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 | ₩11,400 | ₩11,494 | ₩11,307 | ₩11,440 | +0.35% | 235.6만 |
| 2026.10.08 | ₩11,227 | ₩11,507 | ₩11,213 | ₩11,360 | +1.19% | 285.5만 |
| 2026.10.07 | ₩11,227 | ₩11,396 | ₩11,160 | ₩11,240 | +0.12% | 244.5만 |
| 2026.10.06 | ₩11,400 | ₩11,474 | ₩11,200 | ₩11,213 | -1.64% | 283.8만 |
| 2026.10.05 | ₩11,347 | ₩11,707 | ₩11,107 | ₩11,253 | -0.82% | 711만 |
| 2026.10.02 | ₩11,120 | ₩11,394 | ₩11,113 | ₩11,347 | +2.04% | 193.1만 |
| 2026.10.01 | ₩11,334 | ₩11,360 | ₩10,986 | ₩11,080 | -2.24% | 281.1만 |
| 2026.09.30 | ₩11,467 | ₩11,567 | ₩11,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,440 |
| -0.23% |
| 239.5만 |
| 2026.09.29 | ₩11,334 | ₩11,400 | ₩11,247 | ₩11,374 | +0.35% | 144.7만 |
|---|
| 2026.09.28 | ₩11,427 | ₩11,554 | ₩11,387 | ₩11,440 | +0.12% | 204만 |
|---|
| 2026.09.25 | ₩11,787 | ₩11,795 | ₩11,574 | ₩11,601 | -1.59% | 317.8만 |
|---|
| 2026.09.24 | ₩12,188 | ₩12,188 | ₩11,707 | ₩11,721 | -3.83% | 232.2만 |
|---|
| 2026.09.23 | ₩12,668 | ₩12,675 | ₩12,281 | ₩12,295 | -2.95% | 239.4만 |
|---|
| 2026.09.22 | ₩12,401 | ₩12,762 | ₩12,375 | ₩12,749 | +2.80% | 433.8만 |
|---|
| 2026.09.21 | ₩12,482 | ₩12,496 | ₩12,328 | ₩12,348 | -1.07% | 141.7만 |
|---|
| 2026.09.18 | ₩12,295 | ₩12,455 | ₩12,161 | ₩12,401 | +0.87% | 263.8만 |
|---|
| 2026.09.17 | ₩12,241 | ₩12,388 | ₩12,108 | ₩12,361 | +0.98% | 199.4만 |
|---|
| 2026.09.16 | ₩12,321 | ₩12,401 | ₩12,088 | ₩12,148 | -1.41% | 204.5만 |
|---|
| 2026.09.15 | ₩12,268 | ₩12,415 | ₩12,228 | ₩12,321 | +0.44% | 288.7만 |
|---|
| 2026.09.14 | ₩12,295 | ₩12,361 | ₩12,201 | ₩12,281 | -0.11% | 175만 |
|---|
| 2026.09.11 | ₩12,682 | ₩12,682 | ₩12,482 | ₩12,495 | -1.47% | 314.4만 |
|---|
| 2026.09.10 | ₩12,308 | ₩12,615 | ₩12,308 | ₩12,588 | +2.28% | 428.4만 |
|---|
| 2026.09.09 | ₩12,375 | ₩12,548 | ₩12,255 | ₩12,375 | 0.00% | 376만 |
|---|
| 2026.09.08 | ₩12,388 | ₩12,462 | ₩12,195 | ₩12,321 | -0.54% | 248.6만 |
|---|
| 2026.09.04 | ₩12,121 | ₩12,295 | ₩12,121 | ₩12,241 | +0.99% | 211.1만 |
|---|
| 2026.09.03 | ₩12,255 | ₩12,335 | ₩12,054 | ₩12,215 | -0.33% | 222.2만 |
|---|
| 2026.09.02 | ₩12,041 | ₩12,368 | ₩12,041 | ₩12,201 | +1.33% | 358.6만 |
|---|
| 2026.09.01 | ₩11,787 | ₩11,961 | ₩11,727 | ₩11,827 | +0.34% | 211.4만 |
|---|
| 2026.08.31 | ₩11,921 | ₩11,961 | ₩11,621 | ₩11,641 | -2.35% | 531.9만 |
|---|
| 2026.08.28 | ₩12,081 | ₩12,094 | ₩11,841 | ₩11,881 | -1.66% | 294.1만 |
|---|
| 2026.08.27 | ₩11,854 | ₩12,121 | ₩11,854 | ₩11,961 | +0.90% | 290.2만 |
