시장 데이터를 불러오는 중
전체 종목
Amcor plc Ordinary Shares 과거 주가
Amcor plc Ordinary Shares · AMCR · NYSE
주요 사업 분야는 기타 제조업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Amcor plc Ordinary Shares · AMCR · NYSE
주요 사업 분야는 기타 제조업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,074 | ₩56,194 | ₩55,324 | ₩55,833 | -0.43% | 271.6만 |
| 2026.10.08 | ₩54,869 | ₩56,047 | ₩54,588 | ₩56,047 | +2.15% | 492.4만 |
| 2026.10.07 | ₩55,579 | ₩55,980 | ₩55,137 | ₩55,217 | -0.65% | 285.6만 |
| 2026.10.06 | ₩55,860 | ₩56,529 | ₩55,632 | ₩55,900 | +0.07% | 304.9만 |
| 2026.10.05 | ₩55,539 | ₩56,208 | ₩54,816 | ₩55,940 | +0.72% | 303.7만 |
| 2026.10.02 | ₩56,449 | ₩56,770 | ₩56,007 | ₩56,020 | -0.76% | 240.2만 |
| 2026.10.01 | ₩55,726 | ₩56,395 | ₩55,124 | ₩55,953 | +0.41% | 303만 |
| 2026.09.30 | ₩56,917 | ₩57,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,020 |
| -1.58% |
| 275.2만 |
| 2026.09.29 | ₩57,385 | ₩57,385 | ₩56,623 | ₩56,823 | -0.98% | 262.5만 |
|---|
| 2026.09.28 | ₩56,542 | ₩57,573 | ₩56,208 | ₩57,265 | +1.28% | 267만 |
|---|
| 2026.09.25 | ₩56,984 | ₩57,211 | ₩56,127 | ₩56,890 | -0.16% | 244.6만 |
|---|
| 2026.09.24 | ₩57,158 | ₩57,600 | ₩55,565 | ₩56,342 | -1.43% | 419.6만 |
|---|
| 2026.09.23 | ₩57,787 | ₩57,867 | ₩57,211 | ₩57,278 | -0.88% | 264.8만 |
|---|
| 2026.09.22 | ₩57,252 | ₩57,988 | ₩57,091 | ₩57,867 | +1.08% | 372.6만 |
|---|
| 2026.09.21 | ₩56,703 | ₩56,823 | ₩56,034 | ₩56,409 | -0.52% | 321.2만 |
|---|
| 2026.09.18 | ₩56,368 | ₩56,596 | ₩55,967 | ₩56,074 | -0.52% | 578.8만 |
|---|
| 2026.09.17 | ₩56,930 | ₩57,211 | ₩56,382 | ₩56,716 | -0.38% | 323.8만 |
|---|
| 2026.09.16 | ₩57,024 | ₩57,372 | ₩55,806 | ₩56,168 | -1.50% | 298.7만 |
|---|
| 2026.09.15 | ₩56,623 | ₩57,091 | ₩56,181 | ₩56,823 | +0.35% | 344.7만 |
|---|
| 2026.09.14 | ₩56,409 | ₩56,984 | ₩56,288 | ₩56,542 | +0.24% | 460만 |
|---|
| 2026.09.11 | ₩58,483 | ₩58,483 | ₩56,569 | ₩56,636 | -3.16% | 301.2만 |
|---|
| 2026.09.10 | ₩57,559 | ₩57,787 | ₩56,890 | ₩57,546 | -0.02% | 317.7만 |
|---|
| 2026.09.09 | ₩58,898 | ₩59,313 | ₩57,600 | ₩57,720 | -2.00% | 374.3만 |
|---|
| 2026.09.08 | ₩59,861 | ₩60,209 | ₩59,313 | ₩59,339 | -0.87% | 267.9만 |
|---|
| 2026.09.04 | ₩60,223 | ₩60,865 | ₩60,049 | ₩60,423 | +0.33% | 252.5만 |
|---|
| 2026.09.03 | ₩62,551 | ₩62,805 | ₩60,865 | ₩61,414 | -1.82% | 361.6만 |
|---|
| 2026.09.02 | ₩61,561 | ₩62,832 | ₩61,481 | ₩62,471 | +1.48% | 313.5만 |
|---|
| 2026.09.01 | ₩61,547 | ₩61,762 | ₩60,865 | ₩61,320 | -0.37% | 260.5만 |
|---|
| 2026.08.31 | ₩62,016 | ₩62,270 | ₩61,333 | ₩61,414 | -0.97% | 404.3만 |
