11,161 | ₩11,161 | ₩10,948 | ₩10,961 | -1.79% | 278.5만 |
|---|
| 2026.06.18 | ₩10,975 | ₩11,348 | ₩10,954 | ₩11,201 | +2.07% | 429.1만 |
|---|
| 2026.06.17 | ₩11,415 | ₩11,475 | ₩11,015 | ₩11,055 | -3.16% | 305.1만 |
|---|
| 2026.06.16 | ₩11,201 | ₩11,308 | ₩11,195 | ₩11,242 | +0.36% | 147.8만 |
|---|
| 2026.06.15 | ₩11,255 | ₩11,395 | ₩11,228 | ₩11,282 | +0.24% | 381.9만 |
|---|
| 2026.06.12 | ₩10,894 | ₩11,048 | ₩10,794 | ₩10,988 | +0.86% | 275만 |
|---|
| 2026.06.11 | ₩10,641 | ₩10,908 | ₩10,574 | ₩10,881 | +2.26% | 324.1만 |
|---|
| 2026.06.10 | ₩10,761 | ₩10,868 | ₩10,641 | ₩10,708 | -0.50% | 280.1만 |
|---|
| 2026.06.09 | ₩10,961 | ₩10,961 | ₩10,814 | ₩10,881 | -0.73% | 273.1만 |
|---|
| 2026.06.08 | ₩10,748 | ₩10,881 | ₩10,734 | ₩10,841 | +0.87% | 562.9만 |
|---|
| 2026.06.05 | ₩10,868 | ₩10,988 | ₩10,828 | ₩10,921 | +0.49% | 387.4만 |
|---|
| 2026.06.04 | ₩10,814 | ₩10,908 | ₩10,708 | ₩10,721 | -0.86% | 219.5만 |
|---|
| 2026.06.03 | ₩10,734 | ₩10,854 | ₩10,681 | ₩10,734 | 0.00% | 352.5만 |
|---|
| 2026.06.02 | ₩10,828 | ₩10,854 | ₩10,681 | ₩10,761 | -0.62% | 411.1만 |
|---|
| 2026.06.01 | ₩10,975 | ₩11,001 | ₩10,761 | ₩10,841 | -1.22% | 429만 |
|---|
| 2026.05.29 | ₩10,894 | ₩11,021 | ₩10,828 | ₩10,921 | +0.25% | 498.5만 |
|---|
| 2026.05.28 | ₩11,121 | ₩11,155 | ₩10,981 | ₩11,028 | -0.84% | 349.6만 |
|---|
| 2026.05.27 | ₩11,201 | ₩11,335 | ₩11,081 | ₩11,161 | -0.36% | 374.3만 |
|---|
| 2026.05.26 | ₩11,028 | ₩11,135 | ₩10,928 | ₩11,121 | +0.85% | 372.9만 |
|---|
| 2026.05.22 | ₩11,135 | ₩11,188 | ₩10,995 | ₩11,095 | -0.36% | 371.7만 |
|---|
| 2026.05.21 | ₩11,108 | ₩11,395 | ₩11,061 | ₩11,282 | +1.56% | 431.3만 |
|---|
| 2026.05.20 | ₩11,001 | ₩11,355 | ₩10,961 | ₩11,282 | +2.55% | 254.4만 |
|---|
| 2026.05.19 | ₩11,015 | ₩11,068 | ₩10,828 | ₩10,868 | -1.33% | 239.5만 |
|---|
| 2026.05.18 | ₩11,001 | ₩11,308 | ₩10,934 | ₩11,175 | +1.58% | 417만 |
|---|
| 2026.05.15 | ₩11,228 | ₩11,255 | ₩10,954 | ₩10,961 | -2.38% | 172.2만 |
|---|
| 2026.05.14 | ₩11,549 | ₩11,615 | ₩11,375 | ₩11,402 | -1.27% | 102.4만 |
|---|
| 2026.05.13 | ₩11,589 | ₩11,615 | ₩11,308 | ₩11,442 | -1.27% | 278.5만 |
|---|
| 2026.05.12 | ₩11,682 | ₩11,802 | ₩11,595 | ₩11,682 | 0.00% | 208.2만 |
|---|
| 2026.05.11 | ₩11,896 | ₩11,936 | ₩11,669 | ₩11,669 | -1.91% | 237.2만 |
|---|
