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 | ₩13,174 | ₩13,510 | ₩13,081 | ₩13,335 | +1.22% | 71.8만 |
| 2026.10.08 | ₩13,134 | ₩13,496 | ₩13,013 | ₩13,081 | -0.41% | 112.2만 |
| 2026.10.07 | ₩13,362 | ₩13,362 | ₩12,987 | ₩13,188 | -1.31% | 116만 |
| 2026.10.06 | ₩13,402 | ₩13,617 | ₩13,094 | ₩13,470 | +0.50% | 123.3만 |
| 2026.10.05 | ₩13,322 | ₩13,577 | ₩13,228 | ₩13,335 | +0.10% | 145만 |
| 2026.10.02 | ₩13,228 | ₩13,389 | ₩13,148 | ₩13,282 | +0.41% | 96.8만 |
| 2026.10.01 | ₩12,557 | ₩13,148 | ₩12,249 | ₩13,067 | +4.06% | 118.5만 |
| 2026.09.30 | ₩12,611 | ₩12,987 | ₩12,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,651 |
| +0.32% |
| 117.3만 |
| 2026.09.29 | ₩12,812 | ₩12,866 | ₩12,463 | ₩12,517 | -2.30% | 98.4만 |
|---|
| 2026.09.28 | ₩12,732 | ₩12,933 | ₩12,638 | ₩12,933 | +1.58% | 135만 |
|---|
| 2026.09.25 | ₩13,013 | ₩13,013 | ₩12,638 | ₩12,839 | -1.34% | 100.5만 |
|---|
| 2026.09.24 | ₩13,282 | ₩13,443 | ₩12,973 | ₩13,081 | -1.52% | 113.7만 |
|---|
| 2026.09.23 | ₩13,121 | ₩13,443 | ₩13,013 | ₩13,349 | +1.74% | 89.1만 |
|---|
| 2026.09.22 | ₩12,759 | ₩13,282 | ₩12,718 | ₩13,188 | +3.36% | 83만 |
|---|
| 2026.09.21 | ₩12,732 | ₩12,826 | ₩12,598 | ₩12,745 | +0.11% | 64만 |
|---|
| 2026.09.18 | ₩12,933 | ₩12,933 | ₩12,423 | ₩12,732 | -1.56% | 215만 |
|---|
| 2026.09.17 | ₩13,027 | ₩13,161 | ₩12,799 | ₩12,960 | -0.51% | 88.3만 |
|---|
| 2026.09.16 | ₩12,799 | ₩13,040 | ₩12,611 | ₩12,893 | +0.73% | 78.9만 |
|---|
| 2026.09.15 | ₩12,866 | ₩12,920 | ₩12,437 | ₩12,691 | -1.36% | 104만 |
|---|
| 2026.09.14 | ₩13,282 | ₩13,389 | ₩12,772 | ₩12,799 | -3.64% | 76.5만 |
|---|
| 2026.09.11 | ₩13,604 | ₩13,711 | ₩13,268 | ₩13,443 | -1.18% | 97.5만 |
|---|
| 2026.09.10 | ₩13,657 | ₩13,738 | ₩13,470 | ₩13,590 | -0.49% | 72.4만 |
|---|
| 2026.09.09 | ₩13,872 | ₩13,993 | ₩13,604 | ₩13,671 | -1.45% | 92.1만 |
|---|
| 2026.09.08 | ₩13,899 | ₩14,073 | ₩13,657 | ₩13,724 | -1.25% | 63.2만 |
|---|
| 2026.09.04 | ₩13,657 | ₩13,979 | ₩13,657 | ₩13,859 | +1.47% | 46.6만 |
|---|
| 2026.09.03 | ₩14,301 | ₩14,301 | ₩13,443 | ₩13,671 | -4.41% | 92.2만 |
|---|
| 2026.09.02 | ₩13,738 | ₩14,328 | ₩13,738 | ₩14,181 | +3.22% | 85만 |
|---|
| 2026.09.01 | ₩13,859 | ₩13,859 | ₩13,550 | ₩13,698 | -1.16% | 106.2만 |
|---|
| 2026.08.31 | ₩13,832 | ₩14,020 | ₩13,684 | ₩13,859 | +0.19% | 94.4만 |
|---|
| 2026.08.28 | ₩13,845 | ₩13,953 | ₩13,563 | ₩13,631 | -1.55% | 87.8만 |
|---|
| 2026.08.27 | ₩13,027 | ₩13,845 | ₩12,987 | ₩13,792 | +5.87% | 127.6만 |
