시장 데이터를 불러오는 중
전체 종목
실간 홀딩스 과거 주가
Silgan Holdings Inc. Common Stock · SLGN · NYSE
주요 사업 분야는 용기·포장재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Silgan Holdings Inc. Common Stock · SLGN · NYSE
주요 사업 분야는 용기·포장재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,705 | ₩48,214 | ₩47,303 | ₩47,490 | -0.45% | 86.9만 |
| 2026.10.08 | ₩46,673 | ₩48,120 | ₩46,365 | ₩47,973 | +2.78% | 178.7만 |
| 2026.10.07 | ₩46,901 | ₩47,249 | ₩46,284 | ₩46,968 | +0.14% | 87.2만 |
| 2026.10.06 | ₩45,239 | ₩47,638 | ₩45,239 | ₩47,182 | +4.30% | 120.1만 |
| 2026.10.05 | ₩45,159 | ₩47,075 | ₩45,159 | ₩46,887 | +3.83% | 134.7만 |
| 2026.10.02 | ₩47,062 | ₩47,263 | ₩46,606 | ₩46,726 | -0.71% | 90만 |
| 2026.10.01 | ₩46,284 | ₩46,807 | ₩45,453 | ₩46,592 | +0.67% | 143.1만 |
| 2026.09.30 | ₩47,115 | ₩47,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,566 |
| -1.17% |
| 101.2만 |
| 2026.09.29 | ₩47,678 | ₩48,268 | ₩46,914 | ₩47,021 | -1.38% | 111만 |
|---|
| 2026.09.28 | ₩47,825 | ₩48,589 | ₩47,236 | ₩48,174 | +0.73% | 176.2만 |
|---|
| 2026.09.25 | ₩47,624 | ₩48,308 | ₩47,222 | ₩48,120 | +1.04% | 206.4만 |
|---|
| 2026.09.24 | ₩49,621 | ₩49,889 | ₩47,249 | ₩47,504 | -4.27% | 297.9만 |
|---|
| 2026.09.23 | ₩49,849 | ₩50,318 | ₩49,447 | ₩49,782 | -0.13% | 105.9만 |
|---|
| 2026.09.22 | ₩50,693 | ₩50,854 | ₩49,916 | ₩50,184 | -1.00% | 145.1만 |
|---|
| 2026.09.21 | ₩50,438 | ₩50,479 | ₩49,460 | ₩49,701 | -1.46% | 209만 |
|---|
| 2026.09.18 | ₩50,559 | ₩50,720 | ₩49,822 | ₩49,835 | -1.43% | 162.7만 |
|---|
| 2026.09.17 | ₩52,368 | ₩52,368 | ₩50,827 | ₩50,921 | -2.76% | 120.1만 |
|---|
| 2026.09.16 | ₩51,792 | ₩53,306 | ₩51,135 | ₩51,671 | -0.23% | 89.2만 |
|---|
| 2026.09.15 | ₩51,926 | ₩51,926 | ₩51,135 | ₩51,457 | -0.90% | 84.8만 |
|---|
| 2026.09.14 | ₩51,792 | ₩52,623 | ₩51,698 | ₩52,288 | +0.96% | 85만 |
|---|
| 2026.09.11 | ₩52,462 | ₩52,623 | ₩51,564 | ₩51,765 | -1.33% | 73.5만 |
|---|
| 2026.09.10 | ₩51,229 | ₩51,711 | ₩50,385 | ₩51,685 | +0.89% | 106만 |
|---|
| 2026.09.09 | ₩52,448 | ₩52,448 | ₩51,082 | ₩51,390 | -2.02% | 110.5만 |
|---|
| 2026.09.08 | ₩54,405 | ₩54,552 | ₩52,609 | ₩52,676 | -3.18% | 106만 |
|---|
| 2026.09.04 | ₩55,155 | ₩55,557 | ₩54,726 | ₩55,182 | +0.05% | 76.6만 |
|---|
| 2026.09.03 | ₩55,731 | ₩55,919 | ₩54,244 | ₩55,624 | -0.19% | 290.4만 |
|---|
| 2026.09.02 | ₩55,758 | ₩57,125 | ₩55,236 | ₩55,383 | -0.67% | 137만 |
|---|
| 2026.09.01 | ₩55,303 | ₩56,254 | ₩54,994 | ₩55,490 | +0.34% | 112.2만 |
|---|
| 2026.08.31 | ₩56,053 | ₩56,509 | ₩55,370 | ₩55,664 | -0.69% | 106.3만 |
