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 | ₩13,123 | ₩13,457 | ₩13,030 | ₩13,284 | +1.22% | 71.8만 |
| 2026.10.08 | ₩13,083 | ₩13,444 | ₩12,963 | ₩13,030 | -0.41% | 112.2만 |
| 2026.10.07 | ₩13,310 | ₩13,310 | ₩12,936 | ₩13,137 | -1.31% | 116만 |
| 2026.10.06 | ₩13,351 | ₩13,564 | ₩13,043 | ₩13,417 | +0.50% | 123.3만 |
| 2026.10.05 | ₩13,270 | ₩13,524 | ₩13,177 | ₩13,284 | +0.10% | 145만 |
| 2026.10.02 | ₩13,177 | ₩13,337 | ₩13,097 | ₩13,230 | +0.41% | 96.8만 |
| 2026.10.01 | ₩12,509 | ₩13,097 | ₩12,201 | ₩13,016 | +4.06% | 118.5만 |
| 2026.09.30 | ₩12,562 | ₩12,936 | ₩12,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,602 |
| +0.32% |
| 117.3만 |
| 2026.09.29 | ₩12,763 | ₩12,816 | ₩12,415 | ₩12,469 | -2.30% | 98.4만 |
|---|
| 2026.09.28 | ₩12,682 | ₩12,883 | ₩12,589 | ₩12,883 | +1.58% | 135만 |
|---|
| 2026.09.25 | ₩12,963 | ₩12,963 | ₩12,589 | ₩12,789 | -1.34% | 100.5만 |
|---|
| 2026.09.24 | ₩13,230 | ₩13,391 | ₩12,923 | ₩13,030 | -1.52% | 113.7만 |
|---|
| 2026.09.23 | ₩13,070 | ₩13,391 | ₩12,963 | ₩13,297 | +1.74% | 89.1만 |
|---|
| 2026.09.22 | ₩12,709 | ₩13,230 | ₩12,669 | ₩13,137 | +3.36% | 83만 |
|---|
| 2026.09.21 | ₩12,682 | ₩12,776 | ₩12,549 | ₩12,696 | +0.11% | 64만 |
|---|
| 2026.09.18 | ₩12,883 | ₩12,883 | ₩12,375 | ₩12,682 | -1.56% | 215만 |
|---|
| 2026.09.17 | ₩12,976 | ₩13,110 | ₩12,749 | ₩12,910 | -0.51% | 88.3만 |
|---|
| 2026.09.16 | ₩12,749 | ₩12,990 | ₩12,562 | ₩12,843 | +0.73% | 78.9만 |
|---|
| 2026.09.15 | ₩12,816 | ₩12,869 | ₩12,388 | ₩12,642 | -1.36% | 104만 |
|---|
| 2026.09.14 | ₩13,230 | ₩13,337 | ₩12,722 | ₩12,749 | -3.64% | 76.5만 |
|---|
| 2026.09.11 | ₩13,551 | ₩13,658 | ₩13,217 | ₩13,391 | -1.18% | 97.5만 |
|---|
| 2026.09.10 | ₩13,604 | ₩13,685 | ₩13,417 | ₩13,538 | -0.49% | 72.4만 |
|---|
| 2026.09.09 | ₩13,818 | ₩13,939 | ₩13,551 | ₩13,618 | -1.45% | 92.1만 |
|---|
| 2026.09.08 | ₩13,845 | ₩14,019 | ₩13,604 | ₩13,671 | -1.25% | 63.2만 |
|---|
| 2026.09.04 | ₩13,604 | ₩13,925 | ₩13,604 | ₩13,805 | +1.47% | 46.6만 |
|---|
| 2026.09.03 | ₩14,246 | ₩14,246 | ₩13,391 | ₩13,618 | -4.41% | 92.2만 |
|---|
| 2026.09.02 | ₩13,685 | ₩14,273 | ₩13,685 | ₩14,126 | +3.22% | 85만 |
|---|
| 2026.09.01 | ₩13,805 | ₩13,805 | ₩13,498 | ₩13,645 | -1.16% | 106.2만 |
|---|
| 2026.08.31 | ₩13,778 | ₩13,965 | ₩13,631 | ₩13,805 | +0.19% | 94.4만 |
|---|
| 2026.08.28 | ₩13,792 | ₩13,898 | ₩13,511 | ₩13,578 | -1.55% | 87.8만 |
|---|
| 2026.08.27 | ₩12,976 | ₩13,792 | ₩12,936 | ₩13,738 | +5.87% | 127.6만 |
