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 | ₩11,397 | ₩11,490 | ₩11,303 | ₩11,437 | +0.35% | 235.6만 |
| 2026.10.08 | ₩11,223 | ₩11,504 | ₩11,210 | ₩11,357 | +1.19% | 285.5만 |
| 2026.10.07 | ₩11,223 | ₩11,393 | ₩11,157 | ₩11,237 | +0.12% | 244.5만 |
| 2026.10.06 | ₩11,397 | ₩11,470 | ₩11,197 | ₩11,210 | -1.64% | 283.8만 |
| 2026.10.05 | ₩11,343 | ₩11,704 | ₩11,103 | ₩11,250 | -0.82% | 711만 |
| 2026.10.02 | ₩11,117 | ₩11,390 | ₩11,110 | ₩11,343 | +2.04% | 193.1만 |
| 2026.10.01 | ₩11,330 | ₩11,357 | ₩10,983 | ₩11,077 | -2.24% | 281.1만 |
| 2026.09.30 | ₩11,464 | ₩11,564 | ₩11,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,437 |
| -0.23% |
| 239.5만 |
| 2026.09.29 | ₩11,330 | ₩11,397 | ₩11,243 | ₩11,370 | +0.35% | 144.7만 |
|---|
| 2026.09.28 | ₩11,423 | ₩11,550 | ₩11,383 | ₩11,437 | +0.12% | 204만 |
|---|
| 2026.09.25 | ₩11,784 | ₩11,792 | ₩11,570 | ₩11,597 | -1.59% | 317.8만 |
|---|
| 2026.09.24 | ₩12,184 | ₩12,184 | ₩11,704 | ₩11,717 | -3.83% | 232.2만 |
|---|
| 2026.09.23 | ₩12,665 | ₩12,671 | ₩12,278 | ₩12,291 | -2.95% | 239.4만 |
|---|
| 2026.09.22 | ₩12,398 | ₩12,758 | ₩12,371 | ₩12,745 | +2.80% | 433.8만 |
|---|
| 2026.09.21 | ₩12,478 | ₩12,492 | ₩12,324 | ₩12,344 | -1.07% | 141.7만 |
|---|
| 2026.09.18 | ₩12,291 | ₩12,451 | ₩12,157 | ₩12,398 | +0.87% | 263.8만 |
|---|
| 2026.09.17 | ₩12,238 | ₩12,384 | ₩12,104 | ₩12,358 | +0.98% | 199.4만 |
|---|
| 2026.09.16 | ₩12,318 | ₩12,398 | ₩12,084 | ₩12,144 | -1.41% | 204.5만 |
|---|
| 2026.09.15 | ₩12,264 | ₩12,411 | ₩12,224 | ₩12,318 | +0.44% | 288.7만 |
|---|
| 2026.09.14 | ₩12,291 | ₩12,358 | ₩12,198 | ₩12,278 | -0.11% | 175만 |
|---|
| 2026.09.11 | ₩12,678 | ₩12,678 | ₩12,478 | ₩12,491 | -1.47% | 314.4만 |
|---|
| 2026.09.10 | ₩12,304 | ₩12,611 | ₩12,304 | ₩12,585 | +2.28% | 428.4만 |
|---|
| 2026.09.09 | ₩12,371 | ₩12,544 | ₩12,251 | ₩12,371 | 0.00% | 376만 |
|---|
| 2026.09.08 | ₩12,384 | ₩12,458 | ₩12,191 | ₩12,318 | -0.54% | 248.6만 |
|---|
| 2026.09.04 | ₩12,117 | ₩12,291 | ₩12,117 | ₩12,238 | +0.99% | 211.1만 |
|---|
| 2026.09.03 | ₩12,251 | ₩12,331 | ₩12,051 | ₩12,211 | -0.33% | 222.2만 |
|---|
| 2026.09.02 | ₩12,037 | ₩12,364 | ₩12,037 | ₩12,198 | +1.33% | 358.6만 |
|---|
| 2026.09.01 | ₩11,784 | ₩11,957 | ₩11,724 | ₩11,824 | +0.34% | 211.4만 |
|---|
| 2026.08.31 | ₩11,917 | ₩11,957 | ₩11,617 | ₩11,637 | -2.35% | 531.9만 |
|---|
| 2026.08.28 | ₩12,077 | ₩12,091 | ₩11,837 | ₩11,877 | -1.66% | 294.1만 |
|---|
| 2026.08.27 | ₩11,851 | ₩12,117 | ₩11,851 | ₩11,957 | +0.90% | 290.2만 |
