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 | ₩11,418 | ₩11,512 | ₩11,325 | ₩11,458 | +0.35% | 235.6만 |
| 2026.10.08 | ₩11,245 | ₩11,525 | ₩11,231 | ₩11,378 | +1.19% | 285.5만 |
| 2026.10.07 | ₩11,245 | ₩11,414 | ₩11,178 | ₩11,258 | +0.12% | 244.5만 |
| 2026.10.06 | ₩11,418 | ₩11,492 | ₩11,218 | ₩11,231 | -1.64% | 283.8만 |
| 2026.10.05 | ₩11,365 | ₩11,726 | ₩11,124 | ₩11,271 | -0.82% | 711만 |
| 2026.10.02 | ₩11,138 | ₩11,412 | ₩11,131 | ₩11,365 | +2.04% | 193.1만 |
| 2026.10.01 | ₩11,351 | ₩11,378 | ₩11,004 | ₩11,097 | -2.24% | 281.1만 |
| 2026.09.30 | ₩11,485 | ₩11,585 | ₩11,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,458 |
| -0.23% |
| 239.5만 |
| 2026.09.29 | ₩11,351 | ₩11,418 | ₩11,265 | ₩11,392 | +0.35% | 144.7만 |
|---|
| 2026.09.28 | ₩11,445 | ₩11,572 | ₩11,405 | ₩11,458 | +0.12% | 204만 |
|---|
| 2026.09.25 | ₩11,806 | ₩11,814 | ₩11,592 | ₩11,619 | -1.59% | 317.8만 |
|---|
| 2026.09.24 | ₩12,207 | ₩12,207 | ₩11,726 | ₩11,739 | -3.83% | 232.2만 |
|---|
| 2026.09.23 | ₩12,689 | ₩12,695 | ₩12,301 | ₩12,314 | -2.95% | 239.4만 |
|---|
| 2026.09.22 | ₩12,421 | ₩12,782 | ₩12,394 | ₩12,769 | +2.80% | 433.8만 |
|---|
| 2026.09.21 | ₩12,501 | ₩12,516 | ₩12,348 | ₩12,368 | -1.07% | 141.7만 |
|---|
| 2026.09.18 | ₩12,314 | ₩12,475 | ₩12,180 | ₩12,421 | +0.87% | 263.8만 |
|---|
| 2026.09.17 | ₩12,261 | ₩12,408 | ₩12,127 | ₩12,381 | +0.98% | 199.4만 |
|---|
| 2026.09.16 | ₩12,341 | ₩12,421 | ₩12,107 | ₩12,167 | -1.41% | 204.5만 |
|---|
| 2026.09.15 | ₩12,287 | ₩12,434 | ₩12,247 | ₩12,341 | +0.44% | 288.7만 |
|---|
| 2026.09.14 | ₩12,314 | ₩12,381 | ₩12,221 | ₩12,301 | -0.11% | 175만 |
|---|
| 2026.09.11 | ₩12,702 | ₩12,702 | ₩12,501 | ₩12,515 | -1.47% | 314.4만 |
|---|
| 2026.09.10 | ₩12,328 | ₩12,635 | ₩12,328 | ₩12,608 | +2.28% | 428.4만 |
|---|
| 2026.09.09 | ₩12,394 | ₩12,568 | ₩12,274 | ₩12,394 | 0.00% | 376만 |
|---|
| 2026.09.08 | ₩12,408 | ₩12,481 | ₩12,214 | ₩12,341 | -0.54% | 248.6만 |
|---|
| 2026.09.04 | ₩12,140 | ₩12,314 | ₩12,140 | ₩12,261 | +0.99% | 211.1만 |
|---|
| 2026.09.03 | ₩12,274 | ₩12,354 | ₩12,073 | ₩12,234 | -0.33% | 222.2만 |
|---|
| 2026.09.02 | ₩12,060 | ₩12,388 | ₩12,060 | ₩12,221 | +1.33% | 358.6만 |
|---|
| 2026.09.01 | ₩11,806 | ₩11,980 | ₩11,746 | ₩11,846 | +0.34% | 211.4만 |
|---|
| 2026.08.31 | ₩11,940 | ₩11,980 | ₩11,639 | ₩11,659 | -2.35% | 531.9만 |
|---|
| 2026.08.28 | ₩12,100 | ₩12,114 | ₩11,860 | ₩11,900 | -1.66% | 294.1만 |
|---|
| 2026.08.27 | ₩11,873 | ₩12,140 | ₩11,873 | ₩11,980 | +0.90% | 290.2만 |
