시장 데이터를 불러오는 중
전체 종목
선코크 에너지 과거 주가
SunCoke Energy, Inc. Common Stock · SXC · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SunCoke Energy, Inc. Common Stock · SXC · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,143 | ₩13,477 | ₩13,049 | ₩13,303 | +1.22% | 71.8만 |
| 2026.10.08 | ₩13,103 | ₩13,464 | ₩12,982 | ₩13,049 | -0.41% | 112.2만 |
| 2026.10.07 | ₩13,330 | ₩13,330 | ₩12,956 | ₩13,156 | -1.31% | 116만 |
| 2026.10.06 | ₩13,370 | ₩13,585 | ₩13,063 | ₩13,437 | +0.50% | 123.3만 |
| 2026.10.05 | ₩13,290 | ₩13,544 | ₩13,196 | ₩13,303 | +0.10% | 145만 |
| 2026.10.02 | ₩13,196 | ₩13,357 | ₩13,116 | ₩13,250 | +0.41% | 96.8만 |
| 2026.10.01 | ₩12,527 | ₩13,116 | ₩12,219 | ₩13,036 | +4.06% | 118.5만 |
| 2026.09.30 | ₩12,581 | ₩12,956 | ₩12,541 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,621 |
| +0.32% |
| 117.3만 |
| 2026.09.29 | ₩12,782 | ₩12,835 | ₩12,434 | ₩12,487 | -2.30% | 98.4만 |
|---|
| 2026.09.28 | ₩12,701 | ₩12,902 | ₩12,608 | ₩12,902 | +1.58% | 135만 |
|---|
| 2026.09.25 | ₩12,982 | ₩12,982 | ₩12,608 | ₩12,808 | -1.34% | 100.5만 |
|---|
| 2026.09.24 | ₩13,250 | ₩13,411 | ₩12,942 | ₩13,049 | -1.52% | 113.7만 |
|---|
| 2026.09.23 | ₩13,089 | ₩13,411 | ₩12,982 | ₩13,317 | +1.74% | 89.1만 |
|---|
| 2026.09.22 | ₩12,728 | ₩13,250 | ₩12,688 | ₩13,156 | +3.36% | 83만 |
|---|
| 2026.09.21 | ₩12,701 | ₩12,795 | ₩12,567 | ₩12,715 | +0.11% | 64만 |
|---|
| 2026.09.18 | ₩12,902 | ₩12,902 | ₩12,393 | ₩12,701 | -1.56% | 215만 |
|---|
| 2026.09.17 | ₩12,996 | ₩13,130 | ₩12,768 | ₩12,929 | -0.51% | 88.3만 |
|---|
| 2026.09.16 | ₩12,768 | ₩13,009 | ₩12,581 | ₩12,862 | +0.73% | 78.9만 |
|---|
| 2026.09.15 | ₩12,835 | ₩12,889 | ₩12,407 | ₩12,661 | -1.36% | 104만 |
|---|
| 2026.09.14 | ₩13,250 | ₩13,357 | ₩12,741 | ₩12,768 | -3.64% | 76.5만 |
|---|
| 2026.09.11 | ₩13,571 | ₩13,678 | ₩13,237 | ₩13,411 | -1.18% | 97.5만 |
|---|
| 2026.09.10 | ₩13,625 | ₩13,705 | ₩13,437 | ₩13,558 | -0.49% | 72.4만 |
|---|
| 2026.09.09 | ₩13,839 | ₩13,959 | ₩13,571 | ₩13,638 | -1.45% | 92.1만 |
|---|
| 2026.09.08 | ₩13,866 | ₩14,040 | ₩13,625 | ₩13,692 | -1.25% | 63.2만 |
|---|
| 2026.09.04 | ₩13,625 | ₩13,946 | ₩13,625 | ₩13,825 | +1.47% | 46.6만 |
|---|
| 2026.09.03 | ₩14,267 | ₩14,267 | ₩13,411 | ₩13,638 | -4.41% | 92.2만 |
|---|
| 2026.09.02 | ₩13,705 | ₩14,294 | ₩13,705 | ₩14,147 | +3.22% | 85만 |
|---|
| 2026.09.01 | ₩13,825 | ₩13,825 | ₩13,518 | ₩13,665 | -1.16% | 106.2만 |
|---|
| 2026.08.31 | ₩13,799 | ₩13,986 | ₩13,651 | ₩13,825 | +0.19% | 94.4만 |
