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 | ₩55,012 | ₩55,978 | ₩54,475 | ₩55,870 | +1.56% | 687.3만 |
| 2026.10.08 | ₩54,985 | ₩55,656 | ₩54,744 | ₩55,468 | +0.88% | 1456.1만 |
| 2026.10.07 | ₩55,897 | ₩56,514 | ₩55,709 | ₩55,951 | +0.10% | 470.7만 |
| 2026.10.06 | ₩56,782 | ₩57,882 | ₩56,138 | ₩56,930 | +0.26% | 483.8만 |
| 2026.10.05 | ₩56,997 | ₩57,117 | ₩55,924 | ₩56,125 | -1.53% | 579.5만 |
| 2026.10.02 | ₩57,399 | ₩57,439 | ₩56,071 | ₩56,957 | -0.77% | 619.6만 |
| 2026.10.01 | ₩55,750 | ₩56,581 | ₩55,468 | ₩56,112 | +0.65% | 511.4만 |
| 2026.09.30 | ₩56,501 | ₩56,648 | ₩55,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,843 |
| -1.16% |
| 483.9만 |
| 2026.09.29 | ₩57,895 | ₩57,895 | ₩55,615 | ₩56,433 | -2.52% | 410.8만 |
|---|
| 2026.09.28 | ₩55,709 | ₩57,614 | ₩55,387 | ₩56,702 | +1.78% | 596.9만 |
|---|
| 2026.09.25 | ₩56,581 | ₩57,359 | ₩55,240 | ₩57,238 | +1.16% | 697.9만 |
|---|
| 2026.09.24 | ₩54,636 | ₩56,138 | ₩54,247 | ₩55,723 | +1.99% | 602.3만 |
|---|
| 2026.09.23 | ₩55,723 | ₩56,045 | ₩54,972 | ₩55,039 | -1.23% | 565.6만 |
|---|
| 2026.09.22 | ₩57,332 | ₩57,936 | ₩55,830 | ₩56,433 | -1.57% | 772만 |
|---|
| 2026.09.21 | ₩55,897 | ₩56,031 | ₩54,891 | ₩56,018 | +0.22% | 633.4만 |
|---|
| 2026.09.18 | ₩54,328 | ₩55,441 | ₩54,301 | ₩54,958 | +1.16% | 1407.9만 |
|---|
| 2026.09.17 | ₩53,644 | ₩55,025 | ₩53,470 | ₩54,100 | +0.85% | 797.3만 |
|---|
| 2026.09.16 | ₩53,577 | ₩53,644 | ₩51,176 | ₩52,504 | -2.00% | 767.1만 |
|---|
| 2026.09.15 | ₩53,295 | ₩53,322 | ₩51,834 | ₩52,678 | -1.16% | 520.4만 |
|---|
| 2026.09.14 | ₩51,538 | ₩53,483 | ₩51,431 | ₩53,000 | +2.84% | 670.3만 |
|---|
| 2026.09.11 | ₩53,201 | ₩53,201 | ₩52,316 | ₩52,625 | -1.08% | 538만 |
|---|
| 2026.09.10 | ₩51,297 | ₩52,343 | ₩51,096 | ₩51,887 | +1.15% | 460.9만 |
|---|
| 2026.09.09 | ₩50,814 | ₩52,062 | ₩50,627 | ₩51,874 | +2.08% | 437.5만 |
|---|
| 2026.09.08 | ₩52,450 | ₩52,732 | ₩51,860 | ₩51,860 | -1.13% | 363.1만 |
|---|
| 2026.09.04 | ₩51,968 | ₩53,322 | ₩51,901 | ₩53,134 | +2.25% | 546.5만 |
|---|
| 2026.09.03 | ₩51,740 | ₩52,370 | ₩51,176 | ₩51,941 | +0.39% | 474.5만 |
|---|
| 2026.09.02 | ₩51,793 | ₩52,370 | ₩51,230 | ₩51,780 | -0.03% | 461.1만 |
|---|
| 2026.09.01 | ₩51,096 | ₩51,592 | ₩50,399 | ₩50,533 | -1.10% | 434만 |
|---|
| 2026.08.31 | ₩52,491 | ₩52,786 | ₩51,565 | ₩51,673 | -1.56% | 453.6만 |
|---|
| 2026.08.28 | ₩54,395 | ₩54,395 | ₩53,148 | ₩53,161 | -2.27% | 313.1만 |
|---|
| 2026.08.27 | ₩54,341 | ₩54,677 | ₩53,228 | ₩53,322 | -1.88% | 375.1만 |
|---|