|---|
| 2026.08.26 | ₩12,073 | ₩12,073 | ₩11,926 | ₩11,953 | -1.00% | 252.2만 |
|---|
| 2026.08.25 | ₩12,007 | ₩12,127 | ₩12,007 | ₩12,073 | +0.56% | 371.1만 |
|---|
| 2026.08.24 | ₩12,033 | ₩12,261 | ₩11,993 | ₩12,127 | +0.78% | 818.6만 |
|---|
| 2026.08.21 | ₩11,565 | ₩11,833 | ₩11,525 | ₩11,739 | +1.50% | 397.3만 |
|---|
| 2026.08.20 | ₩11,084 | ₩11,552 | ₩11,084 | ₩11,365 | +2.53% | 668.9만 |
|---|
| 2026.08.19 | ₩10,643 | ₩11,178 | ₩10,589 | ₩11,151 | +4.77% | 482.3만 |
|---|
| 2026.08.18 | ₩10,576 | ₩10,723 | ₩10,549 | ₩10,603 | +0.25% | 250.1만 |
|---|
| 2026.08.17 | ₩10,843 | ₩10,843 | ₩10,436 | ₩10,509 | -3.08% | 377.7만 |
|---|
| 2026.08.14 | ₩10,910 | ₩10,950 | ₩10,609 | ₩10,843 | -0.61% | 290.5만 |
|---|
| 2026.08.13 | ₩10,843 | ₩10,843 | ₩10,509 | ₩10,683 | -1.48% | 463.1만 |
|---|
| 2026.08.12 | ₩10,523 | ₩10,790 | ₩10,469 | ₩10,723 | +1.91% | 554.4만 |
|---|
| 2026.08.11 | ₩10,830 | ₩10,837 | ₩10,375 | ₩10,482 | -3.21% | 424.4만 |
|---|
| 2026.08.10 | ₩10,964 | ₩11,031 | ₩10,843 | ₩10,857 | -0.98% | 304.8만 |
|---|
| 2026.08.07 | ₩11,111 | ₩11,111 | ₩10,843 | ₩10,990 | -1.08% | 187.7만 |
|---|
| 2026.08.06 | ₩11,231 | ₩11,231 | ₩11,024 | ₩11,031 | -1.79% | 275.1만 |
|---|
| 2026.08.05 | ₩11,271 | ₩11,298 | ₩11,164 | ₩11,164 | -0.95% | 233만 |
|---|
| 2026.08.04 | ₩11,378 | ₩11,392 | ₩11,084 | ₩11,164 | -1.88% | 261.8만 |
|---|
| 2026.08.03 | ₩11,472 | ₩11,539 | ₩11,351 | ₩11,405 | -0.58% | 336.1만 |
|---|
| 2026.07.31 | ₩11,298 | ₩11,472 | ₩11,111 | ₩11,392 | +0.83% | 245.4만 |
|---|
| 2026.07.30 | ₩11,245 | ₩11,338 | ₩11,138 | ₩11,285 | +0.36% | 214.3만 |
|---|
| 2026.07.29 | ₩11,325 | ₩11,351 | ₩11,084 | ₩11,097 | -2.01% | 201.3만 |
|---|
| 2026.07.28 | ₩11,138 | ₩11,405 | ₩11,124 | ₩11,245 | +0.96% | 332.7만 |
|---|
| 2026.07.27 | ₩11,057 | ₩11,071 | ₩10,877 | ₩10,990 | -0.60% | 273.2만 |
|---|
| 2026.07.24 | ₩11,031 | ₩11,204 | ₩10,977 | ₩11,084 | +0.48% | 277.4만 |
|---|
| 2026.07.23 | ₩11,124 | ₩11,271 | ₩10,984 | ₩11,151 | +0.24% | 173.3만 |
|---|
| 2026.07.22 | ₩11,124 | ₩11,311 | ₩11,051 | ₩11,298 | +1.56% | 276.7만 |
|---|
| 2026.07.21 | ₩11,031 | ₩11,084 | ₩10,950 | ₩11,017 | -0.12% | 102.2만 |
|---|
| 2026.07.20 | ₩11,004 | ₩11,071 | ₩10,850 | ₩11,017 | +0.12% | 180.2만 |
|---|
| 2026.07.17 | ₩10,924 | ₩11,131 | ₩10,924 | ₩10,977 | +0.49% | 203.9만 |
|---|
| 2026.07.16 | ₩10,924 | ₩11,097 | ₩10,910 | ₩10,964 | +0.37% | 213.8만 |
|---|
| 2026.07.15 | ₩10,870 | ₩11,071 | ₩10,830 | ₩10,950 | +0.74% | 246.2만 |
|---|
