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 | ₩13,147 | ₩13,482 | ₩13,054 | ₩13,308 | +1.22% | 71.8만 |
| 2026.10.08 | ₩13,107 | ₩13,469 | ₩12,987 | ₩13,054 | -0.41% | 112.2만 |
| 2026.10.07 | ₩13,335 | ₩13,335 | ₩12,960 | ₩13,161 | -1.31% | 116만 |
| 2026.10.06 | ₩13,375 | ₩13,589 | ₩13,067 | ₩13,442 | +0.50% | 123.3만 |
| 2026.10.05 | ₩13,295 | ₩13,549 | ₩13,201 | ₩13,308 | +0.10% | 145만 |
| 2026.10.02 | ₩13,201 | ₩13,362 | ₩13,121 | ₩13,255 | +0.41% | 96.8만 |
| 2026.10.01 | ₩12,532 | ₩13,121 | ₩12,224 | ₩13,040 | +4.06% | 118.5만 |
| 2026.09.30 | ₩12,585 | ₩12,960 | ₩12,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,625 |
| +0.32% |
| 117.3만 |
| 2026.09.29 | ₩12,786 | ₩12,839 | ₩12,438 | ₩12,491 | -2.30% | 98.4만 |
|---|
| 2026.09.28 | ₩12,706 | ₩12,906 | ₩12,612 | ₩12,906 | +1.58% | 135만 |
|---|
| 2026.09.25 | ₩12,987 | ₩12,987 | ₩12,612 | ₩12,813 | -1.34% | 100.5만 |
|---|
| 2026.09.24 | ₩13,255 | ₩13,415 | ₩12,947 | ₩13,054 | -1.52% | 113.7만 |
|---|
| 2026.09.23 | ₩13,094 | ₩13,415 | ₩12,987 | ₩13,321 | +1.74% | 89.1만 |
|---|
| 2026.09.22 | ₩12,732 | ₩13,255 | ₩12,692 | ₩13,161 | +3.36% | 83만 |
|---|
| 2026.09.21 | ₩12,706 | ₩12,799 | ₩12,572 | ₩12,719 | +0.11% | 64만 |
|---|
| 2026.09.18 | ₩12,906 | ₩12,906 | ₩12,398 | ₩12,706 | -1.56% | 215만 |
|---|
| 2026.09.17 | ₩13,000 | ₩13,134 | ₩12,773 | ₩12,933 | -0.51% | 88.3만 |
|---|
| 2026.09.16 | ₩12,773 | ₩13,014 | ₩12,585 | ₩12,866 | +0.73% | 78.9만 |
|---|
| 2026.09.15 | ₩12,839 | ₩12,893 | ₩12,411 | ₩12,665 | -1.36% | 104만 |
|---|
| 2026.09.14 | ₩13,255 | ₩13,362 | ₩12,746 | ₩12,773 | -3.64% | 76.5만 |
|---|
| 2026.09.11 | ₩13,576 | ₩13,683 | ₩13,241 | ₩13,415 | -1.18% | 97.5만 |
|---|
| 2026.09.10 | ₩13,629 | ₩13,710 | ₩13,442 | ₩13,562 | -0.49% | 72.4만 |
|---|
| 2026.09.09 | ₩13,844 | ₩13,964 | ₩13,576 | ₩13,643 | -1.45% | 92.1만 |
|---|
| 2026.09.08 | ₩13,870 | ₩14,044 | ₩13,629 | ₩13,696 | -1.25% | 63.2만 |
|---|
| 2026.09.04 | ₩13,629 | ₩13,951 | ₩13,629 | ₩13,830 | +1.47% | 46.6만 |
|---|
| 2026.09.03 | ₩14,272 | ₩14,272 | ₩13,415 | ₩13,643 | -4.41% | 92.2만 |
|---|
| 2026.09.02 | ₩13,710 | ₩14,299 | ₩13,710 | ₩14,152 | +3.22% | 85만 |
|---|
| 2026.09.01 | ₩13,830 | ₩13,830 | ₩13,522 | ₩13,670 | -1.16% | 106.2만 |
|---|
| 2026.08.31 | ₩13,803 | ₩13,991 | ₩13,656 | ₩13,830 | +0.19% | 94.4만 |
|---|
| 2026.08.28 | ₩13,817 | ₩13,924 | ₩13,536 | ₩13,603 | -1.55% | 87.8만 |
|---|
| 2026.08.27 | ₩13,000 | ₩13,817 | ₩12,960 | ₩13,763 | +5.87% | 127.6만 |