| 2026.08.26 | ₩55,991 | ₩56,071 | ₩54,529 | ₩54,543 | -2.59% | 414.2만 |
|---|
| 2026.08.25 | ₩55,857 | ₩56,112 | ₩54,207 | ₩54,744 | -1.99% | 580.5만 |
|---|
| 2026.08.24 | ₩54,864 | ₩55,159 | ₩53,966 | ₩54,596 | -0.49% | 580.7만 |
|---|
| 2026.08.21 | ₩54,449 | ₩54,449 | ₩53,631 | ₩54,154 | -0.54% | 396.8만 |
|---|
| 2026.08.20 | ₩54,797 | ₩54,985 | ₩53,429 | ₩53,496 | -2.37% | 474.3만 |
|---|
| 2026.08.19 | ₩57,131 | ₩57,319 | ₩55,508 | ₩55,548 | -2.77% | 363.3만 |
|---|
| 2026.08.18 | ₩57,681 | ₩58,150 | ₩56,889 | ₩56,983 | -1.21% | 503.3만 |
|---|
| 2026.08.17 | ₩59,129 | ₩59,129 | ₩58,003 | ₩58,137 | -1.68% | 374.3만 |
|---|
| 2026.08.14 | ₩60,014 | ₩60,537 | ₩59,143 | ₩59,357 | -1.09% | 304.3만 |
|---|
| 2026.08.13 | ₩61,476 | ₩61,556 | ₩60,148 | ₩60,175 | -2.12% | 340.7만 |
|---|
| 2026.08.12 | ₩61,489 | ₩61,637 | ₩59,773 | ₩60,323 | -1.90% | 299.6만 |
|---|
| 2026.08.11 | ₩60,618 | ₩61,543 | ₩60,309 | ₩61,047 | +0.71% | 336.9만 |
|---|
| 2026.08.10 | ₩62,080 | ₩62,294 | ₩60,054 | ₩60,215 | -3.00% | 557.9만 |
|---|
| 2026.08.07 | ₩62,924 | ₩63,394 | ₩62,026 | ₩63,099 | +0.28% | 376.4만 |
|---|
| 2026.08.06 | ₩64,936 | ₩64,949 | ₩62,884 | ₩62,951 | -3.06% | 445.2만 |
|---|
| 2026.08.05 | ₩65,405 | ₩66,693 | ₩65,204 | ₩65,432 | +0.04% | 559.2만 |
|---|
| 2026.08.04 | ₩64,239 | ₩65,875 | ₩63,421 | ₩65,312 | +1.67% | 588.6만 |
|---|
| 2026.08.03 | ₩62,495 | ₩63,488 | ₩61,329 | ₩63,126 | +1.01% | 784.7만 |
|---|
| 2026.07.31 | ₩60,819 | ₩61,355 | ₩60,081 | ₩60,309 | -0.84% | 416.8만 |
|---|
| 2026.07.30 | ₩60,349 | ₩61,248 | ₩59,263 | ₩61,154 | +1.33% | 467.2만 |
|---|
| 2026.07.29 | ₩60,349 | ₩61,154 | ₩59,451 | ₩59,518 | -1.38% | 421만 |
|---|
| 2026.07.28 | ₩61,221 | ₩62,696 | ₩59,746 | ₩62,106 | +1.45% | 529.3만 |
|---|
| 2026.07.27 | ₩61,731 | ₩62,978 | ₩60,122 | ₩60,859 | -1.41% | 746.8만 |
|---|
| 2026.07.24 | ₩59,947 | ₩62,361 | ₩59,652 | ₩60,457 | +0.85% | 636.6만 |
|---|
| 2026.07.23 | ₩61,020 | ₩62,603 | ₩59,585 | ₩59,961 | -1.74% | 1177.3만 |
|---|
| 2026.07.22 | ₩63,877 | ₩64,976 | ₩63,327 | ₩63,917 | +0.06% | 607.2만 |
|---|
| 2026.07.21 | ₩65,674 | ₩65,714 | ₩64,212 | ₩65,298 | -0.57% | 499.6만 |
|---|
| 2026.07.20 | ₩65,043 | ₩65,633 | ₩64,279 | ₩64,829 | -0.33% | 497.6만 |
|---|
| 2026.07.17 | ₩65,379 | ₩65,660 | ₩63,783 | ₩64,480 | -1.37% | 387.8만 |
|---|
| 2026.07.16 | ₩65,741 | ₩67,229 | ₩65,459 | ₩66,291 | +0.84% | 574.2만 |
|---|
| 2026.07.15 | ₩64,064 | ₩66,358 | ₩64,064 | ₩66,049 | +3.10% | 561.2만 |
|---|
| 2026.07.14 | ₩64,681 | ₩64,695 | ₩63,260 | ₩63,783 | -1.39% | 518.2만 |