| 2026.07.14 | ₩10,897 | ₩10,964 | ₩10,770 | ₩10,897 | 0.00% | 272.4만 |
|---|
| 2026.07.13 | ₩10,897 | ₩10,984 | ₩10,763 | ₩10,843 | -0.49% | 139.4만 |
|---|
| 2026.07.10 | ₩10,884 | ₩10,950 | ₩10,770 | ₩10,790 | -0.86% | 218.4만 |
|---|
| 2026.07.09 | ₩10,576 | ₩10,790 | ₩10,536 | ₩10,683 | +1.01% | 317.3만 |
|---|
| 2026.07.08 | ₩10,643 | ₩10,666 | ₩10,409 | ₩10,603 | -0.38% | 304.2만 |
|---|
| 2026.07.07 | ₩10,670 | ₩10,790 | ₩10,589 | ₩10,710 | +0.38% | 436.2만 |
|---|
| 2026.07.06 | ₩10,509 | ₩10,683 | ₩10,469 | ₩10,670 | +1.53% | 354.8만 |
|---|
| 2026.07.02 | ₩10,523 | ₩10,650 | ₩10,416 | ₩10,536 | +0.13% | 382.2만 |
|---|
| 2026.07.01 | ₩10,268 | ₩10,482 | ₩10,255 | ₩10,442 | +1.69% | 416.8만 |
|---|
| 2026.06.30 | ₩10,121 | ₩10,382 | ₩10,101 | ₩10,375 | +2.51% | 441.7만 |
|---|
| 2026.06.29 | ₩10,349 | ₩10,349 | ₩10,175 | ₩10,255 | -0.90% | 348.1만 |
|---|
| 2026.06.26 | ₩10,603 | ₩10,616 | ₩10,282 | ₩10,322 | -2.65% | 567.3만 |
|---|
| 2026.06.25 | ₩10,897 | ₩10,977 | ₩10,770 | ₩10,830 | -0.61% | 217.4만 |
|---|
| 2026.06.24 | ₩10,683 | ₩10,857 | ₩10,623 | ₩10,843 | +1.50% | 249.7만 |
|---|
| 2026.06.23 | ₩10,763 | ₩10,803 | ₩10,676 | ₩10,750 | -0.12% | 271.1만 |
|---|
| 2026.06.22 | ₩11,178 | ₩11,178 | ₩10,964 | ₩10,977 | -1.79% | 278.5만 |
|---|
| 2026.06.18 | ₩10,990 | ₩11,365 | ₩10,970 | ₩11,218 | +2.07% | 429.1만 |
|---|
| 2026.06.17 | ₩11,432 | ₩11,492 | ₩11,031 | ₩11,071 | -3.16% | 305.1만 |
|---|
| 2026.06.16 | ₩11,218 | ₩11,325 | ₩11,211 | ₩11,258 | +0.36% | 147.8만 |
|---|
| 2026.06.15 | ₩11,271 | ₩11,412 | ₩11,245 | ₩11,298 | +0.24% | 381.9만 |
|---|
| 2026.06.12 | ₩10,910 | ₩11,064 | ₩10,810 | ₩11,004 | +0.86% | 275만 |
|---|
| 2026.06.11 | ₩10,656 | ₩10,924 | ₩10,589 | ₩10,897 | +2.26% | 324.1만 |
|---|
| 2026.06.10 | ₩10,777 | ₩10,884 | ₩10,656 | ₩10,723 | -0.50% | 280.1만 |
|---|
| 2026.06.09 | ₩10,977 | ₩10,977 | ₩10,830 | ₩10,897 | -0.73% | 273.1만 |
|---|
| 2026.06.08 | ₩10,763 | ₩10,897 | ₩10,750 | ₩10,857 | +0.87% | 562.9만 |
|---|
| 2026.06.05 | ₩10,884 | ₩11,004 | ₩10,843 | ₩10,937 | +0.49% | 387.4만 |
|---|
| 2026.06.04 | ₩10,830 | ₩10,924 | ₩10,723 | ₩10,736 | -0.86% | 219.5만 |
|---|
| 2026.06.03 | ₩10,750 | ₩10,870 | ₩10,696 | ₩10,750 | 0.00% | 352.5만 |
|---|
| 2026.06.02 | ₩10,843 | ₩10,870 | ₩10,696 | ₩10,777 | -0.62% | 411.1만 |
|---|
| 2026.06.01 | ₩10,990 | ₩11,017 | ₩10,777 | ₩10,857 | -1.22% | 429만 |
|---|
| 2026.05.29 | ₩10,910 | ₩11,037 | ₩10,843 | ₩10,937 | +0.25% | 498.5만 |
|---|
| 2026.05.28 | ₩11,138 | ₩11,171 | ₩10,997 | ₩11,044 | -0.84% | 349.6만 |
