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 | ₩47,759 | ₩48,269 | ₩47,356 | ₩47,544 | -0.45% | 86.9만 |
| 2026.10.08 | ₩46,726 | ₩48,175 | ₩46,417 | ₩48,027 | +2.78% | 178.7만 |
| 2026.10.07 | ₩46,954 | ₩47,303 | ₩46,337 | ₩47,021 | +0.14% | 87.2만 |
| 2026.10.06 | ₩45,290 | ₩47,692 | ₩45,290 | ₩47,236 | +4.30% | 120.1만 |
| 2026.10.05 | ₩45,210 | ₩47,128 | ₩45,210 | ₩46,940 | +3.83% | 134.7만 |
| 2026.10.02 | ₩47,115 | ₩47,316 | ₩46,659 | ₩46,779 | -0.71% | 90만 |
| 2026.10.01 | ₩46,337 | ₩46,860 | ₩45,505 | ₩46,645 | +0.67% | 143.1만 |
| 2026.09.30 | ₩47,169 | ₩47,276 | ₩46,471 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,619 |
| -1.17% |
| 101.2만 |
| 2026.09.29 | ₩47,732 | ₩48,322 | ₩46,967 | ₩47,075 | -1.38% | 111만 |
|---|
| 2026.09.28 | ₩47,880 | ₩48,644 | ₩47,289 | ₩48,228 | +0.73% | 176.2만 |
|---|
| 2026.09.25 | ₩47,678 | ₩48,363 | ₩47,276 | ₩48,175 | +1.04% | 206.4만 |
|---|
| 2026.09.24 | ₩49,677 | ₩49,946 | ₩47,303 | ₩47,558 | -4.27% | 297.9만 |
|---|
| 2026.09.23 | ₩49,905 | ₩50,375 | ₩49,503 | ₩49,838 | -0.13% | 105.9만 |
|---|
| 2026.09.22 | ₩50,750 | ₩50,911 | ₩49,972 | ₩50,241 | -1.00% | 145.1만 |
|---|
| 2026.09.21 | ₩50,496 | ₩50,536 | ₩49,516 | ₩49,758 | -1.46% | 209만 |
|---|
| 2026.09.18 | ₩50,616 | ₩50,777 | ₩49,878 | ₩49,892 | -1.43% | 162.7만 |
|---|
| 2026.09.17 | ₩52,427 | ₩52,427 | ₩50,885 | ₩50,979 | -2.76% | 120.1만 |
|---|
| 2026.09.16 | ₩51,851 | ₩53,366 | ₩51,193 | ₩51,730 | -0.23% | 89.2만 |
|---|
| 2026.09.15 | ₩51,985 | ₩51,985 | ₩51,193 | ₩51,515 | -0.90% | 84.8만 |
|---|
| 2026.09.14 | ₩51,851 | ₩52,682 | ₩51,757 | ₩52,347 | +0.96% | 85만 |
|---|
| 2026.09.11 | ₩52,521 | ₩52,682 | ₩51,622 | ₩51,824 | -1.33% | 73.5만 |
|---|
| 2026.09.10 | ₩51,287 | ₩51,770 | ₩50,442 | ₩51,743 | +0.89% | 106만 |
|---|
| 2026.09.09 | ₩52,508 | ₩52,508 | ₩51,140 | ₩51,448 | -2.02% | 110.5만 |
|---|
| 2026.09.08 | ₩54,467 | ₩54,614 | ₩52,669 | ₩52,736 | -3.18% | 106만 |
|---|
| 2026.09.04 | ₩55,218 | ₩55,620 | ₩54,788 | ₩55,245 | +0.05% | 76.6만 |
|---|
| 2026.09.03 | ₩55,795 | ₩55,982 | ₩54,306 | ₩55,687 | -0.19% | 290.4만 |
|---|
| 2026.09.02 | ₩55,821 | ₩57,190 | ₩55,298 | ₩55,446 | -0.67% | 137만 |
|---|
| 2026.09.01 | ₩55,365 | ₩56,318 | ₩55,057 | ₩55,553 | +0.34% | 112.2만 |
|---|
| 2026.08.31 | ₩56,117 | ₩56,573 | ₩55,432 | ₩55,728 | -0.69% | 106.3만 |
|---|
| 2026.08.28 | ₩56,613 | ₩57,378 | ₩56,103 | ₩56,479 | -0.24% | 55.3만 |
|---|
| 2026.08.27 | ₩56,854 | ₩57,378 | ₩56,023 | ₩56,143 | -1.25% | 69.9만 |