|---|
| 2026.08.26 | ₩12,987 | ₩13,255 | ₩12,852 | ₩13,174 | +1.45% | 222만 |
|---|
| 2026.08.25 | ₩12,933 | ₩13,268 | ₩12,745 | ₩13,094 | +1.24% | 136.6만 |
|---|
| 2026.08.24 | ₩13,081 | ₩13,322 | ₩12,893 | ₩12,893 | -1.44% | 117.2만 |
|---|
| 2026.08.21 | ₩12,839 | ₩13,282 | ₩12,799 | ₩13,000 | +1.25% | 79만 |
|---|
| 2026.08.20 | ₩12,463 | ₩12,718 | ₩12,316 | ₩12,611 | +1.18% | 91.9만 |
|---|
| 2026.08.19 | ₩12,410 | ₩12,772 | ₩12,329 | ₩12,691 | +2.27% | 166.3만 |
|---|
| 2026.08.18 | ₩12,517 | ₩12,584 | ₩12,115 | ₩12,262 | -2.04% | 97.6만 |
|---|
| 2026.08.17 | ₩12,463 | ₩12,772 | ₩12,128 | ₩12,759 | +2.37% | 97.1만 |
|---|
| 2026.08.14 | ₩12,490 | ₩12,705 | ₩12,490 | ₩12,557 | +0.54% | 102.6만 |
|---|
| 2026.08.13 | ₩12,490 | ₩12,893 | ₩12,276 | ₩12,463 | -0.21% | 135.8만 |
|---|
| 2026.08.12 | ₩12,463 | ₩12,678 | ₩12,329 | ₩12,665 | +1.61% | 227.2만 |
|---|
| 2026.08.11 | ₩12,665 | ₩12,812 | ₩12,383 | ₩12,423 | -1.91% | 109.6만 |
|---|
| 2026.08.10 | ₩12,571 | ₩12,799 | ₩12,437 | ₩12,624 | +0.43% | 98.6만 |
|---|
| 2026.08.07 | ₩12,732 | ₩12,866 | ₩12,530 | ₩12,598 | -1.05% | 133.2만 |
|---|
| 2026.08.06 | ₩13,000 | ₩13,309 | ₩12,759 | ₩12,879 | -0.93% | 226.6만 |
|---|
| 2026.08.05 | ₩12,047 | ₩12,946 | ₩12,007 | ₩12,906 | +7.13% | 189.6만 |
|---|
| 2026.08.04 | ₩11,243 | ₩11,980 | ₩11,202 | ₩11,900 | +5.85% | 295.7만 |
|---|
| 2026.08.03 | ₩11,390 | ₩11,417 | ₩10,679 | ₩11,283 | -0.94% | 237.2만 |
|---|
| 2026.07.31 | ₩11,578 | ₩11,752 | ₩11,055 | ₩11,377 | -1.74% | 266.1만 |
|---|
| 2026.07.30 | ₩12,584 | ₩12,584 | ₩10,022 | ₩11,336 | -9.91% | 485.1만 |
|---|
| 2026.07.29 | ₩12,329 | ₩12,665 | ₩11,712 | ₩12,557 | +1.85% | 349.4만 |
|---|
| 2026.07.28 | ₩12,088 | ₩12,557 | ₩12,007 | ₩12,316 | +1.89% | 175만 |
|---|
| 2026.07.27 | ₩12,034 | ₩12,141 | ₩11,793 | ₩12,101 | +0.56% | 187.2만 |
|---|
| 2026.07.24 | ₩12,074 | ₩12,195 | ₩11,913 | ₩11,967 | -0.89% | 123.1만 |
|---|
| 2026.07.23 | ₩11,846 | ₩12,195 | ₩11,752 | ₩12,061 | +1.81% | 150.7만 |
|---|
| 2026.07.22 | ₩11,551 | ₩11,752 | ₩11,444 | ₩11,672 | +1.05% | 99.9만 |
|---|
| 2026.07.21 | ₩11,256 | ₩11,618 | ₩11,256 | ₩11,551 | +2.62% | 130.4만 |
|---|
| 2026.07.20 | ₩11,363 | ₩11,444 | ₩11,095 | ₩11,216 | -1.30% | 107.8만 |
|---|
| 2026.07.17 | ₩11,202 | ₩11,404 | ₩11,041 | ₩11,229 | +0.24% | 94.8만 |
|---|
| 2026.07.16 | ₩11,511 | ₩11,605 | ₩11,243 | ₩11,336 | -1.52% | 156만 |
|---|
