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 | ₩13,173 | ₩13,508 | ₩13,079 | ₩13,334 | +1.22% | 71.8만 |
| 2026.10.08 | ₩13,133 | ₩13,495 | ₩13,012 | ₩13,079 | -0.41% | 112.2만 |
| 2026.10.07 | ₩13,361 | ₩13,361 | ₩12,985 | ₩13,186 | -1.31% | 116만 |
| 2026.10.06 | ₩13,401 | ₩13,615 | ₩13,092 | ₩13,468 | +0.50% | 123.3만 |
| 2026.10.05 | ₩13,320 | ₩13,575 | ₩13,226 | ₩13,334 | +0.10% | 145만 |
| 2026.10.02 | ₩13,226 | ₩13,387 | ₩13,146 | ₩13,280 | +0.41% | 96.8만 |
| 2026.10.01 | ₩12,556 | ₩13,146 | ₩12,247 | ₩13,065 | +4.06% | 118.5만 |
| 2026.09.30 | ₩12,609 | ₩12,985 | ₩12,569 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,650 |
| +0.32% |
| 117.3만 |
| 2026.09.29 | ₩12,811 | ₩12,864 | ₩12,462 | ₩12,515 | -2.30% | 98.4만 |
|---|
| 2026.09.28 | ₩12,730 | ₩12,931 | ₩12,636 | ₩12,931 | +1.58% | 135만 |
|---|
| 2026.09.25 | ₩13,012 | ₩13,012 | ₩12,636 | ₩12,837 | -1.34% | 100.5만 |
|---|
| 2026.09.24 | ₩13,280 | ₩13,441 | ₩12,972 | ₩13,079 | -1.52% | 113.7만 |
|---|
| 2026.09.23 | ₩13,119 | ₩13,441 | ₩13,012 | ₩13,347 | +1.74% | 89.1만 |
|---|
| 2026.09.22 | ₩12,757 | ₩13,280 | ₩12,717 | ₩13,186 | +3.36% | 83만 |
|---|
| 2026.09.21 | ₩12,730 | ₩12,824 | ₩12,596 | ₩12,743 | +0.11% | 64만 |
|---|
| 2026.09.18 | ₩12,931 | ₩12,931 | ₩12,422 | ₩12,730 | -1.56% | 215만 |
|---|
| 2026.09.17 | ₩13,025 | ₩13,159 | ₩12,797 | ₩12,958 | -0.51% | 88.3만 |
|---|
| 2026.09.16 | ₩12,797 | ₩13,039 | ₩12,609 | ₩12,891 | +0.73% | 78.9만 |
|---|
| 2026.09.15 | ₩12,864 | ₩12,918 | ₩12,435 | ₩12,690 | -1.36% | 104만 |
|---|
| 2026.09.14 | ₩13,280 | ₩13,387 | ₩12,770 | ₩12,797 | -3.64% | 76.5만 |
|---|
| 2026.09.11 | ₩13,602 | ₩13,709 | ₩13,267 | ₩13,441 | -1.18% | 97.5만 |
|---|
| 2026.09.10 | ₩13,656 | ₩13,736 | ₩13,468 | ₩13,589 | -0.49% | 72.4만 |
|---|
| 2026.09.09 | ₩13,870 | ₩13,991 | ₩13,602 | ₩13,669 | -1.45% | 92.1만 |
|---|
| 2026.09.08 | ₩13,897 | ₩14,071 | ₩13,656 | ₩13,723 | -1.25% | 63.2만 |
|---|
| 2026.09.04 | ₩13,656 | ₩13,978 | ₩13,656 | ₩13,857 | +1.47% | 46.6만 |
|---|
| 2026.09.03 | ₩14,300 | ₩14,300 | ₩13,441 | ₩13,669 | -4.41% | 92.2만 |
|---|
| 2026.09.02 | ₩13,736 | ₩14,326 | ₩13,736 | ₩14,179 | +3.22% | 85만 |
|---|
| 2026.09.01 | ₩13,857 | ₩13,857 | ₩13,548 | ₩13,696 | -1.16% | 106.2만 |
|---|
| 2026.08.31 | ₩13,830 | ₩14,018 | ₩13,682 | ₩13,857 | +0.19% | 94.4만 |
|---|
| 2026.08.28 | ₩13,843 | ₩13,951 | ₩13,562 | ₩13,629 | -1.55% | 87.8만 |
|---|
