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 | ₩13,153 | ₩13,488 | ₩13,059 | ₩13,313 | +1.22% | 71.8만 |
| 2026.10.08 | ₩13,113 | ₩13,474 | ₩12,992 | ₩13,059 | -0.41% | 112.2만 |
| 2026.10.07 | ₩13,340 | ₩13,340 | ₩12,965 | ₩13,166 | -1.31% | 116만 |
| 2026.10.06 | ₩13,380 | ₩13,595 | ₩13,072 | ₩13,447 | +0.50% | 123.3만 |
| 2026.10.05 | ₩13,300 | ₩13,555 | ₩13,206 | ₩13,313 | +0.10% | 145만 |
| 2026.10.02 | ₩13,206 | ₩13,367 | ₩13,126 | ₩13,260 | +0.41% | 96.8만 |
| 2026.10.01 | ₩12,537 | ₩13,126 | ₩12,229 | ₩13,046 | +4.06% | 118.5만 |
| 2026.09.30 | ₩12,590 | ₩12,965 | ₩12,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,630 |
| +0.32% |
| 117.3만 |
| 2026.09.29 | ₩12,791 | ₩12,845 | ₩12,443 | ₩12,496 | -2.30% | 98.4만 |
|---|
| 2026.09.28 | ₩12,711 | ₩12,912 | ₩12,617 | ₩12,912 | +1.58% | 135만 |
|---|
| 2026.09.25 | ₩12,992 | ₩12,992 | ₩12,617 | ₩12,818 | -1.34% | 100.5만 |
|---|
| 2026.09.24 | ₩13,260 | ₩13,421 | ₩12,952 | ₩13,059 | -1.52% | 113.7만 |
|---|
| 2026.09.23 | ₩13,099 | ₩13,421 | ₩12,992 | ₩13,327 | +1.74% | 89.1만 |
|---|
| 2026.09.22 | ₩12,738 | ₩13,260 | ₩12,697 | ₩13,166 | +3.36% | 83만 |
|---|
| 2026.09.21 | ₩12,711 | ₩12,804 | ₩12,577 | ₩12,724 | +0.11% | 64만 |
|---|
| 2026.09.18 | ₩12,912 | ₩12,912 | ₩12,403 | ₩12,711 | -1.56% | 215만 |
|---|
| 2026.09.17 | ₩13,005 | ₩13,139 | ₩12,778 | ₩12,938 | -0.51% | 88.3만 |
|---|
| 2026.09.16 | ₩12,778 | ₩13,019 | ₩12,590 | ₩12,871 | +0.73% | 78.9만 |
|---|
| 2026.09.15 | ₩12,845 | ₩12,898 | ₩12,416 | ₩12,671 | -1.36% | 104만 |
|---|
| 2026.09.14 | ₩13,260 | ₩13,367 | ₩12,751 | ₩12,778 | -3.64% | 76.5만 |
|---|
| 2026.09.11 | ₩13,581 | ₩13,688 | ₩13,246 | ₩13,421 | -1.18% | 97.5만 |
|---|
| 2026.09.10 | ₩13,635 | ₩13,715 | ₩13,447 | ₩13,568 | -0.49% | 72.4만 |
|---|
| 2026.09.09 | ₩13,849 | ₩13,970 | ₩13,581 | ₩13,648 | -1.45% | 92.1만 |
|---|
| 2026.09.08 | ₩13,876 | ₩14,050 | ₩13,635 | ₩13,702 | -1.25% | 63.2만 |
|---|
| 2026.09.04 | ₩13,635 | ₩13,956 | ₩13,635 | ₩13,836 | +1.47% | 46.6만 |
|---|
| 2026.09.03 | ₩14,278 | ₩14,278 | ₩13,421 | ₩13,648 | -4.41% | 92.2만 |
|---|
| 2026.09.02 | ₩13,715 | ₩14,305 | ₩13,715 | ₩14,157 | +3.22% | 85만 |
|---|
| 2026.09.01 | ₩13,836 | ₩13,836 | ₩13,528 | ₩13,675 | -1.16% | 106.2만 |
|---|
| 2026.08.31 | ₩13,809 | ₩13,997 | ₩13,662 | ₩13,836 | +0.19% | 94.4만 |
|---|
| 2026.08.28 | ₩13,822 | ₩13,930 | ₩13,541 | ₩13,608 | -1.55% | 87.8만 |
|---|
| 2026.08.27 | ₩13,005 | ₩13,822 | ₩12,965 | ₩13,769 | +5.87% | 127.6만 |