|---|
| 2026.08.28 | ₩56,549 | ₩57,313 | ₩56,040 | ₩56,415 | -0.24% | 55.3만 |
|---|
| 2026.08.27 | ₩56,790 | ₩57,313 | ₩55,959 | ₩56,080 | -1.25% | 69.9만 |
|---|
| 2026.08.26 | ₩57,607 | ₩58,371 | ₩57,380 | ₩57,581 | -0.05% | 71.1만 |
|---|
| 2026.08.25 | ₩57,246 | ₩57,246 | ₩56,120 | ₩57,165 | -0.14% | 51.8만 |
|---|
| 2026.08.24 | ₩57,956 | ₩57,956 | ₩56,616 | ₩56,951 | -1.73% | 97.8만 |
|---|
| 2026.08.21 | ₩55,678 | ₩56,830 | ₩55,155 | ₩56,803 | +2.02% | 58.9만 |
|---|
| 2026.08.20 | ₩54,365 | ₩55,249 | ₩54,284 | ₩55,102 | +1.36% | 67.4만 |
|---|
| 2026.08.19 | ₩55,651 | ₩56,616 | ₩55,048 | ₩55,195 | -0.82% | 75.3만 |
|---|
| 2026.08.18 | ₩55,906 | ₩56,227 | ₩55,035 | ₩55,102 | -1.44% | 140.7만 |
|---|
| 2026.08.17 | ₩56,576 | ₩56,576 | ₩55,745 | ₩55,839 | -1.30% | 77.1만 |
|---|
| 2026.08.14 | ₩56,241 | ₩56,978 | ₩55,530 | ₩56,924 | +1.22% | 74.5만 |
|---|
| 2026.08.13 | ₩55,705 | ₩57,205 | ₩55,705 | ₩56,509 | +1.44% | 95.6만 |
|---|
| 2026.08.12 | ₩55,276 | ₩55,370 | ₩53,909 | ₩54,499 | -1.41% | 71.5만 |
|---|
| 2026.08.11 | ₩54,927 | ₩55,892 | ₩54,927 | ₩55,169 | +0.44% | 135.3만 |
|---|
| 2026.08.10 | ₩56,147 | ₩56,147 | ₩54,311 | ₩55,142 | -1.79% | 72.5만 |
|---|
| 2026.08.07 | ₩55,370 | ₩56,415 | ₩55,209 | ₩55,892 | +0.94% | 71.7만 |
|---|
| 2026.08.06 | ₩57,433 | ₩57,514 | ₩55,624 | ₩55,664 | -3.08% | 78만 |
|---|
| 2026.08.05 | ₩56,790 | ₩57,232 | ₩56,214 | ₩57,165 | +0.66% | 85.8만 |
|---|
| 2026.08.04 | ₩55,370 | ₩56,857 | ₩55,142 | ₩56,710 | +2.42% | 99.9만 |
|---|
| 2026.08.03 | ₩54,445 | ₩55,651 | ₩54,070 | ₩55,437 | +1.82% | 157.6만 |
|---|
| 2026.07.31 | ₩54,525 | ₩54,914 | ₩53,373 | ₩53,574 | -1.74% | 208.4만 |
|---|
| 2026.07.30 | ₩57,152 | ₩57,607 | ₩54,472 | ₩55,021 | -3.73% | 294.3만 |
|---|
| 2026.07.29 | ₩60,422 | ₩61,319 | ₩54,365 | ₩57,152 | -5.41% | 373.9만 |
|---|
| 2026.07.28 | ₩63,597 | ₩64,495 | ₩63,504 | ₩64,334 | +1.16% | 195.2만 |
|---|
| 2026.07.27 | ₩62,686 | ₩63,396 | ₩61,922 | ₩62,418 | -0.43% | 244.1만 |
|---|
| 2026.07.24 | ₩59,537 | ₩62,231 | ₩59,537 | ₩62,217 | +4.50% | 368.5만 |
|---|
| 2026.07.23 | ₩60,690 | ₩61,319 | ₩60,462 | ₩60,917 | +0.38% | 112.4만 |
|---|
| 2026.07.22 | ₩61,534 | ₩61,976 | ₩60,797 | ₩61,011 | -0.85% | 187.9만 |
|---|
| 2026.07.21 | ₩62,123 | ₩62,592 | ₩60,368 | ₩61,132 | -1.60% | 196.8만 |
|---|
| 2026.07.20 | ₩63,115 | ₩63,463 | ₩61,614 | ₩61,735 | -2.19% | 140.6만 |
|---|
| 2026.07.17 | ₩64,267 | ₩64,723 | ₩62,579 | ₩63,222 | -1.63% | 134.3만 |
|---|