|---|
| 2026.08.28 | ₩13,812 | ₩13,919 | ₩13,531 | ₩13,598 | -1.55% | 87.8만 |
|---|
| 2026.08.27 | ₩12,996 | ₩13,812 | ₩12,956 | ₩13,759 | +5.87% | 127.6만 |
|---|
| 2026.08.26 | ₩12,956 | ₩13,223 | ₩12,822 | ₩13,143 | +1.45% | 222만 |
|---|
| 2026.08.25 | ₩12,902 | ₩13,237 | ₩12,715 | ₩13,063 | +1.24% | 136.6만 |
|---|
| 2026.08.24 | ₩13,049 | ₩13,290 | ₩12,862 | ₩12,862 | -1.44% | 117.2만 |
|---|
| 2026.08.21 | ₩12,808 | ₩13,250 | ₩12,768 | ₩12,969 | +1.25% | 79만 |
|---|
| 2026.08.20 | ₩12,434 | ₩12,688 | ₩12,286 | ₩12,581 | +1.18% | 91.9만 |
|---|
| 2026.08.19 | ₩12,380 | ₩12,741 | ₩12,300 | ₩12,661 | +2.27% | 166.3만 |
|---|
| 2026.08.18 | ₩12,487 | ₩12,554 | ₩12,086 | ₩12,233 | -2.04% | 97.6만 |
|---|
| 2026.08.17 | ₩12,434 | ₩12,741 | ₩12,099 | ₩12,728 | +2.37% | 97.1만 |
|---|
| 2026.08.14 | ₩12,460 | ₩12,674 | ₩12,460 | ₩12,527 | +0.54% | 102.6만 |
|---|
| 2026.08.13 | ₩12,460 | ₩12,862 | ₩12,246 | ₩12,434 | -0.21% | 135.8만 |
|---|
| 2026.08.12 | ₩12,434 | ₩12,648 | ₩12,300 | ₩12,634 | +1.61% | 227.2만 |
|---|
| 2026.08.11 | ₩12,634 | ₩12,782 | ₩12,353 | ₩12,393 | -1.91% | 109.6만 |
|---|
| 2026.08.10 | ₩12,541 | ₩12,768 | ₩12,407 | ₩12,594 | +0.43% | 98.6만 |
|---|
| 2026.08.07 | ₩12,701 | ₩12,835 | ₩12,500 | ₩12,567 | -1.05% | 133.2만 |
|---|
| 2026.08.06 | ₩12,969 | ₩13,277 | ₩12,728 | ₩12,848 | -0.93% | 226.6만 |
|---|
| 2026.08.05 | ₩12,019 | ₩12,915 | ₩11,979 | ₩12,875 | +7.13% | 189.6만 |
|---|
| 2026.08.04 | ₩11,216 | ₩11,952 | ₩11,175 | ₩11,871 | +5.85% | 295.7만 |
|---|
| 2026.08.03 | ₩11,363 | ₩11,390 | ₩10,654 | ₩11,256 | -0.94% | 237.2만 |
|---|
| 2026.07.31 | ₩11,550 | ₩11,724 | ₩11,028 | ₩11,349 | -1.74% | 266.1만 |
|---|
| 2026.07.30 | ₩12,554 | ₩12,554 | ₩9,998 | ₩11,309 | -9.91% | 485.1만 |
|---|
| 2026.07.29 | ₩12,300 | ₩12,634 | ₩11,684 | ₩12,527 | +1.85% | 349.4만 |
|---|
| 2026.07.28 | ₩12,059 | ₩12,527 | ₩11,979 | ₩12,286 | +1.89% | 175만 |
|---|
| 2026.07.27 | ₩12,005 | ₩12,112 | ₩11,764 | ₩12,072 | +0.56% | 187.2만 |
|---|
| 2026.07.24 | ₩12,045 | ₩12,166 | ₩11,885 | ₩11,938 | -0.89% | 123.1만 |
|---|
| 2026.07.23 | ₩11,818 | ₩12,166 | ₩11,724 | ₩12,032 | +1.81% | 150.7만 |
|---|
| 2026.07.22 | ₩11,523 | ₩11,724 | ₩11,416 | ₩11,644 | +1.05% | 99.9만 |
|---|
| 2026.07.21 | ₩11,229 | ₩11,590 | ₩11,229 | ₩11,523 | +2.62% | 130.4만 |
|---|
| 2026.07.20 | ₩11,336 | ₩11,416 | ₩11,068 | ₩11,189 | -1.30% | 107.8만 |
|---|
| 2026.07.17 | ₩11,175 | ₩11,376 | ₩11,015 | ₩11,202 | +0.24% | 94.8만 |