| 2026.05.08 | ₩11,829 | ₩11,869 | ₩11,742 | ₩11,842 | +0.11% | 266만 |
|---|
| 2026.05.07 | ₩11,722 | ₩11,802 | ₩11,662 | ₩11,709 | -0.11% | 285.1만 |
|---|
| 2026.05.06 | ₩11,602 | ₩11,695 | ₩11,489 | ₩11,669 | +0.58% | 279.6만 |
|---|
| 2026.05.05 | ₩11,495 | ₩11,789 | ₩11,462 | ₩11,482 | -0.12% | 336.8만 |
|---|
| 2026.05.04 | ₩11,722 | ₩11,802 | ₩11,375 | ₩11,415 | -2.62% | 456.5만 |
|---|
| 2026.05.01 | ₩11,869 | ₩11,882 | ₩11,595 | ₩11,629 | -2.02% | 229.5만 |
|---|
| 2026.04.30 | ₩11,816 | ₩11,936 | ₩11,662 | ₩11,842 | +0.23% | 518만 |
|---|
| 2026.04.29 | ₩12,109 | ₩12,149 | ₩11,896 | ₩11,922 | -1.54% | 204.3만 |
|---|
| 2026.04.28 | ₩12,123 | ₩12,136 | ₩11,942 | ₩12,109 | -0.11% | 177.1만 |
|---|
| 2026.04.27 | ₩12,189 | ₩12,283 | ₩12,136 | ₩12,149 | -0.33% | 211만 |
|---|
| 2026.04.24 | ₩12,283 | ₩12,310 | ₩12,096 | ₩12,149 | -1.09% | 281만 |
|---|
| 2026.04.23 | ₩12,697 | ₩12,697 | ₩12,416 | ₩12,483 | -1.68% | 282.5만 |
|---|
| 2026.04.22 | ₩12,924 | ₩12,950 | ₩12,697 | ₩12,737 | -1.45% | 155.8만 |
|---|
| 2026.04.21 | ₩12,817 | ₩12,884 | ₩12,643 | ₩12,657 | -1.25% | 128.7만 |
|---|
| 2026.04.20 | ₩12,830 | ₩12,837 | ₩12,710 | ₩12,804 | -0.21% | 213.3만 |
|---|
| 2026.04.17 | ₩12,764 | ₩13,044 | ₩12,764 | ₩12,884 | +0.94% | 386.5만 |
|---|
| 2026.04.16 | ₩12,777 | ₩12,824 | ₩12,643 | ₩12,710 | -0.52% | 159.9만 |
|---|
| 2026.04.15 | ₩12,884 | ₩12,917 | ₩12,677 | ₩12,724 | -1.24% | 258.9만 |
|---|
| 2026.04.14 | ₩12,857 | ₩12,991 | ₩12,804 | ₩12,937 | +0.62% | 225.5만 |
|---|
| 2026.04.13 | ₩12,550 | ₩12,750 | ₩12,474 | ₩12,697 | +1.17% | 221.6만 |
|---|
| 2026.04.10 | ₩12,670 | ₩12,730 | ₩12,436 | ₩12,550 | -0.95% | 263.4만 |
|---|
| 2026.04.09 | ₩12,350 | ₩12,683 | ₩12,350 | ₩12,577 | +1.84% | 317.6만 |
|---|
| 2026.04.08 | ₩12,363 | ₩12,470 | ₩12,256 | ₩12,336 | -0.22% | 571.7만 |
|---|
| 2026.04.07 | ₩12,203 | ₩12,236 | ₩11,942 | ₩12,043 | -1.31% | 1185.1만 |
|---|
| 2026.04.06 | ₩13,177 | ₩13,224 | ₩12,804 | ₩12,884 | -2.23% | 352.4만 |
|---|
| 2026.04.02 | ₩13,084 | ₩13,258 | ₩13,044 | ₩13,151 | +0.51% | 374.9만 |
|---|
| 2026.04.01 | ₩13,458 | ₩13,545 | ₩13,371 | ₩13,471 | +0.10% | 288.2만 |
|---|
| 2026.03.31 | ₩13,004 | ₩13,398 | ₩12,944 | ₩13,364 | +2.77% | 453.7만 |
|---|
| 2026.03.30 | ₩12,924 | ₩12,970 | ₩12,750 | ₩12,830 | -0.72% | 209.8만 |
|---|
