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 | ₩11,412 | ₩11,506 | ₩11,319 | ₩11,453 | +0.35% | 235.6만 |
| 2026.10.08 | ₩11,239 | ₩11,519 | ₩11,225 | ₩11,372 | +1.19% | 285.5만 |
| 2026.10.07 | ₩11,239 | ₩11,408 | ₩11,172 | ₩11,252 | +0.12% | 244.5만 |
| 2026.10.06 | ₩11,412 | ₩11,486 | ₩11,212 | ₩11,225 | -1.64% | 283.8만 |
| 2026.10.05 | ₩11,359 | ₩11,720 | ₩11,118 | ₩11,265 | -0.82% | 711만 |
| 2026.10.02 | ₩11,132 | ₩11,406 | ₩11,125 | ₩11,359 | +2.04% | 193.1만 |
| 2026.10.01 | ₩11,346 | ₩11,372 | ₩10,998 | ₩11,092 | -2.24% | 281.1만 |
| 2026.09.30 | ₩11,479 | ₩11,579 | ₩11,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,453 |
| -0.23% |
| 239.5만 |
| 2026.09.29 | ₩11,346 | ₩11,412 | ₩11,259 | ₩11,386 | +0.35% | 144.7만 |
|---|
| 2026.09.28 | ₩11,439 | ₩11,566 | ₩11,399 | ₩11,453 | +0.12% | 204만 |
|---|
| 2026.09.25 | ₩11,800 | ₩11,808 | ₩11,586 | ₩11,613 | -1.59% | 317.8만 |
|---|
| 2026.09.24 | ₩12,201 | ₩12,201 | ₩11,720 | ₩11,733 | -3.83% | 232.2만 |
|---|
| 2026.09.23 | ₩12,682 | ₩12,689 | ₩12,294 | ₩12,308 | -2.95% | 239.4만 |
|---|
| 2026.09.22 | ₩12,415 | ₩12,776 | ₩12,388 | ₩12,762 | +2.80% | 433.8만 |
|---|
| 2026.09.21 | ₩12,495 | ₩12,510 | ₩12,341 | ₩12,361 | -1.07% | 141.7만 |
|---|
| 2026.09.18 | ₩12,308 | ₩12,468 | ₩12,174 | ₩12,415 | +0.87% | 263.8만 |
|---|
| 2026.09.17 | ₩12,254 | ₩12,401 | ₩12,121 | ₩12,375 | +0.98% | 199.4만 |
|---|
| 2026.09.16 | ₩12,335 | ₩12,415 | ₩12,101 | ₩12,161 | -1.41% | 204.5만 |
|---|
| 2026.09.15 | ₩12,281 | ₩12,428 | ₩12,241 | ₩12,335 | +0.44% | 288.7만 |
|---|
| 2026.09.14 | ₩12,308 | ₩12,375 | ₩12,214 | ₩12,294 | -0.11% | 175만 |
|---|
| 2026.09.11 | ₩12,695 | ₩12,695 | ₩12,495 | ₩12,508 | -1.47% | 314.4만 |
|---|
| 2026.09.10 | ₩12,321 | ₩12,629 | ₩12,321 | ₩12,602 | +2.28% | 428.4만 |
|---|
| 2026.09.09 | ₩12,388 | ₩12,562 | ₩12,268 | ₩12,388 | 0.00% | 376만 |
|---|
| 2026.09.08 | ₩12,401 | ₩12,475 | ₩12,208 | ₩12,335 | -0.54% | 248.6만 |
|---|
| 2026.09.04 | ₩12,134 | ₩12,308 | ₩12,134 | ₩12,254 | +0.99% | 211.1만 |
|---|
| 2026.09.03 | ₩12,268 | ₩12,348 | ₩12,067 | ₩12,228 | -0.33% | 222.2만 |
|---|
| 2026.09.02 | ₩12,054 | ₩12,381 | ₩12,054 | ₩12,214 | +1.33% | 358.6만 |
|---|
| 2026.09.01 | ₩11,800 | ₩11,974 | ₩11,740 | ₩11,840 | +0.34% | 211.4만 |
|---|
| 2026.08.31 | ₩11,934 | ₩11,974 | ₩11,633 | ₩11,653 | -2.35% | 531.9만 |
|---|
| 2026.08.28 | ₩12,094 | ₩12,107 | ₩11,853 | ₩11,894 | -1.66% | 294.1만 |
|---|
| 2026.08.27 | ₩11,867 | ₩12,134 | ₩11,867 | ₩11,974 | +0.90% | 290.2만 |
