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 | ₩13,169 | ₩13,505 | ₩13,075 | ₩13,330 | +1.22% | 71.8만 |
| 2026.10.08 | ₩13,129 | ₩13,491 | ₩13,008 | ₩13,075 | -0.41% | 112.2만 |
| 2026.10.07 | ₩13,357 | ₩13,357 | ₩12,982 | ₩13,183 | -1.31% | 116만 |
| 2026.10.06 | ₩13,397 | ₩13,612 | ₩13,089 | ₩13,464 | +0.50% | 123.3만 |
| 2026.10.05 | ₩13,317 | ₩13,572 | ₩13,223 | ₩13,330 | +0.10% | 145만 |
| 2026.10.02 | ₩13,223 | ₩13,384 | ₩13,142 | ₩13,277 | +0.41% | 96.8만 |
| 2026.10.01 | ₩12,552 | ₩13,142 | ₩12,244 | ₩13,062 | +4.06% | 118.5만 |
| 2026.09.30 | ₩12,606 | ₩12,982 | ₩12,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,646 |
| +0.32% |
| 117.3만 |
| 2026.09.29 | ₩12,807 | ₩12,861 | ₩12,459 | ₩12,512 | -2.30% | 98.4만 |
|---|
| 2026.09.28 | ₩12,727 | ₩12,928 | ₩12,633 | ₩12,928 | +1.58% | 135만 |
|---|
| 2026.09.25 | ₩13,008 | ₩13,008 | ₩12,633 | ₩12,834 | -1.34% | 100.5만 |
|---|
| 2026.09.24 | ₩13,277 | ₩13,438 | ₩12,968 | ₩13,075 | -1.52% | 113.7만 |
|---|
| 2026.09.23 | ₩13,116 | ₩13,438 | ₩13,008 | ₩13,344 | +1.74% | 89.1만 |
|---|
| 2026.09.22 | ₩12,754 | ₩13,277 | ₩12,713 | ₩13,183 | +3.36% | 83만 |
|---|
| 2026.09.21 | ₩12,727 | ₩12,821 | ₩12,593 | ₩12,740 | +0.11% | 64만 |
|---|
| 2026.09.18 | ₩12,928 | ₩12,928 | ₩12,418 | ₩12,727 | -1.56% | 215만 |
|---|
| 2026.09.17 | ₩13,022 | ₩13,156 | ₩12,794 | ₩12,955 | -0.51% | 88.3만 |
|---|
| 2026.09.16 | ₩12,794 | ₩13,035 | ₩12,606 | ₩12,888 | +0.73% | 78.9만 |
|---|
| 2026.09.15 | ₩12,861 | ₩12,915 | ₩12,432 | ₩12,687 | -1.36% | 104만 |
|---|
| 2026.09.14 | ₩13,277 | ₩13,384 | ₩12,767 | ₩12,794 | -3.64% | 76.5만 |
|---|
| 2026.09.11 | ₩13,598 | ₩13,706 | ₩13,263 | ₩13,438 | -1.18% | 97.5만 |
|---|
| 2026.09.10 | ₩13,652 | ₩13,733 | ₩13,464 | ₩13,585 | -0.49% | 72.4만 |
|---|
| 2026.09.09 | ₩13,867 | ₩13,987 | ₩13,598 | ₩13,666 | -1.45% | 92.1만 |
|---|
| 2026.09.08 | ₩13,893 | ₩14,068 | ₩13,652 | ₩13,719 | -1.25% | 63.2만 |
|---|
| 2026.09.04 | ₩13,652 | ₩13,974 | ₩13,652 | ₩13,853 | +1.47% | 46.6만 |
|---|
| 2026.09.03 | ₩14,296 | ₩14,296 | ₩13,438 | ₩13,666 | -4.41% | 92.2만 |
|---|
| 2026.09.02 | ₩13,733 | ₩14,323 | ₩13,733 | ₩14,175 | +3.22% | 85만 |
|---|
| 2026.09.01 | ₩13,853 | ₩13,853 | ₩13,545 | ₩13,692 | -1.16% | 106.2만 |
|---|
| 2026.08.31 | ₩13,826 | ₩14,014 | ₩13,679 | ₩13,853 | +0.19% | 94.4만 |
|---|
| 2026.08.28 | ₩13,840 | ₩13,947 | ₩13,558 | ₩13,625 | -1.55% | 87.8만 |
|---|
| 2026.08.27 | ₩13,022 | ₩13,840 | ₩12,982 | ₩13,786 | +5.87% | 127.6만 |