|---|
| 2026.08.28 | ₩62,899 | ₩63,153 | ₩62,230 | ₩62,458 | -0.70% | 288.5만 |
|---|
| 2026.08.27 | ₩62,203 | ₩63,113 | ₩61,895 | ₩62,257 | +0.09% | 324.6만 |
|---|
| 2026.08.26 | ₩63,207 | ₩63,916 | ₩63,060 | ₩63,100 | -0.17% | 292.9만 |
|---|
| 2026.08.25 | ₩64,224 | ₩64,318 | ₩62,926 | ₩63,260 | -1.50% | 339.8만 |
|---|
| 2026.08.24 | ₩65,188 | ₩65,495 | ₩63,675 | ₩64,117 | -1.64% | 502.9만 |
|---|
| 2026.08.21 | ₩64,545 | ₩65,268 | ₩64,144 | ₩65,027 | +0.75% | 305.8만 |
|---|
| 2026.08.20 | ₩62,417 | ₩64,612 | ₩62,364 | ₩63,983 | +2.51% | 490만 |
|---|
| 2026.08.19 | ₩62,190 | ₩63,555 | ₩62,150 | ₩63,501 | +2.11% | 319.7만 |
|---|
| 2026.08.18 | ₩61,374 | ₩62,016 | ₩61,146 | ₩61,374 | 0.00% | 384만 |
|---|
| 2026.08.17 | ₩60,303 | ₩61,052 | ₩59,968 | ₩60,932 | +1.04% | 328.1만 |
|---|
| 2026.08.14 | ₩61,561 | ₩61,962 | ₩61,146 | ₩61,601 | +0.07% | 354.9만 |
|---|
| 2026.08.13 | ₩62,899 | ₩63,020 | ₩61,133 | ₩62,069 | -1.32% | 481.2만 |
|---|
| 2026.08.12 | ₩64,237 | ₩64,237 | ₩61,427 | ₩62,310 | -3.00% | 588.3만 |
|---|
| 2026.08.11 | ₩62,632 | ₩63,675 | ₩62,297 | ₩63,434 | +1.28% | 601.8만 |
|---|
| 2026.08.10 | ₩63,421 | ₩63,421 | ₩62,725 | ₩63,046 | -0.59% | 238.1만 |
|---|
| 2026.08.07 | ₩63,140 | ₩64,104 | ₩62,752 | ₩64,050 | +1.44% | 220.9만 |
|---|
| 2026.08.06 | ₩63,716 | ₩64,117 | ₩62,725 | ₩62,979 | -1.16% | 326만 |
|---|
| 2026.08.05 | ₩63,234 | ₩64,171 | ₩63,207 | ₩63,903 | +1.06% | 344.8만 |
|---|
| 2026.08.04 | ₩61,695 | ₩63,220 | ₩61,106 | ₩63,087 | +2.26% | 291.1만 |
|---|
| 2026.08.03 | ₩61,293 | ₩62,043 | ₩60,651 | ₩61,588 | +0.48% | 359.7만 |
|---|
| 2026.07.31 | ₩60,383 | ₩60,557 | ₩59,433 | ₩60,062 | -0.53% | 864.3만 |
|---|
| 2026.07.30 | ₩61,561 | ₩61,748 | ₩60,102 | ₩60,423 | -1.85% | 339.5만 |
|---|
| 2026.07.29 | ₩61,026 | ₩61,842 | ₩60,303 | ₩61,347 | +0.53% | 427.4만 |
|---|
| 2026.07.28 | ₩61,159 | ₩62,846 | ₩60,852 | ₩62,484 | +2.17% | 459.5만 |
|---|
| 2026.07.27 | ₩59,741 | ₩60,771 | ₩59,674 | ₩60,544 | +1.34% | 367.4만 |
|---|
| 2026.07.24 | ₩57,600 | ₩59,741 | ₩57,439 | ₩59,607 | +3.49% | 382.7만 |
|---|
| 2026.07.23 | ₩56,690 | ₩57,426 | ₩56,127 | ₩57,051 | +0.64% | 348.8만 |
|---|
| 2026.07.22 | ₩57,171 | ₩58,229 | ₩56,770 | ₩57,827 | +1.15% | 381.5만 |
|---|
| 2026.07.21 | ₩58,175 | ₩58,603 | ₩57,372 | ₩58,135 | -0.07% | 214.3만 |
|---|
| 2026.07.20 | ₩58,817 | ₩58,991 | ₩57,479 | ₩57,854 | -1.64% | 322.8만 |
|---|
| 2026.07.17 | ₩60,223 | ₩60,290 | ₩57,894 | ₩58,804 | -2.36% | 616.8만 |
|---|