|---|
| 2026.08.26 | ₩57,673 | ₩58,437 | ₩57,445 | ₩57,646 | -0.05% | 71.1만 |
|---|
| 2026.08.25 | ₩57,311 | ₩57,311 | ₩56,184 | ₩57,230 | -0.14% | 51.8만 |
|---|
| 2026.08.24 | ₩58,022 | ₩58,022 | ₩56,680 | ₩57,015 | -1.73% | 97.8만 |
|---|
| 2026.08.21 | ₩55,741 | ₩56,895 | ₩55,218 | ₩56,868 | +2.02% | 58.9만 |
|---|
| 2026.08.20 | ₩54,426 | ₩55,312 | ₩54,346 | ₩55,164 | +1.36% | 67.4만 |
|---|
| 2026.08.19 | ₩55,714 | ₩56,680 | ₩55,110 | ₩55,258 | -0.82% | 75.3만 |
|---|
| 2026.08.18 | ₩55,969 | ₩56,291 | ₩55,097 | ₩55,164 | -1.44% | 140.7만 |
|---|
| 2026.08.17 | ₩56,640 | ₩56,640 | ₩55,808 | ₩55,902 | -1.30% | 77.1만 |
|---|
| 2026.08.14 | ₩56,304 | ₩57,042 | ₩55,593 | ₩56,989 | +1.22% | 74.5만 |
|---|
| 2026.08.13 | ₩55,768 | ₩57,270 | ₩55,768 | ₩56,573 | +1.44% | 95.6만 |
|---|
| 2026.08.12 | ₩55,339 | ₩55,432 | ₩53,970 | ₩54,560 | -1.41% | 71.5만 |
|---|
| 2026.08.11 | ₩54,990 | ₩55,956 | ₩54,990 | ₩55,231 | +0.44% | 135.3만 |
|---|
| 2026.08.10 | ₩56,211 | ₩56,211 | ₩54,373 | ₩55,204 | -1.79% | 72.5만 |
|---|
| 2026.08.07 | ₩55,432 | ₩56,479 | ₩55,271 | ₩55,956 | +0.94% | 71.7만 |
|---|
| 2026.08.06 | ₩57,498 | ₩57,579 | ₩55,687 | ₩55,728 | -3.08% | 78만 |
|---|
| 2026.08.05 | ₩56,854 | ₩57,297 | ₩56,278 | ₩57,230 | +0.66% | 85.8만 |
|---|
| 2026.08.04 | ₩55,432 | ₩56,922 | ₩55,204 | ₩56,774 | +2.42% | 99.9만 |
|---|
| 2026.08.03 | ₩54,507 | ₩55,714 | ₩54,131 | ₩55,500 | +1.82% | 157.6만 |
|---|
| 2026.07.31 | ₩54,587 | ₩54,976 | ₩53,434 | ₩53,635 | -1.74% | 208.4만 |
|---|
| 2026.07.30 | ₩57,217 | ₩57,673 | ₩54,534 | ₩55,084 | -3.73% | 294.3만 |
|---|
| 2026.07.29 | ₩60,490 | ₩61,389 | ₩54,426 | ₩57,217 | -5.41% | 373.9만 |
|---|
| 2026.07.28 | ₩63,669 | ₩64,568 | ₩63,576 | ₩64,407 | +1.16% | 195.2만 |
|---|
| 2026.07.27 | ₩62,757 | ₩63,468 | ₩61,993 | ₩62,489 | -0.43% | 244.1만 |
|---|
| 2026.07.24 | ₩59,605 | ₩62,301 | ₩59,605 | ₩62,288 | +4.50% | 368.5만 |
|---|
| 2026.07.23 | ₩60,758 | ₩61,389 | ₩60,530 | ₩60,986 | +0.38% | 112.4만 |
|---|
| 2026.07.22 | ₩61,604 | ₩62,046 | ₩60,866 | ₩61,080 | -0.85% | 187.9만 |
|---|
| 2026.07.21 | ₩62,194 | ₩62,663 | ₩60,436 | ₩61,201 | -1.60% | 196.8만 |
|---|
| 2026.07.20 | ₩63,187 | ₩63,535 | ₩61,684 | ₩61,805 | -2.19% | 140.6만 |
|---|
| 2026.07.17 | ₩64,340 | ₩64,796 | ₩62,650 | ₩63,294 | -1.63% | 134.3만 |
|---|
| 2026.07.16 | ₩61,496 | ₩63,656 | ₩61,335 | ₩63,589 | +3.40% | 122.9만 |
|---|
| 2026.07.15 | ₩60,678 | ₩61,899 | ₩60,128 | ₩61,147 | +0.77% | 74.1만 |
|---|