|---|
| 2026.08.26 | ₩12,051 | ₩12,051 | ₩11,904 | ₩11,931 | -1.00% | 252.2만 |
|---|
| 2026.08.25 | ₩11,984 | ₩12,104 | ₩11,984 | ₩12,051 | +0.56% | 371.1만 |
|---|
| 2026.08.24 | ₩12,011 | ₩12,238 | ₩11,971 | ₩12,104 | +0.78% | 818.6만 |
|---|
| 2026.08.21 | ₩11,544 | ₩11,811 | ₩11,504 | ₩11,717 | +1.50% | 397.3만 |
|---|
| 2026.08.20 | ₩11,063 | ₩11,530 | ₩11,063 | ₩11,343 | +2.53% | 668.9만 |
|---|
| 2026.08.19 | ₩10,623 | ₩11,157 | ₩10,569 | ₩11,130 | +4.77% | 482.3만 |
|---|
| 2026.08.18 | ₩10,556 | ₩10,703 | ₩10,529 | ₩10,583 | +0.25% | 250.1만 |
|---|
| 2026.08.17 | ₩10,823 | ₩10,823 | ₩10,416 | ₩10,489 | -3.08% | 377.7만 |
|---|
| 2026.08.14 | ₩10,890 | ₩10,930 | ₩10,589 | ₩10,823 | -0.61% | 290.5만 |
|---|
| 2026.08.13 | ₩10,823 | ₩10,823 | ₩10,489 | ₩10,663 | -1.48% | 463.1만 |
|---|
| 2026.08.12 | ₩10,503 | ₩10,770 | ₩10,449 | ₩10,703 | +1.91% | 554.4만 |
|---|
| 2026.08.11 | ₩10,810 | ₩10,816 | ₩10,356 | ₩10,463 | -3.21% | 424.4만 |
|---|
| 2026.08.10 | ₩10,943 | ₩11,010 | ₩10,823 | ₩10,836 | -0.98% | 304.8만 |
|---|
| 2026.08.07 | ₩11,090 | ₩11,090 | ₩10,823 | ₩10,970 | -1.08% | 187.7만 |
|---|
| 2026.08.06 | ₩11,210 | ₩11,210 | ₩11,003 | ₩11,010 | -1.79% | 275.1만 |
|---|
| 2026.08.05 | ₩11,250 | ₩11,277 | ₩11,143 | ₩11,143 | -0.95% | 233만 |
|---|
| 2026.08.04 | ₩11,357 | ₩11,370 | ₩11,063 | ₩11,143 | -1.88% | 261.8만 |
|---|
| 2026.08.03 | ₩11,450 | ₩11,517 | ₩11,330 | ₩11,383 | -0.58% | 336.1만 |
|---|
| 2026.07.31 | ₩11,277 | ₩11,450 | ₩11,090 | ₩11,370 | +0.83% | 245.4만 |
|---|
| 2026.07.30 | ₩11,223 | ₩11,317 | ₩11,117 | ₩11,263 | +0.36% | 214.3만 |
|---|
| 2026.07.29 | ₩11,303 | ₩11,330 | ₩11,063 | ₩11,077 | -2.01% | 201.3만 |
|---|
| 2026.07.28 | ₩11,117 | ₩11,383 | ₩11,103 | ₩11,223 | +0.96% | 332.7만 |
|---|
| 2026.07.27 | ₩11,036 | ₩11,050 | ₩10,856 | ₩10,970 | -0.60% | 273.2만 |
|---|
| 2026.07.24 | ₩11,010 | ₩11,183 | ₩10,956 | ₩11,063 | +0.48% | 277.4만 |
|---|
| 2026.07.23 | ₩11,103 | ₩11,250 | ₩10,963 | ₩11,130 | +0.24% | 173.3만 |
|---|
| 2026.07.22 | ₩11,103 | ₩11,290 | ₩11,030 | ₩11,277 | +1.56% | 276.7만 |
|---|
| 2026.07.21 | ₩11,010 | ₩11,063 | ₩10,930 | ₩10,996 | -0.12% | 102.2만 |
|---|
| 2026.07.20 | ₩10,983 | ₩11,050 | ₩10,830 | ₩10,996 | +0.12% | 180.2만 |
|---|
| 2026.07.17 | ₩10,903 | ₩11,110 | ₩10,903 | ₩10,956 | +0.49% | 203.9만 |
|---|
| 2026.07.16 | ₩10,903 | ₩11,077 | ₩10,890 | ₩10,943 | +0.37% | 213.8만 |
|---|
| 2026.07.15 | ₩10,850 | ₩11,050 | ₩10,810 | ₩10,930 | +0.74% | 246.2만 |
|---|