| 2026.07.16 | ₩61,427 | ₩63,584 | ₩61,266 | ₩63,517 | +3.40% | 122.9만 |
|---|
| 2026.07.15 | ₩60,609 | ₩61,829 | ₩60,060 | ₩61,078 | +0.77% | 74.1만 |
|---|
| 2026.07.14 | ₩60,542 | ₩60,542 | ₩59,296 | ₩59,912 | -1.04% | 125.3만 |
|---|
| 2026.07.13 | ₩60,609 | ₩61,132 | ₩59,416 | ₩60,220 | -0.64% | 102.1만 |
|---|
| 2026.07.10 | ₩59,336 | ₩60,984 | ₩58,880 | ₩60,274 | +1.58% | 75.6만 |
|---|
| 2026.07.09 | ₩59,591 | ₩60,127 | ₩58,934 | ₩58,974 | -1.03% | 68.5만 |
|---|
| 2026.07.08 | ₩59,926 | ₩59,926 | ₩57,822 | ₩58,974 | -1.59% | 97.7만 |
|---|
| 2026.07.07 | ₩62,150 | ₩63,155 | ₩60,542 | ₩60,542 | -2.59% | 110.3만 |
|---|
| 2026.07.06 | ₩62,030 | ₩62,177 | ₩60,529 | ₩61,869 | -0.26% | 87.2만 |
|---|
| 2026.07.02 | ₩62,298 | ₩62,726 | ₩61,226 | ₩62,164 | -0.22% | 109만 |
|---|
| 2026.07.01 | ₩61,976 | ₩62,927 | ₩61,574 | ₩61,788 | -0.30% | 85.3만 |
|---|
| 2026.06.30 | ₩61,681 | ₩62,767 | ₩60,703 | ₩62,164 | +0.78% | 95.3만 |
|---|
| 2026.06.29 | ₩61,212 | ₩62,338 | ₩60,422 | ₩61,989 | +1.27% | 85.4만 |
|---|
| 2026.06.26 | ₩60,676 | ₩62,123 | ₩60,006 | ₩61,949 | +2.10% | 146.5만 |
|---|
| 2026.06.25 | ₩60,247 | ₩61,373 | ₩59,885 | ₩60,743 | +0.82% | 89.8만 |
|---|
| 2026.06.24 | ₩57,232 | ₩60,274 | ₩57,205 | ₩59,859 | +4.59% | 132만 |
|---|
| 2026.06.23 | ₩55,597 | ₩57,205 | ₩55,262 | ₩56,616 | +1.83% | 80.3만 |
|---|
| 2026.06.22 | ₩55,718 | ₩56,321 | ₩55,128 | ₩55,571 | -0.26% | 53.9만 |
|---|
| 2026.06.18 | ₩56,415 | ₩57,567 | ₩55,785 | ₩55,812 | -1.07% | 119.3만 |
|---|
| 2026.06.17 | ₩55,785 | ₩57,246 | ₩55,611 | ₩56,107 | +0.58% | 85.7만 |
|---|
| 2026.06.16 | ₩55,035 | ₩56,160 | ₩55,035 | ₩55,825 | +1.44% | 67.9만 |
|---|
| 2026.06.15 | ₩55,517 | ₩56,522 | ₩54,566 | ₩54,592 | -1.67% | 117.1만 |
|---|
| 2026.06.12 | ₩54,445 | ₩55,169 | ₩54,097 | ₩54,820 | +0.69% | 54.5만 |
|---|
| 2026.06.11 | ₩53,025 | ₩54,284 | ₩52,489 | ₩53,896 | +1.64% | 98.7만 |
|---|
| 2026.06.10 | ₩52,020 | ₩53,534 | ₩51,524 | ₩52,743 | +1.39% | 126.4만 |
|---|
| 2026.06.09 | ₩49,715 | ₩52,288 | ₩49,581 | ₩51,859 | +4.31% | 136만 |
|---|
| 2026.06.08 | ₩48,683 | ₩49,299 | ₩48,348 | ₩49,125 | +0.91% | 106.3만 |
|---|
| 2026.06.05 | ₩48,629 | ₩49,273 | ₩48,495 | ₩49,085 | +0.94% | 83.5만 |
|---|
| 2026.06.04 | ₩49,420 | ₩49,594 | ₩47,812 | ₩48,616 | -1.63% | 93.4만 |
|---|
| 2026.06.03 | ₩48,911 | ₩49,715 | ₩48,549 | ₩48,562 | -0.71% | 61.9만 |
|---|
| 2026.06.02 | ₩49,018 | ₩49,701 | ₩48,924 | ₩49,353 | +0.68% | 84.3만 |
|---|
| 2026.06.01 | ₩49,581 | ₩49,594 | ₩48,509 | ₩48,911 | -1.35% | 96.5만 |
|---|