|---|
| 2026.07.16 | ₩11,483 | ₩11,577 | ₩11,216 | ₩11,309 | -1.52% | 156만 |
|---|
| 2026.07.15 | ₩11,537 | ₩11,697 | ₩11,256 | ₩11,443 | -0.81% | 112.6만 |
|---|
| 2026.07.14 | ₩11,323 | ₩11,550 | ₩11,323 | ₩11,470 | +1.30% | 77만 |
|---|
| 2026.07.13 | ₩11,122 | ₩11,390 | ₩11,122 | ₩11,269 | +1.32% | 95.7만 |
|---|
| 2026.07.10 | ₩10,827 | ₩11,068 | ₩10,774 | ₩11,001 | +1.61% | 147.6만 |
|---|
| 2026.07.09 | ₩10,935 | ₩10,935 | ₩10,600 | ₩10,841 | -0.86% | 106만 |
|---|
| 2026.07.08 | ₩10,546 | ₩10,988 | ₩10,533 | ₩10,894 | +3.30% | 103.7만 |
|---|
| 2026.07.07 | ₩10,560 | ₩10,694 | ₩10,306 | ₩10,587 | +0.25% | 105.6만 |
|---|
| 2026.07.06 | ₩10,372 | ₩10,694 | ₩10,346 | ₩10,573 | +1.94% | 99.1만 |
|---|
| 2026.07.02 | ₩10,480 | ₩10,774 | ₩10,279 | ₩10,466 | -0.13% | 81.4만 |
|---|
| 2026.07.01 | ₩10,640 | ₩10,894 | ₩10,399 | ₩10,413 | -2.14% | 114.6만 |
|---|
| 2026.06.30 | ₩10,988 | ₩11,055 | ₩10,747 | ₩10,774 | -1.95% | 119.4만 |
|---|
| 2026.06.29 | ₩11,189 | ₩11,323 | ₩10,921 | ₩10,935 | -2.27% | 130만 |
|---|
| 2026.06.26 | ₩11,175 | ₩11,390 | ₩11,042 | ₩11,229 | +0.48% | 322.4만 |
|---|
| 2026.06.25 | ₩10,894 | ₩11,256 | ₩10,774 | ₩11,256 | +3.32% | 113.6만 |
|---|
| 2026.06.24 | ₩11,028 | ₩11,202 | ₩10,761 | ₩10,908 | -1.09% | 143.1만 |
|---|
| 2026.06.23 | ₩11,015 | ₩11,416 | ₩11,015 | ₩11,202 | +1.70% | 149.9만 |
|---|
| 2026.06.22 | ₩11,470 | ₩11,564 | ₩11,202 | ₩11,202 | -2.33% | 120.2만 |
|---|
| 2026.06.18 | ₩11,885 | ₩11,898 | ₩11,430 | ₩11,564 | -2.70% | 236.3만 |
|---|
| 2026.06.17 | ₩12,059 | ₩12,166 | ₩11,684 | ₩11,684 | -3.11% | 161.6만 |
|---|
| 2026.06.16 | ₩12,326 | ₩12,380 | ₩11,631 | ₩11,979 | -2.82% | 182.5만 |
|---|
| 2026.06.15 | ₩12,661 | ₩12,755 | ₩12,273 | ₩12,326 | -2.64% | 135.4만 |
|---|
| 2026.06.12 | ₩12,648 | ₩12,996 | ₩12,634 | ₩12,835 | +1.48% | 95.8만 |
|---|
| 2026.06.11 | ₩12,380 | ₩12,661 | ₩12,246 | ₩12,648 | +2.16% | 109.8만 |
|---|
| 2026.06.10 | ₩12,059 | ₩12,434 | ₩11,952 | ₩12,193 | +1.11% | 133.1만 |
|---|
| 2026.06.09 | ₩12,260 | ₩12,367 | ₩11,831 | ₩12,019 | -1.97% | 132.3만 |
|---|
| 2026.06.08 | ₩12,326 | ₩12,353 | ₩12,019 | ₩12,193 | -1.09% | 126.8만 |
|---|
| 2026.06.05 | ₩12,541 | ₩12,674 | ₩12,099 | ₩12,152 | -3.09% | 112.5만 |
|---|
| 2026.06.04 | ₩12,420 | ₩12,835 | ₩12,260 | ₩12,634 | +1.72% | 128.6만 |
|---|
| 2026.06.03 | ₩12,715 | ₩12,728 | ₩12,353 | ₩12,500 | -1.68% | 134.9만 |
|---|
| 2026.06.02 | ₩12,487 | ₩13,036 | ₩12,447 | ₩12,848 | +2.89% | 165.3만 |