|---|
| 2026.08.26 | ₩12,982 | ₩13,250 | ₩12,847 | ₩13,169 | +1.45% | 222만 |
|---|
| 2026.08.25 | ₩12,928 | ₩13,263 | ₩12,740 | ₩13,089 | +1.24% | 136.6만 |
|---|
| 2026.08.24 | ₩13,075 | ₩13,317 | ₩12,888 | ₩12,888 | -1.44% | 117.2만 |
|---|
| 2026.08.21 | ₩12,834 | ₩13,277 | ₩12,794 | ₩12,995 | +1.25% | 79만 |
|---|
| 2026.08.20 | ₩12,459 | ₩12,713 | ₩12,311 | ₩12,606 | +1.18% | 91.9만 |
|---|
| 2026.08.19 | ₩12,405 | ₩12,767 | ₩12,324 | ₩12,687 | +2.27% | 166.3만 |
|---|
| 2026.08.18 | ₩12,512 | ₩12,579 | ₩12,110 | ₩12,257 | -2.04% | 97.6만 |
|---|
| 2026.08.17 | ₩12,459 | ₩12,767 | ₩12,123 | ₩12,754 | +2.37% | 97.1만 |
|---|
| 2026.08.14 | ₩12,485 | ₩12,700 | ₩12,485 | ₩12,552 | +0.54% | 102.6만 |
|---|
| 2026.08.13 | ₩12,485 | ₩12,888 | ₩12,271 | ₩12,459 | -0.21% | 135.8만 |
|---|
| 2026.08.12 | ₩12,459 | ₩12,673 | ₩12,324 | ₩12,660 | +1.61% | 227.2만 |
|---|
| 2026.08.11 | ₩12,660 | ₩12,807 | ₩12,378 | ₩12,418 | -1.91% | 109.6만 |
|---|
| 2026.08.10 | ₩12,566 | ₩12,794 | ₩12,432 | ₩12,619 | +0.43% | 98.6만 |
|---|
| 2026.08.07 | ₩12,727 | ₩12,861 | ₩12,526 | ₩12,593 | -1.05% | 133.2만 |
|---|
| 2026.08.06 | ₩12,995 | ₩13,303 | ₩12,754 | ₩12,874 | -0.93% | 226.6만 |
|---|
| 2026.08.05 | ₩12,043 | ₩12,941 | ₩12,003 | ₩12,901 | +7.13% | 189.6만 |
|---|
| 2026.08.04 | ₩11,238 | ₩11,976 | ₩11,198 | ₩11,895 | +5.85% | 295.7만 |
|---|
| 2026.08.03 | ₩11,386 | ₩11,413 | ₩10,675 | ₩11,278 | -0.94% | 237.2만 |
|---|
| 2026.07.31 | ₩11,573 | ₩11,748 | ₩11,050 | ₩11,372 | -1.74% | 266.1만 |
|---|
| 2026.07.30 | ₩12,579 | ₩12,579 | ₩10,018 | ₩11,332 | -9.91% | 485.1만 |
|---|
| 2026.07.29 | ₩12,324 | ₩12,660 | ₩11,708 | ₩12,552 | +1.85% | 349.4만 |
|---|
| 2026.07.28 | ₩12,083 | ₩12,552 | ₩12,003 | ₩12,311 | +1.89% | 175만 |
|---|
| 2026.07.27 | ₩12,029 | ₩12,137 | ₩11,788 | ₩12,096 | +0.56% | 187.2만 |
|---|
| 2026.07.24 | ₩12,070 | ₩12,190 | ₩11,909 | ₩11,962 | -0.89% | 123.1만 |
|---|
| 2026.07.23 | ₩11,842 | ₩12,190 | ₩11,748 | ₩12,056 | +1.81% | 150.7만 |
|---|
| 2026.07.22 | ₩11,547 | ₩11,748 | ₩11,439 | ₩11,667 | +1.05% | 99.9만 |
|---|
| 2026.07.21 | ₩11,252 | ₩11,614 | ₩11,252 | ₩11,547 | +2.62% | 130.4만 |
|---|
| 2026.07.20 | ₩11,359 | ₩11,439 | ₩11,091 | ₩11,211 | -1.30% | 107.8만 |
|---|
| 2026.07.17 | ₩11,198 | ₩11,399 | ₩11,037 | ₩11,225 | +0.24% | 94.8만 |
|---|
| 2026.07.16 | ₩11,506 | ₩11,600 | ₩11,238 | ₩11,332 | -1.52% | 156만 |
|---|
