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 | ₩13,131 | ₩13,465 | ₩13,038 | ₩13,292 | +1.22% | 71.8만 |
| 2026.10.08 | ₩13,091 | ₩13,452 | ₩12,971 | ₩13,038 | -0.41% | 112.2만 |
| 2026.10.07 | ₩13,318 | ₩13,318 | ₩12,944 | ₩13,144 | -1.31% | 116만 |
| 2026.10.06 | ₩13,358 | ₩13,572 | ₩13,051 | ₩13,425 | +0.50% | 123.3만 |
| 2026.10.05 | ₩13,278 | ₩13,532 | ₩13,185 | ₩13,292 | +0.10% | 145만 |
| 2026.10.02 | ₩13,185 | ₩13,345 | ₩13,104 | ₩13,238 | +0.41% | 96.8만 |
| 2026.10.01 | ₩12,516 | ₩13,104 | ₩12,208 | ₩13,024 | +4.06% | 118.5만 |
| 2026.09.30 | ₩12,569 | ₩12,944 | ₩12,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,610 |
| +0.32% |
| 117.3만 |
| 2026.09.29 | ₩12,770 | ₩12,824 | ₩12,422 | ₩12,476 | -2.30% | 98.4만 |
|---|
| 2026.09.28 | ₩12,690 | ₩12,890 | ₩12,596 | ₩12,890 | +1.58% | 135만 |
|---|
| 2026.09.25 | ₩12,971 | ₩12,971 | ₩12,596 | ₩12,797 | -1.34% | 100.5만 |
|---|
| 2026.09.24 | ₩13,238 | ₩13,399 | ₩12,931 | ₩13,038 | -1.52% | 113.7만 |
|---|
| 2026.09.23 | ₩13,078 | ₩13,399 | ₩12,971 | ₩13,305 | +1.74% | 89.1만 |
|---|
| 2026.09.22 | ₩12,717 | ₩13,238 | ₩12,676 | ₩13,144 | +3.36% | 83만 |
|---|
| 2026.09.21 | ₩12,690 | ₩12,783 | ₩12,556 | ₩12,703 | +0.11% | 64만 |
|---|
| 2026.09.18 | ₩12,890 | ₩12,890 | ₩12,382 | ₩12,690 | -1.56% | 215만 |
|---|
| 2026.09.17 | ₩12,984 | ₩13,118 | ₩12,757 | ₩12,917 | -0.51% | 88.3만 |
|---|
| 2026.09.16 | ₩12,757 | ₩12,997 | ₩12,569 | ₩12,850 | +0.73% | 78.9만 |
|---|
| 2026.09.15 | ₩12,824 | ₩12,877 | ₩12,396 | ₩12,650 | -1.36% | 104만 |
|---|
| 2026.09.14 | ₩13,238 | ₩13,345 | ₩12,730 | ₩12,757 | -3.64% | 76.5만 |
|---|
| 2026.09.11 | ₩13,559 | ₩13,666 | ₩13,225 | ₩13,399 | -1.18% | 97.5만 |
|---|
| 2026.09.10 | ₩13,612 | ₩13,693 | ₩13,425 | ₩13,546 | -0.49% | 72.4만 |
|---|
| 2026.09.09 | ₩13,826 | ₩13,947 | ₩13,559 | ₩13,626 | -1.45% | 92.1만 |
|---|
| 2026.09.08 | ₩13,853 | ₩14,027 | ₩13,612 | ₩13,679 | -1.25% | 63.2만 |
|---|
| 2026.09.04 | ₩13,612 | ₩13,933 | ₩13,612 | ₩13,813 | +1.47% | 46.6만 |
|---|
| 2026.09.03 | ₩14,254 | ₩14,254 | ₩13,399 | ₩13,626 | -4.41% | 92.2만 |
|---|
| 2026.09.02 | ₩13,693 | ₩14,281 | ₩13,693 | ₩14,134 | +3.22% | 85만 |
|---|
| 2026.09.01 | ₩13,813 | ₩13,813 | ₩13,506 | ₩13,653 | -1.16% | 106.2만 |
|---|
| 2026.08.31 | ₩13,786 | ₩13,974 | ₩13,639 | ₩13,813 | +0.19% | 94.4만 |
|---|
| 2026.08.28 | ₩13,800 | ₩13,907 | ₩13,519 | ₩13,586 | -1.55% | 87.8만 |
|---|
| 2026.08.27 | ₩12,984 | ₩13,800 | ₩12,944 | ₩13,746 | +5.87% | 127.6만 |