|---|
| 2026.08.26 | ₩12,067 | ₩12,067 | ₩11,920 | ₩11,947 | -1.00% | 252.2만 |
|---|
| 2026.08.25 | ₩12,000 | ₩12,121 | ₩12,000 | ₩12,067 | +0.56% | 371.1만 |
|---|
| 2026.08.24 | ₩12,027 | ₩12,254 | ₩11,987 | ₩12,121 | +0.78% | 818.6만 |
|---|
| 2026.08.21 | ₩11,559 | ₩11,827 | ₩11,519 | ₩11,733 | +1.50% | 397.3만 |
|---|
| 2026.08.20 | ₩11,078 | ₩11,546 | ₩11,078 | ₩11,359 | +2.53% | 668.9만 |
|---|
| 2026.08.19 | ₩10,637 | ₩11,172 | ₩10,584 | ₩11,145 | +4.77% | 482.3만 |
|---|
| 2026.08.18 | ₩10,571 | ₩10,718 | ₩10,544 | ₩10,597 | +0.25% | 250.1만 |
|---|
| 2026.08.17 | ₩10,838 | ₩10,838 | ₩10,430 | ₩10,504 | -3.08% | 377.7만 |
|---|
| 2026.08.14 | ₩10,905 | ₩10,945 | ₩10,604 | ₩10,838 | -0.61% | 290.5만 |
|---|
| 2026.08.13 | ₩10,838 | ₩10,838 | ₩10,504 | ₩10,677 | -1.48% | 463.1만 |
|---|
| 2026.08.12 | ₩10,517 | ₩10,784 | ₩10,464 | ₩10,718 | +1.91% | 554.4만 |
|---|
| 2026.08.11 | ₩10,824 | ₩10,831 | ₩10,370 | ₩10,477 | -3.21% | 424.4만 |
|---|
| 2026.08.10 | ₩10,958 | ₩11,025 | ₩10,838 | ₩10,851 | -0.98% | 304.8만 |
|---|
| 2026.08.07 | ₩11,105 | ₩11,105 | ₩10,838 | ₩10,985 | -1.08% | 187.7만 |
|---|
| 2026.08.06 | ₩11,225 | ₩11,225 | ₩11,018 | ₩11,025 | -1.79% | 275.1만 |
|---|
| 2026.08.05 | ₩11,265 | ₩11,292 | ₩11,159 | ₩11,159 | -0.95% | 233만 |
|---|
| 2026.08.04 | ₩11,372 | ₩11,386 | ₩11,078 | ₩11,159 | -1.88% | 261.8만 |
|---|
| 2026.08.03 | ₩11,466 | ₩11,533 | ₩11,346 | ₩11,399 | -0.58% | 336.1만 |
|---|
| 2026.07.31 | ₩11,292 | ₩11,466 | ₩11,105 | ₩11,386 | +0.83% | 245.4만 |
|---|
| 2026.07.30 | ₩11,239 | ₩11,332 | ₩11,132 | ₩11,279 | +0.36% | 214.3만 |
|---|
| 2026.07.29 | ₩11,319 | ₩11,346 | ₩11,078 | ₩11,092 | -2.01% | 201.3만 |
|---|
| 2026.07.28 | ₩11,132 | ₩11,399 | ₩11,118 | ₩11,239 | +0.96% | 332.7만 |
|---|
| 2026.07.27 | ₩11,052 | ₩11,065 | ₩10,871 | ₩10,985 | -0.60% | 273.2만 |
|---|
| 2026.07.24 | ₩11,025 | ₩11,199 | ₩10,971 | ₩11,078 | +0.48% | 277.4만 |
|---|
| 2026.07.23 | ₩11,118 | ₩11,265 | ₩10,978 | ₩11,145 | +0.24% | 173.3만 |
|---|
| 2026.07.22 | ₩11,118 | ₩11,306 | ₩11,045 | ₩11,292 | +1.56% | 276.7만 |
|---|
| 2026.07.21 | ₩11,025 | ₩11,078 | ₩10,945 | ₩11,012 | -0.12% | 102.2만 |
|---|
| 2026.07.20 | ₩10,998 | ₩11,065 | ₩10,844 | ₩11,012 | +0.12% | 180.2만 |
|---|
| 2026.07.17 | ₩10,918 | ₩11,125 | ₩10,918 | ₩10,971 | +0.49% | 203.9만 |
|---|
| 2026.07.16 | ₩10,918 | ₩11,092 | ₩10,905 | ₩10,958 | +0.37% | 213.8만 |
|---|
| 2026.07.15 | ₩10,865 | ₩11,065 | ₩10,824 | ₩10,945 | +0.74% | 246.2만 |
|---|