| 2026.08.27 | ₩13,025 | ₩13,843 | ₩12,985 | ₩13,790 | +5.87% | 127.6만 |
|---|
| 2026.08.26 | ₩12,985 | ₩13,253 | ₩12,851 | ₩13,173 | +1.45% | 222만 |
|---|
| 2026.08.25 | ₩12,931 | ₩13,267 | ₩12,743 | ₩13,092 | +1.24% | 136.6만 |
|---|
| 2026.08.24 | ₩13,079 | ₩13,320 | ₩12,891 | ₩12,891 | -1.44% | 117.2만 |
|---|
| 2026.08.21 | ₩12,837 | ₩13,280 | ₩12,797 | ₩12,998 | +1.25% | 79만 |
|---|
| 2026.08.20 | ₩12,462 | ₩12,717 | ₩12,314 | ₩12,609 | +1.18% | 91.9만 |
|---|
| 2026.08.19 | ₩12,408 | ₩12,770 | ₩12,328 | ₩12,690 | +2.27% | 166.3만 |
|---|
| 2026.08.18 | ₩12,515 | ₩12,583 | ₩12,113 | ₩12,261 | -2.04% | 97.6만 |
|---|
| 2026.08.17 | ₩12,462 | ₩12,770 | ₩12,126 | ₩12,757 | +2.37% | 97.1만 |
|---|
| 2026.08.14 | ₩12,489 | ₩12,703 | ₩12,489 | ₩12,556 | +0.54% | 102.6만 |
|---|
| 2026.08.13 | ₩12,489 | ₩12,891 | ₩12,274 | ₩12,462 | -0.21% | 135.8만 |
|---|
| 2026.08.12 | ₩12,462 | ₩12,676 | ₩12,328 | ₩12,663 | +1.61% | 227.2만 |
|---|
| 2026.08.11 | ₩12,663 | ₩12,811 | ₩12,381 | ₩12,422 | -1.91% | 109.6만 |
|---|
| 2026.08.10 | ₩12,569 | ₩12,797 | ₩12,435 | ₩12,623 | +0.43% | 98.6만 |
|---|
| 2026.08.07 | ₩12,730 | ₩12,864 | ₩12,529 | ₩12,596 | -1.05% | 133.2만 |
|---|
| 2026.08.06 | ₩12,998 | ₩13,307 | ₩12,757 | ₩12,878 | -0.93% | 226.6만 |
|---|
| 2026.08.05 | ₩12,046 | ₩12,945 | ₩12,006 | ₩12,904 | +7.13% | 189.6만 |
|---|
| 2026.08.04 | ₩11,241 | ₩11,979 | ₩11,201 | ₩11,898 | +5.85% | 295.7만 |
|---|
| 2026.08.03 | ₩11,389 | ₩11,415 | ₩10,678 | ₩11,281 | -0.94% | 237.2만 |
|---|
| 2026.07.31 | ₩11,576 | ₩11,751 | ₩11,053 | ₩11,375 | -1.74% | 266.1만 |
|---|
| 2026.07.30 | ₩12,583 | ₩12,583 | ₩10,020 | ₩11,335 | -9.91% | 485.1만 |
|---|
| 2026.07.29 | ₩12,328 | ₩12,663 | ₩11,711 | ₩12,556 | +1.85% | 349.4만 |
|---|
| 2026.07.28 | ₩12,086 | ₩12,556 | ₩12,006 | ₩12,314 | +1.89% | 175만 |
|---|
| 2026.07.27 | ₩12,033 | ₩12,140 | ₩11,791 | ₩12,100 | +0.56% | 187.2만 |
|---|
| 2026.07.24 | ₩12,073 | ₩12,194 | ₩11,912 | ₩11,965 | -0.89% | 123.1만 |
|---|
| 2026.07.23 | ₩11,845 | ₩12,194 | ₩11,751 | ₩12,059 | +1.81% | 150.7만 |
|---|
| 2026.07.22 | ₩11,550 | ₩11,751 | ₩11,442 | ₩11,670 | +1.05% | 99.9만 |
|---|
| 2026.07.21 | ₩11,255 | ₩11,617 | ₩11,255 | ₩11,550 | +2.62% | 130.4만 |
|---|
| 2026.07.20 | ₩11,362 | ₩11,442 | ₩11,094 | ₩11,214 | -1.30% | 107.8만 |
|---|
| 2026.07.17 | ₩11,201 | ₩11,402 | ₩11,040 | ₩11,228 | +0.24% | 94.8만 |
|---|
| 2026.07.16 | ₩11,509 | ₩11,603 | ₩11,241 | ₩11,335 | -1.52% | 156만 |
|---|