| 2026.07.16 | ₩58,336 | ₩60,142 | ₩58,148 | ₩60,008 | +2.87% | 248.1만 |
|---|
| 2026.07.15 | ₩57,760 | ₩58,643 | ₩57,479 | ₩58,081 | +0.56% | 344.3만 |
|---|
| 2026.07.14 | ₩57,332 | ₩57,412 | ₩56,449 | ₩57,252 | -0.14% | 290.7만 |
|---|
| 2026.07.13 | ₩58,014 | ₩58,469 | ₩56,449 | ₩56,783 | -2.12% | 255.3만 |
|---|
| 2026.07.10 | ₩57,519 | ₩58,215 | ₩57,265 | ₩57,787 | +0.47% | 226.7만 |
|---|
| 2026.07.09 | ₩56,823 | ₩57,680 | ₩56,261 | ₩57,145 | +0.57% | 248.5만 |
|---|
| 2026.07.08 | ₩58,175 | ₩58,389 | ₩55,472 | ₩56,141 | -3.50% | 381.8만 |
|---|
| 2026.07.07 | ₩60,209 | ₩60,745 | ₩59,165 | ₩59,487 | -1.20% | 274만 |
|---|
| 2026.07.06 | ₩59,982 | ₩60,116 | ₩58,844 | ₩59,714 | -0.45% | 310.7만 |
|---|
| 2026.07.02 | ₩58,884 | ₩60,263 | ₩58,550 | ₩60,223 | +2.27% | 374.4만 |
|---|
| 2026.07.01 | ₩58,014 | ₩59,272 | ₩57,720 | ₩58,403 | +0.67% | 336.5만 |
|---|
| 2026.06.30 | ₩57,707 | ₩58,643 | ₩57,211 | ₩58,014 | +0.53% | 390.7만 |
|---|
| 2026.06.29 | ₩57,252 | ₩57,546 | ₩56,409 | ₩57,466 | +0.37% | 289만 |
|---|
| 2026.06.26 | ₩57,064 | ₩57,800 | ₩56,382 | ₩57,586 | +0.91% | 328.6만 |
|---|
| 2026.06.25 | ₩56,743 | ₩58,001 | ₩56,649 | ₩57,359 | +1.08% | 341.6만 |
|---|
| 2026.06.24 | ₩54,816 | ₩56,114 | ₩54,602 | ₩55,820 | +1.83% | 331.3만 |
|---|
| 2026.06.23 | ₩53,745 | ₩54,789 | ₩53,638 | ₩54,107 | +0.67% | 242.5만 |
|---|
| 2026.06.22 | ₩54,816 | ₩55,324 | ₩54,160 | ₩54,441 | -0.68% | 377.4만 |
|---|
| 2026.06.18 | ₩55,030 | ₩55,980 | ₩54,776 | ₩54,977 | -0.10% | 642.1만 |
|---|
| 2026.06.17 | ₩55,070 | ₩56,074 | ₩54,187 | ₩54,562 | -0.92% | 406.4만 |
|---|
| 2026.06.16 | ₩55,057 | ₩55,753 | ₩54,843 | ₩55,432 | +0.68% | 310.1만 |
|---|
| 2026.06.15 | ₩55,739 | ₩56,636 | ₩55,017 | ₩55,017 | -1.30% | 339.4만 |
|---|
| 2026.06.12 | ₩54,334 | ₩54,803 | ₩53,785 | ₩54,334 | 0.00% | 297.6만 |
|---|
| 2026.06.11 | ₩51,497 | ₩53,504 | ₩51,256 | ₩53,424 | +3.74% | 416.4만 |
|---|
| 2026.06.10 | ₩51,778 | ₩52,046 | ₩51,055 | ₩51,082 | -1.34% | 296.8만 |
|---|
| 2026.06.09 | ₩51,417 | ₩52,180 | ₩50,868 | ₩51,965 | +1.07% | 361.5만 |
|---|
| 2026.06.08 | ₩50,694 | ₩50,855 | ₩50,172 | ₩50,614 | -0.16% | 267.1만 |
|---|
| 2026.06.05 | ₩50,359 | ₩51,256 | ₩50,333 | ₩51,029 | +1.33% | 338.9만 |
|---|
| 2026.06.04 | ₩51,350 | ₩51,658 | ₩50,132 | ₩50,373 | -1.90% | 303.5만 |
|---|
| 2026.06.03 | ₩51,216 | ₩51,443 | ₩50,694 | ₩50,694 | -1.02% | 368.7만 |
|---|
| 2026.06.02 | ₩50,507 | ₩52,072 | ₩50,306 | ₩51,403 | +1.78% | 354만 |
|---|
| 2026.06.01 | ₩51,256 | ₩51,256 | ₩50,052 | ₩50,493 | -1.49% | 375.1만 |
|---|