|---|
| 2026.05.27 | ₩11,218 | ₩11,351 | ₩11,097 | ₩11,178 | -0.36% | 374.3만 |
|---|
| 2026.05.26 | ₩11,044 | ₩11,151 | ₩10,944 | ₩11,138 | +0.85% | 372.9만 |
|---|
| 2026.05.22 | ₩11,151 | ₩11,204 | ₩11,011 | ₩11,111 | -0.36% | 371.7만 |
|---|
| 2026.05.21 | ₩11,124 | ₩11,412 | ₩11,077 | ₩11,298 | +1.56% | 431.3만 |
|---|
| 2026.05.20 | ₩11,017 | ₩11,372 | ₩10,977 | ₩11,298 | +2.55% | 254.4만 |
|---|
| 2026.05.19 | ₩11,031 | ₩11,084 | ₩10,843 | ₩10,884 | -1.33% | 239.5만 |
|---|
| 2026.05.18 | ₩11,017 | ₩11,325 | ₩10,950 | ₩11,191 | +1.58% | 417만 |
|---|
| 2026.05.15 | ₩11,245 | ₩11,271 | ₩10,970 | ₩10,977 | -2.38% | 172.2만 |
|---|
| 2026.05.14 | ₩11,565 | ₩11,632 | ₩11,392 | ₩11,418 | -1.27% | 102.4만 |
|---|
| 2026.05.13 | ₩11,606 | ₩11,632 | ₩11,325 | ₩11,458 | -1.27% | 278.5만 |
|---|
| 2026.05.12 | ₩11,699 | ₩11,819 | ₩11,612 | ₩11,699 | 0.00% | 208.2만 |
|---|
| 2026.05.11 | ₩11,913 | ₩11,953 | ₩11,686 | ₩11,686 | -1.91% | 237.2만 |
|---|
| 2026.05.08 | ₩11,846 | ₩11,886 | ₩11,759 | ₩11,860 | +0.11% | 266만 |
|---|
| 2026.05.07 | ₩11,739 | ₩11,819 | ₩11,679 | ₩11,726 | -0.11% | 285.1만 |
|---|
| 2026.05.06 | ₩11,619 | ₩11,712 | ₩11,505 | ₩11,686 | +0.58% | 279.6만 |
|---|
| 2026.05.05 | ₩11,512 | ₩11,806 | ₩11,478 | ₩11,499 | -0.12% | 336.8만 |
|---|
| 2026.05.04 | ₩11,739 | ₩11,819 | ₩11,392 | ₩11,432 | -2.62% | 456.5만 |
|---|
| 2026.05.01 | ₩11,886 | ₩11,900 | ₩11,612 | ₩11,646 | -2.02% | 229.5만 |
|---|
| 2026.04.30 | ₩11,833 | ₩11,953 | ₩11,679 | ₩11,860 | +0.23% | 518만 |
|---|
| 2026.04.29 | ₩12,127 | ₩12,167 | ₩11,913 | ₩11,940 | -1.54% | 204.3만 |
|---|
| 2026.04.28 | ₩12,140 | ₩12,154 | ₩11,960 | ₩12,127 | -0.11% | 177.1만 |
|---|
| 2026.04.27 | ₩12,207 | ₩12,301 | ₩12,154 | ₩12,167 | -0.33% | 211만 |
|---|
| 2026.04.24 | ₩12,301 | ₩12,328 | ₩12,114 | ₩12,167 | -1.09% | 281만 |
|---|
| 2026.04.23 | ₩12,715 | ₩12,715 | ₩12,434 | ₩12,501 | -1.68% | 282.5만 |
|---|
| 2026.04.22 | ₩12,943 | ₩12,969 | ₩12,715 | ₩12,755 | -1.45% | 155.8만 |
|---|
| 2026.04.21 | ₩12,836 | ₩12,902 | ₩12,662 | ₩12,675 | -1.25% | 128.7만 |
|---|
| 2026.04.20 | ₩12,849 | ₩12,856 | ₩12,729 | ₩12,822 | -0.21% | 213.3만 |
|---|
| 2026.04.17 | ₩12,782 | ₩13,063 | ₩12,782 | ₩12,902 | +0.94% | 386.5만 |
|---|
| 2026.04.16 | ₩12,795 | ₩12,842 | ₩12,662 | ₩12,729 | -0.52% | 159.9만 |
|---|
| 2026.04.15 | ₩12,902 | ₩12,936 | ₩12,695 | ₩12,742 | -1.24% | 258.9만 |
|---|
| 2026.04.14 | ₩12,876 | ₩13,009 | ₩12,822 | ₩12,956 | +0.62% | 225.5만 |
|---|