|---|
| 2026.08.26 | ₩12,936 | ₩13,204 | ₩12,803 | ₩13,123 | +1.45% | 222만 |
|---|
| 2026.08.25 | ₩12,883 | ₩13,217 | ₩12,696 | ₩13,043 | +1.24% | 136.6만 |
|---|
| 2026.08.24 | ₩13,030 | ₩13,270 | ₩12,843 | ₩12,843 | -1.44% | 117.2만 |
|---|
| 2026.08.21 | ₩12,789 | ₩13,230 | ₩12,749 | ₩12,950 | +1.25% | 79만 |
|---|
| 2026.08.20 | ₩12,415 | ₩12,669 | ₩12,268 | ₩12,562 | +1.18% | 91.9만 |
|---|
| 2026.08.19 | ₩12,362 | ₩12,722 | ₩12,281 | ₩12,642 | +2.27% | 166.3만 |
|---|
| 2026.08.18 | ₩12,469 | ₩12,535 | ₩12,068 | ₩12,215 | -2.04% | 97.6만 |
|---|
| 2026.08.17 | ₩12,415 | ₩12,722 | ₩12,081 | ₩12,709 | +2.37% | 97.1만 |
|---|
| 2026.08.14 | ₩12,442 | ₩12,656 | ₩12,442 | ₩12,509 | +0.54% | 102.6만 |
|---|
| 2026.08.13 | ₩12,442 | ₩12,843 | ₩12,228 | ₩12,415 | -0.21% | 135.8만 |
|---|
| 2026.08.12 | ₩12,415 | ₩12,629 | ₩12,281 | ₩12,616 | +1.61% | 227.2만 |
|---|
| 2026.08.11 | ₩12,616 | ₩12,763 | ₩12,335 | ₩12,375 | -1.91% | 109.6만 |
|---|
| 2026.08.10 | ₩12,522 | ₩12,749 | ₩12,388 | ₩12,575 | +0.43% | 98.6만 |
|---|
| 2026.08.07 | ₩12,682 | ₩12,816 | ₩12,482 | ₩12,549 | -1.05% | 133.2만 |
|---|
| 2026.08.06 | ₩12,950 | ₩13,257 | ₩12,709 | ₩12,829 | -0.93% | 226.6만 |
|---|
| 2026.08.05 | ₩12,001 | ₩12,896 | ₩11,961 | ₩12,856 | +7.13% | 189.6만 |
|---|
| 2026.08.04 | ₩11,199 | ₩11,934 | ₩11,159 | ₩11,854 | +5.85% | 295.7만 |
|---|
| 2026.08.03 | ₩11,346 | ₩11,373 | ₩10,638 | ₩11,239 | -0.94% | 237.2만 |
|---|
| 2026.07.31 | ₩11,533 | ₩11,707 | ₩11,012 | ₩11,333 | -1.74% | 266.1만 |
|---|
| 2026.07.30 | ₩12,535 | ₩12,535 | ₩9,983 | ₩11,292 | -9.91% | 485.1만 |
|---|
| 2026.07.29 | ₩12,281 | ₩12,616 | ₩11,667 | ₩12,509 | +1.85% | 349.4만 |
|---|
| 2026.07.28 | ₩12,041 | ₩12,509 | ₩11,961 | ₩12,268 | +1.89% | 175만 |
|---|
| 2026.07.27 | ₩11,987 | ₩12,094 | ₩11,747 | ₩12,054 | +0.56% | 187.2만 |
|---|
| 2026.07.24 | ₩12,028 | ₩12,148 | ₩11,867 | ₩11,921 | -0.89% | 123.1만 |
|---|
| 2026.07.23 | ₩11,800 | ₩12,148 | ₩11,707 | ₩12,014 | +1.81% | 150.7만 |
|---|
| 2026.07.22 | ₩11,506 | ₩11,707 | ₩11,399 | ₩11,627 | +1.05% | 99.9만 |
|---|
| 2026.07.21 | ₩11,212 | ₩11,573 | ₩11,212 | ₩11,506 | +2.62% | 130.4만 |
|---|
| 2026.07.20 | ₩11,319 | ₩11,399 | ₩11,052 | ₩11,172 | -1.30% | 107.8만 |
|---|
| 2026.07.17 | ₩11,159 | ₩11,359 | ₩10,998 | ₩11,186 | +0.24% | 94.8만 |
|---|
| 2026.07.16 | ₩11,466 | ₩11,560 | ₩11,199 | ₩11,292 | -1.52% | 156만 |
|---|