| 2026.05.29 | ₩50,546 | ₩50,921 | ₩50,211 | ₩50,331 | -0.42% | 115만 |
|---|
| 2026.05.28 | ₩50,023 | ₩51,055 | ₩49,902 | ₩50,921 | +1.79% | 68.8만 |
|---|
| 2026.05.27 | ₩51,537 | ₩52,180 | ₩50,760 | ₩50,907 | -1.22% | 88.8만 |
|---|
| 2026.05.26 | ₩51,082 | ₩51,765 | ₩50,532 | ₩50,921 | -0.31% | 69.7만 |
|---|
| 2026.05.22 | ₩50,974 | ₩51,175 | ₩49,943 | ₩50,800 | -0.34% | 79.7만 |
|---|
| 2026.05.21 | ₩50,425 | ₩51,376 | ₩48,911 | ₩50,907 | +0.96% | 69.7만 |
|---|
| 2026.05.20 | ₩49,648 | ₩51,323 | ₩49,072 | ₩51,041 | +2.81% | 90.1만 |
|---|
| 2026.05.19 | ₩49,929 | ₩50,425 | ₩49,005 | ₩49,701 | -0.46% | 73.9만 |
|---|
| 2026.05.18 | ₩49,313 | ₩50,706 | ₩49,313 | ₩50,237 | +1.88% | 89.4만 |
|---|
| 2026.05.15 | ₩51,671 | ₩51,859 | ₩48,951 | ₩49,085 | -5.01% | 91.3만 |
|---|
| 2026.05.14 | ₩52,877 | ₩52,958 | ₩51,698 | ₩51,711 | -2.20% | 63.5만 |
|---|
| 2026.05.13 | ₩52,877 | ₩53,467 | ₩52,234 | ₩52,462 | -0.79% | 74.2만 |
|---|
| 2026.05.12 | ₩53,051 | ₩53,252 | ₩52,529 | ₩52,676 | -0.71% | 79.2만 |
|---|
| 2026.05.11 | ₩54,083 | ₩54,646 | ₩52,716 | ₩53,065 | -1.88% | 63.2만 |
|---|
| 2026.05.08 | ₩54,204 | ₩54,820 | ₩53,373 | ₩53,949 | -0.47% | 69.6만 |
|---|
| 2026.05.07 | ₩54,324 | ₩54,901 | ₩53,922 | ₩53,949 | -0.69% | 74만 |
|---|
| 2026.05.06 | ₩53,869 | ₩55,356 | ₩53,869 | ₩54,271 | +0.75% | 74.8만 |
|---|
| 2026.05.05 | ₩53,708 | ₩53,708 | ₩51,819 | ₩52,864 | -1.57% | 77.7만 |
|---|
| 2026.05.04 | ₩53,132 | ₩53,574 | ₩52,288 | ₩52,663 | -0.88% | 71.2만 |
|---|
| 2026.05.01 | ₩54,713 | ₩55,383 | ₩53,185 | ₩53,226 | -2.72% | 90.5만 |
|---|
| 2026.04.30 | ₩52,274 | ₩55,236 | ₩52,274 | ₩54,338 | +3.95% | 150.8만 |
|---|
| 2026.04.29 | ₩53,480 | ₩56,428 | ₩52,582 | ₩52,998 | -0.90% | 138.8만 |
|---|
| 2026.04.28 | ₩52,730 | ₩53,078 | ₩51,591 | ₩51,966 | -1.45% | 70.7만 |
|---|
| 2026.04.27 | ₩52,395 | ₩53,159 | ₩52,341 | ₩52,368 | -0.05% | 61.7만 |
|---|
| 2026.04.24 | ₩53,011 | ₩53,011 | ₩52,006 | ₩52,288 | -1.37% | 57.1만 |
|---|
| 2026.04.23 | ₩53,279 | ₩53,949 | ₩52,864 | ₩53,239 | -0.08% | 53.6만 |
|---|
| 2026.04.22 | ₩54,780 | ₩54,780 | ₩52,234 | ₩52,824 | -3.57% | 65.8만 |
|---|
| 2026.04.21 | ₩55,946 | ₩56,147 | ₩54,432 | ₩54,579 | -2.44% | 46.1만 |
|---|
| 2026.04.20 | ₩56,080 | ₩56,468 | ₩55,437 | ₩55,919 | -0.29% | 69.8만 |
|---|
| 2026.04.17 | ₩55,048 | ₩56,763 | ₩54,726 | ₩56,267 | +2.22% | 112.2만 |
|---|
| 2026.04.16 | ₩54,298 | ₩55,008 | ₩54,298 | ₩54,686 | +0.72% | 76.9만 |
|---|
| 2026.04.15 | ₩55,316 | ₩55,396 | ₩53,788 | ₩54,432 | -1.60% | 84.9만 |
