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 | ₩13,115 | ₩13,449 | ₩13,022 | ₩13,276 | +1.22% | 71.8만 |
| 2026.10.08 | ₩13,075 | ₩13,436 | ₩12,955 | ₩13,022 | -0.41% | 112.2만 |
| 2026.10.07 | ₩13,302 | ₩13,302 | ₩12,928 | ₩13,129 | -1.31% | 116만 |
| 2026.10.06 | ₩13,342 | ₩13,556 | ₩13,035 | ₩13,409 | +0.50% | 123.3만 |
| 2026.10.05 | ₩13,262 | ₩13,516 | ₩13,169 | ₩13,276 | +0.10% | 145만 |
| 2026.10.02 | ₩13,169 | ₩13,329 | ₩13,089 | ₩13,222 | +0.41% | 96.8만 |
| 2026.10.01 | ₩12,501 | ₩13,089 | ₩12,194 | ₩13,008 | +4.06% | 118.5만 |
| 2026.09.30 | ₩12,554 | ₩12,928 | ₩12,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,594 |
| +0.32% |
| 117.3만 |
| 2026.09.29 | ₩12,755 | ₩12,808 | ₩12,407 | ₩12,461 | -2.30% | 98.4만 |
|---|
| 2026.09.28 | ₩12,675 | ₩12,875 | ₩12,581 | ₩12,875 | +1.58% | 135만 |
|---|
| 2026.09.25 | ₩12,955 | ₩12,955 | ₩12,581 | ₩12,781 | -1.34% | 100.5만 |
|---|
| 2026.09.24 | ₩13,222 | ₩13,382 | ₩12,915 | ₩13,022 | -1.52% | 113.7만 |
|---|
| 2026.09.23 | ₩13,062 | ₩13,382 | ₩12,955 | ₩13,289 | +1.74% | 89.1만 |
|---|
| 2026.09.22 | ₩12,701 | ₩13,222 | ₩12,661 | ₩13,129 | +3.36% | 83만 |
|---|
| 2026.09.21 | ₩12,675 | ₩12,768 | ₩12,541 | ₩12,688 | +0.11% | 64만 |
|---|
| 2026.09.18 | ₩12,875 | ₩12,875 | ₩12,367 | ₩12,675 | -1.56% | 215만 |
|---|
| 2026.09.17 | ₩12,968 | ₩13,102 | ₩12,741 | ₩12,902 | -0.51% | 88.3만 |
|---|
| 2026.09.16 | ₩12,741 | ₩12,982 | ₩12,554 | ₩12,835 | +0.73% | 78.9만 |
|---|
| 2026.09.15 | ₩12,808 | ₩12,862 | ₩12,381 | ₩12,634 | -1.36% | 104만 |
|---|
| 2026.09.14 | ₩13,222 | ₩13,329 | ₩12,715 | ₩12,741 | -3.64% | 76.5만 |
|---|
| 2026.09.11 | ₩13,543 | ₩13,650 | ₩13,209 | ₩13,382 | -1.18% | 97.5만 |
|---|
| 2026.09.10 | ₩13,596 | ₩13,676 | ₩13,409 | ₩13,529 | -0.49% | 72.4만 |
|---|
| 2026.09.09 | ₩13,810 | ₩13,930 | ₩13,543 | ₩13,609 | -1.45% | 92.1만 |
|---|
| 2026.09.08 | ₩13,837 | ₩14,010 | ₩13,596 | ₩13,663 | -1.25% | 63.2만 |
|---|
| 2026.09.04 | ₩13,596 | ₩13,917 | ₩13,596 | ₩13,796 | +1.47% | 46.6만 |
|---|
| 2026.09.03 | ₩14,237 | ₩14,237 | ₩13,382 | ₩13,609 | -4.41% | 92.2만 |
|---|
| 2026.09.02 | ₩13,676 | ₩14,264 | ₩13,676 | ₩14,117 | +3.22% | 85만 |
|---|
| 2026.09.01 | ₩13,796 | ₩13,796 | ₩13,489 | ₩13,636 | -1.16% | 106.2만 |
|---|
| 2026.08.31 | ₩13,770 | ₩13,957 | ₩13,623 | ₩13,796 | +0.19% | 94.4만 |
|---|
| 2026.08.28 | ₩13,783 | ₩13,890 | ₩13,503 | ₩13,569 | -1.55% | 87.8만 |
|---|
| 2026.08.27 | ₩12,968 | ₩13,783 | ₩12,928 | ₩13,730 | +5.87% | 127.6만 |