| 2026.07.15 | ₩11,520 | ₩11,680 | ₩11,239 | ₩11,426 | -0.81% | 112.6만 |
|---|
| 2026.07.14 | ₩11,306 | ₩11,533 | ₩11,306 | ₩11,453 | +1.30% | 77만 |
|---|
| 2026.07.13 | ₩11,105 | ₩11,373 | ₩11,105 | ₩11,252 | +1.32% | 95.7만 |
|---|
| 2026.07.10 | ₩10,811 | ₩11,052 | ₩10,758 | ₩10,985 | +1.61% | 147.6만 |
|---|
| 2026.07.09 | ₩10,918 | ₩10,918 | ₩10,584 | ₩10,825 | -0.86% | 106만 |
|---|
| 2026.07.08 | ₩10,531 | ₩10,972 | ₩10,517 | ₩10,878 | +3.30% | 103.7만 |
|---|
| 2026.07.07 | ₩10,544 | ₩10,678 | ₩10,290 | ₩10,571 | +0.25% | 105.6만 |
|---|
| 2026.07.06 | ₩10,357 | ₩10,678 | ₩10,330 | ₩10,557 | +1.94% | 99.1만 |
|---|
| 2026.07.02 | ₩10,464 | ₩10,758 | ₩10,263 | ₩10,451 | -0.13% | 81.4만 |
|---|
| 2026.07.01 | ₩10,624 | ₩10,878 | ₩10,384 | ₩10,397 | -2.14% | 114.6만 |
|---|
| 2026.06.30 | ₩10,972 | ₩11,039 | ₩10,731 | ₩10,758 | -1.95% | 119.4만 |
|---|
| 2026.06.29 | ₩11,172 | ₩11,306 | ₩10,905 | ₩10,918 | -2.27% | 130만 |
|---|
| 2026.06.26 | ₩11,159 | ₩11,373 | ₩11,025 | ₩11,212 | +0.48% | 322.4만 |
|---|
| 2026.06.25 | ₩10,878 | ₩11,239 | ₩10,758 | ₩11,239 | +3.32% | 113.6만 |
|---|
| 2026.06.24 | ₩11,012 | ₩11,186 | ₩10,745 | ₩10,892 | -1.09% | 143.1만 |
|---|
| 2026.06.23 | ₩10,998 | ₩11,399 | ₩10,998 | ₩11,186 | +1.70% | 149.9만 |
|---|
| 2026.06.22 | ₩11,453 | ₩11,546 | ₩11,186 | ₩11,186 | -2.33% | 120.2만 |
|---|
| 2026.06.18 | ₩11,867 | ₩11,881 | ₩11,413 | ₩11,546 | -2.70% | 236.3만 |
|---|
| 2026.06.17 | ₩12,041 | ₩12,148 | ₩11,667 | ₩11,667 | -3.11% | 161.6만 |
|---|
| 2026.06.16 | ₩12,308 | ₩12,362 | ₩11,613 | ₩11,961 | -2.82% | 182.5만 |
|---|
| 2026.06.15 | ₩12,642 | ₩12,736 | ₩12,255 | ₩12,308 | -2.64% | 135.4만 |
|---|
| 2026.06.12 | ₩12,629 | ₩12,976 | ₩12,616 | ₩12,816 | +1.48% | 95.8만 |
|---|
| 2026.06.11 | ₩12,362 | ₩12,642 | ₩12,228 | ₩12,629 | +2.16% | 109.8만 |
|---|
| 2026.06.10 | ₩12,041 | ₩12,415 | ₩11,934 | ₩12,175 | +1.11% | 133.1만 |
|---|
| 2026.06.09 | ₩12,241 | ₩12,348 | ₩11,814 | ₩12,001 | -1.97% | 132.3만 |
|---|
| 2026.06.08 | ₩12,308 | ₩12,335 | ₩12,001 | ₩12,175 | -1.09% | 126.8만 |
|---|
| 2026.06.05 | ₩12,522 | ₩12,656 | ₩12,081 | ₩12,134 | -3.09% | 112.5만 |
|---|
| 2026.06.04 | ₩12,402 | ₩12,816 | ₩12,241 | ₩12,616 | +1.72% | 128.6만 |
|---|
| 2026.06.03 | ₩12,696 | ₩12,709 | ₩12,335 | ₩12,482 | -1.68% | 134.9만 |
|---|
| 2026.06.02 | ₩12,469 | ₩13,016 | ₩12,428 | ₩12,829 | +2.89% | 165.3만 |
|---|
| 2026.06.01 | ₩12,108 | ₩12,589 | ₩12,041 | ₩12,562 | +3.75% | 114.9만 |
|---|
