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 | ₩55,014 | ₩55,979 | ₩54,477 | ₩55,872 | +1.56% | 687.3만 |
| 2026.10.08 | ₩54,987 | ₩55,657 | ₩54,745 | ₩55,470 | +0.88% | 1456.1만 |
| 2026.10.07 | ₩55,899 | ₩56,516 | ₩55,711 | ₩55,952 | +0.10% | 470.7만 |
| 2026.10.06 | ₩56,784 | ₩57,884 | ₩56,140 | ₩56,931 | +0.26% | 483.8만 |
| 2026.10.05 | ₩56,998 | ₩57,119 | ₩55,926 | ₩56,127 | -1.53% | 579.5만 |
| 2026.10.02 | ₩57,401 | ₩57,441 | ₩56,073 | ₩56,958 | -0.77% | 619.6만 |
| 2026.10.01 | ₩55,751 | ₩56,583 | ₩55,470 | ₩56,113 | +0.65% | 511.4만 |
| 2026.09.30 | ₩56,502 | ₩56,650 | ₩55,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,845 |
| -1.16% |
| 483.9만 |
| 2026.09.29 | ₩57,897 | ₩57,897 | ₩55,617 | ₩56,435 | -2.52% | 410.8만 |
|---|
| 2026.09.28 | ₩55,711 | ₩57,615 | ₩55,389 | ₩56,703 | +1.78% | 596.9만 |
|---|
| 2026.09.25 | ₩56,583 | ₩57,361 | ₩55,242 | ₩57,240 | +1.16% | 697.9만 |
|---|
| 2026.09.24 | ₩54,638 | ₩56,140 | ₩54,249 | ₩55,724 | +1.99% | 602.3만 |
|---|
| 2026.09.23 | ₩55,724 | ₩56,046 | ₩54,973 | ₩55,040 | -1.23% | 565.6만 |
|---|
| 2026.09.22 | ₩57,334 | ₩57,937 | ₩55,832 | ₩56,435 | -1.57% | 772만 |
|---|
| 2026.09.21 | ₩55,899 | ₩56,033 | ₩54,893 | ₩56,019 | +0.22% | 633.4만 |
|---|
| 2026.09.18 | ₩54,330 | ₩55,443 | ₩54,303 | ₩54,960 | +1.16% | 1407.9만 |
|---|
| 2026.09.17 | ₩53,646 | ₩55,027 | ₩53,471 | ₩54,102 | +0.85% | 797.3만 |
|---|
| 2026.09.16 | ₩53,579 | ₩53,646 | ₩51,178 | ₩52,506 | -2.00% | 767.1만 |
|---|
| 2026.09.15 | ₩53,297 | ₩53,324 | ₩51,835 | ₩52,680 | -1.16% | 520.4만 |
|---|
| 2026.09.14 | ₩51,540 | ₩53,485 | ₩51,433 | ₩53,002 | +2.84% | 670.3만 |
|---|
| 2026.09.11 | ₩53,203 | ₩53,203 | ₩52,318 | ₩52,626 | -1.08% | 538만 |
|---|
| 2026.09.10 | ₩51,299 | ₩52,345 | ₩51,097 | ₩51,889 | +1.15% | 460.9만 |
|---|
| 2026.09.09 | ₩50,816 | ₩52,063 | ₩50,628 | ₩51,875 | +2.08% | 437.5만 |
|---|
| 2026.09.08 | ₩52,452 | ₩52,734 | ₩51,862 | ₩51,862 | -1.13% | 363.1만 |
|---|
| 2026.09.04 | ₩51,969 | ₩53,324 | ₩51,902 | ₩53,136 | +2.25% | 546.5만 |
|---|
| 2026.09.03 | ₩51,741 | ₩52,372 | ₩51,178 | ₩51,942 | +0.39% | 474.5만 |
|---|
| 2026.09.02 | ₩51,795 | ₩52,372 | ₩51,232 | ₩51,781 | -0.03% | 461.1만 |
|---|
| 2026.09.01 | ₩51,097 | ₩51,594 | ₩50,400 | ₩50,534 | -1.10% | 434만 |
|---|
| 2026.08.31 | ₩52,492 | ₩52,787 | ₩51,567 | ₩51,674 | -1.56% | 453.6만 |
|---|
| 2026.08.28 | ₩54,397 | ₩54,397 | ₩53,149 | ₩53,163 | -2.27% | 313.1만 |
|---|
| 2026.08.27 | ₩54,343 | ₩54,678 | ₩53,230 | ₩53,324 | -1.88% | 375.1만 |
|---|