| 2026.07.15 | ₩11,563 | ₩11,724 | ₩11,281 | ₩11,469 | -0.81% | 112.6만 |
|---|
| 2026.07.14 | ₩11,348 | ₩11,576 | ₩11,348 | ₩11,496 | +1.30% | 77만 |
|---|
| 2026.07.13 | ₩11,147 | ₩11,415 | ₩11,147 | ₩11,295 | +1.32% | 95.7만 |
|---|
| 2026.07.10 | ₩10,852 | ₩11,094 | ₩10,798 | ₩11,026 | +1.61% | 147.6만 |
|---|
| 2026.07.09 | ₩10,959 | ₩10,959 | ₩10,624 | ₩10,866 | -0.86% | 106만 |
|---|
| 2026.07.08 | ₩10,570 | ₩11,013 | ₩10,557 | ₩10,919 | +3.30% | 103.7만 |
|---|
| 2026.07.07 | ₩10,584 | ₩10,718 | ₩10,329 | ₩10,611 | +0.25% | 105.6만 |
|---|
| 2026.07.06 | ₩10,396 | ₩10,718 | ₩10,369 | ₩10,597 | +1.94% | 99.1만 |
|---|
| 2026.07.02 | ₩10,503 | ₩10,798 | ₩10,302 | ₩10,490 | -0.13% | 81.4만 |
|---|
| 2026.07.01 | ₩10,664 | ₩10,919 | ₩10,423 | ₩10,436 | -2.14% | 114.6만 |
|---|
| 2026.06.30 | ₩11,013 | ₩11,080 | ₩10,772 | ₩10,798 | -1.95% | 119.4만 |
|---|
| 2026.06.29 | ₩11,214 | ₩11,348 | ₩10,946 | ₩10,959 | -2.27% | 130만 |
|---|
| 2026.06.26 | ₩11,201 | ₩11,415 | ₩11,067 | ₩11,255 | +0.48% | 322.4만 |
|---|
| 2026.06.25 | ₩10,919 | ₩11,281 | ₩10,798 | ₩11,281 | +3.32% | 113.6만 |
|---|
| 2026.06.24 | ₩11,053 | ₩11,228 | ₩10,785 | ₩10,933 | -1.09% | 143.1만 |
|---|
| 2026.06.23 | ₩11,040 | ₩11,442 | ₩11,040 | ₩11,228 | +1.70% | 149.9만 |
|---|
| 2026.06.22 | ₩11,496 | ₩11,590 | ₩11,228 | ₩11,228 | -2.33% | 120.2만 |
|---|
| 2026.06.18 | ₩11,912 | ₩11,925 | ₩11,456 | ₩11,590 | -2.70% | 236.3만 |
|---|
| 2026.06.17 | ₩12,086 | ₩12,194 | ₩11,711 | ₩11,711 | -3.11% | 161.6만 |
|---|
| 2026.06.16 | ₩12,354 | ₩12,408 | ₩11,657 | ₩12,006 | -2.82% | 182.5만 |
|---|
| 2026.06.15 | ₩12,690 | ₩12,784 | ₩12,301 | ₩12,354 | -2.64% | 135.4만 |
|---|
| 2026.06.12 | ₩12,676 | ₩13,025 | ₩12,663 | ₩12,864 | +1.48% | 95.8만 |
|---|
| 2026.06.11 | ₩12,408 | ₩12,690 | ₩12,274 | ₩12,676 | +2.16% | 109.8만 |
|---|
| 2026.06.10 | ₩12,086 | ₩12,462 | ₩11,979 | ₩12,220 | +1.11% | 133.1만 |
|---|
| 2026.06.09 | ₩12,287 | ₩12,395 | ₩11,858 | ₩12,046 | -1.97% | 132.3만 |
|---|
| 2026.06.08 | ₩12,354 | ₩12,381 | ₩12,046 | ₩12,220 | -1.09% | 126.8만 |
|---|
| 2026.06.05 | ₩12,569 | ₩12,703 | ₩12,126 | ₩12,180 | -3.09% | 112.5만 |
|---|
| 2026.06.04 | ₩12,448 | ₩12,864 | ₩12,287 | ₩12,663 | +1.72% | 128.6만 |
|---|
| 2026.06.03 | ₩12,743 | ₩12,757 | ₩12,381 | ₩12,529 | -1.68% | 134.9만 |
|---|
| 2026.06.02 | ₩12,515 | ₩13,065 | ₩12,475 | ₩12,878 | +2.89% | 165.3만 |
|---|
| 2026.06.01 | ₩12,153 | ₩12,636 | ₩12,086 | ₩12,609 | +3.75% | 114.9만 |
