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 | ₩55,011 | ₩55,976 | ₩54,474 | ₩55,869 | +1.56% | 687.3만 |
| 2026.10.08 | ₩54,984 | ₩55,654 | ₩54,742 | ₩55,467 | +0.88% | 1456.1만 |
| 2026.10.07 | ₩55,896 | ₩56,513 | ₩55,708 | ₩55,949 | +0.10% | 470.7만 |
| 2026.10.06 | ₩56,781 | ₩57,881 | ₩56,137 | ₩56,928 | +0.26% | 483.8만 |
| 2026.10.05 | ₩56,995 | ₩57,116 | ₩55,923 | ₩56,124 | -1.53% | 579.5만 |
| 2026.10.02 | ₩57,398 | ₩57,438 | ₩56,070 | ₩56,955 | -0.77% | 619.6만 |
| 2026.10.01 | ₩55,748 | ₩56,580 | ₩55,467 | ₩56,110 | +0.65% | 511.4만 |
| 2026.09.30 | ₩56,499 | ₩56,647 | ₩55,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,842 |
| -1.16% |
| 483.9만 |
| 2026.09.29 | ₩57,894 | ₩57,894 | ₩55,614 | ₩56,432 | -2.52% | 410.8만 |
|---|
| 2026.09.28 | ₩55,708 | ₩57,612 | ₩55,386 | ₩56,700 | +1.78% | 596.9만 |
|---|
| 2026.09.25 | ₩56,580 | ₩57,358 | ₩55,239 | ₩57,237 | +1.16% | 697.9만 |
|---|
| 2026.09.24 | ₩54,635 | ₩56,137 | ₩54,246 | ₩55,721 | +1.99% | 602.3만 |
|---|
| 2026.09.23 | ₩55,721 | ₩56,043 | ₩54,970 | ₩55,038 | -1.23% | 565.6만 |
|---|
| 2026.09.22 | ₩57,331 | ₩57,934 | ₩55,829 | ₩56,432 | -1.57% | 772만 |
|---|
| 2026.09.21 | ₩55,896 | ₩56,030 | ₩54,890 | ₩56,016 | +0.22% | 633.4만 |
|---|
| 2026.09.18 | ₩54,327 | ₩55,440 | ₩54,300 | ₩54,957 | +1.16% | 1407.9만 |
|---|
| 2026.09.17 | ₩53,643 | ₩55,024 | ₩53,468 | ₩54,099 | +0.85% | 797.3만 |
|---|
| 2026.09.16 | ₩53,576 | ₩53,643 | ₩51,175 | ₩52,503 | -2.00% | 767.1만 |
|---|
| 2026.09.15 | ₩53,294 | ₩53,321 | ₩51,832 | ₩52,677 | -1.16% | 520.4만 |
|---|
| 2026.09.14 | ₩51,537 | ₩53,482 | ₩51,430 | ₩52,999 | +2.84% | 670.3만 |
|---|
| 2026.09.11 | ₩53,200 | ₩53,200 | ₩52,315 | ₩52,624 | -1.08% | 538만 |
|---|
| 2026.09.10 | ₩51,296 | ₩52,342 | ₩51,095 | ₩51,886 | +1.15% | 460.9만 |
|---|
| 2026.09.09 | ₩50,813 | ₩52,060 | ₩50,625 | ₩51,873 | +2.08% | 437.5만 |
|---|
| 2026.09.08 | ₩52,449 | ₩52,731 | ₩51,859 | ₩51,859 | -1.13% | 363.1만 |
|---|
| 2026.09.04 | ₩51,966 | ₩53,321 | ₩51,899 | ₩53,133 | +2.25% | 546.5만 |
|---|
| 2026.09.03 | ₩51,738 | ₩52,369 | ₩51,175 | ₩51,940 | +0.39% | 474.5만 |
|---|
| 2026.09.02 | ₩51,792 | ₩52,369 | ₩51,229 | ₩51,779 | -0.03% | 461.1만 |
|---|
| 2026.09.01 | ₩51,095 | ₩51,591 | ₩50,397 | ₩50,532 | -1.10% | 434만 |
|---|
| 2026.08.31 | ₩52,489 | ₩52,785 | ₩51,564 | ₩51,671 | -1.56% | 453.6만 |
|---|
| 2026.08.28 | ₩54,394 | ₩54,394 | ₩53,147 | ₩53,160 | -2.27% | 313.1만 |
|---|
| 2026.08.27 | ₩54,340 | ₩54,675 | ₩53,227 | ₩53,321 | -1.88% | 375.1만 |
|---|