| 2026.08.26 | ₩55,993 | ₩56,073 | ₩54,531 | ₩54,544 | -2.59% | 414.2만 |
|---|
| 2026.08.25 | ₩55,858 | ₩56,113 | ₩54,209 | ₩54,745 | -1.99% | 580.5만 |
|---|
| 2026.08.24 | ₩54,866 | ₩55,161 | ₩53,967 | ₩54,598 | -0.49% | 580.7만 |
|---|
| 2026.08.21 | ₩54,450 | ₩54,450 | ₩53,632 | ₩54,155 | -0.54% | 396.8만 |
|---|
| 2026.08.20 | ₩54,799 | ₩54,987 | ₩53,431 | ₩53,498 | -2.37% | 474.3만 |
|---|
| 2026.08.19 | ₩57,133 | ₩57,320 | ₩55,510 | ₩55,550 | -2.77% | 363.3만 |
|---|
| 2026.08.18 | ₩57,682 | ₩58,152 | ₩56,891 | ₩56,985 | -1.21% | 503.3만 |
|---|
| 2026.08.17 | ₩59,131 | ₩59,131 | ₩58,004 | ₩58,138 | -1.68% | 374.3만 |
|---|
| 2026.08.14 | ₩60,016 | ₩60,539 | ₩59,144 | ₩59,359 | -1.09% | 304.3만 |
|---|
| 2026.08.13 | ₩61,478 | ₩61,558 | ₩60,150 | ₩60,177 | -2.12% | 340.7만 |
|---|
| 2026.08.12 | ₩61,491 | ₩61,639 | ₩59,775 | ₩60,324 | -1.90% | 299.6만 |
|---|
| 2026.08.11 | ₩60,620 | ₩61,545 | ₩60,311 | ₩61,049 | +0.71% | 336.9만 |
|---|
| 2026.08.10 | ₩62,081 | ₩62,296 | ₩60,056 | ₩60,217 | -3.00% | 557.9만 |
|---|
| 2026.08.07 | ₩62,926 | ₩63,396 | ₩62,028 | ₩63,101 | +0.28% | 376.4만 |
|---|
| 2026.08.06 | ₩64,938 | ₩64,951 | ₩62,886 | ₩62,953 | -3.06% | 445.2만 |
|---|
| 2026.08.05 | ₩65,407 | ₩66,695 | ₩65,206 | ₩65,434 | +0.04% | 559.2만 |
|---|
| 2026.08.04 | ₩64,241 | ₩65,877 | ₩63,423 | ₩65,314 | +1.67% | 588.6만 |
|---|
| 2026.08.03 | ₩62,497 | ₩63,490 | ₩61,330 | ₩63,127 | +1.01% | 784.7만 |
|---|
| 2026.07.31 | ₩60,821 | ₩61,357 | ₩60,083 | ₩60,311 | -0.84% | 416.8만 |
|---|
| 2026.07.30 | ₩60,351 | ₩61,250 | ₩59,265 | ₩61,156 | +1.33% | 467.2만 |
|---|
| 2026.07.29 | ₩60,351 | ₩61,156 | ₩59,453 | ₩59,520 | -1.38% | 421만 |
|---|
| 2026.07.28 | ₩61,223 | ₩62,698 | ₩59,748 | ₩62,108 | +1.45% | 529.3만 |
|---|
| 2026.07.27 | ₩61,733 | ₩62,980 | ₩60,123 | ₩60,861 | -1.41% | 746.8만 |
|---|
| 2026.07.24 | ₩59,949 | ₩62,363 | ₩59,654 | ₩60,459 | +0.85% | 636.6만 |
|---|
| 2026.07.23 | ₩61,022 | ₩62,604 | ₩59,587 | ₩59,962 | -1.74% | 1177.3만 |
|---|
| 2026.07.22 | ₩63,878 | ₩64,978 | ₩63,329 | ₩63,919 | +0.06% | 607.2만 |
|---|
| 2026.07.21 | ₩65,676 | ₩65,716 | ₩64,214 | ₩65,300 | -0.57% | 499.6만 |
|---|
| 2026.07.20 | ₩65,045 | ₩65,635 | ₩64,281 | ₩64,831 | -0.33% | 497.6만 |
|---|
| 2026.07.17 | ₩65,381 | ₩65,662 | ₩63,785 | ₩64,482 | -1.37% | 387.8만 |
|---|
| 2026.07.16 | ₩65,743 | ₩67,231 | ₩65,461 | ₩66,293 | +0.84% | 574.2만 |
|---|
| 2026.07.15 | ₩64,066 | ₩66,360 | ₩64,066 | ₩66,051 | +3.10% | 561.2만 |
|---|
| 2026.07.14 | ₩64,683 | ₩64,697 | ₩63,262 | ₩63,785 | -1.39% | 518.2만 |