|---|
| 2026.08.26 | ₩12,054 | ₩12,054 | ₩11,908 | ₩11,934 | -1.00% | 252.2만 |
|---|
| 2026.08.25 | ₩11,988 | ₩12,108 | ₩11,988 | ₩12,054 | +0.56% | 371.1만 |
|---|
| 2026.08.24 | ₩12,014 | ₩12,241 | ₩11,974 | ₩12,108 | +0.78% | 818.6만 |
|---|
| 2026.08.21 | ₩11,547 | ₩11,814 | ₩11,507 | ₩11,721 | +1.50% | 397.3만 |
|---|
| 2026.08.20 | ₩11,067 | ₩11,534 | ₩11,067 | ₩11,347 | +2.53% | 668.9만 |
|---|
| 2026.08.19 | ₩10,626 | ₩11,160 | ₩10,573 | ₩11,133 | +4.77% | 482.3만 |
|---|
| 2026.08.18 | ₩10,559 | ₩10,706 | ₩10,533 | ₩10,586 | +0.25% | 250.1만 |
|---|
| 2026.08.17 | ₩10,826 | ₩10,826 | ₩10,419 | ₩10,493 | -3.08% | 377.7만 |
|---|
| 2026.08.14 | ₩10,893 | ₩10,933 | ₩10,593 | ₩10,826 | -0.61% | 290.5만 |
|---|
| 2026.08.13 | ₩10,826 | ₩10,826 | ₩10,493 | ₩10,666 | -1.48% | 463.1만 |
|---|
| 2026.08.12 | ₩10,506 | ₩10,773 | ₩10,453 | ₩10,706 | +1.91% | 554.4만 |
|---|
| 2026.08.11 | ₩10,813 | ₩10,820 | ₩10,359 | ₩10,466 | -3.21% | 424.4만 |
|---|
| 2026.08.10 | ₩10,946 | ₩11,013 | ₩10,826 | ₩10,840 | -0.98% | 304.8만 |
|---|
| 2026.08.07 | ₩11,093 | ₩11,093 | ₩10,826 | ₩10,973 | -1.08% | 187.7만 |
|---|
| 2026.08.06 | ₩11,213 | ₩11,213 | ₩11,006 | ₩11,013 | -1.79% | 275.1만 |
|---|
| 2026.08.05 | ₩11,253 | ₩11,280 | ₩11,147 | ₩11,147 | -0.95% | 233만 |
|---|
| 2026.08.04 | ₩11,360 | ₩11,374 | ₩11,067 | ₩11,147 | -1.88% | 261.8만 |
|---|
| 2026.08.03 | ₩11,454 | ₩11,520 | ₩11,334 | ₩11,387 | -0.58% | 336.1만 |
|---|
| 2026.07.31 | ₩11,280 | ₩11,454 | ₩11,093 | ₩11,374 | +0.83% | 245.4만 |
|---|
| 2026.07.30 | ₩11,227 | ₩11,320 | ₩11,120 | ₩11,267 | +0.36% | 214.3만 |
|---|
| 2026.07.29 | ₩11,307 | ₩11,334 | ₩11,067 | ₩11,080 | -2.01% | 201.3만 |
|---|
| 2026.07.28 | ₩11,120 | ₩11,387 | ₩11,107 | ₩11,227 | +0.96% | 332.7만 |
|---|
| 2026.07.27 | ₩11,040 | ₩11,053 | ₩10,860 | ₩10,973 | -0.60% | 273.2만 |
|---|
| 2026.07.24 | ₩11,013 | ₩11,187 | ₩10,960 | ₩11,067 | +0.48% | 277.4만 |
|---|
| 2026.07.23 | ₩11,107 | ₩11,253 | ₩10,966 | ₩11,133 | +0.24% | 173.3만 |
|---|
| 2026.07.22 | ₩11,107 | ₩11,294 | ₩11,033 | ₩11,280 | +1.56% | 276.7만 |
|---|
| 2026.07.21 | ₩11,013 | ₩11,067 | ₩10,933 | ₩11,000 | -0.12% | 102.2만 |
|---|
| 2026.07.20 | ₩10,986 | ₩11,053 | ₩10,833 | ₩11,000 | +0.12% | 180.2만 |
|---|
| 2026.07.17 | ₩10,906 | ₩11,113 | ₩10,906 | ₩10,960 | +0.49% | 203.9만 |
|---|
| 2026.07.16 | ₩10,906 | ₩11,080 | ₩10,893 | ₩10,946 | +0.37% | 213.8만 |
|---|
| 2026.07.15 | ₩10,853 | ₩11,053 | ₩10,813 | ₩10,933 | +0.74% | 246.2만 |
|---|