|---|
| 2026.08.26 | ₩12,965 | ₩13,233 | ₩12,831 | ₩13,153 | +1.45% | 222만 |
|---|
| 2026.08.25 | ₩12,912 | ₩13,246 | ₩12,724 | ₩13,072 | +1.24% | 136.6만 |
|---|
| 2026.08.24 | ₩13,059 | ₩13,300 | ₩12,871 | ₩12,871 | -1.44% | 117.2만 |
|---|
| 2026.08.21 | ₩12,818 | ₩13,260 | ₩12,778 | ₩12,979 | +1.25% | 79만 |
|---|
| 2026.08.20 | ₩12,443 | ₩12,697 | ₩12,296 | ₩12,590 | +1.18% | 91.9만 |
|---|
| 2026.08.19 | ₩12,389 | ₩12,751 | ₩12,309 | ₩12,671 | +2.27% | 166.3만 |
|---|
| 2026.08.18 | ₩12,496 | ₩12,563 | ₩12,095 | ₩12,242 | -2.04% | 97.6만 |
|---|
| 2026.08.17 | ₩12,443 | ₩12,751 | ₩12,108 | ₩12,738 | +2.37% | 97.1만 |
|---|
| 2026.08.14 | ₩12,470 | ₩12,684 | ₩12,470 | ₩12,537 | +0.54% | 102.6만 |
|---|
| 2026.08.13 | ₩12,470 | ₩12,871 | ₩12,255 | ₩12,443 | -0.21% | 135.8만 |
|---|
| 2026.08.12 | ₩12,443 | ₩12,657 | ₩12,309 | ₩12,644 | +1.61% | 227.2만 |
|---|
| 2026.08.11 | ₩12,644 | ₩12,791 | ₩12,362 | ₩12,403 | -1.91% | 109.6만 |
|---|
| 2026.08.10 | ₩12,550 | ₩12,778 | ₩12,416 | ₩12,604 | +0.43% | 98.6만 |
|---|
| 2026.08.07 | ₩12,711 | ₩12,845 | ₩12,510 | ₩12,577 | -1.05% | 133.2만 |
|---|
| 2026.08.06 | ₩12,979 | ₩13,287 | ₩12,738 | ₩12,858 | -0.93% | 226.6만 |
|---|
| 2026.08.05 | ₩12,028 | ₩12,925 | ₩11,987 | ₩12,885 | +7.13% | 189.6만 |
|---|
| 2026.08.04 | ₩11,224 | ₩11,961 | ₩11,184 | ₩11,880 | +5.85% | 295.7만 |
|---|
| 2026.08.03 | ₩11,371 | ₩11,398 | ₩10,661 | ₩11,264 | -0.94% | 237.2만 |
|---|
| 2026.07.31 | ₩11,559 | ₩11,733 | ₩11,036 | ₩11,358 | -1.74% | 266.1만 |
|---|
| 2026.07.30 | ₩12,563 | ₩12,563 | ₩10,005 | ₩11,318 | -9.91% | 485.1만 |
|---|
| 2026.07.29 | ₩12,309 | ₩12,644 | ₩11,693 | ₩12,537 | +1.85% | 349.4만 |
|---|
| 2026.07.28 | ₩12,068 | ₩12,537 | ₩11,987 | ₩12,296 | +1.89% | 175만 |
|---|
| 2026.07.27 | ₩12,014 | ₩12,121 | ₩11,773 | ₩12,081 | +0.56% | 187.2만 |
|---|
| 2026.07.24 | ₩12,054 | ₩12,175 | ₩11,894 | ₩11,947 | -0.89% | 123.1만 |
|---|
| 2026.07.23 | ₩11,827 | ₩12,175 | ₩11,733 | ₩12,041 | +1.81% | 150.7만 |
|---|
| 2026.07.22 | ₩11,532 | ₩11,733 | ₩11,425 | ₩11,653 | +1.05% | 99.9만 |
|---|
| 2026.07.21 | ₩11,237 | ₩11,599 | ₩11,237 | ₩11,532 | +2.62% | 130.4만 |
|---|
| 2026.07.20 | ₩11,345 | ₩11,425 | ₩11,077 | ₩11,197 | -1.30% | 107.8만 |
|---|
| 2026.07.17 | ₩11,184 | ₩11,385 | ₩11,023 | ₩11,211 | +0.24% | 94.8만 |
|---|
| 2026.07.16 | ₩11,492 | ₩11,586 | ₩11,224 | ₩11,318 | -1.52% | 156만 |
|---|