|---|
| 2026.07.13 | ₩64,710 | ₩65,662 | ₩63,825 | ₩64,267 | -0.68% | 484.8만 |
|---|
| 2026.07.10 | ₩65,461 | ₩65,930 | ₩64,375 | ₩64,951 | -0.78% | 491.4만 |
|---|
| 2026.07.09 | ₩66,386 | ₩67,017 | ₩65,327 | ₩66,011 | -0.57% | 377.3만 |
|---|
| 2026.07.08 | ₩64,858 | ₩66,346 | ₩63,932 | ₩65,260 | +0.62% | 568.3만 |
|---|
| 2026.07.07 | ₩68,090 | ₩68,666 | ₩65,823 | ₩66,293 | -2.64% | 527.6만 |
|---|
| 2026.07.06 | ₩68,398 | ₩69,096 | ₩67,325 | ₩68,143 | -0.37% | 654.1만 |
|---|
| 2026.07.02 | ₩69,042 | ₩69,324 | ₩66,534 | ₩67,392 | -2.39% | 456.4만 |
|---|
| 2026.07.01 | ₩69,806 | ₩70,048 | ₩67,674 | ₩67,687 | -3.04% | 501만 |
|---|
| 2026.06.30 | ₩68,385 | ₩69,592 | ₩67,956 | ₩68,961 | +0.84% | 501.4만 |
|---|
| 2026.06.29 | ₩68,961 | ₩69,873 | ₩68,371 | ₩69,203 | +0.35% | 639.6만 |
|---|
| 2026.06.26 | ₩69,739 | ₩71,255 | ₩68,572 | ₩69,619 | -0.17% | 1090.8만 |
|---|
| 2026.06.25 | ₩69,136 | ₩71,201 | ₩68,921 | ₩69,860 | +1.05% | 778.2만 |
|---|
| 2026.06.24 | ₩67,392 | ₩68,854 | ₩67,392 | ₩68,318 | +1.37% | 1121.7만 |
|---|
| 2026.06.23 | ₩64,227 | ₩67,325 | ₩64,080 | ₩66,266 | +3.17% | 610.6만 |
|---|
| 2026.06.22 | ₩63,704 | ₩66,534 | ₩63,342 | ₩65,139 | +2.25% | 636.1만 |
|---|
| 2026.06.18 | ₩64,281 | ₩65,273 | ₩63,986 | ₩64,334 | +0.08% | 1129.1만 |
|---|
| 2026.06.17 | ₩63,597 | ₩65,059 | ₩62,551 | ₩62,578 | -1.60% | 648.4만 |
|---|
| 2026.06.16 | ₩63,034 | ₩65,018 | ₩62,564 | ₩63,610 | +0.91% | 1145.5만 |
|---|
| 2026.06.15 | ₩63,114 | ₩63,959 | ₩61,411 | ₩61,800 | -2.08% | 676.9만 |
|---|
| 2026.06.12 | ₩60,338 | ₩61,290 | ₩59,010 | ₩60,982 | +1.07% | 652만 |
|---|
| 2026.06.11 | ₩54,759 | ₩59,560 | ₩54,759 | ₩59,399 | +8.47% | 634.6만 |
|---|
| 2026.06.10 | ₩57,723 | ₩57,723 | ₩54,960 | ₩55,523 | -3.81% | 544.4만 |
|---|
| 2026.06.09 | ₩56,247 | ₩57,977 | ₩55,014 | ₩57,897 | +2.93% | 642.3만 |
|---|
| 2026.06.08 | ₩55,711 | ₩56,033 | ₩54,853 | ₩55,014 | -1.25% | 505.5만 |
|---|
| 2026.06.05 | ₩55,389 | ₩56,140 | ₩54,987 | ₩55,711 | +0.58% | 488.6만 |
|---|
| 2026.06.04 | ₩55,832 | ₩56,730 | ₩55,054 | ₩55,402 | -0.77% | 455.9만 |
|---|
| 2026.06.03 | ₩55,711 | ₩56,542 | ₩54,745 | ₩54,812 | -1.61% | 581.9만 |
|---|
| 2026.06.02 | ₩57,133 | ₩57,615 | ₩56,301 | ₩56,784 | -0.61% | 432.2만 |
|---|
| 2026.06.01 | ₩56,824 | ₩57,508 | ₩55,657 | ₩57,347 | +0.92% | 560.5만 |
|---|
| 2026.05.29 | ₩58,045 | ₩59,171 | ₩57,589 | ₩57,602 | -0.76% | 581.1만 |
|---|
| 2026.05.28 | ₩57,696 | ₩58,930 | ₩56,864 | ₩58,085 | +0.67% | 830.4만 |