|---|
| 2026.07.13 | ₩64,708 | ₩65,660 | ₩63,823 | ₩64,266 | -0.68% | 484.8만 |
|---|
| 2026.07.10 | ₩65,459 | ₩65,928 | ₩64,373 | ₩64,949 | -0.78% | 491.4만 |
|---|
| 2026.07.09 | ₩66,384 | ₩67,015 | ₩65,325 | ₩66,009 | -0.57% | 377.3만 |
|---|
| 2026.07.08 | ₩64,856 | ₩66,344 | ₩63,930 | ₩65,258 | +0.62% | 568.3만 |
|---|
| 2026.07.07 | ₩68,088 | ₩68,664 | ₩65,821 | ₩66,291 | -2.64% | 527.6만 |
|---|
| 2026.07.06 | ₩68,396 | ₩69,093 | ₩67,323 | ₩68,141 | -0.37% | 654.1만 |
|---|
| 2026.07.02 | ₩69,040 | ₩69,321 | ₩66,532 | ₩67,390 | -2.39% | 456.4만 |
|---|
| 2026.07.01 | ₩69,804 | ₩70,046 | ₩67,672 | ₩67,685 | -3.04% | 501만 |
|---|
| 2026.06.30 | ₩68,383 | ₩69,590 | ₩67,954 | ₩68,959 | +0.84% | 501.4만 |
|---|
| 2026.06.29 | ₩68,959 | ₩69,871 | ₩68,369 | ₩69,201 | +0.35% | 639.6만 |
|---|
| 2026.06.26 | ₩69,737 | ₩71,253 | ₩68,570 | ₩69,617 | -0.17% | 1090.8만 |
|---|
| 2026.06.25 | ₩69,134 | ₩71,199 | ₩68,919 | ₩69,858 | +1.05% | 778.2만 |
|---|
| 2026.06.24 | ₩67,390 | ₩68,852 | ₩67,390 | ₩68,316 | +1.37% | 1121.7만 |
|---|
| 2026.06.23 | ₩64,225 | ₩67,323 | ₩64,078 | ₩66,264 | +3.17% | 610.6만 |
|---|
| 2026.06.22 | ₩63,702 | ₩66,532 | ₩63,340 | ₩65,137 | +2.25% | 636.1만 |
|---|
| 2026.06.18 | ₩64,279 | ₩65,271 | ₩63,984 | ₩64,333 | +0.08% | 1129.1만 |
|---|
| 2026.06.17 | ₩63,595 | ₩65,057 | ₩62,549 | ₩62,576 | -1.60% | 648.4만 |
|---|
| 2026.06.16 | ₩63,032 | ₩65,017 | ₩62,562 | ₩63,608 | +0.91% | 1145.5만 |
|---|
| 2026.06.15 | ₩63,112 | ₩63,957 | ₩61,409 | ₩61,798 | -2.08% | 676.9만 |
|---|
| 2026.06.12 | ₩60,336 | ₩61,288 | ₩59,008 | ₩60,980 | +1.07% | 652만 |
|---|
| 2026.06.11 | ₩54,757 | ₩59,558 | ₩54,757 | ₩59,397 | +8.47% | 634.6만 |
|---|
| 2026.06.10 | ₩57,721 | ₩57,721 | ₩54,958 | ₩55,522 | -3.81% | 544.4만 |
|---|
| 2026.06.09 | ₩56,246 | ₩57,976 | ₩55,012 | ₩57,895 | +2.93% | 642.3만 |
|---|
| 2026.06.08 | ₩55,709 | ₩56,031 | ₩54,851 | ₩55,012 | -1.25% | 505.5만 |
|---|
| 2026.06.05 | ₩55,387 | ₩56,138 | ₩54,985 | ₩55,709 | +0.58% | 488.6만 |
|---|
| 2026.06.04 | ₩55,830 | ₩56,729 | ₩55,052 | ₩55,401 | -0.77% | 455.9만 |
|---|
| 2026.06.03 | ₩55,709 | ₩56,541 | ₩54,744 | ₩54,811 | -1.61% | 581.9만 |
|---|
| 2026.06.02 | ₩57,131 | ₩57,614 | ₩56,299 | ₩56,782 | -0.61% | 432.2만 |
|---|
| 2026.06.01 | ₩56,822 | ₩57,506 | ₩55,656 | ₩57,345 | +0.92% | 560.5만 |
|---|
| 2026.05.29 | ₩58,043 | ₩59,169 | ₩57,587 | ₩57,600 | -0.76% | 581.1만 |
|---|
| 2026.05.28 | ₩57,694 | ₩58,928 | ₩56,863 | ₩58,083 | +0.67% | 830.4만 |