|---|
| 2026.08.26 | ₩12,944 | ₩13,211 | ₩12,810 | ₩13,131 | +1.45% | 222만 |
|---|
| 2026.08.25 | ₩12,890 | ₩13,225 | ₩12,703 | ₩13,051 | +1.24% | 136.6만 |
|---|
| 2026.08.24 | ₩13,038 | ₩13,278 | ₩12,850 | ₩12,850 | -1.44% | 117.2만 |
|---|
| 2026.08.21 | ₩12,797 | ₩13,238 | ₩12,757 | ₩12,957 | +1.25% | 79만 |
|---|
| 2026.08.20 | ₩12,422 | ₩12,676 | ₩12,275 | ₩12,569 | +1.18% | 91.9만 |
|---|
| 2026.08.19 | ₩12,369 | ₩12,730 | ₩12,289 | ₩12,650 | +2.27% | 166.3만 |
|---|
| 2026.08.18 | ₩12,476 | ₩12,543 | ₩12,075 | ₩12,222 | -2.04% | 97.6만 |
|---|
| 2026.08.17 | ₩12,422 | ₩12,730 | ₩12,088 | ₩12,717 | +2.37% | 97.1만 |
|---|
| 2026.08.14 | ₩12,449 | ₩12,663 | ₩12,449 | ₩12,516 | +0.54% | 102.6만 |
|---|
| 2026.08.13 | ₩12,449 | ₩12,850 | ₩12,235 | ₩12,422 | -0.21% | 135.8만 |
|---|
| 2026.08.12 | ₩12,422 | ₩12,636 | ₩12,289 | ₩12,623 | +1.61% | 227.2만 |
|---|
| 2026.08.11 | ₩12,623 | ₩12,770 | ₩12,342 | ₩12,382 | -1.91% | 109.6만 |
|---|
| 2026.08.10 | ₩12,529 | ₩12,757 | ₩12,396 | ₩12,583 | +0.43% | 98.6만 |
|---|
| 2026.08.07 | ₩12,690 | ₩12,824 | ₩12,489 | ₩12,556 | -1.05% | 133.2만 |
|---|
| 2026.08.06 | ₩12,957 | ₩13,265 | ₩12,717 | ₩12,837 | -0.93% | 226.6만 |
|---|
| 2026.08.05 | ₩12,008 | ₩12,904 | ₩11,968 | ₩12,864 | +7.13% | 189.6만 |
|---|
| 2026.08.04 | ₩11,206 | ₩11,941 | ₩11,165 | ₩11,861 | +5.85% | 295.7만 |
|---|
| 2026.08.03 | ₩11,353 | ₩11,379 | ₩10,644 | ₩11,246 | -0.94% | 237.2만 |
|---|
| 2026.07.31 | ₩11,540 | ₩11,714 | ₩11,018 | ₩11,339 | -1.74% | 266.1만 |
|---|
| 2026.07.30 | ₩12,543 | ₩12,543 | ₩9,989 | ₩11,299 | -9.91% | 485.1만 |
|---|
| 2026.07.29 | ₩12,289 | ₩12,623 | ₩11,674 | ₩12,516 | +1.85% | 349.4만 |
|---|
| 2026.07.28 | ₩12,048 | ₩12,516 | ₩11,968 | ₩12,275 | +1.89% | 175만 |
|---|
| 2026.07.27 | ₩11,995 | ₩12,101 | ₩11,754 | ₩12,061 | +0.56% | 187.2만 |
|---|
| 2026.07.24 | ₩12,035 | ₩12,155 | ₩11,874 | ₩11,928 | -0.89% | 123.1만 |
|---|
| 2026.07.23 | ₩11,807 | ₩12,155 | ₩11,714 | ₩12,021 | +1.81% | 150.7만 |
|---|
| 2026.07.22 | ₩11,513 | ₩11,714 | ₩11,406 | ₩11,633 | +1.05% | 99.9만 |
|---|
| 2026.07.21 | ₩11,219 | ₩11,580 | ₩11,219 | ₩11,513 | +2.62% | 130.4만 |
|---|
| 2026.07.20 | ₩11,326 | ₩11,406 | ₩11,058 | ₩11,179 | -1.30% | 107.8만 |
|---|
| 2026.07.17 | ₩11,165 | ₩11,366 | ₩11,005 | ₩11,192 | +0.24% | 94.8만 |
|---|
| 2026.07.16 | ₩11,473 | ₩11,567 | ₩11,206 | ₩11,299 | -1.52% | 156만 |
|---|