| 2026.07.15 | ₩11,565 | ₩11,725 | ₩11,283 | ₩11,471 | -0.81% | 112.6만 |
|---|
| 2026.07.14 | ₩11,350 | ₩11,578 | ₩11,350 | ₩11,497 | +1.30% | 77만 |
|---|
| 2026.07.13 | ₩11,149 | ₩11,417 | ₩11,149 | ₩11,296 | +1.32% | 95.7만 |
|---|
| 2026.07.10 | ₩10,853 | ₩11,095 | ₩10,800 | ₩11,028 | +1.61% | 147.6만 |
|---|
| 2026.07.09 | ₩10,961 | ₩10,961 | ₩10,625 | ₩10,867 | -0.86% | 106만 |
|---|
| 2026.07.08 | ₩10,572 | ₩11,014 | ₩10,558 | ₩10,921 | +3.30% | 103.7만 |
|---|
| 2026.07.07 | ₩10,585 | ₩10,719 | ₩10,330 | ₩10,612 | +0.25% | 105.6만 |
|---|
| 2026.07.06 | ₩10,397 | ₩10,719 | ₩10,370 | ₩10,599 | +1.94% | 99.1만 |
|---|
| 2026.07.02 | ₩10,505 | ₩10,800 | ₩10,303 | ₩10,491 | -0.13% | 81.4만 |
|---|
| 2026.07.01 | ₩10,666 | ₩10,921 | ₩10,424 | ₩10,438 | -2.14% | 114.6만 |
|---|
| 2026.06.30 | ₩11,014 | ₩11,082 | ₩10,773 | ₩10,800 | -1.95% | 119.4만 |
|---|
| 2026.06.29 | ₩11,216 | ₩11,350 | ₩10,947 | ₩10,961 | -2.27% | 130만 |
|---|
| 2026.06.26 | ₩11,202 | ₩11,417 | ₩11,068 | ₩11,256 | +0.48% | 322.4만 |
|---|
| 2026.06.25 | ₩10,921 | ₩11,283 | ₩10,800 | ₩11,283 | +3.32% | 113.6만 |
|---|
| 2026.06.24 | ₩11,055 | ₩11,229 | ₩10,786 | ₩10,934 | -1.09% | 143.1만 |
|---|
| 2026.06.23 | ₩11,041 | ₩11,444 | ₩11,041 | ₩11,229 | +1.70% | 149.9만 |
|---|
| 2026.06.22 | ₩11,497 | ₩11,591 | ₩11,229 | ₩11,229 | -2.33% | 120.2만 |
|---|
| 2026.06.18 | ₩11,913 | ₩11,927 | ₩11,457 | ₩11,591 | -2.70% | 236.3만 |
|---|
| 2026.06.17 | ₩12,088 | ₩12,195 | ₩11,712 | ₩11,712 | -3.11% | 161.6만 |
|---|
| 2026.06.16 | ₩12,356 | ₩12,410 | ₩11,658 | ₩12,007 | -2.82% | 182.5만 |
|---|
| 2026.06.15 | ₩12,691 | ₩12,785 | ₩12,302 | ₩12,356 | -2.64% | 135.4만 |
|---|
| 2026.06.12 | ₩12,678 | ₩13,027 | ₩12,665 | ₩12,866 | +1.48% | 95.8만 |
|---|
| 2026.06.11 | ₩12,410 | ₩12,691 | ₩12,276 | ₩12,678 | +2.16% | 109.8만 |
|---|
| 2026.06.10 | ₩12,088 | ₩12,463 | ₩11,980 | ₩12,222 | +1.11% | 133.1만 |
|---|
| 2026.06.09 | ₩12,289 | ₩12,396 | ₩11,860 | ₩12,047 | -1.97% | 132.3만 |
|---|
| 2026.06.08 | ₩12,356 | ₩12,383 | ₩12,047 | ₩12,222 | -1.09% | 126.8만 |
|---|
| 2026.06.05 | ₩12,571 | ₩12,705 | ₩12,128 | ₩12,182 | -3.09% | 112.5만 |
|---|
| 2026.06.04 | ₩12,450 | ₩12,866 | ₩12,289 | ₩12,665 | +1.72% | 128.6만 |
|---|
| 2026.06.03 | ₩12,745 | ₩12,759 | ₩12,383 | ₩12,530 | -1.68% | 134.9만 |
|---|
| 2026.06.02 | ₩12,517 | ₩13,067 | ₩12,477 | ₩12,879 | +2.89% | 165.3만 |
|---|
| 2026.06.01 | ₩12,155 | ₩12,638 | ₩12,088 | ₩12,611 | +3.75% | 114.9만 |
|---|