| 2026.07.14 | ₩10,876 | ₩10,943 | ₩10,750 | ₩10,876 | 0.00% | 272.4만 |
|---|
| 2026.07.13 | ₩10,876 | ₩10,963 | ₩10,743 | ₩10,823 | -0.49% | 139.4만 |
|---|
| 2026.07.10 | ₩10,863 | ₩10,930 | ₩10,750 | ₩10,770 | -0.86% | 218.4만 |
|---|
| 2026.07.09 | ₩10,556 | ₩10,770 | ₩10,516 | ₩10,663 | +1.01% | 317.3만 |
|---|
| 2026.07.08 | ₩10,623 | ₩10,645 | ₩10,389 | ₩10,583 | -0.38% | 304.2만 |
|---|
| 2026.07.07 | ₩10,649 | ₩10,770 | ₩10,569 | ₩10,690 | +0.38% | 436.2만 |
|---|
| 2026.07.06 | ₩10,489 | ₩10,663 | ₩10,449 | ₩10,649 | +1.53% | 354.8만 |
|---|
| 2026.07.02 | ₩10,503 | ₩10,629 | ₩10,396 | ₩10,516 | +0.13% | 382.2만 |
|---|
| 2026.07.01 | ₩10,249 | ₩10,463 | ₩10,236 | ₩10,423 | +1.69% | 416.8만 |
|---|
| 2026.06.30 | ₩10,102 | ₩10,363 | ₩10,082 | ₩10,356 | +2.51% | 441.7만 |
|---|
| 2026.06.29 | ₩10,329 | ₩10,329 | ₩10,156 | ₩10,236 | -0.90% | 348.1만 |
|---|
| 2026.06.26 | ₩10,583 | ₩10,596 | ₩10,262 | ₩10,302 | -2.65% | 567.3만 |
|---|
| 2026.06.25 | ₩10,876 | ₩10,956 | ₩10,750 | ₩10,810 | -0.61% | 217.4만 |
|---|
| 2026.06.24 | ₩10,663 | ₩10,836 | ₩10,603 | ₩10,823 | +1.50% | 249.7만 |
|---|
| 2026.06.23 | ₩10,743 | ₩10,783 | ₩10,656 | ₩10,730 | -0.12% | 271.1만 |
|---|
| 2026.06.22 | ₩11,157 | ₩11,157 | ₩10,943 | ₩10,956 | -1.79% | 278.5만 |
|---|
| 2026.06.18 | ₩10,970 | ₩11,343 | ₩10,950 | ₩11,197 | +2.07% | 429.1만 |
|---|
| 2026.06.17 | ₩11,410 | ₩11,470 | ₩11,010 | ₩11,050 | -3.16% | 305.1만 |
|---|
| 2026.06.16 | ₩11,197 | ₩11,303 | ₩11,190 | ₩11,237 | +0.36% | 147.8만 |
|---|
| 2026.06.15 | ₩11,250 | ₩11,390 | ₩11,223 | ₩11,277 | +0.24% | 381.9만 |
|---|
| 2026.06.12 | ₩10,890 | ₩11,043 | ₩10,790 | ₩10,983 | +0.86% | 275만 |
|---|
| 2026.06.11 | ₩10,636 | ₩10,903 | ₩10,569 | ₩10,876 | +2.26% | 324.1만 |
|---|
| 2026.06.10 | ₩10,756 | ₩10,863 | ₩10,636 | ₩10,703 | -0.50% | 280.1만 |
|---|
| 2026.06.09 | ₩10,956 | ₩10,956 | ₩10,810 | ₩10,876 | -0.73% | 273.1만 |
|---|
| 2026.06.08 | ₩10,743 | ₩10,876 | ₩10,730 | ₩10,836 | +0.87% | 562.9만 |
|---|
| 2026.06.05 | ₩10,863 | ₩10,983 | ₩10,823 | ₩10,916 | +0.49% | 387.4만 |
|---|
| 2026.06.04 | ₩10,810 | ₩10,903 | ₩10,703 | ₩10,716 | -0.86% | 219.5만 |
|---|
| 2026.06.03 | ₩10,730 | ₩10,850 | ₩10,676 | ₩10,730 | 0.00% | 352.5만 |
|---|
| 2026.06.02 | ₩10,823 | ₩10,850 | ₩10,676 | ₩10,756 | -0.62% | 411.1만 |
|---|
| 2026.06.01 | ₩10,970 | ₩10,996 | ₩10,756 | ₩10,836 | -1.22% | 429만 |
|---|
| 2026.05.29 | ₩10,890 | ₩11,016 | ₩10,823 | ₩10,916 | +0.25% | 498.5만 |
|---|
| 2026.05.28 | ₩11,117 | ₩11,150 | ₩10,976 | ₩11,023 | -0.84% | 349.6만 |