| 2026.07.14 | ₩10,880 | ₩10,946 | ₩10,753 | ₩10,880 | 0.00% | 272.4만 |
|---|
| 2026.07.13 | ₩10,880 | ₩10,966 | ₩10,746 | ₩10,826 | -0.49% | 139.4만 |
|---|
| 2026.07.10 | ₩10,866 | ₩10,933 | ₩10,753 | ₩10,773 | -0.86% | 218.4만 |
|---|
| 2026.07.09 | ₩10,559 | ₩10,773 | ₩10,519 | ₩10,666 | +1.01% | 317.3만 |
|---|
| 2026.07.08 | ₩10,626 | ₩10,649 | ₩10,392 | ₩10,586 | -0.38% | 304.2만 |
|---|
| 2026.07.07 | ₩10,653 | ₩10,773 | ₩10,573 | ₩10,693 | +0.38% | 436.2만 |
|---|
| 2026.07.06 | ₩10,493 | ₩10,666 | ₩10,453 | ₩10,653 | +1.53% | 354.8만 |
|---|
| 2026.07.02 | ₩10,506 | ₩10,633 | ₩10,399 | ₩10,519 | +0.13% | 382.2만 |
|---|
| 2026.07.01 | ₩10,252 | ₩10,466 | ₩10,239 | ₩10,426 | +1.69% | 416.8만 |
|---|
| 2026.06.30 | ₩10,105 | ₩10,366 | ₩10,085 | ₩10,359 | +2.51% | 441.7만 |
|---|
| 2026.06.29 | ₩10,332 | ₩10,332 | ₩10,159 | ₩10,239 | -0.90% | 348.1만 |
|---|
| 2026.06.26 | ₩10,586 | ₩10,599 | ₩10,266 | ₩10,306 | -2.65% | 567.3만 |
|---|
| 2026.06.25 | ₩10,880 | ₩10,960 | ₩10,753 | ₩10,813 | -0.61% | 217.4만 |
|---|
| 2026.06.24 | ₩10,666 | ₩10,840 | ₩10,606 | ₩10,826 | +1.50% | 249.7만 |
|---|
| 2026.06.23 | ₩10,746 | ₩10,786 | ₩10,659 | ₩10,733 | -0.12% | 271.1만 |
|---|
| 2026.06.22 | ₩11,160 | ₩11,160 | ₩10,946 | ₩10,960 | -1.79% | 278.5만 |
|---|
| 2026.06.18 | ₩10,973 | ₩11,347 | ₩10,953 | ₩11,200 | +2.07% | 429.1만 |
|---|
| 2026.06.17 | ₩11,414 | ₩11,474 | ₩11,013 | ₩11,053 | -3.16% | 305.1만 |
|---|
| 2026.06.16 | ₩11,200 | ₩11,307 | ₩11,193 | ₩11,240 | +0.36% | 147.8만 |
|---|
| 2026.06.15 | ₩11,253 | ₩11,394 | ₩11,227 | ₩11,280 | +0.24% | 381.9만 |
|---|
| 2026.06.12 | ₩10,893 | ₩11,047 | ₩10,793 | ₩10,986 | +0.86% | 275만 |
|---|
| 2026.06.11 | ₩10,639 | ₩10,906 | ₩10,573 | ₩10,880 | +2.26% | 324.1만 |
|---|
| 2026.06.10 | ₩10,760 | ₩10,866 | ₩10,639 | ₩10,706 | -0.50% | 280.1만 |
|---|
| 2026.06.09 | ₩10,960 | ₩10,960 | ₩10,813 | ₩10,880 | -0.73% | 273.1만 |
|---|
| 2026.06.08 | ₩10,746 | ₩10,880 | ₩10,733 | ₩10,840 | +0.87% | 562.9만 |
|---|
| 2026.06.05 | ₩10,866 | ₩10,986 | ₩10,826 | ₩10,920 | +0.49% | 387.4만 |
|---|
| 2026.06.04 | ₩10,813 | ₩10,906 | ₩10,706 | ₩10,719 | -0.86% | 219.5만 |
|---|
| 2026.06.03 | ₩10,733 | ₩10,853 | ₩10,679 | ₩10,733 | 0.00% | 352.5만 |
|---|
| 2026.06.02 | ₩10,826 | ₩10,853 | ₩10,679 | ₩10,760 | -0.62% | 411.1만 |
|---|
| 2026.06.01 | ₩10,973 | ₩11,000 | ₩10,760 | ₩10,840 | -1.22% | 429만 |
|---|
| 2026.05.29 | ₩10,893 | ₩11,020 | ₩10,826 | ₩10,920 | +0.25% | 498.5만 |
|---|
| 2026.05.28 | ₩11,120 | ₩11,153 | ₩10,980 | ₩11,027 | -0.84% | 349.6만 |