|---|
| 2026.06.01 | ₩12,126 | ₩12,608 | ₩12,059 | ₩12,581 | +3.75% | 114.9만 |
|---|
| 2026.05.29 | ₩12,246 | ₩12,380 | ₩11,805 | ₩12,059 | -1.53% | 419.2만 |
|---|
| 2026.05.28 | ₩12,179 | ₩12,447 | ₩11,979 | ₩12,380 | +1.65% | 169만 |
|---|
| 2026.05.27 | ₩11,858 | ₩12,300 | ₩11,684 | ₩12,193 | +2.82% | 199.8만 |
|---|
| 2026.05.26 | ₩11,376 | ₩11,979 | ₩11,242 | ₩11,871 | +4.35% | 214.7만 |
|---|
| 2026.05.22 | ₩10,908 | ₩11,390 | ₩10,868 | ₩11,242 | +3.07% | 192.1만 |
|---|
| 2026.05.21 | ₩10,613 | ₩10,975 | ₩10,520 | ₩10,827 | +2.02% | 177.4만 |
|---|
| 2026.05.20 | ₩10,466 | ₩10,627 | ₩10,439 | ₩10,546 | +0.77% | 141.9만 |
|---|
| 2026.05.19 | ₩10,480 | ₩10,654 | ₩10,252 | ₩10,372 | -1.02% | 157.2만 |
|---|
| 2026.05.18 | ₩10,292 | ₩10,493 | ₩10,118 | ₩10,372 | +0.78% | 169.5만 |
|---|
| 2026.05.15 | ₩10,239 | ₩10,453 | ₩10,105 | ₩10,198 | -0.39% | 197.5만 |
|---|
| 2026.05.14 | ₩10,439 | ₩10,841 | ₩10,158 | ₩10,587 | +1.41% | 245.3만 |
|---|
| 2026.05.13 | ₩10,279 | ₩10,480 | ₩10,105 | ₩10,413 | +1.30% | 309.1만 |
|---|
| 2026.05.12 | ₩9,904 | ₩10,172 | ₩9,837 | ₩10,078 | +1.76% | 165.7만 |
|---|
| 2026.05.11 | ₩9,824 | ₩10,105 | ₩9,717 | ₩9,998 | +1.77% | 148.7만 |
|---|
| 2026.05.08 | ₩9,770 | ₩9,904 | ₩9,717 | ₩9,797 | +0.27% | 116만 |
|---|
| 2026.05.07 | ₩9,717 | ₩9,891 | ₩9,650 | ₩9,797 | +0.83% | 188.1만 |
|---|
| 2026.05.06 | ₩9,476 | ₩9,743 | ₩9,422 | ₩9,703 | +2.40% | 194만 |
|---|
| 2026.05.05 | ₩9,235 | ₩9,543 | ₩9,155 | ₩9,502 | +2.90% | 124.2만 |
|---|
| 2026.05.04 | ₩9,382 | ₩9,395 | ₩9,021 | ₩9,235 | -1.57% | 132.9만 |
|---|
| 2026.05.01 | ₩9,088 | ₩9,355 | ₩8,914 | ₩9,329 | +2.65% | 148.8만 |
|---|
| 2026.04.30 | ₩8,740 | ₩9,208 | ₩8,057 | ₩9,128 | +4.44% | 250만 |
|---|
| 2026.04.29 | ₩9,061 | ₩9,155 | ₩8,873 | ₩8,954 | -1.18% | 110.8만 |
|---|
| 2026.04.28 | ₩8,873 | ₩9,047 | ₩8,753 | ₩9,021 | +1.66% | 127.5만 |
|---|
| 2026.04.27 | ₩8,780 | ₩8,967 | ₩8,713 | ₩8,807 | +0.30% | 149만 |
|---|
| 2026.04.24 | ₩8,485 | ₩8,780 | ₩8,405 | ₩8,713 | +2.68% | 116.6만 |
|---|
| 2026.04.23 | ₩8,833 | ₩8,887 | ₩8,512 | ₩8,525 | -3.48% | 76.8만 |
|---|
| 2026.04.22 | ₩8,833 | ₩8,887 | ₩8,699 | ₩8,820 | -0.15% | 129.5만 |
|---|
| 2026.04.21 | ₩8,646 | ₩8,954 | ₩8,646 | ₩8,780 | +1.55% | 131.8만 |
|---|
| 2026.04.20 | ₩8,298 | ₩8,606 | ₩8,285 | ₩8,566 | +3.23% | 99.5만 |
|---|
| 2026.04.17 | ₩8,311 | ₩8,432 | ₩8,137 | ₩8,378 | +0.81% | 130.4만 |
|---|
| 2026.04.16 | ₩8,445 | ₩8,499 | ₩8,338 | ₩8,392 | -0.63% | 144.2만 |