|---|
| 2026.05.27 | ₩11,197 | ₩11,330 | ₩11,077 | ₩11,157 | -0.36% | 374.3만 |
|---|
| 2026.05.26 | ₩11,023 | ₩11,130 | ₩10,923 | ₩11,117 | +0.85% | 372.9만 |
|---|
| 2026.05.22 | ₩11,130 | ₩11,183 | ₩10,990 | ₩11,090 | -0.36% | 371.7만 |
|---|
| 2026.05.21 | ₩11,103 | ₩11,390 | ₩11,056 | ₩11,277 | +1.56% | 431.3만 |
|---|
| 2026.05.20 | ₩10,996 | ₩11,350 | ₩10,956 | ₩11,277 | +2.55% | 254.4만 |
|---|
| 2026.05.19 | ₩11,010 | ₩11,063 | ₩10,823 | ₩10,863 | -1.33% | 239.5만 |
|---|
| 2026.05.18 | ₩10,996 | ₩11,303 | ₩10,930 | ₩11,170 | +1.58% | 417만 |
|---|
| 2026.05.15 | ₩11,223 | ₩11,250 | ₩10,950 | ₩10,956 | -2.38% | 172.2만 |
|---|
| 2026.05.14 | ₩11,544 | ₩11,610 | ₩11,370 | ₩11,397 | -1.27% | 102.4만 |
|---|
| 2026.05.13 | ₩11,584 | ₩11,610 | ₩11,303 | ₩11,437 | -1.27% | 278.5만 |
|---|
| 2026.05.12 | ₩11,677 | ₩11,797 | ₩11,590 | ₩11,677 | 0.00% | 208.2만 |
|---|
| 2026.05.11 | ₩11,891 | ₩11,931 | ₩11,664 | ₩11,664 | -1.91% | 237.2만 |
|---|
| 2026.05.08 | ₩11,824 | ₩11,864 | ₩11,737 | ₩11,837 | +0.11% | 266만 |
|---|
| 2026.05.07 | ₩11,717 | ₩11,797 | ₩11,657 | ₩11,704 | -0.11% | 285.1만 |
|---|
| 2026.05.06 | ₩11,597 | ₩11,690 | ₩11,484 | ₩11,664 | +0.58% | 279.6만 |
|---|
| 2026.05.05 | ₩11,490 | ₩11,784 | ₩11,457 | ₩11,477 | -0.12% | 336.8만 |
|---|
| 2026.05.04 | ₩11,717 | ₩11,797 | ₩11,370 | ₩11,410 | -2.62% | 456.5만 |
|---|
| 2026.05.01 | ₩11,864 | ₩11,877 | ₩11,590 | ₩11,624 | -2.02% | 229.5만 |
|---|
| 2026.04.30 | ₩11,811 | ₩11,931 | ₩11,657 | ₩11,837 | +0.23% | 518만 |
|---|
| 2026.04.29 | ₩12,104 | ₩12,144 | ₩11,891 | ₩11,917 | -1.54% | 204.3만 |
|---|
| 2026.04.28 | ₩12,117 | ₩12,131 | ₩11,937 | ₩12,104 | -0.11% | 177.1만 |
|---|
| 2026.04.27 | ₩12,184 | ₩12,278 | ₩12,131 | ₩12,144 | -0.33% | 211만 |
|---|
| 2026.04.24 | ₩12,278 | ₩12,304 | ₩12,091 | ₩12,144 | -1.09% | 281만 |
|---|
| 2026.04.23 | ₩12,691 | ₩12,691 | ₩12,411 | ₩12,478 | -1.68% | 282.5만 |
|---|
| 2026.04.22 | ₩12,918 | ₩12,945 | ₩12,691 | ₩12,731 | -1.45% | 155.8만 |
|---|
| 2026.04.21 | ₩12,811 | ₩12,878 | ₩12,638 | ₩12,651 | -1.25% | 128.7만 |
|---|
| 2026.04.20 | ₩12,825 | ₩12,831 | ₩12,705 | ₩12,798 | -0.21% | 213.3만 |
|---|
| 2026.04.17 | ₩12,758 | ₩13,038 | ₩12,758 | ₩12,878 | +0.94% | 386.5만 |
|---|
| 2026.04.16 | ₩12,771 | ₩12,818 | ₩12,638 | ₩12,705 | -0.52% | 159.9만 |
|---|
| 2026.04.15 | ₩12,878 | ₩12,911 | ₩12,671 | ₩12,718 | -1.24% | 258.9만 |
|---|
| 2026.04.14 | ₩12,851 | ₩12,985 | ₩12,798 | ₩12,931 | +0.62% | 225.5만 |
|---|