| 2026.07.14 | ₩10,891 | ₩10,958 | ₩10,764 | ₩10,891 | 0.00% | 272.4만 |
|---|
| 2026.07.13 | ₩10,891 | ₩10,978 | ₩10,758 | ₩10,838 | -0.49% | 139.4만 |
|---|
| 2026.07.10 | ₩10,878 | ₩10,945 | ₩10,764 | ₩10,784 | -0.86% | 218.4만 |
|---|
| 2026.07.09 | ₩10,571 | ₩10,784 | ₩10,530 | ₩10,677 | +1.01% | 317.3만 |
|---|
| 2026.07.08 | ₩10,637 | ₩10,660 | ₩10,403 | ₩10,597 | -0.38% | 304.2만 |
|---|
| 2026.07.07 | ₩10,664 | ₩10,784 | ₩10,584 | ₩10,704 | +0.38% | 436.2만 |
|---|
| 2026.07.06 | ₩10,504 | ₩10,677 | ₩10,464 | ₩10,664 | +1.53% | 354.8만 |
|---|
| 2026.07.02 | ₩10,517 | ₩10,644 | ₩10,410 | ₩10,530 | +0.13% | 382.2만 |
|---|
| 2026.07.01 | ₩10,263 | ₩10,477 | ₩10,250 | ₩10,437 | +1.69% | 416.8만 |
|---|
| 2026.06.30 | ₩10,116 | ₩10,377 | ₩10,096 | ₩10,370 | +2.51% | 441.7만 |
|---|
| 2026.06.29 | ₩10,343 | ₩10,343 | ₩10,170 | ₩10,250 | -0.90% | 348.1만 |
|---|
| 2026.06.26 | ₩10,597 | ₩10,611 | ₩10,277 | ₩10,317 | -2.65% | 567.3만 |
|---|
| 2026.06.25 | ₩10,891 | ₩10,971 | ₩10,764 | ₩10,824 | -0.61% | 217.4만 |
|---|
| 2026.06.24 | ₩10,677 | ₩10,851 | ₩10,617 | ₩10,838 | +1.50% | 249.7만 |
|---|
| 2026.06.23 | ₩10,758 | ₩10,798 | ₩10,671 | ₩10,744 | -0.12% | 271.1만 |
|---|
| 2026.06.22 | ₩11,172 | ₩11,172 | ₩10,958 | ₩10,971 | -1.79% | 278.5만 |
|---|
| 2026.06.18 | ₩10,985 | ₩11,359 | ₩10,965 | ₩11,212 | +2.07% | 429.1만 |
|---|
| 2026.06.17 | ₩11,426 | ₩11,486 | ₩11,025 | ₩11,065 | -3.16% | 305.1만 |
|---|
| 2026.06.16 | ₩11,212 | ₩11,319 | ₩11,205 | ₩11,252 | +0.36% | 147.8만 |
|---|
| 2026.06.15 | ₩11,265 | ₩11,406 | ₩11,239 | ₩11,292 | +0.24% | 381.9만 |
|---|
| 2026.06.12 | ₩10,905 | ₩11,058 | ₩10,804 | ₩10,998 | +0.86% | 275만 |
|---|
| 2026.06.11 | ₩10,651 | ₩10,918 | ₩10,584 | ₩10,891 | +2.26% | 324.1만 |
|---|
| 2026.06.10 | ₩10,771 | ₩10,878 | ₩10,651 | ₩10,718 | -0.50% | 280.1만 |
|---|
| 2026.06.09 | ₩10,971 | ₩10,971 | ₩10,824 | ₩10,891 | -0.73% | 273.1만 |
|---|
| 2026.06.08 | ₩10,758 | ₩10,891 | ₩10,744 | ₩10,851 | +0.87% | 562.9만 |
|---|
| 2026.06.05 | ₩10,878 | ₩10,998 | ₩10,838 | ₩10,931 | +0.49% | 387.4만 |
|---|
| 2026.06.04 | ₩10,824 | ₩10,918 | ₩10,718 | ₩10,731 | -0.86% | 219.5만 |
|---|
| 2026.06.03 | ₩10,744 | ₩10,865 | ₩10,691 | ₩10,744 | 0.00% | 352.5만 |
|---|
| 2026.06.02 | ₩10,838 | ₩10,865 | ₩10,691 | ₩10,771 | -0.62% | 411.1만 |
|---|
| 2026.06.01 | ₩10,985 | ₩11,012 | ₩10,771 | ₩10,851 | -1.22% | 429만 |
|---|
| 2026.05.29 | ₩10,905 | ₩11,032 | ₩10,838 | ₩10,931 | +0.25% | 498.5만 |
|---|
| 2026.05.28 | ₩11,132 | ₩11,165 | ₩10,991 | ₩11,038 | -0.84% | 349.6만 |
