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 | ₩47,625 | ₩48,133 | ₩47,224 | ₩47,411 | -0.45% | 86.9만 |
| 2026.10.08 | ₩46,595 | ₩48,040 | ₩46,287 | ₩47,893 | +2.78% | 178.7만 |
| 2026.10.07 | ₩46,822 | ₩47,170 | ₩46,207 | ₩46,889 | +0.14% | 87.2만 |
| 2026.10.06 | ₩45,163 | ₩47,558 | ₩45,163 | ₩47,103 | +4.30% | 120.1만 |
| 2026.10.05 | ₩45,083 | ₩46,996 | ₩45,083 | ₩46,809 | +3.83% | 134.7만 |
| 2026.10.02 | ₩46,983 | ₩47,184 | ₩46,528 | ₩46,648 | -0.71% | 90만 |
| 2026.10.01 | ₩46,207 | ₩46,729 | ₩45,377 | ₩46,515 | +0.67% | 143.1만 |
| 2026.09.30 | ₩47,036 | ₩47,143 | ₩46,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,488 |
| -1.17% |
| 101.2만 |
| 2026.09.29 | ₩47,598 | ₩48,187 | ₩46,836 | ₩46,943 | -1.38% | 111만 |
|---|
| 2026.09.28 | ₩47,745 | ₩48,508 | ₩47,157 | ₩48,093 | +0.73% | 176.2만 |
|---|
| 2026.09.25 | ₩47,545 | ₩48,227 | ₩47,143 | ₩48,040 | +1.04% | 206.4만 |
|---|
| 2026.09.24 | ₩49,538 | ₩49,806 | ₩47,170 | ₩47,424 | -4.27% | 297.9만 |
|---|
| 2026.09.23 | ₩49,765 | ₩50,234 | ₩49,364 | ₩49,699 | -0.13% | 105.9만 |
|---|
| 2026.09.22 | ₩50,608 | ₩50,769 | ₩49,832 | ₩50,100 | -1.00% | 145.1만 |
|---|
| 2026.09.21 | ₩50,354 | ₩50,394 | ₩49,377 | ₩49,618 | -1.46% | 209만 |
|---|
| 2026.09.18 | ₩50,474 | ₩50,635 | ₩49,739 | ₩49,752 | -1.43% | 162.7만 |
|---|
| 2026.09.17 | ₩52,280 | ₩52,280 | ₩50,742 | ₩50,836 | -2.76% | 120.1만 |
|---|
| 2026.09.16 | ₩51,705 | ₩53,217 | ₩51,050 | ₩51,585 | -0.23% | 89.2만 |
|---|
| 2026.09.15 | ₩51,839 | ₩51,839 | ₩51,050 | ₩51,371 | -0.90% | 84.8만 |
|---|
| 2026.09.14 | ₩51,705 | ₩52,535 | ₩51,612 | ₩52,200 | +0.96% | 85만 |
|---|
| 2026.09.11 | ₩52,374 | ₩52,535 | ₩51,478 | ₩51,678 | -1.33% | 73.5만 |
|---|
| 2026.09.10 | ₩51,143 | ₩51,625 | ₩50,301 | ₩51,598 | +0.89% | 106만 |
|---|
| 2026.09.09 | ₩52,361 | ₩52,361 | ₩50,996 | ₩51,304 | -2.02% | 110.5만 |
|---|
| 2026.09.08 | ₩54,314 | ₩54,461 | ₩52,521 | ₩52,588 | -3.18% | 106만 |
|---|
| 2026.09.04 | ₩55,063 | ₩55,464 | ₩54,635 | ₩55,090 | +0.05% | 76.6만 |
|---|
| 2026.09.03 | ₩55,638 | ₩55,826 | ₩54,153 | ₩55,531 | -0.19% | 290.4만 |
|---|
| 2026.09.02 | ₩55,665 | ₩57,030 | ₩55,143 | ₩55,290 | -0.67% | 137만 |
|---|
| 2026.09.01 | ₩55,210 | ₩56,160 | ₩54,902 | ₩55,397 | +0.34% | 112.2만 |
|---|
| 2026.08.31 | ₩55,959 | ₩56,414 | ₩55,277 | ₩55,571 | -0.69% | 106.3만 |
|---|
| 2026.08.28 | ₩56,454 | ₩57,217 | ₩55,946 | ₩56,321 | -0.24% | 55.3만 |
|---|
| 2026.08.27 | ₩56,695 | ₩57,217 | ₩55,866 | ₩55,986 | -1.25% | 69.9만 |