| 2026.05.29 | ₩12,228 | ₩12,362 | ₩11,787 | ₩12,041 | -1.53% | 419.2만 |
|---|
| 2026.05.28 | ₩12,161 | ₩12,428 | ₩11,961 | ₩12,362 | +1.65% | 169만 |
|---|
| 2026.05.27 | ₩11,840 | ₩12,281 | ₩11,667 | ₩12,175 | +2.82% | 199.8만 |
|---|
| 2026.05.26 | ₩11,359 | ₩11,961 | ₩11,226 | ₩11,854 | +4.35% | 214.7만 |
|---|
| 2026.05.22 | ₩10,892 | ₩11,373 | ₩10,851 | ₩11,226 | +3.07% | 192.1만 |
|---|
| 2026.05.21 | ₩10,598 | ₩10,958 | ₩10,504 | ₩10,811 | +2.02% | 177.4만 |
|---|
| 2026.05.20 | ₩10,451 | ₩10,611 | ₩10,424 | ₩10,531 | +0.77% | 141.9만 |
|---|
| 2026.05.19 | ₩10,464 | ₩10,638 | ₩10,237 | ₩10,357 | -1.02% | 157.2만 |
|---|
| 2026.05.18 | ₩10,277 | ₩10,477 | ₩10,103 | ₩10,357 | +0.78% | 169.5만 |
|---|
| 2026.05.15 | ₩10,223 | ₩10,437 | ₩10,090 | ₩10,183 | -0.39% | 197.5만 |
|---|
| 2026.05.14 | ₩10,424 | ₩10,825 | ₩10,143 | ₩10,571 | +1.41% | 245.3만 |
|---|
| 2026.05.13 | ₩10,263 | ₩10,464 | ₩10,090 | ₩10,397 | +1.30% | 309.1만 |
|---|
| 2026.05.12 | ₩9,889 | ₩10,157 | ₩9,822 | ₩10,063 | +1.76% | 165.7만 |
|---|
| 2026.05.11 | ₩9,809 | ₩10,090 | ₩9,702 | ₩9,983 | +1.77% | 148.7만 |
|---|
| 2026.05.08 | ₩9,756 | ₩9,889 | ₩9,702 | ₩9,782 | +0.27% | 116만 |
|---|
| 2026.05.07 | ₩9,702 | ₩9,876 | ₩9,635 | ₩9,782 | +0.83% | 188.1만 |
|---|
| 2026.05.06 | ₩9,462 | ₩9,729 | ₩9,408 | ₩9,689 | +2.40% | 194만 |
|---|
| 2026.05.05 | ₩9,221 | ₩9,528 | ₩9,141 | ₩9,488 | +2.90% | 124.2만 |
|---|
| 2026.05.04 | ₩9,368 | ₩9,381 | ₩9,007 | ₩9,221 | -1.57% | 132.9만 |
|---|
| 2026.05.01 | ₩9,074 | ₩9,341 | ₩8,900 | ₩9,315 | +2.65% | 148.8만 |
|---|
| 2026.04.30 | ₩8,727 | ₩9,194 | ₩8,045 | ₩9,114 | +4.44% | 250만 |
|---|
| 2026.04.29 | ₩9,047 | ₩9,141 | ₩8,860 | ₩8,940 | -1.18% | 110.8만 |
|---|
| 2026.04.28 | ₩8,860 | ₩9,034 | ₩8,740 | ₩9,007 | +1.66% | 127.5만 |
|---|
| 2026.04.27 | ₩8,767 | ₩8,954 | ₩8,700 | ₩8,793 | +0.30% | 149만 |
|---|
| 2026.04.24 | ₩8,473 | ₩8,767 | ₩8,393 | ₩8,700 | +2.68% | 116.6만 |
|---|
| 2026.04.23 | ₩8,820 | ₩8,874 | ₩8,499 | ₩8,513 | -3.48% | 76.8만 |
|---|
| 2026.04.22 | ₩8,820 | ₩8,874 | ₩8,687 | ₩8,807 | -0.15% | 129.5만 |
|---|
| 2026.04.21 | ₩8,633 | ₩8,940 | ₩8,633 | ₩8,767 | +1.55% | 131.8만 |
|---|
| 2026.04.20 | ₩8,286 | ₩8,593 | ₩8,272 | ₩8,553 | +3.23% | 99.5만 |
|---|
| 2026.04.17 | ₩8,299 | ₩8,419 | ₩8,125 | ₩8,366 | +0.81% | 130.4만 |
|---|
| 2026.04.16 | ₩8,433 | ₩8,486 | ₩8,326 | ₩8,379 | -0.63% | 144.2만 |
|---|
| 2026.04.15 | ₩8,219 | ₩8,393 | ₩8,152 | ₩8,366 | +1.79% | 85.2만 |