| 2026.04.13 | ₩12,568 | ₩12,769 | ₩12,492 | ₩12,715 | +1.17% | 221.6만 |
|---|
| 2026.04.10 | ₩12,689 | ₩12,749 | ₩12,455 | ₩12,568 | -0.95% | 263.4만 |
|---|
| 2026.04.09 | ₩12,368 | ₩12,702 | ₩12,368 | ₩12,595 | +1.84% | 317.6만 |
|---|
| 2026.04.08 | ₩12,381 | ₩12,488 | ₩12,274 | ₩12,354 | -0.22% | 571.7만 |
|---|
| 2026.04.07 | ₩12,221 | ₩12,254 | ₩11,960 | ₩12,060 | -1.31% | 1185.1만 |
|---|
| 2026.04.06 | ₩13,197 | ₩13,243 | ₩12,822 | ₩12,902 | -2.23% | 352.4만 |
|---|
| 2026.04.02 | ₩13,103 | ₩13,277 | ₩13,063 | ₩13,170 | +0.51% | 374.9만 |
|---|
| 2026.04.01 | ₩13,477 | ₩13,564 | ₩13,390 | ₩13,491 | +0.10% | 288.2만 |
|---|
| 2026.03.31 | ₩13,023 | ₩13,417 | ₩12,963 | ₩13,384 | +2.77% | 453.7만 |
|---|
| 2026.03.30 | ₩12,943 | ₩12,989 | ₩12,769 | ₩12,849 | -0.72% | 209.8만 |
|---|
| 2026.03.27 | ₩12,956 | ₩13,029 | ₩12,829 | ₩12,849 | -0.83% | 349.4만 |
|---|
| 2026.03.26 | ₩13,009 | ₩13,183 | ₩12,849 | ₩12,862 | -1.13% | 277.4만 |
|---|
| 2026.03.25 | ₩13,143 | ₩13,277 | ₩13,029 | ₩13,130 | -0.10% | 353.2만 |
|---|
| 2026.03.24 | ₩12,876 | ₩13,056 | ₩12,742 | ₩12,943 | +0.52% | 393만 |
|---|
| 2026.03.23 | ₩12,836 | ₩13,230 | ₩12,775 | ₩13,090 | +1.98% | 406만 |
|---|
| 2026.03.20 | ₩12,809 | ₩12,869 | ₩12,461 | ₩12,582 | -1.77% | 634.8만 |
|---|
| 2026.03.19 | ₩13,103 | ₩13,223 | ₩12,969 | ₩13,009 | -0.71% | 832.4만 |
|---|
| 2026.03.18 | ₩13,558 | ₩13,691 | ₩13,384 | ₩13,397 | -1.18% | 527.6만 |
|---|
| 2026.03.17 | ₩13,731 | ₩13,865 | ₩13,517 | ₩13,531 | -1.46% | 466.5만 |
|---|
| 2026.03.16 | ₩13,571 | ₩13,678 | ₩13,397 | ₩13,558 | -0.10% | 427.7만 |
|---|
| 2026.03.13 | ₩13,678 | ₩13,731 | ₩13,357 | ₩13,384 | -2.15% | 389.2만 |
|---|
| 2026.03.12 | ₩14,026 | ₩14,026 | ₩13,524 | ₩13,571 | -3.24% | 311.7만 |
|---|
| 2026.03.11 | ₩14,239 | ₩14,293 | ₩14,119 | ₩14,173 | -0.47% | 190.5만 |
|---|
| 2026.03.10 | ₩14,213 | ₩14,547 | ₩14,086 | ₩14,306 | +0.66% | 528만 |
|---|
| 2026.03.09 | ₩13,892 | ₩14,266 | ₩13,745 | ₩14,266 | +2.69% | 614.1만 |
|---|
| 2026.03.06 | ₩14,026 | ₩14,052 | ₩13,785 | ₩13,905 | -0.86% | 660.3만 |
|---|
| 2026.03.05 | ₩14,400 | ₩14,460 | ₩14,012 | ₩14,079 | -2.23% | 350.7만 |
|---|
| 2026.03.04 | ₩14,373 | ₩14,453 | ₩14,253 | ₩14,373 | 0.00% | 433.6만 |
|---|
| 2026.03.03 | ₩14,440 | ₩14,574 | ₩14,133 | ₩14,507 | +0.46% | 340만 |
|---|
| 2026.03.02 | ₩14,921 | ₩15,055 | ₩14,801 | ₩14,948 | +0.18% | 285.5만 |
|---|
| 2026.02.27 | ₩15,202 | ₩15,289 | ₩15,028 | ₩15,149 | -0.35% | 293.3만 |
|---|
| 2026.02.26 | ₩15,403 | ₩15,423 | ₩15,088 | ₩15,322 | -0.52% | 389.8만 |