|---|
| 2026.08.26 | ₩12,928 | ₩13,195 | ₩12,795 | ₩13,115 | +1.45% | 222만 |
|---|
| 2026.08.25 | ₩12,875 | ₩13,209 | ₩12,688 | ₩13,035 | +1.24% | 136.6만 |
|---|
| 2026.08.24 | ₩13,022 | ₩13,262 | ₩12,835 | ₩12,835 | -1.44% | 117.2만 |
|---|
| 2026.08.21 | ₩12,781 | ₩13,222 | ₩12,741 | ₩12,942 | +1.25% | 79만 |
|---|
| 2026.08.20 | ₩12,407 | ₩12,661 | ₩12,261 | ₩12,554 | +1.18% | 91.9만 |
|---|
| 2026.08.19 | ₩12,354 | ₩12,715 | ₩12,274 | ₩12,634 | +2.27% | 166.3만 |
|---|
| 2026.08.18 | ₩12,461 | ₩12,528 | ₩12,060 | ₩12,207 | -2.04% | 97.6만 |
|---|
| 2026.08.17 | ₩12,407 | ₩12,715 | ₩12,074 | ₩12,701 | +2.37% | 97.1만 |
|---|
| 2026.08.14 | ₩12,434 | ₩12,648 | ₩12,434 | ₩12,501 | +0.54% | 102.6만 |
|---|
| 2026.08.13 | ₩12,434 | ₩12,835 | ₩12,220 | ₩12,407 | -0.21% | 135.8만 |
|---|
| 2026.08.12 | ₩12,407 | ₩12,621 | ₩12,274 | ₩12,608 | +1.61% | 227.2만 |
|---|
| 2026.08.11 | ₩12,608 | ₩12,755 | ₩12,327 | ₩12,367 | -1.91% | 109.6만 |
|---|
| 2026.08.10 | ₩12,514 | ₩12,741 | ₩12,381 | ₩12,568 | +0.43% | 98.6만 |
|---|
| 2026.08.07 | ₩12,675 | ₩12,808 | ₩12,474 | ₩12,541 | -1.05% | 133.2만 |
|---|
| 2026.08.06 | ₩12,942 | ₩13,249 | ₩12,701 | ₩12,821 | -0.93% | 226.6만 |
|---|
| 2026.08.05 | ₩11,993 | ₩12,888 | ₩11,953 | ₩12,848 | +7.13% | 189.6만 |
|---|
| 2026.08.04 | ₩11,192 | ₩11,927 | ₩11,152 | ₩11,847 | +5.85% | 295.7만 |
|---|
| 2026.08.03 | ₩11,339 | ₩11,366 | ₩10,631 | ₩11,232 | -0.94% | 237.2만 |
|---|
| 2026.07.31 | ₩11,526 | ₩11,700 | ₩11,005 | ₩11,326 | -1.74% | 266.1만 |
|---|
| 2026.07.30 | ₩12,528 | ₩12,528 | ₩9,977 | ₩11,286 | -9.91% | 485.1만 |
|---|
| 2026.07.29 | ₩12,274 | ₩12,608 | ₩11,660 | ₩12,501 | +1.85% | 349.4만 |
|---|
| 2026.07.28 | ₩12,033 | ₩12,501 | ₩11,953 | ₩12,261 | +1.89% | 175만 |
|---|
| 2026.07.27 | ₩11,980 | ₩12,087 | ₩11,740 | ₩12,047 | +0.56% | 187.2만 |
|---|
| 2026.07.24 | ₩12,020 | ₩12,140 | ₩11,860 | ₩11,913 | -0.89% | 123.1만 |
|---|
| 2026.07.23 | ₩11,793 | ₩12,140 | ₩11,700 | ₩12,007 | +1.81% | 150.7만 |
|---|
| 2026.07.22 | ₩11,499 | ₩11,700 | ₩11,392 | ₩11,619 | +1.05% | 99.9만 |
|---|
| 2026.07.21 | ₩11,205 | ₩11,566 | ₩11,205 | ₩11,499 | +2.62% | 130.4만 |
|---|
| 2026.07.20 | ₩11,312 | ₩11,392 | ₩11,045 | ₩11,165 | -1.30% | 107.8만 |
|---|
| 2026.07.17 | ₩11,152 | ₩11,352 | ₩10,992 | ₩11,179 | +0.24% | 94.8만 |
|---|
| 2026.07.16 | ₩11,459 | ₩11,553 | ₩11,192 | ₩11,286 | -1.52% | 156만 |
|---|