| 2026.05.29 | ₩52,126 | ₩52,742 | ₩51,805 | ₩51,952 | -0.33% | 651.1만 |
|---|
| 2026.05.28 | ₩51,564 | ₩52,688 | ₩50,855 | ₩52,527 | +1.87% | 351.8만 |
|---|
| 2026.05.27 | ₩52,675 | ₩53,518 | ₩52,675 | ₩53,090 | +0.79% | 407만 |
|---|
| 2026.05.26 | ₩52,099 | ₩52,688 | ₩51,778 | ₩52,126 | +0.05% | 305.6만 |
|---|
| 2026.05.22 | ₩51,671 | ₩52,246 | ₩51,296 | ₩51,363 | -0.60% | 288.1만 |
|---|
| 2026.05.21 | ₩50,319 | ₩51,858 | ₩49,730 | ₩51,524 | +2.39% | 350.2만 |
|---|
| 2026.05.20 | ₩49,329 | ₩51,162 | ₩48,513 | ₩50,975 | +3.34% | 549만 |
|---|
| 2026.05.19 | ₩49,623 | ₩49,998 | ₩48,807 | ₩49,101 | -1.05% | 379.4만 |
|---|
| 2026.05.18 | ₩49,557 | ₩50,641 | ₩49,369 | ₩50,172 | +1.24% | 387.7만 |
|---|
| 2026.05.15 | ₩50,988 | ₩51,189 | ₩49,088 | ₩49,101 | -3.70% | 490.2만 |
|---|
| 2026.05.14 | ₩52,795 | ₩52,849 | ₩51,591 | ₩51,644 | -2.18% | 314.9만 |
|---|
| 2026.05.13 | ₩52,608 | ₩53,170 | ₩52,273 | ₩52,327 | -0.53% | 342.5만 |
|---|
| 2026.05.12 | ₩52,956 | ₩53,531 | ₩51,832 | ₩52,487 | -0.88% | 402.1만 |
|---|
| 2026.05.11 | ₩53,638 | ₩53,933 | ₩52,835 | ₩53,799 | +0.30% | 514.8만 |
|---|
| 2026.05.08 | ₩53,866 | ₩54,307 | ₩53,223 | ₩53,438 | -0.80% | 383.8만 |
|---|
| 2026.05.07 | ₩54,067 | ₩54,629 | ₩53,384 | ₩53,424 | -1.19% | 505.3만 |
|---|
| 2026.05.06 | ₩54,374 | ₩55,351 | ₩53,116 | ₩53,812 | -1.03% | 741.6만 |
|---|
| 2026.05.05 | ₩50,025 | ₩50,828 | ₩49,838 | ₩50,373 | +0.70% | 535.2만 |
|---|
| 2026.05.04 | ₩50,881 | ₩50,881 | ₩49,075 | ₩49,396 | -2.92% | 577.6만 |
|---|
| 2026.05.01 | ₩51,604 | ₩51,858 | ₩50,413 | ₩50,520 | -2.10% | 380.6만 |
|---|
| 2026.04.30 | ₩50,413 | ₩51,162 | ₩50,226 | ₩50,908 | +0.98% | 566.2만 |
|---|
| 2026.04.29 | ₩51,390 | ₩51,430 | ₩49,811 | ₩49,985 | -2.73% | 472.7만 |
|---|
| 2026.04.28 | ₩52,635 | ₩52,996 | ₩51,203 | ₩51,577 | -2.01% | 442.8만 |
|---|
| 2026.04.27 | ₩52,233 | ₩52,983 | ₩51,872 | ₩52,260 | +0.05% | 311.7만 |
|---|
| 2026.04.24 | ₩52,742 | ₩52,916 | ₩51,698 | ₩52,126 | -1.17% | 366.2만 |
|---|
| 2026.04.23 | ₩54,214 | ₩54,401 | ₩52,728 | ₩53,049 | -2.15% | 386.4만 |
|---|
| 2026.04.22 | ₩55,405 | ₩55,405 | ₩53,545 | ₩53,893 | -2.73% | 301.2만 |
|---|
| 2026.04.21 | ₩55,619 | ₩56,368 | ₩54,923 | ₩55,003 | -1.11% | 353.9만 |
|---|
| 2026.04.20 | ₩55,820 | ₩55,953 | ₩55,378 | ₩55,739 | -0.14% | 340.7만 |
|---|
| 2026.04.17 | ₩54,829 | ₩56,877 | ₩54,562 | ₩56,127 | +2.37% | 552.7만 |
|---|
| 2026.04.16 | ₩53,598 | ₩54,281 | ₩53,558 | ₩53,772 | +0.32% | 367만 |
|---|
| 2026.04.15 | ₩54,869 | ₩55,030 | ₩53,973 | ₩54,334 | -0.98% | 395.9만 |