|---|
| 2026.08.26 | ₩57,511 | ₩58,274 | ₩57,284 | ₩57,484 | -0.05% | 71.1만 |
|---|
| 2026.08.25 | ₩57,150 | ₩57,150 | ₩56,026 | ₩57,070 | -0.14% | 51.8만 |
|---|
| 2026.08.24 | ₩57,859 | ₩57,859 | ₩56,521 | ₩56,856 | -1.73% | 97.8만 |
|---|
| 2026.08.21 | ₩55,585 | ₩56,735 | ₩55,063 | ₩56,708 | +2.02% | 58.9만 |
|---|
| 2026.08.20 | ₩54,274 | ₩55,157 | ₩54,193 | ₩55,010 | +1.36% | 67.4만 |
|---|
| 2026.08.19 | ₩55,558 | ₩56,521 | ₩54,956 | ₩55,103 | -0.82% | 75.3만 |
|---|
| 2026.08.18 | ₩55,812 | ₩56,133 | ₩54,943 | ₩55,010 | -1.44% | 140.7만 |
|---|
| 2026.08.17 | ₩56,481 | ₩56,481 | ₩55,652 | ₩55,745 | -1.30% | 77.1만 |
|---|
| 2026.08.14 | ₩56,147 | ₩56,882 | ₩55,438 | ₩56,829 | +1.22% | 74.5만 |
|---|
| 2026.08.13 | ₩55,612 | ₩57,110 | ₩55,612 | ₩56,414 | +1.44% | 95.6만 |
|---|
| 2026.08.12 | ₩55,183 | ₩55,277 | ₩53,819 | ₩54,408 | -1.41% | 71.5만 |
|---|
| 2026.08.11 | ₩54,836 | ₩55,799 | ₩54,836 | ₩55,076 | +0.44% | 135.3만 |
|---|
| 2026.08.10 | ₩56,053 | ₩56,053 | ₩54,220 | ₩55,050 | -1.79% | 72.5만 |
|---|
| 2026.08.07 | ₩55,277 | ₩56,321 | ₩55,117 | ₩55,799 | +0.94% | 71.7만 |
|---|
| 2026.08.06 | ₩57,337 | ₩57,418 | ₩55,531 | ₩55,571 | -3.08% | 78만 |
|---|
| 2026.08.05 | ₩56,695 | ₩57,137 | ₩56,120 | ₩57,070 | +0.66% | 85.8만 |
|---|
| 2026.08.04 | ₩55,277 | ₩56,762 | ₩55,050 | ₩56,615 | +2.42% | 99.9만 |
|---|
| 2026.08.03 | ₩54,354 | ₩55,558 | ₩53,979 | ₩55,344 | +1.82% | 157.6만 |
|---|
| 2026.07.31 | ₩54,434 | ₩54,822 | ₩53,284 | ₩53,484 | -1.74% | 208.4만 |
|---|
| 2026.07.30 | ₩57,056 | ₩57,511 | ₩54,381 | ₩54,929 | -3.73% | 294.3만 |
|---|
| 2026.07.29 | ₩60,321 | ₩61,217 | ₩54,274 | ₩57,056 | -5.41% | 373.9만 |
|---|
| 2026.07.28 | ₩63,491 | ₩64,387 | ₩63,397 | ₩64,227 | +1.16% | 195.2만 |
|---|
| 2026.07.27 | ₩62,581 | ₩63,290 | ₩61,819 | ₩62,314 | -0.43% | 244.1만 |
|---|
| 2026.07.24 | ₩59,438 | ₩62,127 | ₩59,438 | ₩62,113 | +4.50% | 368.5만 |
|---|
| 2026.07.23 | ₩60,588 | ₩61,217 | ₩60,361 | ₩60,815 | +0.38% | 112.4만 |
|---|
| 2026.07.22 | ₩61,431 | ₩61,872 | ₩60,695 | ₩60,909 | -0.85% | 187.9만 |
|---|
| 2026.07.21 | ₩62,019 | ₩62,488 | ₩60,267 | ₩61,030 | -1.60% | 196.8만 |
|---|
| 2026.07.20 | ₩63,009 | ₩63,357 | ₩61,511 | ₩61,632 | -2.19% | 140.6만 |
|---|
| 2026.07.17 | ₩64,160 | ₩64,615 | ₩62,474 | ₩63,116 | -1.63% | 134.3만 |
|---|
| 2026.07.16 | ₩61,324 | ₩63,478 | ₩61,163 | ₩63,411 | +3.40% | 122.9만 |
|---|
| 2026.07.15 | ₩60,508 | ₩61,725 | ₩59,959 | ₩60,976 | +0.77% | 74.1만 |
|---|