|---|
| 2026.04.14 | ₩56,026 | ₩56,308 | ₩55,316 | ₩55,571 | -0.81% | 50.9만 |
|---|
| 2026.04.13 | ₩55,370 | ₩56,160 | ₩54,740 | ₩56,107 | +1.33% | 74만 |
|---|
| 2026.04.10 | ₩56,200 | ₩56,602 | ₩55,303 | ₩55,584 | -1.10% | 43.2만 |
|---|
| 2026.04.09 | ₩54,807 | ₩56,133 | ₩54,807 | ₩55,986 | +2.15% | 63.9만 |
|---|
| 2026.04.08 | ₩54,324 | ₩55,423 | ₩54,324 | ₩55,356 | +1.90% | 100.9만 |
|---|
| 2026.04.07 | ₩52,462 | ₩53,118 | ₩52,180 | ₩52,770 | +0.59% | 66.3만 |
|---|
| 2026.04.06 | ₩52,301 | ₩53,051 | ₩52,247 | ₩52,864 | +1.08% | 63.2만 |
|---|
| 2026.04.02 | ₩52,703 | ₩53,386 | ₩52,127 | ₩52,904 | +0.38% | 63.4만 |
|---|
| 2026.04.01 | ₩52,891 | ₩53,440 | ₩52,033 | ₩53,360 | +0.89% | 88.7만 |
|---|
| 2026.03.31 | ₩51,457 | ₩52,596 | ₩50,988 | ₩51,993 | +1.04% | 82.5만 |
|---|
| 2026.03.30 | ₩51,363 | ₩51,363 | ₩50,023 | ₩50,760 | -1.17% | 80.9만 |
|---|
| 2026.03.27 | ₩51,832 | ₩52,154 | ₩50,894 | ₩51,028 | -1.55% | 91.7만 |
|---|
| 2026.03.26 | ₩52,408 | ₩53,051 | ₩51,725 | ₩51,993 | -0.79% | 85.2만 |
|---|
| 2026.03.25 | ₩52,770 | ₩52,864 | ₩51,524 | ₩52,824 | +0.10% | 73.7만 |
|---|
| 2026.03.24 | ₩50,840 | ₩52,636 | ₩50,827 | ₩52,207 | +2.69% | 74.9만 |
|---|
| 2026.03.23 | ₩52,261 | ₩52,261 | ₩51,403 | ₩51,618 | -1.23% | 105.9만 |
|---|
| 2026.03.20 | ₩52,381 | ₩52,475 | ₩50,840 | ₩51,001 | -2.63% | 207.4만 |
|---|
| 2026.03.19 | ₩53,654 | ₩53,775 | ₩51,390 | ₩52,368 | -2.40% | 90.6만 |
|---|
| 2026.03.18 | ₩55,798 | ₩56,040 | ₩53,922 | ₩53,936 | -3.34% | 83.6만 |
|---|
| 2026.03.17 | ₩56,964 | ₩57,004 | ₩56,227 | ₩56,415 | -0.96% | 70.5만 |
|---|
| 2026.03.16 | ₩56,227 | ₩56,911 | ₩55,919 | ₩56,656 | +0.76% | 79.6만 |
|---|
| 2026.03.13 | ₩55,571 | ₩55,879 | ₩54,793 | ₩55,772 | +0.36% | 93.9만 |
|---|
| 2026.03.12 | ₩55,852 | ₩56,576 | ₩54,673 | ₩54,941 | -1.63% | 97만 |
|---|
| 2026.03.11 | ₩57,648 | ₩57,648 | ₩56,308 | ₩56,375 | -2.21% | 60.5만 |
|---|
| 2026.03.10 | ₩59,189 | ₩59,189 | ₩57,715 | ₩57,755 | -2.42% | 91.7만 |
|---|
| 2026.03.09 | ₩58,679 | ₩59,256 | ₩57,674 | ₩59,202 | +0.89% | 99만 |
|---|
| 2026.03.06 | ₩60,529 | ₩61,239 | ₩58,894 | ₩59,510 | -1.68% | 67.1만 |
|---|
| 2026.03.05 | ₩62,271 | ₩62,271 | ₩61,038 | ₩61,453 | -1.31% | 102.3만 |
|---|
| 2026.03.04 | ₩63,504 | ₩63,504 | ₩61,896 | ₩62,700 | -1.27% | 85.4만 |
|---|
| 2026.03.03 | ₩63,597 | ₩63,772 | ₩62,271 | ₩63,651 | +0.08% | 58.4만 |
|---|
| 2026.03.02 | ₩64,026 | ₩65,232 | ₩63,396 | ₩65,031 | +1.57% | 123.5만 |
|---|
| 2026.02.27 | ₩63,289 | ₩64,495 | ₩62,994 | ₩64,388 | +1.74% | 75.3만 |