| 2026.03.27 | ₩12,937 | ₩13,011 | ₩12,810 | ₩12,830 | -0.83% | 349.4만 |
|---|
| 2026.03.26 | ₩12,991 | ₩13,164 | ₩12,830 | ₩12,844 | -1.13% | 277.4만 |
|---|
| 2026.03.25 | ₩13,124 | ₩13,258 | ₩13,011 | ₩13,111 | -0.10% | 353.2만 |
|---|
| 2026.03.24 | ₩12,857 | ₩13,037 | ₩12,724 | ₩12,924 | +0.52% | 393만 |
|---|
| 2026.03.23 | ₩12,817 | ₩13,211 | ₩12,757 | ₩13,071 | +1.98% | 406만 |
|---|
| 2026.03.20 | ₩12,790 | ₩12,850 | ₩12,443 | ₩12,563 | -1.77% | 634.8만 |
|---|
| 2026.03.19 | ₩13,084 | ₩13,204 | ₩12,950 | ₩12,991 | -0.71% | 832.4만 |
|---|
| 2026.03.18 | ₩13,538 | ₩13,671 | ₩13,364 | ₩13,378 | -1.18% | 527.6만 |
|---|
| 2026.03.17 | ₩13,711 | ₩13,845 | ₩13,498 | ₩13,511 | -1.46% | 466.5만 |
|---|
| 2026.03.16 | ₩13,551 | ₩13,658 | ₩13,378 | ₩13,538 | -0.10% | 427.7만 |
|---|
| 2026.03.13 | ₩13,658 | ₩13,711 | ₩13,338 | ₩13,364 | -2.15% | 389.2만 |
|---|
| 2026.03.12 | ₩14,005 | ₩14,005 | ₩13,505 | ₩13,551 | -3.24% | 311.7만 |
|---|
| 2026.03.11 | ₩14,219 | ₩14,272 | ₩14,099 | ₩14,152 | -0.47% | 190.5만 |
|---|
| 2026.03.10 | ₩14,192 | ₩14,526 | ₩14,065 | ₩14,286 | +0.66% | 528만 |
|---|
| 2026.03.09 | ₩13,872 | ₩14,246 | ₩13,725 | ₩14,246 | +2.69% | 614.1만 |
|---|
| 2026.03.06 | ₩14,005 | ₩14,032 | ₩13,765 | ₩13,885 | -0.86% | 660.3만 |
|---|
| 2026.03.05 | ₩14,379 | ₩14,439 | ₩13,992 | ₩14,059 | -2.23% | 350.7만 |
|---|
| 2026.03.04 | ₩14,352 | ₩14,432 | ₩14,232 | ₩14,352 | 0.00% | 433.6만 |
|---|
| 2026.03.03 | ₩14,419 | ₩14,553 | ₩14,112 | ₩14,486 | +0.46% | 340만 |
|---|
| 2026.03.02 | ₩14,900 | ₩15,033 | ₩14,780 | ₩14,926 | +0.18% | 285.5만 |
|---|
| 2026.02.27 | ₩15,180 | ₩15,267 | ₩15,007 | ₩15,127 | -0.35% | 293.3만 |
|---|
| 2026.02.26 | ₩15,380 | ₩15,400 | ₩15,067 | ₩15,300 | -0.52% | 389.8만 |
|---|
| 2026.02.25 | ₩15,260 | ₩15,400 | ₩15,160 | ₩15,274 | +0.09% | 1105.7만 |
|---|
| 2026.02.24 | ₩15,113 | ₩15,260 | ₩15,093 | ₩15,127 | +0.09% | 374.7만 |
|---|
| 2026.02.23 | ₩14,593 | ₩14,780 | ₩14,579 | ₩14,686 | +0.64% | 378.5만 |
|---|
| 2026.02.20 | ₩14,466 | ₩14,686 | ₩14,432 | ₩14,673 | +1.43% | 211.4만 |
|---|
| 2026.02.19 | ₩14,699 | ₩14,740 | ₩14,586 | ₩14,606 | -0.64% | 156.5만 |
|---|
| 2026.02.18 | ₩14,686 | ₩14,926 | ₩14,487 | ₩14,526 | -1.09% | 355.2만 |
|---|
| 2026.02.17 | ₩14,953 | ₩14,953 | ₩14,633 | ₩14,646 | -2.05% | 145.1만 |
|---|