|---|
| 2026.02.25 | ₩15,282 | ₩15,423 | ₩15,182 | ₩15,296 | +0.09% | 1105.7만 |
|---|
| 2026.02.24 | ₩15,135 | ₩15,282 | ₩15,115 | ₩15,149 | +0.09% | 374.7만 |
|---|
| 2026.02.23 | ₩14,614 | ₩14,801 | ₩14,600 | ₩14,707 | +0.64% | 378.5만 |
|---|
| 2026.02.20 | ₩14,487 | ₩14,707 | ₩14,453 | ₩14,694 | +1.43% | 211.4만 |
|---|
| 2026.02.19 | ₩14,721 | ₩14,761 | ₩14,607 | ₩14,627 | -0.64% | 156.5만 |
|---|
| 2026.02.18 | ₩14,707 | ₩14,948 | ₩14,508 | ₩14,547 | -1.09% | 355.2만 |
|---|
| 2026.02.17 | ₩14,975 | ₩14,975 | ₩14,654 | ₩14,667 | -2.05% | 145.1만 |
|---|
| 2026.02.13 | ₩14,961 | ₩15,048 | ₩14,560 | ₩14,948 | -0.09% | 290.5만 |
|---|
| 2026.02.12 | ₩14,855 | ₩15,042 | ₩14,707 | ₩15,015 | +1.08% | 368.6만 |
|---|
| 2026.02.11 | ₩14,293 | ₩14,995 | ₩14,162 | ₩14,948 | +4.58% | 902.5만 |
|---|
| 2026.02.10 | ₩13,263 | ₩13,424 | ₩13,123 | ₩13,170 | -0.71% | 388만 |
|---|
| 2026.02.09 | ₩13,090 | ₩13,217 | ₩13,023 | ₩13,170 | +0.61% | 234.6만 |
|---|
| 2026.02.06 | ₩12,929 | ₩12,996 | ₩12,826 | ₩12,943 | +0.10% | 181만 |
|---|
| 2026.02.05 | ₩12,943 | ₩12,996 | ₩12,769 | ₩12,809 | -1.03% | 338.9만 |
|---|
| 2026.02.04 | ₩12,528 | ₩12,689 | ₩12,488 | ₩12,635 | +0.85% | 421.9만 |
|---|
| 2026.02.03 | ₩12,515 | ₩12,709 | ₩12,421 | ₩12,582 | +0.53% | 323.5만 |
|---|
| 2026.02.02 | ₩12,461 | ₩12,575 | ₩12,314 | ₩12,461 | 0.00% | 209.8만 |
|---|
| 2026.01.30 | ₩12,595 | ₩12,916 | ₩12,428 | ₩12,528 | -0.53% | 391.6만 |
|---|
| 2026.01.29 | ₩13,076 | ₩13,096 | ₩12,675 | ₩12,742 | -2.56% | 337.7만 |
|---|
| 2026.01.28 | ₩13,210 | ₩13,337 | ₩13,083 | ₩13,223 | +0.10% | 212.4만 |
|---|
| 2026.01.27 | ₩13,290 | ₩13,345 | ₩13,056 | ₩13,143 | -1.11% | 181.5만 |
|---|
| 2026.01.26 | ₩13,223 | ₩13,277 | ₩13,050 | ₩13,090 | -1.01% | 261.7만 |
|---|
| 2026.01.23 | ₩12,956 | ₩13,277 | ₩12,896 | ₩13,170 | +1.65% | 249.3만 |
|---|
| 2026.01.22 | ₩13,197 | ₩13,457 | ₩13,110 | ₩13,183 | -0.10% | 259.8만 |
|---|
| 2026.01.21 | ₩12,889 | ₩13,123 | ₩12,869 | ₩13,036 | +1.14% | 282만 |
|---|
| 2026.01.20 | ₩12,715 | ₩12,882 | ₩12,662 | ₩12,782 | +0.53% | 142.7만 |
|---|
| 2026.01.16 | ₩12,943 | ₩12,943 | ₩12,660 | ₩12,889 | -0.41% | 238.8만 |
|---|
| 2026.01.15 | ₩12,902 | ₩13,116 | ₩12,842 | ₩13,023 | +0.93% | 187.9만 |
|---|
| 2026.01.14 | ₩12,916 | ₩12,989 | ₩12,802 | ₩12,916 | 0.00% | 207만 |
|---|
| 2026.01.13 | ₩12,809 | ₩12,862 | ₩12,722 | ₩12,849 | +0.31% | 169.1만 |
|---|
| 2026.01.12 | ₩12,836 | ₩13,003 | ₩12,836 | ₩12,916 | +0.62% | 163.9만 |
|---|