| 2026.07.14 | ₩60,441 | ₩60,441 | ₩59,197 | ₩59,812 | -1.04% | 125.3만 |
|---|
| 2026.07.13 | ₩60,508 | ₩61,030 | ₩59,317 | ₩60,120 | -0.64% | 102.1만 |
|---|
| 2026.07.10 | ₩59,237 | ₩60,882 | ₩58,782 | ₩60,173 | +1.58% | 75.6만 |
|---|
| 2026.07.09 | ₩59,491 | ₩60,026 | ₩58,836 | ₩58,876 | -1.03% | 68.5만 |
|---|
| 2026.07.08 | ₩59,826 | ₩59,826 | ₩57,725 | ₩58,876 | -1.59% | 97.7만 |
|---|
| 2026.07.07 | ₩62,046 | ₩63,050 | ₩60,441 | ₩60,441 | -2.59% | 110.3만 |
|---|
| 2026.07.06 | ₩61,926 | ₩62,073 | ₩60,428 | ₩61,765 | -0.26% | 87.2만 |
|---|
| 2026.07.02 | ₩62,193 | ₩62,621 | ₩61,123 | ₩62,060 | -0.22% | 109만 |
|---|
| 2026.07.01 | ₩61,872 | ₩62,822 | ₩61,471 | ₩61,685 | -0.30% | 85.3만 |
|---|
| 2026.06.30 | ₩61,578 | ₩62,662 | ₩60,601 | ₩62,060 | +0.78% | 95.3만 |
|---|
| 2026.06.29 | ₩61,110 | ₩62,234 | ₩60,321 | ₩61,886 | +1.27% | 85.4만 |
|---|
| 2026.06.26 | ₩60,575 | ₩62,019 | ₩59,906 | ₩61,846 | +2.10% | 146.5만 |
|---|
| 2026.06.25 | ₩60,147 | ₩61,270 | ₩59,785 | ₩60,642 | +0.82% | 89.8만 |
|---|
| 2026.06.24 | ₩57,137 | ₩60,173 | ₩57,110 | ₩59,759 | +4.59% | 132만 |
|---|
| 2026.06.23 | ₩55,504 | ₩57,110 | ₩55,170 | ₩56,521 | +1.83% | 80.3만 |
|---|
| 2026.06.22 | ₩55,625 | ₩56,227 | ₩55,036 | ₩55,478 | -0.26% | 53.9만 |
|---|
| 2026.06.18 | ₩56,321 | ₩57,471 | ₩55,692 | ₩55,719 | -1.07% | 119.3만 |
|---|
| 2026.06.17 | ₩55,692 | ₩57,150 | ₩55,518 | ₩56,013 | +0.58% | 85.7만 |
|---|
| 2026.06.16 | ₩54,943 | ₩56,066 | ₩54,943 | ₩55,732 | +1.44% | 67.9만 |
|---|
| 2026.06.15 | ₩55,424 | ₩56,428 | ₩54,474 | ₩54,501 | -1.67% | 117.1만 |
|---|
| 2026.06.12 | ₩54,354 | ₩55,076 | ₩54,006 | ₩54,729 | +0.69% | 54.5만 |
|---|
| 2026.06.11 | ₩52,936 | ₩54,193 | ₩52,401 | ₩53,806 | +1.64% | 98.7만 |
|---|
| 2026.06.10 | ₩51,933 | ₩53,444 | ₩51,438 | ₩52,655 | +1.39% | 126.4만 |
|---|
| 2026.06.09 | ₩49,632 | ₩52,200 | ₩49,498 | ₩51,772 | +4.31% | 136만 |
|---|
| 2026.06.08 | ₩48,602 | ₩49,217 | ₩48,267 | ₩49,043 | +0.91% | 106.3만 |
|---|
| 2026.06.05 | ₩48,548 | ₩49,190 | ₩48,414 | ₩49,003 | +0.94% | 83.5만 |
|---|
| 2026.06.04 | ₩49,337 | ₩49,511 | ₩47,732 | ₩48,535 | -1.63% | 93.4만 |
|---|
| 2026.06.03 | ₩48,829 | ₩49,632 | ₩48,468 | ₩48,481 | -0.71% | 61.9만 |
|---|
| 2026.06.02 | ₩48,936 | ₩49,618 | ₩48,842 | ₩49,270 | +0.68% | 84.3만 |
|---|
| 2026.06.01 | ₩49,498 | ₩49,511 | ₩48,428 | ₩48,829 | -1.35% | 96.5만 |
|---|
| 2026.05.29 | ₩50,461 | ₩50,836 | ₩50,127 | ₩50,247 | -0.42% | 115만 |
|---|
| 2026.05.28 | ₩49,939 | ₩50,969 | ₩49,819 | ₩50,836 | +1.79% | 68.8만 |