| 2026.07.15 | ₩11,526 | ₩11,687 | ₩11,246 | ₩11,433 | -0.81% | 112.6만 |
|---|
| 2026.07.14 | ₩11,313 | ₩11,540 | ₩11,313 | ₩11,460 | +1.30% | 77만 |
|---|
| 2026.07.13 | ₩11,112 | ₩11,379 | ₩11,112 | ₩11,259 | +1.32% | 95.7만 |
|---|
| 2026.07.10 | ₩10,818 | ₩11,058 | ₩10,764 | ₩10,992 | +1.61% | 147.6만 |
|---|
| 2026.07.09 | ₩10,925 | ₩10,925 | ₩10,590 | ₩10,831 | -0.86% | 106만 |
|---|
| 2026.07.08 | ₩10,537 | ₩10,978 | ₩10,524 | ₩10,885 | +3.30% | 103.7만 |
|---|
| 2026.07.07 | ₩10,550 | ₩10,684 | ₩10,296 | ₩10,577 | +0.25% | 105.6만 |
|---|
| 2026.07.06 | ₩10,363 | ₩10,684 | ₩10,336 | ₩10,564 | +1.94% | 99.1만 |
|---|
| 2026.07.02 | ₩10,470 | ₩10,764 | ₩10,270 | ₩10,457 | -0.13% | 81.4만 |
|---|
| 2026.07.01 | ₩10,631 | ₩10,885 | ₩10,390 | ₩10,403 | -2.14% | 114.6만 |
|---|
| 2026.06.30 | ₩10,978 | ₩11,045 | ₩10,738 | ₩10,764 | -1.95% | 119.4만 |
|---|
| 2026.06.29 | ₩11,179 | ₩11,313 | ₩10,911 | ₩10,925 | -2.27% | 130만 |
|---|
| 2026.06.26 | ₩11,165 | ₩11,379 | ₩11,032 | ₩11,219 | +0.48% | 322.4만 |
|---|
| 2026.06.25 | ₩10,885 | ₩11,246 | ₩10,764 | ₩11,246 | +3.32% | 113.6만 |
|---|
| 2026.06.24 | ₩11,018 | ₩11,192 | ₩10,751 | ₩10,898 | -1.09% | 143.1만 |
|---|
| 2026.06.23 | ₩11,005 | ₩11,406 | ₩11,005 | ₩11,192 | +1.70% | 149.9만 |
|---|
| 2026.06.22 | ₩11,460 | ₩11,553 | ₩11,192 | ₩11,192 | -2.33% | 120.2만 |
|---|
| 2026.06.18 | ₩11,874 | ₩11,888 | ₩11,420 | ₩11,553 | -2.70% | 236.3만 |
|---|
| 2026.06.17 | ₩12,048 | ₩12,155 | ₩11,674 | ₩11,674 | -3.11% | 161.6만 |
|---|
| 2026.06.16 | ₩12,315 | ₩12,369 | ₩11,620 | ₩11,968 | -2.82% | 182.5만 |
|---|
| 2026.06.15 | ₩12,650 | ₩12,743 | ₩12,262 | ₩12,315 | -2.64% | 135.4만 |
|---|
| 2026.06.12 | ₩12,636 | ₩12,984 | ₩12,623 | ₩12,824 | +1.48% | 95.8만 |
|---|
| 2026.06.11 | ₩12,369 | ₩12,650 | ₩12,235 | ₩12,636 | +2.16% | 109.8만 |
|---|
| 2026.06.10 | ₩12,048 | ₩12,422 | ₩11,941 | ₩12,182 | +1.11% | 133.1만 |
|---|
| 2026.06.09 | ₩12,249 | ₩12,356 | ₩11,821 | ₩12,008 | -1.97% | 132.3만 |
|---|
| 2026.06.08 | ₩12,315 | ₩12,342 | ₩12,008 | ₩12,182 | -1.09% | 126.8만 |
|---|
| 2026.06.05 | ₩12,529 | ₩12,663 | ₩12,088 | ₩12,142 | -3.09% | 112.5만 |
|---|
| 2026.06.04 | ₩12,409 | ₩12,824 | ₩12,249 | ₩12,623 | +1.72% | 128.6만 |
|---|
| 2026.06.03 | ₩12,703 | ₩12,717 | ₩12,342 | ₩12,489 | -1.68% | 134.9만 |
|---|
| 2026.06.02 | ₩12,476 | ₩13,024 | ₩12,436 | ₩12,837 | +2.89% | 165.3만 |
|---|
| 2026.06.01 | ₩12,115 | ₩12,596 | ₩12,048 | ₩12,569 | +3.75% | 114.9만 |
|---|