| 2026.04.13 | ₩12,544 | ₩12,745 | ₩12,468 | ₩12,691 | +1.17% | 221.6만 |
|---|
| 2026.04.10 | ₩12,665 | ₩12,725 | ₩12,431 | ₩12,544 | -0.95% | 263.4만 |
|---|
| 2026.04.09 | ₩12,344 | ₩12,678 | ₩12,344 | ₩12,571 | +1.84% | 317.6만 |
|---|
| 2026.04.08 | ₩12,358 | ₩12,464 | ₩12,251 | ₩12,331 | -0.22% | 571.7만 |
|---|
| 2026.04.07 | ₩12,198 | ₩12,231 | ₩11,937 | ₩12,037 | -1.31% | 1185.1만 |
|---|
| 2026.04.06 | ₩13,172 | ₩13,218 | ₩12,798 | ₩12,878 | -2.23% | 352.4만 |
|---|
| 2026.04.02 | ₩13,078 | ₩13,252 | ₩13,038 | ₩13,145 | +0.51% | 374.9만 |
|---|
| 2026.04.01 | ₩13,452 | ₩13,539 | ₩13,365 | ₩13,465 | +0.10% | 288.2만 |
|---|
| 2026.03.31 | ₩12,998 | ₩13,392 | ₩12,938 | ₩13,359 | +2.77% | 453.7만 |
|---|
| 2026.03.30 | ₩12,918 | ₩12,965 | ₩12,745 | ₩12,825 | -0.72% | 209.8만 |
|---|
| 2026.03.27 | ₩12,931 | ₩13,005 | ₩12,805 | ₩12,825 | -0.83% | 349.4만 |
|---|
| 2026.03.26 | ₩12,985 | ₩13,158 | ₩12,825 | ₩12,838 | -1.13% | 277.4만 |
|---|
| 2026.03.25 | ₩13,118 | ₩13,252 | ₩13,005 | ₩13,105 | -0.10% | 353.2만 |
|---|
| 2026.03.24 | ₩12,851 | ₩13,032 | ₩12,718 | ₩12,918 | +0.52% | 393만 |
|---|
| 2026.03.23 | ₩12,811 | ₩13,205 | ₩12,751 | ₩13,065 | +1.98% | 406만 |
|---|
| 2026.03.20 | ₩12,785 | ₩12,845 | ₩12,438 | ₩12,558 | -1.77% | 634.8만 |
|---|
| 2026.03.19 | ₩13,078 | ₩13,198 | ₩12,945 | ₩12,985 | -0.71% | 832.4만 |
|---|
| 2026.03.18 | ₩13,532 | ₩13,665 | ₩13,359 | ₩13,372 | -1.18% | 527.6만 |
|---|
| 2026.03.17 | ₩13,706 | ₩13,839 | ₩13,492 | ₩13,505 | -1.46% | 466.5만 |
|---|
| 2026.03.16 | ₩13,545 | ₩13,652 | ₩13,372 | ₩13,532 | -0.10% | 427.7만 |
|---|
| 2026.03.13 | ₩13,652 | ₩13,706 | ₩13,332 | ₩13,359 | -2.15% | 389.2만 |
|---|
| 2026.03.12 | ₩13,999 | ₩13,999 | ₩13,499 | ₩13,545 | -3.24% | 311.7만 |
|---|
| 2026.03.11 | ₩14,213 | ₩14,266 | ₩14,093 | ₩14,146 | -0.47% | 190.5만 |
|---|
| 2026.03.10 | ₩14,186 | ₩14,520 | ₩14,059 | ₩14,279 | +0.66% | 528만 |
|---|
| 2026.03.09 | ₩13,866 | ₩14,239 | ₩13,719 | ₩14,239 | +2.69% | 614.1만 |
|---|
| 2026.03.06 | ₩13,999 | ₩14,026 | ₩13,759 | ₩13,879 | -0.86% | 660.3만 |
|---|
| 2026.03.05 | ₩14,373 | ₩14,433 | ₩13,986 | ₩14,052 | -2.23% | 350.7만 |
|---|
| 2026.03.04 | ₩14,346 | ₩14,426 | ₩14,226 | ₩14,346 | 0.00% | 433.6만 |
|---|
| 2026.03.03 | ₩14,413 | ₩14,546 | ₩14,106 | ₩14,480 | +0.46% | 340만 |
|---|
| 2026.03.02 | ₩14,893 | ₩15,027 | ₩14,773 | ₩14,920 | +0.18% | 285.5만 |
|---|
| 2026.02.27 | ₩15,173 | ₩15,260 | ₩15,000 | ₩15,120 | -0.35% | 293.3만 |
|---|
| 2026.02.26 | ₩15,374 | ₩15,394 | ₩15,060 | ₩15,294 | -0.52% | 389.8만 |