| 2026.07.15 | ₩11,560 | ₩11,721 | ₩11,278 | ₩11,466 | -0.81% | 112.6만 |
|---|
| 2026.07.14 | ₩11,345 | ₩11,573 | ₩11,345 | ₩11,493 | +1.30% | 77만 |
|---|
| 2026.07.13 | ₩11,144 | ₩11,413 | ₩11,144 | ₩11,292 | +1.32% | 95.7만 |
|---|
| 2026.07.10 | ₩10,849 | ₩11,091 | ₩10,796 | ₩11,024 | +1.61% | 147.6만 |
|---|
| 2026.07.09 | ₩10,957 | ₩10,957 | ₩10,621 | ₩10,863 | -0.86% | 106만 |
|---|
| 2026.07.08 | ₩10,568 | ₩11,010 | ₩10,554 | ₩10,916 | +3.30% | 103.7만 |
|---|
| 2026.07.07 | ₩10,581 | ₩10,715 | ₩10,326 | ₩10,608 | +0.25% | 105.6만 |
|---|
| 2026.07.06 | ₩10,393 | ₩10,715 | ₩10,366 | ₩10,594 | +1.94% | 99.1만 |
|---|
| 2026.07.02 | ₩10,501 | ₩10,796 | ₩10,299 | ₩10,487 | -0.13% | 81.4만 |
|---|
| 2026.07.01 | ₩10,662 | ₩10,916 | ₩10,420 | ₩10,434 | -2.14% | 114.6만 |
|---|
| 2026.06.30 | ₩11,010 | ₩11,077 | ₩10,769 | ₩10,796 | -1.95% | 119.4만 |
|---|
| 2026.06.29 | ₩11,211 | ₩11,345 | ₩10,943 | ₩10,957 | -2.27% | 130만 |
|---|
| 2026.06.26 | ₩11,198 | ₩11,413 | ₩11,064 | ₩11,252 | +0.48% | 322.4만 |
|---|
| 2026.06.25 | ₩10,916 | ₩11,278 | ₩10,796 | ₩11,278 | +3.32% | 113.6만 |
|---|
| 2026.06.24 | ₩11,050 | ₩11,225 | ₩10,782 | ₩10,930 | -1.09% | 143.1만 |
|---|
| 2026.06.23 | ₩11,037 | ₩11,439 | ₩11,037 | ₩11,225 | +1.70% | 149.9만 |
|---|
| 2026.06.22 | ₩11,493 | ₩11,587 | ₩11,225 | ₩11,225 | -2.33% | 120.2만 |
|---|
| 2026.06.18 | ₩11,909 | ₩11,922 | ₩11,453 | ₩11,587 | -2.70% | 236.3만 |
|---|
| 2026.06.17 | ₩12,083 | ₩12,190 | ₩11,708 | ₩11,708 | -3.11% | 161.6만 |
|---|
| 2026.06.16 | ₩12,351 | ₩12,405 | ₩11,654 | ₩12,003 | -2.82% | 182.5만 |
|---|
| 2026.06.15 | ₩12,687 | ₩12,780 | ₩12,298 | ₩12,351 | -2.64% | 135.4만 |
|---|
| 2026.06.12 | ₩12,673 | ₩13,022 | ₩12,660 | ₩12,861 | +1.48% | 95.8만 |
|---|
| 2026.06.11 | ₩12,405 | ₩12,687 | ₩12,271 | ₩12,673 | +2.16% | 109.8만 |
|---|
| 2026.06.10 | ₩12,083 | ₩12,459 | ₩11,976 | ₩12,217 | +1.11% | 133.1만 |
|---|
| 2026.06.09 | ₩12,284 | ₩12,391 | ₩11,855 | ₩12,043 | -1.97% | 132.3만 |
|---|
| 2026.06.08 | ₩12,351 | ₩12,378 | ₩12,043 | ₩12,217 | -1.09% | 126.8만 |
|---|
| 2026.06.05 | ₩12,566 | ₩12,700 | ₩12,123 | ₩12,177 | -3.09% | 112.5만 |
|---|
| 2026.06.04 | ₩12,445 | ₩12,861 | ₩12,284 | ₩12,660 | +1.72% | 128.6만 |
|---|
| 2026.06.03 | ₩12,740 | ₩12,754 | ₩12,378 | ₩12,526 | -1.68% | 134.9만 |
|---|
| 2026.06.02 | ₩12,512 | ₩13,062 | ₩12,472 | ₩12,874 | +2.89% | 165.3만 |
|---|
| 2026.06.01 | ₩12,150 | ₩12,633 | ₩12,083 | ₩12,606 | +3.75% | 114.9만 |
|---|
