시장 데이터를 불러오는 중
전체 종목
Southwest Airlines Company Common Stock 과거 주가
Southwest Airlines Company Common Stock · LUV · NYSE
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Southwest Airlines Company Common Stock · LUV · NYSE
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,968 | ₩55,932 | ₩54,432 | ₩55,825 | +1.56% | 687.3만 |
| 2026.10.08 | ₩54,941 | ₩55,611 | ₩54,700 | ₩55,423 | +0.88% | 1456.1만 |
| 2026.10.07 | ₩55,852 | ₩56,468 | ₩55,664 | ₩55,906 | +0.10% | 470.7만 |
| 2026.10.06 | ₩56,736 | ₩57,835 | ₩56,093 | ₩56,884 | +0.26% | 483.8만 |
| 2026.10.05 | ₩56,951 | ₩57,071 | ₩55,879 | ₩56,080 | -1.53% | 579.5만 |
| 2026.10.02 | ₩57,353 | ₩57,393 | ₩56,026 | ₩56,911 | -0.77% | 619.6만 |
| 2026.10.01 | ₩55,705 | ₩56,535 | ₩55,423 | ₩56,066 | +0.65% | 511.4만 |
| 2026.09.30 | ₩56,455 | ₩56,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,798 |
| -1.16% |
| 483.9만 |
| 2026.09.29 | ₩57,849 | ₩57,849 | ₩55,571 | ₩56,388 | -2.52% | 410.8만 |
|---|
| 2026.09.28 | ₩55,664 | ₩57,567 | ₩55,343 | ₩56,656 | +1.78% | 596.9만 |
|---|
| 2026.09.25 | ₩56,535 | ₩57,313 | ₩55,195 | ₩57,192 | +1.16% | 697.9만 |
|---|
| 2026.09.24 | ₩54,592 | ₩56,093 | ₩54,204 | ₩55,678 | +1.99% | 602.3만 |
|---|
| 2026.09.23 | ₩55,678 | ₩55,999 | ₩54,927 | ₩54,994 | -1.23% | 565.6만 |
|---|
| 2026.09.22 | ₩57,286 | ₩57,889 | ₩55,785 | ₩56,388 | -1.57% | 772만 |
|---|
| 2026.09.21 | ₩55,852 | ₩55,986 | ₩54,847 | ₩55,973 | +0.22% | 633.4만 |
|---|
| 2026.09.18 | ₩54,284 | ₩55,396 | ₩54,257 | ₩54,914 | +1.16% | 1407.9만 |
|---|
| 2026.09.17 | ₩53,601 | ₩54,981 | ₩53,427 | ₩54,056 | +0.85% | 797.3만 |
|---|
| 2026.09.16 | ₩53,534 | ₩53,601 | ₩51,135 | ₩52,462 | -2.00% | 767.1만 |
|---|
| 2026.09.15 | ₩53,252 | ₩53,279 | ₩51,792 | ₩52,636 | -1.16% | 520.4만 |
|---|
| 2026.09.14 | ₩51,497 | ₩53,440 | ₩51,390 | ₩52,958 | +2.84% | 670.3만 |
|---|
| 2026.09.11 | ₩53,159 | ₩53,159 | ₩52,274 | ₩52,582 | -1.08% | 538만 |
|---|
| 2026.09.10 | ₩51,256 | ₩52,301 | ₩51,055 | ₩51,845 | +1.15% | 460.9만 |
|---|
| 2026.09.09 | ₩50,773 | ₩52,020 | ₩50,586 | ₩51,832 | +2.08% | 437.5만 |
|---|
| 2026.09.08 | ₩52,408 | ₩52,690 | ₩51,819 | ₩51,819 | -1.13% | 363.1만 |
|---|
| 2026.09.04 | ₩51,926 | ₩53,279 | ₩51,859 | ₩53,092 | +2.25% | 546.5만 |
|---|
| 2026.09.03 | ₩51,698 | ₩52,328 | ₩51,135 | ₩51,899 | +0.39% | 474.5만 |
|---|
| 2026.09.02 | ₩51,752 | ₩52,328 | ₩51,189 | ₩51,738 | -0.03% | 461.1만 |
|---|
| 2026.09.01 | ₩51,055 | ₩51,551 | ₩50,358 | ₩50,492 | -1.10% | 434만 |
|---|
| 2026.08.31 | ₩52,448 | ₩52,743 | ₩51,524 | ₩51,631 | -1.56% | 453.6만 |