| 2026.05.29 | ₩12,276 | ₩12,410 | ₩11,833 | ₩12,088 | -1.53% | 419.2만 |
|---|
| 2026.05.28 | ₩12,208 | ₩12,477 | ₩12,007 | ₩12,410 | +1.65% | 169만 |
|---|
| 2026.05.27 | ₩11,886 | ₩12,329 | ₩11,712 | ₩12,222 | +2.82% | 199.8만 |
|---|
| 2026.05.26 | ₩11,404 | ₩12,007 | ₩11,269 | ₩11,900 | +4.35% | 214.7만 |
|---|
| 2026.05.22 | ₩10,934 | ₩11,417 | ₩10,894 | ₩11,269 | +3.07% | 192.1만 |
|---|
| 2026.05.21 | ₩10,639 | ₩11,001 | ₩10,545 | ₩10,853 | +2.02% | 177.4만 |
|---|
| 2026.05.20 | ₩10,491 | ₩10,652 | ₩10,464 | ₩10,572 | +0.77% | 141.9만 |
|---|
| 2026.05.19 | ₩10,505 | ₩10,679 | ₩10,277 | ₩10,397 | -1.02% | 157.2만 |
|---|
| 2026.05.18 | ₩10,317 | ₩10,518 | ₩10,142 | ₩10,397 | +0.78% | 169.5만 |
|---|
| 2026.05.15 | ₩10,263 | ₩10,478 | ₩10,129 | ₩10,223 | -0.39% | 197.5만 |
|---|
| 2026.05.14 | ₩10,464 | ₩10,867 | ₩10,183 | ₩10,612 | +1.41% | 245.3만 |
|---|
| 2026.05.13 | ₩10,303 | ₩10,505 | ₩10,129 | ₩10,438 | +1.30% | 309.1만 |
|---|
| 2026.05.12 | ₩9,928 | ₩10,196 | ₩9,861 | ₩10,102 | +1.76% | 165.7만 |
|---|
| 2026.05.11 | ₩9,847 | ₩10,129 | ₩9,740 | ₩10,022 | +1.77% | 148.7만 |
|---|
| 2026.05.08 | ₩9,794 | ₩9,928 | ₩9,740 | ₩9,820 | +0.27% | 116만 |
|---|
| 2026.05.07 | ₩9,740 | ₩9,914 | ₩9,673 | ₩9,820 | +0.83% | 188.1만 |
|---|
| 2026.05.06 | ₩9,498 | ₩9,767 | ₩9,445 | ₩9,727 | +2.40% | 194만 |
|---|
| 2026.05.05 | ₩9,257 | ₩9,566 | ₩9,176 | ₩9,525 | +2.90% | 124.2만 |
|---|
| 2026.05.04 | ₩9,405 | ₩9,418 | ₩9,042 | ₩9,257 | -1.57% | 132.9만 |
|---|
| 2026.05.01 | ₩9,109 | ₩9,378 | ₩8,935 | ₩9,351 | +2.65% | 148.8만 |
|---|
| 2026.04.30 | ₩8,761 | ₩9,230 | ₩8,076 | ₩9,150 | +4.44% | 250만 |
|---|
| 2026.04.29 | ₩9,083 | ₩9,176 | ₩8,895 | ₩8,975 | -1.18% | 110.8만 |
|---|
| 2026.04.28 | ₩8,895 | ₩9,069 | ₩8,774 | ₩9,042 | +1.66% | 127.5만 |
|---|
| 2026.04.27 | ₩8,801 | ₩8,989 | ₩8,734 | ₩8,828 | +0.30% | 149만 |
|---|
| 2026.04.24 | ₩8,506 | ₩8,801 | ₩8,425 | ₩8,734 | +2.68% | 116.6만 |
|---|
| 2026.04.23 | ₩8,854 | ₩8,908 | ₩8,533 | ₩8,546 | -3.48% | 76.8만 |
|---|
| 2026.04.22 | ₩8,854 | ₩8,908 | ₩8,720 | ₩8,841 | -0.15% | 129.5만 |
|---|
| 2026.04.21 | ₩8,667 | ₩8,975 | ₩8,667 | ₩8,801 | +1.55% | 131.8만 |
|---|
| 2026.04.20 | ₩8,318 | ₩8,626 | ₩8,304 | ₩8,586 | +3.23% | 99.5만 |
|---|
| 2026.04.17 | ₩8,331 | ₩8,452 | ₩8,157 | ₩8,398 | +0.81% | 130.4만 |
|---|
| 2026.04.16 | ₩8,465 | ₩8,519 | ₩8,358 | ₩8,412 | -0.63% | 144.2만 |
|---|
| 2026.04.15 | ₩8,251 | ₩8,425 | ₩8,184 | ₩8,398 | +1.79% | 85.2만 |