| 2026.05.29 | ₩12,271 | ₩12,405 | ₩11,828 | ₩12,083 | -1.53% | 419.2만 |
|---|
| 2026.05.28 | ₩12,204 | ₩12,472 | ₩12,003 | ₩12,405 | +1.65% | 169만 |
|---|
| 2026.05.27 | ₩11,882 | ₩12,324 | ₩11,708 | ₩12,217 | +2.82% | 199.8만 |
|---|
| 2026.05.26 | ₩11,399 | ₩12,003 | ₩11,265 | ₩11,895 | +4.35% | 214.7만 |
|---|
| 2026.05.22 | ₩10,930 | ₩11,413 | ₩10,889 | ₩11,265 | +3.07% | 192.1만 |
|---|
| 2026.05.21 | ₩10,635 | ₩10,997 | ₩10,541 | ₩10,849 | +2.02% | 177.4만 |
|---|
| 2026.05.20 | ₩10,487 | ₩10,648 | ₩10,460 | ₩10,568 | +0.77% | 141.9만 |
|---|
| 2026.05.19 | ₩10,501 | ₩10,675 | ₩10,273 | ₩10,393 | -1.02% | 157.2만 |
|---|
| 2026.05.18 | ₩10,313 | ₩10,514 | ₩10,138 | ₩10,393 | +0.78% | 169.5만 |
|---|
| 2026.05.15 | ₩10,259 | ₩10,474 | ₩10,125 | ₩10,219 | -0.39% | 197.5만 |
|---|
| 2026.05.14 | ₩10,460 | ₩10,863 | ₩10,179 | ₩10,608 | +1.41% | 245.3만 |
|---|
| 2026.05.13 | ₩10,299 | ₩10,501 | ₩10,125 | ₩10,434 | +1.30% | 309.1만 |
|---|
| 2026.05.12 | ₩9,924 | ₩10,192 | ₩9,857 | ₩10,098 | +1.76% | 165.7만 |
|---|
| 2026.05.11 | ₩9,843 | ₩10,125 | ₩9,736 | ₩10,018 | +1.77% | 148.7만 |
|---|
| 2026.05.08 | ₩9,790 | ₩9,924 | ₩9,736 | ₩9,817 | +0.27% | 116만 |
|---|
| 2026.05.07 | ₩9,736 | ₩9,911 | ₩9,669 | ₩9,817 | +0.83% | 188.1만 |
|---|
| 2026.05.06 | ₩9,495 | ₩9,763 | ₩9,441 | ₩9,723 | +2.40% | 194만 |
|---|
| 2026.05.05 | ₩9,253 | ₩9,562 | ₩9,173 | ₩9,522 | +2.90% | 124.2만 |
|---|
| 2026.05.04 | ₩9,401 | ₩9,414 | ₩9,039 | ₩9,253 | -1.57% | 132.9만 |
|---|
| 2026.05.01 | ₩9,106 | ₩9,374 | ₩8,932 | ₩9,347 | +2.65% | 148.8만 |
|---|
| 2026.04.30 | ₩8,757 | ₩9,227 | ₩8,073 | ₩9,146 | +4.44% | 250만 |
|---|
| 2026.04.29 | ₩9,079 | ₩9,173 | ₩8,891 | ₩8,972 | -1.18% | 110.8만 |
|---|
| 2026.04.28 | ₩8,891 | ₩9,066 | ₩8,771 | ₩9,039 | +1.66% | 127.5만 |
|---|
| 2026.04.27 | ₩8,797 | ₩8,985 | ₩8,730 | ₩8,824 | +0.30% | 149만 |
|---|
| 2026.04.24 | ₩8,502 | ₩8,797 | ₩8,422 | ₩8,730 | +2.68% | 116.6만 |
|---|
| 2026.04.23 | ₩8,851 | ₩8,905 | ₩8,529 | ₩8,543 | -3.48% | 76.8만 |
|---|
| 2026.04.22 | ₩8,851 | ₩8,905 | ₩8,717 | ₩8,838 | -0.15% | 129.5만 |
|---|
| 2026.04.21 | ₩8,663 | ₩8,972 | ₩8,663 | ₩8,797 | +1.55% | 131.8만 |
|---|
| 2026.04.20 | ₩8,315 | ₩8,623 | ₩8,301 | ₩8,583 | +3.23% | 99.5만 |
|---|
| 2026.04.17 | ₩8,328 | ₩8,449 | ₩8,154 | ₩8,395 | +0.81% | 130.4만 |
|---|
| 2026.04.16 | ₩8,462 | ₩8,516 | ₩8,355 | ₩8,409 | -0.63% | 144.2만 |
|---|
| 2026.04.15 | ₩8,248 | ₩8,422 | ₩8,181 | ₩8,395 | +1.79% | 85.2만 |