|---|
| 2026.05.27 | ₩58,286 | ₩59,600 | ₩57,696 | ₩58,581 | +0.51% | 811.1만 |
|---|
| 2026.05.26 | ₩56,650 | ₩57,548 | ₩55,952 | ₩56,703 | +0.09% | 711.5만 |
|---|
| 2026.05.22 | ₩54,893 | ₩55,443 | ₩53,967 | ₩54,799 | -0.17% | 702.9만 |
|---|
| 2026.05.21 | ₩52,412 | ₩54,866 | ₩52,050 | ₩54,692 | +4.35% | 805.1만 |
|---|
| 2026.05.20 | ₩50,521 | ₩53,766 | ₩50,212 | ₩53,243 | +5.39% | 790.7만 |
|---|
| 2026.05.19 | ₩50,802 | ₩50,936 | ₩49,931 | ₩50,092 | -1.40% | 476.7만 |
|---|
| 2026.05.18 | ₩51,795 | ₩53,203 | ₩51,097 | ₩51,446 | -0.67% | 750만 |
|---|
| 2026.05.15 | ₩51,848 | ₩52,278 | ₩51,191 | ₩51,634 | -0.41% | 638.4만 |
|---|
| 2026.05.14 | ₩53,404 | ₩53,981 | ₩52,439 | ₩52,747 | -1.23% | 448.2만 |
|---|
| 2026.05.13 | ₩52,465 | ₩53,270 | ₩52,130 | ₩52,854 | +0.74% | 479.7만 |
|---|
| 2026.05.12 | ₩53,176 | ₩53,351 | ₩52,076 | ₩52,948 | -0.43% | 558.2만 |
|---|
| 2026.05.11 | ₩54,866 | ₩55,349 | ₩53,538 | ₩53,632 | -2.25% | 478.1만 |
|---|
| 2026.05.08 | ₩56,086 | ₩56,623 | ₩54,947 | ₩55,402 | -1.22% | 493.9만 |
|---|
| 2026.05.07 | ₩56,154 | ₩56,851 | ₩54,410 | ₩55,510 | -1.15% | 748.1만 |
|---|
| 2026.05.06 | ₩55,456 | ₩56,328 | ₩54,330 | ₩55,657 | +0.36% | 923.6만 |
|---|
| 2026.05.05 | ₩52,023 | ₩53,431 | ₩51,553 | ₩53,257 | +2.37% | 469.4만 |
|---|
| 2026.05.04 | ₩51,553 | ₩52,948 | ₩50,883 | ₩51,433 | -0.23% | 824.6만 |
|---|
| 2026.05.01 | ₩50,963 | ₩53,605 | ₩50,293 | ₩51,983 | +2.00% | 1010.1만 |
|---|
| 2026.04.30 | ₩50,695 | ₩51,647 | ₩50,695 | ₩50,856 | +0.32% | 507.9만 |
|---|
| 2026.04.29 | ₩50,507 | ₩50,802 | ₩49,515 | ₩49,917 | -1.17% | 682.9만 |
|---|
| 2026.04.28 | ₩50,910 | ₩51,674 | ₩50,722 | ₩50,977 | +0.13% | 459.6만 |
|---|
| 2026.04.27 | ₩52,828 | ₩53,391 | ₩51,191 | ₩51,232 | -3.02% | 608.9만 |
|---|
| 2026.04.24 | ₩50,990 | ₩53,042 | ₩50,762 | ₩52,908 | +3.76% | 939.7만 |
|---|
| 2026.04.23 | ₩51,299 | ₩52,559 | ₩49,421 | ₩50,628 | -1.31% | 1671.1만 |
|---|
| 2026.04.22 | ₩54,517 | ₩54,839 | ₩52,385 | ₩52,774 | -3.20% | 951.8만 |
|---|
| 2026.04.21 | ₩55,657 | ₩56,355 | ₩54,423 | ₩54,879 | -1.40% | 471.5만 |
|---|
| 2026.04.20 | ₩56,073 | ₩56,851 | ₩55,724 | ₩56,086 | +0.02% | 654.7만 |
|---|
| 2026.04.17 | ₩58,125 | ₩60,244 | ₩57,066 | ₩57,267 | -1.48% | 1038.8만 |
|---|
| 2026.04.16 | ₩56,127 | ₩56,838 | ₩54,464 | ₩54,491 | -2.92% | 672.4만 |
|---|
| 2026.04.15 | ₩55,376 | ₩56,864 | ₩54,866 | ₩55,926 | +0.99% | 721.9만 |
|---|
| 2026.04.14 | ₩53,981 | ₩56,368 | ₩53,780 | ₩55,335 | +2.51% | 914.7만 |
|---|