|---|
| 2026.05.29 | ₩12,274 | ₩12,408 | ₩11,831 | ₩12,086 | -1.53% | 419.2만 |
|---|
| 2026.05.28 | ₩12,207 | ₩12,475 | ₩12,006 | ₩12,408 | +1.65% | 169만 |
|---|
| 2026.05.27 | ₩11,885 | ₩12,328 | ₩11,711 | ₩12,220 | +2.82% | 199.8만 |
|---|
| 2026.05.26 | ₩11,402 | ₩12,006 | ₩11,268 | ₩11,898 | +4.35% | 214.7만 |
|---|
| 2026.05.22 | ₩10,933 | ₩11,415 | ₩10,892 | ₩11,268 | +3.07% | 192.1만 |
|---|
| 2026.05.21 | ₩10,637 | ₩11,000 | ₩10,544 | ₩10,852 | +2.02% | 177.4만 |
|---|
| 2026.05.20 | ₩10,490 | ₩10,651 | ₩10,463 | ₩10,570 | +0.77% | 141.9만 |
|---|
| 2026.05.19 | ₩10,503 | ₩10,678 | ₩10,275 | ₩10,396 | -1.02% | 157.2만 |
|---|
| 2026.05.18 | ₩10,316 | ₩10,517 | ₩10,141 | ₩10,396 | +0.78% | 169.5만 |
|---|
| 2026.05.15 | ₩10,262 | ₩10,476 | ₩10,128 | ₩10,222 | -0.39% | 197.5만 |
|---|
| 2026.05.14 | ₩10,463 | ₩10,866 | ₩10,181 | ₩10,611 | +1.41% | 245.3만 |
|---|
| 2026.05.13 | ₩10,302 | ₩10,503 | ₩10,128 | ₩10,436 | +1.30% | 309.1만 |
|---|
| 2026.05.12 | ₩9,927 | ₩10,195 | ₩9,859 | ₩10,101 | +1.76% | 165.7만 |
|---|
| 2026.05.11 | ₩9,846 | ₩10,128 | ₩9,739 | ₩10,020 | +1.77% | 148.7만 |
|---|
| 2026.05.08 | ₩9,792 | ₩9,927 | ₩9,739 | ₩9,819 | +0.27% | 116만 |
|---|
| 2026.05.07 | ₩9,739 | ₩9,913 | ₩9,672 | ₩9,819 | +0.83% | 188.1만 |
|---|
| 2026.05.06 | ₩9,497 | ₩9,766 | ₩9,444 | ₩9,725 | +2.40% | 194만 |
|---|
| 2026.05.05 | ₩9,256 | ₩9,564 | ₩9,175 | ₩9,524 | +2.90% | 124.2만 |
|---|
| 2026.05.04 | ₩9,403 | ₩9,417 | ₩9,041 | ₩9,256 | -1.57% | 132.9만 |
|---|
| 2026.05.01 | ₩9,108 | ₩9,377 | ₩8,934 | ₩9,350 | +2.65% | 148.8만 |
|---|
| 2026.04.30 | ₩8,759 | ₩9,229 | ₩8,075 | ₩9,148 | +4.44% | 250만 |
|---|
| 2026.04.29 | ₩9,081 | ₩9,175 | ₩8,894 | ₩8,974 | -1.18% | 110.8만 |
|---|
| 2026.04.28 | ₩8,894 | ₩9,068 | ₩8,773 | ₩9,041 | +1.66% | 127.5만 |
|---|
| 2026.04.27 | ₩8,800 | ₩8,988 | ₩8,733 | ₩8,827 | +0.30% | 149만 |
|---|
| 2026.04.24 | ₩8,505 | ₩8,800 | ₩8,424 | ₩8,733 | +2.68% | 116.6만 |
|---|
| 2026.04.23 | ₩8,853 | ₩8,907 | ₩8,531 | ₩8,545 | -3.48% | 76.8만 |
|---|
| 2026.04.22 | ₩8,853 | ₩8,907 | ₩8,719 | ₩8,840 | -0.15% | 129.5만 |
|---|
| 2026.04.21 | ₩8,666 | ₩8,974 | ₩8,666 | ₩8,800 | +1.55% | 131.8만 |
|---|
| 2026.04.20 | ₩8,317 | ₩8,625 | ₩8,303 | ₩8,585 | +3.23% | 99.5만 |
|---|
| 2026.04.17 | ₩8,330 | ₩8,451 | ₩8,156 | ₩8,397 | +0.81% | 130.4만 |
|---|
| 2026.04.16 | ₩8,464 | ₩8,518 | ₩8,357 | ₩8,411 | -0.63% | 144.2만 |
|---|
| 2026.04.15 | ₩8,250 | ₩8,424 | ₩8,183 | ₩8,397 | +1.79% | 85.2만 |