|---|
| 2026.08.28 | ₩54,351 | ₩54,351 | ₩53,105 | ₩53,118 | -2.27% | 313.1만 |
|---|
| 2026.08.27 | ₩54,298 | ₩54,633 | ₩53,185 | ₩53,279 | -1.88% | 375.1만 |
|---|
| 2026.08.26 | ₩55,946 | ₩56,026 | ₩54,485 | ₩54,499 | -2.59% | 414.2만 |
|---|
| 2026.08.25 | ₩55,812 | ₩56,066 | ₩54,164 | ₩54,700 | -1.99% | 580.5만 |
|---|
| 2026.08.24 | ₩54,820 | ₩55,115 | ₩53,922 | ₩54,552 | -0.49% | 580.7만 |
|---|
| 2026.08.21 | ₩54,405 | ₩54,405 | ₩53,587 | ₩54,110 | -0.54% | 396.8만 |
|---|
| 2026.08.20 | ₩54,753 | ₩54,941 | ₩53,386 | ₩53,453 | -2.37% | 474.3만 |
|---|
| 2026.08.19 | ₩57,085 | ₩57,272 | ₩55,463 | ₩55,504 | -2.77% | 363.3만 |
|---|
| 2026.08.18 | ₩57,634 | ₩58,103 | ₩56,844 | ₩56,937 | -1.21% | 503.3만 |
|---|
| 2026.08.17 | ₩59,081 | ₩59,081 | ₩57,956 | ₩58,090 | -1.68% | 374.3만 |
|---|
| 2026.08.14 | ₩59,966 | ₩60,489 | ₩59,095 | ₩59,309 | -1.09% | 304.3만 |
|---|
| 2026.08.13 | ₩61,427 | ₩61,507 | ₩60,100 | ₩60,127 | -2.12% | 340.7만 |
|---|
| 2026.08.12 | ₩61,440 | ₩61,587 | ₩59,725 | ₩60,274 | -1.90% | 299.6만 |
|---|
| 2026.08.11 | ₩60,569 | ₩61,494 | ₩60,261 | ₩60,998 | +0.71% | 336.9만 |
|---|
| 2026.08.10 | ₩62,030 | ₩62,244 | ₩60,006 | ₩60,167 | -3.00% | 557.9만 |
|---|
| 2026.08.07 | ₩62,874 | ₩63,343 | ₩61,976 | ₩63,048 | +0.28% | 376.4만 |
|---|
| 2026.08.06 | ₩64,884 | ₩64,897 | ₩62,834 | ₩62,901 | -3.06% | 445.2만 |
|---|
| 2026.08.05 | ₩65,353 | ₩66,639 | ₩65,152 | ₩65,380 | +0.04% | 559.2만 |
|---|
| 2026.08.04 | ₩64,187 | ₩65,822 | ₩63,370 | ₩65,259 | +1.67% | 588.6만 |
|---|
| 2026.08.03 | ₩62,445 | ₩63,437 | ₩61,279 | ₩63,075 | +1.01% | 784.7만 |
|---|
| 2026.07.31 | ₩60,770 | ₩61,306 | ₩60,033 | ₩60,261 | -0.84% | 416.8만 |
|---|
| 2026.07.30 | ₩60,301 | ₩61,199 | ₩59,215 | ₩61,105 | +1.33% | 467.2만 |
|---|
| 2026.07.29 | ₩60,301 | ₩61,105 | ₩59,403 | ₩59,470 | -1.38% | 421만 |
|---|
| 2026.07.28 | ₩61,172 | ₩62,646 | ₩59,698 | ₩62,056 | +1.45% | 529.3만 |
|---|
| 2026.07.27 | ₩61,681 | ₩62,927 | ₩60,073 | ₩60,810 | -1.41% | 746.8만 |
|---|
| 2026.07.24 | ₩59,899 | ₩62,311 | ₩59,604 | ₩60,408 | +0.85% | 636.6만 |
|---|
| 2026.07.23 | ₩60,971 | ₩62,552 | ₩59,537 | ₩59,912 | -1.74% | 1177.3만 |
|---|
| 2026.07.22 | ₩63,825 | ₩64,924 | ₩63,276 | ₩63,865 | +0.06% | 607.2만 |
|---|
| 2026.07.21 | ₩65,621 | ₩65,661 | ₩64,160 | ₩65,246 | -0.57% | 499.6만 |
|---|
| 2026.07.20 | ₩64,991 | ₩65,581 | ₩64,227 | ₩64,777 | -0.33% | 497.6만 |
|---|
| 2026.07.17 | ₩65,326 | ₩65,607 | ₩63,731 | ₩64,428 | -1.37% | 387.8만 |
|---|
| 2026.07.16 | ₩65,688 | ₩67,175 | ₩65,406 | ₩66,237 | +0.84% | 574.2만 |