| 2026.07.14 | ₩60,611 | ₩60,611 | ₩59,363 | ₩59,980 | -1.04% | 125.3만 |
|---|
| 2026.07.13 | ₩60,678 | ₩61,201 | ₩59,484 | ₩60,289 | -0.64% | 102.1만 |
|---|
| 2026.07.10 | ₩59,403 | ₩61,053 | ₩58,947 | ₩60,342 | +1.58% | 75.6만 |
|---|
| 2026.07.09 | ₩59,658 | ₩60,195 | ₩59,001 | ₩59,041 | -1.03% | 68.5만 |
|---|
| 2026.07.08 | ₩59,994 | ₩59,994 | ₩57,887 | ₩59,041 | -1.59% | 97.7만 |
|---|
| 2026.07.07 | ₩62,221 | ₩63,227 | ₩60,611 | ₩60,611 | -2.59% | 110.3만 |
|---|
| 2026.07.06 | ₩62,100 | ₩62,247 | ₩60,597 | ₩61,939 | -0.26% | 87.2만 |
|---|
| 2026.07.02 | ₩62,368 | ₩62,797 | ₩61,295 | ₩62,234 | -0.22% | 109만 |
|---|
| 2026.07.01 | ₩62,046 | ₩62,999 | ₩61,644 | ₩61,858 | -0.30% | 85.3만 |
|---|
| 2026.06.30 | ₩61,751 | ₩62,838 | ₩60,772 | ₩62,234 | +0.78% | 95.3만 |
|---|
| 2026.06.29 | ₩61,282 | ₩62,408 | ₩60,490 | ₩62,060 | +1.27% | 85.4만 |
|---|
| 2026.06.26 | ₩60,745 | ₩62,194 | ₩60,074 | ₩62,019 | +2.10% | 146.5만 |
|---|
| 2026.06.25 | ₩60,316 | ₩61,443 | ₩59,953 | ₩60,812 | +0.82% | 89.8만 |
|---|
| 2026.06.24 | ₩57,297 | ₩60,342 | ₩57,270 | ₩59,927 | +4.59% | 132만 |
|---|
| 2026.06.23 | ₩55,660 | ₩57,270 | ₩55,325 | ₩56,680 | +1.83% | 80.3만 |
|---|
| 2026.06.22 | ₩55,781 | ₩56,385 | ₩55,191 | ₩55,634 | -0.26% | 53.9만 |
|---|
| 2026.06.18 | ₩56,479 | ₩57,633 | ₩55,848 | ₩55,875 | -1.07% | 119.3만 |
|---|
| 2026.06.17 | ₩55,848 | ₩57,311 | ₩55,674 | ₩56,170 | +0.58% | 85.7만 |
|---|
| 2026.06.16 | ₩55,097 | ₩56,224 | ₩55,097 | ₩55,889 | +1.44% | 67.9만 |
|---|
| 2026.06.15 | ₩55,580 | ₩56,586 | ₩54,628 | ₩54,654 | -1.67% | 117.1만 |
|---|
| 2026.06.12 | ₩54,507 | ₩55,231 | ₩54,158 | ₩54,882 | +0.69% | 54.5만 |
|---|
| 2026.06.11 | ₩53,085 | ₩54,346 | ₩52,548 | ₩53,957 | +1.64% | 98.7만 |
|---|
| 2026.06.10 | ₩52,079 | ₩53,595 | ₩51,582 | ₩52,803 | +1.39% | 126.4만 |
|---|
| 2026.06.09 | ₩49,771 | ₩52,347 | ₩49,637 | ₩51,918 | +4.31% | 136만 |
|---|
| 2026.06.08 | ₩48,738 | ₩49,355 | ₩48,403 | ₩49,181 | +0.91% | 106.3만 |
|---|
| 2026.06.05 | ₩48,684 | ₩49,328 | ₩48,550 | ₩49,141 | +0.94% | 83.5만 |
|---|
| 2026.06.04 | ₩49,476 | ₩49,650 | ₩47,866 | ₩48,671 | -1.63% | 93.4만 |
|---|
| 2026.06.03 | ₩48,966 | ₩49,771 | ₩48,604 | ₩48,617 | -0.71% | 61.9만 |
|---|
| 2026.06.02 | ₩49,074 | ₩49,758 | ₩48,980 | ₩49,409 | +0.68% | 84.3만 |
|---|
| 2026.06.01 | ₩49,637 | ₩49,650 | ₩48,564 | ₩48,966 | -1.35% | 96.5만 |
|---|
| 2026.05.29 | ₩50,603 | ₩50,979 | ₩50,268 | ₩50,388 | -0.42% | 115만 |
|---|
| 2026.05.28 | ₩50,080 | ₩51,113 | ₩49,959 | ₩50,979 | +1.79% | 68.8만 |