|---|
| 2026.08.26 | ₩12,960 | ₩13,228 | ₩12,826 | ₩13,147 | +1.45% | 222만 |
|---|
| 2026.08.25 | ₩12,906 | ₩13,241 | ₩12,719 | ₩13,067 | +1.24% | 136.6만 |
|---|
| 2026.08.24 | ₩13,054 | ₩13,295 | ₩12,866 | ₩12,866 | -1.44% | 117.2만 |
|---|
| 2026.08.21 | ₩12,813 | ₩13,255 | ₩12,773 | ₩12,973 | +1.25% | 79만 |
|---|
| 2026.08.20 | ₩12,438 | ₩12,692 | ₩12,291 | ₩12,585 | +1.18% | 91.9만 |
|---|
| 2026.08.19 | ₩12,384 | ₩12,746 | ₩12,304 | ₩12,665 | +2.27% | 166.3만 |
|---|
| 2026.08.18 | ₩12,491 | ₩12,558 | ₩12,090 | ₩12,237 | -2.04% | 97.6만 |
|---|
| 2026.08.17 | ₩12,438 | ₩12,746 | ₩12,103 | ₩12,732 | +2.37% | 97.1만 |
|---|
| 2026.08.14 | ₩12,465 | ₩12,679 | ₩12,465 | ₩12,532 | +0.54% | 102.6만 |
|---|
| 2026.08.13 | ₩12,465 | ₩12,866 | ₩12,250 | ₩12,438 | -0.21% | 135.8만 |
|---|
| 2026.08.12 | ₩12,438 | ₩12,652 | ₩12,304 | ₩12,639 | +1.61% | 227.2만 |
|---|
| 2026.08.11 | ₩12,639 | ₩12,786 | ₩12,357 | ₩12,398 | -1.91% | 109.6만 |
|---|
| 2026.08.10 | ₩12,545 | ₩12,773 | ₩12,411 | ₩12,598 | +0.43% | 98.6만 |
|---|
| 2026.08.07 | ₩12,706 | ₩12,839 | ₩12,505 | ₩12,572 | -1.05% | 133.2만 |
|---|
| 2026.08.06 | ₩12,973 | ₩13,281 | ₩12,732 | ₩12,853 | -0.93% | 226.6만 |
|---|
| 2026.08.05 | ₩12,023 | ₩12,920 | ₩11,983 | ₩12,880 | +7.13% | 189.6만 |
|---|
| 2026.08.04 | ₩11,219 | ₩11,956 | ₩11,179 | ₩11,876 | +5.85% | 295.7만 |
|---|
| 2026.08.03 | ₩11,367 | ₩11,394 | ₩10,657 | ₩11,260 | -0.94% | 237.2만 |
|---|
| 2026.07.31 | ₩11,554 | ₩11,728 | ₩11,032 | ₩11,353 | -1.74% | 266.1만 |
|---|
| 2026.07.30 | ₩12,558 | ₩12,558 | ₩10,001 | ₩11,313 | -9.91% | 485.1만 |
|---|
| 2026.07.29 | ₩12,304 | ₩12,639 | ₩11,688 | ₩12,532 | +1.85% | 349.4만 |
|---|
| 2026.07.28 | ₩12,063 | ₩12,532 | ₩11,983 | ₩12,291 | +1.89% | 175만 |
|---|
| 2026.07.27 | ₩12,009 | ₩12,117 | ₩11,768 | ₩12,076 | +0.56% | 187.2만 |
|---|
| 2026.07.24 | ₩12,050 | ₩12,170 | ₩11,889 | ₩11,942 | -0.89% | 123.1만 |
|---|
| 2026.07.23 | ₩11,822 | ₩12,170 | ₩11,728 | ₩12,036 | +1.81% | 150.7만 |
|---|
| 2026.07.22 | ₩11,527 | ₩11,728 | ₩11,420 | ₩11,648 | +1.05% | 99.9만 |
|---|
| 2026.07.21 | ₩11,233 | ₩11,594 | ₩11,233 | ₩11,527 | +2.62% | 130.4만 |
|---|
| 2026.07.20 | ₩11,340 | ₩11,420 | ₩11,072 | ₩11,193 | -1.30% | 107.8만 |
|---|
| 2026.07.17 | ₩11,179 | ₩11,380 | ₩11,019 | ₩11,206 | +0.24% | 94.8만 |
|---|
| 2026.07.16 | ₩11,487 | ₩11,581 | ₩11,219 | ₩11,313 | -1.52% | 156만 |
|---|