| 2026.05.29 | ₩12,235 | ₩12,369 | ₩11,794 | ₩12,048 | -1.53% | 419.2만 |
|---|
| 2026.05.28 | ₩12,168 | ₩12,436 | ₩11,968 | ₩12,369 | +1.65% | 169만 |
|---|
| 2026.05.27 | ₩11,847 | ₩12,289 | ₩11,674 | ₩12,182 | +2.82% | 199.8만 |
|---|
| 2026.05.26 | ₩11,366 | ₩11,968 | ₩11,232 | ₩11,861 | +4.35% | 214.7만 |
|---|
| 2026.05.22 | ₩10,898 | ₩11,379 | ₩10,858 | ₩11,232 | +3.07% | 192.1만 |
|---|
| 2026.05.21 | ₩10,604 | ₩10,965 | ₩10,510 | ₩10,818 | +2.02% | 177.4만 |
|---|
| 2026.05.20 | ₩10,457 | ₩10,617 | ₩10,430 | ₩10,537 | +0.77% | 141.9만 |
|---|
| 2026.05.19 | ₩10,470 | ₩10,644 | ₩10,243 | ₩10,363 | -1.02% | 157.2만 |
|---|
| 2026.05.18 | ₩10,283 | ₩10,483 | ₩10,109 | ₩10,363 | +0.78% | 169.5만 |
|---|
| 2026.05.15 | ₩10,229 | ₩10,443 | ₩10,096 | ₩10,189 | -0.39% | 197.5만 |
|---|
| 2026.05.14 | ₩10,430 | ₩10,831 | ₩10,149 | ₩10,577 | +1.41% | 245.3만 |
|---|
| 2026.05.13 | ₩10,270 | ₩10,470 | ₩10,096 | ₩10,403 | +1.30% | 309.1만 |
|---|
| 2026.05.12 | ₩9,895 | ₩10,163 | ₩9,828 | ₩10,069 | +1.76% | 165.7만 |
|---|
| 2026.05.11 | ₩9,815 | ₩10,096 | ₩9,708 | ₩9,989 | +1.77% | 148.7만 |
|---|
| 2026.05.08 | ₩9,761 | ₩9,895 | ₩9,708 | ₩9,788 | +0.27% | 116만 |
|---|
| 2026.05.07 | ₩9,708 | ₩9,882 | ₩9,641 | ₩9,788 | +0.83% | 188.1만 |
|---|
| 2026.05.06 | ₩9,467 | ₩9,735 | ₩9,414 | ₩9,695 | +2.40% | 194만 |
|---|
| 2026.05.05 | ₩9,227 | ₩9,534 | ₩9,146 | ₩9,494 | +2.90% | 124.2만 |
|---|
| 2026.05.04 | ₩9,374 | ₩9,387 | ₩9,013 | ₩9,227 | -1.57% | 132.9만 |
|---|
| 2026.05.01 | ₩9,079 | ₩9,347 | ₩8,906 | ₩9,320 | +2.65% | 148.8만 |
|---|
| 2026.04.30 | ₩8,732 | ₩9,200 | ₩8,050 | ₩9,120 | +4.44% | 250만 |
|---|
| 2026.04.29 | ₩9,053 | ₩9,146 | ₩8,866 | ₩8,946 | -1.18% | 110.8만 |
|---|
| 2026.04.28 | ₩8,866 | ₩9,039 | ₩8,745 | ₩9,013 | +1.66% | 127.5만 |
|---|
| 2026.04.27 | ₩8,772 | ₩8,959 | ₩8,705 | ₩8,799 | +0.30% | 149만 |
|---|
| 2026.04.24 | ₩8,478 | ₩8,772 | ₩8,397 | ₩8,705 | +2.68% | 116.6만 |
|---|
| 2026.04.23 | ₩8,825 | ₩8,879 | ₩8,504 | ₩8,518 | -3.48% | 76.8만 |
|---|
| 2026.04.22 | ₩8,825 | ₩8,879 | ₩8,692 | ₩8,812 | -0.15% | 129.5만 |
|---|
| 2026.04.21 | ₩8,638 | ₩8,946 | ₩8,638 | ₩8,772 | +1.55% | 131.8만 |
|---|
| 2026.04.20 | ₩8,291 | ₩8,598 | ₩8,277 | ₩8,558 | +3.23% | 99.5만 |
|---|
| 2026.04.17 | ₩8,304 | ₩8,424 | ₩8,130 | ₩8,371 | +0.81% | 130.4만 |
|---|
| 2026.04.16 | ₩8,438 | ₩8,491 | ₩8,331 | ₩8,384 | -0.63% | 144.2만 |
|---|
| 2026.04.15 | ₩8,224 | ₩8,397 | ₩8,157 | ₩8,371 | +1.79% | 85.2만 |