|---|
| 2026.05.27 | ₩58,284 | ₩59,598 | ₩57,694 | ₩58,579 | +0.51% | 811.1만 |
|---|
| 2026.05.26 | ₩56,648 | ₩57,547 | ₩55,951 | ₩56,702 | +0.09% | 711.5만 |
|---|
| 2026.05.22 | ₩54,891 | ₩55,441 | ₩53,966 | ₩54,797 | -0.17% | 702.9만 |
|---|
| 2026.05.21 | ₩52,410 | ₩54,864 | ₩52,048 | ₩54,690 | +4.35% | 805.1만 |
|---|
| 2026.05.20 | ₩50,519 | ₩53,765 | ₩50,211 | ₩53,242 | +5.39% | 790.7만 |
|---|
| 2026.05.19 | ₩50,801 | ₩50,935 | ₩49,929 | ₩50,090 | -1.40% | 476.7만 |
|---|
| 2026.05.18 | ₩51,793 | ₩53,201 | ₩51,096 | ₩51,445 | -0.67% | 750만 |
|---|
| 2026.05.15 | ₩51,847 | ₩52,276 | ₩51,190 | ₩51,632 | -0.41% | 638.4만 |
|---|
| 2026.05.14 | ₩53,403 | ₩53,979 | ₩52,437 | ₩52,745 | -1.23% | 448.2만 |
|---|
| 2026.05.13 | ₩52,464 | ₩53,268 | ₩52,129 | ₩52,853 | +0.74% | 479.7만 |
|---|
| 2026.05.12 | ₩53,175 | ₩53,349 | ₩52,075 | ₩52,947 | -0.43% | 558.2만 |
|---|
| 2026.05.11 | ₩54,864 | ₩55,347 | ₩53,537 | ₩53,631 | -2.25% | 478.1만 |
|---|
| 2026.05.08 | ₩56,085 | ₩56,621 | ₩54,945 | ₩55,401 | -1.22% | 493.9만 |
|---|
| 2026.05.07 | ₩56,152 | ₩56,849 | ₩54,408 | ₩55,508 | -1.15% | 748.1만 |
|---|
| 2026.05.06 | ₩55,454 | ₩56,326 | ₩54,328 | ₩55,656 | +0.36% | 923.6만 |
|---|
| 2026.05.05 | ₩52,021 | ₩53,429 | ₩51,552 | ₩53,255 | +2.37% | 469.4만 |
|---|
| 2026.05.04 | ₩51,552 | ₩52,947 | ₩50,881 | ₩51,431 | -0.23% | 824.6만 |
|---|
| 2026.05.01 | ₩50,962 | ₩53,604 | ₩50,291 | ₩51,981 | +2.00% | 1010.1만 |
|---|
| 2026.04.30 | ₩50,694 | ₩51,646 | ₩50,694 | ₩50,855 | +0.32% | 507.9만 |
|---|
| 2026.04.29 | ₩50,506 | ₩50,801 | ₩49,513 | ₩49,916 | -1.17% | 682.9만 |
|---|
| 2026.04.28 | ₩50,908 | ₩51,673 | ₩50,720 | ₩50,975 | +0.13% | 459.6만 |
|---|
| 2026.04.27 | ₩52,826 | ₩53,389 | ₩51,190 | ₩51,230 | -3.02% | 608.9만 |
|---|
| 2026.04.24 | ₩50,989 | ₩53,041 | ₩50,761 | ₩52,906 | +3.76% | 939.7만 |
|---|
| 2026.04.23 | ₩51,297 | ₩52,558 | ₩49,420 | ₩50,627 | -1.31% | 1671.1만 |
|---|
| 2026.04.22 | ₩54,516 | ₩54,838 | ₩52,383 | ₩52,772 | -3.20% | 951.8만 |
|---|
| 2026.04.21 | ₩55,656 | ₩56,353 | ₩54,422 | ₩54,878 | -1.40% | 471.5만 |
|---|
| 2026.04.20 | ₩56,071 | ₩56,849 | ₩55,723 | ₩56,085 | +0.02% | 654.7만 |
|---|
| 2026.04.17 | ₩58,123 | ₩60,242 | ₩57,064 | ₩57,265 | -1.48% | 1038.8만 |
|---|
| 2026.04.16 | ₩56,125 | ₩56,836 | ₩54,462 | ₩54,489 | -2.92% | 672.4만 |
|---|
| 2026.04.15 | ₩55,374 | ₩56,863 | ₩54,864 | ₩55,924 | +0.99% | 721.9만 |
|---|
| 2026.04.14 | ₩53,979 | ₩56,366 | ₩53,778 | ₩55,334 | +2.51% | 914.7만 |
|---|