|---|
| 2026.04.14 | ₩54,856 | ₩55,097 | ₩54,133 | ₩54,883 | +0.05% | 352.7만 |
|---|
| 2026.04.13 | ₩54,495 | ₩54,856 | ₩53,571 | ₩54,816 | +0.59% | 279.1만 |
|---|
| 2026.04.10 | ₩56,168 | ₩56,422 | ₩54,990 | ₩55,084 | -1.93% | 321.8만 |
|---|
| 2026.04.09 | ₩55,766 | ₩56,475 | ₩55,418 | ₩55,887 | +0.22% | 385.4만 |
|---|
| 2026.04.08 | ₩56,208 | ₩56,864 | ₩55,445 | ₩56,703 | +0.88% | 533.7만 |
|---|
| 2026.04.07 | ₩52,875 | ₩53,210 | ₩51,617 | ₩52,246 | -1.19% | 373만 |
|---|
| 2026.04.06 | ₩53,076 | ₩53,451 | ₩52,849 | ₩53,277 | +0.38% | 305.4만 |
|---|
| 2026.04.02 | ₩53,464 | ₩54,187 | ₩52,742 | ₩53,438 | -0.05% | 389.1만 |
|---|
| 2026.04.01 | ₩53,531 | ₩54,789 | ₩53,531 | ₩54,468 | +1.75% | 681.4만 |
|---|
| 2026.03.31 | ₩51,711 | ₩53,237 | ₩51,042 | ₩53,197 | +2.87% | 747.1만 |
|---|
| 2026.03.30 | ₩52,072 | ₩52,568 | ₩50,788 | ₩51,002 | -2.06% | 751.5만 |
|---|
| 2026.03.27 | ₩53,411 | ₩53,518 | ₩51,377 | ₩51,684 | -3.23% | 555.7만 |
|---|
| 2026.03.26 | ₩53,839 | ₩54,307 | ₩53,170 | ₩53,357 | -0.89% | 386.6만 |
|---|
| 2026.03.25 | ₩53,397 | ₩54,348 | ₩53,023 | ₩54,267 | +1.63% | 579.8만 |
|---|
| 2026.03.24 | ₩52,206 | ₩53,076 | ₩51,992 | ₩52,367 | +0.31% | 536.7만 |
|---|
| 2026.03.23 | ₩52,367 | ₩53,424 | ₩51,885 | ₩52,675 | +0.59% | 765.7만 |
|---|
| 2026.03.20 | ₩51,524 | ₩52,193 | ₩50,935 | ₩51,229 | -0.57% | 4652.4만 |
|---|
| 2026.03.19 | ₩52,661 | ₩52,755 | ₩50,881 | ₩51,778 | -1.68% | 670.1만 |
|---|
| 2026.03.18 | ₩53,852 | ₩54,267 | ₩53,290 | ₩53,330 | -0.97% | 484.8만 |
|---|
| 2026.03.17 | ₩54,803 | ₩54,856 | ₩54,187 | ₩54,481 | -0.59% | 359.1만 |
|---|
| 2026.03.16 | ₩55,124 | ₩55,231 | ₩54,321 | ₩54,334 | -1.43% | 380.2만 |
|---|
| 2026.03.13 | ₩54,334 | ₩54,722 | ₩53,906 | ₩54,294 | -0.07% | 462.5만 |
|---|
| 2026.03.12 | ₩56,582 | ₩56,649 | ₩53,638 | ₩53,973 | -4.61% | 786.8만 |
|---|
| 2026.03.11 | ₩56,756 | ₩57,145 | ₩56,141 | ₩56,877 | +0.21% | 424.1만 |
|---|
| 2026.03.10 | ₩56,489 | ₩57,278 | ₩55,458 | ₩56,342 | -0.26% | 456만 |
|---|
| 2026.03.09 | ₩56,890 | ₩56,944 | ₩55,057 | ₩56,609 | -0.49% | 802.9만 |
|---|
| 2026.03.06 | ₩57,666 | ₩58,028 | ₩56,904 | ₩57,921 | +0.44% | 596만 |
|---|
| 2026.03.05 | ₩60,905 | ₩60,932 | ₩58,108 | ₩58,469 | -4.00% | 620.1만 |
|---|
| 2026.03.04 | ₩62,993 | ₩63,006 | ₩61,039 | ₩61,400 | -2.53% | 447.7만 |
|---|
| 2026.03.03 | ₩62,498 | ₩63,475 | ₩61,869 | ₩63,127 | +1.01% | 458.2만 |
|---|
| 2026.03.02 | ₩64,291 | ₩64,585 | ₩63,528 | ₩64,438 | +0.23% | 382.6만 |
|---|
| 2026.02.27 | ₩64,866 | ₩65,321 | ₩64,505 | ₩64,813 | -0.08% | 573.5만 |