|---|
| 2026.02.25 | ₩15,254 | ₩15,394 | ₩15,153 | ₩15,267 | +0.09% | 1105.7만 |
|---|
| 2026.02.24 | ₩15,107 | ₩15,254 | ₩15,087 | ₩15,120 | +0.09% | 374.7만 |
|---|
| 2026.02.23 | ₩14,586 | ₩14,773 | ₩14,573 | ₩14,680 | +0.64% | 378.5만 |
|---|
| 2026.02.20 | ₩14,460 | ₩14,680 | ₩14,426 | ₩14,666 | +1.43% | 211.4만 |
|---|
| 2026.02.19 | ₩14,693 | ₩14,733 | ₩14,580 | ₩14,600 | -0.64% | 156.5만 |
|---|
| 2026.02.18 | ₩14,680 | ₩14,920 | ₩14,481 | ₩14,520 | -1.09% | 355.2만 |
|---|
| 2026.02.17 | ₩14,947 | ₩14,947 | ₩14,626 | ₩14,640 | -2.05% | 145.1만 |
|---|
| 2026.02.13 | ₩14,933 | ₩15,020 | ₩14,533 | ₩14,920 | -0.09% | 290.5만 |
|---|
| 2026.02.12 | ₩14,827 | ₩15,013 | ₩14,680 | ₩14,987 | +1.08% | 368.6만 |
|---|
| 2026.02.11 | ₩14,266 | ₩14,967 | ₩14,135 | ₩14,920 | +4.58% | 902.5만 |
|---|
| 2026.02.10 | ₩13,238 | ₩13,399 | ₩13,098 | ₩13,145 | -0.71% | 388만 |
|---|
| 2026.02.09 | ₩13,065 | ₩13,192 | ₩12,998 | ₩13,145 | +0.61% | 234.6만 |
|---|
| 2026.02.06 | ₩12,905 | ₩12,972 | ₩12,802 | ₩12,918 | +0.10% | 181만 |
|---|
| 2026.02.05 | ₩12,918 | ₩12,972 | ₩12,745 | ₩12,785 | -1.03% | 338.9만 |
|---|
| 2026.02.04 | ₩12,504 | ₩12,665 | ₩12,464 | ₩12,611 | +0.85% | 421.9만 |
|---|
| 2026.02.03 | ₩12,491 | ₩12,685 | ₩12,398 | ₩12,558 | +0.53% | 323.5만 |
|---|
| 2026.02.02 | ₩12,438 | ₩12,551 | ₩12,291 | ₩12,438 | 0.00% | 209.8만 |
|---|
| 2026.01.30 | ₩12,571 | ₩12,891 | ₩12,404 | ₩12,504 | -0.53% | 391.6만 |
|---|
| 2026.01.29 | ₩13,052 | ₩13,072 | ₩12,651 | ₩12,718 | -2.56% | 337.7만 |
|---|
| 2026.01.28 | ₩13,185 | ₩13,312 | ₩13,058 | ₩13,198 | +0.10% | 212.4만 |
|---|
| 2026.01.27 | ₩13,265 | ₩13,320 | ₩13,032 | ₩13,118 | -1.11% | 181.5만 |
|---|
| 2026.01.26 | ₩13,198 | ₩13,252 | ₩13,025 | ₩13,065 | -1.01% | 261.7만 |
|---|
| 2026.01.23 | ₩12,931 | ₩13,252 | ₩12,871 | ₩13,145 | +1.65% | 249.3만 |
|---|
| 2026.01.22 | ₩13,172 | ₩13,432 | ₩13,085 | ₩13,158 | -0.10% | 259.8만 |
|---|
| 2026.01.21 | ₩12,865 | ₩13,098 | ₩12,845 | ₩13,012 | +1.14% | 282만 |
|---|
| 2026.01.20 | ₩12,691 | ₩12,858 | ₩12,638 | ₩12,758 | +0.53% | 142.7만 |
|---|
| 2026.01.16 | ₩12,918 | ₩12,918 | ₩12,637 | ₩12,865 | -0.41% | 238.8만 |
|---|
| 2026.01.15 | ₩12,878 | ₩13,092 | ₩12,818 | ₩12,998 | +0.93% | 187.9만 |
|---|
| 2026.01.14 | ₩12,891 | ₩12,965 | ₩12,778 | ₩12,891 | 0.00% | 207만 |
|---|
| 2026.01.13 | ₩12,785 | ₩12,838 | ₩12,698 | ₩12,825 | +0.31% | 169.1만 |
|---|
| 2026.01.12 | ₩12,811 | ₩12,978 | ₩12,811 | ₩12,891 | +0.62% | 163.9만 |
|---|
