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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩13,306 | ₩13,601 | ₩12,971 | ₩13,320 | +0.10% | 568.4만 |
| 2026.09.28–2026.10.02 | ₩12,717 | ₩13,373 | ₩12,234 | ₩13,266 | +4.32% | 565.9만 |
| 2026.09.21–2026.09.25 | ₩12,717 | ₩13,427 | ₩12,583 | ₩12,824 | +0.84% | 450.3만 |
| 2026.09.14–2026.09.18 | ₩13,266 | ₩13,373 | ₩12,409 | ₩12,717 | -4.14% | 562.7만 |
| 2026.09.08–2026.09.11 | ₩13,883 | ₩14,057 | ₩13,253 | ₩13,427 | -3.28% | 325.2만 |
| 2026.08.31–2026.09.04 | ₩13,816 | ₩14,311 | ₩13,427 | ₩13,842 | +0.19% | 424.5만 |
| 2026.08.24–2026.08.28 | ₩13,065 | ₩13,936 | ₩12,730 | ₩13,615 | +4.21% | 691만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,266 |
| ₩12,100 |
| ₩12,985 |
| +4.31% |
| 531.9만 |
| 2026.08.10–2026.08.14 | ₩12,556 | ₩12,878 | ₩12,261 | ₩12,543 | -0.11% | 673.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩11,377 | ₩13,293 | ₩10,667 | ₩12,583 | +10.60% | 1082.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩12,020 | ₩12,650 | ₩10,010 | ₩11,363 | -5.46% | 1462.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,350 | ₩12,181 | ₩11,082 | ₩11,953 | +5.31% | 611.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,136 | ₩11,712 | ₩11,028 | ₩11,216 | +0.72% | 536.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,385 | ₩11,082 | ₩10,318 | ₩11,015 | +6.06% | 562만 |
|---|
| 2026.06.29–2026.07.02 | ₩11,203 | ₩11,337 | ₩10,291 | ₩10,479 | -6.46% | 445.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,484 | ₩11,578 | ₩10,774 | ₩11,243 | -2.10% | 849.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,677 | ₩12,770 | ₩11,444 | ₩11,578 | -8.67% | 715.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,342 | ₩13,012 | ₩11,846 | ₩12,851 | +4.13% | 597.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,141 | ₩13,052 | ₩12,074 | ₩12,167 | +0.22% | 656.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩11,390 | ₩12,462 | ₩11,256 | ₩12,074 | +6.00% | 1002.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩10,305 | ₩11,404 | ₩10,131 | ₩11,256 | +9.23% | 838.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,836 | ₩10,854 | ₩9,729 | ₩10,211 | +3.81% | 1066.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,394 | ₩9,916 | ₩9,032 | ₩9,809 | +4.42% | 755.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,791 | ₩9,367 | ₩8,067 | ₩9,340 | +6.25% | 786.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,308 | ₩8,965 | ₩8,295 | ₩8,724 | +5.00% | 554.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,415 | ₩8,563 | ₩8,147 | ₩8,389 | -0.32% | 549만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,777 | ₩8,817 | ₩8,214 | ₩8,389 | -4.43% | 561.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,992 | ₩9,005 | ₩8,509 | ₩8,791 | -2.24% | 462.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,188 | ₩9,085 | ₩8,027 | ₩8,898 | +8.67% | 932.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,040 | ₩8,536 | ₩7,705 | ₩8,054 | +0.17% | 2587.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,638 | ₩8,389 | ₩7,451 | ₩8,067 | +5.61% | 1188.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,531 | ₩8,697 | ₩7,397 | ₩7,933 | +5.34% | 988.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩8,241 | ₩8,308 | ₩7,397 | ₩7,638 | -7.32% | 1062.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,233 | ₩9,903 | ₩8,121 | ₩8,335 | -9.72% | 959.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,055 | ₩11,430 | ₩10,613 | ₩10,707 | -3.15% | 530.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,385 | ₩11,189 | ₩10,332 | ₩11,082 | +6.71% | 500.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩11,082 | ₩11,082 | ₩10,265 | ₩10,533 | -4.96% | 499.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩10,479 | ₩11,136 | ₩10,358 | ₩10,961 | +4.60% | 334.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,720 | ₩11,162 | ₩10,452 | ₩10,600 | -1.13% | 497.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,822 | ₩10,667 | ₩9,822 | ₩10,667 | +8.59% | 581.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,474 | ₩9,903 | ₩9,474 | ₩9,822 | +3.68% | 380.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,648 | ₩9,822 | ₩9,501 | ₩9,648 | 0.00% | 340만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,769 | ₩9,889 | ₩9,273 | ₩9,608 | -1.65% | 982.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,152 | ₩9,943 | ₩9,045 | ₩9,742 | +6.44% | 682.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,737 | ₩9,273 | ₩8,630 | ₩9,112 | +4.29% | 537.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,603 | ₩8,844 | ₩8,362 | ₩8,737 | +1.56% | 500.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩8,898 | ₩9,233 | ₩8,375 | ₩8,697 | -2.26% | 834.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,233 | ₩9,434 | ₩8,831 | ₩9,045 | -2.03% | 645.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩10,747 | ₩11,109 | ₩8,804 | ₩9,072 | -15.59% | 1047.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,653 | ₩10,868 | ₩10,345 | ₩10,734 | +0.75% | 441.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩10,908 | ₩11,203 | ₩10,506 | ₩10,667 | -2.21% | 354.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,350 | ₩11,631 | ₩10,747 | ₩10,774 | -5.08% | 473.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,457 | ₩11,645 | ₩11,055 | ₩11,055 | -3.51% | 87.2만 |
|---|