| 2026.07.15 | ₩11,545 | ₩11,706 | ₩11,264 | ₩11,452 | -0.81% | 112.6만 |
|---|
| 2026.07.14 | ₩11,331 | ₩11,559 | ₩11,331 | ₩11,478 | +1.30% | 77만 |
|---|
| 2026.07.13 | ₩11,130 | ₩11,398 | ₩11,130 | ₩11,278 | +1.32% | 95.7만 |
|---|
| 2026.07.10 | ₩10,836 | ₩11,077 | ₩10,782 | ₩11,010 | +1.61% | 147.6만 |
|---|
| 2026.07.09 | ₩10,943 | ₩10,943 | ₩10,608 | ₩10,849 | -0.86% | 106만 |
|---|
| 2026.07.08 | ₩10,554 | ₩10,996 | ₩10,541 | ₩10,903 | +3.30% | 103.7만 |
|---|
| 2026.07.07 | ₩10,568 | ₩10,702 | ₩10,313 | ₩10,594 | +0.25% | 105.6만 |
|---|
| 2026.07.06 | ₩10,380 | ₩10,702 | ₩10,353 | ₩10,581 | +1.94% | 99.1만 |
|---|
| 2026.07.02 | ₩10,487 | ₩10,782 | ₩10,286 | ₩10,474 | -0.13% | 81.4만 |
|---|
| 2026.07.01 | ₩10,648 | ₩10,903 | ₩10,407 | ₩10,420 | -2.14% | 114.6만 |
|---|
| 2026.06.30 | ₩10,996 | ₩11,063 | ₩10,755 | ₩10,782 | -1.95% | 119.4만 |
|---|
| 2026.06.29 | ₩11,197 | ₩11,331 | ₩10,929 | ₩10,943 | -2.27% | 130만 |
|---|
| 2026.06.26 | ₩11,184 | ₩11,398 | ₩11,050 | ₩11,237 | +0.48% | 322.4만 |
|---|
| 2026.06.25 | ₩10,903 | ₩11,264 | ₩10,782 | ₩11,264 | +3.32% | 113.6만 |
|---|
| 2026.06.24 | ₩11,036 | ₩11,211 | ₩10,769 | ₩10,916 | -1.09% | 143.1만 |
|---|
| 2026.06.23 | ₩11,023 | ₩11,425 | ₩11,023 | ₩11,211 | +1.70% | 149.9만 |
|---|
| 2026.06.22 | ₩11,478 | ₩11,572 | ₩11,211 | ₩11,211 | -2.33% | 120.2만 |
|---|
| 2026.06.18 | ₩11,894 | ₩11,907 | ₩11,438 | ₩11,572 | -2.70% | 236.3만 |
|---|
| 2026.06.17 | ₩12,068 | ₩12,175 | ₩11,693 | ₩11,693 | -3.11% | 161.6만 |
|---|
| 2026.06.16 | ₩12,336 | ₩12,389 | ₩11,639 | ₩11,987 | -2.82% | 182.5만 |
|---|
| 2026.06.15 | ₩12,671 | ₩12,764 | ₩12,282 | ₩12,336 | -2.64% | 135.4만 |
|---|
| 2026.06.12 | ₩12,657 | ₩13,005 | ₩12,644 | ₩12,845 | +1.48% | 95.8만 |
|---|
| 2026.06.11 | ₩12,389 | ₩12,671 | ₩12,255 | ₩12,657 | +2.16% | 109.8만 |
|---|
| 2026.06.10 | ₩12,068 | ₩12,443 | ₩11,961 | ₩12,202 | +1.11% | 133.1만 |
|---|
| 2026.06.09 | ₩12,269 | ₩12,376 | ₩11,840 | ₩12,028 | -1.97% | 132.3만 |
|---|
| 2026.06.08 | ₩12,336 | ₩12,362 | ₩12,028 | ₩12,202 | -1.09% | 126.8만 |
|---|
| 2026.06.05 | ₩12,550 | ₩12,684 | ₩12,108 | ₩12,162 | -3.09% | 112.5만 |
|---|
| 2026.06.04 | ₩12,429 | ₩12,845 | ₩12,269 | ₩12,644 | +1.72% | 128.6만 |
|---|
| 2026.06.03 | ₩12,724 | ₩12,738 | ₩12,362 | ₩12,510 | -1.68% | 134.9만 |
|---|
| 2026.06.02 | ₩12,496 | ₩13,046 | ₩12,456 | ₩12,858 | +2.89% | 165.3만 |
|---|
| 2026.06.01 | ₩12,135 | ₩12,617 | ₩12,068 | ₩12,590 | +3.75% | 114.9만 |
|---|