|---|
| 2026.05.27 | ₩51,451 | ₩52,093 | ₩50,675 | ₩50,822 | -1.22% | 88.8만 |
|---|
| 2026.05.26 | ₩50,996 | ₩51,678 | ₩50,448 | ₩50,836 | -0.31% | 69.7만 |
|---|
| 2026.05.22 | ₩50,889 | ₩51,090 | ₩49,859 | ₩50,715 | -0.34% | 79.7만 |
|---|
| 2026.05.21 | ₩50,341 | ₩51,290 | ₩48,829 | ₩50,822 | +0.96% | 69.7만 |
|---|
| 2026.05.20 | ₩49,565 | ₩51,237 | ₩48,990 | ₩50,956 | +2.81% | 90.1만 |
|---|
| 2026.05.19 | ₩49,846 | ₩50,341 | ₩48,923 | ₩49,618 | -0.46% | 73.9만 |
|---|
| 2026.05.18 | ₩49,230 | ₩50,622 | ₩49,230 | ₩50,153 | +1.88% | 89.4만 |
|---|
| 2026.05.15 | ₩51,585 | ₩51,772 | ₩48,869 | ₩49,003 | -5.01% | 91.3만 |
|---|
| 2026.05.14 | ₩52,789 | ₩52,869 | ₩51,612 | ₩51,625 | -2.20% | 63.5만 |
|---|
| 2026.05.13 | ₩52,789 | ₩53,377 | ₩52,147 | ₩52,374 | -0.79% | 74.2만 |
|---|
| 2026.05.12 | ₩52,963 | ₩53,163 | ₩52,441 | ₩52,588 | -0.71% | 79.2만 |
|---|
| 2026.05.11 | ₩53,993 | ₩54,555 | ₩52,628 | ₩52,976 | -1.88% | 63.2만 |
|---|
| 2026.05.08 | ₩54,113 | ₩54,729 | ₩53,284 | ₩53,859 | -0.47% | 69.6만 |
|---|
| 2026.05.07 | ₩54,234 | ₩54,809 | ₩53,832 | ₩53,859 | -0.69% | 74만 |
|---|
| 2026.05.06 | ₩53,779 | ₩55,264 | ₩53,779 | ₩54,180 | +0.75% | 74.8만 |
|---|
| 2026.05.05 | ₩53,618 | ₩53,618 | ₩51,732 | ₩52,775 | -1.57% | 77.7만 |
|---|
| 2026.05.04 | ₩53,043 | ₩53,484 | ₩52,200 | ₩52,575 | -0.88% | 71.2만 |
|---|
| 2026.05.01 | ₩54,622 | ₩55,290 | ₩53,096 | ₩53,137 | -2.72% | 90.5만 |
|---|
| 2026.04.30 | ₩52,187 | ₩55,143 | ₩52,187 | ₩54,247 | +3.95% | 150.8만 |
|---|
| 2026.04.29 | ₩53,391 | ₩56,334 | ₩52,494 | ₩52,909 | -0.90% | 138.8만 |
|---|
| 2026.04.28 | ₩52,642 | ₩52,989 | ₩51,505 | ₩51,879 | -1.45% | 70.7만 |
|---|
| 2026.04.27 | ₩52,307 | ₩53,070 | ₩52,254 | ₩52,280 | -0.05% | 61.7만 |
|---|
| 2026.04.24 | ₩52,923 | ₩52,923 | ₩51,919 | ₩52,200 | -1.37% | 57.1만 |
|---|
| 2026.04.23 | ₩53,190 | ₩53,859 | ₩52,775 | ₩53,150 | -0.08% | 53.6만 |
|---|
| 2026.04.22 | ₩54,688 | ₩54,688 | ₩52,147 | ₩52,735 | -3.57% | 65.8만 |
|---|
| 2026.04.21 | ₩55,852 | ₩56,053 | ₩54,341 | ₩54,488 | -2.44% | 46.1만 |
|---|
| 2026.04.20 | ₩55,986 | ₩56,374 | ₩55,344 | ₩55,826 | -0.29% | 69.8만 |
|---|
| 2026.04.17 | ₩54,956 | ₩56,668 | ₩54,635 | ₩56,173 | +2.22% | 112.2만 |
|---|
| 2026.04.16 | ₩54,207 | ₩54,916 | ₩54,207 | ₩54,595 | +0.72% | 76.9만 |
|---|
| 2026.04.15 | ₩55,224 | ₩55,304 | ₩53,698 | ₩54,341 | -1.60% | 84.9만 |
|---|
| 2026.04.14 | ₩55,933 | ₩56,214 | ₩55,224 | ₩55,478 | -0.81% | 50.9만 |
|---|