|---|
| 2026.04.14 | ₩8,462 | ₩8,529 | ₩8,221 | ₩8,274 | -2.22% | 89.6만 |
|---|
| 2026.04.13 | ₩8,422 | ₩8,569 | ₩8,341 | ₩8,489 | +0.80% | 99.6만 |
|---|
| 2026.04.10 | ₩8,435 | ₩8,677 | ₩8,395 | ₩8,395 | -0.48% | 89.3만 |
|---|
| 2026.04.09 | ₩8,623 | ₩8,771 | ₩8,221 | ₩8,355 | -3.11% | 158.9만 |
|---|
| 2026.04.08 | ₩8,650 | ₩8,690 | ₩8,489 | ₩8,650 | 0.00% | 118.9만 |
|---|
| 2026.04.07 | ₩8,623 | ₩8,730 | ₩8,529 | ₩8,596 | -0.31% | 110.3만 |
|---|
| 2026.04.06 | ₩8,784 | ₩8,824 | ₩8,556 | ₩8,610 | -1.98% | 83.8만 |
|---|
| 2026.04.02 | ₩8,596 | ₩8,878 | ₩8,543 | ₩8,797 | +2.34% | 89.6만 |
|---|
| 2026.04.01 | ₩8,690 | ₩8,864 | ₩8,516 | ₩8,556 | -1.54% | 129.8만 |
|---|
| 2026.03.31 | ₩8,878 | ₩8,972 | ₩8,610 | ₩8,730 | -1.66% | 134만 |
|---|
| 2026.03.30 | ₩8,999 | ₩9,012 | ₩8,757 | ₩8,824 | -1.94% | 109.1만 |
|---|
| 2026.03.27 | ₩8,891 | ₩9,012 | ₩8,824 | ₩8,905 | +0.15% | 125.6만 |
|---|
| 2026.03.26 | ₩8,918 | ₩9,092 | ₩8,838 | ₩8,878 | -0.45% | 139.8만 |
|---|
| 2026.03.25 | ₩8,864 | ₩9,012 | ₩8,771 | ₩8,972 | +1.21% | 173만 |
|---|
| 2026.03.24 | ₩8,207 | ₩8,958 | ₩8,181 | ₩8,784 | +7.03% | 193.8만 |
|---|
| 2026.03.23 | ₩8,194 | ₩8,476 | ₩8,033 | ₩8,127 | -0.82% | 300.4만 |
|---|
| 2026.03.20 | ₩8,476 | ₩8,476 | ₩8,060 | ₩8,060 | -4.91% | 1749.4만 |
|---|
| 2026.03.19 | ₩7,939 | ₩8,543 | ₩7,939 | ₩8,355 | +5.24% | 240만 |
|---|
| 2026.03.18 | ₩7,832 | ₩8,113 | ₩7,738 | ₩8,113 | +3.60% | 179.5만 |
|---|
| 2026.03.17 | ₩7,832 | ₩7,953 | ₩7,711 | ₩7,899 | +0.86% | 183.2만 |
|---|
| 2026.03.16 | ₩8,046 | ₩8,087 | ₩7,711 | ₩7,805 | -3.00% | 235.3만 |
|---|
| 2026.03.13 | ₩8,328 | ₩8,395 | ₩7,832 | ₩8,073 | -3.06% | 188.3만 |
|---|
| 2026.03.12 | ₩8,073 | ₩8,315 | ₩7,926 | ₩8,301 | +2.82% | 261.6만 |
|---|
| 2026.03.11 | ₩7,859 | ₩8,207 | ₩7,751 | ₩8,100 | +3.07% | 215.4만 |
|---|
| 2026.03.10 | ₩7,778 | ₩8,087 | ₩7,684 | ₩7,872 | +1.21% | 214.5만 |
|---|
| 2026.03.09 | ₩7,644 | ₩7,912 | ₩7,456 | ₩7,832 | +2.46% | 308.6만 |
|---|
| 2026.03.06 | ₩8,234 | ₩8,341 | ₩7,805 | ₩7,939 | -3.58% | 161.8만 |
|---|
| 2026.03.05 | ₩8,422 | ₩8,502 | ₩8,288 | ₩8,409 | -0.16% | 227.3만 |
|---|
| 2026.03.04 | ₩8,181 | ₩8,704 | ₩8,033 | ₩8,569 | +4.75% | 202.1만 |
|---|
| 2026.03.03 | ₩7,912 | ₩8,234 | ₩7,805 | ₩8,060 | +1.86% | 183.4만 |
|---|
| 2026.03.02 | ₩7,537 | ₩8,207 | ₩7,403 | ₩8,181 | +8.54% | 213.7만 |
|---|
| 2026.02.27 | ₩7,738 | ₩7,778 | ₩7,537 | ₩7,644 | -1.21% | 199.8만 |
|---|