| 2026.05.29 | ₩12,255 | ₩12,389 | ₩11,813 | ₩12,068 | -1.53% | 419.2만 |
|---|
| 2026.05.28 | ₩12,188 | ₩12,456 | ₩11,987 | ₩12,389 | +1.65% | 169만 |
|---|
| 2026.05.27 | ₩11,867 | ₩12,309 | ₩11,693 | ₩12,202 | +2.82% | 199.8만 |
|---|
| 2026.05.26 | ₩11,385 | ₩11,987 | ₩11,251 | ₩11,880 | +4.35% | 214.7만 |
|---|
| 2026.05.22 | ₩10,916 | ₩11,398 | ₩10,876 | ₩11,251 | +3.07% | 192.1만 |
|---|
| 2026.05.21 | ₩10,621 | ₩10,983 | ₩10,528 | ₩10,836 | +2.02% | 177.4만 |
|---|
| 2026.05.20 | ₩10,474 | ₩10,635 | ₩10,447 | ₩10,554 | +0.77% | 141.9만 |
|---|
| 2026.05.19 | ₩10,487 | ₩10,661 | ₩10,260 | ₩10,380 | -1.02% | 157.2만 |
|---|
| 2026.05.18 | ₩10,300 | ₩10,501 | ₩10,126 | ₩10,380 | +0.78% | 169.5만 |
|---|
| 2026.05.15 | ₩10,246 | ₩10,461 | ₩10,112 | ₩10,206 | -0.39% | 197.5만 |
|---|
| 2026.05.14 | ₩10,447 | ₩10,849 | ₩10,166 | ₩10,594 | +1.41% | 245.3만 |
|---|
| 2026.05.13 | ₩10,286 | ₩10,487 | ₩10,112 | ₩10,420 | +1.30% | 309.1만 |
|---|
| 2026.05.12 | ₩9,911 | ₩10,179 | ₩9,844 | ₩10,086 | +1.76% | 165.7만 |
|---|
| 2026.05.11 | ₩9,831 | ₩10,112 | ₩9,724 | ₩10,005 | +1.77% | 148.7만 |
|---|
| 2026.05.08 | ₩9,777 | ₩9,911 | ₩9,724 | ₩9,804 | +0.27% | 116만 |
|---|
| 2026.05.07 | ₩9,724 | ₩9,898 | ₩9,657 | ₩9,804 | +0.83% | 188.1만 |
|---|
| 2026.05.06 | ₩9,483 | ₩9,751 | ₩9,429 | ₩9,711 | +2.40% | 194만 |
|---|
| 2026.05.05 | ₩9,242 | ₩9,550 | ₩9,161 | ₩9,510 | +2.90% | 124.2만 |
|---|
| 2026.05.04 | ₩9,389 | ₩9,402 | ₩9,027 | ₩9,242 | -1.57% | 132.9만 |
|---|
| 2026.05.01 | ₩9,094 | ₩9,362 | ₩8,920 | ₩9,335 | +2.65% | 148.8만 |
|---|
| 2026.04.30 | ₩8,746 | ₩9,215 | ₩8,063 | ₩9,135 | +4.44% | 250만 |
|---|
| 2026.04.29 | ₩9,068 | ₩9,161 | ₩8,880 | ₩8,960 | -1.18% | 110.8만 |
|---|
| 2026.04.28 | ₩8,880 | ₩9,054 | ₩8,760 | ₩9,027 | +1.66% | 127.5만 |
|---|
| 2026.04.27 | ₩8,786 | ₩8,974 | ₩8,719 | ₩8,813 | +0.30% | 149만 |
|---|
| 2026.04.24 | ₩8,492 | ₩8,786 | ₩8,411 | ₩8,719 | +2.68% | 116.6만 |
|---|
| 2026.04.23 | ₩8,840 | ₩8,893 | ₩8,518 | ₩8,532 | -3.48% | 76.8만 |
|---|
| 2026.04.22 | ₩8,840 | ₩8,893 | ₩8,706 | ₩8,827 | -0.15% | 129.5만 |
|---|
| 2026.04.21 | ₩8,652 | ₩8,960 | ₩8,652 | ₩8,786 | +1.55% | 131.8만 |
|---|
| 2026.04.20 | ₩8,304 | ₩8,612 | ₩8,291 | ₩8,572 | +3.23% | 99.5만 |
|---|
| 2026.04.17 | ₩8,318 | ₩8,438 | ₩8,143 | ₩8,385 | +0.81% | 130.4만 |
|---|
| 2026.04.16 | ₩8,451 | ₩8,505 | ₩8,344 | ₩8,398 | -0.63% | 144.2만 |
|---|
| 2026.04.15 | ₩8,237 | ₩8,411 | ₩8,170 | ₩8,385 | +1.79% | 85.2만 |