| 2026.04.13 | ₩55,277 | ₩56,066 | ₩54,648 | ₩56,013 | +1.33% | 74만 |
|---|
| 2026.04.10 | ₩56,106 | ₩56,508 | ₩55,210 | ₩55,491 | -1.10% | 43.2만 |
|---|
| 2026.04.09 | ₩54,715 | ₩56,040 | ₩54,715 | ₩55,892 | +2.15% | 63.9만 |
|---|
| 2026.04.08 | ₩54,234 | ₩55,331 | ₩54,234 | ₩55,264 | +1.90% | 100.9만 |
|---|
| 2026.04.07 | ₩52,374 | ₩53,030 | ₩52,093 | ₩52,682 | +0.59% | 66.3만 |
|---|
| 2026.04.06 | ₩52,214 | ₩52,963 | ₩52,160 | ₩52,775 | +1.08% | 63.2만 |
|---|
| 2026.04.02 | ₩52,615 | ₩53,297 | ₩52,040 | ₩52,816 | +0.38% | 63.4만 |
|---|
| 2026.04.01 | ₩52,802 | ₩53,351 | ₩51,946 | ₩53,270 | +0.89% | 88.7만 |
|---|
| 2026.03.31 | ₩51,371 | ₩52,508 | ₩50,903 | ₩51,906 | +1.04% | 82.5만 |
|---|
| 2026.03.30 | ₩51,277 | ₩51,277 | ₩49,939 | ₩50,675 | -1.17% | 80.9만 |
|---|
| 2026.03.27 | ₩51,745 | ₩52,066 | ₩50,809 | ₩50,943 | -1.55% | 91.7만 |
|---|
| 2026.03.26 | ₩52,321 | ₩52,963 | ₩51,638 | ₩51,906 | -0.79% | 85.2만 |
|---|
| 2026.03.25 | ₩52,682 | ₩52,775 | ₩51,438 | ₩52,735 | +0.10% | 73.7만 |
|---|
| 2026.03.24 | ₩50,755 | ₩52,548 | ₩50,742 | ₩52,120 | +2.69% | 74.9만 |
|---|
| 2026.03.23 | ₩52,173 | ₩52,173 | ₩51,317 | ₩51,531 | -1.23% | 105.9만 |
|---|
| 2026.03.20 | ₩52,294 | ₩52,387 | ₩50,755 | ₩50,916 | -2.63% | 207.4만 |
|---|
| 2026.03.19 | ₩53,565 | ₩53,685 | ₩51,304 | ₩52,280 | -2.40% | 90.6만 |
|---|
| 2026.03.18 | ₩55,705 | ₩55,946 | ₩53,832 | ₩53,846 | -3.34% | 83.6만 |
|---|
| 2026.03.17 | ₩56,869 | ₩56,909 | ₩56,133 | ₩56,321 | -0.96% | 70.5만 |
|---|
| 2026.03.16 | ₩56,133 | ₩56,816 | ₩55,826 | ₩56,561 | +0.76% | 79.6만 |
|---|
| 2026.03.13 | ₩55,478 | ₩55,785 | ₩54,702 | ₩55,678 | +0.36% | 93.9만 |
|---|
| 2026.03.12 | ₩55,759 | ₩56,481 | ₩54,581 | ₩54,849 | -1.63% | 97만 |
|---|
| 2026.03.11 | ₩57,551 | ₩57,551 | ₩56,214 | ₩56,280 | -2.21% | 60.5만 |
|---|
| 2026.03.10 | ₩59,090 | ₩59,090 | ₩57,618 | ₩57,658 | -2.42% | 91.7만 |
|---|
| 2026.03.09 | ₩58,581 | ₩59,157 | ₩57,578 | ₩59,103 | +0.89% | 99만 |
|---|
| 2026.03.06 | ₩60,428 | ₩61,137 | ₩58,795 | ₩59,411 | -1.68% | 67.1만 |
|---|
| 2026.03.05 | ₩62,167 | ₩62,167 | ₩60,936 | ₩61,351 | -1.31% | 102.3만 |
|---|
| 2026.03.04 | ₩63,397 | ₩63,397 | ₩61,792 | ₩62,595 | -1.27% | 85.4만 |
|---|
| 2026.03.03 | ₩63,491 | ₩63,665 | ₩62,167 | ₩63,545 | +0.08% | 58.4만 |
|---|
| 2026.03.02 | ₩63,919 | ₩65,123 | ₩63,290 | ₩64,922 | +1.57% | 123.5만 |
|---|
| 2026.02.27 | ₩63,183 | ₩64,387 | ₩62,889 | ₩64,280 | +1.74% | 75.3만 |
|---|
| 2026.02.26 | ₩64,133 | ₩64,240 | ₩62,876 | ₩63,518 | -0.96% | 80.9만 |