| 2026.02.26 | ₩7,778 | ₩7,778 | ₩7,403 | ₩7,604 | -2.24% | 294.9만 |
|---|
| 2026.02.25 | ₩7,805 | ₩7,899 | ₩7,711 | ₩7,765 | -0.52% | 173.6만 |
|---|
| 2026.02.24 | ₩7,845 | ₩7,993 | ₩7,604 | ₩7,711 | -1.71% | 170만 |
|---|
| 2026.02.23 | ₩8,248 | ₩8,315 | ₩7,885 | ₩7,885 | -4.39% | 224.6만 |
|---|
| 2026.02.20 | ₩8,556 | ₩8,596 | ₩8,127 | ₩8,341 | -2.51% | 269.1만 |
|---|
| 2026.02.19 | ₩9,146 | ₩9,160 | ₩8,382 | ₩8,623 | -5.72% | 259.4만 |
|---|
| 2026.02.18 | ₩9,374 | ₩9,428 | ₩9,079 | ₩9,146 | -2.43% | 187.8만 |
|---|
| 2026.02.17 | ₩9,240 | ₩9,911 | ₩8,771 | ₩9,227 | -0.15% | 243.1만 |
|---|
| 2026.02.13 | ₩10,755 | ₩10,916 | ₩10,621 | ₩10,715 | -0.37% | 135.1만 |
|---|
| 2026.02.12 | ₩11,158 | ₩11,305 | ₩10,715 | ₩10,930 | -2.04% | 113.2만 |
|---|
| 2026.02.11 | ₩11,292 | ₩11,292 | ₩10,930 | ₩11,198 | -0.83% | 92.8만 |
|---|
| 2026.02.10 | ₩11,305 | ₩11,426 | ₩11,024 | ₩11,037 | -2.37% | 115.3만 |
|---|
| 2026.02.09 | ₩11,064 | ₩11,439 | ₩10,916 | ₩11,359 | +2.67% | 74만 |
|---|
| 2026.02.06 | ₩10,889 | ₩11,198 | ₩10,889 | ₩11,091 | +1.85% | 115.8만 |
|---|
| 2026.02.05 | ₩10,876 | ₩11,037 | ₩10,702 | ₩10,782 | -0.86% | 101.6만 |
|---|
| 2026.02.04 | ₩11,010 | ₩11,171 | ₩10,822 | ₩11,024 | +0.12% | 110.4만 |
|---|
| 2026.02.03 | ₩10,742 | ₩11,010 | ₩10,688 | ₩10,863 | +1.12% | 95.6만 |
|---|
| 2026.02.02 | ₩10,393 | ₩10,702 | ₩10,340 | ₩10,594 | +1.94% | 77.5만 |
|---|
| 2026.01.30 | ₩10,340 | ₩10,688 | ₩10,340 | ₩10,541 | +1.95% | 104.5만 |
|---|
| 2026.01.29 | ₩10,702 | ₩10,755 | ₩10,273 | ₩10,648 | -0.50% | 111.4만 |
|---|
| 2026.01.28 | ₩10,876 | ₩10,943 | ₩10,474 | ₩10,487 | -3.58% | 126.7만 |
|---|
| 2026.01.27 | ₩10,460 | ₩10,863 | ₩10,460 | ₩10,836 | +3.59% | 66.4만 |
|---|
| 2026.01.26 | ₩11,091 | ₩11,091 | ₩10,514 | ₩10,541 | -4.96% | 90.9만 |
|---|
| 2026.01.23 | ₩11,010 | ₩11,104 | ₩10,889 | ₩10,970 | -0.37% | 65.8만 |
|---|
| 2026.01.22 | ₩10,876 | ₩11,144 | ₩10,876 | ₩10,957 | +0.74% | 88.3만 |
|---|
| 2026.01.21 | ₩10,621 | ₩10,836 | ₩10,594 | ₩10,822 | +1.89% | 88.1만 |
|---|
| 2026.01.20 | ₩10,487 | ₩10,608 | ₩10,366 | ₩10,474 | -0.13% | 92만 |
|---|
| 2026.01.16 | ₩10,769 | ₩10,930 | ₩10,460 | ₩10,608 | -1.49% | 105.3만 |
|---|
| 2026.01.15 | ₩10,983 | ₩11,171 | ₩10,863 | ₩11,064 | +0.73% | 122.3만 |
|---|
| 2026.01.14 | ₩10,863 | ₩11,050 | ₩10,809 | ₩11,010 | +1.36% | 86.6만 |
|---|
| 2026.01.13 | ₩10,769 | ₩10,889 | ₩10,621 | ₩10,849 | +0.75% | 97.6만 |
|---|