|---|
| 2026.04.14 | ₩8,451 | ₩8,518 | ₩8,210 | ₩8,264 | -2.22% | 89.6만 |
|---|
| 2026.04.13 | ₩8,411 | ₩8,559 | ₩8,331 | ₩8,478 | +0.80% | 99.6만 |
|---|
| 2026.04.10 | ₩8,425 | ₩8,666 | ₩8,385 | ₩8,385 | -0.48% | 89.3만 |
|---|
| 2026.04.09 | ₩8,612 | ₩8,760 | ₩8,210 | ₩8,344 | -3.11% | 158.9만 |
|---|
| 2026.04.08 | ₩8,639 | ₩8,679 | ₩8,478 | ₩8,639 | 0.00% | 118.9만 |
|---|
| 2026.04.07 | ₩8,612 | ₩8,719 | ₩8,518 | ₩8,585 | -0.31% | 110.3만 |
|---|
| 2026.04.06 | ₩8,773 | ₩8,813 | ₩8,545 | ₩8,599 | -1.98% | 83.8만 |
|---|
| 2026.04.02 | ₩8,585 | ₩8,867 | ₩8,532 | ₩8,786 | +2.34% | 89.6만 |
|---|
| 2026.04.01 | ₩8,679 | ₩8,853 | ₩8,505 | ₩8,545 | -1.54% | 129.8만 |
|---|
| 2026.03.31 | ₩8,867 | ₩8,960 | ₩8,599 | ₩8,719 | -1.66% | 134만 |
|---|
| 2026.03.30 | ₩8,987 | ₩9,001 | ₩8,746 | ₩8,813 | -1.94% | 109.1만 |
|---|
| 2026.03.27 | ₩8,880 | ₩9,001 | ₩8,813 | ₩8,893 | +0.15% | 125.6만 |
|---|
| 2026.03.26 | ₩8,907 | ₩9,081 | ₩8,827 | ₩8,867 | -0.45% | 139.8만 |
|---|
| 2026.03.25 | ₩8,853 | ₩9,001 | ₩8,760 | ₩8,960 | +1.21% | 173만 |
|---|
| 2026.03.24 | ₩8,197 | ₩8,947 | ₩8,170 | ₩8,773 | +7.03% | 193.8만 |
|---|
| 2026.03.23 | ₩8,184 | ₩8,465 | ₩8,023 | ₩8,117 | -0.82% | 300.4만 |
|---|
| 2026.03.20 | ₩8,465 | ₩8,465 | ₩8,050 | ₩8,050 | -4.91% | 1749.4만 |
|---|
| 2026.03.19 | ₩7,929 | ₩8,532 | ₩7,929 | ₩8,344 | +5.24% | 240만 |
|---|
| 2026.03.18 | ₩7,822 | ₩8,103 | ₩7,728 | ₩8,103 | +3.60% | 179.5만 |
|---|
| 2026.03.17 | ₩7,822 | ₩7,943 | ₩7,701 | ₩7,889 | +0.86% | 183.2만 |
|---|
| 2026.03.16 | ₩8,036 | ₩8,076 | ₩7,701 | ₩7,795 | -3.00% | 235.3만 |
|---|
| 2026.03.13 | ₩8,318 | ₩8,385 | ₩7,822 | ₩8,063 | -3.06% | 188.3만 |
|---|
| 2026.03.12 | ₩8,063 | ₩8,304 | ₩7,916 | ₩8,291 | +2.82% | 261.6만 |
|---|
| 2026.03.11 | ₩7,849 | ₩8,197 | ₩7,742 | ₩8,090 | +3.07% | 215.4만 |
|---|
| 2026.03.10 | ₩7,768 | ₩8,076 | ₩7,675 | ₩7,862 | +1.21% | 214.5만 |
|---|
| 2026.03.09 | ₩7,634 | ₩7,902 | ₩7,447 | ₩7,822 | +2.46% | 308.6만 |
|---|
| 2026.03.06 | ₩8,224 | ₩8,331 | ₩7,795 | ₩7,929 | -3.58% | 161.8만 |
|---|
| 2026.03.05 | ₩8,411 | ₩8,492 | ₩8,277 | ₩8,398 | -0.16% | 227.3만 |
|---|
| 2026.03.04 | ₩8,170 | ₩8,693 | ₩8,023 | ₩8,559 | +4.75% | 202.1만 |
|---|
| 2026.03.03 | ₩7,902 | ₩8,224 | ₩7,795 | ₩8,050 | +1.86% | 183.4만 |
|---|
| 2026.03.02 | ₩7,527 | ₩8,197 | ₩7,393 | ₩8,170 | +8.54% | 213.7만 |
|---|
| 2026.02.27 | ₩7,728 | ₩7,768 | ₩7,527 | ₩7,634 | -1.21% | 199.8만 |
|---|