| 2026.04.13 | ₩51,914 | ₩52,947 | ₩51,230 | ₩52,906 | +1.91% | 450.3만 |
|---|
| 2026.04.10 | ₩54,435 | ₩54,435 | ₩52,665 | ₩53,054 | -2.54% | 466.4만 |
|---|
| 2026.04.09 | ₩53,577 | ₩54,636 | ₩52,732 | ₩53,926 | +0.65% | 537.8만 |
|---|
| 2026.04.08 | ₩57,238 | ₩58,244 | ₩53,751 | ₩54,180 | -5.34% | 1217.8만 |
|---|
| 2026.04.07 | ₩50,439 | ₩51,150 | ₩49,688 | ₩50,787 | +0.69% | 722.7만 |
|---|
| 2026.04.06 | ₩50,197 | ₩51,766 | ₩49,902 | ₩51,203 | +2.00% | 441.2만 |
|---|
| 2026.04.02 | ₩48,360 | ₩50,828 | ₩47,918 | ₩50,425 | +4.27% | 975.1만 |
|---|
| 2026.04.01 | ₩50,238 | ₩52,142 | ₩49,849 | ₩51,270 | +2.06% | 965.1만 |
|---|
| 2026.03.31 | ₩49,540 | ₩50,787 | ₩48,427 | ₩50,385 | +1.71% | 864.4만 |
|---|
| 2026.03.30 | ₩50,117 | ₩50,291 | ₩48,481 | ₩48,669 | -2.89% | 686.6만 |
|---|
| 2026.03.27 | ₩52,129 | ₩52,611 | ₩49,768 | ₩50,103 | -3.88% | 716.5만 |
|---|
| 2026.03.26 | ₩53,349 | ₩54,020 | ₩52,316 | ₩53,014 | -0.63% | 503.7만 |
|---|
| 2026.03.25 | ₩54,636 | ₩55,884 | ₩53,403 | ₩53,899 | -1.35% | 665.9만 |
|---|
| 2026.03.24 | ₩53,108 | ₩54,194 | ₩52,571 | ₩53,416 | +0.58% | 738만 |
|---|
| 2026.03.23 | ₩54,784 | ₩55,629 | ₩54,020 | ₩54,113 | -1.22% | 846.8만 |
|---|
| 2026.03.20 | ₩54,596 | ₩54,945 | ₩52,142 | ₩52,853 | -3.19% | 1403만 |
|---|
| 2026.03.19 | ₩52,866 | ₩55,481 | ₩52,772 | ₩54,811 | +3.68% | 890.2만 |
|---|
| 2026.03.18 | ₩54,958 | ₩55,508 | ₩53,671 | ₩53,899 | -1.93% | 1097.4만 |
|---|
| 2026.03.17 | ₩54,824 | ₩56,098 | ₩54,543 | ₩55,146 | +0.59% | 983만 |
|---|
| 2026.03.16 | ₩52,947 | ₩53,952 | ₩52,759 | ₩53,952 | +1.90% | 797.8만 |
|---|
| 2026.03.13 | ₩52,249 | ₩53,429 | ₩51,082 | ₩51,968 | -0.54% | 1037.3만 |
|---|
| 2026.03.12 | ₩54,315 | ₩54,583 | ₩51,686 | ₩51,780 | -4.67% | 983.8만 |
|---|
| 2026.03.11 | ₩57,064 | ₩57,573 | ₩55,508 | ₩56,125 | -1.65% | 796.1만 |
|---|
| 2026.03.10 | ₩56,836 | ₩59,826 | ₩56,487 | ₩57,426 | +1.04% | 1099.1만 |
|---|
| 2026.03.09 | ₩54,569 | ₩57,815 | ₩52,062 | ₩57,708 | +5.75% | 1482.3만 |
|---|
| 2026.03.06 | ₩57,667 | ₩57,667 | ₩54,274 | ₩55,736 | -3.35% | 1408.4만 |
|---|
| 2026.03.05 | ₩62,026 | ₩62,522 | ₩58,861 | ₩58,874 | -5.08% | 1559.9만 |
|---|
| 2026.03.04 | ₩64,279 | ₩64,896 | ₩62,737 | ₩63,233 | -1.63% | 791만 |
|---|
| 2026.03.03 | ₩62,388 | ₩64,802 | ₩61,717 | ₩64,038 | +2.64% | 1237.3만 |
|---|
| 2026.03.02 | ₩64,373 | ₩65,741 | ₩62,965 | ₩64,735 | +0.56% | 1003.3만 |
|---|
| 2026.02.27 | ₩68,034 | ₩68,275 | ₩65,325 | ₩66,063 | -2.90% | 914.6만 |
|---|
| 2026.02.26 | ₩67,819 | ₩69,268 | ₩67,028 | ₩68,302 | +0.71% | 1123만 |