| 2026.07.15 | ₩11,541 | ₩11,701 | ₩11,260 | ₩11,447 | -0.81% | 112.6만 |
|---|
| 2026.07.14 | ₩11,327 | ₩11,554 | ₩11,327 | ₩11,474 | +1.30% | 77만 |
|---|
| 2026.07.13 | ₩11,126 | ₩11,394 | ₩11,126 | ₩11,273 | +1.32% | 95.7만 |
|---|
| 2026.07.10 | ₩10,831 | ₩11,072 | ₩10,778 | ₩11,005 | +1.61% | 147.6만 |
|---|
| 2026.07.09 | ₩10,938 | ₩10,938 | ₩10,604 | ₩10,845 | -0.86% | 106만 |
|---|
| 2026.07.08 | ₩10,550 | ₩10,992 | ₩10,537 | ₩10,898 | +3.30% | 103.7만 |
|---|
| 2026.07.07 | ₩10,563 | ₩10,697 | ₩10,309 | ₩10,590 | +0.25% | 105.6만 |
|---|
| 2026.07.06 | ₩10,376 | ₩10,697 | ₩10,349 | ₩10,577 | +1.94% | 99.1만 |
|---|
| 2026.07.02 | ₩10,483 | ₩10,778 | ₩10,282 | ₩10,470 | -0.13% | 81.4만 |
|---|
| 2026.07.01 | ₩10,644 | ₩10,898 | ₩10,403 | ₩10,416 | -2.14% | 114.6만 |
|---|
| 2026.06.30 | ₩10,992 | ₩11,059 | ₩10,751 | ₩10,778 | -1.95% | 119.4만 |
|---|
| 2026.06.29 | ₩11,193 | ₩11,327 | ₩10,925 | ₩10,938 | -2.27% | 130만 |
|---|
| 2026.06.26 | ₩11,179 | ₩11,394 | ₩11,045 | ₩11,233 | +0.48% | 322.4만 |
|---|
| 2026.06.25 | ₩10,898 | ₩11,260 | ₩10,778 | ₩11,260 | +3.32% | 113.6만 |
|---|
| 2026.06.24 | ₩11,032 | ₩11,206 | ₩10,764 | ₩10,912 | -1.09% | 143.1만 |
|---|
| 2026.06.23 | ₩11,019 | ₩11,420 | ₩11,019 | ₩11,206 | +1.70% | 149.9만 |
|---|
| 2026.06.22 | ₩11,474 | ₩11,568 | ₩11,206 | ₩11,206 | -2.33% | 120.2만 |
|---|
| 2026.06.18 | ₩11,889 | ₩11,902 | ₩11,434 | ₩11,568 | -2.70% | 236.3만 |
|---|
| 2026.06.17 | ₩12,063 | ₩12,170 | ₩11,688 | ₩11,688 | -3.11% | 161.6만 |
|---|
| 2026.06.16 | ₩12,331 | ₩12,384 | ₩11,635 | ₩11,983 | -2.82% | 182.5만 |
|---|
| 2026.06.15 | ₩12,665 | ₩12,759 | ₩12,277 | ₩12,331 | -2.64% | 135.4만 |
|---|
| 2026.06.12 | ₩12,652 | ₩13,000 | ₩12,639 | ₩12,839 | +1.48% | 95.8만 |
|---|
| 2026.06.11 | ₩12,384 | ₩12,665 | ₩12,250 | ₩12,652 | +2.16% | 109.8만 |
|---|
| 2026.06.10 | ₩12,063 | ₩12,438 | ₩11,956 | ₩12,197 | +1.11% | 133.1만 |
|---|
| 2026.06.09 | ₩12,264 | ₩12,371 | ₩11,835 | ₩12,023 | -1.97% | 132.3만 |
|---|
| 2026.06.08 | ₩12,331 | ₩12,357 | ₩12,023 | ₩12,197 | -1.09% | 126.8만 |
|---|
| 2026.06.05 | ₩12,545 | ₩12,679 | ₩12,103 | ₩12,157 | -3.09% | 112.5만 |
|---|
| 2026.06.04 | ₩12,424 | ₩12,839 | ₩12,264 | ₩12,639 | +1.72% | 128.6만 |
|---|
| 2026.06.03 | ₩12,719 | ₩12,732 | ₩12,357 | ₩12,505 | -1.68% | 134.9만 |
|---|
| 2026.06.02 | ₩12,491 | ₩13,040 | ₩12,451 | ₩12,853 | +2.89% | 165.3만 |
|---|
| 2026.06.01 | ₩12,130 | ₩12,612 | ₩12,063 | ₩12,585 | +3.75% | 114.9만 |
|---|