| 2026.07.15 | ₩11,513 | ₩11,673 | ₩11,232 | ₩11,419 | -0.81% | 112.6만 |
|---|
| 2026.07.14 | ₩11,299 | ₩11,526 | ₩11,299 | ₩11,446 | +1.30% | 77만 |
|---|
| 2026.07.13 | ₩11,099 | ₩11,366 | ₩11,099 | ₩11,245 | +1.32% | 95.7만 |
|---|
| 2026.07.10 | ₩10,805 | ₩11,045 | ₩10,751 | ₩10,978 | +1.61% | 147.6만 |
|---|
| 2026.07.09 | ₩10,912 | ₩10,912 | ₩10,578 | ₩10,818 | -0.86% | 106만 |
|---|
| 2026.07.08 | ₩10,524 | ₩10,965 | ₩10,511 | ₩10,872 | +3.30% | 103.7만 |
|---|
| 2026.07.07 | ₩10,538 | ₩10,671 | ₩10,284 | ₩10,564 | +0.25% | 105.6만 |
|---|
| 2026.07.06 | ₩10,351 | ₩10,671 | ₩10,324 | ₩10,551 | +1.94% | 99.1만 |
|---|
| 2026.07.02 | ₩10,458 | ₩10,751 | ₩10,257 | ₩10,444 | -0.13% | 81.4만 |
|---|
| 2026.07.01 | ₩10,618 | ₩10,872 | ₩10,377 | ₩10,391 | -2.14% | 114.6만 |
|---|
| 2026.06.30 | ₩10,965 | ₩11,032 | ₩10,725 | ₩10,751 | -1.95% | 119.4만 |
|---|
| 2026.06.29 | ₩11,165 | ₩11,299 | ₩10,898 | ₩10,912 | -2.27% | 130만 |
|---|
| 2026.06.26 | ₩11,152 | ₩11,366 | ₩11,018 | ₩11,205 | +0.48% | 322.4만 |
|---|
| 2026.06.25 | ₩10,872 | ₩11,232 | ₩10,751 | ₩11,232 | +3.32% | 113.6만 |
|---|
| 2026.06.24 | ₩11,005 | ₩11,179 | ₩10,738 | ₩10,885 | -1.09% | 143.1만 |
|---|
| 2026.06.23 | ₩10,992 | ₩11,392 | ₩10,992 | ₩11,179 | +1.70% | 149.9만 |
|---|
| 2026.06.22 | ₩11,446 | ₩11,539 | ₩11,179 | ₩11,179 | -2.33% | 120.2만 |
|---|
| 2026.06.18 | ₩11,860 | ₩11,873 | ₩11,406 | ₩11,539 | -2.70% | 236.3만 |
|---|
| 2026.06.17 | ₩12,033 | ₩12,140 | ₩11,660 | ₩11,660 | -3.11% | 161.6만 |
|---|
| 2026.06.16 | ₩12,301 | ₩12,354 | ₩11,606 | ₩11,953 | -2.82% | 182.5만 |
|---|
| 2026.06.15 | ₩12,634 | ₩12,728 | ₩12,247 | ₩12,301 | -2.64% | 135.4만 |
|---|
| 2026.06.12 | ₩12,621 | ₩12,968 | ₩12,608 | ₩12,808 | +1.48% | 95.8만 |
|---|
| 2026.06.11 | ₩12,354 | ₩12,634 | ₩12,220 | ₩12,621 | +2.16% | 109.8만 |
|---|
| 2026.06.10 | ₩12,033 | ₩12,407 | ₩11,927 | ₩12,167 | +1.11% | 133.1만 |
|---|
| 2026.06.09 | ₩12,234 | ₩12,341 | ₩11,806 | ₩11,993 | -1.97% | 132.3만 |
|---|
| 2026.06.08 | ₩12,301 | ₩12,327 | ₩11,993 | ₩12,167 | -1.09% | 126.8만 |
|---|
| 2026.06.05 | ₩12,514 | ₩12,648 | ₩12,074 | ₩12,127 | -3.09% | 112.5만 |
|---|
| 2026.06.04 | ₩12,394 | ₩12,808 | ₩12,234 | ₩12,608 | +1.72% | 128.6만 |
|---|
| 2026.06.03 | ₩12,688 | ₩12,701 | ₩12,327 | ₩12,474 | -1.68% | 134.9만 |
|---|
| 2026.06.02 | ₩12,461 | ₩13,008 | ₩12,421 | ₩12,821 | +2.89% | 165.3만 |
|---|
| 2026.06.01 | ₩12,100 | ₩12,581 | ₩12,033 | ₩12,554 | +3.75% | 114.9만 |
|---|