|---|
| 2026.05.27 | ₩11,200 | ₩11,334 | ₩11,080 | ₩11,160 | -0.36% | 374.3만 |
|---|
| 2026.05.26 | ₩11,027 | ₩11,133 | ₩10,926 | ₩11,120 | +0.85% | 372.9만 |
|---|
| 2026.05.22 | ₩11,133 | ₩11,187 | ₩10,993 | ₩11,093 | -0.36% | 371.7만 |
|---|
| 2026.05.21 | ₩11,107 | ₩11,394 | ₩11,060 | ₩11,280 | +1.56% | 431.3만 |
|---|
| 2026.05.20 | ₩11,000 | ₩11,354 | ₩10,960 | ₩11,280 | +2.55% | 254.4만 |
|---|
| 2026.05.19 | ₩11,013 | ₩11,067 | ₩10,826 | ₩10,866 | -1.33% | 239.5만 |
|---|
| 2026.05.18 | ₩11,000 | ₩11,307 | ₩10,933 | ₩11,173 | +1.58% | 417만 |
|---|
| 2026.05.15 | ₩11,227 | ₩11,253 | ₩10,953 | ₩10,960 | -2.38% | 172.2만 |
|---|
| 2026.05.14 | ₩11,547 | ₩11,614 | ₩11,374 | ₩11,400 | -1.27% | 102.4만 |
|---|
| 2026.05.13 | ₩11,587 | ₩11,614 | ₩11,307 | ₩11,440 | -1.27% | 278.5만 |
|---|
| 2026.05.12 | ₩11,681 | ₩11,801 | ₩11,594 | ₩11,681 | 0.00% | 208.2만 |
|---|
| 2026.05.11 | ₩11,894 | ₩11,934 | ₩11,667 | ₩11,667 | -1.91% | 237.2만 |
|---|
| 2026.05.08 | ₩11,827 | ₩11,868 | ₩11,741 | ₩11,841 | +0.11% | 266만 |
|---|
| 2026.05.07 | ₩11,721 | ₩11,801 | ₩11,661 | ₩11,707 | -0.11% | 285.1만 |
|---|
| 2026.05.06 | ₩11,601 | ₩11,694 | ₩11,487 | ₩11,667 | +0.58% | 279.6만 |
|---|
| 2026.05.05 | ₩11,494 | ₩11,787 | ₩11,460 | ₩11,480 | -0.12% | 336.8만 |
|---|
| 2026.05.04 | ₩11,721 | ₩11,801 | ₩11,374 | ₩11,414 | -2.62% | 456.5만 |
|---|
| 2026.05.01 | ₩11,868 | ₩11,881 | ₩11,594 | ₩11,627 | -2.02% | 229.5만 |
|---|
| 2026.04.30 | ₩11,814 | ₩11,934 | ₩11,661 | ₩11,841 | +0.23% | 518만 |
|---|
| 2026.04.29 | ₩12,108 | ₩12,148 | ₩11,894 | ₩11,921 | -1.54% | 204.3만 |
|---|
| 2026.04.28 | ₩12,121 | ₩12,135 | ₩11,941 | ₩12,108 | -0.11% | 177.1만 |
|---|
| 2026.04.27 | ₩12,188 | ₩12,281 | ₩12,135 | ₩12,148 | -0.33% | 211만 |
|---|
| 2026.04.24 | ₩12,281 | ₩12,308 | ₩12,094 | ₩12,148 | -1.09% | 281만 |
|---|
| 2026.04.23 | ₩12,695 | ₩12,695 | ₩12,415 | ₩12,482 | -1.68% | 282.5만 |
|---|
| 2026.04.22 | ₩12,922 | ₩12,949 | ₩12,695 | ₩12,735 | -1.45% | 155.8만 |
|---|
| 2026.04.21 | ₩12,815 | ₩12,882 | ₩12,642 | ₩12,655 | -1.25% | 128.7만 |
|---|
| 2026.04.20 | ₩12,829 | ₩12,835 | ₩12,709 | ₩12,802 | -0.21% | 213.3만 |
|---|
| 2026.04.17 | ₩12,762 | ₩13,042 | ₩12,762 | ₩12,882 | +0.94% | 386.5만 |
|---|
| 2026.04.16 | ₩12,775 | ₩12,822 | ₩12,642 | ₩12,709 | -0.52% | 159.9만 |
|---|
| 2026.04.15 | ₩12,882 | ₩12,915 | ₩12,675 | ₩12,722 | -1.24% | 258.9만 |
|---|
| 2026.04.14 | ₩12,855 | ₩12,989 | ₩12,802 | ₩12,935 | +0.62% | 225.5만 |
|---|