|---|
| 2026.04.14 | ₩8,465 | ₩8,533 | ₩8,224 | ₩8,278 | -2.22% | 89.6만 |
|---|
| 2026.04.13 | ₩8,425 | ₩8,573 | ₩8,345 | ₩8,492 | +0.80% | 99.6만 |
|---|
| 2026.04.10 | ₩8,439 | ₩8,680 | ₩8,398 | ₩8,398 | -0.48% | 89.3만 |
|---|
| 2026.04.09 | ₩8,626 | ₩8,774 | ₩8,224 | ₩8,358 | -3.11% | 158.9만 |
|---|
| 2026.04.08 | ₩8,653 | ₩8,694 | ₩8,492 | ₩8,653 | 0.00% | 118.9만 |
|---|
| 2026.04.07 | ₩8,626 | ₩8,734 | ₩8,533 | ₩8,600 | -0.31% | 110.3만 |
|---|
| 2026.04.06 | ₩8,787 | ₩8,828 | ₩8,559 | ₩8,613 | -1.98% | 83.8만 |
|---|
| 2026.04.02 | ₩8,600 | ₩8,881 | ₩8,546 | ₩8,801 | +2.34% | 89.6만 |
|---|
| 2026.04.01 | ₩8,694 | ₩8,868 | ₩8,519 | ₩8,559 | -1.54% | 129.8만 |
|---|
| 2026.03.31 | ₩8,881 | ₩8,975 | ₩8,613 | ₩8,734 | -1.66% | 134만 |
|---|
| 2026.03.30 | ₩9,002 | ₩9,015 | ₩8,761 | ₩8,828 | -1.94% | 109.1만 |
|---|
| 2026.03.27 | ₩8,895 | ₩9,015 | ₩8,828 | ₩8,908 | +0.15% | 125.6만 |
|---|
| 2026.03.26 | ₩8,922 | ₩9,096 | ₩8,841 | ₩8,881 | -0.45% | 139.8만 |
|---|
| 2026.03.25 | ₩8,868 | ₩9,015 | ₩8,774 | ₩8,975 | +1.21% | 173만 |
|---|
| 2026.03.24 | ₩8,211 | ₩8,962 | ₩8,184 | ₩8,787 | +7.03% | 193.8만 |
|---|
| 2026.03.23 | ₩8,197 | ₩8,479 | ₩8,036 | ₩8,130 | -0.82% | 300.4만 |
|---|
| 2026.03.20 | ₩8,479 | ₩8,479 | ₩8,063 | ₩8,063 | -4.91% | 1749.4만 |
|---|
| 2026.03.19 | ₩7,942 | ₩8,546 | ₩7,942 | ₩8,358 | +5.24% | 240만 |
|---|
| 2026.03.18 | ₩7,835 | ₩8,117 | ₩7,741 | ₩8,117 | +3.60% | 179.5만 |
|---|
| 2026.03.17 | ₩7,835 | ₩7,956 | ₩7,714 | ₩7,902 | +0.86% | 183.2만 |
|---|
| 2026.03.16 | ₩8,050 | ₩8,090 | ₩7,714 | ₩7,808 | -3.00% | 235.3만 |
|---|
| 2026.03.13 | ₩8,331 | ₩8,398 | ₩7,835 | ₩8,076 | -3.06% | 188.3만 |
|---|
| 2026.03.12 | ₩8,076 | ₩8,318 | ₩7,929 | ₩8,304 | +2.82% | 261.6만 |
|---|
| 2026.03.11 | ₩7,862 | ₩8,211 | ₩7,754 | ₩8,103 | +3.07% | 215.4만 |
|---|
| 2026.03.10 | ₩7,781 | ₩8,090 | ₩7,687 | ₩7,875 | +1.21% | 214.5만 |
|---|
| 2026.03.09 | ₩7,647 | ₩7,915 | ₩7,459 | ₩7,835 | +2.46% | 308.6만 |
|---|
| 2026.03.06 | ₩8,237 | ₩8,345 | ₩7,808 | ₩7,942 | -3.58% | 161.8만 |
|---|
| 2026.03.05 | ₩8,425 | ₩8,506 | ₩8,291 | ₩8,412 | -0.16% | 227.3만 |
|---|
| 2026.03.04 | ₩8,184 | ₩8,707 | ₩8,036 | ₩8,573 | +4.75% | 202.1만 |
|---|
| 2026.03.03 | ₩7,915 | ₩8,237 | ₩7,808 | ₩8,063 | +1.86% | 183.4만 |
|---|
| 2026.03.02 | ₩7,540 | ₩8,211 | ₩7,406 | ₩8,184 | +8.54% | 213.7만 |
|---|
| 2026.02.27 | ₩7,741 | ₩7,781 | ₩7,540 | ₩7,647 | -1.21% | 199.8만 |
|---|