| 2026.01.09 | ₩12,504 | ₩12,771 | ₩12,504 | ₩12,745 | +1.92% | 204.5만 |
|---|
| 2026.01.08 | ₩12,184 | ₩12,371 | ₩12,171 | ₩12,371 | +1.53% | 187.6만 |
|---|
| 2026.01.07 | ₩12,424 | ₩12,544 | ₩12,358 | ₩12,424 | 0.00% | 209.2만 |
|---|
| 2026.01.06 | ₩12,611 | ₩12,665 | ₩12,404 | ₩12,424 | -1.48% | 174.6만 |
|---|
| 2026.01.05 | ₩12,771 | ₩12,825 | ₩12,471 | ₩12,478 | -2.30% | 186.9만 |
|---|
| 2026.01.02 | ₩12,625 | ₩12,798 | ₩12,571 | ₩12,705 | +0.63% | 180.9만 |
|---|
| 2025.12.31 | ₩12,438 | ₩12,491 | ₩12,424 | ₩12,464 | +0.21% | 58.7만 |
|---|
| 2025.12.30 | ₩12,464 | ₩12,538 | ₩12,438 | ₩12,478 | +0.11% | 228.2만 |
|---|
| 2025.12.29 | ₩12,358 | ₩12,398 | ₩12,311 | ₩12,358 | 0.00% | 77.1만 |
|---|
| 2025.12.26 | ₩12,451 | ₩12,518 | ₩12,398 | ₩12,438 | -0.11% | 140.4만 |
|---|
| 2025.12.24 | ₩12,384 | ₩12,451 | ₩12,311 | ₩12,371 | -0.11% | 61.4만 |
|---|
| 2025.12.23 | ₩12,331 | ₩12,431 | ₩12,051 | ₩12,411 | +0.65% | 467.7만 |
|---|
| 2025.12.22 | ₩12,318 | ₩12,484 | ₩12,198 | ₩12,264 | -0.43% | 360.2만 |
|---|
| 2025.12.19 | ₩12,838 | ₩12,985 | ₩12,611 | ₩12,638 | -1.56% | 400.7만 |
|---|
| 2025.12.18 | ₩12,251 | ₩12,811 | ₩12,251 | ₩12,731 | +3.92% | 458.6만 |
|---|
| 2025.12.17 | ₩11,917 | ₩12,037 | ₩11,891 | ₩11,997 | +0.67% | 252.6만 |
|---|
| 2025.12.16 | ₩11,944 | ₩12,037 | ₩11,871 | ₩11,904 | -0.34% | 215.1만 |
|---|
| 2025.12.15 | ₩12,011 | ₩12,031 | ₩11,837 | ₩12,024 | +0.11% | 265.5만 |
|---|
| 2025.12.12 | ₩12,238 | ₩12,278 | ₩11,964 | ₩12,037 | -1.64% | 247.4만 |
|---|
| 2025.12.11 | ₩12,384 | ₩12,384 | ₩12,064 | ₩12,184 | -1.62% | 379.7만 |
|---|
| 2025.12.10 | ₩12,278 | ₩12,611 | ₩12,278 | ₩12,598 | +2.61% | 197만 |
|---|
| 2025.12.09 | ₩12,464 | ₩12,718 | ₩12,338 | ₩12,371 | -0.75% | 263.2만 |
|---|
| 2025.12.08 | ₩12,371 | ₩12,464 | ₩12,304 | ₩12,331 | -0.32% | 553만 |
|---|
| 2025.12.05 | ₩12,491 | ₩12,571 | ₩12,271 | ₩12,331 | -1.28% | 383.8만 |
|---|
| 2025.12.04 | ₩12,384 | ₩12,511 | ₩12,384 | ₩12,398 | +0.11% | 158.4만 |
|---|
| 2025.12.03 | ₩12,184 | ₩12,331 | ₩12,171 | ₩12,304 | +0.99% | 132.9만 |
|---|
| 2025.12.02 | ₩12,011 | ₩12,117 | ₩11,971 | ₩12,077 | +0.56% | 126.9만 |
|---|
| 2025.12.01 | ₩11,891 | ₩11,957 | ₩11,824 | ₩11,851 | -0.34% | 151.9만 |
|---|
| 2025.11.28 | ₩11,957 | ₩12,031 | ₩11,924 | ₩11,944 | -0.11% | 229.8만 |
|---|
| 2025.11.26 | ₩12,011 | ₩12,087 | ₩11,944 | ₩11,957 | -0.44% | 196.7만 |
|---|
| 2025.11.25 | ₩11,824 | ₩11,884 | ₩11,717 | ₩11,837 | +0.11% | 160.8만 |
|---|
| 2025.11.24 | ₩11,917 | ₩11,971 | ₩11,831 | ₩11,877 | -0.34% | 182.2만 |