|---|
| 2026.05.27 | ₩51,596 | ₩52,240 | ₩50,818 | ₩50,965 | -1.22% | 88.8만 |
|---|
| 2026.05.26 | ₩51,140 | ₩51,824 | ₩50,589 | ₩50,979 | -0.31% | 69.7만 |
|---|
| 2026.05.22 | ₩51,032 | ₩51,233 | ₩49,999 | ₩50,858 | -0.34% | 79.7만 |
|---|
| 2026.05.21 | ₩50,482 | ₩51,435 | ₩48,966 | ₩50,965 | +0.96% | 69.7만 |
|---|
| 2026.05.20 | ₩49,704 | ₩51,381 | ₩49,127 | ₩51,099 | +2.81% | 90.1만 |
|---|
| 2026.05.19 | ₩49,986 | ₩50,482 | ₩49,060 | ₩49,758 | -0.46% | 73.9만 |
|---|
| 2026.05.18 | ₩49,369 | ₩50,764 | ₩49,369 | ₩50,294 | +1.88% | 89.4만 |
|---|
| 2026.05.15 | ₩51,730 | ₩51,918 | ₩49,006 | ₩49,141 | -5.01% | 91.3만 |
|---|
| 2026.05.14 | ₩52,937 | ₩53,018 | ₩51,757 | ₩51,770 | -2.20% | 63.5만 |
|---|
| 2026.05.13 | ₩52,937 | ₩53,527 | ₩52,293 | ₩52,521 | -0.79% | 74.2만 |
|---|
| 2026.05.12 | ₩53,112 | ₩53,313 | ₩52,588 | ₩52,736 | -0.71% | 79.2만 |
|---|
| 2026.05.11 | ₩54,145 | ₩54,708 | ₩52,776 | ₩53,125 | -1.88% | 63.2만 |
|---|
| 2026.05.08 | ₩54,265 | ₩54,882 | ₩53,434 | ₩54,010 | -0.47% | 69.6만 |
|---|
| 2026.05.07 | ₩54,386 | ₩54,963 | ₩53,984 | ₩54,010 | -0.69% | 74만 |
|---|
| 2026.05.06 | ₩53,930 | ₩55,419 | ₩53,930 | ₩54,332 | +0.75% | 74.8만 |
|---|
| 2026.05.05 | ₩53,769 | ₩53,769 | ₩51,877 | ₩52,924 | -1.57% | 77.7만 |
|---|
| 2026.05.04 | ₩53,192 | ₩53,635 | ₩52,347 | ₩52,723 | -0.88% | 71.2만 |
|---|
| 2026.05.01 | ₩54,775 | ₩55,446 | ₩53,246 | ₩53,286 | -2.72% | 90.5만 |
|---|
| 2026.04.30 | ₩52,333 | ₩55,298 | ₩52,333 | ₩54,399 | +3.95% | 150.8만 |
|---|
| 2026.04.29 | ₩53,541 | ₩56,492 | ₩52,642 | ₩53,058 | -0.90% | 138.8만 |
|---|
| 2026.04.28 | ₩52,790 | ₩53,138 | ₩51,649 | ₩52,025 | -1.45% | 70.7만 |
|---|
| 2026.04.27 | ₩52,454 | ₩53,219 | ₩52,401 | ₩52,427 | -0.05% | 61.7만 |
|---|
| 2026.04.24 | ₩53,071 | ₩53,071 | ₩52,065 | ₩52,347 | -1.37% | 57.1만 |
|---|
| 2026.04.23 | ₩53,340 | ₩54,010 | ₩52,924 | ₩53,299 | -0.08% | 53.6만 |
|---|
| 2026.04.22 | ₩54,842 | ₩54,842 | ₩52,293 | ₩52,884 | -3.57% | 65.8만 |
|---|
| 2026.04.21 | ₩56,009 | ₩56,211 | ₩54,493 | ₩54,641 | -2.44% | 46.1만 |
|---|
| 2026.04.20 | ₩56,143 | ₩56,532 | ₩55,500 | ₩55,982 | -0.29% | 69.8만 |
|---|
| 2026.04.17 | ₩55,110 | ₩56,828 | ₩54,788 | ₩56,331 | +2.22% | 112.2만 |
|---|
| 2026.04.16 | ₩54,359 | ₩55,070 | ₩54,359 | ₩54,748 | +0.72% | 76.9만 |
|---|
| 2026.04.15 | ₩55,379 | ₩55,459 | ₩53,849 | ₩54,493 | -1.60% | 84.9만 |
|---|
| 2026.04.14 | ₩56,090 | ₩56,372 | ₩55,379 | ₩55,634 | -0.81% | 50.9만 |
|---|