|---|
| 2026.05.27 | ₩11,212 | ₩11,346 | ₩11,092 | ₩11,172 | -0.36% | 374.3만 |
|---|
| 2026.05.26 | ₩11,038 | ₩11,145 | ₩10,938 | ₩11,132 | +0.85% | 372.9만 |
|---|
| 2026.05.22 | ₩11,145 | ₩11,199 | ₩11,005 | ₩11,105 | -0.36% | 371.7만 |
|---|
| 2026.05.21 | ₩11,118 | ₩11,406 | ₩11,072 | ₩11,292 | +1.56% | 431.3만 |
|---|
| 2026.05.20 | ₩11,012 | ₩11,366 | ₩10,971 | ₩11,292 | +2.55% | 254.4만 |
|---|
| 2026.05.19 | ₩11,025 | ₩11,078 | ₩10,838 | ₩10,878 | -1.33% | 239.5만 |
|---|
| 2026.05.18 | ₩11,012 | ₩11,319 | ₩10,945 | ₩11,185 | +1.58% | 417만 |
|---|
| 2026.05.15 | ₩11,239 | ₩11,265 | ₩10,965 | ₩10,971 | -2.38% | 172.2만 |
|---|
| 2026.05.14 | ₩11,559 | ₩11,626 | ₩11,386 | ₩11,412 | -1.27% | 102.4만 |
|---|
| 2026.05.13 | ₩11,600 | ₩11,626 | ₩11,319 | ₩11,453 | -1.27% | 278.5만 |
|---|
| 2026.05.12 | ₩11,693 | ₩11,813 | ₩11,606 | ₩11,693 | 0.00% | 208.2만 |
|---|
| 2026.05.11 | ₩11,907 | ₩11,947 | ₩11,680 | ₩11,680 | -1.91% | 237.2만 |
|---|
| 2026.05.08 | ₩11,840 | ₩11,880 | ₩11,753 | ₩11,853 | +0.11% | 266만 |
|---|
| 2026.05.07 | ₩11,733 | ₩11,813 | ₩11,673 | ₩11,720 | -0.11% | 285.1만 |
|---|
| 2026.05.06 | ₩11,613 | ₩11,706 | ₩11,499 | ₩11,680 | +0.58% | 279.6만 |
|---|
| 2026.05.05 | ₩11,506 | ₩11,800 | ₩11,473 | ₩11,493 | -0.12% | 336.8만 |
|---|
| 2026.05.04 | ₩11,733 | ₩11,813 | ₩11,386 | ₩11,426 | -2.62% | 456.5만 |
|---|
| 2026.05.01 | ₩11,880 | ₩11,894 | ₩11,606 | ₩11,640 | -2.02% | 229.5만 |
|---|
| 2026.04.30 | ₩11,827 | ₩11,947 | ₩11,673 | ₩11,853 | +0.23% | 518만 |
|---|
| 2026.04.29 | ₩12,121 | ₩12,161 | ₩11,907 | ₩11,934 | -1.54% | 204.3만 |
|---|
| 2026.04.28 | ₩12,134 | ₩12,147 | ₩11,954 | ₩12,121 | -0.11% | 177.1만 |
|---|
| 2026.04.27 | ₩12,201 | ₩12,294 | ₩12,147 | ₩12,161 | -0.33% | 211만 |
|---|
| 2026.04.24 | ₩12,294 | ₩12,321 | ₩12,107 | ₩12,161 | -1.09% | 281만 |
|---|
| 2026.04.23 | ₩12,709 | ₩12,709 | ₩12,428 | ₩12,495 | -1.68% | 282.5만 |
|---|
| 2026.04.22 | ₩12,936 | ₩12,963 | ₩12,709 | ₩12,749 | -1.45% | 155.8만 |
|---|
| 2026.04.21 | ₩12,829 | ₩12,896 | ₩12,655 | ₩12,669 | -1.25% | 128.7만 |
|---|
| 2026.04.20 | ₩12,842 | ₩12,849 | ₩12,722 | ₩12,816 | -0.21% | 213.3만 |
|---|
| 2026.04.17 | ₩12,776 | ₩13,056 | ₩12,776 | ₩12,896 | +0.94% | 386.5만 |
|---|
| 2026.04.16 | ₩12,789 | ₩12,836 | ₩12,655 | ₩12,722 | -0.52% | 159.9만 |
|---|
| 2026.04.15 | ₩12,896 | ₩12,929 | ₩12,689 | ₩12,735 | -1.24% | 258.9만 |
|---|
| 2026.04.14 | ₩12,869 | ₩13,003 | ₩12,816 | ₩12,949 | +0.62% | 225.5만 |
|---|