| 2026.02.26 | ₩7,768 | ₩7,768 | ₩7,393 | ₩7,594 | -2.24% | 294.9만 |
|---|
| 2026.02.25 | ₩7,795 | ₩7,889 | ₩7,701 | ₩7,755 | -0.52% | 173.6만 |
|---|
| 2026.02.24 | ₩7,835 | ₩7,983 | ₩7,594 | ₩7,701 | -1.71% | 170만 |
|---|
| 2026.02.23 | ₩8,237 | ₩8,304 | ₩7,876 | ₩7,876 | -4.39% | 224.6만 |
|---|
| 2026.02.20 | ₩8,545 | ₩8,585 | ₩8,117 | ₩8,331 | -2.51% | 269.1만 |
|---|
| 2026.02.19 | ₩9,135 | ₩9,148 | ₩8,371 | ₩8,612 | -5.72% | 259.4만 |
|---|
| 2026.02.18 | ₩9,362 | ₩9,416 | ₩9,068 | ₩9,135 | -2.43% | 187.8만 |
|---|
| 2026.02.17 | ₩9,228 | ₩9,898 | ₩8,760 | ₩9,215 | -0.15% | 243.1만 |
|---|
| 2026.02.13 | ₩10,742 | ₩10,903 | ₩10,608 | ₩10,702 | -0.37% | 135.1만 |
|---|
| 2026.02.12 | ₩11,144 | ₩11,291 | ₩10,702 | ₩10,916 | -2.04% | 113.2만 |
|---|
| 2026.02.11 | ₩11,278 | ₩11,278 | ₩10,916 | ₩11,184 | -0.83% | 92.8만 |
|---|
| 2026.02.10 | ₩11,291 | ₩11,412 | ₩11,010 | ₩11,023 | -2.37% | 115.3만 |
|---|
| 2026.02.09 | ₩11,050 | ₩11,425 | ₩10,903 | ₩11,345 | +2.67% | 74만 |
|---|
| 2026.02.06 | ₩10,876 | ₩11,184 | ₩10,876 | ₩11,077 | +1.85% | 115.8만 |
|---|
| 2026.02.05 | ₩10,862 | ₩11,023 | ₩10,688 | ₩10,769 | -0.86% | 101.6만 |
|---|
| 2026.02.04 | ₩10,996 | ₩11,157 | ₩10,809 | ₩11,010 | +0.12% | 110.4만 |
|---|
| 2026.02.03 | ₩10,728 | ₩10,996 | ₩10,675 | ₩10,849 | +1.12% | 95.6만 |
|---|
| 2026.02.02 | ₩10,380 | ₩10,688 | ₩10,327 | ₩10,581 | +1.94% | 77.5만 |
|---|
| 2026.01.30 | ₩10,327 | ₩10,675 | ₩10,327 | ₩10,528 | +1.95% | 104.5만 |
|---|
| 2026.01.29 | ₩10,688 | ₩10,742 | ₩10,260 | ₩10,635 | -0.50% | 111.4만 |
|---|
| 2026.01.28 | ₩10,862 | ₩10,929 | ₩10,461 | ₩10,474 | -3.58% | 126.7만 |
|---|
| 2026.01.27 | ₩10,447 | ₩10,849 | ₩10,447 | ₩10,822 | +3.59% | 66.4만 |
|---|
| 2026.01.26 | ₩11,077 | ₩11,077 | ₩10,501 | ₩10,528 | -4.96% | 90.9만 |
|---|
| 2026.01.23 | ₩10,996 | ₩11,090 | ₩10,876 | ₩10,956 | -0.37% | 65.8만 |
|---|
| 2026.01.22 | ₩10,862 | ₩11,130 | ₩10,862 | ₩10,943 | +0.74% | 88.3만 |
|---|
| 2026.01.21 | ₩10,608 | ₩10,822 | ₩10,581 | ₩10,809 | +1.89% | 88.1만 |
|---|
| 2026.01.20 | ₩10,474 | ₩10,594 | ₩10,353 | ₩10,461 | -0.13% | 92만 |
|---|
| 2026.01.16 | ₩10,755 | ₩10,916 | ₩10,447 | ₩10,594 | -1.49% | 105.3만 |
|---|
| 2026.01.15 | ₩10,970 | ₩11,157 | ₩10,849 | ₩11,050 | +0.73% | 122.3만 |
|---|
| 2026.01.14 | ₩10,849 | ₩11,036 | ₩10,795 | ₩10,996 | +1.36% | 86.6만 |
|---|
| 2026.01.13 | ₩10,755 | ₩10,876 | ₩10,608 | ₩10,836 | +0.75% | 97.6만 |
|---|