|---|
| 2026.04.14 | ₩8,438 | ₩8,504 | ₩8,197 | ₩8,250 | -2.22% | 89.6만 |
|---|
| 2026.04.13 | ₩8,397 | ₩8,545 | ₩8,317 | ₩8,464 | +0.80% | 99.6만 |
|---|
| 2026.04.10 | ₩8,411 | ₩8,652 | ₩8,371 | ₩8,371 | -0.48% | 89.3만 |
|---|
| 2026.04.09 | ₩8,598 | ₩8,745 | ₩8,197 | ₩8,331 | -3.11% | 158.9만 |
|---|
| 2026.04.08 | ₩8,625 | ₩8,665 | ₩8,464 | ₩8,625 | 0.00% | 118.9만 |
|---|
| 2026.04.07 | ₩8,598 | ₩8,705 | ₩8,504 | ₩8,571 | -0.31% | 110.3만 |
|---|
| 2026.04.06 | ₩8,759 | ₩8,799 | ₩8,531 | ₩8,585 | -1.98% | 83.8만 |
|---|
| 2026.04.02 | ₩8,571 | ₩8,852 | ₩8,518 | ₩8,772 | +2.34% | 89.6만 |
|---|
| 2026.04.01 | ₩8,665 | ₩8,839 | ₩8,491 | ₩8,531 | -1.54% | 129.8만 |
|---|
| 2026.03.31 | ₩8,852 | ₩8,946 | ₩8,585 | ₩8,705 | -1.66% | 134만 |
|---|
| 2026.03.30 | ₩8,972 | ₩8,986 | ₩8,732 | ₩8,799 | -1.94% | 109.1만 |
|---|
| 2026.03.27 | ₩8,866 | ₩8,986 | ₩8,799 | ₩8,879 | +0.15% | 125.6만 |
|---|
| 2026.03.26 | ₩8,892 | ₩9,066 | ₩8,812 | ₩8,852 | -0.45% | 139.8만 |
|---|
| 2026.03.25 | ₩8,839 | ₩8,986 | ₩8,745 | ₩8,946 | +1.21% | 173만 |
|---|
| 2026.03.24 | ₩8,184 | ₩8,932 | ₩8,157 | ₩8,759 | +7.03% | 193.8만 |
|---|
| 2026.03.23 | ₩8,170 | ₩8,451 | ₩8,010 | ₩8,103 | -0.82% | 300.4만 |
|---|
| 2026.03.20 | ₩8,451 | ₩8,451 | ₩8,036 | ₩8,036 | -4.91% | 1749.4만 |
|---|
| 2026.03.19 | ₩7,916 | ₩8,518 | ₩7,916 | ₩8,331 | +5.24% | 240만 |
|---|
| 2026.03.18 | ₩7,809 | ₩8,090 | ₩7,716 | ₩8,090 | +3.60% | 179.5만 |
|---|
| 2026.03.17 | ₩7,809 | ₩7,929 | ₩7,689 | ₩7,876 | +0.86% | 183.2만 |
|---|
| 2026.03.16 | ₩8,023 | ₩8,063 | ₩7,689 | ₩7,782 | -3.00% | 235.3만 |
|---|
| 2026.03.13 | ₩8,304 | ₩8,371 | ₩7,809 | ₩8,050 | -3.06% | 188.3만 |
|---|
| 2026.03.12 | ₩8,050 | ₩8,291 | ₩7,903 | ₩8,277 | +2.82% | 261.6만 |
|---|
| 2026.03.11 | ₩7,836 | ₩8,184 | ₩7,729 | ₩8,077 | +3.07% | 215.4만 |
|---|
| 2026.03.10 | ₩7,756 | ₩8,063 | ₩7,662 | ₩7,849 | +1.21% | 214.5만 |
|---|
| 2026.03.09 | ₩7,622 | ₩7,889 | ₩7,435 | ₩7,809 | +2.46% | 308.6만 |
|---|
| 2026.03.06 | ₩8,210 | ₩8,317 | ₩7,782 | ₩7,916 | -3.58% | 161.8만 |
|---|
| 2026.03.05 | ₩8,397 | ₩8,478 | ₩8,264 | ₩8,384 | -0.16% | 227.3만 |
|---|
| 2026.03.04 | ₩8,157 | ₩8,678 | ₩8,010 | ₩8,545 | +4.75% | 202.1만 |
|---|
| 2026.03.03 | ₩7,889 | ₩8,210 | ₩7,782 | ₩8,036 | +1.86% | 183.4만 |
|---|
| 2026.03.02 | ₩7,515 | ₩8,184 | ₩7,381 | ₩8,157 | +8.54% | 213.7만 |
|---|
| 2026.02.27 | ₩7,716 | ₩7,756 | ₩7,515 | ₩7,622 | -1.21% | 199.8만 |
|---|