| 2026.04.13 | ₩12,562 | ₩12,762 | ₩12,486 | ₩12,709 | +1.17% | 221.6만 |
|---|
| 2026.04.10 | ₩12,682 | ₩12,742 | ₩12,448 | ₩12,562 | -0.95% | 263.4만 |
|---|
| 2026.04.09 | ₩12,361 | ₩12,695 | ₩12,361 | ₩12,588 | +1.84% | 317.6만 |
|---|
| 2026.04.08 | ₩12,375 | ₩12,482 | ₩12,268 | ₩12,348 | -0.22% | 571.7만 |
|---|
| 2026.04.07 | ₩12,214 | ₩12,248 | ₩11,954 | ₩12,054 | -1.31% | 1185.1만 |
|---|
| 2026.04.06 | ₩13,190 | ₩13,237 | ₩12,816 | ₩12,896 | -2.23% | 352.4만 |
|---|
| 2026.04.02 | ₩13,096 | ₩13,270 | ₩13,056 | ₩13,163 | +0.51% | 374.9만 |
|---|
| 2026.04.01 | ₩13,470 | ₩13,557 | ₩13,384 | ₩13,484 | +0.10% | 288.2만 |
|---|
| 2026.03.31 | ₩13,016 | ₩13,410 | ₩12,956 | ₩13,377 | +2.77% | 453.7만 |
|---|
| 2026.03.30 | ₩12,936 | ₩12,983 | ₩12,762 | ₩12,842 | -0.72% | 209.8만 |
|---|
| 2026.03.27 | ₩12,949 | ₩13,023 | ₩12,822 | ₩12,842 | -0.83% | 349.4만 |
|---|
| 2026.03.26 | ₩13,003 | ₩13,176 | ₩12,842 | ₩12,856 | -1.13% | 277.4만 |
|---|
| 2026.03.25 | ₩13,136 | ₩13,270 | ₩13,023 | ₩13,123 | -0.10% | 353.2만 |
|---|
| 2026.03.24 | ₩12,869 | ₩13,049 | ₩12,735 | ₩12,936 | +0.52% | 393만 |
|---|
| 2026.03.23 | ₩12,829 | ₩13,223 | ₩12,769 | ₩13,083 | +1.98% | 406만 |
|---|
| 2026.03.20 | ₩12,802 | ₩12,862 | ₩12,455 | ₩12,575 | -1.77% | 634.8만 |
|---|
| 2026.03.19 | ₩13,096 | ₩13,217 | ₩12,963 | ₩13,003 | -0.71% | 832.4만 |
|---|
| 2026.03.18 | ₩13,551 | ₩13,684 | ₩13,377 | ₩13,390 | -1.18% | 527.6만 |
|---|
| 2026.03.17 | ₩13,724 | ₩13,858 | ₩13,510 | ₩13,524 | -1.46% | 466.5만 |
|---|
| 2026.03.16 | ₩13,564 | ₩13,671 | ₩13,390 | ₩13,551 | -0.10% | 427.7만 |
|---|
| 2026.03.13 | ₩13,671 | ₩13,724 | ₩13,350 | ₩13,377 | -2.15% | 389.2만 |
|---|
| 2026.03.12 | ₩14,018 | ₩14,018 | ₩13,517 | ₩13,564 | -3.24% | 311.7만 |
|---|
| 2026.03.11 | ₩14,232 | ₩14,286 | ₩14,112 | ₩14,165 | -0.47% | 190.5만 |
|---|
| 2026.03.10 | ₩14,205 | ₩14,539 | ₩14,078 | ₩14,299 | +0.66% | 528만 |
|---|
| 2026.03.09 | ₩13,885 | ₩14,259 | ₩13,738 | ₩14,259 | +2.69% | 614.1만 |
|---|
| 2026.03.06 | ₩14,018 | ₩14,045 | ₩13,778 | ₩13,898 | -0.86% | 660.3만 |
|---|
| 2026.03.05 | ₩14,392 | ₩14,453 | ₩14,005 | ₩14,072 | -2.23% | 350.7만 |
|---|
| 2026.03.04 | ₩14,366 | ₩14,446 | ₩14,245 | ₩14,366 | 0.00% | 433.6만 |
|---|
| 2026.03.03 | ₩14,433 | ₩14,566 | ₩14,125 | ₩14,499 | +0.46% | 340만 |
|---|
| 2026.03.02 | ₩14,914 | ₩15,047 | ₩14,793 | ₩14,940 | +0.18% | 285.5만 |
|---|
| 2026.02.27 | ₩15,194 | ₩15,281 | ₩15,021 | ₩15,141 | -0.35% | 293.3만 |
|---|
| 2026.02.26 | ₩15,395 | ₩15,415 | ₩15,081 | ₩15,315 | -0.52% | 389.8만 |