| 2026.08.26 | ₩55,990 | ₩56,070 | ₩54,528 | ₩54,541 | -2.59% | 414.2만 |
|---|
| 2026.08.25 | ₩55,856 | ₩56,110 | ₩54,206 | ₩54,742 | -1.99% | 580.5만 |
|---|
| 2026.08.24 | ₩54,863 | ₩55,158 | ₩53,965 | ₩54,595 | -0.49% | 580.7만 |
|---|
| 2026.08.21 | ₩54,447 | ₩54,447 | ₩53,629 | ₩54,152 | -0.54% | 396.8만 |
|---|
| 2026.08.20 | ₩54,796 | ₩54,984 | ₩53,428 | ₩53,495 | -2.37% | 474.3만 |
|---|
| 2026.08.19 | ₩57,130 | ₩57,317 | ₩55,507 | ₩55,547 | -2.77% | 363.3만 |
|---|
| 2026.08.18 | ₩57,679 | ₩58,149 | ₩56,888 | ₩56,982 | -1.21% | 503.3만 |
|---|
| 2026.08.17 | ₩59,128 | ₩59,128 | ₩58,001 | ₩58,135 | -1.68% | 374.3만 |
|---|
| 2026.08.14 | ₩60,013 | ₩60,536 | ₩59,141 | ₩59,356 | -1.09% | 304.3만 |
|---|
| 2026.08.13 | ₩61,475 | ₩61,555 | ₩60,147 | ₩60,174 | -2.12% | 340.7만 |
|---|
| 2026.08.12 | ₩61,488 | ₩61,636 | ₩59,771 | ₩60,321 | -1.90% | 299.6만 |
|---|
| 2026.08.11 | ₩60,616 | ₩61,542 | ₩60,308 | ₩61,046 | +0.71% | 336.9만 |
|---|
| 2026.08.10 | ₩62,078 | ₩62,293 | ₩60,053 | ₩60,214 | -3.00% | 557.9만 |
|---|
| 2026.08.07 | ₩62,923 | ₩63,392 | ₩62,024 | ₩63,097 | +0.28% | 376.4만 |
|---|
| 2026.08.06 | ₩64,935 | ₩64,948 | ₩62,883 | ₩62,950 | -3.06% | 445.2만 |
|---|
| 2026.08.05 | ₩65,404 | ₩66,691 | ₩65,203 | ₩65,431 | +0.04% | 559.2만 |
|---|
| 2026.08.04 | ₩64,237 | ₩65,873 | ₩63,419 | ₩65,310 | +1.67% | 588.6만 |
|---|
| 2026.08.03 | ₩62,494 | ₩63,486 | ₩61,327 | ₩63,124 | +1.01% | 784.7만 |
|---|
| 2026.07.31 | ₩60,818 | ₩61,354 | ₩60,080 | ₩60,308 | -0.84% | 416.8만 |
|---|
| 2026.07.30 | ₩60,348 | ₩61,247 | ₩59,262 | ₩61,153 | +1.33% | 467.2만 |
|---|
| 2026.07.29 | ₩60,348 | ₩61,153 | ₩59,450 | ₩59,517 | -1.38% | 421만 |
|---|
| 2026.07.28 | ₩61,220 | ₩62,695 | ₩59,745 | ₩62,105 | +1.45% | 529.3만 |
|---|
| 2026.07.27 | ₩61,729 | ₩62,977 | ₩60,120 | ₩60,858 | -1.41% | 746.8만 |
|---|
| 2026.07.24 | ₩59,946 | ₩62,360 | ₩59,651 | ₩60,455 | +0.85% | 636.6만 |
|---|
| 2026.07.23 | ₩61,019 | ₩62,601 | ₩59,584 | ₩59,959 | -1.74% | 1177.3만 |
|---|
| 2026.07.22 | ₩63,875 | ₩64,975 | ₩63,325 | ₩63,915 | +0.06% | 607.2만 |
|---|
| 2026.07.21 | ₩65,672 | ₩65,712 | ₩64,210 | ₩65,297 | -0.57% | 499.6만 |
|---|
| 2026.07.20 | ₩65,042 | ₩65,632 | ₩64,277 | ₩64,827 | -0.33% | 497.6만 |
|---|
| 2026.07.17 | ₩65,377 | ₩65,659 | ₩63,781 | ₩64,479 | -1.37% | 387.8만 |
|---|
| 2026.07.16 | ₩65,739 | ₩67,228 | ₩65,458 | ₩66,289 | +0.84% | 574.2만 |
|---|
| 2026.07.15 | ₩64,063 | ₩66,356 | ₩64,063 | ₩66,048 | +3.10% | 561.2만 |
|---|
| 2026.07.14 | ₩64,680 | ₩64,693 | ₩63,258 | ₩63,781 | -1.39% | 518.2만 |