|---|
| 2026.04.14 | ₩8,464 | ₩8,531 | ₩8,223 | ₩8,277 | -2.22% | 89.6만 |
|---|
| 2026.04.13 | ₩8,424 | ₩8,572 | ₩8,344 | ₩8,491 | +0.80% | 99.6만 |
|---|
| 2026.04.10 | ₩8,438 | ₩8,679 | ₩8,397 | ₩8,397 | -0.48% | 89.3만 |
|---|
| 2026.04.09 | ₩8,625 | ₩8,773 | ₩8,223 | ₩8,357 | -3.11% | 158.9만 |
|---|
| 2026.04.08 | ₩8,652 | ₩8,692 | ₩8,491 | ₩8,652 | 0.00% | 118.9만 |
|---|
| 2026.04.07 | ₩8,625 | ₩8,733 | ₩8,531 | ₩8,599 | -0.31% | 110.3만 |
|---|
| 2026.04.06 | ₩8,786 | ₩8,827 | ₩8,558 | ₩8,612 | -1.98% | 83.8만 |
|---|
| 2026.04.02 | ₩8,599 | ₩8,880 | ₩8,545 | ₩8,800 | +2.34% | 89.6만 |
|---|
| 2026.04.01 | ₩8,692 | ₩8,867 | ₩8,518 | ₩8,558 | -1.54% | 129.8만 |
|---|
| 2026.03.31 | ₩8,880 | ₩8,974 | ₩8,612 | ₩8,733 | -1.66% | 134만 |
|---|
| 2026.03.30 | ₩9,001 | ₩9,014 | ₩8,759 | ₩8,827 | -1.94% | 109.1만 |
|---|
| 2026.03.27 | ₩8,894 | ₩9,014 | ₩8,827 | ₩8,907 | +0.15% | 125.6만 |
|---|
| 2026.03.26 | ₩8,920 | ₩9,095 | ₩8,840 | ₩8,880 | -0.45% | 139.8만 |
|---|
| 2026.03.25 | ₩8,867 | ₩9,014 | ₩8,773 | ₩8,974 | +1.21% | 173만 |
|---|
| 2026.03.24 | ₩8,209 | ₩8,961 | ₩8,183 | ₩8,786 | +7.03% | 193.8만 |
|---|
| 2026.03.23 | ₩8,196 | ₩8,478 | ₩8,035 | ₩8,129 | -0.82% | 300.4만 |
|---|
| 2026.03.20 | ₩8,478 | ₩8,478 | ₩8,062 | ₩8,062 | -4.91% | 1749.4만 |
|---|
| 2026.03.19 | ₩7,941 | ₩8,545 | ₩7,941 | ₩8,357 | +5.24% | 240만 |
|---|
| 2026.03.18 | ₩7,834 | ₩8,116 | ₩7,740 | ₩8,116 | +3.60% | 179.5만 |
|---|
| 2026.03.17 | ₩7,834 | ₩7,955 | ₩7,713 | ₩7,901 | +0.86% | 183.2만 |
|---|
| 2026.03.16 | ₩8,049 | ₩8,089 | ₩7,713 | ₩7,807 | -3.00% | 235.3만 |
|---|
| 2026.03.13 | ₩8,330 | ₩8,397 | ₩7,834 | ₩8,075 | -3.06% | 188.3만 |
|---|
| 2026.03.12 | ₩8,075 | ₩8,317 | ₩7,928 | ₩8,303 | +2.82% | 261.6만 |
|---|
| 2026.03.11 | ₩7,861 | ₩8,209 | ₩7,753 | ₩8,102 | +3.07% | 215.4만 |
|---|
| 2026.03.10 | ₩7,780 | ₩8,089 | ₩7,686 | ₩7,874 | +1.21% | 214.5만 |
|---|
| 2026.03.09 | ₩7,646 | ₩7,914 | ₩7,458 | ₩7,834 | +2.46% | 308.6만 |
|---|
| 2026.03.06 | ₩8,236 | ₩8,344 | ₩7,807 | ₩7,941 | -3.58% | 161.8만 |
|---|
| 2026.03.05 | ₩8,424 | ₩8,505 | ₩8,290 | ₩8,411 | -0.16% | 227.3만 |
|---|
| 2026.03.04 | ₩8,183 | ₩8,706 | ₩8,035 | ₩8,572 | +4.75% | 202.1만 |
|---|
| 2026.03.03 | ₩7,914 | ₩8,236 | ₩7,807 | ₩8,062 | +1.86% | 183.4만 |
|---|
| 2026.03.02 | ₩7,539 | ₩8,209 | ₩7,405 | ₩8,183 | +8.54% | 213.7만 |
|---|
| 2026.02.27 | ₩7,740 | ₩7,780 | ₩7,539 | ₩7,646 | -1.21% | 199.8만 |
|---|