| 2026.01.09 | ₩12,528 | ₩12,795 | ₩12,528 | ₩12,769 | +1.92% | 204.5만 |
|---|
| 2026.01.08 | ₩12,207 | ₩12,394 | ₩12,194 | ₩12,394 | +1.53% | 187.6만 |
|---|
| 2026.01.07 | ₩12,448 | ₩12,568 | ₩12,381 | ₩12,448 | 0.00% | 209.2만 |
|---|
| 2026.01.06 | ₩12,635 | ₩12,689 | ₩12,428 | ₩12,448 | -1.48% | 174.6만 |
|---|
| 2026.01.05 | ₩12,795 | ₩12,849 | ₩12,495 | ₩12,501 | -2.30% | 186.9만 |
|---|
| 2026.01.02 | ₩12,648 | ₩12,822 | ₩12,595 | ₩12,729 | +0.63% | 180.9만 |
|---|
| 2025.12.31 | ₩12,461 | ₩12,515 | ₩12,448 | ₩12,488 | +0.21% | 58.7만 |
|---|
| 2025.12.30 | ₩12,488 | ₩12,561 | ₩12,461 | ₩12,501 | +0.11% | 228.2만 |
|---|
| 2025.12.29 | ₩12,381 | ₩12,421 | ₩12,334 | ₩12,381 | 0.00% | 77.1만 |
|---|
| 2025.12.26 | ₩12,475 | ₩12,541 | ₩12,421 | ₩12,461 | -0.11% | 140.4만 |
|---|
| 2025.12.24 | ₩12,408 | ₩12,475 | ₩12,334 | ₩12,394 | -0.11% | 61.4만 |
|---|
| 2025.12.23 | ₩12,354 | ₩12,455 | ₩12,073 | ₩12,434 | +0.65% | 467.7만 |
|---|
| 2025.12.22 | ₩12,341 | ₩12,508 | ₩12,221 | ₩12,287 | -0.43% | 360.2만 |
|---|
| 2025.12.19 | ₩12,862 | ₩13,009 | ₩12,635 | ₩12,662 | -1.56% | 400.7만 |
|---|
| 2025.12.18 | ₩12,274 | ₩12,836 | ₩12,274 | ₩12,755 | +3.92% | 458.6만 |
|---|
| 2025.12.17 | ₩11,940 | ₩12,060 | ₩11,913 | ₩12,020 | +0.67% | 252.6만 |
|---|
| 2025.12.16 | ₩11,967 | ₩12,060 | ₩11,893 | ₩11,926 | -0.34% | 215.1만 |
|---|
| 2025.12.15 | ₩12,033 | ₩12,053 | ₩11,860 | ₩12,047 | +0.11% | 265.5만 |
|---|
| 2025.12.12 | ₩12,261 | ₩12,301 | ₩11,987 | ₩12,060 | -1.64% | 247.4만 |
|---|
| 2025.12.11 | ₩12,408 | ₩12,408 | ₩12,087 | ₩12,207 | -1.62% | 379.7만 |
|---|
| 2025.12.10 | ₩12,301 | ₩12,635 | ₩12,301 | ₩12,622 | +2.61% | 197만 |
|---|
| 2025.12.09 | ₩12,488 | ₩12,742 | ₩12,361 | ₩12,394 | -0.75% | 263.2만 |
|---|
| 2025.12.08 | ₩12,394 | ₩12,488 | ₩12,328 | ₩12,354 | -0.32% | 553만 |
|---|
| 2025.12.05 | ₩12,515 | ₩12,595 | ₩12,294 | ₩12,354 | -1.28% | 383.8만 |
|---|
| 2025.12.04 | ₩12,408 | ₩12,535 | ₩12,408 | ₩12,421 | +0.11% | 158.4만 |
|---|
| 2025.12.03 | ₩12,207 | ₩12,354 | ₩12,194 | ₩12,328 | +0.99% | 132.9만 |
|---|
| 2025.12.02 | ₩12,033 | ₩12,140 | ₩11,993 | ₩12,100 | +0.56% | 126.9만 |
|---|
| 2025.12.01 | ₩11,913 | ₩11,980 | ₩11,846 | ₩11,873 | -0.34% | 151.9만 |
|---|
| 2025.11.28 | ₩11,980 | ₩12,053 | ₩11,946 | ₩11,967 | -0.11% | 229.8만 |
|---|
| 2025.11.26 | ₩12,033 | ₩12,110 | ₩11,967 | ₩11,980 | -0.44% | 196.7만 |
|---|
| 2025.11.25 | ₩11,846 | ₩11,906 | ₩11,739 | ₩11,860 | +0.11% | 160.8만 |
|---|
| 2025.11.24 | ₩11,940 | ₩11,993 | ₩11,853 | ₩11,900 | -0.34% | 182.2만 |