|---|
| 2026.02.26 | ₩64,241 | ₩64,348 | ₩62,981 | ₩63,624 | -0.96% | 80.9만 |
|---|
| 2026.02.25 | ₩65,313 | ₩65,313 | ₩63,195 | ₩64,147 | -1.78% | 65.9만 |
|---|
| 2026.02.24 | ₩64,911 | ₩65,634 | ₩64,669 | ₩64,911 | 0.00% | 106.1만 |
|---|
| 2026.02.23 | ₩64,214 | ₩64,870 | ₩63,678 | ₩64,763 | +0.86% | 63.6만 |
|---|
| 2026.02.20 | ₩64,321 | ₩64,924 | ₩63,892 | ₩64,884 | +0.87% | 107.2만 |
|---|
| 2026.02.19 | ₩64,468 | ₩64,964 | ₩63,611 | ₩64,281 | -0.29% | 93만 |
|---|
| 2026.02.18 | ₩64,763 | ₩65,045 | ₩64,294 | ₩64,629 | -0.21% | 128.8만 |
|---|
| 2026.02.17 | ₩65,339 | ₩65,782 | ₩64,589 | ₩64,643 | -1.07% | 120.8만 |
|---|
| 2026.02.13 | ₩65,004 | ₩66,210 | ₩65,004 | ₩65,192 | +0.29% | 127만 |
|---|
| 2026.02.12 | ₩64,991 | ₩66,170 | ₩64,991 | ₩65,179 | +0.29% | 112.7만 |
|---|
| 2026.02.11 | ₩65,460 | ₩66,036 | ₩64,656 | ₩64,964 | -0.76% | 130만 |
|---|
| 2026.02.10 | ₩65,460 | ₩66,117 | ₩65,152 | ₩65,366 | -0.14% | 147.6만 |
|---|
| 2026.02.09 | ₩65,286 | ₩65,594 | ₩64,509 | ₩65,232 | -0.08% | 99.1만 |
|---|
| 2026.02.06 | ₩65,875 | ₩66,398 | ₩65,460 | ₩65,514 | -0.55% | 165.9만 |
|---|
| 2026.02.05 | ₩64,321 | ₩65,902 | ₩64,053 | ₩65,487 | +1.81% | 191.1만 |
|---|
| 2026.02.04 | ₩60,824 | ₩64,308 | ₩60,247 | ₩64,281 | +5.68% | 234.6만 |
|---|
| 2026.02.03 | ₩58,036 | ₩59,416 | ₩57,902 | ₩58,639 | +1.04% | 116.5만 |
|---|
| 2026.02.02 | ₩57,567 | ₩58,532 | ₩57,554 | ₩57,875 | +0.54% | 88.4만 |
|---|
| 2026.01.30 | ₩56,951 | ₩58,036 | ₩56,522 | ₩57,822 | +1.53% | 137.7만 |
|---|
| 2026.01.29 | ₩57,433 | ₩57,607 | ₩56,254 | ₩57,232 | -0.35% | 86.7만 |
|---|
| 2026.01.28 | ₩57,112 | ₩57,674 | ₩56,509 | ₩56,790 | -0.56% | 75.4만 |
|---|
| 2026.01.27 | ₩57,607 | ₩57,996 | ₩56,750 | ₩57,152 | -0.79% | 69.1만 |
|---|
| 2026.01.26 | ₩58,009 | ₩58,626 | ₩57,822 | ₩57,956 | -0.09% | 77.2만 |
|---|
| 2026.01.23 | ₩57,808 | ₩58,197 | ₩57,447 | ₩58,117 | +0.53% | 69.4만 |
|---|
| 2026.01.22 | ₩57,366 | ₩57,969 | ₩57,058 | ₩57,835 | +0.82% | 78.3만 |
|---|
| 2026.01.21 | ₩56,710 | ₩57,447 | ₩55,999 | ₩57,313 | +1.06% | 75.4만 |
|---|
| 2026.01.20 | ₩56,870 | ₩57,138 | ₩56,241 | ₩56,348 | -0.92% | 63.2만 |
|---|
| 2026.01.16 | ₩57,179 | ₩57,527 | ₩56,830 | ₩57,433 | +0.45% | 53.9만 |
|---|
| 2026.01.15 | ₩56,562 | ₩57,406 | ₩55,973 | ₩57,286 | +1.28% | 79.4만 |
|---|
| 2026.01.14 | ₩56,937 | ₩57,741 | ₩56,911 | ₩57,447 | +0.89% | 72.4만 |
|---|
| 2026.01.13 | ₩57,782 | ₩58,103 | ₩56,763 | ₩56,911 | -1.51% | 84.1만 |
|---|
| 2026.01.12 | ₩58,586 | ₩58,586 | ₩56,817 | ₩57,674 | -1.56% | 93.2만 |