| 2026.05.29 | ₩12,250 | ₩12,384 | ₩11,809 | ₩12,063 | -1.53% | 419.2만 |
|---|
| 2026.05.28 | ₩12,183 | ₩12,451 | ₩11,983 | ₩12,384 | +1.65% | 169만 |
|---|
| 2026.05.27 | ₩11,862 | ₩12,304 | ₩11,688 | ₩12,197 | +2.82% | 199.8만 |
|---|
| 2026.05.26 | ₩11,380 | ₩11,983 | ₩11,246 | ₩11,876 | +4.35% | 214.7만 |
|---|
| 2026.05.22 | ₩10,912 | ₩11,394 | ₩10,871 | ₩11,246 | +3.07% | 192.1만 |
|---|
| 2026.05.21 | ₩10,617 | ₩10,978 | ₩10,523 | ₩10,831 | +2.02% | 177.4만 |
|---|
| 2026.05.20 | ₩10,470 | ₩10,630 | ₩10,443 | ₩10,550 | +0.77% | 141.9만 |
|---|
| 2026.05.19 | ₩10,483 | ₩10,657 | ₩10,256 | ₩10,376 | -1.02% | 157.2만 |
|---|
| 2026.05.18 | ₩10,296 | ₩10,497 | ₩10,122 | ₩10,376 | +0.78% | 169.5만 |
|---|
| 2026.05.15 | ₩10,242 | ₩10,456 | ₩10,108 | ₩10,202 | -0.39% | 197.5만 |
|---|
| 2026.05.14 | ₩10,443 | ₩10,845 | ₩10,162 | ₩10,590 | +1.41% | 245.3만 |
|---|
| 2026.05.13 | ₩10,282 | ₩10,483 | ₩10,108 | ₩10,416 | +1.30% | 309.1만 |
|---|
| 2026.05.12 | ₩9,907 | ₩10,175 | ₩9,840 | ₩10,081 | +1.76% | 165.7만 |
|---|
| 2026.05.11 | ₩9,827 | ₩10,108 | ₩9,720 | ₩10,001 | +1.77% | 148.7만 |
|---|
| 2026.05.08 | ₩9,774 | ₩9,907 | ₩9,720 | ₩9,800 | +0.27% | 116만 |
|---|
| 2026.05.07 | ₩9,720 | ₩9,894 | ₩9,653 | ₩9,800 | +0.83% | 188.1만 |
|---|
| 2026.05.06 | ₩9,479 | ₩9,747 | ₩9,425 | ₩9,707 | +2.40% | 194만 |
|---|
| 2026.05.05 | ₩9,238 | ₩9,546 | ₩9,158 | ₩9,506 | +2.90% | 124.2만 |
|---|
| 2026.05.04 | ₩9,385 | ₩9,399 | ₩9,024 | ₩9,238 | -1.57% | 132.9만 |
|---|
| 2026.05.01 | ₩9,091 | ₩9,358 | ₩8,917 | ₩9,332 | +2.65% | 148.8만 |
|---|
| 2026.04.30 | ₩8,743 | ₩9,211 | ₩8,060 | ₩9,131 | +4.44% | 250만 |
|---|
| 2026.04.29 | ₩9,064 | ₩9,158 | ₩8,877 | ₩8,957 | -1.18% | 110.8만 |
|---|
| 2026.04.28 | ₩8,877 | ₩9,051 | ₩8,756 | ₩9,024 | +1.66% | 127.5만 |
|---|
| 2026.04.27 | ₩8,783 | ₩8,970 | ₩8,716 | ₩8,810 | +0.30% | 149만 |
|---|
| 2026.04.24 | ₩8,488 | ₩8,783 | ₩8,408 | ₩8,716 | +2.68% | 116.6만 |
|---|
| 2026.04.23 | ₩8,836 | ₩8,890 | ₩8,515 | ₩8,528 | -3.48% | 76.8만 |
|---|
| 2026.04.22 | ₩8,836 | ₩8,890 | ₩8,702 | ₩8,823 | -0.15% | 129.5만 |
|---|
| 2026.04.21 | ₩8,649 | ₩8,957 | ₩8,649 | ₩8,783 | +1.55% | 131.8만 |
|---|
| 2026.04.20 | ₩8,301 | ₩8,609 | ₩8,287 | ₩8,569 | +3.23% | 99.5만 |
|---|
| 2026.04.17 | ₩8,314 | ₩8,435 | ₩8,140 | ₩8,381 | +0.81% | 130.4만 |
|---|
| 2026.04.16 | ₩8,448 | ₩8,502 | ₩8,341 | ₩8,395 | -0.63% | 144.2만 |
|---|
| 2026.04.15 | ₩8,234 | ₩8,408 | ₩8,167 | ₩8,381 | +1.79% | 85.2만 |
