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 | ₩47,682 | ₩48,191 | ₩47,280 | ₩47,468 | -0.45% | 86.9만 |
| 2026.10.08 | ₩46,651 | ₩48,097 | ₩46,343 | ₩47,950 | +2.78% | 178.7만 |
| 2026.10.07 | ₩46,878 | ₩47,227 | ₩46,262 | ₩46,945 | +0.14% | 87.2만 |
| 2026.10.06 | ₩45,217 | ₩47,615 | ₩45,217 | ₩47,160 | +4.30% | 120.1만 |
| 2026.10.05 | ₩45,137 | ₩47,052 | ₩45,137 | ₩46,865 | +3.83% | 134.7만 |
| 2026.10.02 | ₩47,039 | ₩47,240 | ₩46,584 | ₩46,704 | -0.71% | 90만 |
| 2026.10.01 | ₩46,262 | ₩46,785 | ₩45,432 | ₩46,570 | +0.67% | 143.1만 |
| 2026.09.30 | ₩47,093 | ₩47,200 | ₩46,396 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,543 |
| -1.17% |
| 101.2만 |
| 2026.09.29 | ₩47,655 | ₩48,244 | ₩46,892 | ₩46,999 | -1.38% | 111만 |
|---|
| 2026.09.28 | ₩47,802 | ₩48,566 | ₩47,213 | ₩48,151 | +0.73% | 176.2만 |
|---|
| 2026.09.25 | ₩47,602 | ₩48,285 | ₩47,200 | ₩48,097 | +1.04% | 206.4만 |
|---|
| 2026.09.24 | ₩49,597 | ₩49,865 | ₩47,227 | ₩47,481 | -4.27% | 297.9만 |
|---|
| 2026.09.23 | ₩49,825 | ₩50,294 | ₩49,423 | ₩49,758 | -0.13% | 105.9만 |
|---|
| 2026.09.22 | ₩50,669 | ₩50,829 | ₩49,892 | ₩50,160 | -1.00% | 145.1만 |
|---|
| 2026.09.21 | ₩50,414 | ₩50,454 | ₩49,437 | ₩49,678 | -1.46% | 209만 |
|---|
| 2026.09.18 | ₩50,535 | ₩50,696 | ₩49,798 | ₩49,812 | -1.43% | 162.7만 |
|---|
| 2026.09.17 | ₩52,343 | ₩52,343 | ₩50,803 | ₩50,896 | -2.76% | 120.1만 |
|---|
| 2026.09.16 | ₩51,767 | ₩53,281 | ₩51,111 | ₩51,646 | -0.23% | 89.2만 |
|---|
| 2026.09.15 | ₩51,901 | ₩51,901 | ₩51,111 | ₩51,432 | -0.90% | 84.8만 |
|---|
| 2026.09.14 | ₩51,767 | ₩52,597 | ₩51,673 | ₩52,263 | +0.96% | 85만 |
|---|
| 2026.09.11 | ₩52,437 | ₩52,597 | ₩51,539 | ₩51,740 | -1.33% | 73.5만 |
|---|
| 2026.09.10 | ₩51,204 | ₩51,687 | ₩50,361 | ₩51,660 | +0.89% | 106만 |
|---|
| 2026.09.09 | ₩52,423 | ₩52,423 | ₩51,057 | ₩51,365 | -2.02% | 110.5만 |
|---|
| 2026.09.08 | ₩54,379 | ₩54,526 | ₩52,584 | ₩52,651 | -3.18% | 106만 |
|---|
| 2026.09.04 | ₩55,129 | ₩55,531 | ₩54,700 | ₩55,156 | +0.05% | 76.6만 |
|---|
| 2026.09.03 | ₩55,705 | ₩55,892 | ₩54,218 | ₩55,598 | -0.19% | 290.4만 |
|---|
| 2026.09.02 | ₩55,732 | ₩57,098 | ₩55,209 | ₩55,357 | -0.67% | 137만 |
|---|
| 2026.09.01 | ₩55,276 | ₩56,227 | ₩54,968 | ₩55,464 | +0.34% | 112.2만 |
|---|
| 2026.08.31 | ₩56,026 | ₩56,482 | ₩55,343 | ₩55,638 | -0.69% | 106.3만 |
|---|
| 2026.08.28 | ₩56,522 | ₩57,285 | ₩56,013 | ₩56,388 | -0.24% | 55.3만 |
|---|