| 2026.04.13 | ₩12,548 | ₩12,749 | ₩12,472 | ₩12,695 | +1.17% | 221.6만 |
|---|
| 2026.04.10 | ₩12,668 | ₩12,729 | ₩12,435 | ₩12,548 | -0.95% | 263.4만 |
|---|
| 2026.04.09 | ₩12,348 | ₩12,682 | ₩12,348 | ₩12,575 | +1.84% | 317.6만 |
|---|
| 2026.04.08 | ₩12,361 | ₩12,468 | ₩12,255 | ₩12,335 | -0.22% | 571.7만 |
|---|
| 2026.04.07 | ₩12,201 | ₩12,235 | ₩11,941 | ₩12,041 | -1.31% | 1185.1만 |
|---|
| 2026.04.06 | ₩13,176 | ₩13,222 | ₩12,802 | ₩12,882 | -2.23% | 352.4만 |
|---|
| 2026.04.02 | ₩13,082 | ₩13,256 | ₩13,042 | ₩13,149 | +0.51% | 374.9만 |
|---|
| 2026.04.01 | ₩13,456 | ₩13,543 | ₩13,369 | ₩13,469 | +0.10% | 288.2만 |
|---|
| 2026.03.31 | ₩13,002 | ₩13,396 | ₩12,942 | ₩13,363 | +2.77% | 453.7만 |
|---|
| 2026.03.30 | ₩12,922 | ₩12,969 | ₩12,749 | ₩12,829 | -0.72% | 209.8만 |
|---|
| 2026.03.27 | ₩12,935 | ₩13,009 | ₩12,809 | ₩12,829 | -0.83% | 349.4만 |
|---|
| 2026.03.26 | ₩12,989 | ₩13,162 | ₩12,829 | ₩12,842 | -1.13% | 277.4만 |
|---|
| 2026.03.25 | ₩13,122 | ₩13,256 | ₩13,009 | ₩13,109 | -0.10% | 353.2만 |
|---|
| 2026.03.24 | ₩12,855 | ₩13,036 | ₩12,722 | ₩12,922 | +0.52% | 393만 |
|---|
| 2026.03.23 | ₩12,815 | ₩13,209 | ₩12,755 | ₩13,069 | +1.98% | 406만 |
|---|
| 2026.03.20 | ₩12,789 | ₩12,849 | ₩12,442 | ₩12,562 | -1.77% | 634.8만 |
|---|
| 2026.03.19 | ₩13,082 | ₩13,202 | ₩12,949 | ₩12,989 | -0.71% | 832.4만 |
|---|
| 2026.03.18 | ₩13,536 | ₩13,670 | ₩13,363 | ₩13,376 | -1.18% | 527.6만 |
|---|
| 2026.03.17 | ₩13,710 | ₩13,843 | ₩13,496 | ₩13,509 | -1.46% | 466.5만 |
|---|
| 2026.03.16 | ₩13,550 | ₩13,656 | ₩13,376 | ₩13,536 | -0.10% | 427.7만 |
|---|
| 2026.03.13 | ₩13,656 | ₩13,710 | ₩13,336 | ₩13,363 | -2.15% | 389.2만 |
|---|
| 2026.03.12 | ₩14,003 | ₩14,003 | ₩13,503 | ₩13,550 | -3.24% | 311.7만 |
|---|
| 2026.03.11 | ₩14,217 | ₩14,270 | ₩14,097 | ₩14,150 | -0.47% | 190.5만 |
|---|
| 2026.03.10 | ₩14,190 | ₩14,524 | ₩14,063 | ₩14,284 | +0.66% | 528만 |
|---|
| 2026.03.09 | ₩13,870 | ₩14,244 | ₩13,723 | ₩14,244 | +2.69% | 614.1만 |
|---|
| 2026.03.06 | ₩14,003 | ₩14,030 | ₩13,763 | ₩13,883 | -0.86% | 660.3만 |
|---|
| 2026.03.05 | ₩14,377 | ₩14,437 | ₩13,990 | ₩14,057 | -2.23% | 350.7만 |
|---|
| 2026.03.04 | ₩14,350 | ₩14,431 | ₩14,230 | ₩14,350 | 0.00% | 433.6만 |
|---|
| 2026.03.03 | ₩14,417 | ₩14,551 | ₩14,110 | ₩14,484 | +0.46% | 340만 |
|---|
| 2026.03.02 | ₩14,898 | ₩15,031 | ₩14,778 | ₩14,925 | +0.18% | 285.5만 |
|---|
| 2026.02.27 | ₩15,178 | ₩15,265 | ₩15,005 | ₩15,125 | -0.35% | 293.3만 |
|---|
| 2026.02.26 | ₩15,378 | ₩15,398 | ₩15,065 | ₩15,298 | -0.52% | 389.8만 |