|---|
| 2025.11.21 | ₩11,984 | ₩12,024 | ₩11,843 | ₩11,944 | -0.33% | 292.1만 |
|---|
| 2025.11.20 | ₩12,131 | ₩12,224 | ₩11,984 | ₩11,997 | -1.10% | 215.2만 |
|---|
| 2025.11.19 | ₩12,184 | ₩12,264 | ₩12,091 | ₩12,131 | -0.44% | 153.7만 |
|---|
| 2025.11.18 | ₩12,091 | ₩12,238 | ₩12,017 | ₩12,211 | +0.99% | 197.6만 |
|---|
| 2025.11.17 | ₩11,957 | ₩12,124 | ₩11,957 | ₩12,104 | +1.23% | 235.5만 |
|---|
| 2025.11.14 | ₩11,997 | ₩12,117 | ₩11,871 | ₩11,891 | -0.89% | 241.2만 |
|---|
| 2025.11.13 | ₩12,144 | ₩12,218 | ₩11,911 | ₩11,984 | -1.32% | 295.7만 |
|---|
| 2025.11.12 | ₩11,797 | ₩12,171 | ₩11,784 | ₩12,117 | +2.71% | 491.5만 |
|---|
| 2025.11.11 | ₩11,824 | ₩11,891 | ₩11,757 | ₩11,811 | -0.11% | 369.5만 |
|---|
| 2025.11.10 | ₩11,997 | ₩12,017 | ₩11,650 | ₩11,677 | -2.67% | 549.8만 |
|---|
| 2025.11.07 | ₩12,011 | ₩12,051 | ₩11,824 | ₩11,891 | -1.00% | 349.2만 |
|---|
| 2025.11.06 | ₩12,184 | ₩12,251 | ₩12,024 | ₩12,091 | -0.77% | 308.4만 |
|---|
| 2025.11.05 | ₩12,304 | ₩12,344 | ₩12,184 | ₩12,198 | -0.87% | 165.2만 |
|---|
| 2025.11.04 | ₩12,171 | ₩12,331 | ₩12,131 | ₩12,157 | -0.11% | 214.2만 |
|---|
| 2025.11.03 | ₩12,157 | ₩12,184 | ₩12,051 | ₩12,077 | -0.66% | 223.6만 |
|---|
| 2025.10.31 | ₩12,131 | ₩12,144 | ₩11,964 | ₩12,051 | -0.66% | 210.3만 |
|---|
| 2025.10.30 | ₩12,144 | ₩12,278 | ₩12,104 | ₩12,104 | -0.33% | 194.8만 |
|---|
| 2025.10.29 | ₩12,384 | ₩12,384 | ₩12,164 | ₩12,224 | -1.29% | 133.9만 |
|---|
| 2025.10.28 | ₩12,198 | ₩12,408 | ₩12,191 | ₩12,331 | +1.09% | 141.3만 |
|---|
| 2025.10.27 | ₩12,264 | ₩12,318 | ₩12,131 | ₩12,171 | -0.76% | 78만 |
|---|
| 2025.10.24 | ₩12,198 | ₩12,264 | ₩12,157 | ₩12,171 | -0.22% | 90.1만 |
|---|
| 2025.10.23 | ₩12,024 | ₩12,104 | ₩11,949 | ₩12,091 | +0.55% | 175.5만 |
|---|
| 2025.10.22 | ₩11,784 | ₩11,971 | ₩11,784 | ₩11,957 | +1.47% | 249.4만 |
|---|
| 2025.10.21 | ₩11,811 | ₩11,877 | ₩11,730 | ₩11,770 | -0.34% | 109.1만 |
|---|
| 2025.10.20 | ₩11,811 | ₩11,944 | ₩11,811 | ₩11,864 | +0.45% | 77.1만 |
|---|
| 2025.10.17 | ₩11,730 | ₩11,851 | ₩11,697 | ₩11,851 | +1.02% | 145만 |
|---|
| 2025.10.16 | ₩11,664 | ₩11,811 | ₩11,624 | ₩11,730 | +0.57% | 128.2만 |
|---|
| 2025.10.15 | ₩11,744 | ₩11,811 | ₩11,584 | ₩11,637 | -0.91% | 233.4만 |
|---|
| 2025.10.14 | ₩11,757 | ₩11,817 | ₩11,637 | ₩11,744 | -0.11% | 221.9만 |
|---|
| 2025.10.13 | ₩11,824 | ₩11,884 | ₩11,750 | ₩11,811 | -0.11% | 289.6만 |
|---|
| 2025.10.10 | ₩11,931 | ₩11,931 | ₩11,717 | ₩11,757 | -1.45% | 365.2만 |
|---|