|---|
| 2026.02.25 | ₩65,203 | ₩65,203 | ₩63,090 | ₩64,040 | -1.78% | 65.9만 |
|---|
| 2026.02.24 | ₩64,802 | ₩65,524 | ₩64,561 | ₩64,802 | 0.00% | 106.1만 |
|---|
| 2026.02.23 | ₩64,106 | ₩64,762 | ₩63,571 | ₩64,655 | +0.86% | 63.6만 |
|---|
| 2026.02.20 | ₩64,213 | ₩64,815 | ₩63,785 | ₩64,775 | +0.87% | 107.2만 |
|---|
| 2026.02.19 | ₩64,361 | ₩64,856 | ₩63,504 | ₩64,173 | -0.29% | 93만 |
|---|
| 2026.02.18 | ₩64,655 | ₩64,936 | ₩64,187 | ₩64,521 | -0.21% | 128.8만 |
|---|
| 2026.02.17 | ₩65,230 | ₩65,672 | ₩64,481 | ₩64,535 | -1.07% | 120.8만 |
|---|
| 2026.02.13 | ₩64,896 | ₩66,100 | ₩64,896 | ₩65,083 | +0.29% | 127만 |
|---|
| 2026.02.12 | ₩64,882 | ₩66,060 | ₩64,882 | ₩65,070 | +0.29% | 112.7만 |
|---|
| 2026.02.11 | ₩65,351 | ₩65,926 | ₩64,548 | ₩64,856 | -0.76% | 130만 |
|---|
| 2026.02.10 | ₩65,351 | ₩66,006 | ₩65,043 | ₩65,257 | -0.14% | 147.6만 |
|---|
| 2026.02.09 | ₩65,177 | ₩65,484 | ₩64,401 | ₩65,123 | -0.08% | 99.1만 |
|---|
| 2026.02.06 | ₩65,765 | ₩66,287 | ₩65,351 | ₩65,404 | -0.55% | 165.9만 |
|---|
| 2026.02.05 | ₩64,213 | ₩65,792 | ₩63,946 | ₩65,377 | +1.81% | 191.1만 |
|---|
| 2026.02.04 | ₩60,722 | ₩64,200 | ₩60,147 | ₩64,173 | +5.68% | 234.6만 |
|---|
| 2026.02.03 | ₩57,939 | ₩59,317 | ₩57,805 | ₩58,541 | +1.04% | 116.5만 |
|---|
| 2026.02.02 | ₩57,471 | ₩58,434 | ₩57,458 | ₩57,779 | +0.54% | 88.4만 |
|---|
| 2026.01.30 | ₩56,856 | ₩57,939 | ₩56,428 | ₩57,725 | +1.53% | 137.7만 |
|---|
| 2026.01.29 | ₩57,337 | ₩57,511 | ₩56,160 | ₩57,137 | -0.35% | 86.7만 |
|---|
| 2026.01.28 | ₩57,016 | ₩57,578 | ₩56,414 | ₩56,695 | -0.56% | 75.4만 |
|---|
| 2026.01.27 | ₩57,511 | ₩57,899 | ₩56,655 | ₩57,056 | -0.79% | 69.1만 |
|---|
| 2026.01.26 | ₩57,912 | ₩58,528 | ₩57,725 | ₩57,859 | -0.09% | 77.2만 |
|---|
| 2026.01.23 | ₩57,712 | ₩58,100 | ₩57,351 | ₩58,020 | +0.53% | 69.4만 |
|---|
| 2026.01.22 | ₩57,270 | ₩57,872 | ₩56,963 | ₩57,739 | +0.82% | 78.3만 |
|---|
| 2026.01.21 | ₩56,615 | ₩57,351 | ₩55,906 | ₩57,217 | +1.06% | 75.4만 |
|---|
| 2026.01.20 | ₩56,775 | ₩57,043 | ₩56,147 | ₩56,254 | -0.92% | 63.2만 |
|---|
| 2026.01.16 | ₩57,083 | ₩57,431 | ₩56,735 | ₩57,337 | +0.45% | 53.9만 |
|---|
| 2026.01.15 | ₩56,468 | ₩57,310 | ₩55,879 | ₩57,190 | +1.28% | 79.4만 |
|---|
| 2026.01.14 | ₩56,842 | ₩57,645 | ₩56,816 | ₩57,351 | +0.89% | 72.4만 |
|---|
| 2026.01.13 | ₩57,685 | ₩58,006 | ₩56,668 | ₩56,816 | -1.51% | 84.1만 |
|---|
| 2026.01.12 | ₩58,488 | ₩58,488 | ₩56,722 | ₩57,578 | -1.56% | 93.2만 |
|---|