| 2026.08.27 | ₩56,763 | ₩57,285 | ₩55,933 | ₩56,053 | -1.25% | 69.9만 |
|---|
| 2026.08.26 | ₩57,580 | ₩58,343 | ₩57,352 | ₩57,553 | -0.05% | 71.1만 |
|---|
| 2026.08.25 | ₩57,218 | ₩57,218 | ₩56,093 | ₩57,138 | -0.14% | 51.8만 |
|---|
| 2026.08.24 | ₩57,928 | ₩57,928 | ₩56,589 | ₩56,924 | -1.73% | 97.8만 |
|---|
| 2026.08.21 | ₩55,651 | ₩56,803 | ₩55,129 | ₩56,776 | +2.02% | 58.9만 |
|---|
| 2026.08.20 | ₩54,339 | ₩55,223 | ₩54,258 | ₩55,075 | +1.36% | 67.4만 |
|---|
| 2026.08.19 | ₩55,624 | ₩56,589 | ₩55,022 | ₩55,169 | -0.82% | 75.3만 |
|---|
| 2026.08.18 | ₩55,879 | ₩56,200 | ₩55,008 | ₩55,075 | -1.44% | 140.7만 |
|---|
| 2026.08.17 | ₩56,549 | ₩56,549 | ₩55,718 | ₩55,812 | -1.30% | 77.1만 |
|---|
| 2026.08.14 | ₩56,214 | ₩56,950 | ₩55,504 | ₩56,897 | +1.22% | 74.5만 |
|---|
| 2026.08.13 | ₩55,678 | ₩57,178 | ₩55,678 | ₩56,482 | +1.44% | 95.6만 |
|---|
| 2026.08.12 | ₩55,249 | ₩55,343 | ₩53,883 | ₩54,473 | -1.41% | 71.5만 |
|---|
| 2026.08.11 | ₩54,901 | ₩55,866 | ₩54,901 | ₩55,142 | +0.44% | 135.3만 |
|---|
| 2026.08.10 | ₩56,120 | ₩56,120 | ₩54,285 | ₩55,115 | -1.79% | 72.5만 |
|---|
| 2026.08.07 | ₩55,343 | ₩56,388 | ₩55,182 | ₩55,866 | +0.94% | 71.7만 |
|---|
| 2026.08.06 | ₩57,406 | ₩57,486 | ₩55,598 | ₩55,638 | -3.08% | 78만 |
|---|
| 2026.08.05 | ₩56,763 | ₩57,205 | ₩56,187 | ₩57,138 | +0.66% | 85.8만 |
|---|
| 2026.08.04 | ₩55,343 | ₩56,830 | ₩55,115 | ₩56,683 | +2.42% | 99.9만 |
|---|
| 2026.08.03 | ₩54,419 | ₩55,624 | ₩54,044 | ₩55,410 | +1.82% | 157.6만 |
|---|
| 2026.07.31 | ₩54,499 | ₩54,888 | ₩53,348 | ₩53,548 | -1.74% | 208.4만 |
|---|
| 2026.07.30 | ₩57,125 | ₩57,580 | ₩54,446 | ₩54,995 | -3.73% | 294.3만 |
|---|
| 2026.07.29 | ₩60,393 | ₩61,290 | ₩54,339 | ₩57,125 | -5.41% | 373.9만 |
|---|
| 2026.07.28 | ₩63,567 | ₩64,464 | ₩63,473 | ₩64,304 | +1.16% | 195.2만 |
|---|
| 2026.07.27 | ₩62,656 | ₩63,366 | ₩61,893 | ₩62,388 | -0.43% | 244.1만 |
|---|
| 2026.07.24 | ₩59,509 | ₩62,201 | ₩59,509 | ₩62,187 | +4.50% | 368.5만 |
|---|
| 2026.07.23 | ₩60,661 | ₩61,290 | ₩60,433 | ₩60,888 | +0.38% | 112.4만 |
|---|
| 2026.07.22 | ₩61,504 | ₩61,946 | ₩60,768 | ₩60,982 | -0.85% | 187.9만 |
|---|
| 2026.07.21 | ₩62,094 | ₩62,562 | ₩60,339 | ₩61,103 | -1.60% | 196.8만 |
|---|
| 2026.07.20 | ₩63,085 | ₩63,433 | ₩61,585 | ₩61,705 | -2.19% | 140.6만 |
|---|
| 2026.07.17 | ₩64,237 | ₩64,692 | ₩62,549 | ₩63,192 | -1.63% | 134.3만 |
|---|
| 2026.07.16 | ₩61,397 | ₩63,554 | ₩61,236 | ₩63,487 | +3.40% | 122.9만 |
|---|