| 2026.05.29 | ₩12,220 | ₩12,354 | ₩11,780 | ₩12,033 | -1.53% | 419.2만 |
|---|
| 2026.05.28 | ₩12,154 | ₩12,421 | ₩11,953 | ₩12,354 | +1.65% | 169만 |
|---|
| 2026.05.27 | ₩11,833 | ₩12,274 | ₩11,660 | ₩12,167 | +2.82% | 199.8만 |
|---|
| 2026.05.26 | ₩11,352 | ₩11,953 | ₩11,219 | ₩11,847 | +4.35% | 214.7만 |
|---|
| 2026.05.22 | ₩10,885 | ₩11,366 | ₩10,845 | ₩11,219 | +3.07% | 192.1만 |
|---|
| 2026.05.21 | ₩10,591 | ₩10,952 | ₩10,498 | ₩10,805 | +2.02% | 177.4만 |
|---|
| 2026.05.20 | ₩10,444 | ₩10,604 | ₩10,417 | ₩10,524 | +0.77% | 141.9만 |
|---|
| 2026.05.19 | ₩10,458 | ₩10,631 | ₩10,230 | ₩10,351 | -1.02% | 157.2만 |
|---|
| 2026.05.18 | ₩10,271 | ₩10,471 | ₩10,097 | ₩10,351 | +0.78% | 169.5만 |
|---|
| 2026.05.15 | ₩10,217 | ₩10,431 | ₩10,084 | ₩10,177 | -0.39% | 197.5만 |
|---|
| 2026.05.14 | ₩10,417 | ₩10,818 | ₩10,137 | ₩10,564 | +1.41% | 245.3만 |
|---|
| 2026.05.13 | ₩10,257 | ₩10,458 | ₩10,084 | ₩10,391 | +1.30% | 309.1만 |
|---|
| 2026.05.12 | ₩9,883 | ₩10,150 | ₩9,816 | ₩10,057 | +1.76% | 165.7만 |
|---|
| 2026.05.11 | ₩9,803 | ₩10,084 | ₩9,696 | ₩9,977 | +1.77% | 148.7만 |
|---|
| 2026.05.08 | ₩9,750 | ₩9,883 | ₩9,696 | ₩9,776 | +0.27% | 116만 |
|---|
| 2026.05.07 | ₩9,696 | ₩9,870 | ₩9,629 | ₩9,776 | +0.83% | 188.1만 |
|---|
| 2026.05.06 | ₩9,456 | ₩9,723 | ₩9,402 | ₩9,683 | +2.40% | 194만 |
|---|
| 2026.05.05 | ₩9,215 | ₩9,523 | ₩9,135 | ₩9,483 | +2.90% | 124.2만 |
|---|
| 2026.05.04 | ₩9,362 | ₩9,376 | ₩9,002 | ₩9,215 | -1.57% | 132.9만 |
|---|
| 2026.05.01 | ₩9,069 | ₩9,336 | ₩8,895 | ₩9,309 | +2.65% | 148.8만 |
|---|
| 2026.04.30 | ₩8,721 | ₩9,189 | ₩8,040 | ₩9,109 | +4.44% | 250만 |
|---|
| 2026.04.29 | ₩9,042 | ₩9,135 | ₩8,855 | ₩8,935 | -1.18% | 110.8만 |
|---|
| 2026.04.28 | ₩8,855 | ₩9,028 | ₩8,735 | ₩9,002 | +1.66% | 127.5만 |
|---|
| 2026.04.27 | ₩8,761 | ₩8,948 | ₩8,695 | ₩8,788 | +0.30% | 149만 |
|---|
| 2026.04.24 | ₩8,468 | ₩8,761 | ₩8,387 | ₩8,695 | +2.68% | 116.6만 |
|---|
| 2026.04.23 | ₩8,815 | ₩8,868 | ₩8,494 | ₩8,508 | -3.48% | 76.8만 |
|---|
| 2026.04.22 | ₩8,815 | ₩8,868 | ₩8,681 | ₩8,801 | -0.15% | 129.5만 |
|---|
| 2026.04.21 | ₩8,628 | ₩8,935 | ₩8,628 | ₩8,761 | +1.55% | 131.8만 |
|---|
| 2026.04.20 | ₩8,281 | ₩8,588 | ₩8,267 | ₩8,548 | +3.23% | 99.5만 |
|---|
| 2026.04.17 | ₩8,294 | ₩8,414 | ₩8,120 | ₩8,361 | +0.81% | 130.4만 |
|---|
| 2026.04.16 | ₩8,427 | ₩8,481 | ₩8,321 | ₩8,374 | -0.63% | 144.2만 |
|---|
| 2026.04.15 | ₩8,214 | ₩8,387 | ₩8,147 | ₩8,361 | +1.79% | 85.2만 |