|---|
| 2026.04.14 | ₩8,433 | ₩8,499 | ₩8,192 | ₩8,246 | -2.22% | 89.6만 |
|---|
| 2026.04.13 | ₩8,393 | ₩8,540 | ₩8,312 | ₩8,459 | +0.80% | 99.6만 |
|---|
| 2026.04.10 | ₩8,406 | ₩8,646 | ₩8,366 | ₩8,366 | -0.48% | 89.3만 |
|---|
| 2026.04.09 | ₩8,593 | ₩8,740 | ₩8,192 | ₩8,326 | -3.11% | 158.9만 |
|---|
| 2026.04.08 | ₩8,620 | ₩8,660 | ₩8,459 | ₩8,620 | 0.00% | 118.9만 |
|---|
| 2026.04.07 | ₩8,593 | ₩8,700 | ₩8,499 | ₩8,566 | -0.31% | 110.3만 |
|---|
| 2026.04.06 | ₩8,753 | ₩8,793 | ₩8,526 | ₩8,580 | -1.98% | 83.8만 |
|---|
| 2026.04.02 | ₩8,566 | ₩8,847 | ₩8,513 | ₩8,767 | +2.34% | 89.6만 |
|---|
| 2026.04.01 | ₩8,660 | ₩8,834 | ₩8,486 | ₩8,526 | -1.54% | 129.8만 |
|---|
| 2026.03.31 | ₩8,847 | ₩8,940 | ₩8,580 | ₩8,700 | -1.66% | 134만 |
|---|
| 2026.03.30 | ₩8,967 | ₩8,981 | ₩8,727 | ₩8,793 | -1.94% | 109.1만 |
|---|
| 2026.03.27 | ₩8,860 | ₩8,981 | ₩8,793 | ₩8,874 | +0.15% | 125.6만 |
|---|
| 2026.03.26 | ₩8,887 | ₩9,061 | ₩8,807 | ₩8,847 | -0.45% | 139.8만 |
|---|
| 2026.03.25 | ₩8,834 | ₩8,981 | ₩8,740 | ₩8,940 | +1.21% | 173만 |
|---|
| 2026.03.24 | ₩8,179 | ₩8,927 | ₩8,152 | ₩8,753 | +7.03% | 193.8만 |
|---|
| 2026.03.23 | ₩8,165 | ₩8,446 | ₩8,005 | ₩8,099 | -0.82% | 300.4만 |
|---|
| 2026.03.20 | ₩8,446 | ₩8,446 | ₩8,032 | ₩8,032 | -4.91% | 1749.4만 |
|---|
| 2026.03.19 | ₩7,911 | ₩8,513 | ₩7,911 | ₩8,326 | +5.24% | 240만 |
|---|
| 2026.03.18 | ₩7,805 | ₩8,085 | ₩7,711 | ₩8,085 | +3.60% | 179.5만 |
|---|
| 2026.03.17 | ₩7,805 | ₩7,925 | ₩7,684 | ₩7,871 | +0.86% | 183.2만 |
|---|
| 2026.03.16 | ₩8,018 | ₩8,058 | ₩7,684 | ₩7,778 | -3.00% | 235.3만 |
|---|
| 2026.03.13 | ₩8,299 | ₩8,366 | ₩7,805 | ₩8,045 | -3.06% | 188.3만 |
|---|
| 2026.03.12 | ₩8,045 | ₩8,286 | ₩7,898 | ₩8,272 | +2.82% | 261.6만 |
|---|
| 2026.03.11 | ₩7,831 | ₩8,179 | ₩7,724 | ₩8,072 | +3.07% | 215.4만 |
|---|
| 2026.03.10 | ₩7,751 | ₩8,058 | ₩7,658 | ₩7,845 | +1.21% | 214.5만 |
|---|
| 2026.03.09 | ₩7,617 | ₩7,885 | ₩7,430 | ₩7,805 | +2.46% | 308.6만 |
|---|
| 2026.03.06 | ₩8,205 | ₩8,312 | ₩7,778 | ₩7,911 | -3.58% | 161.8만 |
|---|
| 2026.03.05 | ₩8,393 | ₩8,473 | ₩8,259 | ₩8,379 | -0.16% | 227.3만 |
|---|
| 2026.03.04 | ₩8,152 | ₩8,673 | ₩8,005 | ₩8,540 | +4.75% | 202.1만 |
|---|
| 2026.03.03 | ₩7,885 | ₩8,205 | ₩7,778 | ₩8,032 | +1.86% | 183.4만 |
|---|
| 2026.03.02 | ₩7,511 | ₩8,179 | ₩7,377 | ₩8,152 | +8.54% | 213.7만 |
|---|
| 2026.02.27 | ₩7,711 | ₩7,751 | ₩7,511 | ₩7,617 | -1.21% | 199.8만 |
|---|