|---|
| 2026.07.13 | ₩64,707 | ₩65,659 | ₩63,822 | ₩64,264 | -0.68% | 484.8만 |
|---|
| 2026.07.10 | ₩65,458 | ₩65,927 | ₩64,371 | ₩64,948 | -0.78% | 491.4만 |
|---|
| 2026.07.09 | ₩66,383 | ₩67,013 | ₩65,324 | ₩66,007 | -0.57% | 377.3만 |
|---|
| 2026.07.08 | ₩64,854 | ₩66,343 | ₩63,929 | ₩65,256 | +0.62% | 568.3만 |
|---|
| 2026.07.07 | ₩68,086 | ₩68,663 | ₩65,820 | ₩66,289 | -2.64% | 527.6만 |
|---|
| 2026.07.06 | ₩68,395 | ₩69,092 | ₩67,322 | ₩68,140 | -0.37% | 654.1만 |
|---|
| 2026.07.02 | ₩69,038 | ₩69,320 | ₩66,530 | ₩67,389 | -2.39% | 456.4만 |
|---|
| 2026.07.01 | ₩69,803 | ₩70,044 | ₩67,670 | ₩67,684 | -3.04% | 501만 |
|---|
| 2026.06.30 | ₩68,381 | ₩69,588 | ₩67,952 | ₩68,958 | +0.84% | 501.4만 |
|---|
| 2026.06.29 | ₩68,958 | ₩69,870 | ₩68,368 | ₩69,199 | +0.35% | 639.6만 |
|---|
| 2026.06.26 | ₩69,736 | ₩71,251 | ₩68,569 | ₩69,615 | -0.17% | 1090.8만 |
|---|
| 2026.06.25 | ₩69,132 | ₩71,197 | ₩68,918 | ₩69,856 | +1.05% | 778.2만 |
|---|
| 2026.06.24 | ₩67,389 | ₩68,851 | ₩67,389 | ₩68,314 | +1.37% | 1121.7만 |
|---|
| 2026.06.23 | ₩64,224 | ₩67,322 | ₩64,076 | ₩66,262 | +3.17% | 610.6만 |
|---|
| 2026.06.22 | ₩63,701 | ₩66,530 | ₩63,339 | ₩65,136 | +2.25% | 636.1만 |
|---|
| 2026.06.18 | ₩64,277 | ₩65,270 | ₩63,982 | ₩64,331 | +0.08% | 1129.1만 |
|---|
| 2026.06.17 | ₩63,594 | ₩65,055 | ₩62,548 | ₩62,574 | -1.60% | 648.4만 |
|---|
| 2026.06.16 | ₩63,030 | ₩65,015 | ₩62,561 | ₩63,607 | +0.91% | 1145.5만 |
|---|
| 2026.06.15 | ₩63,111 | ₩63,956 | ₩61,408 | ₩61,797 | -2.08% | 676.9만 |
|---|
| 2026.06.12 | ₩60,335 | ₩61,287 | ₩59,007 | ₩60,978 | +1.07% | 652만 |
|---|
| 2026.06.11 | ₩54,756 | ₩59,557 | ₩54,756 | ₩59,396 | +8.47% | 634.6만 |
|---|
| 2026.06.10 | ₩57,720 | ₩57,720 | ₩54,957 | ₩55,520 | -3.81% | 544.4만 |
|---|
| 2026.06.09 | ₩56,244 | ₩57,974 | ₩55,011 | ₩57,894 | +2.93% | 642.3만 |
|---|
| 2026.06.08 | ₩55,708 | ₩56,030 | ₩54,850 | ₩55,011 | -1.25% | 505.5만 |
|---|
| 2026.06.05 | ₩55,386 | ₩56,137 | ₩54,984 | ₩55,708 | +0.58% | 488.6만 |
|---|
| 2026.06.04 | ₩55,829 | ₩56,727 | ₩55,051 | ₩55,400 | -0.77% | 455.9만 |
|---|
| 2026.06.03 | ₩55,708 | ₩56,540 | ₩54,742 | ₩54,810 | -1.61% | 581.9만 |
|---|
| 2026.06.02 | ₩57,130 | ₩57,612 | ₩56,298 | ₩56,781 | -0.61% | 432.2만 |
|---|
| 2026.06.01 | ₩56,821 | ₩57,505 | ₩55,654 | ₩57,344 | +0.92% | 560.5만 |
|---|
| 2026.05.29 | ₩58,042 | ₩59,168 | ₩57,586 | ₩57,599 | -0.76% | 581.1만 |
|---|
| 2026.05.28 | ₩57,693 | ₩58,927 | ₩56,861 | ₩58,082 | +0.67% | 830.4만 |