|---|
| 2026.02.25 | ₩15,274 | ₩15,415 | ₩15,174 | ₩15,288 | +0.09% | 1105.7만 |
|---|
| 2026.02.24 | ₩15,127 | ₩15,274 | ₩15,107 | ₩15,141 | +0.09% | 374.7만 |
|---|
| 2026.02.23 | ₩14,606 | ₩14,793 | ₩14,593 | ₩14,700 | +0.64% | 378.5만 |
|---|
| 2026.02.20 | ₩14,479 | ₩14,700 | ₩14,446 | ₩14,686 | +1.43% | 211.4만 |
|---|
| 2026.02.19 | ₩14,713 | ₩14,753 | ₩14,600 | ₩14,620 | -0.64% | 156.5만 |
|---|
| 2026.02.18 | ₩14,700 | ₩14,940 | ₩14,501 | ₩14,539 | -1.09% | 355.2만 |
|---|
| 2026.02.17 | ₩14,967 | ₩14,967 | ₩14,646 | ₩14,660 | -2.05% | 145.1만 |
|---|
| 2026.02.13 | ₩14,954 | ₩15,041 | ₩14,553 | ₩14,940 | -0.09% | 290.5만 |
|---|
| 2026.02.12 | ₩14,847 | ₩15,034 | ₩14,700 | ₩15,007 | +1.08% | 368.6만 |
|---|
| 2026.02.11 | ₩14,286 | ₩14,987 | ₩14,155 | ₩14,940 | +4.58% | 902.5만 |
|---|
| 2026.02.10 | ₩13,257 | ₩13,417 | ₩13,116 | ₩13,163 | -0.71% | 388만 |
|---|
| 2026.02.09 | ₩13,083 | ₩13,210 | ₩13,016 | ₩13,163 | +0.61% | 234.6만 |
|---|
| 2026.02.06 | ₩12,923 | ₩12,989 | ₩12,820 | ₩12,936 | +0.10% | 181만 |
|---|
| 2026.02.05 | ₩12,936 | ₩12,989 | ₩12,762 | ₩12,802 | -1.03% | 338.9만 |
|---|
| 2026.02.04 | ₩12,522 | ₩12,682 | ₩12,482 | ₩12,629 | +0.85% | 421.9만 |
|---|
| 2026.02.03 | ₩12,508 | ₩12,702 | ₩12,415 | ₩12,575 | +0.53% | 323.5만 |
|---|
| 2026.02.02 | ₩12,455 | ₩12,568 | ₩12,308 | ₩12,455 | 0.00% | 209.8만 |
|---|
| 2026.01.30 | ₩12,588 | ₩12,909 | ₩12,421 | ₩12,522 | -0.53% | 391.6만 |
|---|
| 2026.01.29 | ₩13,070 | ₩13,090 | ₩12,669 | ₩12,735 | -2.56% | 337.7만 |
|---|
| 2026.01.28 | ₩13,203 | ₩13,330 | ₩13,076 | ₩13,217 | +0.10% | 212.4만 |
|---|
| 2026.01.27 | ₩13,283 | ₩13,338 | ₩13,049 | ₩13,136 | -1.11% | 181.5만 |
|---|
| 2026.01.26 | ₩13,217 | ₩13,270 | ₩13,043 | ₩13,083 | -1.01% | 261.7만 |
|---|
| 2026.01.23 | ₩12,949 | ₩13,270 | ₩12,889 | ₩13,163 | +1.65% | 249.3만 |
|---|
| 2026.01.22 | ₩13,190 | ₩13,450 | ₩13,103 | ₩13,176 | -0.10% | 259.8만 |
|---|
| 2026.01.21 | ₩12,882 | ₩13,116 | ₩12,862 | ₩13,029 | +1.14% | 282만 |
|---|
| 2026.01.20 | ₩12,709 | ₩12,876 | ₩12,655 | ₩12,776 | +0.53% | 142.7만 |
|---|
| 2026.01.16 | ₩12,936 | ₩12,936 | ₩12,654 | ₩12,882 | -0.41% | 238.8만 |
|---|
| 2026.01.15 | ₩12,896 | ₩13,110 | ₩12,836 | ₩13,016 | +0.93% | 187.9만 |
|---|
| 2026.01.14 | ₩12,909 | ₩12,983 | ₩12,796 | ₩12,909 | 0.00% | 207만 |
|---|
| 2026.01.13 | ₩12,802 | ₩12,856 | ₩12,715 | ₩12,842 | +0.31% | 169.1만 |
|---|
| 2026.01.12 | ₩12,829 | ₩12,996 | ₩12,829 | ₩12,909 | +0.62% | 163.9만 |
|---|