| 2026.04.13 | ₩55,432 | ₩56,224 | ₩54,802 | ₩56,170 | +1.33% | 74만 |
|---|
| 2026.04.10 | ₩56,264 | ₩56,667 | ₩55,365 | ₩55,647 | -1.10% | 43.2만 |
|---|
| 2026.04.09 | ₩54,869 | ₩56,197 | ₩54,869 | ₩56,050 | +2.15% | 63.9만 |
|---|
| 2026.04.08 | ₩54,386 | ₩55,486 | ₩54,386 | ₩55,419 | +1.90% | 100.9만 |
|---|
| 2026.04.07 | ₩52,521 | ₩53,179 | ₩52,240 | ₩52,830 | +0.59% | 66.3만 |
|---|
| 2026.04.06 | ₩52,360 | ₩53,112 | ₩52,307 | ₩52,924 | +1.08% | 63.2만 |
|---|
| 2026.04.02 | ₩52,763 | ₩53,447 | ₩52,186 | ₩52,964 | +0.38% | 63.4만 |
|---|
| 2026.04.01 | ₩52,951 | ₩53,501 | ₩52,092 | ₩53,420 | +0.89% | 88.7만 |
|---|
| 2026.03.31 | ₩51,515 | ₩52,655 | ₩51,046 | ₩52,052 | +1.04% | 82.5만 |
|---|
| 2026.03.30 | ₩51,421 | ₩51,421 | ₩50,080 | ₩50,818 | -1.17% | 80.9만 |
|---|
| 2026.03.27 | ₩51,891 | ₩52,213 | ₩50,952 | ₩51,086 | -1.55% | 91.7만 |
|---|
| 2026.03.26 | ₩52,468 | ₩53,112 | ₩51,783 | ₩52,052 | -0.79% | 85.2만 |
|---|
| 2026.03.25 | ₩52,830 | ₩52,924 | ₩51,582 | ₩52,884 | +0.10% | 73.7만 |
|---|
| 2026.03.24 | ₩50,898 | ₩52,696 | ₩50,885 | ₩52,266 | +2.69% | 74.9만 |
|---|
| 2026.03.23 | ₩52,320 | ₩52,320 | ₩51,461 | ₩51,676 | -1.23% | 105.9만 |
|---|
| 2026.03.20 | ₩52,441 | ₩52,535 | ₩50,898 | ₩51,059 | -2.63% | 207.4만 |
|---|
| 2026.03.19 | ₩53,715 | ₩53,836 | ₩51,448 | ₩52,427 | -2.40% | 90.6만 |
|---|
| 2026.03.18 | ₩55,862 | ₩56,103 | ₩53,984 | ₩53,997 | -3.34% | 83.6만 |
|---|
| 2026.03.17 | ₩57,029 | ₩57,069 | ₩56,291 | ₩56,479 | -0.96% | 70.5만 |
|---|
| 2026.03.16 | ₩56,291 | ₩56,975 | ₩55,982 | ₩56,720 | +0.76% | 79.6만 |
|---|
| 2026.03.13 | ₩55,634 | ₩55,942 | ₩54,856 | ₩55,835 | +0.36% | 93.9만 |
|---|
| 2026.03.12 | ₩55,915 | ₩56,640 | ₩54,735 | ₩55,003 | -1.63% | 97만 |
|---|
| 2026.03.11 | ₩57,713 | ₩57,713 | ₩56,372 | ₩56,439 | -2.21% | 60.5만 |
|---|
| 2026.03.10 | ₩59,256 | ₩59,256 | ₩57,780 | ₩57,820 | -2.42% | 91.7만 |
|---|
| 2026.03.09 | ₩58,746 | ₩59,323 | ₩57,740 | ₩59,269 | +0.89% | 99만 |
|---|
| 2026.03.06 | ₩60,597 | ₩61,308 | ₩58,961 | ₩59,578 | -1.68% | 67.1만 |
|---|
| 2026.03.05 | ₩62,341 | ₩62,341 | ₩61,107 | ₩61,523 | -1.31% | 102.3만 |
|---|
| 2026.03.04 | ₩63,576 | ₩63,576 | ₩61,966 | ₩62,771 | -1.27% | 85.4만 |
|---|
| 2026.03.03 | ₩63,669 | ₩63,844 | ₩62,341 | ₩63,723 | +0.08% | 58.4만 |
|---|
| 2026.03.02 | ₩64,099 | ₩65,306 | ₩63,468 | ₩65,105 | +1.57% | 123.5만 |
|---|
| 2026.02.27 | ₩63,361 | ₩64,568 | ₩63,066 | ₩64,461 | +1.74% | 75.3만 |
|---|
| 2026.02.26 | ₩64,313 | ₩64,421 | ₩63,052 | ₩63,696 | -0.96% | 80.9만 |