|---|
| 2026.02.26 | ₩65,161 | ₩65,442 | ₩64,157 | ₩64,559 | -0.92% | 362.5만 |
|---|
| 2026.02.25 | ₩66,031 | ₩66,044 | ₩63,769 | ₩65,335 | -1.05% | 476.3만 |
|---|
| 2026.02.24 | ₩67,864 | ₩68,172 | ₩66,994 | ₩67,155 | -1.05% | 441만 |
|---|
| 2026.02.23 | ₩66,834 | ₩67,811 | ₩66,727 | ₩67,690 | +1.28% | 381.5만 |
|---|
| 2026.02.20 | ₩66,419 | ₩67,623 | ₩66,191 | ₩67,570 | +1.73% | 647.1만 |
|---|
| 2026.02.19 | ₩66,432 | ₩67,235 | ₩65,776 | ₩66,285 | -0.22% | 401.4만 |
|---|
| 2026.02.18 | ₩66,205 | ₩66,847 | ₩66,017 | ₩66,365 | +0.24% | 420만 |
|---|
| 2026.02.17 | ₩66,914 | ₩66,941 | ₩65,495 | ₩66,325 | -0.88% | 506.5만 |
|---|
| 2026.02.13 | ₩66,780 | ₩67,690 | ₩66,218 | ₩67,034 | +0.38% | 565.2만 |
|---|
| 2026.02.12 | ₩66,713 | ₩67,382 | ₩65,924 | ₩66,566 | -0.22% | 694.5만 |
|---|
| 2026.02.11 | ₩65,027 | ₩67,075 | ₩64,719 | ₩67,034 | +3.09% | 1015.3만 |
|---|
| 2026.02.10 | ₩65,040 | ₩65,629 | ₩64,746 | ₩64,947 | -0.14% | 420.6만 |
|---|
| 2026.02.09 | ₩63,876 | ₩65,121 | ₩63,033 | ₩64,786 | +1.42% | 538.3만 |
|---|
| 2026.02.06 | ₩63,970 | ₩64,759 | ₩63,582 | ₩64,465 | +0.77% | 718.5만 |
|---|
| 2026.02.05 | ₩65,000 | ₩65,375 | ₩62,524 | ₩62,605 | -3.69% | 916.7만 |
|---|
| 2026.02.04 | ₩61,748 | ₩65,308 | ₩61,748 | ₩64,987 | +5.24% | 1116.7만 |
|---|
| 2026.02.03 | ₩58,791 | ₩60,463 | ₩58,443 | ₩60,116 | +2.25% | 894만 |
|---|
| 2026.02.02 | ₩59,246 | ₩59,272 | ₩57,974 | ₩58,550 | -1.17% | 783.1만 |
|---|
| 2026.01.30 | ₩58,242 | ₩59,272 | ₩57,827 | ₩59,219 | +1.68% | 678.3만 |
|---|
| 2026.01.29 | ₩59,152 | ₩59,527 | ₩58,416 | ₩58,737 | -0.70% | 781.6만 |
|---|
| 2026.01.28 | ₩59,942 | ₩60,223 | ₩58,710 | ₩59,139 | -1.34% | 541만 |
|---|
| 2026.01.27 | ₩59,313 | ₩59,955 | ₩59,125 | ₩59,848 | +0.90% | 418.1만 |
|---|
| 2026.01.26 | ₩59,687 | ₩60,169 | ₩59,058 | ₩59,594 | -0.16% | 619.8만 |
|---|
| 2026.01.23 | ₩57,011 | ₩59,420 | ₩56,890 | ₩59,259 | +3.94% | 1526.1만 |
|---|
| 2026.01.22 | ₩56,676 | ₩57,733 | ₩56,636 | ₩57,238 | +0.99% | 642.4만 |
|---|
| 2026.01.21 | ₩55,632 | ₩56,756 | ₩55,418 | ₩56,743 | +2.00% | 621.2만 |
|---|
| 2026.01.20 | ₩56,301 | ₩56,409 | ₩54,776 | ₩55,097 | -2.14% | 977.4만 |
|---|
| 2026.01.16 | ₩58,724 | ₩58,737 | ₩54,669 | ₩54,789 | -6.70% | 1028만 |
|---|
| 2026.01.15 | ₩59,634 | ₩60,878 | ₩58,055 | ₩59,098 | -0.90% | 435.3만 |
|---|
| 2026.01.14 | ₩59,018 | ₩59,821 | ₩58,884 | ₩59,018 | 0.00% | 408만 |
|---|
| 2026.01.13 | ₩57,881 | ₩58,684 | ₩57,613 | ₩58,550 | +1.16% | 494.2만 |
|---|