| 2026.04.13 | ₩51,916 | ₩52,948 | ₩51,232 | ₩52,908 | +1.91% | 450.3만 |
|---|
| 2026.04.10 | ₩54,437 | ₩54,437 | ₩52,667 | ₩53,056 | -2.54% | 466.4만 |
|---|
| 2026.04.09 | ₩53,579 | ₩54,638 | ₩52,734 | ₩53,927 | +0.65% | 537.8만 |
|---|
| 2026.04.08 | ₩57,240 | ₩58,246 | ₩53,753 | ₩54,182 | -5.34% | 1217.8만 |
|---|
| 2026.04.07 | ₩50,440 | ₩51,151 | ₩49,689 | ₩50,789 | +0.69% | 722.7만 |
|---|
| 2026.04.06 | ₩50,199 | ₩51,768 | ₩49,904 | ₩51,205 | +2.00% | 441.2만 |
|---|
| 2026.04.02 | ₩48,362 | ₩50,829 | ₩47,919 | ₩50,427 | +4.27% | 975.1만 |
|---|
| 2026.04.01 | ₩50,239 | ₩52,144 | ₩49,850 | ₩51,272 | +2.06% | 965.1만 |
|---|
| 2026.03.31 | ₩49,542 | ₩50,789 | ₩48,429 | ₩50,387 | +1.71% | 864.4만 |
|---|
| 2026.03.30 | ₩50,118 | ₩50,293 | ₩48,482 | ₩48,670 | -2.89% | 686.6만 |
|---|
| 2026.03.27 | ₩52,130 | ₩52,613 | ₩49,770 | ₩50,105 | -3.88% | 716.5만 |
|---|
| 2026.03.26 | ₩53,351 | ₩54,021 | ₩52,318 | ₩53,015 | -0.63% | 503.7만 |
|---|
| 2026.03.25 | ₩54,638 | ₩55,885 | ₩53,404 | ₩53,900 | -1.35% | 665.9만 |
|---|
| 2026.03.24 | ₩53,109 | ₩54,195 | ₩52,573 | ₩53,418 | +0.58% | 738만 |
|---|
| 2026.03.23 | ₩54,786 | ₩55,630 | ₩54,021 | ₩54,115 | -1.22% | 846.8만 |
|---|
| 2026.03.20 | ₩54,598 | ₩54,947 | ₩52,144 | ₩52,854 | -3.19% | 1403만 |
|---|
| 2026.03.19 | ₩52,868 | ₩55,483 | ₩52,774 | ₩54,812 | +3.68% | 890.2만 |
|---|
| 2026.03.18 | ₩54,960 | ₩55,510 | ₩53,672 | ₩53,900 | -1.93% | 1097.4만 |
|---|
| 2026.03.17 | ₩54,826 | ₩56,100 | ₩54,544 | ₩55,148 | +0.59% | 983만 |
|---|
| 2026.03.16 | ₩52,948 | ₩53,954 | ₩52,760 | ₩53,954 | +1.90% | 797.8만 |
|---|
| 2026.03.13 | ₩52,251 | ₩53,431 | ₩51,084 | ₩51,969 | -0.54% | 1037.3만 |
|---|
| 2026.03.12 | ₩54,316 | ₩54,584 | ₩51,688 | ₩51,781 | -4.67% | 983.8만 |
|---|
| 2026.03.11 | ₩57,066 | ₩57,575 | ₩55,510 | ₩56,127 | -1.65% | 796.1만 |
|---|
| 2026.03.10 | ₩56,838 | ₩59,828 | ₩56,489 | ₩57,428 | +1.04% | 1099.1만 |
|---|
| 2026.03.09 | ₩54,571 | ₩57,817 | ₩52,063 | ₩57,709 | +5.75% | 1482.3만 |
|---|
| 2026.03.06 | ₩57,669 | ₩57,669 | ₩54,276 | ₩55,738 | -3.35% | 1408.4만 |
|---|
| 2026.03.05 | ₩62,028 | ₩62,524 | ₩58,863 | ₩58,876 | -5.08% | 1559.9만 |
|---|
| 2026.03.04 | ₩64,281 | ₩64,898 | ₩62,739 | ₩63,235 | -1.63% | 791만 |
|---|
| 2026.03.03 | ₩62,390 | ₩64,804 | ₩61,719 | ₩64,039 | +2.64% | 1237.3만 |
|---|
| 2026.03.02 | ₩64,375 | ₩65,743 | ₩62,967 | ₩64,737 | +0.56% | 1003.3만 |
|---|
| 2026.02.27 | ₩68,036 | ₩68,277 | ₩65,327 | ₩66,065 | -2.90% | 914.6만 |
|---|
| 2026.02.26 | ₩67,821 | ₩69,270 | ₩67,030 | ₩68,304 | +0.71% | 1123만 |