| 2026.02.13 | ₩14,940 | ₩15,027 | ₩14,539 | ₩14,926 | -0.09% | 290.5만 |
|---|
| 2026.02.12 | ₩14,833 | ₩15,020 | ₩14,686 | ₩14,993 | +1.08% | 368.6만 |
|---|
| 2026.02.11 | ₩14,272 | ₩14,973 | ₩14,141 | ₩14,926 | +4.58% | 902.5만 |
|---|
| 2026.02.10 | ₩13,244 | ₩13,404 | ₩13,104 | ₩13,151 | -0.71% | 388만 |
|---|
| 2026.02.09 | ₩13,071 | ₩13,197 | ₩13,004 | ₩13,151 | +0.61% | 234.6만 |
|---|
| 2026.02.06 | ₩12,910 | ₩12,977 | ₩12,808 | ₩12,924 | +0.10% | 181만 |
|---|
| 2026.02.05 | ₩12,924 | ₩12,977 | ₩12,750 | ₩12,790 | -1.03% | 338.9만 |
|---|
| 2026.02.04 | ₩12,510 | ₩12,670 | ₩12,470 | ₩12,617 | +0.85% | 421.9만 |
|---|
| 2026.02.03 | ₩12,497 | ₩12,690 | ₩12,403 | ₩12,563 | +0.53% | 323.5만 |
|---|
| 2026.02.02 | ₩12,443 | ₩12,557 | ₩12,296 | ₩12,443 | 0.00% | 209.8만 |
|---|
| 2026.01.30 | ₩12,577 | ₩12,897 | ₩12,410 | ₩12,510 | -0.53% | 391.6만 |
|---|
| 2026.01.29 | ₩13,057 | ₩13,077 | ₩12,657 | ₩12,724 | -2.56% | 337.7만 |
|---|
| 2026.01.28 | ₩13,191 | ₩13,318 | ₩13,064 | ₩13,204 | +0.10% | 212.4만 |
|---|
| 2026.01.27 | ₩13,271 | ₩13,326 | ₩13,037 | ₩13,124 | -1.11% | 181.5만 |
|---|
| 2026.01.26 | ₩13,204 | ₩13,258 | ₩13,031 | ₩13,071 | -1.01% | 261.7만 |
|---|
| 2026.01.23 | ₩12,937 | ₩13,258 | ₩12,877 | ₩13,151 | +1.65% | 249.3만 |
|---|
| 2026.01.22 | ₩13,177 | ₩13,438 | ₩13,091 | ₩13,164 | -0.10% | 259.8만 |
|---|
| 2026.01.21 | ₩12,870 | ₩13,104 | ₩12,850 | ₩13,017 | +1.14% | 282만 |
|---|
| 2026.01.20 | ₩12,697 | ₩12,864 | ₩12,643 | ₩12,764 | +0.53% | 142.7만 |
|---|
| 2026.01.16 | ₩12,924 | ₩12,924 | ₩12,642 | ₩12,870 | -0.41% | 238.8만 |
|---|
| 2026.01.15 | ₩12,884 | ₩13,097 | ₩12,824 | ₩13,004 | +0.93% | 187.9만 |
|---|
| 2026.01.14 | ₩12,897 | ₩12,970 | ₩12,784 | ₩12,897 | 0.00% | 207만 |
|---|
| 2026.01.13 | ₩12,790 | ₩12,844 | ₩12,703 | ₩12,830 | +0.31% | 169.1만 |
|---|
| 2026.01.12 | ₩12,817 | ₩12,984 | ₩12,817 | ₩12,897 | +0.62% | 163.9만 |
|---|
| 2026.01.09 | ₩12,510 | ₩12,777 | ₩12,510 | ₩12,750 | +1.92% | 204.5만 |
|---|
| 2026.01.08 | ₩12,189 | ₩12,376 | ₩12,176 | ₩12,376 | +1.53% | 187.6만 |
|---|
| 2026.01.07 | ₩12,430 | ₩12,550 | ₩12,363 | ₩12,430 | 0.00% | 209.2만 |
|---|
| 2026.01.06 | ₩12,617 | ₩12,670 | ₩12,410 | ₩12,430 | -1.48% | 174.6만 |
|---|
| 2026.01.05 | ₩12,777 | ₩12,830 | ₩12,477 | ₩12,483 | -2.30% | 186.9만 |
|---|