| 2026.02.26 | ₩7,756 | ₩7,756 | ₩7,381 | ₩7,582 | -2.24% | 294.9만 |
|---|
| 2026.02.25 | ₩7,782 | ₩7,876 | ₩7,689 | ₩7,742 | -0.52% | 173.6만 |
|---|
| 2026.02.24 | ₩7,823 | ₩7,970 | ₩7,582 | ₩7,689 | -1.71% | 170만 |
|---|
| 2026.02.23 | ₩8,224 | ₩8,291 | ₩7,863 | ₩7,863 | -4.39% | 224.6만 |
|---|
| 2026.02.20 | ₩8,531 | ₩8,571 | ₩8,103 | ₩8,317 | -2.51% | 269.1만 |
|---|
| 2026.02.19 | ₩9,120 | ₩9,133 | ₩8,357 | ₩8,598 | -5.72% | 259.4만 |
|---|
| 2026.02.18 | ₩9,347 | ₩9,400 | ₩9,053 | ₩9,120 | -2.43% | 187.8만 |
|---|
| 2026.02.17 | ₩9,213 | ₩9,882 | ₩8,745 | ₩9,200 | -0.15% | 243.1만 |
|---|
| 2026.02.13 | ₩10,724 | ₩10,885 | ₩10,590 | ₩10,684 | -0.37% | 135.1만 |
|---|
| 2026.02.12 | ₩11,125 | ₩11,272 | ₩10,684 | ₩10,898 | -2.04% | 113.2만 |
|---|
| 2026.02.11 | ₩11,259 | ₩11,259 | ₩10,898 | ₩11,165 | -0.83% | 92.8만 |
|---|
| 2026.02.10 | ₩11,272 | ₩11,393 | ₩10,992 | ₩11,005 | -2.37% | 115.3만 |
|---|
| 2026.02.09 | ₩11,032 | ₩11,406 | ₩10,885 | ₩11,326 | +2.67% | 74만 |
|---|
| 2026.02.06 | ₩10,858 | ₩11,165 | ₩10,858 | ₩11,058 | +1.85% | 115.8만 |
|---|
| 2026.02.05 | ₩10,845 | ₩11,005 | ₩10,671 | ₩10,751 | -0.86% | 101.6만 |
|---|
| 2026.02.04 | ₩10,978 | ₩11,139 | ₩10,791 | ₩10,992 | +0.12% | 110.4만 |
|---|
| 2026.02.03 | ₩10,711 | ₩10,978 | ₩10,657 | ₩10,831 | +1.12% | 95.6만 |
|---|
| 2026.02.02 | ₩10,363 | ₩10,671 | ₩10,310 | ₩10,564 | +1.94% | 77.5만 |
|---|
| 2026.01.30 | ₩10,310 | ₩10,657 | ₩10,310 | ₩10,510 | +1.95% | 104.5만 |
|---|
| 2026.01.29 | ₩10,671 | ₩10,724 | ₩10,243 | ₩10,617 | -0.50% | 111.4만 |
|---|
| 2026.01.28 | ₩10,845 | ₩10,911 | ₩10,443 | ₩10,457 | -3.58% | 126.7만 |
|---|
| 2026.01.27 | ₩10,430 | ₩10,831 | ₩10,430 | ₩10,804 | +3.59% | 66.4만 |
|---|
| 2026.01.26 | ₩11,058 | ₩11,058 | ₩10,483 | ₩10,510 | -4.96% | 90.9만 |
|---|
| 2026.01.23 | ₩10,978 | ₩11,072 | ₩10,858 | ₩10,938 | -0.37% | 65.8만 |
|---|
| 2026.01.22 | ₩10,845 | ₩11,112 | ₩10,845 | ₩10,925 | +0.74% | 88.3만 |
|---|
| 2026.01.21 | ₩10,590 | ₩10,804 | ₩10,564 | ₩10,791 | +1.89% | 88.1만 |
|---|
| 2026.01.20 | ₩10,457 | ₩10,577 | ₩10,336 | ₩10,443 | -0.13% | 92만 |
|---|
| 2026.01.16 | ₩10,738 | ₩10,898 | ₩10,430 | ₩10,577 | -1.49% | 105.3만 |
|---|
| 2026.01.15 | ₩10,952 | ₩11,139 | ₩10,831 | ₩11,032 | +0.73% | 122.3만 |
|---|
| 2026.01.14 | ₩10,831 | ₩11,018 | ₩10,778 | ₩10,978 | +1.36% | 86.6만 |
|---|
| 2026.01.13 | ₩10,738 | ₩10,858 | ₩10,590 | ₩10,818 | +0.75% | 97.6만 |
|---|