| 2026.02.26 | ₩7,751 | ₩7,751 | ₩7,377 | ₩7,577 | -2.24% | 294.9만 |
|---|
| 2026.02.25 | ₩7,778 | ₩7,871 | ₩7,684 | ₩7,738 | -0.52% | 173.6만 |
|---|
| 2026.02.24 | ₩7,818 | ₩7,965 | ₩7,577 | ₩7,684 | -1.71% | 170만 |
|---|
| 2026.02.23 | ₩8,219 | ₩8,286 | ₩7,858 | ₩7,858 | -4.39% | 224.6만 |
|---|
| 2026.02.20 | ₩8,526 | ₩8,566 | ₩8,099 | ₩8,312 | -2.51% | 269.1만 |
|---|
| 2026.02.19 | ₩9,114 | ₩9,128 | ₩8,352 | ₩8,593 | -5.72% | 259.4만 |
|---|
| 2026.02.18 | ₩9,341 | ₩9,395 | ₩9,047 | ₩9,114 | -2.43% | 187.8만 |
|---|
| 2026.02.17 | ₩9,208 | ₩9,876 | ₩8,740 | ₩9,194 | -0.15% | 243.1만 |
|---|
| 2026.02.13 | ₩10,718 | ₩10,878 | ₩10,584 | ₩10,678 | -0.37% | 135.1만 |
|---|
| 2026.02.12 | ₩11,119 | ₩11,266 | ₩10,678 | ₩10,892 | -2.04% | 113.2만 |
|---|
| 2026.02.11 | ₩11,252 | ₩11,252 | ₩10,892 | ₩11,159 | -0.83% | 92.8만 |
|---|
| 2026.02.10 | ₩11,266 | ₩11,386 | ₩10,985 | ₩10,998 | -2.37% | 115.3만 |
|---|
| 2026.02.09 | ₩11,025 | ₩11,399 | ₩10,878 | ₩11,319 | +2.67% | 74만 |
|---|
| 2026.02.06 | ₩10,851 | ₩11,159 | ₩10,851 | ₩11,052 | +1.85% | 115.8만 |
|---|
| 2026.02.05 | ₩10,838 | ₩10,998 | ₩10,664 | ₩10,745 | -0.86% | 101.6만 |
|---|
| 2026.02.04 | ₩10,972 | ₩11,132 | ₩10,785 | ₩10,985 | +0.12% | 110.4만 |
|---|
| 2026.02.03 | ₩10,704 | ₩10,972 | ₩10,651 | ₩10,825 | +1.12% | 95.6만 |
|---|
| 2026.02.02 | ₩10,357 | ₩10,664 | ₩10,304 | ₩10,557 | +1.94% | 77.5만 |
|---|
| 2026.01.30 | ₩10,304 | ₩10,651 | ₩10,304 | ₩10,504 | +1.95% | 104.5만 |
|---|
| 2026.01.29 | ₩10,664 | ₩10,718 | ₩10,237 | ₩10,611 | -0.50% | 111.4만 |
|---|
| 2026.01.28 | ₩10,838 | ₩10,905 | ₩10,437 | ₩10,451 | -3.58% | 126.7만 |
|---|
| 2026.01.27 | ₩10,424 | ₩10,825 | ₩10,424 | ₩10,798 | +3.59% | 66.4만 |
|---|
| 2026.01.26 | ₩11,052 | ₩11,052 | ₩10,477 | ₩10,504 | -4.96% | 90.9만 |
|---|
| 2026.01.23 | ₩10,972 | ₩11,065 | ₩10,851 | ₩10,932 | -0.37% | 65.8만 |
|---|
| 2026.01.22 | ₩10,838 | ₩11,105 | ₩10,838 | ₩10,918 | +0.74% | 88.3만 |
|---|
| 2026.01.21 | ₩10,584 | ₩10,798 | ₩10,557 | ₩10,785 | +1.89% | 88.1만 |
|---|
| 2026.01.20 | ₩10,451 | ₩10,571 | ₩10,330 | ₩10,437 | -0.13% | 92만 |
|---|
| 2026.01.16 | ₩10,731 | ₩10,892 | ₩10,424 | ₩10,571 | -1.49% | 105.3만 |
|---|
| 2026.01.15 | ₩10,945 | ₩11,132 | ₩10,825 | ₩11,025 | +0.73% | 122.3만 |
|---|
| 2026.01.14 | ₩10,825 | ₩11,012 | ₩10,771 | ₩10,972 | +1.36% | 86.6만 |
|---|
| 2026.01.13 | ₩10,731 | ₩10,851 | ₩10,584 | ₩10,811 | +0.75% | 97.6만 |
|---|