|---|
| 2026.02.25 | ₩68,009 | ₩68,130 | ₩66,252 | ₩66,909 | -1.62% | 1017.6만 |
|---|
| 2026.02.24 | ₩67,969 | ₩68,975 | ₩67,285 | ₩67,915 | -0.08% | 932.1만 |
|---|
| 2026.02.23 | ₩69,565 | ₩70,236 | ₩67,392 | ₩68,264 | -1.87% | 891.4만 |
|---|
| 2026.02.20 | ₩69,981 | ₩70,289 | ₩68,800 | ₩69,860 | -0.17% | 707.5만 |
|---|
| 2026.02.19 | ₩72,837 | ₩73,360 | ₩69,739 | ₩69,847 | -4.11% | 975만 |
|---|
| 2026.02.18 | ₩71,992 | ₩73,615 | ₩71,282 | ₩73,494 | +2.09% | 1331.7만 |
|---|
| 2026.02.17 | ₩70,638 | ₩73,910 | ₩70,598 | ₩72,770 | +3.02% | 1296.2만 |
|---|
| 2026.02.13 | ₩68,505 | ₩69,364 | ₩67,339 | ₩68,546 | +0.06% | 916.2만 |
|---|
| 2026.02.12 | ₩70,021 | ₩70,732 | ₩66,789 | ₩68,170 | -2.64% | 1319만 |
|---|
| 2026.02.11 | ₩72,743 | ₩73,360 | ₩68,707 | ₩68,975 | -5.18% | 1055.6만 |
|---|
| 2026.02.10 | ₩71,443 | ₩73,159 | ₩71,335 | ₩72,515 | +1.50% | 846.5만 |
|---|
| 2026.02.09 | ₩72,180 | ₩72,757 | ₩71,215 | ₩71,563 | -0.85% | 840.3만 |
|---|
| 2026.02.06 | ₩70,879 | ₩73,360 | ₩70,638 | ₩72,770 | +2.67% | 1479.5만 |
|---|
| 2026.02.05 | ₩70,450 | ₩71,040 | ₩69,578 | ₩70,423 | -0.04% | 780.3만 |
|---|
| 2026.02.04 | ₩69,136 | ₩70,772 | ₩68,210 | ₩70,531 | +2.02% | 1237.7만 |
|---|
| 2026.02.03 | ₩67,057 | ₩68,680 | ₩66,963 | ₩68,653 | +2.38% | 1088.5만 |
|---|
| 2026.02.02 | ₩65,407 | ₩66,789 | ₩64,509 | ₩66,574 | +1.78% | 1300.3만 |
|---|
| 2026.01.30 | ₩65,099 | ₩66,856 | ₩63,436 | ₩63,731 | -2.10% | 1468.5만 |
|---|
| 2026.01.29 | ₩58,179 | ₩65,877 | ₩57,240 | ₩65,045 | +11.80% | 3453.5만 |
|---|
| 2026.01.28 | ₩56,180 | ₩56,355 | ₩54,558 | ₩54,799 | -2.46% | 1062.6만 |
|---|
| 2026.01.27 | ₩56,395 | ₩56,998 | ₩55,255 | ₩55,443 | -1.69% | 789.1만 |
|---|
| 2026.01.26 | ₩56,154 | ₩56,878 | ₩55,939 | ₩56,368 | +0.38% | 618.4만 |
|---|
| 2026.01.23 | ₩56,073 | ₩56,905 | ₩56,006 | ₩56,261 | +0.33% | 701.3만 |
|---|
| 2026.01.22 | ₩57,830 | ₩58,889 | ₩56,650 | ₩56,918 | -1.58% | 1019.6만 |
|---|
| 2026.01.21 | ₩57,468 | ₩58,299 | ₩56,797 | ₩57,468 | 0.00% | 1197.5만 |
|---|
| 2026.01.20 | ₩56,958 | ₩57,857 | ₩56,140 | ₩56,838 | -0.21% | 965.5만 |
|---|
| 2026.01.16 | ₩57,749 | ₩58,085 | ₩57,159 | ₩57,830 | +0.14% | 684.2만 |
|---|
| 2026.01.15 | ₩57,682 | ₩58,219 | ₩57,052 | ₩57,803 | +0.21% | 787.5만 |
|---|
| 2026.01.14 | ₩57,830 | ₩58,635 | ₩55,993 | ₩57,066 | -1.32% | 886.8만 |
|---|
| 2026.01.13 | ₩58,071 | ₩59,587 | ₩57,535 | ₩57,937 | -0.23% | 741.8만 |
|---|
| 2026.01.12 | ₩58,997 | ₩59,024 | ₩57,897 | ₩58,809 | -0.32% | 838.2만 |
|---|