| 2026.01.12 | ₩10,715 | ₩10,822 | ₩10,554 | ₩10,715 | 0.00% | 85.5만 |
|---|
| 2026.01.09 | ₩10,420 | ₩10,661 | ₩10,340 | ₩10,661 | +2.31% | 81만 |
|---|
| 2026.01.08 | ₩10,059 | ₩10,487 | ₩10,059 | ₩10,380 | +3.20% | 75.5만 |
|---|
| 2026.01.07 | ₩10,461 | ₩10,528 | ₩10,005 | ₩10,193 | -2.56% | 100.6만 |
|---|
| 2026.01.06 | ₩10,086 | ₩10,621 | ₩10,072 | ₩10,541 | +4.52% | 205.3만 |
|---|
| 2026.01.05 | ₩9,818 | ₩10,179 | ₩9,818 | ₩10,139 | +3.27% | 118.8만 |
|---|
| 2026.01.02 | ₩9,724 | ₩9,898 | ₩9,644 | ₩9,818 | +0.96% | 104.7만 |
|---|
| 2025.12.31 | ₩9,617 | ₩9,684 | ₩9,483 | ₩9,644 | +0.28% | 85.3만 |
|---|
| 2025.12.30 | ₩9,684 | ₩9,751 | ₩9,644 | ₩9,670 | -0.14% | 110만 |
|---|
| 2025.12.29 | ₩9,469 | ₩9,684 | ₩9,469 | ₩9,577 | +1.13% | 80.8만 |
|---|
| 2025.12.26 | ₩9,657 | ₩9,657 | ₩9,523 | ₩9,644 | -0.14% | 54.1만 |
|---|
| 2025.12.24 | ₩9,536 | ₩9,617 | ₩9,496 | ₩9,590 | +0.56% | 34.6만 |
|---|
| 2025.12.23 | ₩9,617 | ₩9,697 | ₩9,563 | ₩9,563 | -0.56% | 102.6만 |
|---|
| 2025.12.22 | ₩9,644 | ₩9,818 | ₩9,550 | ₩9,577 | -0.69% | 148.6만 |
|---|
| 2025.12.19 | ₩9,496 | ₩9,724 | ₩9,496 | ₩9,603 | +1.13% | 507.7만 |
|---|
| 2025.12.18 | ₩9,590 | ₩9,885 | ₩9,550 | ₩9,603 | +0.14% | 135.9만 |
|---|
| 2025.12.17 | ₩9,362 | ₩9,644 | ₩9,349 | ₩9,590 | +2.43% | 113.4만 |
|---|
| 2025.12.16 | ₩9,402 | ₩9,536 | ₩9,269 | ₩9,335 | -0.71% | 107.2만 |
|---|
| 2025.12.15 | ₩9,764 | ₩9,777 | ₩9,335 | ₩9,389 | -3.84% | 118.2만 |
|---|
| 2025.12.12 | ₩9,804 | ₩9,938 | ₩9,630 | ₩9,737 | -0.68% | 118만 |
|---|
| 2025.12.11 | ₩9,443 | ₩9,791 | ₩9,443 | ₩9,777 | +3.55% | 114.3만 |
|---|
| 2025.12.10 | ₩9,335 | ₩9,510 | ₩9,242 | ₩9,496 | +1.72% | 248만 |
|---|
| 2025.12.09 | ₩9,054 | ₩9,389 | ₩9,041 | ₩9,349 | +3.25% | 94.6만 |
|---|
| 2025.12.08 | ₩9,148 | ₩9,255 | ₩9,068 | ₩9,175 | +0.29% | 107.9만 |
|---|
| 2025.12.05 | ₩9,041 | ₩9,269 | ₩9,014 | ₩9,108 | +0.74% | 110.4만 |
|---|
| 2025.12.04 | ₩9,135 | ₩9,188 | ₩9,014 | ₩9,054 | -0.88% | 94.9만 |
|---|
| 2025.12.03 | ₩8,733 | ₩9,242 | ₩8,733 | ₩9,215 | +5.52% | 120.6만 |
|---|
| 2025.12.02 | ₩8,639 | ₩8,786 | ₩8,639 | ₩8,746 | +1.24% | 109.5만 |
|---|
| 2025.12.01 | ₩8,733 | ₩8,880 | ₩8,626 | ₩8,626 | -1.23% | 102.5만 |
|---|
| 2025.11.28 | ₩8,693 | ₩8,760 | ₩8,652 | ₩8,733 | +0.46% | 61.8만 |
|---|
| 2025.11.26 | ₩8,679 | ₩8,840 | ₩8,679 | ₩8,679 | 0.00% | 140.9만 |
|---|
| 2025.11.25 | ₩8,451 | ₩8,693 | ₩8,438 | ₩8,693 | +2.85% | 110.7만 |
|---|