| 2026.01.12 | ₩10,691 | ₩10,798 | ₩10,531 | ₩10,691 | 0.00% | 85.5만 |
|---|
| 2026.01.09 | ₩10,397 | ₩10,638 | ₩10,317 | ₩10,638 | +2.31% | 81만 |
|---|
| 2026.01.08 | ₩10,036 | ₩10,464 | ₩10,036 | ₩10,357 | +3.20% | 75.5만 |
|---|
| 2026.01.07 | ₩10,437 | ₩10,504 | ₩9,983 | ₩10,170 | -2.56% | 100.6만 |
|---|
| 2026.01.06 | ₩10,063 | ₩10,598 | ₩10,050 | ₩10,517 | +4.52% | 205.3만 |
|---|
| 2026.01.05 | ₩9,796 | ₩10,157 | ₩9,796 | ₩10,116 | +3.27% | 118.8만 |
|---|
| 2026.01.02 | ₩9,702 | ₩9,876 | ₩9,622 | ₩9,796 | +0.96% | 104.7만 |
|---|
| 2025.12.31 | ₩9,595 | ₩9,662 | ₩9,462 | ₩9,622 | +0.28% | 85.3만 |
|---|
| 2025.12.30 | ₩9,662 | ₩9,729 | ₩9,622 | ₩9,649 | -0.14% | 110만 |
|---|
| 2025.12.29 | ₩9,448 | ₩9,662 | ₩9,448 | ₩9,555 | +1.13% | 80.8만 |
|---|
| 2025.12.26 | ₩9,635 | ₩9,635 | ₩9,502 | ₩9,622 | -0.14% | 54.1만 |
|---|
| 2025.12.24 | ₩9,515 | ₩9,595 | ₩9,475 | ₩9,569 | +0.56% | 34.6만 |
|---|
| 2025.12.23 | ₩9,595 | ₩9,675 | ₩9,542 | ₩9,542 | -0.56% | 102.6만 |
|---|
| 2025.12.22 | ₩9,622 | ₩9,796 | ₩9,528 | ₩9,555 | -0.69% | 148.6만 |
|---|
| 2025.12.19 | ₩9,475 | ₩9,702 | ₩9,475 | ₩9,582 | +1.13% | 507.7만 |
|---|
| 2025.12.18 | ₩9,569 | ₩9,863 | ₩9,528 | ₩9,582 | +0.14% | 135.9만 |
|---|
| 2025.12.17 | ₩9,341 | ₩9,622 | ₩9,328 | ₩9,569 | +2.43% | 113.4만 |
|---|
| 2025.12.16 | ₩9,381 | ₩9,515 | ₩9,248 | ₩9,315 | -0.71% | 107.2만 |
|---|
| 2025.12.15 | ₩9,742 | ₩9,756 | ₩9,315 | ₩9,368 | -3.84% | 118.2만 |
|---|
| 2025.12.12 | ₩9,782 | ₩9,916 | ₩9,609 | ₩9,716 | -0.68% | 118만 |
|---|
| 2025.12.11 | ₩9,422 | ₩9,769 | ₩9,422 | ₩9,756 | +3.55% | 114.3만 |
|---|
| 2025.12.10 | ₩9,315 | ₩9,488 | ₩9,221 | ₩9,475 | +1.72% | 248만 |
|---|
| 2025.12.09 | ₩9,034 | ₩9,368 | ₩9,021 | ₩9,328 | +3.25% | 94.6만 |
|---|
| 2025.12.08 | ₩9,128 | ₩9,234 | ₩9,047 | ₩9,154 | +0.29% | 107.9만 |
|---|
| 2025.12.05 | ₩9,021 | ₩9,248 | ₩8,994 | ₩9,087 | +0.74% | 110.4만 |
|---|
| 2025.12.04 | ₩9,114 | ₩9,168 | ₩8,994 | ₩9,034 | -0.88% | 94.9만 |
|---|
| 2025.12.03 | ₩8,713 | ₩9,221 | ₩8,713 | ₩9,194 | +5.52% | 120.6만 |
|---|
| 2025.12.02 | ₩8,620 | ₩8,767 | ₩8,620 | ₩8,727 | +1.24% | 109.5만 |
|---|
| 2025.12.01 | ₩8,713 | ₩8,860 | ₩8,606 | ₩8,606 | -1.23% | 102.5만 |
|---|
| 2025.11.28 | ₩8,673 | ₩8,740 | ₩8,633 | ₩8,713 | +0.46% | 61.8만 |
|---|
| 2025.11.26 | ₩8,660 | ₩8,820 | ₩8,660 | ₩8,660 | 0.00% | 140.9만 |
|---|
| 2025.11.25 | ₩8,433 | ₩8,673 | ₩8,419 | ₩8,673 | +2.85% | 110.7만 |
|---|