|---|
| 2026.04.15 | ₩8,231 | ₩8,405 | ₩8,164 | ₩8,378 | +1.79% | 85.2만 |
|---|
| 2026.04.14 | ₩8,445 | ₩8,512 | ₩8,204 | ₩8,258 | -2.22% | 89.6만 |
|---|
| 2026.04.13 | ₩8,405 | ₩8,552 | ₩8,325 | ₩8,472 | +0.80% | 99.6만 |
|---|
| 2026.04.10 | ₩8,418 | ₩8,659 | ₩8,378 | ₩8,378 | -0.48% | 89.3만 |
|---|
| 2026.04.09 | ₩8,606 | ₩8,753 | ₩8,204 | ₩8,338 | -3.11% | 158.9만 |
|---|
| 2026.04.08 | ₩8,633 | ₩8,673 | ₩8,472 | ₩8,633 | 0.00% | 118.9만 |
|---|
| 2026.04.07 | ₩8,606 | ₩8,713 | ₩8,512 | ₩8,579 | -0.31% | 110.3만 |
|---|
| 2026.04.06 | ₩8,766 | ₩8,807 | ₩8,539 | ₩8,592 | -1.98% | 83.8만 |
|---|
| 2026.04.02 | ₩8,579 | ₩8,860 | ₩8,525 | ₩8,780 | +2.34% | 89.6만 |
|---|
| 2026.04.01 | ₩8,673 | ₩8,847 | ₩8,499 | ₩8,539 | -1.54% | 129.8만 |
|---|
| 2026.03.31 | ₩8,860 | ₩8,954 | ₩8,592 | ₩8,713 | -1.66% | 134만 |
|---|
| 2026.03.30 | ₩8,981 | ₩8,994 | ₩8,740 | ₩8,807 | -1.94% | 109.1만 |
|---|
| 2026.03.27 | ₩8,873 | ₩8,994 | ₩8,807 | ₩8,887 | +0.15% | 125.6만 |
|---|
| 2026.03.26 | ₩8,900 | ₩9,074 | ₩8,820 | ₩8,860 | -0.45% | 139.8만 |
|---|
| 2026.03.25 | ₩8,847 | ₩8,994 | ₩8,753 | ₩8,954 | +1.21% | 173만 |
|---|
| 2026.03.24 | ₩8,191 | ₩8,940 | ₩8,164 | ₩8,766 | +7.03% | 193.8만 |
|---|
| 2026.03.23 | ₩8,178 | ₩8,459 | ₩8,017 | ₩8,111 | -0.82% | 300.4만 |
|---|
| 2026.03.20 | ₩8,459 | ₩8,459 | ₩8,044 | ₩8,044 | -4.91% | 1749.4만 |
|---|
| 2026.03.19 | ₩7,923 | ₩8,525 | ₩7,923 | ₩8,338 | +5.24% | 240만 |
|---|
| 2026.03.18 | ₩7,816 | ₩8,097 | ₩7,722 | ₩8,097 | +3.60% | 179.5만 |
|---|
| 2026.03.17 | ₩7,816 | ₩7,937 | ₩7,696 | ₩7,883 | +0.86% | 183.2만 |
|---|
| 2026.03.16 | ₩8,030 | ₩8,070 | ₩7,696 | ₩7,789 | -3.00% | 235.3만 |
|---|
| 2026.03.13 | ₩8,311 | ₩8,378 | ₩7,816 | ₩8,057 | -3.06% | 188.3만 |
|---|
| 2026.03.12 | ₩8,057 | ₩8,298 | ₩7,910 | ₩8,285 | +2.82% | 261.6만 |
|---|
| 2026.03.11 | ₩7,843 | ₩8,191 | ₩7,736 | ₩8,084 | +3.07% | 215.4만 |
|---|
| 2026.03.10 | ₩7,763 | ₩8,070 | ₩7,669 | ₩7,856 | +1.21% | 214.5만 |
|---|
| 2026.03.09 | ₩7,629 | ₩7,896 | ₩7,441 | ₩7,816 | +2.46% | 308.6만 |
|---|
| 2026.03.06 | ₩8,218 | ₩8,325 | ₩7,789 | ₩7,923 | -3.58% | 161.8만 |
|---|
| 2026.03.05 | ₩8,405 | ₩8,485 | ₩8,271 | ₩8,392 | -0.16% | 227.3만 |
|---|
| 2026.03.04 | ₩8,164 | ₩8,686 | ₩8,017 | ₩8,552 | +4.75% | 202.1만 |
|---|
| 2026.03.03 | ₩7,896 | ₩8,218 | ₩7,789 | ₩8,044 | +1.86% | 183.4만 |
|---|
| 2026.03.02 | ₩7,522 | ₩8,191 | ₩7,388 | ₩8,164 | +8.54% | 213.7만 |
|---|