|---|
| 2026.04.14 | ₩8,448 | ₩8,515 | ₩8,207 | ₩8,261 | -2.22% | 89.6만 |
|---|
| 2026.04.13 | ₩8,408 | ₩8,555 | ₩8,328 | ₩8,475 | +0.80% | 99.6만 |
|---|
| 2026.04.10 | ₩8,421 | ₩8,662 | ₩8,381 | ₩8,381 | -0.48% | 89.3만 |
|---|
| 2026.04.09 | ₩8,609 | ₩8,756 | ₩8,207 | ₩8,341 | -3.11% | 158.9만 |
|---|
| 2026.04.08 | ₩8,636 | ₩8,676 | ₩8,475 | ₩8,636 | 0.00% | 118.9만 |
|---|
| 2026.04.07 | ₩8,609 | ₩8,716 | ₩8,515 | ₩8,582 | -0.31% | 110.3만 |
|---|
| 2026.04.06 | ₩8,769 | ₩8,810 | ₩8,542 | ₩8,595 | -1.98% | 83.8만 |
|---|
| 2026.04.02 | ₩8,582 | ₩8,863 | ₩8,528 | ₩8,783 | +2.34% | 89.6만 |
|---|
| 2026.04.01 | ₩8,676 | ₩8,850 | ₩8,502 | ₩8,542 | -1.54% | 129.8만 |
|---|
| 2026.03.31 | ₩8,863 | ₩8,957 | ₩8,595 | ₩8,716 | -1.66% | 134만 |
|---|
| 2026.03.30 | ₩8,984 | ₩8,997 | ₩8,743 | ₩8,810 | -1.94% | 109.1만 |
|---|
| 2026.03.27 | ₩8,877 | ₩8,997 | ₩8,810 | ₩8,890 | +0.15% | 125.6만 |
|---|
| 2026.03.26 | ₩8,903 | ₩9,077 | ₩8,823 | ₩8,863 | -0.45% | 139.8만 |
|---|
| 2026.03.25 | ₩8,850 | ₩8,997 | ₩8,756 | ₩8,957 | +1.21% | 173만 |
|---|
| 2026.03.24 | ₩8,194 | ₩8,943 | ₩8,167 | ₩8,769 | +7.03% | 193.8만 |
|---|
| 2026.03.23 | ₩8,180 | ₩8,461 | ₩8,020 | ₩8,113 | -0.82% | 300.4만 |
|---|
| 2026.03.20 | ₩8,461 | ₩8,461 | ₩8,046 | ₩8,046 | -4.91% | 1749.4만 |
|---|
| 2026.03.19 | ₩7,926 | ₩8,528 | ₩7,926 | ₩8,341 | +5.24% | 240만 |
|---|
| 2026.03.18 | ₩7,819 | ₩8,100 | ₩7,725 | ₩8,100 | +3.60% | 179.5만 |
|---|
| 2026.03.17 | ₩7,819 | ₩7,939 | ₩7,698 | ₩7,886 | +0.86% | 183.2만 |
|---|
| 2026.03.16 | ₩8,033 | ₩8,073 | ₩7,698 | ₩7,792 | -3.00% | 235.3만 |
|---|
| 2026.03.13 | ₩8,314 | ₩8,381 | ₩7,819 | ₩8,060 | -3.06% | 188.3만 |
|---|
| 2026.03.12 | ₩8,060 | ₩8,301 | ₩7,913 | ₩8,287 | +2.82% | 261.6만 |
|---|
| 2026.03.11 | ₩7,846 | ₩8,194 | ₩7,738 | ₩8,087 | +3.07% | 215.4만 |
|---|
| 2026.03.10 | ₩7,765 | ₩8,073 | ₩7,672 | ₩7,859 | +1.21% | 214.5만 |
|---|
| 2026.03.09 | ₩7,631 | ₩7,899 | ₩7,444 | ₩7,819 | +2.46% | 308.6만 |
|---|
| 2026.03.06 | ₩8,220 | ₩8,328 | ₩7,792 | ₩7,926 | -3.58% | 161.8만 |
|---|
| 2026.03.05 | ₩8,408 | ₩8,488 | ₩8,274 | ₩8,395 | -0.16% | 227.3만 |
|---|
| 2026.03.04 | ₩8,167 | ₩8,689 | ₩8,020 | ₩8,555 | +4.75% | 202.1만 |
|---|
| 2026.03.03 | ₩7,899 | ₩8,220 | ₩7,792 | ₩8,046 | +1.86% | 183.4만 |
|---|
| 2026.03.02 | ₩7,524 | ₩8,194 | ₩7,390 | ₩8,167 | +8.54% | 213.7만 |
|---|
| 2026.02.27 | ₩7,725 | ₩7,765 | ₩7,524 | ₩7,631 | -1.21% | 199.8만 |
|---|