|---|
| 2026.02.25 | ₩65,387 | ₩65,387 | ₩63,267 | ₩64,220 | -1.78% | 65.9만 |
|---|
| 2026.02.24 | ₩64,984 | ₩65,709 | ₩64,743 | ₩64,984 | 0.00% | 106.1만 |
|---|
| 2026.02.23 | ₩64,287 | ₩64,944 | ₩63,750 | ₩64,837 | +0.86% | 63.6만 |
|---|
| 2026.02.20 | ₩64,394 | ₩64,998 | ₩63,965 | ₩64,957 | +0.87% | 107.2만 |
|---|
| 2026.02.19 | ₩64,541 | ₩65,038 | ₩63,683 | ₩64,354 | -0.29% | 93만 |
|---|
| 2026.02.18 | ₩64,837 | ₩65,118 | ₩64,367 | ₩64,702 | -0.21% | 128.8만 |
|---|
| 2026.02.17 | ₩65,413 | ₩65,856 | ₩64,662 | ₩64,716 | -1.07% | 120.8만 |
|---|
| 2026.02.13 | ₩65,078 | ₩66,285 | ₩65,078 | ₩65,266 | +0.29% | 127만 |
|---|
| 2026.02.12 | ₩65,065 | ₩66,245 | ₩65,065 | ₩65,253 | +0.29% | 112.7만 |
|---|
| 2026.02.11 | ₩65,534 | ₩66,111 | ₩64,729 | ₩65,038 | -0.76% | 130만 |
|---|
| 2026.02.10 | ₩65,534 | ₩66,192 | ₩65,226 | ₩65,440 | -0.14% | 147.6만 |
|---|
| 2026.02.09 | ₩65,360 | ₩65,668 | ₩64,582 | ₩65,306 | -0.08% | 99.1만 |
|---|
| 2026.02.06 | ₩65,950 | ₩66,473 | ₩65,534 | ₩65,588 | -0.55% | 165.9만 |
|---|
| 2026.02.05 | ₩64,394 | ₩65,977 | ₩64,126 | ₩65,561 | +1.81% | 191.1만 |
|---|
| 2026.02.04 | ₩60,892 | ₩64,381 | ₩60,316 | ₩64,354 | +5.68% | 234.6만 |
|---|
| 2026.02.03 | ₩58,102 | ₩59,484 | ₩57,968 | ₩58,706 | +1.04% | 116.5만 |
|---|
| 2026.02.02 | ₩57,633 | ₩58,598 | ₩57,619 | ₩57,941 | +0.54% | 88.4만 |
|---|
| 2026.01.30 | ₩57,015 | ₩58,102 | ₩56,586 | ₩57,887 | +1.53% | 137.7만 |
|---|
| 2026.01.29 | ₩57,498 | ₩57,673 | ₩56,318 | ₩57,297 | -0.35% | 86.7만 |
|---|
| 2026.01.28 | ₩57,176 | ₩57,740 | ₩56,573 | ₩56,854 | -0.56% | 75.4만 |
|---|
| 2026.01.27 | ₩57,673 | ₩58,062 | ₩56,814 | ₩57,217 | -0.79% | 69.1만 |
|---|
| 2026.01.26 | ₩58,075 | ₩58,692 | ₩57,887 | ₩58,022 | -0.09% | 77.2만 |
|---|
| 2026.01.23 | ₩57,874 | ₩58,263 | ₩57,512 | ₩58,183 | +0.53% | 69.4만 |
|---|
| 2026.01.22 | ₩57,431 | ₩58,035 | ₩57,123 | ₩57,901 | +0.82% | 78.3만 |
|---|
| 2026.01.21 | ₩56,774 | ₩57,512 | ₩56,063 | ₩57,378 | +1.06% | 75.4만 |
|---|
| 2026.01.20 | ₩56,935 | ₩57,203 | ₩56,304 | ₩56,412 | -0.92% | 63.2만 |
|---|
| 2026.01.16 | ₩57,244 | ₩57,592 | ₩56,895 | ₩57,498 | +0.45% | 53.9만 |
|---|
| 2026.01.15 | ₩56,626 | ₩57,472 | ₩56,036 | ₩57,351 | +1.28% | 79.4만 |
|---|
| 2026.01.14 | ₩57,002 | ₩57,807 | ₩56,975 | ₩57,512 | +0.89% | 72.4만 |
|---|
| 2026.01.13 | ₩57,847 | ₩58,169 | ₩56,828 | ₩56,975 | -1.51% | 84.1만 |
|---|
| 2026.01.12 | ₩58,652 | ₩58,652 | ₩56,881 | ₩57,740 | -1.56% | 93.2만 |
|---|