|---|
| 2026.02.25 | ₩68,007 | ₩68,128 | ₩66,250 | ₩66,907 | -1.62% | 1017.6만 |
|---|
| 2026.02.24 | ₩67,967 | ₩68,973 | ₩67,283 | ₩67,913 | -0.08% | 932.1만 |
|---|
| 2026.02.23 | ₩69,563 | ₩70,233 | ₩67,390 | ₩68,262 | -1.87% | 891.4만 |
|---|
| 2026.02.20 | ₩69,979 | ₩70,287 | ₩68,798 | ₩69,858 | -0.17% | 707.5만 |
|---|
| 2026.02.19 | ₩72,835 | ₩73,358 | ₩69,737 | ₩69,844 | -4.11% | 975만 |
|---|
| 2026.02.18 | ₩71,990 | ₩73,613 | ₩71,279 | ₩73,492 | +2.09% | 1331.7만 |
|---|
| 2026.02.17 | ₩70,636 | ₩73,908 | ₩70,596 | ₩72,768 | +3.02% | 1296.2만 |
|---|
| 2026.02.13 | ₩68,503 | ₩69,362 | ₩67,337 | ₩68,544 | +0.06% | 916.2만 |
|---|
| 2026.02.12 | ₩70,019 | ₩70,730 | ₩66,787 | ₩68,168 | -2.64% | 1319만 |
|---|
| 2026.02.11 | ₩72,741 | ₩73,358 | ₩68,705 | ₩68,973 | -5.18% | 1055.6만 |
|---|
| 2026.02.10 | ₩71,440 | ₩73,157 | ₩71,333 | ₩72,513 | +1.50% | 846.5만 |
|---|
| 2026.02.09 | ₩72,178 | ₩72,755 | ₩71,212 | ₩71,561 | -0.85% | 840.3만 |
|---|
| 2026.02.06 | ₩70,877 | ₩73,358 | ₩70,636 | ₩72,768 | +2.67% | 1479.5만 |
|---|
| 2026.02.05 | ₩70,448 | ₩71,038 | ₩69,576 | ₩70,421 | -0.04% | 780.3만 |
|---|
| 2026.02.04 | ₩69,134 | ₩70,770 | ₩68,208 | ₩70,528 | +2.02% | 1237.7만 |
|---|
| 2026.02.03 | ₩67,055 | ₩68,678 | ₩66,961 | ₩68,651 | +2.38% | 1088.5만 |
|---|
| 2026.02.02 | ₩65,405 | ₩66,787 | ₩64,507 | ₩66,572 | +1.78% | 1300.3만 |
|---|
| 2026.01.30 | ₩65,097 | ₩66,854 | ₩63,434 | ₩63,729 | -2.10% | 1468.5만 |
|---|
| 2026.01.29 | ₩58,177 | ₩65,875 | ₩57,238 | ₩65,043 | +11.80% | 3453.5만 |
|---|
| 2026.01.28 | ₩56,179 | ₩56,353 | ₩54,556 | ₩54,797 | -2.46% | 1062.6만 |
|---|
| 2026.01.27 | ₩56,393 | ₩56,997 | ₩55,253 | ₩55,441 | -1.69% | 789.1만 |
|---|
| 2026.01.26 | ₩56,152 | ₩56,876 | ₩55,937 | ₩56,366 | +0.38% | 618.4만 |
|---|
| 2026.01.23 | ₩56,071 | ₩56,903 | ₩56,004 | ₩56,259 | +0.33% | 701.3만 |
|---|
| 2026.01.22 | ₩57,828 | ₩58,888 | ₩56,648 | ₩56,916 | -1.58% | 1019.6만 |
|---|
| 2026.01.21 | ₩57,466 | ₩58,298 | ₩56,796 | ₩57,466 | 0.00% | 1197.5만 |
|---|
| 2026.01.20 | ₩56,957 | ₩57,855 | ₩56,138 | ₩56,836 | -0.21% | 965.5만 |
|---|
| 2026.01.16 | ₩57,748 | ₩58,083 | ₩57,158 | ₩57,828 | +0.14% | 684.2만 |
|---|
| 2026.01.15 | ₩57,681 | ₩58,217 | ₩57,050 | ₩57,801 | +0.21% | 787.5만 |
|---|
| 2026.01.14 | ₩57,828 | ₩58,633 | ₩55,991 | ₩57,064 | -1.32% | 886.8만 |
|---|
| 2026.01.13 | ₩58,070 | ₩59,585 | ₩57,533 | ₩57,936 | -0.23% | 741.8만 |
|---|
| 2026.01.12 | ₩58,995 | ₩59,022 | ₩57,895 | ₩58,807 | -0.32% | 838.2만 |
|---|