| 2026.02.26 | ₩7,765 | ₩7,765 | ₩7,390 | ₩7,591 | -2.24% | 294.9만 |
|---|
| 2026.02.25 | ₩7,792 | ₩7,886 | ₩7,698 | ₩7,752 | -0.52% | 173.6만 |
|---|
| 2026.02.24 | ₩7,832 | ₩7,979 | ₩7,591 | ₩7,698 | -1.71% | 170만 |
|---|
| 2026.02.23 | ₩8,234 | ₩8,301 | ₩7,872 | ₩7,872 | -4.39% | 224.6만 |
|---|
| 2026.02.20 | ₩8,542 | ₩8,582 | ₩8,113 | ₩8,328 | -2.51% | 269.1만 |
|---|
| 2026.02.19 | ₩9,131 | ₩9,144 | ₩8,368 | ₩8,609 | -5.72% | 259.4만 |
|---|
| 2026.02.18 | ₩9,358 | ₩9,412 | ₩9,064 | ₩9,131 | -2.43% | 187.8만 |
|---|
| 2026.02.17 | ₩9,225 | ₩9,894 | ₩8,756 | ₩9,211 | -0.15% | 243.1만 |
|---|
| 2026.02.13 | ₩10,737 | ₩10,898 | ₩10,604 | ₩10,697 | -0.37% | 135.1만 |
|---|
| 2026.02.12 | ₩11,139 | ₩11,286 | ₩10,697 | ₩10,912 | -2.04% | 113.2만 |
|---|
| 2026.02.11 | ₩11,273 | ₩11,273 | ₩10,912 | ₩11,179 | -0.83% | 92.8만 |
|---|
| 2026.02.10 | ₩11,286 | ₩11,407 | ₩11,005 | ₩11,019 | -2.37% | 115.3만 |
|---|
| 2026.02.09 | ₩11,045 | ₩11,420 | ₩10,898 | ₩11,340 | +2.67% | 74만 |
|---|
| 2026.02.06 | ₩10,871 | ₩11,179 | ₩10,871 | ₩11,072 | +1.85% | 115.8만 |
|---|
| 2026.02.05 | ₩10,858 | ₩11,019 | ₩10,684 | ₩10,764 | -0.86% | 101.6만 |
|---|
| 2026.02.04 | ₩10,992 | ₩11,153 | ₩10,804 | ₩11,005 | +0.12% | 110.4만 |
|---|
| 2026.02.03 | ₩10,724 | ₩10,992 | ₩10,671 | ₩10,845 | +1.12% | 95.6만 |
|---|
| 2026.02.02 | ₩10,376 | ₩10,684 | ₩10,322 | ₩10,577 | +1.94% | 77.5만 |
|---|
| 2026.01.30 | ₩10,322 | ₩10,671 | ₩10,322 | ₩10,523 | +1.95% | 104.5만 |
|---|
| 2026.01.29 | ₩10,684 | ₩10,737 | ₩10,256 | ₩10,630 | -0.50% | 111.4만 |
|---|
| 2026.01.28 | ₩10,858 | ₩10,925 | ₩10,456 | ₩10,470 | -3.58% | 126.7만 |
|---|
| 2026.01.27 | ₩10,443 | ₩10,845 | ₩10,443 | ₩10,818 | +3.59% | 66.4만 |
|---|
| 2026.01.26 | ₩11,072 | ₩11,072 | ₩10,497 | ₩10,523 | -4.96% | 90.9만 |
|---|
| 2026.01.23 | ₩10,992 | ₩11,086 | ₩10,871 | ₩10,952 | -0.37% | 65.8만 |
|---|
| 2026.01.22 | ₩10,858 | ₩11,126 | ₩10,858 | ₩10,938 | +0.74% | 88.3만 |
|---|
| 2026.01.21 | ₩10,604 | ₩10,818 | ₩10,577 | ₩10,804 | +1.89% | 88.1만 |
|---|
| 2026.01.20 | ₩10,470 | ₩10,590 | ₩10,349 | ₩10,456 | -0.13% | 92만 |
|---|
| 2026.01.16 | ₩10,751 | ₩10,912 | ₩10,443 | ₩10,590 | -1.49% | 105.3만 |
|---|
| 2026.01.15 | ₩10,965 | ₩11,153 | ₩10,845 | ₩11,045 | +0.73% | 122.3만 |
|---|
| 2026.01.14 | ₩10,845 | ₩11,032 | ₩10,791 | ₩10,992 | +1.36% | 86.6만 |
|---|
| 2026.01.13 | ₩10,751 | ₩10,871 | ₩10,604 | ₩10,831 | +0.75% | 97.6만 |
|---|