| 2025.11.24 | ₩8,599 | ₩8,612 | ₩8,358 | ₩8,425 | -2.02% | 187.3만 |
|---|
| 2025.11.21 | ₩8,425 | ₩9,228 | ₩8,371 | ₩8,693 | +3.18% | 313.8만 |
|---|
| 2025.11.20 | ₩8,626 | ₩8,706 | ₩8,451 | ₩8,465 | -1.86% | 150.7만 |
|---|
| 2025.11.19 | ₩8,478 | ₩8,626 | ₩8,411 | ₩8,532 | +0.63% | 128.8만 |
|---|
| 2025.11.18 | ₩8,465 | ₩8,585 | ₩8,371 | ₩8,532 | +0.79% | 113.4만 |
|---|
| 2025.11.17 | ₩8,893 | ₩8,947 | ₩8,572 | ₩8,585 | -3.46% | 128.2만 |
|---|
| 2025.11.14 | ₩8,947 | ₩9,068 | ₩8,827 | ₩9,041 | +1.05% | 127.1만 |
|---|
| 2025.11.13 | ₩9,282 | ₩9,429 | ₩8,960 | ₩9,054 | -2.45% | 120.1만 |
|---|
| 2025.11.12 | ₩9,121 | ₩9,309 | ₩9,121 | ₩9,228 | +1.17% | 127.2만 |
|---|
| 2025.11.11 | ₩9,255 | ₩9,269 | ₩9,121 | ₩9,121 | -1.45% | 99.2만 |
|---|
| 2025.11.10 | ₩9,228 | ₩9,295 | ₩9,014 | ₩9,215 | -0.15% | 171.5만 |
|---|
| 2025.11.07 | ₩8,880 | ₩9,242 | ₩8,800 | ₩9,068 | +2.11% | 247만 |
|---|
| 2025.11.06 | ₩9,282 | ₩9,389 | ₩8,867 | ₩8,893 | -4.18% | 178.7만 |
|---|
| 2025.11.05 | ₩9,228 | ₩9,510 | ₩9,135 | ₩9,309 | +0.87% | 116.6만 |
|---|
| 2025.11.04 | ₩10,621 | ₩10,809 | ₩9,068 | ₩9,148 | -13.87% | 301.5만 |
|---|
| 2025.11.03 | ₩10,742 | ₩11,103 | ₩10,541 | ₩11,036 | +2.74% | 204.1만 |
|---|
| 2025.10.31 | ₩10,487 | ₩10,782 | ₩10,407 | ₩10,728 | +2.30% | 86.4만 |
|---|
| 2025.10.30 | ₩10,528 | ₩10,608 | ₩10,340 | ₩10,447 | -0.76% | 96.8만 |
|---|
| 2025.10.29 | ₩10,702 | ₩10,862 | ₩10,554 | ₩10,648 | -0.50% | 100만 |
|---|
| 2025.10.28 | ₩10,474 | ₩10,715 | ₩10,420 | ₩10,702 | +2.17% | 68.9만 |
|---|
| 2025.10.27 | ₩10,648 | ₩10,728 | ₩10,528 | ₩10,541 | -1.01% | 89.4만 |
|---|
| 2025.10.24 | ₩10,715 | ₩10,795 | ₩10,648 | ₩10,661 | -0.50% | 37.5만 |
|---|
| 2025.10.23 | ₩10,702 | ₩10,836 | ₩10,635 | ₩10,702 | 0.00% | 70.3만 |
|---|
| 2025.10.22 | ₩10,809 | ₩10,903 | ₩10,501 | ₩10,675 | -1.24% | 85만 |
|---|
| 2025.10.21 | ₩11,023 | ₩11,023 | ₩10,742 | ₩10,903 | -1.09% | 89.4만 |
|---|
| 2025.10.20 | ₩10,903 | ₩11,197 | ₩10,862 | ₩11,170 | +2.46% | 72.7만 |
|---|
| 2025.10.17 | ₩10,809 | ₩10,956 | ₩10,742 | ₩10,769 | -0.37% | 64.2만 |
|---|
| 2025.10.16 | ₩11,103 | ₩11,251 | ₩10,782 | ₩10,983 | -1.09% | 110.4만 |
|---|
| 2025.10.15 | ₩11,545 | ₩11,586 | ₩10,983 | ₩11,036 | -4.41% | 105.7만 |
|---|
| 2025.10.14 | ₩11,304 | ₩11,626 | ₩11,197 | ₩11,492 | +1.66% | 80.3만 |
|---|
| 2025.10.13 | ₩11,345 | ₩11,626 | ₩11,237 | ₩11,505 | +1.42% | 113.3만 |
|---|
| 2025.10.10 | ₩11,452 | ₩11,639 | ₩11,050 | ₩11,050 | -3.51% | 87.2만 |
|---|