| 2026.01.09 | ₩59,278 | ₩60,378 | ₩58,836 | ₩59,708 | +0.72% | 1234.3만 |
|---|
| 2026.01.08 | ₩57,213 | ₩58,179 | ₩57,052 | ₩57,562 | +0.61% | 823.8만 |
|---|
| 2026.01.07 | ₩57,106 | ₩57,924 | ₩56,918 | ₩57,186 | +0.14% | 1005.3만 |
|---|
| 2026.01.06 | ₩57,025 | ₩57,937 | ₩56,529 | ₩56,972 | -0.09% | 799.3만 |
|---|
| 2026.01.05 | ₩55,161 | ₩57,401 | ₩55,148 | ₩56,918 | +3.19% | 785만 |
|---|
| 2026.01.02 | ₩55,671 | ₩56,113 | ₩54,786 | ₩55,389 | -0.51% | 633.9만 |
|---|
| 2025.12.31 | ₩55,443 | ₩55,872 | ₩55,282 | ₩55,429 | -0.02% | 635.2만 |
|---|
| 2025.12.30 | ₩55,148 | ₩55,751 | ₩55,014 | ₩55,349 | +0.36% | 653.6만 |
|---|
| 2025.12.29 | ₩55,228 | ₩55,926 | ₩54,947 | ₩55,148 | -0.15% | 495.4만 |
|---|
| 2025.12.26 | ₩55,215 | ₩55,832 | ₩55,134 | ₩55,362 | +0.27% | 529.1만 |
|---|
| 2025.12.24 | ₩55,630 | ₩55,966 | ₩55,416 | ₩55,630 | 0.00% | 201.3만 |
|---|
| 2025.12.23 | ₩56,368 | ₩57,213 | ₩55,510 | ₩55,738 | -1.12% | 884.5만 |
|---|
| 2025.12.22 | ₩55,510 | ₩56,784 | ₩55,362 | ₩56,650 | +2.05% | 729.6만 |
|---|
| 2025.12.19 | ₩54,853 | ₩55,456 | ₩54,571 | ₩55,335 | +0.88% | 1719.8만 |
|---|
| 2025.12.18 | ₩55,322 | ₩56,100 | ₩54,544 | ₩54,625 | -1.26% | 1058.6만 |
|---|
| 2025.12.17 | ₩56,556 | ₩57,441 | ₩54,960 | ₩54,960 | -2.82% | 1233.3만 |
|---|
| 2025.12.16 | ₩57,173 | ₩58,393 | ₩56,221 | ₩56,556 | -1.08% | 1256.5만 |
|---|
| 2025.12.15 | ₩55,805 | ₩56,274 | ₩54,866 | ₩55,952 | +0.26% | 1883.6만 |
|---|
| 2025.12.12 | ₩55,523 | ₩56,596 | ₩55,107 | ₩55,215 | -0.56% | 2000.9만 |
|---|
| 2025.12.11 | ₩53,552 | ₩55,174 | ₩53,337 | ₩54,638 | +2.03% | 2281.7만 |
|---|
| 2025.12.10 | ₩51,232 | ₩53,444 | ₩51,084 | ₩53,418 | +4.27% | 1717.7만 |
|---|
| 2025.12.09 | ₩50,427 | ₩51,902 | ₩50,360 | ₩51,164 | +1.46% | 883.7만 |
|---|
| 2025.12.08 | ₩51,097 | ₩51,460 | ₩50,132 | ₩50,896 | -0.39% | 1244.8만 |
|---|
| 2025.12.05 | ₩47,356 | ₩51,191 | ₩47,356 | ₩50,762 | +7.19% | 1521.2만 |
|---|
| 2025.12.04 | ₩47,812 | ₩48,670 | ₩47,101 | ₩48,026 | +0.45% | 1086.1만 |
|---|
| 2025.12.03 | ₩47,503 | ₩47,973 | ₩47,329 | ₩47,852 | +0.73% | 653.9만 |
|---|
| 2025.12.02 | ₩46,739 | ₩47,919 | ₩46,189 | ₩47,517 | +1.66% | 723.9만 |
|---|
| 2025.12.01 | ₩46,310 | ₩47,087 | ₩45,974 | ₩46,631 | +0.70% | 669.4만 |
|---|
| 2025.11.28 | ₩47,007 | ₩47,396 | ₩46,645 | ₩46,685 | -0.68% | 254.6만 |
|---|
| 2025.11.26 | ₩46,082 | ₩47,463 | ₩45,907 | ₩47,020 | +2.04% | 476.6만 |
|---|
| 2025.11.25 | ₩44,660 | ₩46,578 | ₩44,298 | ₩46,082 | +3.18% | 717.9만 |
|---|
| 2025.11.24 | ₩44,284 | ₩44,834 | ₩43,976 | ₩44,633 | +0.79% | 613.7만 |