| 2026.02.27 | ₩7,722 | ₩7,763 | ₩7,522 | ₩7,629 | -1.21% | 199.8만 |
|---|
| 2026.02.26 | ₩7,763 | ₩7,763 | ₩7,388 | ₩7,589 | -2.24% | 294.9만 |
|---|
| 2026.02.25 | ₩7,789 | ₩7,883 | ₩7,696 | ₩7,749 | -0.52% | 173.6만 |
|---|
| 2026.02.24 | ₩7,830 | ₩7,977 | ₩7,589 | ₩7,696 | -1.71% | 170만 |
|---|
| 2026.02.23 | ₩8,231 | ₩8,298 | ₩7,870 | ₩7,870 | -4.39% | 224.6만 |
|---|
| 2026.02.20 | ₩8,539 | ₩8,579 | ₩8,111 | ₩8,325 | -2.51% | 269.1만 |
|---|
| 2026.02.19 | ₩9,128 | ₩9,141 | ₩8,365 | ₩8,606 | -5.72% | 259.4만 |
|---|
| 2026.02.18 | ₩9,355 | ₩9,409 | ₩9,061 | ₩9,128 | -2.43% | 187.8만 |
|---|
| 2026.02.17 | ₩9,221 | ₩9,891 | ₩8,753 | ₩9,208 | -0.15% | 243.1만 |
|---|
| 2026.02.13 | ₩10,734 | ₩10,894 | ₩10,600 | ₩10,694 | -0.37% | 135.1만 |
|---|
| 2026.02.12 | ₩11,135 | ₩11,283 | ₩10,694 | ₩10,908 | -2.04% | 113.2만 |
|---|
| 2026.02.11 | ₩11,269 | ₩11,269 | ₩10,908 | ₩11,175 | -0.83% | 92.8만 |
|---|
| 2026.02.10 | ₩11,283 | ₩11,403 | ₩11,001 | ₩11,015 | -2.37% | 115.3만 |
|---|
| 2026.02.09 | ₩11,042 | ₩11,416 | ₩10,894 | ₩11,336 | +2.67% | 74만 |
|---|
| 2026.02.06 | ₩10,868 | ₩11,175 | ₩10,868 | ₩11,068 | +1.85% | 115.8만 |
|---|
| 2026.02.05 | ₩10,854 | ₩11,015 | ₩10,680 | ₩10,761 | -0.86% | 101.6만 |
|---|
| 2026.02.04 | ₩10,988 | ₩11,149 | ₩10,801 | ₩11,001 | +0.12% | 110.4만 |
|---|
| 2026.02.03 | ₩10,720 | ₩10,988 | ₩10,667 | ₩10,841 | +1.12% | 95.6만 |
|---|
| 2026.02.02 | ₩10,372 | ₩10,680 | ₩10,319 | ₩10,573 | +1.94% | 77.5만 |
|---|
| 2026.01.30 | ₩10,319 | ₩10,667 | ₩10,319 | ₩10,520 | +1.95% | 104.5만 |
|---|
| 2026.01.29 | ₩10,680 | ₩10,734 | ₩10,252 | ₩10,627 | -0.50% | 111.4만 |
|---|
| 2026.01.28 | ₩10,854 | ₩10,921 | ₩10,453 | ₩10,466 | -3.58% | 126.7만 |
|---|
| 2026.01.27 | ₩10,439 | ₩10,841 | ₩10,439 | ₩10,814 | +3.59% | 66.4만 |
|---|
| 2026.01.26 | ₩11,068 | ₩11,068 | ₩10,493 | ₩10,520 | -4.96% | 90.9만 |
|---|
| 2026.01.23 | ₩10,988 | ₩11,082 | ₩10,868 | ₩10,948 | -0.37% | 65.8만 |
|---|
| 2026.01.22 | ₩10,854 | ₩11,122 | ₩10,854 | ₩10,935 | +0.74% | 88.3만 |
|---|
| 2026.01.21 | ₩10,600 | ₩10,814 | ₩10,573 | ₩10,801 | +1.89% | 88.1만 |
|---|
| 2026.01.20 | ₩10,466 | ₩10,587 | ₩10,346 | ₩10,453 | -0.13% | 92만 |
|---|
| 2026.01.16 | ₩10,747 | ₩10,908 | ₩10,439 | ₩10,587 | -1.49% | 105.3만 |
|---|
| 2026.01.15 | ₩10,961 | ₩11,149 | ₩10,841 | ₩11,042 | +0.73% | 122.3만 |
|---|
| 2026.01.14 | ₩10,841 | ₩11,028 | ₩10,787 | ₩10,988 | +1.36% | 86.6만 |
|---|
| 2026.01.13 | ₩10,747 | ₩10,868 | ₩10,600 | ₩10,827 | +0.75% | 97.6만 |