| 2026.01.12 | ₩10,729 | ₩10,836 | ₩10,568 | ₩10,729 | 0.00% | 85.5만 |
|---|
| 2026.01.09 | ₩10,434 | ₩10,675 | ₩10,353 | ₩10,675 | +2.31% | 81만 |
|---|
| 2026.01.08 | ₩10,071 | ₩10,501 | ₩10,071 | ₩10,393 | +3.20% | 75.5만 |
|---|
| 2026.01.07 | ₩10,474 | ₩10,541 | ₩10,018 | ₩10,206 | -2.56% | 100.6만 |
|---|
| 2026.01.06 | ₩10,098 | ₩10,635 | ₩10,085 | ₩10,554 | +4.52% | 205.3만 |
|---|
| 2026.01.05 | ₩9,830 | ₩10,192 | ₩9,830 | ₩10,152 | +3.27% | 118.8만 |
|---|
| 2026.01.02 | ₩9,736 | ₩9,911 | ₩9,656 | ₩9,830 | +0.96% | 104.7만 |
|---|
| 2025.12.31 | ₩9,629 | ₩9,696 | ₩9,495 | ₩9,656 | +0.28% | 85.3만 |
|---|
| 2025.12.30 | ₩9,696 | ₩9,763 | ₩9,656 | ₩9,683 | -0.14% | 110만 |
|---|
| 2025.12.29 | ₩9,481 | ₩9,696 | ₩9,481 | ₩9,589 | +1.13% | 80.8만 |
|---|
| 2025.12.26 | ₩9,669 | ₩9,669 | ₩9,535 | ₩9,656 | -0.14% | 54.1만 |
|---|
| 2025.12.24 | ₩9,548 | ₩9,629 | ₩9,508 | ₩9,602 | +0.56% | 34.6만 |
|---|
| 2025.12.23 | ₩9,629 | ₩9,709 | ₩9,575 | ₩9,575 | -0.56% | 102.6만 |
|---|
| 2025.12.22 | ₩9,656 | ₩9,830 | ₩9,562 | ₩9,589 | -0.69% | 148.6만 |
|---|
| 2025.12.19 | ₩9,508 | ₩9,736 | ₩9,508 | ₩9,615 | +1.13% | 507.7만 |
|---|
| 2025.12.18 | ₩9,602 | ₩9,897 | ₩9,562 | ₩9,615 | +0.14% | 135.9만 |
|---|
| 2025.12.17 | ₩9,374 | ₩9,656 | ₩9,361 | ₩9,602 | +2.43% | 113.4만 |
|---|
| 2025.12.16 | ₩9,414 | ₩9,548 | ₩9,280 | ₩9,347 | -0.71% | 107.2만 |
|---|
| 2025.12.15 | ₩9,776 | ₩9,790 | ₩9,347 | ₩9,401 | -3.84% | 118.2만 |
|---|
| 2025.12.12 | ₩9,817 | ₩9,951 | ₩9,642 | ₩9,750 | -0.68% | 118만 |
|---|
| 2025.12.11 | ₩9,455 | ₩9,803 | ₩9,455 | ₩9,790 | +3.55% | 114.3만 |
|---|
| 2025.12.10 | ₩9,347 | ₩9,522 | ₩9,253 | ₩9,508 | +1.72% | 248만 |
|---|
| 2025.12.09 | ₩9,066 | ₩9,401 | ₩9,052 | ₩9,361 | +3.25% | 94.6만 |
|---|
| 2025.12.08 | ₩9,160 | ₩9,267 | ₩9,079 | ₩9,186 | +0.29% | 107.9만 |
|---|
| 2025.12.05 | ₩9,052 | ₩9,280 | ₩9,025 | ₩9,119 | +0.74% | 110.4만 |
|---|
| 2025.12.04 | ₩9,146 | ₩9,200 | ₩9,025 | ₩9,066 | -0.88% | 94.9만 |
|---|
| 2025.12.03 | ₩8,744 | ₩9,253 | ₩8,744 | ₩9,227 | +5.52% | 120.6만 |
|---|
| 2025.12.02 | ₩8,650 | ₩8,797 | ₩8,650 | ₩8,757 | +1.24% | 109.5만 |
|---|
| 2025.12.01 | ₩8,744 | ₩8,891 | ₩8,636 | ₩8,636 | -1.23% | 102.5만 |
|---|
| 2025.11.28 | ₩8,704 | ₩8,771 | ₩8,663 | ₩8,744 | +0.46% | 61.8만 |
|---|
| 2025.11.26 | ₩8,690 | ₩8,851 | ₩8,690 | ₩8,690 | 0.00% | 140.9만 |
|---|
| 2025.11.25 | ₩8,462 | ₩8,704 | ₩8,449 | ₩8,704 | +2.85% | 110.7만 |
|---|