| 2026.01.09 | ₩56,120 | ₩57,257 | ₩55,799 | ₩57,163 | +1.86% | 81.6만 |
|---|
| 2026.01.08 | ₩54,127 | ₩56,361 | ₩54,113 | ₩56,294 | +4.00% | 117.1만 |
|---|
| 2026.01.07 | ₩56,321 | ₩56,923 | ₩54,086 | ₩54,488 | -3.25% | 116.1만 |
|---|
| 2026.01.06 | ₩55,344 | ₩56,187 | ₩55,290 | ₩56,080 | +1.33% | 100.2만 |
|---|
| 2026.01.05 | ₩54,956 | ₩56,120 | ₩54,622 | ₩55,571 | +1.12% | 94.4만 |
|---|
| 2026.01.02 | ₩54,086 | ₩55,424 | ₩53,725 | ₩55,183 | +2.03% | 71.1만 |
|---|
| 2025.12.31 | ₩54,247 | ₩54,581 | ₩53,966 | ₩54,006 | -0.44% | 64.3만 |
|---|
| 2025.12.30 | ₩54,715 | ₩55,023 | ₩54,287 | ₩54,381 | -0.61% | 64.8만 |
|---|
| 2025.12.29 | ₩54,648 | ₩55,063 | ₩54,180 | ₩54,849 | +0.37% | 103.5만 |
|---|
| 2025.12.26 | ₩54,341 | ₩54,916 | ₩54,341 | ₩54,675 | +0.62% | 37.8만 |
|---|
| 2025.12.24 | ₩54,367 | ₩54,688 | ₩54,247 | ₩54,622 | +0.47% | 26.1만 |
|---|
| 2025.12.23 | ₩54,916 | ₩54,916 | ₩54,086 | ₩54,421 | -0.90% | 99.2만 |
|---|
| 2025.12.22 | ₩54,528 | ₩55,250 | ₩54,408 | ₩54,809 | +0.52% | 54.5만 |
|---|
| 2025.12.19 | ₩54,956 | ₩55,157 | ₩54,608 | ₩54,648 | -0.56% | 110.9만 |
|---|
| 2025.12.18 | ₩54,889 | ₩55,906 | ₩54,862 | ₩55,103 | +0.39% | 77.8만 |
|---|
| 2025.12.17 | ₩54,153 | ₩55,237 | ₩54,153 | ₩54,902 | +1.38% | 84.1만 |
|---|
| 2025.12.16 | ₩54,274 | ₩54,381 | ₩53,484 | ₩54,287 | +0.02% | 81만 |
|---|
| 2025.12.15 | ₩53,605 | ₩54,167 | ₩52,709 | ₩54,046 | +0.82% | 95.7만 |
|---|
| 2025.12.12 | ₩52,829 | ₩54,033 | ₩52,802 | ₩53,565 | +1.39% | 125.9만 |
|---|
| 2025.12.11 | ₩52,173 | ₩52,521 | ₩51,866 | ₩52,441 | +0.51% | 108.8만 |
|---|
| 2025.12.10 | ₩51,076 | ₩52,508 | ₩50,889 | ₩52,267 | +2.33% | 130.4만 |
|---|
| 2025.12.09 | ₩50,983 | ₩51,785 | ₩50,461 | ₩51,023 | +0.08% | 102.6만 |
|---|
| 2025.12.08 | ₩51,558 | ₩51,826 | ₩51,290 | ₩51,357 | -0.39% | 101.7만 |
|---|
| 2025.12.05 | ₩51,531 | ₩52,334 | ₩51,384 | ₩51,759 | +0.44% | 86.3만 |
|---|
| 2025.12.04 | ₩52,588 | ₩52,735 | ₩51,545 | ₩51,585 | -1.91% | 96.3만 |
|---|
| 2025.12.03 | ₩52,401 | ₩53,230 | ₩52,401 | ₩52,521 | +0.23% | 93.3만 |
|---|
| 2025.12.02 | ₩52,896 | ₩52,896 | ₩51,986 | ₩52,468 | -0.81% | 96만 |
|---|
| 2025.12.01 | ₩52,655 | ₩53,070 | ₩52,387 | ₩52,628 | -0.05% | 103.5만 |
|---|
| 2025.11.28 | ₩52,829 | ₩53,324 | ₩52,628 | ₩53,030 | +0.38% | 34.3만 |
|---|
| 2025.11.26 | ₩52,896 | ₩53,324 | ₩52,722 | ₩52,909 | +0.03% | 103.3만 |
|---|
| 2025.11.25 | ₩51,986 | ₩53,016 | ₩51,585 | ₩52,816 | +1.60% | 105.5만 |
|---|
| 2025.11.24 | ₩52,481 | ₩52,682 | ₩51,398 | ₩51,491 | -1.89% | 163.3만 |