| 2026.02.26 | ₩7,781 | ₩7,781 | ₩7,406 | ₩7,607 | -2.24% | 294.9만 |
|---|
| 2026.02.25 | ₩7,808 | ₩7,902 | ₩7,714 | ₩7,768 | -0.52% | 173.6만 |
|---|
| 2026.02.24 | ₩7,848 | ₩7,996 | ₩7,607 | ₩7,714 | -1.71% | 170만 |
|---|
| 2026.02.23 | ₩8,251 | ₩8,318 | ₩7,889 | ₩7,889 | -4.39% | 224.6만 |
|---|
| 2026.02.20 | ₩8,559 | ₩8,600 | ₩8,130 | ₩8,345 | -2.51% | 269.1만 |
|---|
| 2026.02.19 | ₩9,150 | ₩9,163 | ₩8,385 | ₩8,626 | -5.72% | 259.4만 |
|---|
| 2026.02.18 | ₩9,378 | ₩9,431 | ₩9,083 | ₩9,150 | -2.43% | 187.8만 |
|---|
| 2026.02.17 | ₩9,244 | ₩9,914 | ₩8,774 | ₩9,230 | -0.15% | 243.1만 |
|---|
| 2026.02.13 | ₩10,760 | ₩10,921 | ₩10,625 | ₩10,719 | -0.37% | 135.1만 |
|---|
| 2026.02.12 | ₩11,162 | ₩11,310 | ₩10,719 | ₩10,934 | -2.04% | 113.2만 |
|---|
| 2026.02.11 | ₩11,296 | ₩11,296 | ₩10,934 | ₩11,202 | -0.83% | 92.8만 |
|---|
| 2026.02.10 | ₩11,310 | ₩11,430 | ₩11,028 | ₩11,041 | -2.37% | 115.3만 |
|---|
| 2026.02.09 | ₩11,068 | ₩11,444 | ₩10,921 | ₩11,363 | +2.67% | 74만 |
|---|
| 2026.02.06 | ₩10,894 | ₩11,202 | ₩10,894 | ₩11,095 | +1.85% | 115.8만 |
|---|
| 2026.02.05 | ₩10,880 | ₩11,041 | ₩10,706 | ₩10,786 | -0.86% | 101.6만 |
|---|
| 2026.02.04 | ₩11,014 | ₩11,175 | ₩10,827 | ₩11,028 | +0.12% | 110.4만 |
|---|
| 2026.02.03 | ₩10,746 | ₩11,014 | ₩10,692 | ₩10,867 | +1.12% | 95.6만 |
|---|
| 2026.02.02 | ₩10,397 | ₩10,706 | ₩10,344 | ₩10,599 | +1.94% | 77.5만 |
|---|
| 2026.01.30 | ₩10,344 | ₩10,692 | ₩10,344 | ₩10,545 | +1.95% | 104.5만 |
|---|
| 2026.01.29 | ₩10,706 | ₩10,760 | ₩10,277 | ₩10,652 | -0.50% | 111.4만 |
|---|
| 2026.01.28 | ₩10,880 | ₩10,947 | ₩10,478 | ₩10,491 | -3.58% | 126.7만 |
|---|
| 2026.01.27 | ₩10,464 | ₩10,867 | ₩10,464 | ₩10,840 | +3.59% | 66.4만 |
|---|
| 2026.01.26 | ₩11,095 | ₩11,095 | ₩10,518 | ₩10,545 | -4.96% | 90.9만 |
|---|
| 2026.01.23 | ₩11,014 | ₩11,108 | ₩10,894 | ₩10,974 | -0.37% | 65.8만 |
|---|
| 2026.01.22 | ₩10,880 | ₩11,149 | ₩10,880 | ₩10,961 | +0.74% | 88.3만 |
|---|
| 2026.01.21 | ₩10,625 | ₩10,840 | ₩10,599 | ₩10,827 | +1.89% | 88.1만 |
|---|
| 2026.01.20 | ₩10,491 | ₩10,612 | ₩10,370 | ₩10,478 | -0.13% | 92만 |
|---|
| 2026.01.16 | ₩10,773 | ₩10,934 | ₩10,464 | ₩10,612 | -1.49% | 105.3만 |
|---|
| 2026.01.15 | ₩10,988 | ₩11,175 | ₩10,867 | ₩11,068 | +0.73% | 122.3만 |
|---|
| 2026.01.14 | ₩10,867 | ₩11,055 | ₩10,813 | ₩11,014 | +1.36% | 86.6만 |
|---|
| 2026.01.13 | ₩10,773 | ₩10,894 | ₩10,625 | ₩10,853 | +0.75% | 97.6만 |
|---|