| 2026.01.12 | ₩10,697 | ₩10,804 | ₩10,537 | ₩10,697 | 0.00% | 85.5만 |
|---|
| 2026.01.09 | ₩10,403 | ₩10,644 | ₩10,323 | ₩10,644 | +2.31% | 81만 |
|---|
| 2026.01.08 | ₩10,042 | ₩10,470 | ₩10,042 | ₩10,363 | +3.20% | 75.5만 |
|---|
| 2026.01.07 | ₩10,443 | ₩10,510 | ₩9,989 | ₩10,176 | -2.56% | 100.6만 |
|---|
| 2026.01.06 | ₩10,069 | ₩10,604 | ₩10,056 | ₩10,524 | +4.52% | 205.3만 |
|---|
| 2026.01.05 | ₩9,802 | ₩10,163 | ₩9,802 | ₩10,122 | +3.27% | 118.8만 |
|---|
| 2026.01.02 | ₩9,708 | ₩9,882 | ₩9,628 | ₩9,802 | +0.96% | 104.7만 |
|---|
| 2025.12.31 | ₩9,601 | ₩9,668 | ₩9,467 | ₩9,628 | +0.28% | 85.3만 |
|---|
| 2025.12.30 | ₩9,668 | ₩9,735 | ₩9,628 | ₩9,654 | -0.14% | 110만 |
|---|
| 2025.12.29 | ₩9,454 | ₩9,668 | ₩9,454 | ₩9,561 | +1.13% | 80.8만 |
|---|
| 2025.12.26 | ₩9,641 | ₩9,641 | ₩9,507 | ₩9,628 | -0.14% | 54.1만 |
|---|
| 2025.12.24 | ₩9,521 | ₩9,601 | ₩9,481 | ₩9,574 | +0.56% | 34.6만 |
|---|
| 2025.12.23 | ₩9,601 | ₩9,681 | ₩9,547 | ₩9,547 | -0.56% | 102.6만 |
|---|
| 2025.12.22 | ₩9,628 | ₩9,802 | ₩9,534 | ₩9,561 | -0.69% | 148.6만 |
|---|
| 2025.12.19 | ₩9,481 | ₩9,708 | ₩9,481 | ₩9,588 | +1.13% | 507.7만 |
|---|
| 2025.12.18 | ₩9,574 | ₩9,868 | ₩9,534 | ₩9,588 | +0.14% | 135.9만 |
|---|
| 2025.12.17 | ₩9,347 | ₩9,628 | ₩9,334 | ₩9,574 | +2.43% | 113.4만 |
|---|
| 2025.12.16 | ₩9,387 | ₩9,521 | ₩9,253 | ₩9,320 | -0.71% | 107.2만 |
|---|
| 2025.12.15 | ₩9,748 | ₩9,761 | ₩9,320 | ₩9,374 | -3.84% | 118.2만 |
|---|
| 2025.12.12 | ₩9,788 | ₩9,922 | ₩9,614 | ₩9,721 | -0.68% | 118만 |
|---|
| 2025.12.11 | ₩9,427 | ₩9,775 | ₩9,427 | ₩9,761 | +3.55% | 114.3만 |
|---|
| 2025.12.10 | ₩9,320 | ₩9,494 | ₩9,227 | ₩9,481 | +1.72% | 248만 |
|---|
| 2025.12.09 | ₩9,039 | ₩9,374 | ₩9,026 | ₩9,334 | +3.25% | 94.6만 |
|---|
| 2025.12.08 | ₩9,133 | ₩9,240 | ₩9,053 | ₩9,160 | +0.29% | 107.9만 |
|---|
| 2025.12.05 | ₩9,026 | ₩9,253 | ₩8,999 | ₩9,093 | +0.74% | 110.4만 |
|---|
| 2025.12.04 | ₩9,120 | ₩9,173 | ₩8,999 | ₩9,039 | -0.88% | 94.9만 |
|---|
| 2025.12.03 | ₩8,718 | ₩9,227 | ₩8,718 | ₩9,200 | +5.52% | 120.6만 |
|---|
| 2025.12.02 | ₩8,625 | ₩8,772 | ₩8,625 | ₩8,732 | +1.24% | 109.5만 |
|---|
| 2025.12.01 | ₩8,718 | ₩8,866 | ₩8,611 | ₩8,611 | -1.23% | 102.5만 |
|---|
| 2025.11.28 | ₩8,678 | ₩8,745 | ₩8,638 | ₩8,718 | +0.46% | 61.8만 |
|---|
| 2025.11.26 | ₩8,665 | ₩8,825 | ₩8,665 | ₩8,665 | 0.00% | 140.9만 |
|---|
| 2025.11.25 | ₩8,438 | ₩8,678 | ₩8,424 | ₩8,678 | +2.85% | 110.7만 |
|---|