|---|
| 2025.11.21 | ₩42,273 | ₩44,579 | ₩41,991 | ₩43,989 | +4.06% | 711.1만 |
|---|
| 2025.11.20 | ₩43,413 | ₩43,802 | ₩41,777 | ₩41,790 | -3.74% | 780.6만 |
|---|
| 2025.11.19 | ₩43,386 | ₩44,217 | ₩42,621 | ₩42,809 | -1.33% | 561.4만 |
|---|
| 2025.11.18 | ₩42,460 | ₩43,265 | ₩42,286 | ₩42,863 | +0.95% | 709.3만 |
|---|
| 2025.11.17 | ₩43,989 | ₩44,030 | ₩42,340 | ₩42,715 | -2.90% | 577.4만 |
|---|
| 2025.11.14 | ₩43,654 | ₩44,365 | ₩43,480 | ₩44,016 | +0.83% | 767.4만 |
|---|
| 2025.11.13 | ₩44,579 | ₩45,331 | ₩44,083 | ₩44,311 | -0.60% | 784.9만 |
|---|
| 2025.11.12 | ₩42,957 | ₩44,901 | ₩42,957 | ₩44,714 | +4.09% | 894.9만 |
|---|
| 2025.11.11 | ₩43,989 | ₩43,989 | ₩42,635 | ₩42,903 | -2.47% | 765.1만 |
|---|
| 2025.11.10 | ₩43,922 | ₩45,035 | ₩43,547 | ₩43,802 | -0.27% | 781.9만 |
|---|
| 2025.11.07 | ₩41,790 | ₩43,547 | ₩41,374 | ₩43,520 | +4.14% | 864.7만 |
|---|
| 2025.11.06 | ₩42,367 | ₩42,876 | ₩41,642 | ₩42,259 | -0.25% | 775만 |
|---|
| 2025.11.05 | ₩39,966 | ₩42,447 | ₩39,966 | ₩42,407 | +6.11% | 906.2만 |
|---|
| 2025.11.04 | ₩40,274 | ₩40,462 | ₩39,242 | ₩39,792 | -1.20% | 1295.5만 |
|---|
| 2025.11.03 | ₩40,449 | ₩41,253 | ₩39,899 | ₩40,811 | +0.90% | 881.5만 |
|---|
| 2025.10.31 | ₩40,234 | ₩40,757 | ₩40,127 | ₩40,637 | +1.00% | 846.3만 |
|---|
| 2025.10.30 | ₩40,891 | ₩41,267 | ₩40,301 | ₩40,355 | -1.31% | 658만 |
|---|
| 2025.10.29 | ₩41,602 | ₩41,750 | ₩40,851 | ₩41,119 | -1.16% | 1092만 |
|---|
| 2025.10.28 | ₩43,118 | ₩43,158 | ₩41,616 | ₩41,696 | -3.30% | 1138.5만 |
|---|
| 2025.10.27 | ₩43,533 | ₩43,909 | ₩42,742 | ₩43,252 | -0.65% | 962.1만 |
|---|
| 2025.10.24 | ₩42,984 | ₩43,493 | ₩42,085 | ₩43,185 | +0.47% | 1519만 |
|---|
| 2025.10.23 | ₩44,016 | ₩44,459 | ₩41,602 | ₩42,447 | -3.56% | 2780.8만 |
|---|
| 2025.10.22 | ₩46,082 | ₩46,605 | ₩44,834 | ₩45,277 | -1.75% | 1057.6만 |
|---|
| 2025.10.21 | ₩45,760 | ₩46,913 | ₩45,679 | ₩46,511 | +1.64% | 940.5만 |
|---|
| 2025.10.20 | ₩45,304 | ₩46,497 | ₩45,062 | ₩46,175 | +1.92% | 763.6만 |
|---|
| 2025.10.17 | ₩44,566 | ₩45,331 | ₩44,512 | ₩44,955 | +0.87% | 826.4만 |
|---|
| 2025.10.16 | ₩45,156 | ₩45,666 | ₩44,043 | ₩44,647 | -1.13% | 1101.7만 |
|---|
| 2025.10.15 | ₩45,263 | ₩45,438 | ₩44,593 | ₩45,009 | -0.56% | 742.9만 |
|---|
| 2025.10.14 | ₩42,273 | ₩45,103 | ₩42,139 | ₩44,821 | +6.03% | 1102.9만 |
|---|
| 2025.10.13 | ₩42,554 | ₩43,346 | ₩42,326 | ₩42,782 | +0.54% | 489.3만 |
|---|
| 2025.10.10 | ₩42,715 | ₩43,761 | ₩41,656 | ₩41,964 | -1.76% | 798.7만 |
|---|