|---|
| 2026.04.14 | ₩8,427 | ₩8,494 | ₩8,187 | ₩8,240 | -2.22% | 89.6만 |
|---|
| 2026.04.13 | ₩8,387 | ₩8,534 | ₩8,307 | ₩8,454 | +0.80% | 99.6만 |
|---|
| 2026.04.10 | ₩8,401 | ₩8,641 | ₩8,361 | ₩8,361 | -0.48% | 89.3만 |
|---|
| 2026.04.09 | ₩8,588 | ₩8,735 | ₩8,187 | ₩8,321 | -3.11% | 158.9만 |
|---|
| 2026.04.08 | ₩8,614 | ₩8,654 | ₩8,454 | ₩8,614 | 0.00% | 118.9만 |
|---|
| 2026.04.07 | ₩8,588 | ₩8,695 | ₩8,494 | ₩8,561 | -0.31% | 110.3만 |
|---|
| 2026.04.06 | ₩8,748 | ₩8,788 | ₩8,521 | ₩8,574 | -1.98% | 83.8만 |
|---|
| 2026.04.02 | ₩8,561 | ₩8,841 | ₩8,508 | ₩8,761 | +2.34% | 89.6만 |
|---|
| 2026.04.01 | ₩8,654 | ₩8,828 | ₩8,481 | ₩8,521 | -1.54% | 129.8만 |
|---|
| 2026.03.31 | ₩8,841 | ₩8,935 | ₩8,574 | ₩8,695 | -1.66% | 134만 |
|---|
| 2026.03.30 | ₩8,962 | ₩8,975 | ₩8,721 | ₩8,788 | -1.94% | 109.1만 |
|---|
| 2026.03.27 | ₩8,855 | ₩8,975 | ₩8,788 | ₩8,868 | +0.15% | 125.6만 |
|---|
| 2026.03.26 | ₩8,882 | ₩9,055 | ₩8,801 | ₩8,841 | -0.45% | 139.8만 |
|---|
| 2026.03.25 | ₩8,828 | ₩8,975 | ₩8,735 | ₩8,935 | +1.21% | 173만 |
|---|
| 2026.03.24 | ₩8,174 | ₩8,922 | ₩8,147 | ₩8,748 | +7.03% | 193.8만 |
|---|
| 2026.03.23 | ₩8,160 | ₩8,441 | ₩8,000 | ₩8,094 | -0.82% | 300.4만 |
|---|
| 2026.03.20 | ₩8,441 | ₩8,441 | ₩8,027 | ₩8,027 | -4.91% | 1749.4만 |
|---|
| 2026.03.19 | ₩7,907 | ₩8,508 | ₩7,907 | ₩8,321 | +5.24% | 240만 |
|---|
| 2026.03.18 | ₩7,800 | ₩8,080 | ₩7,706 | ₩8,080 | +3.60% | 179.5만 |
|---|
| 2026.03.17 | ₩7,800 | ₩7,920 | ₩7,680 | ₩7,867 | +0.86% | 183.2만 |
|---|
| 2026.03.16 | ₩8,013 | ₩8,053 | ₩7,680 | ₩7,773 | -3.00% | 235.3만 |
|---|
| 2026.03.13 | ₩8,294 | ₩8,361 | ₩7,800 | ₩8,040 | -3.06% | 188.3만 |
|---|
| 2026.03.12 | ₩8,040 | ₩8,281 | ₩7,893 | ₩8,267 | +2.82% | 261.6만 |
|---|
| 2026.03.11 | ₩7,826 | ₩8,174 | ₩7,720 | ₩8,067 | +3.07% | 215.4만 |
|---|
| 2026.03.10 | ₩7,746 | ₩8,053 | ₩7,653 | ₩7,840 | +1.21% | 214.5만 |
|---|
| 2026.03.09 | ₩7,613 | ₩7,880 | ₩7,426 | ₩7,800 | +2.46% | 308.6만 |
|---|
| 2026.03.06 | ₩8,200 | ₩8,307 | ₩7,773 | ₩7,907 | -3.58% | 161.8만 |
|---|
| 2026.03.05 | ₩8,387 | ₩8,468 | ₩8,254 | ₩8,374 | -0.16% | 227.3만 |
|---|
| 2026.03.04 | ₩8,147 | ₩8,668 | ₩8,000 | ₩8,534 | +4.75% | 202.1만 |
|---|
| 2026.03.03 | ₩7,880 | ₩8,200 | ₩7,773 | ₩8,027 | +1.86% | 183.4만 |
|---|
| 2026.03.02 | ₩7,506 | ₩8,174 | ₩7,372 | ₩8,147 | +8.54% | 213.7만 |
|---|
| 2026.02.27 | ₩7,706 | ₩7,746 | ₩7,506 | ₩7,613 | -1.21% | 199.8만 |
|---|