| 2026.02.26 | ₩7,780 | ₩7,780 | ₩7,405 | ₩7,606 | -2.24% | 294.9만 |
|---|
| 2026.02.25 | ₩7,807 | ₩7,901 | ₩7,713 | ₩7,767 | -0.52% | 173.6만 |
|---|
| 2026.02.24 | ₩7,847 | ₩7,995 | ₩7,606 | ₩7,713 | -1.71% | 170만 |
|---|
| 2026.02.23 | ₩8,250 | ₩8,317 | ₩7,888 | ₩7,888 | -4.39% | 224.6만 |
|---|
| 2026.02.20 | ₩8,558 | ₩8,599 | ₩8,129 | ₩8,344 | -2.51% | 269.1만 |
|---|
| 2026.02.19 | ₩9,148 | ₩9,162 | ₩8,384 | ₩8,625 | -5.72% | 259.4만 |
|---|
| 2026.02.18 | ₩9,377 | ₩9,430 | ₩9,081 | ₩9,148 | -2.43% | 187.8만 |
|---|
| 2026.02.17 | ₩9,242 | ₩9,913 | ₩8,773 | ₩9,229 | -0.15% | 243.1만 |
|---|
| 2026.02.13 | ₩10,758 | ₩10,919 | ₩10,624 | ₩10,718 | -0.37% | 135.1만 |
|---|
| 2026.02.12 | ₩11,161 | ₩11,308 | ₩10,718 | ₩10,933 | -2.04% | 113.2만 |
|---|
| 2026.02.11 | ₩11,295 | ₩11,295 | ₩10,933 | ₩11,201 | -0.83% | 92.8만 |
|---|
| 2026.02.10 | ₩11,308 | ₩11,429 | ₩11,026 | ₩11,040 | -2.37% | 115.3만 |
|---|
| 2026.02.09 | ₩11,067 | ₩11,442 | ₩10,919 | ₩11,362 | +2.67% | 74만 |
|---|
| 2026.02.06 | ₩10,892 | ₩11,201 | ₩10,892 | ₩11,094 | +1.85% | 115.8만 |
|---|
| 2026.02.05 | ₩10,879 | ₩11,040 | ₩10,705 | ₩10,785 | -0.86% | 101.6만 |
|---|
| 2026.02.04 | ₩11,013 | ₩11,174 | ₩10,825 | ₩11,026 | +0.12% | 110.4만 |
|---|
| 2026.02.03 | ₩10,745 | ₩11,013 | ₩10,691 | ₩10,866 | +1.12% | 95.6만 |
|---|
| 2026.02.02 | ₩10,396 | ₩10,705 | ₩10,342 | ₩10,597 | +1.94% | 77.5만 |
|---|
| 2026.01.30 | ₩10,342 | ₩10,691 | ₩10,342 | ₩10,544 | +1.95% | 104.5만 |
|---|
| 2026.01.29 | ₩10,705 | ₩10,758 | ₩10,275 | ₩10,651 | -0.50% | 111.4만 |
|---|
| 2026.01.28 | ₩10,879 | ₩10,946 | ₩10,476 | ₩10,490 | -3.58% | 126.7만 |
|---|
| 2026.01.27 | ₩10,463 | ₩10,866 | ₩10,463 | ₩10,839 | +3.59% | 66.4만 |
|---|
| 2026.01.26 | ₩11,094 | ₩11,094 | ₩10,517 | ₩10,544 | -4.96% | 90.9만 |
|---|
| 2026.01.23 | ₩11,013 | ₩11,107 | ₩10,892 | ₩10,973 | -0.37% | 65.8만 |
|---|
| 2026.01.22 | ₩10,879 | ₩11,147 | ₩10,879 | ₩10,959 | +0.74% | 88.3만 |
|---|
| 2026.01.21 | ₩10,624 | ₩10,839 | ₩10,597 | ₩10,825 | +1.89% | 88.1만 |
|---|
| 2026.01.20 | ₩10,490 | ₩10,611 | ₩10,369 | ₩10,476 | -0.13% | 92만 |
|---|
| 2026.01.16 | ₩10,772 | ₩10,933 | ₩10,463 | ₩10,611 | -1.49% | 105.3만 |
|---|
| 2026.01.15 | ₩10,986 | ₩11,174 | ₩10,866 | ₩11,067 | +0.73% | 122.3만 |
|---|
| 2026.01.14 | ₩10,866 | ₩11,053 | ₩10,812 | ₩11,013 | +1.36% | 86.6만 |
|---|
| 2026.01.13 | ₩10,772 | ₩10,892 | ₩10,624 | ₩10,852 | +0.75% | 97.6만 |
|---|