|---|
| 2026.02.25 | ₩15,258 | ₩15,398 | ₩15,158 | ₩15,272 | +0.09% | 1105.7만 |
|---|
| 2026.02.24 | ₩15,111 | ₩15,258 | ₩15,091 | ₩15,125 | +0.09% | 374.7만 |
|---|
| 2026.02.23 | ₩14,591 | ₩14,778 | ₩14,577 | ₩14,684 | +0.64% | 378.5만 |
|---|
| 2026.02.20 | ₩14,464 | ₩14,684 | ₩14,431 | ₩14,671 | +1.43% | 211.4만 |
|---|
| 2026.02.19 | ₩14,698 | ₩14,738 | ₩14,584 | ₩14,604 | -0.64% | 156.5만 |
|---|
| 2026.02.18 | ₩14,684 | ₩14,925 | ₩14,485 | ₩14,524 | -1.09% | 355.2만 |
|---|
| 2026.02.17 | ₩14,951 | ₩14,951 | ₩14,631 | ₩14,644 | -2.05% | 145.1만 |
|---|
| 2026.02.13 | ₩14,938 | ₩15,025 | ₩14,537 | ₩14,925 | -0.09% | 290.5만 |
|---|
| 2026.02.12 | ₩14,831 | ₩15,018 | ₩14,684 | ₩14,991 | +1.08% | 368.6만 |
|---|
| 2026.02.11 | ₩14,270 | ₩14,971 | ₩14,140 | ₩14,925 | +4.58% | 902.5만 |
|---|
| 2026.02.10 | ₩13,243 | ₩13,403 | ₩13,102 | ₩13,149 | -0.71% | 388만 |
|---|
| 2026.02.09 | ₩13,069 | ₩13,196 | ₩13,002 | ₩13,149 | +0.61% | 234.6만 |
|---|
| 2026.02.06 | ₩12,909 | ₩12,976 | ₩12,806 | ₩12,922 | +0.10% | 181만 |
|---|
| 2026.02.05 | ₩12,922 | ₩12,976 | ₩12,749 | ₩12,789 | -1.03% | 338.9만 |
|---|
| 2026.02.04 | ₩12,508 | ₩12,668 | ₩12,468 | ₩12,615 | +0.85% | 421.9만 |
|---|
| 2026.02.03 | ₩12,495 | ₩12,689 | ₩12,401 | ₩12,562 | +0.53% | 323.5만 |
|---|
| 2026.02.02 | ₩12,442 | ₩12,555 | ₩12,295 | ₩12,442 | 0.00% | 209.8만 |
|---|
| 2026.01.30 | ₩12,575 | ₩12,895 | ₩12,408 | ₩12,508 | -0.53% | 391.6만 |
|---|
| 2026.01.29 | ₩13,056 | ₩13,076 | ₩12,655 | ₩12,722 | -2.56% | 337.7만 |
|---|
| 2026.01.28 | ₩13,189 | ₩13,316 | ₩13,062 | ₩13,202 | +0.10% | 212.4만 |
|---|
| 2026.01.27 | ₩13,269 | ₩13,324 | ₩13,036 | ₩13,122 | -1.11% | 181.5만 |
|---|
| 2026.01.26 | ₩13,202 | ₩13,256 | ₩13,029 | ₩13,069 | -1.01% | 261.7만 |
|---|
| 2026.01.23 | ₩12,935 | ₩13,256 | ₩12,875 | ₩13,149 | +1.65% | 249.3만 |
|---|
| 2026.01.22 | ₩13,176 | ₩13,436 | ₩13,089 | ₩13,162 | -0.10% | 259.8만 |
|---|
| 2026.01.21 | ₩12,869 | ₩13,102 | ₩12,849 | ₩13,016 | +1.14% | 282만 |
|---|
| 2026.01.20 | ₩12,695 | ₩12,862 | ₩12,642 | ₩12,762 | +0.53% | 142.7만 |
|---|
| 2026.01.16 | ₩12,922 | ₩12,922 | ₩12,640 | ₩12,869 | -0.41% | 238.8만 |
|---|
| 2026.01.15 | ₩12,882 | ₩13,096 | ₩12,822 | ₩13,002 | +0.93% | 187.9만 |
|---|
| 2026.01.14 | ₩12,895 | ₩12,969 | ₩12,782 | ₩12,895 | 0.00% | 207만 |
|---|
| 2026.01.13 | ₩12,789 | ₩12,842 | ₩12,702 | ₩12,829 | +0.31% | 169.1만 |
|---|
| 2026.01.12 | ₩12,815 | ₩12,982 | ₩12,815 | ₩12,895 | +0.62% | 163.9만 |
|---|