| 2025.11.24 | ₩8,580 | ₩8,593 | ₩8,339 | ₩8,406 | -2.02% | 187.3만 |
|---|
| 2025.11.21 | ₩8,406 | ₩9,208 | ₩8,352 | ₩8,673 | +3.18% | 313.8만 |
|---|
| 2025.11.20 | ₩8,606 | ₩8,687 | ₩8,433 | ₩8,446 | -1.86% | 150.7만 |
|---|
| 2025.11.19 | ₩8,459 | ₩8,606 | ₩8,393 | ₩8,513 | +0.63% | 128.8만 |
|---|
| 2025.11.18 | ₩8,446 | ₩8,566 | ₩8,352 | ₩8,513 | +0.79% | 113.4만 |
|---|
| 2025.11.17 | ₩8,874 | ₩8,927 | ₩8,553 | ₩8,566 | -3.46% | 128.2만 |
|---|
| 2025.11.14 | ₩8,927 | ₩9,047 | ₩8,807 | ₩9,021 | +1.05% | 127.1만 |
|---|
| 2025.11.13 | ₩9,261 | ₩9,408 | ₩8,940 | ₩9,034 | -2.45% | 120.1만 |
|---|
| 2025.11.12 | ₩9,101 | ₩9,288 | ₩9,101 | ₩9,208 | +1.17% | 127.2만 |
|---|
| 2025.11.11 | ₩9,234 | ₩9,248 | ₩9,101 | ₩9,101 | -1.45% | 99.2만 |
|---|
| 2025.11.10 | ₩9,208 | ₩9,275 | ₩8,994 | ₩9,194 | -0.15% | 171.5만 |
|---|
| 2025.11.07 | ₩8,860 | ₩9,221 | ₩8,780 | ₩9,047 | +2.11% | 247만 |
|---|
| 2025.11.06 | ₩9,261 | ₩9,368 | ₩8,847 | ₩8,874 | -4.18% | 178.7만 |
|---|
| 2025.11.05 | ₩9,208 | ₩9,488 | ₩9,114 | ₩9,288 | +0.87% | 116.6만 |
|---|
| 2025.11.04 | ₩10,598 | ₩10,785 | ₩9,047 | ₩9,128 | -13.87% | 301.5만 |
|---|
| 2025.11.03 | ₩10,718 | ₩11,079 | ₩10,517 | ₩11,012 | +2.74% | 204.1만 |
|---|
| 2025.10.31 | ₩10,464 | ₩10,758 | ₩10,384 | ₩10,704 | +2.30% | 86.4만 |
|---|
| 2025.10.30 | ₩10,504 | ₩10,584 | ₩10,317 | ₩10,424 | -0.76% | 96.8만 |
|---|
| 2025.10.29 | ₩10,678 | ₩10,838 | ₩10,531 | ₩10,624 | -0.50% | 100만 |
|---|
| 2025.10.28 | ₩10,451 | ₩10,691 | ₩10,397 | ₩10,678 | +2.17% | 68.9만 |
|---|
| 2025.10.27 | ₩10,624 | ₩10,704 | ₩10,504 | ₩10,517 | -1.01% | 89.4만 |
|---|
| 2025.10.24 | ₩10,691 | ₩10,771 | ₩10,624 | ₩10,638 | -0.50% | 37.5만 |
|---|
| 2025.10.23 | ₩10,678 | ₩10,811 | ₩10,611 | ₩10,678 | 0.00% | 70.3만 |
|---|
| 2025.10.22 | ₩10,785 | ₩10,878 | ₩10,477 | ₩10,651 | -1.24% | 85만 |
|---|
| 2025.10.21 | ₩10,998 | ₩10,998 | ₩10,718 | ₩10,878 | -1.09% | 89.4만 |
|---|
| 2025.10.20 | ₩10,878 | ₩11,172 | ₩10,838 | ₩11,145 | +2.46% | 72.7만 |
|---|
| 2025.10.17 | ₩10,785 | ₩10,932 | ₩10,718 | ₩10,745 | -0.37% | 64.2만 |
|---|
| 2025.10.16 | ₩11,079 | ₩11,226 | ₩10,758 | ₩10,958 | -1.09% | 110.4만 |
|---|
| 2025.10.15 | ₩11,520 | ₩11,560 | ₩10,958 | ₩11,012 | -4.41% | 105.7만 |
|---|
| 2025.10.14 | ₩11,279 | ₩11,600 | ₩11,172 | ₩11,466 | +1.66% | 80.3만 |
|---|
| 2025.10.13 | ₩11,319 | ₩11,600 | ₩11,212 | ₩11,480 | +1.42% | 113.3만 |
|---|
| 2025.10.10 | ₩11,426 | ₩11,613 | ₩11,025 | ₩11,025 | -3.51% | 87.2만 |
|---|