| 2026.01.09 | ₩56,278 | ₩57,418 | ₩55,956 | ₩57,324 | +1.86% | 81.6만 |
|---|
| 2026.01.08 | ₩54,279 | ₩56,519 | ₩54,265 | ₩56,452 | +4.00% | 117.1만 |
|---|
| 2026.01.07 | ₩56,479 | ₩57,083 | ₩54,238 | ₩54,641 | -3.25% | 116.1만 |
|---|
| 2026.01.06 | ₩55,500 | ₩56,345 | ₩55,446 | ₩56,237 | +1.33% | 100.2만 |
|---|
| 2026.01.05 | ₩55,110 | ₩56,278 | ₩54,775 | ₩55,728 | +1.12% | 94.4만 |
|---|
| 2026.01.02 | ₩54,238 | ₩55,580 | ₩53,876 | ₩55,339 | +2.03% | 71.1만 |
|---|
| 2025.12.31 | ₩54,399 | ₩54,735 | ₩54,118 | ₩54,158 | -0.44% | 64.3만 |
|---|
| 2025.12.30 | ₩54,869 | ₩55,178 | ₩54,440 | ₩54,534 | -0.61% | 64.8만 |
|---|
| 2025.12.29 | ₩54,802 | ₩55,218 | ₩54,332 | ₩55,003 | +0.37% | 103.5만 |
|---|
| 2025.12.26 | ₩54,493 | ₩55,070 | ₩54,493 | ₩54,829 | +0.62% | 37.8만 |
|---|
| 2025.12.24 | ₩54,520 | ₩54,842 | ₩54,399 | ₩54,775 | +0.47% | 26.1만 |
|---|
| 2025.12.23 | ₩55,070 | ₩55,070 | ₩54,238 | ₩54,574 | -0.90% | 99.2만 |
|---|
| 2025.12.22 | ₩54,681 | ₩55,406 | ₩54,560 | ₩54,963 | +0.52% | 54.5만 |
|---|
| 2025.12.19 | ₩55,110 | ₩55,312 | ₩54,762 | ₩54,802 | -0.56% | 110.9만 |
|---|
| 2025.12.18 | ₩55,043 | ₩56,063 | ₩55,017 | ₩55,258 | +0.39% | 77.8만 |
|---|
| 2025.12.17 | ₩54,306 | ₩55,392 | ₩54,306 | ₩55,057 | +1.38% | 84.1만 |
|---|
| 2025.12.16 | ₩54,426 | ₩54,534 | ₩53,635 | ₩54,440 | +0.02% | 81만 |
|---|
| 2025.12.15 | ₩53,756 | ₩54,319 | ₩52,857 | ₩54,198 | +0.82% | 95.7만 |
|---|
| 2025.12.12 | ₩52,977 | ₩54,185 | ₩52,951 | ₩53,715 | +1.39% | 125.9만 |
|---|
| 2025.12.11 | ₩52,320 | ₩52,669 | ₩52,012 | ₩52,588 | +0.51% | 108.8만 |
|---|
| 2025.12.10 | ₩51,220 | ₩52,655 | ₩51,032 | ₩52,414 | +2.33% | 130.4만 |
|---|
| 2025.12.09 | ₩51,126 | ₩51,931 | ₩50,603 | ₩51,166 | +0.08% | 102.6만 |
|---|
| 2025.12.08 | ₩51,703 | ₩51,971 | ₩51,435 | ₩51,502 | -0.39% | 101.7만 |
|---|
| 2025.12.05 | ₩51,676 | ₩52,481 | ₩51,529 | ₩51,904 | +0.44% | 86.3만 |
|---|
| 2025.12.04 | ₩52,736 | ₩52,884 | ₩51,690 | ₩51,730 | -1.91% | 96.3만 |
|---|
| 2025.12.03 | ₩52,548 | ₩53,380 | ₩52,548 | ₩52,669 | +0.23% | 93.3만 |
|---|
| 2025.12.02 | ₩53,044 | ₩53,044 | ₩52,132 | ₩52,615 | -0.81% | 96만 |
|---|
| 2025.12.01 | ₩52,803 | ₩53,219 | ₩52,535 | ₩52,776 | -0.05% | 103.5만 |
|---|
| 2025.11.28 | ₩52,977 | ₩53,474 | ₩52,776 | ₩53,179 | +0.38% | 34.3만 |
|---|
| 2025.11.26 | ₩53,044 | ₩53,474 | ₩52,870 | ₩53,058 | +0.03% | 103.3만 |
|---|
| 2025.11.25 | ₩52,132 | ₩53,165 | ₩51,730 | ₩52,964 | +1.60% | 105.5만 |
|---|
| 2025.11.24 | ₩52,629 | ₩52,830 | ₩51,542 | ₩51,636 | -1.89% | 163.3만 |