| 2026.01.09 | ₩12,508 | ₩12,775 | ₩12,508 | ₩12,749 | +1.92% | 204.5만 |
|---|
| 2026.01.08 | ₩12,188 | ₩12,375 | ₩12,175 | ₩12,375 | +1.53% | 187.6만 |
|---|
| 2026.01.07 | ₩12,428 | ₩12,548 | ₩12,361 | ₩12,428 | 0.00% | 209.2만 |
|---|
| 2026.01.06 | ₩12,615 | ₩12,668 | ₩12,408 | ₩12,428 | -1.48% | 174.6만 |
|---|
| 2026.01.05 | ₩12,775 | ₩12,829 | ₩12,475 | ₩12,482 | -2.30% | 186.9만 |
|---|
| 2026.01.02 | ₩12,628 | ₩12,802 | ₩12,575 | ₩12,709 | +0.63% | 180.9만 |
|---|
| 2025.12.31 | ₩12,442 | ₩12,495 | ₩12,428 | ₩12,468 | +0.21% | 58.7만 |
|---|
| 2025.12.30 | ₩12,468 | ₩12,542 | ₩12,442 | ₩12,482 | +0.11% | 228.2만 |
|---|
| 2025.12.29 | ₩12,361 | ₩12,401 | ₩12,315 | ₩12,361 | 0.00% | 77.1만 |
|---|
| 2025.12.26 | ₩12,455 | ₩12,522 | ₩12,401 | ₩12,442 | -0.11% | 140.4만 |
|---|
| 2025.12.24 | ₩12,388 | ₩12,455 | ₩12,315 | ₩12,375 | -0.11% | 61.4만 |
|---|
| 2025.12.23 | ₩12,335 | ₩12,435 | ₩12,054 | ₩12,415 | +0.65% | 467.7만 |
|---|
| 2025.12.22 | ₩12,321 | ₩12,488 | ₩12,201 | ₩12,268 | -0.43% | 360.2만 |
|---|
| 2025.12.19 | ₩12,842 | ₩12,989 | ₩12,615 | ₩12,642 | -1.56% | 400.7만 |
|---|
| 2025.12.18 | ₩12,255 | ₩12,815 | ₩12,255 | ₩12,735 | +3.92% | 458.6만 |
|---|
| 2025.12.17 | ₩11,921 | ₩12,041 | ₩11,894 | ₩12,001 | +0.67% | 252.6만 |
|---|
| 2025.12.16 | ₩11,948 | ₩12,041 | ₩11,874 | ₩11,908 | -0.34% | 215.1만 |
|---|
| 2025.12.15 | ₩12,014 | ₩12,034 | ₩11,841 | ₩12,028 | +0.11% | 265.5만 |
|---|
| 2025.12.12 | ₩12,241 | ₩12,281 | ₩11,968 | ₩12,041 | -1.64% | 247.4만 |
|---|
| 2025.12.11 | ₩12,388 | ₩12,388 | ₩12,068 | ₩12,188 | -1.62% | 379.7만 |
|---|
| 2025.12.10 | ₩12,281 | ₩12,615 | ₩12,281 | ₩12,602 | +2.61% | 197만 |
|---|
| 2025.12.09 | ₩12,468 | ₩12,722 | ₩12,341 | ₩12,375 | -0.75% | 263.2만 |
|---|
| 2025.12.08 | ₩12,375 | ₩12,468 | ₩12,308 | ₩12,335 | -0.32% | 553만 |
|---|
| 2025.12.05 | ₩12,495 | ₩12,575 | ₩12,275 | ₩12,335 | -1.28% | 383.8만 |
|---|
| 2025.12.04 | ₩12,388 | ₩12,515 | ₩12,388 | ₩12,401 | +0.11% | 158.4만 |
|---|
| 2025.12.03 | ₩12,188 | ₩12,335 | ₩12,175 | ₩12,308 | +0.99% | 132.9만 |
|---|
| 2025.12.02 | ₩12,014 | ₩12,121 | ₩11,974 | ₩12,081 | +0.56% | 126.9만 |
|---|
| 2025.12.01 | ₩11,894 | ₩11,961 | ₩11,827 | ₩11,854 | -0.34% | 151.9만 |
|---|
| 2025.11.28 | ₩11,961 | ₩12,034 | ₩11,928 | ₩11,948 | -0.11% | 229.8만 |
|---|
| 2025.11.26 | ₩12,014 | ₩12,090 | ₩11,948 | ₩11,961 | -0.44% | 196.7만 |
|---|
| 2025.11.25 | ₩11,827 | ₩11,888 | ₩11,721 | ₩11,841 | +0.11% | 160.8만 |
|---|
| 2025.11.24 | ₩11,921 | ₩11,974 | ₩11,834 | ₩11,881 | -0.34% | 182.2만 |