| 2026.02.26 | ₩7,746 | ₩7,746 | ₩7,372 | ₩7,573 | -2.24% | 294.9만 |
|---|
| 2026.02.25 | ₩7,773 | ₩7,867 | ₩7,680 | ₩7,733 | -0.52% | 173.6만 |
|---|
| 2026.02.24 | ₩7,813 | ₩7,960 | ₩7,573 | ₩7,680 | -1.71% | 170만 |
|---|
| 2026.02.23 | ₩8,214 | ₩8,281 | ₩7,853 | ₩7,853 | -4.39% | 224.6만 |
|---|
| 2026.02.20 | ₩8,521 | ₩8,561 | ₩8,094 | ₩8,307 | -2.51% | 269.1만 |
|---|
| 2026.02.19 | ₩9,109 | ₩9,122 | ₩8,347 | ₩8,588 | -5.72% | 259.4만 |
|---|
| 2026.02.18 | ₩9,336 | ₩9,389 | ₩9,042 | ₩9,109 | -2.43% | 187.8만 |
|---|
| 2026.02.17 | ₩9,202 | ₩9,870 | ₩8,735 | ₩9,189 | -0.15% | 243.1만 |
|---|
| 2026.02.13 | ₩10,711 | ₩10,872 | ₩10,578 | ₩10,671 | -0.37% | 135.1만 |
|---|
| 2026.02.12 | ₩11,112 | ₩11,259 | ₩10,671 | ₩10,885 | -2.04% | 113.2만 |
|---|
| 2026.02.11 | ₩11,245 | ₩11,245 | ₩10,885 | ₩11,152 | -0.83% | 92.8만 |
|---|
| 2026.02.10 | ₩11,259 | ₩11,379 | ₩10,978 | ₩10,992 | -2.37% | 115.3만 |
|---|
| 2026.02.09 | ₩11,018 | ₩11,392 | ₩10,872 | ₩11,312 | +2.67% | 74만 |
|---|
| 2026.02.06 | ₩10,845 | ₩11,152 | ₩10,845 | ₩11,045 | +1.85% | 115.8만 |
|---|
| 2026.02.05 | ₩10,831 | ₩10,992 | ₩10,658 | ₩10,738 | -0.86% | 101.6만 |
|---|
| 2026.02.04 | ₩10,965 | ₩11,125 | ₩10,778 | ₩10,978 | +0.12% | 110.4만 |
|---|
| 2026.02.03 | ₩10,698 | ₩10,965 | ₩10,644 | ₩10,818 | +1.12% | 95.6만 |
|---|
| 2026.02.02 | ₩10,351 | ₩10,658 | ₩10,297 | ₩10,551 | +1.94% | 77.5만 |
|---|
| 2026.01.30 | ₩10,297 | ₩10,644 | ₩10,297 | ₩10,498 | +1.95% | 104.5만 |
|---|
| 2026.01.29 | ₩10,658 | ₩10,711 | ₩10,230 | ₩10,604 | -0.50% | 111.4만 |
|---|
| 2026.01.28 | ₩10,831 | ₩10,898 | ₩10,431 | ₩10,444 | -3.58% | 126.7만 |
|---|
| 2026.01.27 | ₩10,417 | ₩10,818 | ₩10,417 | ₩10,791 | +3.59% | 66.4만 |
|---|
| 2026.01.26 | ₩11,045 | ₩11,045 | ₩10,471 | ₩10,498 | -4.96% | 90.9만 |
|---|
| 2026.01.23 | ₩10,965 | ₩11,059 | ₩10,845 | ₩10,925 | -0.37% | 65.8만 |
|---|
| 2026.01.22 | ₩10,831 | ₩11,099 | ₩10,831 | ₩10,912 | +0.74% | 88.3만 |
|---|
| 2026.01.21 | ₩10,578 | ₩10,791 | ₩10,551 | ₩10,778 | +1.89% | 88.1만 |
|---|
| 2026.01.20 | ₩10,444 | ₩10,564 | ₩10,324 | ₩10,431 | -0.13% | 92만 |
|---|
| 2026.01.16 | ₩10,725 | ₩10,885 | ₩10,417 | ₩10,564 | -1.49% | 105.3만 |
|---|
| 2026.01.15 | ₩10,938 | ₩11,125 | ₩10,818 | ₩11,018 | +0.73% | 122.3만 |
|---|
| 2026.01.14 | ₩10,818 | ₩11,005 | ₩10,765 | ₩10,965 | +1.36% | 86.6만 |
|---|
| 2026.01.13 | ₩10,725 | ₩10,845 | ₩10,578 | ₩10,805 | +0.75% | 97.6만 |
|---|