|---|
| 2026.07.15 | ₩64,013 | ₩66,304 | ₩64,013 | ₩65,996 | +3.10% | 561.2만 |
|---|
| 2026.07.14 | ₩64,629 | ₩64,643 | ₩63,209 | ₩63,731 | -1.39% | 518.2만 |
|---|
| 2026.07.13 | ₩64,656 | ₩65,607 | ₩63,772 | ₩64,214 | -0.68% | 484.8만 |
|---|
| 2026.07.10 | ₩65,406 | ₩65,875 | ₩64,321 | ₩64,897 | -0.78% | 491.4만 |
|---|
| 2026.07.09 | ₩66,331 | ₩66,961 | ₩65,272 | ₩65,956 | -0.57% | 377.3만 |
|---|
| 2026.07.08 | ₩64,803 | ₩66,291 | ₩63,879 | ₩65,205 | +0.62% | 568.3만 |
|---|
| 2026.07.07 | ₩68,033 | ₩68,609 | ₩65,768 | ₩66,237 | -2.64% | 527.6만 |
|---|
| 2026.07.06 | ₩68,341 | ₩69,038 | ₩67,269 | ₩68,086 | -0.37% | 654.1만 |
|---|
| 2026.07.02 | ₩68,984 | ₩69,266 | ₩66,478 | ₩67,336 | -2.39% | 456.4만 |
|---|
| 2026.07.01 | ₩69,748 | ₩69,989 | ₩67,617 | ₩67,631 | -3.04% | 501만 |
|---|
| 2026.06.30 | ₩68,328 | ₩69,534 | ₩67,899 | ₩68,904 | +0.84% | 501.4만 |
|---|
| 2026.06.29 | ₩68,904 | ₩69,815 | ₩68,314 | ₩69,145 | +0.35% | 639.6만 |
|---|
| 2026.06.26 | ₩69,681 | ₩71,195 | ₩68,515 | ₩69,560 | -0.17% | 1090.8만 |
|---|
| 2026.06.25 | ₩69,078 | ₩71,142 | ₩68,864 | ₩69,802 | +1.05% | 778.2만 |
|---|
| 2026.06.24 | ₩67,336 | ₩68,797 | ₩67,336 | ₩68,261 | +1.37% | 1121.7만 |
|---|
| 2026.06.23 | ₩64,174 | ₩67,269 | ₩64,026 | ₩66,210 | +3.17% | 610.6만 |
|---|
| 2026.06.22 | ₩63,651 | ₩66,478 | ₩63,289 | ₩65,085 | +2.25% | 636.1만 |
|---|
| 2026.06.18 | ₩64,227 | ₩65,219 | ₩63,932 | ₩64,281 | +0.08% | 1129.1만 |
|---|
| 2026.06.17 | ₩63,544 | ₩65,004 | ₩62,499 | ₩62,525 | -1.60% | 648.4만 |
|---|
| 2026.06.16 | ₩62,981 | ₩64,964 | ₩62,512 | ₩63,557 | +0.91% | 1145.5만 |
|---|
| 2026.06.15 | ₩63,061 | ₩63,906 | ₩61,360 | ₩61,748 | -2.08% | 676.9만 |
|---|
| 2026.06.12 | ₩60,288 | ₩61,239 | ₩58,961 | ₩60,931 | +1.07% | 652만 |
|---|
| 2026.06.11 | ₩54,713 | ₩59,510 | ₩54,713 | ₩59,349 | +8.47% | 634.6만 |
|---|
| 2026.06.10 | ₩57,674 | ₩57,674 | ₩54,914 | ₩55,477 | -3.81% | 544.4만 |
|---|
| 2026.06.09 | ₩56,200 | ₩57,929 | ₩54,968 | ₩57,849 | +2.93% | 642.3만 |
|---|
| 2026.06.08 | ₩55,664 | ₩55,986 | ₩54,807 | ₩54,968 | -1.25% | 505.5만 |
|---|
| 2026.06.05 | ₩55,343 | ₩56,093 | ₩54,941 | ₩55,664 | +0.58% | 488.6만 |
|---|
| 2026.06.04 | ₩55,785 | ₩56,683 | ₩55,008 | ₩55,356 | -0.77% | 455.9만 |
|---|
| 2026.06.03 | ₩55,664 | ₩56,495 | ₩54,700 | ₩54,767 | -1.61% | 581.9만 |
|---|
| 2026.06.02 | ₩57,085 | ₩57,567 | ₩56,254 | ₩56,736 | -0.61% | 432.2만 |
|---|
| 2026.06.01 | ₩56,777 | ₩57,460 | ₩55,611 | ₩57,299 | +0.92% | 560.5만 |
|---|