|---|
| 2026.01.12 | ₩10,707 | ₩10,814 | ₩10,546 | ₩10,707 | 0.00% | 85.5만 |
|---|
| 2026.01.09 | ₩10,413 | ₩10,654 | ₩10,332 | ₩10,654 | +2.31% | 81만 |
|---|
| 2026.01.08 | ₩10,051 | ₩10,480 | ₩10,051 | ₩10,372 | +3.20% | 75.5만 |
|---|
| 2026.01.07 | ₩10,453 | ₩10,520 | ₩9,998 | ₩10,185 | -2.56% | 100.6만 |
|---|
| 2026.01.06 | ₩10,078 | ₩10,613 | ₩10,065 | ₩10,533 | +4.52% | 205.3만 |
|---|
| 2026.01.05 | ₩9,810 | ₩10,172 | ₩9,810 | ₩10,132 | +3.27% | 118.8만 |
|---|
| 2026.01.02 | ₩9,717 | ₩9,891 | ₩9,636 | ₩9,810 | +0.96% | 104.7만 |
|---|
| 2025.12.31 | ₩9,610 | ₩9,676 | ₩9,476 | ₩9,636 | +0.28% | 85.3만 |
|---|
| 2025.12.30 | ₩9,676 | ₩9,743 | ₩9,636 | ₩9,663 | -0.14% | 110만 |
|---|
| 2025.12.29 | ₩9,462 | ₩9,676 | ₩9,462 | ₩9,569 | +1.13% | 80.8만 |
|---|
| 2025.12.26 | ₩9,650 | ₩9,650 | ₩9,516 | ₩9,636 | -0.14% | 54.1만 |
|---|
| 2025.12.24 | ₩9,529 | ₩9,610 | ₩9,489 | ₩9,583 | +0.56% | 34.6만 |
|---|
| 2025.12.23 | ₩9,610 | ₩9,690 | ₩9,556 | ₩9,556 | -0.56% | 102.6만 |
|---|
| 2025.12.22 | ₩9,636 | ₩9,810 | ₩9,543 | ₩9,569 | -0.69% | 148.6만 |
|---|
| 2025.12.19 | ₩9,489 | ₩9,717 | ₩9,489 | ₩9,596 | +1.13% | 507.7만 |
|---|
| 2025.12.18 | ₩9,583 | ₩9,877 | ₩9,543 | ₩9,596 | +0.14% | 135.9만 |
|---|
| 2025.12.17 | ₩9,355 | ₩9,636 | ₩9,342 | ₩9,583 | +2.43% | 113.4만 |
|---|
| 2025.12.16 | ₩9,395 | ₩9,529 | ₩9,262 | ₩9,329 | -0.71% | 107.2만 |
|---|
| 2025.12.15 | ₩9,757 | ₩9,770 | ₩9,329 | ₩9,382 | -3.84% | 118.2만 |
|---|
| 2025.12.12 | ₩9,797 | ₩9,931 | ₩9,623 | ₩9,730 | -0.68% | 118만 |
|---|
| 2025.12.11 | ₩9,436 | ₩9,784 | ₩9,436 | ₩9,770 | +3.55% | 114.3만 |
|---|
| 2025.12.10 | ₩9,329 | ₩9,502 | ₩9,235 | ₩9,489 | +1.72% | 248만 |
|---|
| 2025.12.09 | ₩9,047 | ₩9,382 | ₩9,034 | ₩9,342 | +3.25% | 94.6만 |
|---|
| 2025.12.08 | ₩9,141 | ₩9,248 | ₩9,061 | ₩9,168 | +0.29% | 107.9만 |
|---|
| 2025.12.05 | ₩9,034 | ₩9,262 | ₩9,007 | ₩9,101 | +0.74% | 110.4만 |
|---|
| 2025.12.04 | ₩9,128 | ₩9,181 | ₩9,007 | ₩9,047 | -0.88% | 94.9만 |
|---|
| 2025.12.03 | ₩8,726 | ₩9,235 | ₩8,726 | ₩9,208 | +5.52% | 120.6만 |
|---|
| 2025.12.02 | ₩8,633 | ₩8,780 | ₩8,633 | ₩8,740 | +1.24% | 109.5만 |
|---|
| 2025.12.01 | ₩8,726 | ₩8,873 | ₩8,619 | ₩8,619 | -1.23% | 102.5만 |
|---|
| 2025.11.28 | ₩8,686 | ₩8,753 | ₩8,646 | ₩8,726 | +0.46% | 61.8만 |
|---|
| 2025.11.26 | ₩8,673 | ₩8,833 | ₩8,673 | ₩8,673 | 0.00% | 140.9만 |
|---|
| 2025.11.25 | ₩8,445 | ₩8,686 | ₩8,432 | ₩8,686 | +2.85% | 110.7만 |
|---|