|---|
| 2026.01.09 | ₩56,214 | ₩57,353 | ₩55,892 | ₩57,259 | +1.86% | 81.6만 |
|---|
| 2026.01.08 | ₩54,217 | ₩56,455 | ₩54,204 | ₩56,388 | +4.00% | 117.1만 |
|---|
| 2026.01.07 | ₩56,415 | ₩57,018 | ₩54,177 | ₩54,579 | -3.25% | 116.1만 |
|---|
| 2026.01.06 | ₩55,437 | ₩56,281 | ₩55,383 | ₩56,174 | +1.33% | 100.2만 |
|---|
| 2026.01.05 | ₩55,048 | ₩56,214 | ₩54,713 | ₩55,664 | +1.12% | 94.4만 |
|---|
| 2026.01.02 | ₩54,177 | ₩55,517 | ₩53,815 | ₩55,276 | +2.03% | 71.1만 |
|---|
| 2025.12.31 | ₩54,338 | ₩54,673 | ₩54,056 | ₩54,097 | -0.44% | 64.3만 |
|---|
| 2025.12.30 | ₩54,807 | ₩55,115 | ₩54,378 | ₩54,472 | -0.61% | 64.8만 |
|---|
| 2025.12.29 | ₩54,740 | ₩55,155 | ₩54,271 | ₩54,941 | +0.37% | 103.5만 |
|---|
| 2025.12.26 | ₩54,432 | ₩55,008 | ₩54,432 | ₩54,767 | +0.62% | 37.8만 |
|---|
| 2025.12.24 | ₩54,458 | ₩54,780 | ₩54,338 | ₩54,713 | +0.47% | 26.1만 |
|---|
| 2025.12.23 | ₩55,008 | ₩55,008 | ₩54,177 | ₩54,512 | -0.90% | 99.2만 |
|---|
| 2025.12.22 | ₩54,619 | ₩55,343 | ₩54,499 | ₩54,901 | +0.52% | 54.5만 |
|---|
| 2025.12.19 | ₩55,048 | ₩55,249 | ₩54,700 | ₩54,740 | -0.56% | 110.9만 |
|---|
| 2025.12.18 | ₩54,981 | ₩55,999 | ₩54,954 | ₩55,195 | +0.39% | 77.8만 |
|---|
| 2025.12.17 | ₩54,244 | ₩55,329 | ₩54,244 | ₩54,994 | +1.38% | 84.1만 |
|---|
| 2025.12.16 | ₩54,365 | ₩54,472 | ₩53,574 | ₩54,378 | +0.02% | 81만 |
|---|
| 2025.12.15 | ₩53,695 | ₩54,257 | ₩52,797 | ₩54,137 | +0.82% | 95.7만 |
|---|
| 2025.12.12 | ₩52,917 | ₩54,123 | ₩52,891 | ₩53,654 | +1.39% | 125.9만 |
|---|
| 2025.12.11 | ₩52,261 | ₩52,609 | ₩51,953 | ₩52,529 | +0.51% | 108.8만 |
|---|
| 2025.12.10 | ₩51,162 | ₩52,596 | ₩50,974 | ₩52,355 | +2.33% | 130.4만 |
|---|
| 2025.12.09 | ₩51,068 | ₩51,872 | ₩50,546 | ₩51,108 | +0.08% | 102.6만 |
|---|
| 2025.12.08 | ₩51,644 | ₩51,912 | ₩51,376 | ₩51,443 | -0.39% | 101.7만 |
|---|
| 2025.12.05 | ₩51,618 | ₩52,422 | ₩51,470 | ₩51,845 | +0.44% | 86.3만 |
|---|
| 2025.12.04 | ₩52,676 | ₩52,824 | ₩51,631 | ₩51,671 | -1.91% | 96.3만 |
|---|
| 2025.12.03 | ₩52,489 | ₩53,319 | ₩52,489 | ₩52,609 | +0.23% | 93.3만 |
|---|
| 2025.12.02 | ₩52,984 | ₩52,984 | ₩52,073 | ₩52,556 | -0.81% | 96만 |
|---|
| 2025.12.01 | ₩52,743 | ₩53,159 | ₩52,475 | ₩52,716 | -0.05% | 103.5만 |
|---|
| 2025.11.28 | ₩52,917 | ₩53,413 | ₩52,716 | ₩53,118 | +0.38% | 34.3만 |
|---|
| 2025.11.26 | ₩52,984 | ₩53,413 | ₩52,810 | ₩52,998 | +0.03% | 103.3만 |
|---|
| 2025.11.25 | ₩52,073 | ₩53,105 | ₩51,671 | ₩52,904 | +1.60% | 105.5만 |
|---|