| 2026.01.09 | ₩59,277 | ₩60,376 | ₩58,834 | ₩59,706 | +0.72% | 1234.3만 |
|---|
| 2026.01.08 | ₩57,211 | ₩58,177 | ₩57,050 | ₩57,560 | +0.61% | 823.8만 |
|---|
| 2026.01.07 | ₩57,104 | ₩57,922 | ₩56,916 | ₩57,185 | +0.14% | 1005.3만 |
|---|
| 2026.01.06 | ₩57,024 | ₩57,936 | ₩56,527 | ₩56,970 | -0.09% | 799.3만 |
|---|
| 2026.01.05 | ₩55,159 | ₩57,399 | ₩55,146 | ₩56,916 | +3.19% | 785만 |
|---|
| 2026.01.02 | ₩55,669 | ₩56,112 | ₩54,784 | ₩55,387 | -0.51% | 633.9만 |
|---|
| 2025.12.31 | ₩55,441 | ₩55,870 | ₩55,280 | ₩55,428 | -0.02% | 635.2만 |
|---|
| 2025.12.30 | ₩55,146 | ₩55,750 | ₩55,012 | ₩55,347 | +0.36% | 653.6만 |
|---|
| 2025.12.29 | ₩55,226 | ₩55,924 | ₩54,945 | ₩55,146 | -0.15% | 495.4만 |
|---|
| 2025.12.26 | ₩55,213 | ₩55,830 | ₩55,133 | ₩55,361 | +0.27% | 529.1만 |
|---|
| 2025.12.24 | ₩55,629 | ₩55,964 | ₩55,414 | ₩55,629 | 0.00% | 201.3만 |
|---|
| 2025.12.23 | ₩56,366 | ₩57,211 | ₩55,508 | ₩55,736 | -1.12% | 884.5만 |
|---|
| 2025.12.22 | ₩55,508 | ₩56,782 | ₩55,361 | ₩56,648 | +2.05% | 729.6만 |
|---|
| 2025.12.19 | ₩54,851 | ₩55,454 | ₩54,569 | ₩55,334 | +0.88% | 1719.8만 |
|---|
| 2025.12.18 | ₩55,320 | ₩56,098 | ₩54,543 | ₩54,623 | -1.26% | 1058.6만 |
|---|
| 2025.12.17 | ₩56,554 | ₩57,439 | ₩54,958 | ₩54,958 | -2.82% | 1233.3만 |
|---|
| 2025.12.16 | ₩57,171 | ₩58,391 | ₩56,219 | ₩56,554 | -1.08% | 1256.5만 |
|---|
| 2025.12.15 | ₩55,803 | ₩56,273 | ₩54,864 | ₩55,951 | +0.26% | 1883.6만 |
|---|
| 2025.12.12 | ₩55,522 | ₩56,594 | ₩55,106 | ₩55,213 | -0.56% | 2000.9만 |
|---|
| 2025.12.11 | ₩53,550 | ₩55,173 | ₩53,336 | ₩54,636 | +2.03% | 2281.7만 |
|---|
| 2025.12.10 | ₩51,230 | ₩53,443 | ₩51,082 | ₩53,416 | +4.27% | 1717.7만 |
|---|
| 2025.12.09 | ₩50,425 | ₩51,901 | ₩50,358 | ₩51,163 | +1.46% | 883.7만 |
|---|
| 2025.12.08 | ₩51,096 | ₩51,458 | ₩50,130 | ₩50,895 | -0.39% | 1244.8만 |
|---|
| 2025.12.05 | ₩47,354 | ₩51,190 | ₩47,354 | ₩50,761 | +7.19% | 1521.2만 |
|---|
| 2025.12.04 | ₩47,810 | ₩48,669 | ₩47,099 | ₩48,025 | +0.45% | 1086.1만 |
|---|
| 2025.12.03 | ₩47,502 | ₩47,971 | ₩47,327 | ₩47,850 | +0.73% | 653.9만 |
|---|
| 2025.12.02 | ₩46,737 | ₩47,918 | ₩46,187 | ₩47,515 | +1.66% | 723.9만 |
|---|
| 2025.12.01 | ₩46,308 | ₩47,086 | ₩45,973 | ₩46,630 | +0.70% | 669.4만 |
|---|
| 2025.11.28 | ₩47,006 | ₩47,394 | ₩46,643 | ₩46,684 | -0.68% | 254.6만 |
|---|
| 2025.11.26 | ₩46,080 | ₩47,462 | ₩45,906 | ₩47,019 | +2.04% | 476.6만 |
|---|
| 2025.11.25 | ₩44,659 | ₩46,576 | ₩44,297 | ₩46,080 | +3.18% | 717.9만 |
|---|
| 2025.11.24 | ₩44,283 | ₩44,833 | ₩43,975 | ₩44,632 | +0.79% | 613.7만 |