| 2026.01.02 | ₩12,630 | ₩12,804 | ₩12,577 | ₩12,710 | +0.63% | 180.9만 |
|---|
| 2025.12.31 | ₩12,443 | ₩12,497 | ₩12,430 | ₩12,470 | +0.21% | 58.7만 |
|---|
| 2025.12.30 | ₩12,470 | ₩12,543 | ₩12,443 | ₩12,483 | +0.11% | 228.2만 |
|---|
| 2025.12.29 | ₩12,363 | ₩12,403 | ₩12,316 | ₩12,363 | 0.00% | 77.1만 |
|---|
| 2025.12.26 | ₩12,456 | ₩12,523 | ₩12,403 | ₩12,443 | -0.11% | 140.4만 |
|---|
| 2025.12.24 | ₩12,390 | ₩12,456 | ₩12,316 | ₩12,376 | -0.11% | 61.4만 |
|---|
| 2025.12.23 | ₩12,336 | ₩12,436 | ₩12,056 | ₩12,416 | +0.65% | 467.7만 |
|---|
| 2025.12.22 | ₩12,323 | ₩12,490 | ₩12,203 | ₩12,270 | -0.43% | 360.2만 |
|---|
| 2025.12.19 | ₩12,844 | ₩12,991 | ₩12,617 | ₩12,643 | -1.56% | 400.7만 |
|---|
| 2025.12.18 | ₩12,256 | ₩12,817 | ₩12,256 | ₩12,737 | +3.92% | 458.6만 |
|---|
| 2025.12.17 | ₩11,922 | ₩12,043 | ₩11,896 | ₩12,003 | +0.67% | 252.6만 |
|---|
| 2025.12.16 | ₩11,949 | ₩12,043 | ₩11,876 | ₩11,909 | -0.34% | 215.1만 |
|---|
| 2025.12.15 | ₩12,016 | ₩12,036 | ₩11,842 | ₩12,029 | +0.11% | 265.5만 |
|---|
| 2025.12.12 | ₩12,243 | ₩12,283 | ₩11,969 | ₩12,043 | -1.64% | 247.4만 |
|---|
| 2025.12.11 | ₩12,390 | ₩12,390 | ₩12,069 | ₩12,189 | -1.62% | 379.7만 |
|---|
| 2025.12.10 | ₩12,283 | ₩12,617 | ₩12,283 | ₩12,603 | +2.61% | 197만 |
|---|
| 2025.12.09 | ₩12,470 | ₩12,724 | ₩12,343 | ₩12,376 | -0.75% | 263.2만 |
|---|
| 2025.12.08 | ₩12,376 | ₩12,470 | ₩12,310 | ₩12,336 | -0.32% | 553만 |
|---|
| 2025.12.05 | ₩12,497 | ₩12,577 | ₩12,276 | ₩12,336 | -1.28% | 383.8만 |
|---|
| 2025.12.04 | ₩12,390 | ₩12,517 | ₩12,390 | ₩12,403 | +0.11% | 158.4만 |
|---|
| 2025.12.03 | ₩12,189 | ₩12,336 | ₩12,176 | ₩12,310 | +0.99% | 132.9만 |
|---|
| 2025.12.02 | ₩12,016 | ₩12,123 | ₩11,976 | ₩12,083 | +0.56% | 126.9만 |
|---|
| 2025.12.01 | ₩11,896 | ₩11,962 | ₩11,829 | ₩11,856 | -0.34% | 151.9만 |
|---|
| 2025.11.28 | ₩11,962 | ₩12,036 | ₩11,929 | ₩11,949 | -0.11% | 229.8만 |
|---|
| 2025.11.26 | ₩12,016 | ₩12,092 | ₩11,949 | ₩11,962 | -0.44% | 196.7만 |
|---|
| 2025.11.25 | ₩11,829 | ₩11,889 | ₩11,722 | ₩11,842 | +0.11% | 160.8만 |
|---|
| 2025.11.24 | ₩11,922 | ₩11,976 | ₩11,836 | ₩11,882 | -0.34% | 182.2만 |
|---|
| 2025.11.21 | ₩11,989 | ₩12,029 | ₩11,848 | ₩11,949 | -0.33% | 292.1만 |
|---|
| 2025.11.20 | ₩12,136 | ₩12,230 | ₩11,989 | ₩12,003 | -1.10% | 215.2만 |
|---|