| 2026.01.12 | ₩10,731 | ₩10,839 | ₩10,570 | ₩10,731 | 0.00% | 85.5만 |
|---|
| 2026.01.09 | ₩10,436 | ₩10,678 | ₩10,356 | ₩10,678 | +2.31% | 81만 |
|---|
| 2026.01.08 | ₩10,074 | ₩10,503 | ₩10,074 | ₩10,396 | +3.20% | 75.5만 |
|---|
| 2026.01.07 | ₩10,476 | ₩10,544 | ₩10,020 | ₩10,208 | -2.56% | 100.6만 |
|---|
| 2026.01.06 | ₩10,101 | ₩10,637 | ₩10,087 | ₩10,557 | +4.52% | 205.3만 |
|---|
| 2026.01.05 | ₩9,833 | ₩10,195 | ₩9,833 | ₩10,155 | +3.27% | 118.8만 |
|---|
| 2026.01.02 | ₩9,739 | ₩9,913 | ₩9,658 | ₩9,833 | +0.96% | 104.7만 |
|---|
| 2025.12.31 | ₩9,631 | ₩9,698 | ₩9,497 | ₩9,658 | +0.28% | 85.3만 |
|---|
| 2025.12.30 | ₩9,698 | ₩9,766 | ₩9,658 | ₩9,685 | -0.14% | 110만 |
|---|
| 2025.12.29 | ₩9,484 | ₩9,698 | ₩9,484 | ₩9,591 | +1.13% | 80.8만 |
|---|
| 2025.12.26 | ₩9,672 | ₩9,672 | ₩9,537 | ₩9,658 | -0.14% | 54.1만 |
|---|
| 2025.12.24 | ₩9,551 | ₩9,631 | ₩9,511 | ₩9,605 | +0.56% | 34.6만 |
|---|
| 2025.12.23 | ₩9,631 | ₩9,712 | ₩9,578 | ₩9,578 | -0.56% | 102.6만 |
|---|
| 2025.12.22 | ₩9,658 | ₩9,833 | ₩9,564 | ₩9,591 | -0.69% | 148.6만 |
|---|
| 2025.12.19 | ₩9,511 | ₩9,739 | ₩9,511 | ₩9,618 | +1.13% | 507.7만 |
|---|
| 2025.12.18 | ₩9,605 | ₩9,900 | ₩9,564 | ₩9,618 | +0.14% | 135.9만 |
|---|
| 2025.12.17 | ₩9,377 | ₩9,658 | ₩9,363 | ₩9,605 | +2.43% | 113.4만 |
|---|
| 2025.12.16 | ₩9,417 | ₩9,551 | ₩9,283 | ₩9,350 | -0.71% | 107.2만 |
|---|
| 2025.12.15 | ₩9,779 | ₩9,792 | ₩9,350 | ₩9,403 | -3.84% | 118.2만 |
|---|
| 2025.12.12 | ₩9,819 | ₩9,953 | ₩9,645 | ₩9,752 | -0.68% | 118만 |
|---|
| 2025.12.11 | ₩9,457 | ₩9,806 | ₩9,457 | ₩9,792 | +3.55% | 114.3만 |
|---|
| 2025.12.10 | ₩9,350 | ₩9,524 | ₩9,256 | ₩9,511 | +1.72% | 248만 |
|---|
| 2025.12.09 | ₩9,068 | ₩9,403 | ₩9,055 | ₩9,363 | +3.25% | 94.6만 |
|---|
| 2025.12.08 | ₩9,162 | ₩9,269 | ₩9,081 | ₩9,189 | +0.29% | 107.9만 |
|---|
| 2025.12.05 | ₩9,055 | ₩9,283 | ₩9,028 | ₩9,122 | +0.74% | 110.4만 |
|---|
| 2025.12.04 | ₩9,148 | ₩9,202 | ₩9,028 | ₩9,068 | -0.88% | 94.9만 |
|---|
| 2025.12.03 | ₩8,746 | ₩9,256 | ₩8,746 | ₩9,229 | +5.52% | 120.6만 |
|---|
| 2025.12.02 | ₩8,652 | ₩8,800 | ₩8,652 | ₩8,759 | +1.24% | 109.5만 |
|---|
| 2025.12.01 | ₩8,746 | ₩8,894 | ₩8,639 | ₩8,639 | -1.23% | 102.5만 |
|---|
| 2025.11.28 | ₩8,706 | ₩8,773 | ₩8,666 | ₩8,746 | +0.46% | 61.8만 |
|---|
| 2025.11.26 | ₩8,692 | ₩8,853 | ₩8,692 | ₩8,692 | 0.00% | 140.9만 |
|---|
| 2025.11.25 | ₩8,464 | ₩8,706 | ₩8,451 | ₩8,706 | +2.85% | 110.7만 |
|---|