| 2026.01.09 | ₩12,522 | ₩12,789 | ₩12,522 | ₩12,762 | +1.92% | 204.5만 |
|---|
| 2026.01.08 | ₩12,201 | ₩12,388 | ₩12,188 | ₩12,388 | +1.53% | 187.6만 |
|---|
| 2026.01.07 | ₩12,441 | ₩12,562 | ₩12,375 | ₩12,441 | 0.00% | 209.2만 |
|---|
| 2026.01.06 | ₩12,629 | ₩12,682 | ₩12,421 | ₩12,441 | -1.48% | 174.6만 |
|---|
| 2026.01.05 | ₩12,789 | ₩12,842 | ₩12,488 | ₩12,495 | -2.30% | 186.9만 |
|---|
| 2026.01.02 | ₩12,642 | ₩12,816 | ₩12,588 | ₩12,722 | +0.63% | 180.9만 |
|---|
| 2025.12.31 | ₩12,455 | ₩12,508 | ₩12,441 | ₩12,482 | +0.21% | 58.7만 |
|---|
| 2025.12.30 | ₩12,482 | ₩12,555 | ₩12,455 | ₩12,495 | +0.11% | 228.2만 |
|---|
| 2025.12.29 | ₩12,375 | ₩12,415 | ₩12,328 | ₩12,375 | 0.00% | 77.1만 |
|---|
| 2025.12.26 | ₩12,468 | ₩12,535 | ₩12,415 | ₩12,455 | -0.11% | 140.4만 |
|---|
| 2025.12.24 | ₩12,401 | ₩12,468 | ₩12,328 | ₩12,388 | -0.11% | 61.4만 |
|---|
| 2025.12.23 | ₩12,348 | ₩12,448 | ₩12,067 | ₩12,428 | +0.65% | 467.7만 |
|---|
| 2025.12.22 | ₩12,335 | ₩12,502 | ₩12,214 | ₩12,281 | -0.43% | 360.2만 |
|---|
| 2025.12.19 | ₩12,856 | ₩13,003 | ₩12,629 | ₩12,655 | -1.56% | 400.7만 |
|---|
| 2025.12.18 | ₩12,268 | ₩12,829 | ₩12,268 | ₩12,749 | +3.92% | 458.6만 |
|---|
| 2025.12.17 | ₩11,934 | ₩12,054 | ₩11,907 | ₩12,014 | +0.67% | 252.6만 |
|---|
| 2025.12.16 | ₩11,960 | ₩12,054 | ₩11,887 | ₩11,920 | -0.34% | 215.1만 |
|---|
| 2025.12.15 | ₩12,027 | ₩12,047 | ₩11,853 | ₩12,041 | +0.11% | 265.5만 |
|---|
| 2025.12.12 | ₩12,254 | ₩12,294 | ₩11,980 | ₩12,054 | -1.64% | 247.4만 |
|---|
| 2025.12.11 | ₩12,401 | ₩12,401 | ₩12,081 | ₩12,201 | -1.62% | 379.7만 |
|---|
| 2025.12.10 | ₩12,294 | ₩12,629 | ₩12,294 | ₩12,615 | +2.61% | 197만 |
|---|
| 2025.12.09 | ₩12,482 | ₩12,735 | ₩12,355 | ₩12,388 | -0.75% | 263.2만 |
|---|
| 2025.12.08 | ₩12,388 | ₩12,482 | ₩12,321 | ₩12,348 | -0.32% | 553만 |
|---|
| 2025.12.05 | ₩12,508 | ₩12,588 | ₩12,288 | ₩12,348 | -1.28% | 383.8만 |
|---|
| 2025.12.04 | ₩12,401 | ₩12,528 | ₩12,401 | ₩12,415 | +0.11% | 158.4만 |
|---|
| 2025.12.03 | ₩12,201 | ₩12,348 | ₩12,188 | ₩12,321 | +0.99% | 132.9만 |
|---|
| 2025.12.02 | ₩12,027 | ₩12,134 | ₩11,987 | ₩12,094 | +0.56% | 126.9만 |
|---|
| 2025.12.01 | ₩11,907 | ₩11,974 | ₩11,840 | ₩11,867 | -0.34% | 151.9만 |
|---|
| 2025.11.28 | ₩11,974 | ₩12,047 | ₩11,940 | ₩11,960 | -0.11% | 229.8만 |
|---|
| 2025.11.26 | ₩12,027 | ₩12,103 | ₩11,960 | ₩11,974 | -0.44% | 196.7만 |
|---|
| 2025.11.25 | ₩11,840 | ₩11,900 | ₩11,733 | ₩11,853 | +0.11% | 160.8만 |
|---|
| 2025.11.24 | ₩11,934 | ₩11,987 | ₩11,847 | ₩11,894 | -0.34% | 182.2만 |