| 2026.01.12 | ₩10,711 | ₩10,818 | ₩10,550 | ₩10,711 | 0.00% | 85.5만 |
|---|
| 2026.01.09 | ₩10,416 | ₩10,657 | ₩10,336 | ₩10,657 | +2.31% | 81만 |
|---|
| 2026.01.08 | ₩10,055 | ₩10,483 | ₩10,055 | ₩10,376 | +3.20% | 75.5만 |
|---|
| 2026.01.07 | ₩10,456 | ₩10,523 | ₩10,001 | ₩10,189 | -2.56% | 100.6만 |
|---|
| 2026.01.06 | ₩10,081 | ₩10,617 | ₩10,068 | ₩10,537 | +4.52% | 205.3만 |
|---|
| 2026.01.05 | ₩9,814 | ₩10,175 | ₩9,814 | ₩10,135 | +3.27% | 118.8만 |
|---|
| 2026.01.02 | ₩9,720 | ₩9,894 | ₩9,640 | ₩9,814 | +0.96% | 104.7만 |
|---|
| 2025.12.31 | ₩9,613 | ₩9,680 | ₩9,479 | ₩9,640 | +0.28% | 85.3만 |
|---|
| 2025.12.30 | ₩9,680 | ₩9,747 | ₩9,640 | ₩9,666 | -0.14% | 110만 |
|---|
| 2025.12.29 | ₩9,466 | ₩9,680 | ₩9,466 | ₩9,573 | +1.13% | 80.8만 |
|---|
| 2025.12.26 | ₩9,653 | ₩9,653 | ₩9,519 | ₩9,640 | -0.14% | 54.1만 |
|---|
| 2025.12.24 | ₩9,533 | ₩9,613 | ₩9,492 | ₩9,586 | +0.56% | 34.6만 |
|---|
| 2025.12.23 | ₩9,613 | ₩9,693 | ₩9,559 | ₩9,559 | -0.56% | 102.6만 |
|---|
| 2025.12.22 | ₩9,640 | ₩9,814 | ₩9,546 | ₩9,573 | -0.69% | 148.6만 |
|---|
| 2025.12.19 | ₩9,492 | ₩9,720 | ₩9,492 | ₩9,599 | +1.13% | 507.7만 |
|---|
| 2025.12.18 | ₩9,586 | ₩9,881 | ₩9,546 | ₩9,599 | +0.14% | 135.9만 |
|---|
| 2025.12.17 | ₩9,358 | ₩9,640 | ₩9,345 | ₩9,586 | +2.43% | 113.4만 |
|---|
| 2025.12.16 | ₩9,399 | ₩9,533 | ₩9,265 | ₩9,332 | -0.71% | 107.2만 |
|---|
| 2025.12.15 | ₩9,760 | ₩9,774 | ₩9,332 | ₩9,385 | -3.84% | 118.2만 |
|---|
| 2025.12.12 | ₩9,800 | ₩9,934 | ₩9,626 | ₩9,733 | -0.68% | 118만 |
|---|
| 2025.12.11 | ₩9,439 | ₩9,787 | ₩9,439 | ₩9,774 | +3.55% | 114.3만 |
|---|
| 2025.12.10 | ₩9,332 | ₩9,506 | ₩9,238 | ₩9,492 | +1.72% | 248만 |
|---|
| 2025.12.09 | ₩9,051 | ₩9,385 | ₩9,037 | ₩9,345 | +3.25% | 94.6만 |
|---|
| 2025.12.08 | ₩9,144 | ₩9,251 | ₩9,064 | ₩9,171 | +0.29% | 107.9만 |
|---|
| 2025.12.05 | ₩9,037 | ₩9,265 | ₩9,010 | ₩9,104 | +0.74% | 110.4만 |
|---|
| 2025.12.04 | ₩9,131 | ₩9,184 | ₩9,010 | ₩9,051 | -0.88% | 94.9만 |
|---|
| 2025.12.03 | ₩8,729 | ₩9,238 | ₩8,729 | ₩9,211 | +5.52% | 120.6만 |
|---|
| 2025.12.02 | ₩8,636 | ₩8,783 | ₩8,636 | ₩8,743 | +1.24% | 109.5만 |
|---|
| 2025.12.01 | ₩8,729 | ₩8,877 | ₩8,622 | ₩8,622 | -1.23% | 102.5만 |
|---|
| 2025.11.28 | ₩8,689 | ₩8,756 | ₩8,649 | ₩8,729 | +0.46% | 61.8만 |
|---|
| 2025.11.26 | ₩8,676 | ₩8,836 | ₩8,676 | ₩8,676 | 0.00% | 140.9만 |
|---|
| 2025.11.25 | ₩8,448 | ₩8,689 | ₩8,435 | ₩8,689 | +2.85% | 110.7만 |
|---|