|---|
| 2026.05.27 | ₩58,283 | ₩59,597 | ₩57,693 | ₩58,578 | +0.51% | 811.1만 |
|---|
| 2026.05.26 | ₩56,647 | ₩57,545 | ₩55,949 | ₩56,700 | +0.09% | 711.5만 |
|---|
| 2026.05.22 | ₩54,890 | ₩55,440 | ₩53,965 | ₩54,796 | -0.17% | 702.9만 |
|---|
| 2026.05.21 | ₩52,409 | ₩54,863 | ₩52,047 | ₩54,689 | +4.35% | 805.1만 |
|---|
| 2026.05.20 | ₩50,518 | ₩53,763 | ₩50,210 | ₩53,240 | +5.39% | 790.7만 |
|---|
| 2026.05.19 | ₩50,800 | ₩50,934 | ₩49,928 | ₩50,089 | -1.40% | 476.7만 |
|---|
| 2026.05.18 | ₩51,792 | ₩53,200 | ₩51,095 | ₩51,443 | -0.67% | 750만 |
|---|
| 2026.05.15 | ₩51,846 | ₩52,275 | ₩51,189 | ₩51,631 | -0.41% | 638.4만 |
|---|
| 2026.05.14 | ₩53,401 | ₩53,978 | ₩52,436 | ₩52,744 | -1.23% | 448.2만 |
|---|
| 2026.05.13 | ₩52,463 | ₩53,267 | ₩52,127 | ₩52,852 | +0.74% | 479.7만 |
|---|
| 2026.05.12 | ₩53,173 | ₩53,348 | ₩52,074 | ₩52,945 | -0.43% | 558.2만 |
|---|
| 2026.05.11 | ₩54,863 | ₩55,346 | ₩53,536 | ₩53,629 | -2.25% | 478.1만 |
|---|
| 2026.05.08 | ₩56,084 | ₩56,620 | ₩54,944 | ₩55,400 | -1.22% | 493.9만 |
|---|
| 2026.05.07 | ₩56,151 | ₩56,848 | ₩54,407 | ₩55,507 | -1.15% | 748.1만 |
|---|
| 2026.05.06 | ₩55,453 | ₩56,325 | ₩54,327 | ₩55,654 | +0.36% | 923.6만 |
|---|
| 2026.05.05 | ₩52,020 | ₩53,428 | ₩51,551 | ₩53,254 | +2.37% | 469.4만 |
|---|
| 2026.05.04 | ₩51,551 | ₩52,945 | ₩50,880 | ₩51,430 | -0.23% | 824.6만 |
|---|
| 2026.05.01 | ₩50,961 | ₩53,603 | ₩50,290 | ₩51,980 | +2.00% | 1010.1만 |
|---|
| 2026.04.30 | ₩50,692 | ₩51,645 | ₩50,692 | ₩50,853 | +0.32% | 507.9만 |
|---|
| 2026.04.29 | ₩50,505 | ₩50,800 | ₩49,512 | ₩49,915 | -1.17% | 682.9만 |
|---|
| 2026.04.28 | ₩50,907 | ₩51,671 | ₩50,719 | ₩50,974 | +0.13% | 459.6만 |
|---|
| 2026.04.27 | ₩52,825 | ₩53,388 | ₩51,189 | ₩51,229 | -3.02% | 608.9만 |
|---|
| 2026.04.24 | ₩50,987 | ₩53,039 | ₩50,759 | ₩52,905 | +3.76% | 939.7만 |
|---|
| 2026.04.23 | ₩51,296 | ₩52,557 | ₩49,418 | ₩50,625 | -1.31% | 1671.1만 |
|---|
| 2026.04.22 | ₩54,514 | ₩54,836 | ₩52,382 | ₩52,771 | -3.20% | 951.8만 |
|---|
| 2026.04.21 | ₩55,654 | ₩56,352 | ₩54,421 | ₩54,877 | -1.40% | 471.5만 |
|---|
| 2026.04.20 | ₩56,070 | ₩56,848 | ₩55,721 | ₩56,084 | +0.02% | 654.7만 |
|---|
| 2026.04.17 | ₩58,122 | ₩60,241 | ₩57,063 | ₩57,264 | -1.48% | 1038.8만 |
|---|
| 2026.04.16 | ₩56,124 | ₩56,835 | ₩54,461 | ₩54,488 | -2.92% | 672.4만 |
|---|
| 2026.04.15 | ₩55,373 | ₩56,861 | ₩54,863 | ₩55,923 | +0.99% | 721.9만 |
|---|
| 2026.04.14 | ₩53,978 | ₩56,365 | ₩53,777 | ₩55,333 | +2.51% | 914.7만 |
|---|