|---|
| 2025.11.21 | ₩12,000 | ₩12,041 | ₩11,859 | ₩11,960 | -0.33% | 292.1만 |
|---|
| 2025.11.20 | ₩12,147 | ₩12,241 | ₩12,000 | ₩12,014 | -1.10% | 215.2만 |
|---|
| 2025.11.19 | ₩12,201 | ₩12,281 | ₩12,107 | ₩12,147 | -0.44% | 153.7만 |
|---|
| 2025.11.18 | ₩12,107 | ₩12,254 | ₩12,034 | ₩12,228 | +0.99% | 197.6만 |
|---|
| 2025.11.17 | ₩11,974 | ₩12,141 | ₩11,974 | ₩12,121 | +1.23% | 235.5만 |
|---|
| 2025.11.14 | ₩12,014 | ₩12,134 | ₩11,887 | ₩11,907 | -0.89% | 241.2만 |
|---|
| 2025.11.13 | ₩12,161 | ₩12,234 | ₩11,927 | ₩12,000 | -1.32% | 295.7만 |
|---|
| 2025.11.12 | ₩11,813 | ₩12,188 | ₩11,800 | ₩12,134 | +2.71% | 491.5만 |
|---|
| 2025.11.11 | ₩11,840 | ₩11,907 | ₩11,773 | ₩11,827 | -0.11% | 369.5만 |
|---|
| 2025.11.10 | ₩12,014 | ₩12,034 | ₩11,666 | ₩11,693 | -2.67% | 549.8만 |
|---|
| 2025.11.07 | ₩12,027 | ₩12,067 | ₩11,840 | ₩11,907 | -1.00% | 349.2만 |
|---|
| 2025.11.06 | ₩12,201 | ₩12,268 | ₩12,041 | ₩12,107 | -0.77% | 308.4만 |
|---|
| 2025.11.05 | ₩12,321 | ₩12,361 | ₩12,201 | ₩12,214 | -0.87% | 165.2만 |
|---|
| 2025.11.04 | ₩12,188 | ₩12,348 | ₩12,147 | ₩12,174 | -0.11% | 214.2만 |
|---|
| 2025.11.03 | ₩12,174 | ₩12,201 | ₩12,067 | ₩12,094 | -0.66% | 223.6만 |
|---|
| 2025.10.31 | ₩12,147 | ₩12,161 | ₩11,980 | ₩12,067 | -0.66% | 210.3만 |
|---|
| 2025.10.30 | ₩12,161 | ₩12,294 | ₩12,121 | ₩12,121 | -0.33% | 194.8만 |
|---|
| 2025.10.29 | ₩12,401 | ₩12,401 | ₩12,181 | ₩12,241 | -1.29% | 133.9만 |
|---|
| 2025.10.28 | ₩12,214 | ₩12,425 | ₩12,208 | ₩12,348 | +1.09% | 141.3만 |
|---|
| 2025.10.27 | ₩12,281 | ₩12,335 | ₩12,147 | ₩12,188 | -0.76% | 78만 |
|---|
| 2025.10.24 | ₩12,214 | ₩12,281 | ₩12,174 | ₩12,188 | -0.22% | 90.1만 |
|---|
| 2025.10.23 | ₩12,041 | ₩12,121 | ₩11,966 | ₩12,107 | +0.55% | 175.5만 |
|---|
| 2025.10.22 | ₩11,800 | ₩11,987 | ₩11,800 | ₩11,974 | +1.47% | 249.4만 |
|---|
| 2025.10.21 | ₩11,827 | ₩11,894 | ₩11,747 | ₩11,787 | -0.34% | 109.1만 |
|---|
| 2025.10.20 | ₩11,827 | ₩11,960 | ₩11,827 | ₩11,880 | +0.45% | 77.1만 |
|---|
| 2025.10.17 | ₩11,747 | ₩11,867 | ₩11,713 | ₩11,867 | +1.02% | 145만 |
|---|
| 2025.10.16 | ₩11,680 | ₩11,827 | ₩11,640 | ₩11,747 | +0.57% | 128.2만 |
|---|
| 2025.10.15 | ₩11,760 | ₩11,827 | ₩11,600 | ₩11,653 | -0.91% | 233.4만 |
|---|
| 2025.10.14 | ₩11,773 | ₩11,833 | ₩11,653 | ₩11,760 | -0.11% | 221.9만 |
|---|
| 2025.10.13 | ₩11,840 | ₩11,900 | ₩11,767 | ₩11,827 | -0.11% | 289.6만 |
|---|
| 2025.10.10 | ₩11,947 | ₩11,947 | ₩11,733 | ₩11,773 | -1.45% | 365.2만 |
|---|