| 2025.11.24 | ₩52,569 | ₩52,770 | ₩51,484 | ₩51,577 | -1.89% | 163.3만 |
|---|
| 2025.11.21 | ₩52,046 | ₩54,244 | ₩51,926 | ₩53,212 | +2.24% | 156.1만 |
|---|
| 2025.11.20 | ₩50,881 | ₩51,805 | ₩50,546 | ₩51,551 | +1.32% | 171만 |
|---|
| 2025.11.19 | ₩50,613 | ₩51,095 | ₩50,117 | ₩50,961 | +0.69% | 125.6만 |
|---|
| 2025.11.18 | ₩50,036 | ₩51,068 | ₩49,795 | ₩50,814 | +1.55% | 145.4만 |
|---|
| 2025.11.17 | ₩50,626 | ₩50,733 | ₩49,889 | ₩50,331 | -0.58% | 118.9만 |
|---|
| 2025.11.14 | ₩51,497 | ₩51,497 | ₩50,760 | ₩50,907 | -1.14% | 86만 |
|---|
| 2025.11.13 | ₩51,068 | ₩52,221 | ₩51,068 | ₩51,577 | +1.00% | 104.2만 |
|---|
| 2025.11.12 | ₩52,046 | ₩52,448 | ₩50,961 | ₩50,988 | -2.03% | 114.3만 |
|---|
| 2025.11.11 | ₩51,537 | ₩52,355 | ₩51,283 | ₩52,194 | +1.27% | 84.3만 |
|---|
| 2025.11.10 | ₩51,216 | ₩51,403 | ₩49,742 | ₩51,082 | -0.26% | 167.8만 |
|---|
| 2025.11.07 | ₩51,108 | ₩51,711 | ₩50,921 | ₩51,189 | +0.16% | 132.6만 |
|---|
| 2025.11.06 | ₩52,730 | ₩53,172 | ₩51,162 | ₩51,202 | -2.90% | 133만 |
|---|
| 2025.11.05 | ₩53,212 | ₩53,279 | ₩52,073 | ₩52,730 | -0.91% | 144.9만 |
|---|
| 2025.11.04 | ₩52,288 | ₩52,448 | ₩51,229 | ₩51,738 | -1.05% | 102.8만 |
|---|
| 2025.11.03 | ₩52,113 | ₩52,649 | ₩51,577 | ₩52,060 | -0.10% | 213.3만 |
|---|
| 2025.10.31 | ₩50,706 | ₩52,087 | ₩50,706 | ₩51,752 | +2.06% | 248.1만 |
|---|
| 2025.10.30 | ₩51,470 | ₩52,917 | ₩50,800 | ₩51,269 | -0.39% | 295.3만 |
|---|
| 2025.10.29 | ₩52,636 | ₩54,244 | ₩48,442 | ₩51,805 | -1.58% | 538.4만 |
|---|
| 2025.10.28 | ₩60,153 | ₩60,569 | ₩59,336 | ₩59,939 | -0.36% | 165.6만 |
|---|
| 2025.10.27 | ₩59,859 | ₩60,288 | ₩59,443 | ₩59,952 | +0.16% | 88.9만 |
|---|
| 2025.10.24 | ₩60,006 | ₩60,274 | ₩59,443 | ₩59,738 | -0.45% | 106.4만 |
|---|
| 2025.10.23 | ₩59,966 | ₩60,529 | ₩59,135 | ₩59,818 | -0.25% | 98.3만 |
|---|
| 2025.10.22 | ₩59,470 | ₩60,328 | ₩59,189 | ₩59,751 | +0.47% | 140.1만 |
|---|
| 2025.10.21 | ₩58,854 | ₩59,832 | ₩58,854 | ₩59,296 | +0.75% | 83.2만 |
|---|
| 2025.10.20 | ₩58,036 | ₩58,478 | ₩57,795 | ₩58,344 | +0.53% | 71만 |
|---|
| 2025.10.17 | ₩57,715 | ₩58,706 | ₩57,393 | ₩57,835 | +0.21% | 74.3만 |
|---|
| 2025.10.16 | ₩58,143 | ₩58,438 | ₩57,487 | ₩58,304 | +0.28% | 99.1만 |
|---|
| 2025.10.15 | ₩58,170 | ₩58,532 | ₩57,192 | ₩57,527 | -1.11% | 99.3만 |
|---|
| 2025.10.14 | ₩56,187 | ₩58,465 | ₩56,187 | ₩58,184 | +3.55% | 92만 |
|---|
| 2025.10.13 | ₩56,428 | ₩57,179 | ₩56,053 | ₩56,428 | 0.00% | 81.9만 |
|---|
| 2025.10.10 | ₩57,567 | ₩57,808 | ₩56,281 | ₩56,442 | -1.96% | 116만 |
|---|