| 2026.05.29 | ₩57,996 | ₩59,122 | ₩57,540 | ₩57,554 | -0.76% | 581.1만 |
|---|
| 2026.05.28 | ₩57,648 | ₩58,880 | ₩56,817 | ₩58,036 | +0.67% | 830.4만 |
|---|
| 2026.05.27 | ₩58,237 | ₩59,550 | ₩57,648 | ₩58,532 | +0.51% | 811.1만 |
|---|
| 2026.05.26 | ₩56,602 | ₩57,500 | ₩55,906 | ₩56,656 | +0.09% | 711.5만 |
|---|
| 2026.05.22 | ₩54,847 | ₩55,396 | ₩53,922 | ₩54,753 | -0.17% | 702.9만 |
|---|
| 2026.05.21 | ₩52,368 | ₩54,820 | ₩52,006 | ₩54,646 | +4.35% | 805.1만 |
|---|
| 2026.05.20 | ₩50,479 | ₩53,721 | ₩50,170 | ₩53,199 | +5.39% | 790.7만 |
|---|
| 2026.05.19 | ₩50,760 | ₩50,894 | ₩49,889 | ₩50,050 | -1.40% | 476.7만 |
|---|
| 2026.05.18 | ₩51,752 | ₩53,159 | ₩51,055 | ₩51,403 | -0.67% | 750만 |
|---|
| 2026.05.15 | ₩51,805 | ₩52,234 | ₩51,149 | ₩51,591 | -0.41% | 638.4만 |
|---|
| 2026.05.14 | ₩53,360 | ₩53,936 | ₩52,395 | ₩52,703 | -1.23% | 448.2만 |
|---|
| 2026.05.13 | ₩52,422 | ₩53,226 | ₩52,087 | ₩52,810 | +0.74% | 479.7만 |
|---|
| 2026.05.12 | ₩53,132 | ₩53,306 | ₩52,033 | ₩52,904 | -0.43% | 558.2만 |
|---|
| 2026.05.11 | ₩54,820 | ₩55,303 | ₩53,494 | ₩53,587 | -2.25% | 478.1만 |
|---|
| 2026.05.08 | ₩56,040 | ₩56,576 | ₩54,901 | ₩55,356 | -1.22% | 493.9만 |
|---|
| 2026.05.07 | ₩56,107 | ₩56,803 | ₩54,365 | ₩55,463 | -1.15% | 748.1만 |
|---|
| 2026.05.06 | ₩55,410 | ₩56,281 | ₩54,284 | ₩55,611 | +0.36% | 923.6만 |
|---|
| 2026.05.05 | ₩51,979 | ₩53,386 | ₩51,510 | ₩53,212 | +2.37% | 469.4만 |
|---|
| 2026.05.04 | ₩51,510 | ₩52,904 | ₩50,840 | ₩51,390 | -0.23% | 824.6만 |
|---|
| 2026.05.01 | ₩50,921 | ₩53,561 | ₩50,251 | ₩51,939 | +2.00% | 1010.1만 |
|---|
| 2026.04.30 | ₩50,653 | ₩51,604 | ₩50,653 | ₩50,814 | +0.32% | 507.9만 |
|---|
| 2026.04.29 | ₩50,465 | ₩50,760 | ₩49,474 | ₩49,876 | -1.17% | 682.9만 |
|---|
| 2026.04.28 | ₩50,867 | ₩51,631 | ₩50,680 | ₩50,934 | +0.13% | 459.6만 |
|---|
| 2026.04.27 | ₩52,783 | ₩53,346 | ₩51,149 | ₩51,189 | -3.02% | 608.9만 |
|---|
| 2026.04.24 | ₩50,948 | ₩52,998 | ₩50,720 | ₩52,864 | +3.76% | 939.7만 |
|---|
| 2026.04.23 | ₩51,256 | ₩52,515 | ₩49,380 | ₩50,586 | -1.31% | 1671.1만 |
|---|
| 2026.04.22 | ₩54,472 | ₩54,793 | ₩52,341 | ₩52,730 | -3.20% | 951.8만 |
|---|
| 2026.04.21 | ₩55,611 | ₩56,308 | ₩54,378 | ₩54,834 | -1.40% | 471.5만 |
|---|
| 2026.04.20 | ₩56,026 | ₩56,803 | ₩55,678 | ₩56,040 | +0.02% | 654.7만 |
|---|
| 2026.04.17 | ₩58,076 | ₩60,194 | ₩57,018 | ₩57,219 | -1.48% | 1038.8만 |
|---|
| 2026.04.16 | ₩56,080 | ₩56,790 | ₩54,418 | ₩54,445 | -2.92% | 672.4만 |
|---|
| 2026.04.15 | ₩55,329 | ₩56,817 | ₩54,820 | ₩55,879 | +0.99% | 721.9만 |
|---|