|---|
| 2025.11.21 | ₩11,988 | ₩12,028 | ₩11,846 | ₩11,948 | -0.33% | 292.1만 |
|---|
| 2025.11.20 | ₩12,135 | ₩12,228 | ₩11,988 | ₩12,001 | -1.10% | 215.2만 |
|---|
| 2025.11.19 | ₩12,188 | ₩12,268 | ₩12,094 | ₩12,135 | -0.44% | 153.7만 |
|---|
| 2025.11.18 | ₩12,094 | ₩12,241 | ₩12,021 | ₩12,215 | +0.99% | 197.6만 |
|---|
| 2025.11.17 | ₩11,961 | ₩12,128 | ₩11,961 | ₩12,108 | +1.23% | 235.5만 |
|---|
| 2025.11.14 | ₩12,001 | ₩12,121 | ₩11,874 | ₩11,894 | -0.89% | 241.2만 |
|---|
| 2025.11.13 | ₩12,148 | ₩12,221 | ₩11,914 | ₩11,988 | -1.32% | 295.7만 |
|---|
| 2025.11.12 | ₩11,801 | ₩12,175 | ₩11,787 | ₩12,121 | +2.71% | 491.5만 |
|---|
| 2025.11.11 | ₩11,827 | ₩11,894 | ₩11,761 | ₩11,814 | -0.11% | 369.5만 |
|---|
| 2025.11.10 | ₩12,001 | ₩12,021 | ₩11,654 | ₩11,681 | -2.67% | 549.8만 |
|---|
| 2025.11.07 | ₩12,014 | ₩12,054 | ₩11,827 | ₩11,894 | -1.00% | 349.2만 |
|---|
| 2025.11.06 | ₩12,188 | ₩12,255 | ₩12,028 | ₩12,094 | -0.77% | 308.4만 |
|---|
| 2025.11.05 | ₩12,308 | ₩12,348 | ₩12,188 | ₩12,201 | -0.87% | 165.2만 |
|---|
| 2025.11.04 | ₩12,175 | ₩12,335 | ₩12,135 | ₩12,161 | -0.11% | 214.2만 |
|---|
| 2025.11.03 | ₩12,161 | ₩12,188 | ₩12,054 | ₩12,081 | -0.66% | 223.6만 |
|---|
| 2025.10.31 | ₩12,135 | ₩12,148 | ₩11,968 | ₩12,054 | -0.66% | 210.3만 |
|---|
| 2025.10.30 | ₩12,148 | ₩12,281 | ₩12,108 | ₩12,108 | -0.33% | 194.8만 |
|---|
| 2025.10.29 | ₩12,388 | ₩12,388 | ₩12,168 | ₩12,228 | -1.29% | 133.9만 |
|---|
| 2025.10.28 | ₩12,201 | ₩12,412 | ₩12,195 | ₩12,335 | +1.09% | 141.3만 |
|---|
| 2025.10.27 | ₩12,268 | ₩12,321 | ₩12,135 | ₩12,175 | -0.76% | 78만 |
|---|
| 2025.10.24 | ₩12,201 | ₩12,268 | ₩12,161 | ₩12,175 | -0.22% | 90.1만 |
|---|
| 2025.10.23 | ₩12,028 | ₩12,108 | ₩11,953 | ₩12,094 | +0.55% | 175.5만 |
|---|
| 2025.10.22 | ₩11,787 | ₩11,974 | ₩11,787 | ₩11,961 | +1.47% | 249.4만 |
|---|
| 2025.10.21 | ₩11,814 | ₩11,881 | ₩11,734 | ₩11,774 | -0.34% | 109.1만 |
|---|
| 2025.10.20 | ₩11,814 | ₩11,948 | ₩11,814 | ₩11,868 | +0.45% | 77.1만 |
|---|
| 2025.10.17 | ₩11,734 | ₩11,854 | ₩11,701 | ₩11,854 | +1.02% | 145만 |
|---|
| 2025.10.16 | ₩11,667 | ₩11,814 | ₩11,627 | ₩11,734 | +0.57% | 128.2만 |
|---|
| 2025.10.15 | ₩11,747 | ₩11,814 | ₩11,587 | ₩11,641 | -0.91% | 233.4만 |
|---|
| 2025.10.14 | ₩11,761 | ₩11,821 | ₩11,641 | ₩11,747 | -0.11% | 221.9만 |
|---|
| 2025.10.13 | ₩11,827 | ₩11,888 | ₩11,754 | ₩11,814 | -0.11% | 289.6만 |
|---|
| 2025.10.10 | ₩11,934 | ₩11,934 | ₩11,721 | ₩11,761 | -1.45% | 365.2만 |
|---|