|---|
| 2025.11.21 | ₩42,271 | ₩44,578 | ₩41,990 | ₩43,988 | +4.06% | 711.1만 |
|---|
| 2025.11.20 | ₩43,411 | ₩43,800 | ₩41,775 | ₩41,789 | -3.74% | 780.6만 |
|---|
| 2025.11.19 | ₩43,385 | ₩44,216 | ₩42,620 | ₩42,808 | -1.33% | 561.4만 |
|---|
| 2025.11.18 | ₩42,459 | ₩43,264 | ₩42,285 | ₩42,862 | +0.95% | 709.3만 |
|---|
| 2025.11.17 | ₩43,988 | ₩44,028 | ₩42,339 | ₩42,714 | -2.90% | 577.4만 |
|---|
| 2025.11.14 | ₩43,653 | ₩44,364 | ₩43,478 | ₩44,015 | +0.83% | 767.4만 |
|---|
| 2025.11.13 | ₩44,578 | ₩45,329 | ₩44,082 | ₩44,310 | -0.60% | 784.9만 |
|---|
| 2025.11.12 | ₩42,955 | ₩44,900 | ₩42,955 | ₩44,712 | +4.09% | 894.9만 |
|---|
| 2025.11.11 | ₩43,988 | ₩43,988 | ₩42,634 | ₩42,902 | -2.47% | 765.1만 |
|---|
| 2025.11.10 | ₩43,921 | ₩45,034 | ₩43,546 | ₩43,800 | -0.27% | 781.9만 |
|---|
| 2025.11.07 | ₩41,789 | ₩43,546 | ₩41,373 | ₩43,519 | +4.14% | 864.7만 |
|---|
| 2025.11.06 | ₩42,365 | ₩42,875 | ₩41,641 | ₩42,258 | -0.25% | 775만 |
|---|
| 2025.11.05 | ₩39,965 | ₩42,446 | ₩39,965 | ₩42,406 | +6.11% | 906.2만 |
|---|
| 2025.11.04 | ₩40,273 | ₩40,461 | ₩39,241 | ₩39,790 | -1.20% | 1295.5만 |
|---|
| 2025.11.03 | ₩40,448 | ₩41,252 | ₩39,898 | ₩40,810 | +0.90% | 881.5만 |
|---|
| 2025.10.31 | ₩40,233 | ₩40,756 | ₩40,126 | ₩40,635 | +1.00% | 846.3만 |
|---|
| 2025.10.30 | ₩40,890 | ₩41,266 | ₩40,300 | ₩40,354 | -1.31% | 658만 |
|---|
| 2025.10.29 | ₩41,601 | ₩41,748 | ₩40,850 | ₩41,118 | -1.16% | 1092만 |
|---|
| 2025.10.28 | ₩43,116 | ₩43,157 | ₩41,614 | ₩41,695 | -3.30% | 1138.5만 |
|---|
| 2025.10.27 | ₩43,532 | ₩43,908 | ₩42,741 | ₩43,250 | -0.65% | 962.1만 |
|---|
| 2025.10.24 | ₩42,982 | ₩43,492 | ₩42,084 | ₩43,183 | +0.47% | 1519만 |
|---|
| 2025.10.23 | ₩44,015 | ₩44,457 | ₩41,601 | ₩42,446 | -3.56% | 2780.8만 |
|---|
| 2025.10.22 | ₩46,080 | ₩46,603 | ₩44,833 | ₩45,276 | -1.75% | 1057.6만 |
|---|
| 2025.10.21 | ₩45,758 | ₩46,912 | ₩45,678 | ₩46,509 | +1.64% | 940.5만 |
|---|
| 2025.10.20 | ₩45,302 | ₩46,496 | ₩45,061 | ₩46,174 | +1.92% | 763.6만 |
|---|
| 2025.10.17 | ₩44,565 | ₩45,329 | ₩44,511 | ₩44,954 | +0.87% | 826.4만 |
|---|
| 2025.10.16 | ₩45,155 | ₩45,664 | ₩44,042 | ₩44,645 | -1.13% | 1101.7만 |
|---|
| 2025.10.15 | ₩45,262 | ₩45,436 | ₩44,592 | ₩45,007 | -0.56% | 742.9만 |
|---|
| 2025.10.14 | ₩42,271 | ₩45,101 | ₩42,137 | ₩44,820 | +6.03% | 1102.9만 |
|---|
| 2025.10.13 | ₩42,553 | ₩43,344 | ₩42,325 | ₩42,781 | +0.54% | 489.3만 |
|---|
| 2025.10.10 | ₩42,714 | ₩43,760 | ₩41,655 | ₩41,963 | -1.76% | 798.7만 |
|---|