| 2026.04.14 | ₩53,936 | ₩56,321 | ₩53,735 | ₩55,289 | +2.51% | 914.7만 |
|---|
| 2026.04.13 | ₩51,872 | ₩52,904 | ₩51,189 | ₩52,864 | +1.91% | 450.3만 |
|---|
| 2026.04.10 | ₩54,391 | ₩54,391 | ₩52,623 | ₩53,011 | -2.54% | 466.4만 |
|---|
| 2026.04.09 | ₩53,534 | ₩54,592 | ₩52,690 | ₩53,882 | +0.65% | 537.8만 |
|---|
| 2026.04.08 | ₩57,192 | ₩58,197 | ₩53,708 | ₩54,137 | -5.34% | 1217.8만 |
|---|
| 2026.04.07 | ₩50,398 | ₩51,108 | ₩49,648 | ₩50,747 | +0.69% | 722.7만 |
|---|
| 2026.04.06 | ₩50,157 | ₩51,725 | ₩49,862 | ₩51,162 | +2.00% | 441.2만 |
|---|
| 2026.04.02 | ₩48,321 | ₩50,787 | ₩47,879 | ₩50,385 | +4.27% | 975.1만 |
|---|
| 2026.04.01 | ₩50,197 | ₩52,100 | ₩49,809 | ₩51,229 | +2.06% | 965.1만 |
|---|
| 2026.03.31 | ₩49,500 | ₩50,747 | ₩48,388 | ₩50,345 | +1.71% | 864.4만 |
|---|
| 2026.03.30 | ₩50,077 | ₩50,251 | ₩48,442 | ₩48,629 | -2.89% | 686.6만 |
|---|
| 2026.03.27 | ₩52,087 | ₩52,569 | ₩49,728 | ₩50,063 | -3.88% | 716.5만 |
|---|
| 2026.03.26 | ₩53,306 | ₩53,976 | ₩52,274 | ₩52,971 | -0.63% | 503.7만 |
|---|
| 2026.03.25 | ₩54,592 | ₩55,839 | ₩53,360 | ₩53,855 | -1.35% | 665.9만 |
|---|
| 2026.03.24 | ₩53,065 | ₩54,150 | ₩52,529 | ₩53,373 | +0.58% | 738만 |
|---|
| 2026.03.23 | ₩54,740 | ₩55,584 | ₩53,976 | ₩54,070 | -1.22% | 846.8만 |
|---|
| 2026.03.20 | ₩54,552 | ₩54,901 | ₩52,100 | ₩52,810 | -3.19% | 1403만 |
|---|
| 2026.03.19 | ₩52,824 | ₩55,437 | ₩52,730 | ₩54,767 | +3.68% | 890.2만 |
|---|
| 2026.03.18 | ₩54,914 | ₩55,463 | ₩53,628 | ₩53,855 | -1.93% | 1097.4만 |
|---|
| 2026.03.17 | ₩54,780 | ₩56,053 | ₩54,499 | ₩55,102 | +0.59% | 983만 |
|---|
| 2026.03.16 | ₩52,904 | ₩53,909 | ₩52,716 | ₩53,909 | +1.90% | 797.8만 |
|---|
| 2026.03.13 | ₩52,207 | ₩53,386 | ₩51,041 | ₩51,926 | -0.54% | 1037.3만 |
|---|
| 2026.03.12 | ₩54,271 | ₩54,539 | ₩51,644 | ₩51,738 | -4.67% | 983.8만 |
|---|
| 2026.03.11 | ₩57,018 | ₩57,527 | ₩55,463 | ₩56,080 | -1.65% | 796.1만 |
|---|
| 2026.03.10 | ₩56,790 | ₩59,778 | ₩56,442 | ₩57,380 | +1.04% | 1099.1만 |
|---|
| 2026.03.09 | ₩54,525 | ₩57,768 | ₩52,020 | ₩57,661 | +5.75% | 1482.3만 |
|---|
| 2026.03.06 | ₩57,621 | ₩57,621 | ₩54,231 | ₩55,691 | -3.35% | 1408.4만 |
|---|
| 2026.03.05 | ₩61,976 | ₩62,472 | ₩58,813 | ₩58,827 | -5.08% | 1559.9만 |
|---|
| 2026.03.04 | ₩64,227 | ₩64,844 | ₩62,686 | ₩63,182 | -1.63% | 791만 |
|---|
| 2026.03.03 | ₩62,338 | ₩64,750 | ₩61,668 | ₩63,986 | +2.64% | 1237.3만 |
|---|
| 2026.03.02 | ₩64,321 | ₩65,688 | ₩62,914 | ₩64,683 | +0.56% | 1003.3만 |
|---|
| 2026.02.27 | ₩67,979 | ₩68,220 | ₩65,272 | ₩66,009 | -2.90% | 914.6만 |