| 2025.11.24 | ₩8,592 | ₩8,606 | ₩8,351 | ₩8,418 | -2.02% | 187.3만 |
|---|
| 2025.11.21 | ₩8,418 | ₩9,221 | ₩8,365 | ₩8,686 | +3.18% | 313.8만 |
|---|
| 2025.11.20 | ₩8,619 | ₩8,699 | ₩8,445 | ₩8,459 | -1.86% | 150.7만 |
|---|
| 2025.11.19 | ₩8,472 | ₩8,619 | ₩8,405 | ₩8,525 | +0.63% | 128.8만 |
|---|
| 2025.11.18 | ₩8,459 | ₩8,579 | ₩8,365 | ₩8,525 | +0.79% | 113.4만 |
|---|
| 2025.11.17 | ₩8,887 | ₩8,940 | ₩8,566 | ₩8,579 | -3.46% | 128.2만 |
|---|
| 2025.11.14 | ₩8,940 | ₩9,061 | ₩8,820 | ₩9,034 | +1.05% | 127.1만 |
|---|
| 2025.11.13 | ₩9,275 | ₩9,422 | ₩8,954 | ₩9,047 | -2.45% | 120.1만 |
|---|
| 2025.11.12 | ₩9,114 | ₩9,302 | ₩9,114 | ₩9,221 | +1.17% | 127.2만 |
|---|
| 2025.11.11 | ₩9,248 | ₩9,262 | ₩9,114 | ₩9,114 | -1.45% | 99.2만 |
|---|
| 2025.11.10 | ₩9,221 | ₩9,288 | ₩9,007 | ₩9,208 | -0.15% | 171.5만 |
|---|
| 2025.11.07 | ₩8,873 | ₩9,235 | ₩8,793 | ₩9,061 | +2.11% | 247만 |
|---|
| 2025.11.06 | ₩9,275 | ₩9,382 | ₩8,860 | ₩8,887 | -4.18% | 178.7만 |
|---|
| 2025.11.05 | ₩9,221 | ₩9,502 | ₩9,128 | ₩9,302 | +0.87% | 116.6만 |
|---|
| 2025.11.04 | ₩10,613 | ₩10,801 | ₩9,061 | ₩9,141 | -13.87% | 301.5만 |
|---|
| 2025.11.03 | ₩10,734 | ₩11,095 | ₩10,533 | ₩11,028 | +2.74% | 204.1만 |
|---|
| 2025.10.31 | ₩10,480 | ₩10,774 | ₩10,399 | ₩10,720 | +2.30% | 86.4만 |
|---|
| 2025.10.30 | ₩10,520 | ₩10,600 | ₩10,332 | ₩10,439 | -0.76% | 96.8만 |
|---|
| 2025.10.29 | ₩10,694 | ₩10,854 | ₩10,546 | ₩10,640 | -0.50% | 100만 |
|---|
| 2025.10.28 | ₩10,466 | ₩10,707 | ₩10,413 | ₩10,694 | +2.17% | 68.9만 |
|---|
| 2025.10.27 | ₩10,640 | ₩10,720 | ₩10,520 | ₩10,533 | -1.01% | 89.4만 |
|---|
| 2025.10.24 | ₩10,707 | ₩10,787 | ₩10,640 | ₩10,654 | -0.50% | 37.5만 |
|---|
| 2025.10.23 | ₩10,694 | ₩10,827 | ₩10,627 | ₩10,694 | 0.00% | 70.3만 |
|---|
| 2025.10.22 | ₩10,801 | ₩10,894 | ₩10,493 | ₩10,667 | -1.24% | 85만 |
|---|
| 2025.10.21 | ₩11,015 | ₩11,015 | ₩10,734 | ₩10,894 | -1.09% | 89.4만 |
|---|
| 2025.10.20 | ₩10,894 | ₩11,189 | ₩10,854 | ₩11,162 | +2.46% | 72.7만 |
|---|
| 2025.10.17 | ₩10,801 | ₩10,948 | ₩10,734 | ₩10,761 | -0.37% | 64.2만 |
|---|
| 2025.10.16 | ₩11,095 | ₩11,242 | ₩10,774 | ₩10,975 | -1.09% | 110.4만 |
|---|
| 2025.10.15 | ₩11,537 | ₩11,577 | ₩10,975 | ₩11,028 | -4.41% | 105.7만 |
|---|
| 2025.10.14 | ₩11,296 | ₩11,617 | ₩11,189 | ₩11,483 | +1.66% | 80.3만 |
|---|
| 2025.10.13 | ₩11,336 | ₩11,617 | ₩11,229 | ₩11,497 | +1.42% | 113.3만 |
|---|
| 2025.10.10 | ₩11,443 | ₩11,631 | ₩11,042 | ₩11,042 | -3.51% | 87.2만 |
|---|