| 2026.07.15 | ₩60,580 | ₩61,799 | ₩60,031 | ₩61,049 | +0.77% | 74.1만 |
|---|
| 2026.07.14 | ₩60,513 | ₩60,513 | ₩59,268 | ₩59,884 | -1.04% | 125.3만 |
|---|
| 2026.07.13 | ₩60,580 | ₩61,103 | ₩59,388 | ₩60,192 | -0.64% | 102.1만 |
|---|
| 2026.07.10 | ₩59,308 | ₩60,955 | ₩58,852 | ₩60,245 | +1.58% | 75.6만 |
|---|
| 2026.07.09 | ₩59,562 | ₩60,098 | ₩58,906 | ₩58,946 | -1.03% | 68.5만 |
|---|
| 2026.07.08 | ₩59,897 | ₩59,897 | ₩57,794 | ₩58,946 | -1.59% | 97.7만 |
|---|
| 2026.07.07 | ₩62,120 | ₩63,125 | ₩60,513 | ₩60,513 | -2.59% | 110.3만 |
|---|
| 2026.07.06 | ₩62,000 | ₩62,147 | ₩60,500 | ₩61,839 | -0.26% | 87.2만 |
|---|
| 2026.07.02 | ₩62,268 | ₩62,696 | ₩61,196 | ₩62,134 | -0.22% | 109만 |
|---|
| 2026.07.01 | ₩61,946 | ₩62,897 | ₩61,545 | ₩61,759 | -0.30% | 85.3만 |
|---|
| 2026.06.30 | ₩61,652 | ₩62,737 | ₩60,674 | ₩62,134 | +0.78% | 95.3만 |
|---|
| 2026.06.29 | ₩61,183 | ₩62,308 | ₩60,393 | ₩61,960 | +1.27% | 85.4만 |
|---|
| 2026.06.26 | ₩60,647 | ₩62,094 | ₩59,977 | ₩61,920 | +2.10% | 146.5만 |
|---|
| 2026.06.25 | ₩60,219 | ₩61,344 | ₩59,857 | ₩60,714 | +0.82% | 89.8만 |
|---|
| 2026.06.24 | ₩57,205 | ₩60,245 | ₩57,178 | ₩59,830 | +4.59% | 132만 |
|---|
| 2026.06.23 | ₩55,571 | ₩57,178 | ₩55,236 | ₩56,589 | +1.83% | 80.3만 |
|---|
| 2026.06.22 | ₩55,691 | ₩56,294 | ₩55,102 | ₩55,544 | -0.26% | 53.9만 |
|---|
| 2026.06.18 | ₩56,388 | ₩57,540 | ₩55,758 | ₩55,785 | -1.07% | 119.3만 |
|---|
| 2026.06.17 | ₩55,758 | ₩57,218 | ₩55,584 | ₩56,080 | +0.58% | 85.7만 |
|---|
| 2026.06.16 | ₩55,008 | ₩56,133 | ₩55,008 | ₩55,799 | +1.44% | 67.9만 |
|---|
| 2026.06.15 | ₩55,491 | ₩56,495 | ₩54,540 | ₩54,566 | -1.67% | 117.1만 |
|---|
| 2026.06.12 | ₩54,419 | ₩55,142 | ₩54,071 | ₩54,794 | +0.69% | 54.5만 |
|---|
| 2026.06.11 | ₩52,999 | ₩54,258 | ₩52,464 | ₩53,870 | +1.64% | 98.7만 |
|---|
| 2026.06.10 | ₩51,995 | ₩53,508 | ₩51,499 | ₩52,718 | +1.39% | 126.4만 |
|---|
| 2026.06.09 | ₩49,691 | ₩52,263 | ₩49,557 | ₩51,834 | +4.31% | 136만 |
|---|
| 2026.06.08 | ₩48,660 | ₩49,276 | ₩48,325 | ₩49,102 | +0.91% | 106.3만 |
|---|
| 2026.06.05 | ₩48,606 | ₩49,249 | ₩48,472 | ₩49,061 | +0.94% | 83.5만 |
|---|
| 2026.06.04 | ₩49,396 | ₩49,570 | ₩47,789 | ₩48,593 | -1.63% | 93.4만 |
|---|
| 2026.06.03 | ₩48,887 | ₩49,691 | ₩48,526 | ₩48,539 | -0.71% | 61.9만 |
|---|
| 2026.06.02 | ₩48,995 | ₩49,678 | ₩48,901 | ₩49,329 | +0.68% | 84.3만 |
|---|
| 2026.06.01 | ₩49,557 | ₩49,570 | ₩48,486 | ₩48,887 | -1.35% | 96.5만 |
|---|