|---|
| 2026.02.26 | ₩67,765 | ₩69,212 | ₩66,974 | ₩68,247 | +0.71% | 1123만 |
|---|
| 2026.02.25 | ₩67,952 | ₩68,073 | ₩66,197 | ₩66,854 | -1.62% | 1017.6만 |
|---|
| 2026.02.24 | ₩67,912 | ₩68,917 | ₩67,229 | ₩67,859 | -0.08% | 932.1만 |
|---|
| 2026.02.23 | ₩69,507 | ₩70,177 | ₩67,336 | ₩68,207 | -1.87% | 891.4만 |
|---|
| 2026.02.20 | ₩69,922 | ₩70,230 | ₩68,743 | ₩69,802 | -0.17% | 707.5만 |
|---|
| 2026.02.19 | ₩72,776 | ₩73,299 | ₩69,681 | ₩69,788 | -4.11% | 975만 |
|---|
| 2026.02.18 | ₩71,932 | ₩73,554 | ₩71,222 | ₩73,433 | +2.09% | 1331.7만 |
|---|
| 2026.02.17 | ₩70,579 | ₩73,849 | ₩70,539 | ₩72,709 | +3.02% | 1296.2만 |
|---|
| 2026.02.13 | ₩68,448 | ₩69,306 | ₩67,282 | ₩68,488 | +0.06% | 916.2만 |
|---|
| 2026.02.12 | ₩69,962 | ₩70,673 | ₩66,733 | ₩68,113 | -2.64% | 1319만 |
|---|
| 2026.02.11 | ₩72,683 | ₩73,299 | ₩68,649 | ₩68,917 | -5.18% | 1055.6만 |
|---|
| 2026.02.10 | ₩71,383 | ₩73,098 | ₩71,276 | ₩72,455 | +1.50% | 846.5만 |
|---|
| 2026.02.09 | ₩72,120 | ₩72,696 | ₩71,155 | ₩71,503 | -0.85% | 840.3만 |
|---|
| 2026.02.06 | ₩70,820 | ₩73,299 | ₩70,579 | ₩72,709 | +2.67% | 1479.5만 |
|---|
| 2026.02.05 | ₩70,391 | ₩70,981 | ₩69,520 | ₩70,364 | -0.04% | 780.3만 |
|---|
| 2026.02.04 | ₩69,078 | ₩70,713 | ₩68,153 | ₩70,472 | +2.02% | 1237.7만 |
|---|
| 2026.02.03 | ₩67,001 | ₩68,622 | ₩66,907 | ₩68,596 | +2.38% | 1088.5만 |
|---|
| 2026.02.02 | ₩65,353 | ₩66,733 | ₩64,455 | ₩66,519 | +1.78% | 1300.3만 |
|---|
| 2026.01.30 | ₩65,045 | ₩66,800 | ₩63,383 | ₩63,678 | -2.10% | 1468.5만 |
|---|
| 2026.01.29 | ₩58,130 | ₩65,822 | ₩57,192 | ₩64,991 | +11.80% | 3453.5만 |
|---|
| 2026.01.28 | ₩56,133 | ₩56,308 | ₩54,512 | ₩54,753 | -2.46% | 1062.6만 |
|---|
| 2026.01.27 | ₩56,348 | ₩56,951 | ₩55,209 | ₩55,396 | -1.69% | 789.1만 |
|---|
| 2026.01.26 | ₩56,107 | ₩56,830 | ₩55,892 | ₩56,321 | +0.38% | 618.4만 |
|---|
| 2026.01.23 | ₩56,026 | ₩56,857 | ₩55,959 | ₩56,214 | +0.33% | 701.3만 |
|---|
| 2026.01.22 | ₩57,782 | ₩58,840 | ₩56,602 | ₩56,870 | -1.58% | 1019.6만 |
|---|
| 2026.01.21 | ₩57,420 | ₩58,251 | ₩56,750 | ₩57,420 | 0.00% | 1197.5만 |
|---|
| 2026.01.20 | ₩56,911 | ₩57,808 | ₩56,093 | ₩56,790 | -0.21% | 965.5만 |
|---|
| 2026.01.16 | ₩57,701 | ₩58,036 | ₩57,112 | ₩57,782 | +0.14% | 684.2만 |
|---|
| 2026.01.15 | ₩57,634 | ₩58,170 | ₩57,004 | ₩57,755 | +0.21% | 787.5만 |
|---|
| 2026.01.14 | ₩57,782 | ₩58,586 | ₩55,946 | ₩57,018 | -1.32% | 886.8만 |
|---|
| 2026.01.13 | ₩58,023 | ₩59,537 | ₩57,487 | ₩57,889 | -0.23% | 741.8만 |
|---|
| 2026.01.12 | ₩58,947 | ₩58,974 | ₩57,849 | ₩58,760 | -0.32% | 838.2만 |