| 2025.11.24 | ₩8,585 | ₩8,598 | ₩8,344 | ₩8,411 | -2.02% | 187.3만 |
|---|
| 2025.11.21 | ₩8,411 | ₩9,213 | ₩8,357 | ₩8,678 | +3.18% | 313.8만 |
|---|
| 2025.11.20 | ₩8,611 | ₩8,692 | ₩8,438 | ₩8,451 | -1.86% | 150.7만 |
|---|
| 2025.11.19 | ₩8,464 | ₩8,611 | ₩8,397 | ₩8,518 | +0.63% | 128.8만 |
|---|
| 2025.11.18 | ₩8,451 | ₩8,571 | ₩8,357 | ₩8,518 | +0.79% | 113.4만 |
|---|
| 2025.11.17 | ₩8,879 | ₩8,932 | ₩8,558 | ₩8,571 | -3.46% | 128.2만 |
|---|
| 2025.11.14 | ₩8,932 | ₩9,053 | ₩8,812 | ₩9,026 | +1.05% | 127.1만 |
|---|
| 2025.11.13 | ₩9,267 | ₩9,414 | ₩8,946 | ₩9,039 | -2.45% | 120.1만 |
|---|
| 2025.11.12 | ₩9,106 | ₩9,293 | ₩9,106 | ₩9,213 | +1.17% | 127.2만 |
|---|
| 2025.11.11 | ₩9,240 | ₩9,253 | ₩9,106 | ₩9,106 | -1.45% | 99.2만 |
|---|
| 2025.11.10 | ₩9,213 | ₩9,280 | ₩8,999 | ₩9,200 | -0.15% | 171.5만 |
|---|
| 2025.11.07 | ₩8,866 | ₩9,227 | ₩8,785 | ₩9,053 | +2.11% | 247만 |
|---|
| 2025.11.06 | ₩9,267 | ₩9,374 | ₩8,852 | ₩8,879 | -4.18% | 178.7만 |
|---|
| 2025.11.05 | ₩9,213 | ₩9,494 | ₩9,120 | ₩9,293 | +0.87% | 116.6만 |
|---|
| 2025.11.04 | ₩10,604 | ₩10,791 | ₩9,053 | ₩9,133 | -13.87% | 301.5만 |
|---|
| 2025.11.03 | ₩10,724 | ₩11,085 | ₩10,524 | ₩11,018 | +2.74% | 204.1만 |
|---|
| 2025.10.31 | ₩10,470 | ₩10,764 | ₩10,390 | ₩10,711 | +2.30% | 86.4만 |
|---|
| 2025.10.30 | ₩10,510 | ₩10,590 | ₩10,323 | ₩10,430 | -0.76% | 96.8만 |
|---|
| 2025.10.29 | ₩10,684 | ₩10,845 | ₩10,537 | ₩10,631 | -0.50% | 100만 |
|---|
| 2025.10.28 | ₩10,457 | ₩10,697 | ₩10,403 | ₩10,684 | +2.17% | 68.9만 |
|---|
| 2025.10.27 | ₩10,631 | ₩10,711 | ₩10,510 | ₩10,524 | -1.01% | 89.4만 |
|---|
| 2025.10.24 | ₩10,697 | ₩10,778 | ₩10,631 | ₩10,644 | -0.50% | 37.5만 |
|---|
| 2025.10.23 | ₩10,684 | ₩10,818 | ₩10,617 | ₩10,684 | 0.00% | 70.3만 |
|---|
| 2025.10.22 | ₩10,791 | ₩10,885 | ₩10,483 | ₩10,657 | -1.24% | 85만 |
|---|
| 2025.10.21 | ₩11,005 | ₩11,005 | ₩10,724 | ₩10,885 | -1.09% | 89.4만 |
|---|
| 2025.10.20 | ₩10,885 | ₩11,179 | ₩10,845 | ₩11,152 | +2.46% | 72.7만 |
|---|
| 2025.10.17 | ₩10,791 | ₩10,938 | ₩10,724 | ₩10,751 | -0.37% | 64.2만 |
|---|
| 2025.10.16 | ₩11,085 | ₩11,232 | ₩10,764 | ₩10,965 | -1.09% | 110.4만 |
|---|
| 2025.10.15 | ₩11,526 | ₩11,567 | ₩10,965 | ₩11,018 | -4.41% | 105.7만 |
|---|
| 2025.10.14 | ₩11,286 | ₩11,607 | ₩11,179 | ₩11,473 | +1.66% | 80.3만 |
|---|
| 2025.10.13 | ₩11,326 | ₩11,607 | ₩11,219 | ₩11,486 | +1.42% | 113.3만 |
|---|
| 2025.10.10 | ₩11,433 | ₩11,620 | ₩11,032 | ₩11,032 | -3.51% | 87.2만 |
|---|