| 2026.04.13 | ₩51,913 | ₩52,945 | ₩51,229 | ₩52,905 | +1.91% | 450.3만 |
|---|
| 2026.04.10 | ₩54,434 | ₩54,434 | ₩52,664 | ₩53,053 | -2.54% | 466.4만 |
|---|
| 2026.04.09 | ₩53,576 | ₩54,635 | ₩52,731 | ₩53,924 | +0.65% | 537.8만 |
|---|
| 2026.04.08 | ₩57,237 | ₩58,243 | ₩53,750 | ₩54,179 | -5.34% | 1217.8만 |
|---|
| 2026.04.07 | ₩50,438 | ₩51,148 | ₩49,687 | ₩50,786 | +0.69% | 722.7만 |
|---|
| 2026.04.06 | ₩50,196 | ₩51,765 | ₩49,901 | ₩51,202 | +2.00% | 441.2만 |
|---|
| 2026.04.02 | ₩48,359 | ₩50,827 | ₩47,916 | ₩50,424 | +4.27% | 975.1만 |
|---|
| 2026.04.01 | ₩50,236 | ₩52,141 | ₩49,848 | ₩51,269 | +2.06% | 965.1만 |
|---|
| 2026.03.31 | ₩49,539 | ₩50,786 | ₩48,426 | ₩50,384 | +1.71% | 864.4만 |
|---|
| 2026.03.30 | ₩50,116 | ₩50,290 | ₩48,480 | ₩48,667 | -2.89% | 686.6만 |
|---|
| 2026.03.27 | ₩52,127 | ₩52,610 | ₩49,767 | ₩50,102 | -3.88% | 716.5만 |
|---|
| 2026.03.26 | ₩53,348 | ₩54,018 | ₩52,315 | ₩53,012 | -0.63% | 503.7만 |
|---|
| 2026.03.25 | ₩54,635 | ₩55,882 | ₩53,401 | ₩53,898 | -1.35% | 665.9만 |
|---|
| 2026.03.24 | ₩53,106 | ₩54,193 | ₩52,570 | ₩53,415 | +0.58% | 738만 |
|---|
| 2026.03.23 | ₩54,783 | ₩55,628 | ₩54,018 | ₩54,112 | -1.22% | 846.8만 |
|---|
| 2026.03.20 | ₩54,595 | ₩54,944 | ₩52,141 | ₩52,852 | -3.19% | 1403만 |
|---|
| 2026.03.19 | ₩52,865 | ₩55,480 | ₩52,771 | ₩54,810 | +3.68% | 890.2만 |
|---|
| 2026.03.18 | ₩54,957 | ₩55,507 | ₩53,670 | ₩53,898 | -1.93% | 1097.4만 |
|---|
| 2026.03.17 | ₩54,823 | ₩56,097 | ₩54,541 | ₩55,145 | +0.59% | 983만 |
|---|
| 2026.03.16 | ₩52,945 | ₩53,951 | ₩52,758 | ₩53,951 | +1.90% | 797.8만 |
|---|
| 2026.03.13 | ₩52,248 | ₩53,428 | ₩51,081 | ₩51,966 | -0.54% | 1037.3만 |
|---|
| 2026.03.12 | ₩54,313 | ₩54,582 | ₩51,685 | ₩51,779 | -4.67% | 983.8만 |
|---|
| 2026.03.11 | ₩57,063 | ₩57,572 | ₩55,507 | ₩56,124 | -1.65% | 796.1만 |
|---|
| 2026.03.10 | ₩56,835 | ₩59,825 | ₩56,486 | ₩57,425 | +1.04% | 1099.1만 |
|---|
| 2026.03.09 | ₩54,568 | ₩57,814 | ₩52,060 | ₩57,706 | +5.75% | 1482.3만 |
|---|
| 2026.03.06 | ₩57,666 | ₩57,666 | ₩54,273 | ₩55,735 | -3.35% | 1408.4만 |
|---|
| 2026.03.05 | ₩62,024 | ₩62,521 | ₩58,860 | ₩58,873 | -5.08% | 1559.9만 |
|---|
| 2026.03.04 | ₩64,277 | ₩64,894 | ₩62,735 | ₩63,231 | -1.63% | 791만 |
|---|
| 2026.03.03 | ₩62,387 | ₩64,801 | ₩61,716 | ₩64,036 | +2.64% | 1237.3만 |
|---|
| 2026.03.02 | ₩64,371 | ₩65,739 | ₩62,963 | ₩64,733 | +0.56% | 1003.3만 |
|---|
| 2026.02.27 | ₩68,032 | ₩68,274 | ₩65,324 | ₩66,061 | -2.90% | 914.6만 |
|---|
| 2026.02.26 | ₩67,818 | ₩69,266 | ₩67,027 | ₩68,301 | +0.71% | 1123만 |