| 2026.01.12 | ₩57,948 | ₩58,081 | ₩57,412 | ₩57,613 | -0.58% | 404.2만 |
|---|
| 2026.01.09 | ₩57,948 | ₩58,148 | ₩57,345 | ₩57,881 | -0.12% | 303.7만 |
|---|
| 2026.01.08 | ₩55,873 | ₩58,215 | ₩55,739 | ₩58,014 | +3.83% | 481.2만 |
|---|
| 2026.01.07 | ₩58,081 | ₩58,215 | ₩56,141 | ₩56,208 | -3.23% | 398.9만 |
|---|
| 2026.01.06 | ₩56,475 | ₩57,412 | ₩56,409 | ₩57,345 | +1.54% | 347.4만 |
|---|
| 2026.01.05 | ₩55,940 | ₩56,743 | ₩55,606 | ₩56,609 | +1.20% | 364.4만 |
|---|
| 2026.01.02 | ₩55,873 | ₩56,409 | ₩55,271 | ₩56,275 | +0.72% | 312만 |
|---|
| 2025.12.31 | ₩56,074 | ₩56,208 | ₩55,739 | ₩55,806 | -0.48% | 173.8만 |
|---|
| 2025.12.30 | ₩56,475 | ₩56,542 | ₩56,074 | ₩56,141 | -0.59% | 202.3만 |
|---|
| 2025.12.29 | ₩55,739 | ₩56,609 | ₩55,606 | ₩56,542 | +1.44% | 311만 |
|---|
| 2025.12.26 | ₩55,405 | ₩55,672 | ₩55,204 | ₩55,672 | +0.48% | 197.9만 |
|---|
| 2025.12.24 | ₩55,472 | ₩55,606 | ₩55,271 | ₩55,271 | -0.36% | 209만 |
|---|
| 2025.12.23 | ₩55,672 | ₩55,739 | ₩55,271 | ₩55,338 | -0.60% | 280.2만 |
|---|
| 2025.12.22 | ₩55,472 | ₩55,739 | ₩55,271 | ₩55,672 | +0.36% | 316.7만 |
|---|
| 2025.12.19 | ₩55,672 | ₩56,007 | ₩55,338 | ₩55,472 | -0.36% | 689만 |
|---|
| 2025.12.18 | ₩56,208 | ₩56,475 | ₩55,606 | ₩55,806 | -0.71% | 361.8만 |
|---|
| 2025.12.17 | ₩55,539 | ₩56,409 | ₩55,405 | ₩56,007 | +0.84% | 377.1만 |
|---|
| 2025.12.16 | ₩56,007 | ₩56,542 | ₩55,137 | ₩55,672 | -0.60% | 406.5만 |
|---|
| 2025.12.15 | ₩55,472 | ₩55,606 | ₩54,736 | ₩55,204 | -0.48% | 446.9만 |
|---|
| 2025.12.12 | ₩55,873 | ₩56,141 | ₩55,070 | ₩55,070 | -1.44% | 329.5만 |
|---|
| 2025.12.11 | ₩55,137 | ₩55,940 | ₩55,070 | ₩55,739 | +1.09% | 355.7만 |
|---|
| 2025.12.10 | ₩54,401 | ₩54,936 | ₩54,133 | ₩54,869 | +0.86% | 375.4만 |
|---|
| 2025.12.09 | ₩55,003 | ₩55,204 | ₩54,133 | ₩54,267 | -1.34% | 375.3만 |
|---|
| 2025.12.08 | ₩55,539 | ₩55,539 | ₩55,003 | ₩55,204 | -0.60% | 341.9만 |
|---|
| 2025.12.05 | ₩55,472 | ₩55,672 | ₩55,271 | ₩55,539 | +0.12% | 338만 |
|---|
| 2025.12.04 | ₩56,475 | ₩56,810 | ₩55,672 | ₩55,672 | -1.42% | 332.1만 |
|---|
| 2025.12.03 | ₩56,275 | ₩56,810 | ₩56,275 | ₩56,609 | +0.59% | 403.1만 |
|---|
| 2025.12.02 | ₩57,278 | ₩57,278 | ₩55,606 | ₩56,208 | -1.87% | 394.5만 |
|---|
| 2025.12.01 | ₩57,078 | ₩57,479 | ₩56,944 | ₩57,145 | +0.12% | 362.4만 |
|---|
| 2025.11.28 | ₩56,609 | ₩57,412 | ₩56,409 | ₩57,011 | +0.71% | 173만 |
|---|
| 2025.11.26 | ₩56,944 | ₩57,881 | ₩56,877 | ₩57,680 | +1.29% | 370만 |
|---|
| 2025.11.25 | ₩57,011 | ₩57,345 | ₩56,609 | ₩56,944 | -0.12% | 705.8만 |
|---|