| 2025.11.24 | ₩8,595 | ₩8,609 | ₩8,354 | ₩8,421 | -2.02% | 187.3만 |
|---|
| 2025.11.21 | ₩8,421 | ₩9,225 | ₩8,368 | ₩8,689 | +3.18% | 313.8만 |
|---|
| 2025.11.20 | ₩8,622 | ₩8,702 | ₩8,448 | ₩8,461 | -1.86% | 150.7만 |
|---|
| 2025.11.19 | ₩8,475 | ₩8,622 | ₩8,408 | ₩8,528 | +0.63% | 128.8만 |
|---|
| 2025.11.18 | ₩8,461 | ₩8,582 | ₩8,368 | ₩8,528 | +0.79% | 113.4만 |
|---|
| 2025.11.17 | ₩8,890 | ₩8,943 | ₩8,569 | ₩8,582 | -3.46% | 128.2만 |
|---|
| 2025.11.14 | ₩8,943 | ₩9,064 | ₩8,823 | ₩9,037 | +1.05% | 127.1만 |
|---|
| 2025.11.13 | ₩9,278 | ₩9,425 | ₩8,957 | ₩9,051 | -2.45% | 120.1만 |
|---|
| 2025.11.12 | ₩9,118 | ₩9,305 | ₩9,118 | ₩9,225 | +1.17% | 127.2만 |
|---|
| 2025.11.11 | ₩9,251 | ₩9,265 | ₩9,118 | ₩9,118 | -1.45% | 99.2만 |
|---|
| 2025.11.10 | ₩9,225 | ₩9,292 | ₩9,010 | ₩9,211 | -0.15% | 171.5만 |
|---|
| 2025.11.07 | ₩8,877 | ₩9,238 | ₩8,796 | ₩9,064 | +2.11% | 247만 |
|---|
| 2025.11.06 | ₩9,278 | ₩9,385 | ₩8,863 | ₩8,890 | -4.18% | 178.7만 |
|---|
| 2025.11.05 | ₩9,225 | ₩9,506 | ₩9,131 | ₩9,305 | +0.87% | 116.6만 |
|---|
| 2025.11.04 | ₩10,617 | ₩10,804 | ₩9,064 | ₩9,144 | -13.87% | 301.5만 |
|---|
| 2025.11.03 | ₩10,737 | ₩11,099 | ₩10,537 | ₩11,032 | +2.74% | 204.1만 |
|---|
| 2025.10.31 | ₩10,483 | ₩10,778 | ₩10,403 | ₩10,724 | +2.30% | 86.4만 |
|---|
| 2025.10.30 | ₩10,523 | ₩10,604 | ₩10,336 | ₩10,443 | -0.76% | 96.8만 |
|---|
| 2025.10.29 | ₩10,697 | ₩10,858 | ₩10,550 | ₩10,644 | -0.50% | 100만 |
|---|
| 2025.10.28 | ₩10,470 | ₩10,711 | ₩10,416 | ₩10,697 | +2.17% | 68.9만 |
|---|
| 2025.10.27 | ₩10,644 | ₩10,724 | ₩10,523 | ₩10,537 | -1.01% | 89.4만 |
|---|
| 2025.10.24 | ₩10,711 | ₩10,791 | ₩10,644 | ₩10,657 | -0.50% | 37.5만 |
|---|
| 2025.10.23 | ₩10,697 | ₩10,831 | ₩10,630 | ₩10,697 | 0.00% | 70.3만 |
|---|
| 2025.10.22 | ₩10,804 | ₩10,898 | ₩10,497 | ₩10,671 | -1.24% | 85만 |
|---|
| 2025.10.21 | ₩11,019 | ₩11,019 | ₩10,737 | ₩10,898 | -1.09% | 89.4만 |
|---|
| 2025.10.20 | ₩10,898 | ₩11,193 | ₩10,858 | ₩11,166 | +2.46% | 72.7만 |
|---|
| 2025.10.17 | ₩10,804 | ₩10,952 | ₩10,737 | ₩10,764 | -0.37% | 64.2만 |
|---|
| 2025.10.16 | ₩11,099 | ₩11,246 | ₩10,778 | ₩10,978 | -1.09% | 110.4만 |
|---|
| 2025.10.15 | ₩11,541 | ₩11,581 | ₩10,978 | ₩11,032 | -4.41% | 105.7만 |
|---|
| 2025.10.14 | ₩11,300 | ₩11,621 | ₩11,193 | ₩11,487 | +1.66% | 80.3만 |
|---|
| 2025.10.13 | ₩11,340 | ₩11,621 | ₩11,233 | ₩11,501 | +1.42% | 113.3만 |
|---|
| 2025.10.10 | ₩11,447 | ₩11,635 | ₩11,045 | ₩11,045 | -3.51% | 87.2만 |
|---|