|---|
| 2025.11.21 | ₩52,105 | ₩54,306 | ₩51,985 | ₩53,273 | +2.24% | 156.1만 |
|---|
| 2025.11.20 | ₩50,938 | ₩51,864 | ₩50,603 | ₩51,609 | +1.32% | 171만 |
|---|
| 2025.11.19 | ₩50,670 | ₩51,153 | ₩50,174 | ₩51,019 | +0.69% | 125.6만 |
|---|
| 2025.11.18 | ₩50,093 | ₩51,126 | ₩49,852 | ₩50,871 | +1.55% | 145.4만 |
|---|
| 2025.11.17 | ₩50,683 | ₩50,791 | ₩49,946 | ₩50,388 | -0.58% | 118.9만 |
|---|
| 2025.11.14 | ₩51,555 | ₩51,555 | ₩50,818 | ₩50,965 | -1.14% | 86만 |
|---|
| 2025.11.13 | ₩51,126 | ₩52,280 | ₩51,126 | ₩51,636 | +1.00% | 104.2만 |
|---|
| 2025.11.12 | ₩52,105 | ₩52,508 | ₩51,019 | ₩51,046 | -2.03% | 114.3만 |
|---|
| 2025.11.11 | ₩51,596 | ₩52,414 | ₩51,341 | ₩52,253 | +1.27% | 84.3만 |
|---|
| 2025.11.10 | ₩51,274 | ₩51,461 | ₩49,798 | ₩51,140 | -0.26% | 167.8만 |
|---|
| 2025.11.07 | ₩51,166 | ₩51,770 | ₩50,979 | ₩51,247 | +0.16% | 132.6만 |
|---|
| 2025.11.06 | ₩52,790 | ₩53,232 | ₩51,220 | ₩51,260 | -2.90% | 133만 |
|---|
| 2025.11.05 | ₩53,273 | ₩53,340 | ₩52,132 | ₩52,790 | -0.91% | 144.9만 |
|---|
| 2025.11.04 | ₩52,347 | ₩52,508 | ₩51,287 | ₩51,797 | -1.05% | 102.8만 |
|---|
| 2025.11.03 | ₩52,172 | ₩52,709 | ₩51,636 | ₩52,119 | -0.10% | 213.3만 |
|---|
| 2025.10.31 | ₩50,764 | ₩52,146 | ₩50,764 | ₩51,810 | +2.06% | 248.1만 |
|---|
| 2025.10.30 | ₩51,529 | ₩52,977 | ₩50,858 | ₩51,327 | -0.39% | 295.3만 |
|---|
| 2025.10.29 | ₩52,696 | ₩54,306 | ₩48,497 | ₩51,864 | -1.58% | 538.4만 |
|---|
| 2025.10.28 | ₩60,222 | ₩60,638 | ₩59,403 | ₩60,007 | -0.36% | 165.6만 |
|---|
| 2025.10.27 | ₩59,927 | ₩60,356 | ₩59,511 | ₩60,021 | +0.16% | 88.9만 |
|---|
| 2025.10.24 | ₩60,074 | ₩60,342 | ₩59,511 | ₩59,806 | -0.45% | 106.4만 |
|---|
| 2025.10.23 | ₩60,034 | ₩60,597 | ₩59,202 | ₩59,886 | -0.25% | 98.3만 |
|---|
| 2025.10.22 | ₩59,538 | ₩60,396 | ₩59,256 | ₩59,819 | +0.47% | 140.1만 |
|---|
| 2025.10.21 | ₩58,920 | ₩59,900 | ₩58,920 | ₩59,363 | +0.75% | 83.2만 |
|---|
| 2025.10.20 | ₩58,102 | ₩58,545 | ₩57,861 | ₩58,411 | +0.53% | 71만 |
|---|
| 2025.10.17 | ₩57,780 | ₩58,773 | ₩57,458 | ₩57,901 | +0.21% | 74.3만 |
|---|
| 2025.10.16 | ₩58,209 | ₩58,505 | ₩57,552 | ₩58,370 | +0.28% | 99.1만 |
|---|
| 2025.10.15 | ₩58,236 | ₩58,598 | ₩57,257 | ₩57,592 | -1.11% | 99.3만 |
|---|
| 2025.10.14 | ₩56,251 | ₩58,531 | ₩56,251 | ₩58,250 | +3.55% | 92만 |
|---|
| 2025.10.13 | ₩56,492 | ₩57,244 | ₩56,117 | ₩56,492 | 0.00% | 81.9만 |
|---|
| 2025.10.10 | ₩57,633 | ₩57,874 | ₩56,345 | ₩56,506 | -1.96% | 116만 |
|---|