| 2025.11.24 | ₩56,810 | ₩57,211 | ₩56,342 | ₩56,676 | -0.24% | 803.1만 |
|---|
| 2025.11.21 | ₩56,208 | ₩57,345 | ₩55,940 | ₩56,877 | +1.19% | 619.6만 |
|---|
| 2025.11.20 | ₩56,409 | ₩56,944 | ₩55,940 | ₩55,940 | -0.83% | 398.7만 |
|---|
| 2025.11.19 | ₩56,743 | ₩56,810 | ₩55,940 | ₩56,342 | -0.71% | 356.4만 |
|---|
| 2025.11.18 | ₩56,475 | ₩56,743 | ₩55,873 | ₩56,609 | +0.24% | 539.7만 |
|---|
| 2025.11.17 | ₩56,676 | ₩56,877 | ₩56,275 | ₩56,542 | -0.24% | 464.3만 |
|---|
| 2025.11.14 | ₩56,877 | ₩57,412 | ₩56,342 | ₩56,743 | -0.24% | 431.4만 |
|---|
| 2025.11.13 | ₩57,211 | ₩58,550 | ₩57,078 | ₩57,412 | +0.35% | 576.9만 |
|---|
| 2025.11.12 | ₩57,011 | ₩57,211 | ₩56,275 | ₩56,275 | -1.29% | 376.7만 |
|---|
| 2025.11.11 | ₩56,609 | ₩57,078 | ₩56,475 | ₩56,609 | 0.00% | 386.5만 |
|---|
| 2025.11.10 | ₩56,342 | ₩56,609 | ₩55,672 | ₩56,409 | +0.12% | 527.5만 |
|---|
| 2025.11.07 | ₩55,204 | ₩56,007 | ₩54,669 | ₩56,007 | +1.45% | 530.5만 |
|---|
| 2025.11.06 | ₩55,606 | ₩57,412 | ₩54,401 | ₩55,003 | -1.08% | 849.7만 |
|---|
| 2025.11.05 | ₩52,996 | ₩54,401 | ₩52,661 | ₩54,000 | +1.89% | 940.8만 |
|---|
| 2025.11.04 | ₩52,059 | ₩53,197 | ₩51,858 | ₩52,661 | +1.16% | 622.4만 |
|---|
| 2025.11.03 | ₩52,461 | ₩52,795 | ₩51,992 | ₩52,594 | +0.26% | 671.9만 |
|---|
| 2025.10.31 | ₩52,193 | ₩52,929 | ₩51,323 | ₩52,862 | +1.28% | 772.8만 |
|---|
| 2025.10.30 | ₩53,063 | ₩53,799 | ₩52,394 | ₩52,527 | -1.01% | 727.6만 |
|---|
| 2025.10.29 | ₩55,472 | ₩55,539 | ₩53,063 | ₩53,531 | -3.50% | 816.5만 |
|---|
| 2025.10.28 | ₩55,338 | ₩56,275 | ₩55,070 | ₩55,873 | +0.97% | 698.4만 |
|---|
| 2025.10.27 | ₩54,736 | ₩55,405 | ₩54,669 | ₩55,338 | +1.10% | 464.7만 |
|---|
| 2025.10.24 | ₩55,338 | ₩55,405 | ₩54,267 | ₩54,468 | -1.57% | 376.3만 |
|---|
| 2025.10.23 | ₩54,669 | ₩55,137 | ₩54,267 | ₩55,070 | +0.73% | 354.7만 |
|---|
| 2025.10.22 | ₩54,468 | ₩55,204 | ₩54,468 | ₩54,468 | 0.00% | 392.4만 |
|---|
| 2025.10.21 | ₩54,535 | ₩54,736 | ₩54,267 | ₩54,468 | -0.12% | 238.9만 |
|---|
| 2025.10.20 | ₩54,535 | ₩54,669 | ₩54,267 | ₩54,535 | 0.00% | 229.8만 |
|---|
| 2025.10.17 | ₩54,468 | ₩54,869 | ₩54,133 | ₩54,535 | +0.12% | 346.5만 |
|---|
| 2025.10.16 | ₩53,933 | ₩54,803 | ₩53,665 | ₩54,468 | +0.99% | 607.7만 |
|---|
| 2025.10.15 | ₩54,401 | ₩54,602 | ₩53,598 | ₩53,866 | -0.98% | 292.7만 |
|---|
| 2025.10.14 | ₩52,929 | ₩54,602 | ₩52,795 | ₩54,200 | +2.40% | 443.9만 |
|---|
| 2025.10.13 | ₩53,665 | ₩54,803 | ₩53,330 | ₩53,397 | -0.50% | 464.8만 |
|---|
| 2025.10.10 | ₩53,063 | ₩54,267 | ₩52,862 | ₩53,063 | 0.00% | 512.9만 |
|---|