| 2026.01.12 | ₩10,685 | ₩10,791 | ₩10,524 | ₩10,685 | 0.00% | 85.5만 |
|---|
| 2026.01.09 | ₩10,391 | ₩10,631 | ₩10,311 | ₩10,631 | +2.31% | 81만 |
|---|
| 2026.01.08 | ₩10,030 | ₩10,458 | ₩10,030 | ₩10,351 | +3.20% | 75.5만 |
|---|
| 2026.01.07 | ₩10,431 | ₩10,498 | ₩9,977 | ₩10,164 | -2.56% | 100.6만 |
|---|
| 2026.01.06 | ₩10,057 | ₩10,591 | ₩10,043 | ₩10,511 | +4.52% | 205.3만 |
|---|
| 2026.01.05 | ₩9,790 | ₩10,150 | ₩9,790 | ₩10,110 | +3.27% | 118.8만 |
|---|
| 2026.01.02 | ₩9,696 | ₩9,870 | ₩9,616 | ₩9,790 | +0.96% | 104.7만 |
|---|
| 2025.12.31 | ₩9,589 | ₩9,656 | ₩9,456 | ₩9,616 | +0.28% | 85.3만 |
|---|
| 2025.12.30 | ₩9,656 | ₩9,723 | ₩9,616 | ₩9,643 | -0.14% | 110만 |
|---|
| 2025.12.29 | ₩9,442 | ₩9,656 | ₩9,442 | ₩9,549 | +1.13% | 80.8만 |
|---|
| 2025.12.26 | ₩9,629 | ₩9,629 | ₩9,496 | ₩9,616 | -0.14% | 54.1만 |
|---|
| 2025.12.24 | ₩9,509 | ₩9,589 | ₩9,469 | ₩9,563 | +0.56% | 34.6만 |
|---|
| 2025.12.23 | ₩9,589 | ₩9,670 | ₩9,536 | ₩9,536 | -0.56% | 102.6만 |
|---|
| 2025.12.22 | ₩9,616 | ₩9,790 | ₩9,523 | ₩9,549 | -0.69% | 148.6만 |
|---|
| 2025.12.19 | ₩9,469 | ₩9,696 | ₩9,469 | ₩9,576 | +1.13% | 507.7만 |
|---|
| 2025.12.18 | ₩9,563 | ₩9,857 | ₩9,523 | ₩9,576 | +0.14% | 135.9만 |
|---|
| 2025.12.17 | ₩9,336 | ₩9,616 | ₩9,322 | ₩9,563 | +2.43% | 113.4만 |
|---|
| 2025.12.16 | ₩9,376 | ₩9,509 | ₩9,242 | ₩9,309 | -0.71% | 107.2만 |
|---|
| 2025.12.15 | ₩9,736 | ₩9,750 | ₩9,309 | ₩9,362 | -3.84% | 118.2만 |
|---|
| 2025.12.12 | ₩9,776 | ₩9,910 | ₩9,603 | ₩9,710 | -0.68% | 118만 |
|---|
| 2025.12.11 | ₩9,416 | ₩9,763 | ₩9,416 | ₩9,750 | +3.55% | 114.3만 |
|---|
| 2025.12.10 | ₩9,309 | ₩9,483 | ₩9,215 | ₩9,469 | +1.72% | 248만 |
|---|
| 2025.12.09 | ₩9,028 | ₩9,362 | ₩9,015 | ₩9,322 | +3.25% | 94.6만 |
|---|
| 2025.12.08 | ₩9,122 | ₩9,229 | ₩9,042 | ₩9,149 | +0.29% | 107.9만 |
|---|
| 2025.12.05 | ₩9,015 | ₩9,242 | ₩8,988 | ₩9,082 | +0.74% | 110.4만 |
|---|
| 2025.12.04 | ₩9,109 | ₩9,162 | ₩8,988 | ₩9,028 | -0.88% | 94.9만 |
|---|
| 2025.12.03 | ₩8,708 | ₩9,215 | ₩8,708 | ₩9,189 | +5.52% | 120.6만 |
|---|
| 2025.12.02 | ₩8,614 | ₩8,761 | ₩8,614 | ₩8,721 | +1.24% | 109.5만 |
|---|
| 2025.12.01 | ₩8,708 | ₩8,855 | ₩8,601 | ₩8,601 | -1.23% | 102.5만 |
|---|
| 2025.11.28 | ₩8,668 | ₩8,735 | ₩8,628 | ₩8,708 | +0.46% | 61.8만 |
|---|
| 2025.11.26 | ₩8,654 | ₩8,815 | ₩8,654 | ₩8,654 | 0.00% | 140.9만 |
|---|
| 2025.11.25 | ₩8,427 | ₩8,668 | ₩8,414 | ₩8,668 | +2.85% | 110.7만 |
|---|