|---|
| 2026.02.25 | ₩68,006 | ₩68,126 | ₩66,249 | ₩66,906 | -1.62% | 1017.6만 |
|---|
| 2026.02.24 | ₩67,965 | ₩68,971 | ₩67,281 | ₩67,912 | -0.08% | 932.1만 |
|---|
| 2026.02.23 | ₩69,561 | ₩70,232 | ₩67,389 | ₩68,260 | -1.87% | 891.4만 |
|---|
| 2026.02.20 | ₩69,977 | ₩70,285 | ₩68,797 | ₩69,856 | -0.17% | 707.5만 |
|---|
| 2026.02.19 | ₩72,834 | ₩73,357 | ₩69,736 | ₩69,843 | -4.11% | 975만 |
|---|
| 2026.02.18 | ₩71,989 | ₩73,611 | ₩71,278 | ₩73,491 | +2.09% | 1331.7만 |
|---|
| 2026.02.17 | ₩70,634 | ₩73,906 | ₩70,594 | ₩72,766 | +3.02% | 1296.2만 |
|---|
| 2026.02.13 | ₩68,502 | ₩69,360 | ₩67,335 | ₩68,542 | +0.06% | 916.2만 |
|---|
| 2026.02.12 | ₩70,017 | ₩70,728 | ₩66,785 | ₩68,167 | -2.64% | 1319만 |
|---|
| 2026.02.11 | ₩72,740 | ₩73,357 | ₩68,703 | ₩68,971 | -5.18% | 1055.6만 |
|---|
| 2026.02.10 | ₩71,439 | ₩73,155 | ₩71,332 | ₩72,512 | +1.50% | 846.5만 |
|---|
| 2026.02.09 | ₩72,176 | ₩72,753 | ₩71,211 | ₩71,559 | -0.85% | 840.3만 |
|---|
| 2026.02.06 | ₩70,876 | ₩73,357 | ₩70,634 | ₩72,766 | +2.67% | 1479.5만 |
|---|
| 2026.02.05 | ₩70,446 | ₩71,036 | ₩69,575 | ₩70,420 | -0.04% | 780.3만 |
|---|
| 2026.02.04 | ₩69,132 | ₩70,768 | ₩68,207 | ₩70,527 | +2.02% | 1237.7만 |
|---|
| 2026.02.03 | ₩67,054 | ₩68,676 | ₩66,960 | ₩68,649 | +2.38% | 1088.5만 |
|---|
| 2026.02.02 | ₩65,404 | ₩66,785 | ₩64,505 | ₩66,571 | +1.78% | 1300.3만 |
|---|
| 2026.01.30 | ₩65,096 | ₩66,852 | ₩63,433 | ₩63,728 | -2.10% | 1468.5만 |
|---|
| 2026.01.29 | ₩58,176 | ₩65,873 | ₩57,237 | ₩65,042 | +11.80% | 3453.5만 |
|---|
| 2026.01.28 | ₩56,177 | ₩56,352 | ₩54,555 | ₩54,796 | -2.46% | 1062.6만 |
|---|
| 2026.01.27 | ₩56,392 | ₩56,995 | ₩55,252 | ₩55,440 | -1.69% | 789.1만 |
|---|
| 2026.01.26 | ₩56,151 | ₩56,875 | ₩55,936 | ₩56,365 | +0.38% | 618.4만 |
|---|
| 2026.01.23 | ₩56,070 | ₩56,902 | ₩56,003 | ₩56,258 | +0.33% | 701.3만 |
|---|
| 2026.01.22 | ₩57,827 | ₩58,886 | ₩56,647 | ₩56,915 | -1.58% | 1019.6만 |
|---|
| 2026.01.21 | ₩57,465 | ₩58,296 | ₩56,794 | ₩57,465 | 0.00% | 1197.5만 |
|---|
| 2026.01.20 | ₩56,955 | ₩57,854 | ₩56,137 | ₩56,835 | -0.21% | 965.5만 |
|---|
| 2026.01.16 | ₩57,746 | ₩58,082 | ₩57,156 | ₩57,827 | +0.14% | 684.2만 |
|---|
| 2026.01.15 | ₩57,679 | ₩58,216 | ₩57,049 | ₩57,800 | +0.21% | 787.5만 |
|---|
| 2026.01.14 | ₩57,827 | ₩58,632 | ₩55,990 | ₩57,063 | -1.32% | 886.8만 |
|---|
| 2026.01.13 | ₩58,068 | ₩59,584 | ₩57,532 | ₩57,934 | -0.23% | 741.8만 |
|---|
| 2026.01.12 | ₩58,994 | ₩59,020 | ₩57,894 | ₩58,806 | -0.32% | 838.2만 |
|---|