| 2025.11.24 | ₩8,612 | ₩8,625 | ₩8,370 | ₩8,438 | -2.02% | 187.3만 |
|---|
| 2025.11.21 | ₩8,438 | ₩9,242 | ₩8,384 | ₩8,706 | +3.18% | 313.8만 |
|---|
| 2025.11.20 | ₩8,639 | ₩8,719 | ₩8,464 | ₩8,478 | -1.86% | 150.7만 |
|---|
| 2025.11.19 | ₩8,491 | ₩8,639 | ₩8,424 | ₩8,545 | +0.63% | 128.8만 |
|---|
| 2025.11.18 | ₩8,478 | ₩8,599 | ₩8,384 | ₩8,545 | +0.79% | 113.4만 |
|---|
| 2025.11.17 | ₩8,907 | ₩8,961 | ₩8,585 | ₩8,599 | -3.46% | 128.2만 |
|---|
| 2025.11.14 | ₩8,961 | ₩9,081 | ₩8,840 | ₩9,055 | +1.05% | 127.1만 |
|---|
| 2025.11.13 | ₩9,296 | ₩9,444 | ₩8,974 | ₩9,068 | -2.45% | 120.1만 |
|---|
| 2025.11.12 | ₩9,135 | ₩9,323 | ₩9,135 | ₩9,242 | +1.17% | 127.2만 |
|---|
| 2025.11.11 | ₩9,269 | ₩9,283 | ₩9,135 | ₩9,135 | -1.45% | 99.2만 |
|---|
| 2025.11.10 | ₩9,242 | ₩9,309 | ₩9,028 | ₩9,229 | -0.15% | 171.5만 |
|---|
| 2025.11.07 | ₩8,894 | ₩9,256 | ₩8,813 | ₩9,081 | +2.11% | 247만 |
|---|
| 2025.11.06 | ₩9,296 | ₩9,403 | ₩8,880 | ₩8,907 | -4.18% | 178.7만 |
|---|
| 2025.11.05 | ₩9,242 | ₩9,524 | ₩9,148 | ₩9,323 | +0.87% | 116.6만 |
|---|
| 2025.11.04 | ₩10,637 | ₩10,825 | ₩9,081 | ₩9,162 | -13.87% | 301.5만 |
|---|
| 2025.11.03 | ₩10,758 | ₩11,120 | ₩10,557 | ₩11,053 | +2.74% | 204.1만 |
|---|
| 2025.10.31 | ₩10,503 | ₩10,798 | ₩10,423 | ₩10,745 | +2.30% | 86.4만 |
|---|
| 2025.10.30 | ₩10,544 | ₩10,624 | ₩10,356 | ₩10,463 | -0.76% | 96.8만 |
|---|
| 2025.10.29 | ₩10,718 | ₩10,879 | ₩10,570 | ₩10,664 | -0.50% | 100만 |
|---|
| 2025.10.28 | ₩10,490 | ₩10,731 | ₩10,436 | ₩10,718 | +2.17% | 68.9만 |
|---|
| 2025.10.27 | ₩10,664 | ₩10,745 | ₩10,544 | ₩10,557 | -1.01% | 89.4만 |
|---|
| 2025.10.24 | ₩10,731 | ₩10,812 | ₩10,664 | ₩10,678 | -0.50% | 37.5만 |
|---|
| 2025.10.23 | ₩10,718 | ₩10,852 | ₩10,651 | ₩10,718 | 0.00% | 70.3만 |
|---|
| 2025.10.22 | ₩10,825 | ₩10,919 | ₩10,517 | ₩10,691 | -1.24% | 85만 |
|---|
| 2025.10.21 | ₩11,040 | ₩11,040 | ₩10,758 | ₩10,919 | -1.09% | 89.4만 |
|---|
| 2025.10.20 | ₩10,919 | ₩11,214 | ₩10,879 | ₩11,187 | +2.46% | 72.7만 |
|---|
| 2025.10.17 | ₩10,825 | ₩10,973 | ₩10,758 | ₩10,785 | -0.37% | 64.2만 |
|---|
| 2025.10.16 | ₩11,120 | ₩11,268 | ₩10,798 | ₩11,000 | -1.09% | 110.4만 |
|---|
| 2025.10.15 | ₩11,563 | ₩11,603 | ₩11,000 | ₩11,053 | -4.41% | 105.7만 |
|---|
| 2025.10.14 | ₩11,322 | ₩11,644 | ₩11,214 | ₩11,509 | +1.66% | 80.3만 |
|---|
| 2025.10.13 | ₩11,362 | ₩11,644 | ₩11,255 | ₩11,523 | +1.42% | 113.3만 |
|---|
| 2025.10.10 | ₩11,469 | ₩11,657 | ₩11,067 | ₩11,067 | -3.51% | 87.2만 |
|---|