| 2025.11.24 | ₩8,574 | ₩8,588 | ₩8,334 | ₩8,401 | -2.02% | 187.3만 |
|---|
| 2025.11.21 | ₩8,401 | ₩9,202 | ₩8,347 | ₩8,668 | +3.18% | 313.8만 |
|---|
| 2025.11.20 | ₩8,601 | ₩8,681 | ₩8,427 | ₩8,441 | -1.86% | 150.7만 |
|---|
| 2025.11.19 | ₩8,454 | ₩8,601 | ₩8,387 | ₩8,508 | +0.63% | 128.8만 |
|---|
| 2025.11.18 | ₩8,441 | ₩8,561 | ₩8,347 | ₩8,508 | +0.79% | 113.4만 |
|---|
| 2025.11.17 | ₩8,868 | ₩8,922 | ₩8,548 | ₩8,561 | -3.46% | 128.2만 |
|---|
| 2025.11.14 | ₩8,922 | ₩9,042 | ₩8,801 | ₩9,015 | +1.05% | 127.1만 |
|---|
| 2025.11.13 | ₩9,255 | ₩9,402 | ₩8,935 | ₩9,028 | -2.45% | 120.1만 |
|---|
| 2025.11.12 | ₩9,095 | ₩9,282 | ₩9,095 | ₩9,202 | +1.17% | 127.2만 |
|---|
| 2025.11.11 | ₩9,229 | ₩9,242 | ₩9,095 | ₩9,095 | -1.45% | 99.2만 |
|---|
| 2025.11.10 | ₩9,202 | ₩9,269 | ₩8,988 | ₩9,189 | -0.15% | 171.5만 |
|---|
| 2025.11.07 | ₩8,855 | ₩9,215 | ₩8,775 | ₩9,042 | +2.11% | 247만 |
|---|
| 2025.11.06 | ₩9,255 | ₩9,362 | ₩8,841 | ₩8,868 | -4.18% | 178.7만 |
|---|
| 2025.11.05 | ₩9,202 | ₩9,483 | ₩9,109 | ₩9,282 | +0.87% | 116.6만 |
|---|
| 2025.11.04 | ₩10,591 | ₩10,778 | ₩9,042 | ₩9,122 | -13.87% | 301.5만 |
|---|
| 2025.11.03 | ₩10,711 | ₩11,072 | ₩10,511 | ₩11,005 | +2.74% | 204.1만 |
|---|
| 2025.10.31 | ₩10,458 | ₩10,751 | ₩10,377 | ₩10,698 | +2.30% | 86.4만 |
|---|
| 2025.10.30 | ₩10,498 | ₩10,578 | ₩10,311 | ₩10,417 | -0.76% | 96.8만 |
|---|
| 2025.10.29 | ₩10,671 | ₩10,831 | ₩10,524 | ₩10,618 | -0.50% | 100만 |
|---|
| 2025.10.28 | ₩10,444 | ₩10,685 | ₩10,391 | ₩10,671 | +2.17% | 68.9만 |
|---|
| 2025.10.27 | ₩10,618 | ₩10,698 | ₩10,498 | ₩10,511 | -1.01% | 89.4만 |
|---|
| 2025.10.24 | ₩10,685 | ₩10,765 | ₩10,618 | ₩10,631 | -0.50% | 37.5만 |
|---|
| 2025.10.23 | ₩10,671 | ₩10,805 | ₩10,604 | ₩10,671 | 0.00% | 70.3만 |
|---|
| 2025.10.22 | ₩10,778 | ₩10,872 | ₩10,471 | ₩10,644 | -1.24% | 85만 |
|---|
| 2025.10.21 | ₩10,992 | ₩10,992 | ₩10,711 | ₩10,872 | -1.09% | 89.4만 |
|---|
| 2025.10.20 | ₩10,872 | ₩11,165 | ₩10,831 | ₩11,139 | +2.46% | 72.7만 |
|---|
| 2025.10.17 | ₩10,778 | ₩10,925 | ₩10,711 | ₩10,738 | -0.37% | 64.2만 |
|---|
| 2025.10.16 | ₩11,072 | ₩11,219 | ₩10,751 | ₩10,952 | -1.09% | 110.4만 |
|---|
| 2025.10.15 | ₩11,513 | ₩11,553 | ₩10,952 | ₩11,005 | -4.41% | 105.7만 |
|---|
| 2025.10.14 | ₩11,272 | ₩11,593 | ₩11,165 | ₩11,459 | +1.66% | 80.3만 |
|---|
| 2025.10.13 | ₩11,312 | ₩11,593 | ₩11,205 | ₩11,473 | +1.42% | 113.3만 |
|---|
| 2025.10.10 | ₩11,419 | ₩11,606 | ₩11,018 | ₩11,018 | -3.51% | 87.2만 |
|---|