| 2026.01.12 | ₩10,733 | ₩10,840 | ₩10,572 | ₩10,733 | 0.00% | 85.5만 |
|---|
| 2026.01.09 | ₩10,438 | ₩10,679 | ₩10,357 | ₩10,679 | +2.31% | 81만 |
|---|
| 2026.01.08 | ₩10,075 | ₩10,505 | ₩10,075 | ₩10,397 | +3.20% | 75.5만 |
|---|
| 2026.01.07 | ₩10,478 | ₩10,545 | ₩10,022 | ₩10,210 | -2.56% | 100.6만 |
|---|
| 2026.01.06 | ₩10,102 | ₩10,639 | ₩10,089 | ₩10,558 | +4.52% | 205.3만 |
|---|
| 2026.01.05 | ₩9,834 | ₩10,196 | ₩9,834 | ₩10,156 | +3.27% | 118.8만 |
|---|
| 2026.01.02 | ₩9,740 | ₩9,914 | ₩9,659 | ₩9,834 | +0.96% | 104.7만 |
|---|
| 2025.12.31 | ₩9,633 | ₩9,700 | ₩9,498 | ₩9,659 | +0.28% | 85.3만 |
|---|
| 2025.12.30 | ₩9,700 | ₩9,767 | ₩9,659 | ₩9,686 | -0.14% | 110만 |
|---|
| 2025.12.29 | ₩9,485 | ₩9,700 | ₩9,485 | ₩9,592 | +1.13% | 80.8만 |
|---|
| 2025.12.26 | ₩9,673 | ₩9,673 | ₩9,539 | ₩9,659 | -0.14% | 54.1만 |
|---|
| 2025.12.24 | ₩9,552 | ₩9,633 | ₩9,512 | ₩9,606 | +0.56% | 34.6만 |
|---|
| 2025.12.23 | ₩9,633 | ₩9,713 | ₩9,579 | ₩9,579 | -0.56% | 102.6만 |
|---|
| 2025.12.22 | ₩9,659 | ₩9,834 | ₩9,566 | ₩9,592 | -0.69% | 148.6만 |
|---|
| 2025.12.19 | ₩9,512 | ₩9,740 | ₩9,512 | ₩9,619 | +1.13% | 507.7만 |
|---|
| 2025.12.18 | ₩9,606 | ₩9,901 | ₩9,566 | ₩9,619 | +0.14% | 135.9만 |
|---|
| 2025.12.17 | ₩9,378 | ₩9,659 | ₩9,364 | ₩9,606 | +2.43% | 113.4만 |
|---|
| 2025.12.16 | ₩9,418 | ₩9,552 | ₩9,284 | ₩9,351 | -0.71% | 107.2만 |
|---|
| 2025.12.15 | ₩9,780 | ₩9,794 | ₩9,351 | ₩9,405 | -3.84% | 118.2만 |
|---|
| 2025.12.12 | ₩9,820 | ₩9,955 | ₩9,646 | ₩9,753 | -0.68% | 118만 |
|---|
| 2025.12.11 | ₩9,458 | ₩9,807 | ₩9,458 | ₩9,794 | +3.55% | 114.3만 |
|---|
| 2025.12.10 | ₩9,351 | ₩9,525 | ₩9,257 | ₩9,512 | +1.72% | 248만 |
|---|
| 2025.12.09 | ₩9,069 | ₩9,405 | ₩9,056 | ₩9,364 | +3.25% | 94.6만 |
|---|
| 2025.12.08 | ₩9,163 | ₩9,270 | ₩9,083 | ₩9,190 | +0.29% | 107.9만 |
|---|
| 2025.12.05 | ₩9,056 | ₩9,284 | ₩9,029 | ₩9,123 | +0.74% | 110.4만 |
|---|
| 2025.12.04 | ₩9,150 | ₩9,203 | ₩9,029 | ₩9,069 | -0.88% | 94.9만 |
|---|
| 2025.12.03 | ₩8,747 | ₩9,257 | ₩8,747 | ₩9,230 | +5.52% | 120.6만 |
|---|
| 2025.12.02 | ₩8,653 | ₩8,801 | ₩8,653 | ₩8,761 | +1.24% | 109.5만 |
|---|
| 2025.12.01 | ₩8,747 | ₩8,895 | ₩8,640 | ₩8,640 | -1.23% | 102.5만 |
|---|
| 2025.11.28 | ₩8,707 | ₩8,774 | ₩8,667 | ₩8,747 | +0.46% | 61.8만 |
|---|
| 2025.11.26 | ₩8,694 | ₩8,854 | ₩8,694 | ₩8,694 | 0.00% | 140.9만 |
|---|
| 2025.11.25 | ₩8,465 | ₩8,707 | ₩8,452 | ₩8,707 | +2.85% | 110.7만 |
|---|