| 2026.01.09 | ₩59,275 | ₩60,375 | ₩58,833 | ₩59,704 | +0.72% | 1234.3만 |
|---|
| 2026.01.08 | ₩57,210 | ₩58,176 | ₩57,049 | ₩57,559 | +0.61% | 823.8만 |
|---|
| 2026.01.07 | ₩57,103 | ₩57,921 | ₩56,915 | ₩57,183 | +0.14% | 1005.3만 |
|---|
| 2026.01.06 | ₩57,022 | ₩57,934 | ₩56,526 | ₩56,969 | -0.09% | 799.3만 |
|---|
| 2026.01.05 | ₩55,158 | ₩57,398 | ₩55,145 | ₩56,915 | +3.19% | 785만 |
|---|
| 2026.01.02 | ₩55,668 | ₩56,110 | ₩54,783 | ₩55,386 | -0.51% | 633.9만 |
|---|
| 2025.12.31 | ₩55,440 | ₩55,869 | ₩55,279 | ₩55,426 | -0.02% | 635.2만 |
|---|
| 2025.12.30 | ₩55,145 | ₩55,748 | ₩55,011 | ₩55,346 | +0.36% | 653.6만 |
|---|
| 2025.12.29 | ₩55,225 | ₩55,923 | ₩54,944 | ₩55,145 | -0.15% | 495.4만 |
|---|
| 2025.12.26 | ₩55,212 | ₩55,829 | ₩55,131 | ₩55,359 | +0.27% | 529.1만 |
|---|
| 2025.12.24 | ₩55,628 | ₩55,963 | ₩55,413 | ₩55,628 | 0.00% | 201.3만 |
|---|
| 2025.12.23 | ₩56,365 | ₩57,210 | ₩55,507 | ₩55,735 | -1.12% | 884.5만 |
|---|
| 2025.12.22 | ₩55,507 | ₩56,781 | ₩55,359 | ₩56,647 | +2.05% | 729.6만 |
|---|
| 2025.12.19 | ₩54,850 | ₩55,453 | ₩54,568 | ₩55,333 | +0.88% | 1719.8만 |
|---|
| 2025.12.18 | ₩55,319 | ₩56,097 | ₩54,541 | ₩54,622 | -1.26% | 1058.6만 |
|---|
| 2025.12.17 | ₩56,553 | ₩57,438 | ₩54,957 | ₩54,957 | -2.82% | 1233.3만 |
|---|
| 2025.12.16 | ₩57,170 | ₩58,390 | ₩56,218 | ₩56,553 | -1.08% | 1256.5만 |
|---|
| 2025.12.15 | ₩55,802 | ₩56,271 | ₩54,863 | ₩55,949 | +0.26% | 1883.6만 |
|---|
| 2025.12.12 | ₩55,520 | ₩56,593 | ₩55,105 | ₩55,212 | -0.56% | 2000.9만 |
|---|
| 2025.12.11 | ₩53,549 | ₩55,172 | ₩53,334 | ₩54,635 | +2.03% | 2281.7만 |
|---|
| 2025.12.10 | ₩51,229 | ₩53,442 | ₩51,081 | ₩53,415 | +4.27% | 1717.7만 |
|---|
| 2025.12.09 | ₩50,424 | ₩51,899 | ₩50,357 | ₩51,162 | +1.46% | 883.7만 |
|---|
| 2025.12.08 | ₩51,095 | ₩51,457 | ₩50,129 | ₩50,894 | -0.39% | 1244.8만 |
|---|
| 2025.12.05 | ₩47,353 | ₩51,189 | ₩47,353 | ₩50,759 | +7.19% | 1521.2만 |
|---|
| 2025.12.04 | ₩47,809 | ₩48,667 | ₩47,098 | ₩48,024 | +0.45% | 1086.1만 |
|---|
| 2025.12.03 | ₩47,501 | ₩47,970 | ₩47,326 | ₩47,849 | +0.73% | 653.9만 |
|---|
| 2025.12.02 | ₩46,736 | ₩47,916 | ₩46,186 | ₩47,514 | +1.66% | 723.9만 |
|---|
| 2025.12.01 | ₩46,307 | ₩47,085 | ₩45,972 | ₩46,629 | +0.70% | 669.4만 |
|---|
| 2025.11.28 | ₩47,005 | ₩47,393 | ₩46,642 | ₩46,683 | -0.68% | 254.6만 |
|---|
| 2025.11.26 | ₩46,079 | ₩47,460 | ₩45,905 | ₩47,018 | +2.04% | 476.6만 |
|---|
| 2025.11.25 | ₩44,658 | ₩46,575 | ₩44,296 | ₩46,079 | +3.18% | 717.9만 |
|---|
| 2025.11.24 | ₩44,282 | ₩44,832 | ₩43,974 | ₩44,631 | +0.79% | 613.7만 |