| 2025.11.19 | ₩12,189 | ₩12,270 | ₩12,096 | ₩12,136 | -0.44% | 153.7만 |
|---|
| 2025.11.18 | ₩12,096 | ₩12,243 | ₩12,023 | ₩12,216 | +0.99% | 197.6만 |
|---|
| 2025.11.17 | ₩11,962 | ₩12,129 | ₩11,962 | ₩12,109 | +1.23% | 235.5만 |
|---|
| 2025.11.14 | ₩12,003 | ₩12,123 | ₩11,876 | ₩11,896 | -0.89% | 241.2만 |
|---|
| 2025.11.13 | ₩12,149 | ₩12,223 | ₩11,916 | ₩11,989 | -1.32% | 295.7만 |
|---|
| 2025.11.12 | ₩11,802 | ₩12,176 | ₩11,789 | ₩12,123 | +2.71% | 491.5만 |
|---|
| 2025.11.11 | ₩11,829 | ₩11,896 | ₩11,762 | ₩11,816 | -0.11% | 369.5만 |
|---|
| 2025.11.10 | ₩12,003 | ₩12,023 | ₩11,655 | ₩11,682 | -2.67% | 549.8만 |
|---|
| 2025.11.07 | ₩12,016 | ₩12,056 | ₩11,829 | ₩11,896 | -1.00% | 349.2만 |
|---|
| 2025.11.06 | ₩12,189 | ₩12,256 | ₩12,029 | ₩12,096 | -0.77% | 308.4만 |
|---|
| 2025.11.05 | ₩12,310 | ₩12,350 | ₩12,189 | ₩12,203 | -0.87% | 165.2만 |
|---|
| 2025.11.04 | ₩12,176 | ₩12,336 | ₩12,136 | ₩12,163 | -0.11% | 214.2만 |
|---|
| 2025.11.03 | ₩12,163 | ₩12,189 | ₩12,056 | ₩12,083 | -0.66% | 223.6만 |
|---|
| 2025.10.31 | ₩12,136 | ₩12,149 | ₩11,969 | ₩12,056 | -0.66% | 210.3만 |
|---|
| 2025.10.30 | ₩12,149 | ₩12,283 | ₩12,109 | ₩12,109 | -0.33% | 194.8만 |
|---|
| 2025.10.29 | ₩12,390 | ₩12,390 | ₩12,169 | ₩12,230 | -1.29% | 133.9만 |
|---|
| 2025.10.28 | ₩12,203 | ₩12,414 | ₩12,196 | ₩12,336 | +1.09% | 141.3만 |
|---|
| 2025.10.27 | ₩12,270 | ₩12,323 | ₩12,136 | ₩12,176 | -0.76% | 78만 |
|---|
| 2025.10.24 | ₩12,203 | ₩12,270 | ₩12,163 | ₩12,176 | -0.22% | 90.1만 |
|---|
| 2025.10.23 | ₩12,029 | ₩12,109 | ₩11,954 | ₩12,096 | +0.55% | 175.5만 |
|---|
| 2025.10.22 | ₩11,789 | ₩11,976 | ₩11,789 | ₩11,962 | +1.47% | 249.4만 |
|---|
| 2025.10.21 | ₩11,816 | ₩11,882 | ₩11,736 | ₩11,776 | -0.34% | 109.1만 |
|---|
| 2025.10.20 | ₩11,816 | ₩11,949 | ₩11,816 | ₩11,869 | +0.45% | 77.1만 |
|---|
| 2025.10.17 | ₩11,736 | ₩11,856 | ₩11,702 | ₩11,856 | +1.02% | 145만 |
|---|
| 2025.10.16 | ₩11,669 | ₩11,816 | ₩11,629 | ₩11,736 | +0.57% | 128.2만 |
|---|
| 2025.10.15 | ₩11,749 | ₩11,816 | ₩11,589 | ₩11,642 | -0.91% | 233.4만 |
|---|
| 2025.10.14 | ₩11,762 | ₩11,822 | ₩11,642 | ₩11,749 | -0.11% | 221.9만 |
|---|
| 2025.10.13 | ₩11,829 | ₩11,889 | ₩11,756 | ₩11,816 | -0.11% | 289.6만 |
|---|
| 2025.10.10 | ₩11,936 | ₩11,936 | ₩11,722 | ₩11,762 | -1.45% | 365.2만 |
|---|