|---|
| 2026.01.09 | ₩59,229 | ₩60,328 | ₩58,787 | ₩59,658 | +0.72% | 1234.3만 |
|---|
| 2026.01.08 | ₩57,165 | ₩58,130 | ₩57,004 | ₩57,514 | +0.61% | 823.8만 |
|---|
| 2026.01.07 | ₩57,058 | ₩57,875 | ₩56,870 | ₩57,138 | +0.14% | 1005.3만 |
|---|
| 2026.01.06 | ₩56,978 | ₩57,889 | ₩56,482 | ₩56,924 | -0.09% | 799.3만 |
|---|
| 2026.01.05 | ₩55,115 | ₩57,353 | ₩55,102 | ₩56,870 | +3.19% | 785만 |
|---|
| 2026.01.02 | ₩55,624 | ₩56,066 | ₩54,740 | ₩55,343 | -0.51% | 633.9만 |
|---|
| 2025.12.31 | ₩55,396 | ₩55,825 | ₩55,236 | ₩55,383 | -0.02% | 635.2만 |
|---|
| 2025.12.30 | ₩55,102 | ₩55,705 | ₩54,968 | ₩55,303 | +0.36% | 653.6만 |
|---|
| 2025.12.29 | ₩55,182 | ₩55,879 | ₩54,901 | ₩55,102 | -0.15% | 495.4만 |
|---|
| 2025.12.26 | ₩55,169 | ₩55,785 | ₩55,088 | ₩55,316 | +0.27% | 529.1만 |
|---|
| 2025.12.24 | ₩55,584 | ₩55,919 | ₩55,370 | ₩55,584 | 0.00% | 201.3만 |
|---|
| 2025.12.23 | ₩56,321 | ₩57,165 | ₩55,463 | ₩55,691 | -1.12% | 884.5만 |
|---|
| 2025.12.22 | ₩55,463 | ₩56,736 | ₩55,316 | ₩56,602 | +2.05% | 729.6만 |
|---|
| 2025.12.19 | ₩54,807 | ₩55,410 | ₩54,525 | ₩55,289 | +0.88% | 1719.8만 |
|---|
| 2025.12.18 | ₩55,276 | ₩56,053 | ₩54,499 | ₩54,579 | -1.26% | 1058.6만 |
|---|
| 2025.12.17 | ₩56,509 | ₩57,393 | ₩54,914 | ₩54,914 | -2.82% | 1233.3만 |
|---|
| 2025.12.16 | ₩57,125 | ₩58,344 | ₩56,174 | ₩56,509 | -1.08% | 1256.5만 |
|---|
| 2025.12.15 | ₩55,758 | ₩56,227 | ₩54,820 | ₩55,906 | +0.26% | 1883.6만 |
|---|
| 2025.12.12 | ₩55,477 | ₩56,549 | ₩55,061 | ₩55,169 | -0.56% | 2000.9만 |
|---|
| 2025.12.11 | ₩53,507 | ₩55,128 | ₩53,293 | ₩54,592 | +2.03% | 2281.7만 |
|---|
| 2025.12.10 | ₩51,189 | ₩53,400 | ₩51,041 | ₩53,373 | +4.27% | 1717.7만 |
|---|
| 2025.12.09 | ₩50,385 | ₩51,859 | ₩50,318 | ₩51,122 | +1.46% | 883.7만 |
|---|
| 2025.12.08 | ₩51,055 | ₩51,417 | ₩50,090 | ₩50,854 | -0.39% | 1244.8만 |
|---|
| 2025.12.05 | ₩47,316 | ₩51,149 | ₩47,316 | ₩50,720 | +7.19% | 1521.2만 |
|---|
| 2025.12.04 | ₩47,772 | ₩48,629 | ₩47,062 | ₩47,986 | +0.45% | 1086.1만 |
|---|
| 2025.12.03 | ₩47,464 | ₩47,933 | ₩47,289 | ₩47,812 | +0.73% | 653.9만 |
|---|
| 2025.12.02 | ₩46,700 | ₩47,879 | ₩46,150 | ₩47,477 | +1.66% | 723.9만 |
|---|
| 2025.12.01 | ₩46,271 | ₩47,048 | ₩45,936 | ₩46,592 | +0.70% | 669.4만 |
|---|
| 2025.11.28 | ₩46,968 | ₩47,356 | ₩46,606 | ₩46,646 | -0.68% | 254.6만 |
|---|
| 2025.11.26 | ₩46,043 | ₩47,423 | ₩45,869 | ₩46,981 | +2.04% | 476.6만 |
|---|
| 2025.11.25 | ₩44,623 | ₩46,539 | ₩44,261 | ₩46,043 | +3.18% | 717.9만 |
|---|