|---|
| 2025.11.21 | ₩42,271 | ₩44,577 | ₩41,989 | ₩43,987 | +4.06% | 711.1만 |
|---|
| 2025.11.20 | ₩43,410 | ₩43,799 | ₩41,774 | ₩41,788 | -3.74% | 780.6만 |
|---|
| 2025.11.19 | ₩43,384 | ₩44,215 | ₩42,619 | ₩42,807 | -1.33% | 561.4만 |
|---|
| 2025.11.18 | ₩42,458 | ₩43,263 | ₩42,284 | ₩42,861 | +0.95% | 709.3만 |
|---|
| 2025.11.17 | ₩43,987 | ₩44,027 | ₩42,338 | ₩42,713 | -2.90% | 577.4만 |
|---|
| 2025.11.14 | ₩43,652 | ₩44,363 | ₩43,477 | ₩44,014 | +0.83% | 767.4만 |
|---|
| 2025.11.13 | ₩44,577 | ₩45,328 | ₩44,081 | ₩44,309 | -0.60% | 784.9만 |
|---|
| 2025.11.12 | ₩42,954 | ₩44,899 | ₩42,954 | ₩44,711 | +4.09% | 894.9만 |
|---|
| 2025.11.11 | ₩43,987 | ₩43,987 | ₩42,633 | ₩42,901 | -2.47% | 765.1만 |
|---|
| 2025.11.10 | ₩43,920 | ₩45,033 | ₩43,545 | ₩43,799 | -0.27% | 781.9만 |
|---|
| 2025.11.07 | ₩41,788 | ₩43,545 | ₩41,372 | ₩43,518 | +4.14% | 864.7만 |
|---|
| 2025.11.06 | ₩42,364 | ₩42,874 | ₩41,640 | ₩42,257 | -0.25% | 775만 |
|---|
| 2025.11.05 | ₩39,964 | ₩42,445 | ₩39,964 | ₩42,405 | +6.11% | 906.2만 |
|---|
| 2025.11.04 | ₩40,272 | ₩40,460 | ₩39,240 | ₩39,790 | -1.20% | 1295.5만 |
|---|
| 2025.11.03 | ₩40,447 | ₩41,251 | ₩39,897 | ₩40,809 | +0.90% | 881.5만 |
|---|
| 2025.10.31 | ₩40,232 | ₩40,755 | ₩40,125 | ₩40,634 | +1.00% | 846.3만 |
|---|
| 2025.10.30 | ₩40,889 | ₩41,265 | ₩40,299 | ₩40,353 | -1.31% | 658만 |
|---|
| 2025.10.29 | ₩41,600 | ₩41,748 | ₩40,849 | ₩41,117 | -1.16% | 1092만 |
|---|
| 2025.10.28 | ₩43,115 | ₩43,156 | ₩41,613 | ₩41,694 | -3.30% | 1138.5만 |
|---|
| 2025.10.27 | ₩43,531 | ₩43,907 | ₩42,740 | ₩43,250 | -0.65% | 962.1만 |
|---|
| 2025.10.24 | ₩42,981 | ₩43,491 | ₩42,083 | ₩43,182 | +0.47% | 1519만 |
|---|
| 2025.10.23 | ₩44,014 | ₩44,456 | ₩41,600 | ₩42,445 | -3.56% | 2780.8만 |
|---|
| 2025.10.22 | ₩46,079 | ₩46,602 | ₩44,832 | ₩45,275 | -1.75% | 1057.6만 |
|---|
| 2025.10.21 | ₩45,757 | ₩46,911 | ₩45,677 | ₩46,508 | +1.64% | 940.5만 |
|---|
| 2025.10.20 | ₩45,301 | ₩46,495 | ₩45,060 | ₩46,173 | +1.92% | 763.6만 |
|---|
| 2025.10.17 | ₩44,564 | ₩45,328 | ₩44,510 | ₩44,953 | +0.87% | 826.4만 |
|---|
| 2025.10.16 | ₩45,154 | ₩45,663 | ₩44,041 | ₩44,644 | -1.13% | 1101.7만 |
|---|
| 2025.10.15 | ₩45,261 | ₩45,435 | ₩44,591 | ₩45,006 | -0.56% | 742.9만 |
|---|
| 2025.10.14 | ₩42,271 | ₩45,100 | ₩42,136 | ₩44,819 | +6.03% | 1102.9만 |
|---|
| 2025.10.13 | ₩42,552 | ₩43,343 | ₩42,324 | ₩42,780 | +0.54% | 489.3만 |
|---|
| 2025.10.10 | ₩42,713 | ₩43,759 | ₩41,654 | ₩41,962 | -1.76% | 798.7만 |
|---|