| 2025.11.24 | ₩8,613 | ₩8,626 | ₩8,372 | ₩8,439 | -2.02% | 187.3만 |
|---|
| 2025.11.21 | ₩8,439 | ₩9,244 | ₩8,385 | ₩8,707 | +3.18% | 313.8만 |
|---|
| 2025.11.20 | ₩8,640 | ₩8,720 | ₩8,465 | ₩8,479 | -1.86% | 150.7만 |
|---|
| 2025.11.19 | ₩8,492 | ₩8,640 | ₩8,425 | ₩8,546 | +0.63% | 128.8만 |
|---|
| 2025.11.18 | ₩8,479 | ₩8,600 | ₩8,385 | ₩8,546 | +0.79% | 113.4만 |
|---|
| 2025.11.17 | ₩8,908 | ₩8,962 | ₩8,586 | ₩8,600 | -3.46% | 128.2만 |
|---|
| 2025.11.14 | ₩8,962 | ₩9,083 | ₩8,841 | ₩9,056 | +1.05% | 127.1만 |
|---|
| 2025.11.13 | ₩9,297 | ₩9,445 | ₩8,975 | ₩9,069 | -2.45% | 120.1만 |
|---|
| 2025.11.12 | ₩9,136 | ₩9,324 | ₩9,136 | ₩9,244 | +1.17% | 127.2만 |
|---|
| 2025.11.11 | ₩9,270 | ₩9,284 | ₩9,136 | ₩9,136 | -1.45% | 99.2만 |
|---|
| 2025.11.10 | ₩9,244 | ₩9,311 | ₩9,029 | ₩9,230 | -0.15% | 171.5만 |
|---|
| 2025.11.07 | ₩8,895 | ₩9,257 | ₩8,814 | ₩9,083 | +2.11% | 247만 |
|---|
| 2025.11.06 | ₩9,297 | ₩9,405 | ₩8,881 | ₩8,908 | -4.18% | 178.7만 |
|---|
| 2025.11.05 | ₩9,244 | ₩9,525 | ₩9,150 | ₩9,324 | +0.87% | 116.6만 |
|---|
| 2025.11.04 | ₩10,639 | ₩10,827 | ₩9,083 | ₩9,163 | -13.87% | 301.5만 |
|---|
| 2025.11.03 | ₩10,760 | ₩11,122 | ₩10,558 | ₩11,055 | +2.74% | 204.1만 |
|---|
| 2025.10.31 | ₩10,505 | ₩10,800 | ₩10,424 | ₩10,746 | +2.30% | 86.4만 |
|---|
| 2025.10.30 | ₩10,545 | ₩10,625 | ₩10,357 | ₩10,464 | -0.76% | 96.8만 |
|---|
| 2025.10.29 | ₩10,719 | ₩10,880 | ₩10,572 | ₩10,666 | -0.50% | 100만 |
|---|
| 2025.10.28 | ₩10,491 | ₩10,733 | ₩10,438 | ₩10,719 | +2.17% | 68.9만 |
|---|
| 2025.10.27 | ₩10,666 | ₩10,746 | ₩10,545 | ₩10,558 | -1.01% | 89.4만 |
|---|
| 2025.10.24 | ₩10,733 | ₩10,813 | ₩10,666 | ₩10,679 | -0.50% | 37.5만 |
|---|
| 2025.10.23 | ₩10,719 | ₩10,853 | ₩10,652 | ₩10,719 | 0.00% | 70.3만 |
|---|
| 2025.10.22 | ₩10,827 | ₩10,921 | ₩10,518 | ₩10,692 | -1.24% | 85만 |
|---|
| 2025.10.21 | ₩11,041 | ₩11,041 | ₩10,760 | ₩10,921 | -1.09% | 89.4만 |
|---|
| 2025.10.20 | ₩10,921 | ₩11,216 | ₩10,880 | ₩11,189 | +2.46% | 72.7만 |
|---|
| 2025.10.17 | ₩10,827 | ₩10,974 | ₩10,760 | ₩10,786 | -0.37% | 64.2만 |
|---|
| 2025.10.16 | ₩11,122 | ₩11,269 | ₩10,800 | ₩11,001 | -1.09% | 110.4만 |
|---|
| 2025.10.15 | ₩11,565 | ₩11,605 | ₩11,001 | ₩11,055 | -4.41% | 105.7만 |
|---|
| 2025.10.14 | ₩11,323 | ₩11,645 | ₩11,216 | ₩11,511 | +1.66% | 80.3만 |
|---|
| 2025.10.13 | ₩11,363 | ₩11,645 | ₩11,256 | ₩11,524 | +1.42% | 113.3만 |
|---|
| 2025.10.10 | ₩11,471 | ₩11,658 | ₩11,068 | ₩11,068 | -3.51% | 87.2만 |
|---|