|---|
| 2025.11.21 | ₩51,959 | ₩54,153 | ₩51,839 | ₩53,123 | +2.24% | 156.1만 |
|---|
| 2025.11.20 | ₩50,796 | ₩51,719 | ₩50,461 | ₩51,464 | +1.32% | 171만 |
|---|
| 2025.11.19 | ₩50,528 | ₩51,010 | ₩50,033 | ₩50,876 | +0.69% | 125.6만 |
|---|
| 2025.11.18 | ₩49,953 | ₩50,983 | ₩49,712 | ₩50,729 | +1.55% | 145.4만 |
|---|
| 2025.11.17 | ₩50,541 | ₩50,648 | ₩49,806 | ₩50,247 | -0.58% | 118.9만 |
|---|
| 2025.11.14 | ₩51,411 | ₩51,411 | ₩50,675 | ₩50,822 | -1.14% | 86만 |
|---|
| 2025.11.13 | ₩50,983 | ₩52,133 | ₩50,983 | ₩51,491 | +1.00% | 104.2만 |
|---|
| 2025.11.12 | ₩51,959 | ₩52,361 | ₩50,876 | ₩50,903 | -2.03% | 114.3만 |
|---|
| 2025.11.11 | ₩51,451 | ₩52,267 | ₩51,197 | ₩52,107 | +1.27% | 84.3만 |
|---|
| 2025.11.10 | ₩51,130 | ₩51,317 | ₩49,658 | ₩50,996 | -0.26% | 167.8만 |
|---|
| 2025.11.07 | ₩51,023 | ₩51,625 | ₩50,836 | ₩51,103 | +0.16% | 132.6만 |
|---|
| 2025.11.06 | ₩52,642 | ₩53,083 | ₩51,076 | ₩51,117 | -2.90% | 133만 |
|---|
| 2025.11.05 | ₩53,123 | ₩53,190 | ₩51,986 | ₩52,642 | -0.91% | 144.9만 |
|---|
| 2025.11.04 | ₩52,200 | ₩52,361 | ₩51,143 | ₩51,652 | -1.05% | 102.8만 |
|---|
| 2025.11.03 | ₩52,026 | ₩52,561 | ₩51,491 | ₩51,973 | -0.10% | 213.3만 |
|---|
| 2025.10.31 | ₩50,622 | ₩52,000 | ₩50,622 | ₩51,665 | +2.06% | 248.1만 |
|---|
| 2025.10.30 | ₩51,384 | ₩52,829 | ₩50,715 | ₩51,183 | -0.39% | 295.3만 |
|---|
| 2025.10.29 | ₩52,548 | ₩54,153 | ₩48,361 | ₩51,719 | -1.58% | 538.4만 |
|---|
| 2025.10.28 | ₩60,053 | ₩60,468 | ₩59,237 | ₩59,839 | -0.36% | 165.6만 |
|---|
| 2025.10.27 | ₩59,759 | ₩60,187 | ₩59,344 | ₩59,852 | +0.16% | 88.9만 |
|---|
| 2025.10.24 | ₩59,906 | ₩60,173 | ₩59,344 | ₩59,638 | -0.45% | 106.4만 |
|---|
| 2025.10.23 | ₩59,866 | ₩60,428 | ₩59,036 | ₩59,718 | -0.25% | 98.3만 |
|---|
| 2025.10.22 | ₩59,371 | ₩60,227 | ₩59,090 | ₩59,652 | +0.47% | 140.1만 |
|---|
| 2025.10.21 | ₩58,755 | ₩59,732 | ₩58,755 | ₩59,197 | +0.75% | 83.2만 |
|---|
| 2025.10.20 | ₩57,939 | ₩58,381 | ₩57,698 | ₩58,247 | +0.53% | 71만 |
|---|
| 2025.10.17 | ₩57,618 | ₩58,608 | ₩57,297 | ₩57,739 | +0.21% | 74.3만 |
|---|
| 2025.10.16 | ₩58,046 | ₩58,341 | ₩57,391 | ₩58,207 | +0.28% | 99.1만 |
|---|
| 2025.10.15 | ₩58,073 | ₩58,434 | ₩57,096 | ₩57,431 | -1.11% | 99.3만 |
|---|
| 2025.10.14 | ₩56,093 | ₩58,367 | ₩56,093 | ₩58,086 | +3.55% | 92만 |
|---|
| 2025.10.13 | ₩56,334 | ₩57,083 | ₩55,959 | ₩56,334 | 0.00% | 81.9만 |
|---|
| 2025.10.10 | ₩57,471 | ₩57,712 | ₩56,187 | ₩56,347 | -1.96% | 116만 |
|---|