|---|
| 2025.11.21 | ₩12,007 | ₩12,047 | ₩11,865 | ₩11,967 | -0.33% | 292.1만 |
|---|
| 2025.11.20 | ₩12,154 | ₩12,247 | ₩12,007 | ₩12,020 | -1.10% | 215.2만 |
|---|
| 2025.11.19 | ₩12,207 | ₩12,287 | ₩12,114 | ₩12,154 | -0.44% | 153.7만 |
|---|
| 2025.11.18 | ₩12,114 | ₩12,261 | ₩12,040 | ₩12,234 | +0.99% | 197.6만 |
|---|
| 2025.11.17 | ₩11,980 | ₩12,147 | ₩11,980 | ₩12,127 | +1.23% | 235.5만 |
|---|
| 2025.11.14 | ₩12,020 | ₩12,140 | ₩11,893 | ₩11,913 | -0.89% | 241.2만 |
|---|
| 2025.11.13 | ₩12,167 | ₩12,241 | ₩11,933 | ₩12,007 | -1.32% | 295.7만 |
|---|
| 2025.11.12 | ₩11,819 | ₩12,194 | ₩11,806 | ₩12,140 | +2.71% | 491.5만 |
|---|
| 2025.11.11 | ₩11,846 | ₩11,913 | ₩11,779 | ₩11,833 | -0.11% | 369.5만 |
|---|
| 2025.11.10 | ₩12,020 | ₩12,040 | ₩11,672 | ₩11,699 | -2.67% | 549.8만 |
|---|
| 2025.11.07 | ₩12,033 | ₩12,073 | ₩11,846 | ₩11,913 | -1.00% | 349.2만 |
|---|
| 2025.11.06 | ₩12,207 | ₩12,274 | ₩12,047 | ₩12,114 | -0.77% | 308.4만 |
|---|
| 2025.11.05 | ₩12,328 | ₩12,368 | ₩12,207 | ₩12,221 | -0.87% | 165.2만 |
|---|
| 2025.11.04 | ₩12,194 | ₩12,354 | ₩12,154 | ₩12,180 | -0.11% | 214.2만 |
|---|
| 2025.11.03 | ₩12,180 | ₩12,207 | ₩12,073 | ₩12,100 | -0.66% | 223.6만 |
|---|
| 2025.10.31 | ₩12,154 | ₩12,167 | ₩11,987 | ₩12,073 | -0.66% | 210.3만 |
|---|
| 2025.10.30 | ₩12,167 | ₩12,301 | ₩12,127 | ₩12,127 | -0.33% | 194.8만 |
|---|
| 2025.10.29 | ₩12,408 | ₩12,408 | ₩12,187 | ₩12,247 | -1.29% | 133.9만 |
|---|
| 2025.10.28 | ₩12,221 | ₩12,432 | ₩12,214 | ₩12,354 | +1.09% | 141.3만 |
|---|
| 2025.10.27 | ₩12,287 | ₩12,341 | ₩12,154 | ₩12,194 | -0.76% | 78만 |
|---|
| 2025.10.24 | ₩12,221 | ₩12,287 | ₩12,180 | ₩12,194 | -0.22% | 90.1만 |
|---|
| 2025.10.23 | ₩12,047 | ₩12,127 | ₩11,972 | ₩12,114 | +0.55% | 175.5만 |
|---|
| 2025.10.22 | ₩11,806 | ₩11,993 | ₩11,806 | ₩11,980 | +1.47% | 249.4만 |
|---|
| 2025.10.21 | ₩11,833 | ₩11,900 | ₩11,753 | ₩11,793 | -0.34% | 109.1만 |
|---|
| 2025.10.20 | ₩11,833 | ₩11,967 | ₩11,833 | ₩11,886 | +0.45% | 77.1만 |
|---|
| 2025.10.17 | ₩11,753 | ₩11,873 | ₩11,719 | ₩11,873 | +1.02% | 145만 |
|---|
| 2025.10.16 | ₩11,686 | ₩11,833 | ₩11,646 | ₩11,753 | +0.57% | 128.2만 |
|---|
| 2025.10.15 | ₩11,766 | ₩11,833 | ₩11,606 | ₩11,659 | -0.91% | 233.4만 |
|---|
| 2025.10.14 | ₩11,779 | ₩11,839 | ₩11,659 | ₩11,766 | -0.11% | 221.9만 |
|---|
| 2025.10.13 | ₩11,846 | ₩11,906 | ₩11,773 | ₩11,833 | -0.11% | 289.6만 |
|---|
| 2025.10.10 | ₩11,953 | ₩11,953 | ₩11,739 | ₩11,779 | -1.45% | 365.2만 |
|---|