| 2025.11.24 | ₩44,247 | ₩44,797 | ₩43,939 | ₩44,596 | +0.79% | 613.7만 |
|---|
| 2025.11.21 | ₩42,237 | ₩44,542 | ₩41,956 | ₩43,953 | +4.06% | 711.1만 |
|---|
| 2025.11.20 | ₩43,376 | ₩43,765 | ₩41,742 | ₩41,755 | -3.74% | 780.6만 |
|---|
| 2025.11.19 | ₩43,350 | ₩44,180 | ₩42,586 | ₩42,773 | -1.33% | 561.4만 |
|---|
| 2025.11.18 | ₩42,425 | ₩43,229 | ₩42,251 | ₩42,827 | +0.95% | 709.3만 |
|---|
| 2025.11.17 | ₩43,953 | ₩43,993 | ₩42,304 | ₩42,680 | -2.90% | 577.4만 |
|---|
| 2025.11.14 | ₩43,618 | ₩44,328 | ₩43,443 | ₩43,979 | +0.83% | 767.4만 |
|---|
| 2025.11.13 | ₩44,542 | ₩45,293 | ₩44,046 | ₩44,274 | -0.60% | 784.9만 |
|---|
| 2025.11.12 | ₩42,921 | ₩44,864 | ₩42,921 | ₩44,676 | +4.09% | 894.9만 |
|---|
| 2025.11.11 | ₩43,953 | ₩43,953 | ₩42,599 | ₩42,867 | -2.47% | 765.1만 |
|---|
| 2025.11.10 | ₩43,886 | ₩44,998 | ₩43,510 | ₩43,765 | -0.27% | 781.9만 |
|---|
| 2025.11.07 | ₩41,755 | ₩43,510 | ₩41,340 | ₩43,484 | +4.14% | 864.7만 |
|---|
| 2025.11.06 | ₩42,331 | ₩42,840 | ₩41,608 | ₩42,224 | -0.25% | 775만 |
|---|
| 2025.11.05 | ₩39,933 | ₩42,412 | ₩39,933 | ₩42,371 | +6.11% | 906.2만 |
|---|
| 2025.11.04 | ₩40,241 | ₩40,428 | ₩39,209 | ₩39,758 | -1.20% | 1295.5만 |
|---|
| 2025.11.03 | ₩40,415 | ₩41,219 | ₩39,866 | ₩40,777 | +0.90% | 881.5만 |
|---|
| 2025.10.31 | ₩40,201 | ₩40,723 | ₩40,093 | ₩40,603 | +1.00% | 846.3만 |
|---|
| 2025.10.30 | ₩40,857 | ₩41,232 | ₩40,268 | ₩40,321 | -1.31% | 658만 |
|---|
| 2025.10.29 | ₩41,567 | ₩41,715 | ₩40,817 | ₩41,085 | -1.16% | 1092만 |
|---|
| 2025.10.28 | ₩43,082 | ₩43,122 | ₩41,581 | ₩41,661 | -3.30% | 1138.5만 |
|---|
| 2025.10.27 | ₩43,497 | ₩43,872 | ₩42,706 | ₩43,216 | -0.65% | 962.1만 |
|---|
| 2025.10.24 | ₩42,948 | ₩43,457 | ₩42,050 | ₩43,149 | +0.47% | 1519만 |
|---|
| 2025.10.23 | ₩43,979 | ₩44,422 | ₩41,567 | ₩42,412 | -3.56% | 2780.8만 |
|---|
| 2025.10.22 | ₩46,043 | ₩46,566 | ₩44,797 | ₩45,239 | -1.75% | 1057.6만 |
|---|
| 2025.10.21 | ₩45,721 | ₩46,874 | ₩45,641 | ₩46,472 | +1.64% | 940.5만 |
|---|
| 2025.10.20 | ₩45,266 | ₩46,458 | ₩45,025 | ₩46,137 | +1.92% | 763.6만 |
|---|
| 2025.10.17 | ₩44,529 | ₩45,293 | ₩44,475 | ₩44,917 | +0.87% | 826.4만 |
|---|
| 2025.10.16 | ₩45,118 | ₩45,628 | ₩44,006 | ₩44,609 | -1.13% | 1101.7만 |
|---|
| 2025.10.15 | ₩45,226 | ₩45,400 | ₩44,556 | ₩44,971 | -0.56% | 742.9만 |
|---|
| 2025.10.14 | ₩42,237 | ₩45,065 | ₩42,103 | ₩44,783 | +6.03% | 1102.9만 |
|---|
| 2025.10.13 | ₩42,519 | ₩43,309 | ₩42,291 | ₩42,747 | +0.54% | 489.3만 |
|---|
| 2025.10.10 | ₩42,680 | ₩43,725 | ₩41,621 | ₩41,929 | -1.76% | 798.7만 |
|---|