| 2025.11.24 | ₩8,610 | ₩8,623 | ₩8,368 | ₩8,435 | -2.02% | 187.3만 |
|---|
| 2025.11.21 | ₩8,435 | ₩9,240 | ₩8,382 | ₩8,704 | +3.18% | 313.8만 |
|---|
| 2025.11.20 | ₩8,636 | ₩8,717 | ₩8,462 | ₩8,476 | -1.86% | 150.7만 |
|---|
| 2025.11.19 | ₩8,489 | ₩8,636 | ₩8,422 | ₩8,543 | +0.63% | 128.8만 |
|---|
| 2025.11.18 | ₩8,476 | ₩8,596 | ₩8,382 | ₩8,543 | +0.79% | 113.4만 |
|---|
| 2025.11.17 | ₩8,905 | ₩8,958 | ₩8,583 | ₩8,596 | -3.46% | 128.2만 |
|---|
| 2025.11.14 | ₩8,958 | ₩9,079 | ₩8,838 | ₩9,052 | +1.05% | 127.1만 |
|---|
| 2025.11.13 | ₩9,294 | ₩9,441 | ₩8,972 | ₩9,066 | -2.45% | 120.1만 |
|---|
| 2025.11.12 | ₩9,133 | ₩9,320 | ₩9,133 | ₩9,240 | +1.17% | 127.2만 |
|---|
| 2025.11.11 | ₩9,267 | ₩9,280 | ₩9,133 | ₩9,133 | -1.45% | 99.2만 |
|---|
| 2025.11.10 | ₩9,240 | ₩9,307 | ₩9,025 | ₩9,227 | -0.15% | 171.5만 |
|---|
| 2025.11.07 | ₩8,891 | ₩9,253 | ₩8,811 | ₩9,079 | +2.11% | 247만 |
|---|
| 2025.11.06 | ₩9,294 | ₩9,401 | ₩8,878 | ₩8,905 | -4.18% | 178.7만 |
|---|
| 2025.11.05 | ₩9,240 | ₩9,522 | ₩9,146 | ₩9,320 | +0.87% | 116.6만 |
|---|
| 2025.11.04 | ₩10,635 | ₩10,822 | ₩9,079 | ₩9,160 | -13.87% | 301.5만 |
|---|
| 2025.11.03 | ₩10,755 | ₩11,117 | ₩10,554 | ₩11,050 | +2.74% | 204.1만 |
|---|
| 2025.10.31 | ₩10,501 | ₩10,796 | ₩10,420 | ₩10,742 | +2.30% | 86.4만 |
|---|
| 2025.10.30 | ₩10,541 | ₩10,621 | ₩10,353 | ₩10,460 | -0.76% | 96.8만 |
|---|
| 2025.10.29 | ₩10,715 | ₩10,876 | ₩10,568 | ₩10,662 | -0.50% | 100만 |
|---|
| 2025.10.28 | ₩10,487 | ₩10,729 | ₩10,434 | ₩10,715 | +2.17% | 68.9만 |
|---|
| 2025.10.27 | ₩10,662 | ₩10,742 | ₩10,541 | ₩10,554 | -1.01% | 89.4만 |
|---|
| 2025.10.24 | ₩10,729 | ₩10,809 | ₩10,662 | ₩10,675 | -0.50% | 37.5만 |
|---|
| 2025.10.23 | ₩10,715 | ₩10,849 | ₩10,648 | ₩10,715 | 0.00% | 70.3만 |
|---|
| 2025.10.22 | ₩10,822 | ₩10,916 | ₩10,514 | ₩10,688 | -1.24% | 85만 |
|---|
| 2025.10.21 | ₩11,037 | ₩11,037 | ₩10,755 | ₩10,916 | -1.09% | 89.4만 |
|---|
| 2025.10.20 | ₩10,916 | ₩11,211 | ₩10,876 | ₩11,185 | +2.46% | 72.7만 |
|---|
| 2025.10.17 | ₩10,822 | ₩10,970 | ₩10,755 | ₩10,782 | -0.37% | 64.2만 |
|---|
| 2025.10.16 | ₩11,117 | ₩11,265 | ₩10,796 | ₩10,997 | -1.09% | 110.4만 |
|---|
| 2025.10.15 | ₩11,560 | ₩11,600 | ₩10,997 | ₩11,050 | -4.41% | 105.7만 |
|---|
| 2025.10.14 | ₩11,319 | ₩11,640 | ₩11,211 | ₩11,506 | +1.66% | 80.3만 |
|---|
| 2025.10.13 | ₩11,359 | ₩11,640 | ₩11,252 | ₩11,520 | +1.42% | 113.3만 |
|---|
| 2025.10.10 | ₩11,466 | ₩11,654 | ₩11,064 | ₩11,064 | -3.51% | 87.2만 |
|---|