| 2026.05.29 | ₩50,521 | ₩50,896 | ₩50,187 | ₩50,307 | -0.42% | 115만 |
|---|
| 2026.05.28 | ₩49,999 | ₩51,030 | ₩49,879 | ₩50,896 | +1.79% | 68.8만 |
|---|
| 2026.05.27 | ₩51,513 | ₩52,155 | ₩50,736 | ₩50,883 | -1.22% | 88.8만 |
|---|
| 2026.05.26 | ₩51,057 | ₩51,740 | ₩50,508 | ₩50,896 | -0.31% | 69.7만 |
|---|
| 2026.05.22 | ₩50,950 | ₩51,151 | ₩49,919 | ₩50,776 | -0.34% | 79.7만 |
|---|
| 2026.05.21 | ₩50,401 | ₩51,352 | ₩48,887 | ₩50,883 | +0.96% | 69.7만 |
|---|
| 2026.05.20 | ₩49,624 | ₩51,298 | ₩49,048 | ₩51,017 | +2.81% | 90.1만 |
|---|
| 2026.05.19 | ₩49,905 | ₩50,401 | ₩48,981 | ₩49,678 | -0.46% | 73.9만 |
|---|
| 2026.05.18 | ₩49,289 | ₩50,682 | ₩49,289 | ₩50,213 | +1.88% | 89.4만 |
|---|
| 2026.05.15 | ₩51,646 | ₩51,834 | ₩48,928 | ₩49,061 | -5.01% | 91.3만 |
|---|
| 2026.05.14 | ₩52,852 | ₩52,932 | ₩51,673 | ₩51,687 | -2.20% | 63.5만 |
|---|
| 2026.05.13 | ₩52,852 | ₩53,441 | ₩52,209 | ₩52,437 | -0.79% | 74.2만 |
|---|
| 2026.05.12 | ₩53,026 | ₩53,227 | ₩52,504 | ₩52,651 | -0.71% | 79.2만 |
|---|
| 2026.05.11 | ₩54,057 | ₩54,620 | ₩52,691 | ₩53,039 | -1.88% | 63.2만 |
|---|
| 2026.05.08 | ₩54,178 | ₩54,794 | ₩53,348 | ₩53,923 | -0.47% | 69.6만 |
|---|
| 2026.05.07 | ₩54,298 | ₩54,874 | ₩53,897 | ₩53,923 | -0.69% | 74만 |
|---|
| 2026.05.06 | ₩53,843 | ₩55,330 | ₩53,843 | ₩54,245 | +0.75% | 74.8만 |
|---|
| 2026.05.05 | ₩53,682 | ₩53,682 | ₩51,794 | ₩52,839 | -1.57% | 77.7만 |
|---|
| 2026.05.04 | ₩53,106 | ₩53,548 | ₩52,263 | ₩52,638 | -0.88% | 71.2만 |
|---|
| 2026.05.01 | ₩54,687 | ₩55,357 | ₩53,160 | ₩53,200 | -2.72% | 90.5만 |
|---|
| 2026.04.30 | ₩52,249 | ₩55,209 | ₩52,249 | ₩54,312 | +3.95% | 150.8만 |
|---|
| 2026.04.29 | ₩53,455 | ₩56,401 | ₩52,557 | ₩52,972 | -0.90% | 138.8만 |
|---|
| 2026.04.28 | ₩52,705 | ₩53,053 | ₩51,566 | ₩51,941 | -1.45% | 70.7만 |
|---|
| 2026.04.27 | ₩52,370 | ₩53,133 | ₩52,316 | ₩52,343 | -0.05% | 61.7만 |
|---|
| 2026.04.24 | ₩52,986 | ₩52,986 | ₩51,981 | ₩52,263 | -1.37% | 57.1만 |
|---|
| 2026.04.23 | ₩53,254 | ₩53,923 | ₩52,839 | ₩53,214 | -0.08% | 53.6만 |
|---|
| 2026.04.22 | ₩54,754 | ₩54,754 | ₩52,209 | ₩52,798 | -3.57% | 65.8만 |
|---|
| 2026.04.21 | ₩55,919 | ₩56,120 | ₩54,406 | ₩54,553 | -2.44% | 46.1만 |
|---|
| 2026.04.20 | ₩56,053 | ₩56,441 | ₩55,410 | ₩55,892 | -0.29% | 69.8만 |
|---|
| 2026.04.17 | ₩55,022 | ₩56,736 | ₩54,700 | ₩56,241 | +2.22% | 112.2만 |
|---|
| 2026.04.16 | ₩54,272 | ₩54,982 | ₩54,272 | ₩54,660 | +0.72% | 76.9만 |
|---|
| 2026.04.15 | ₩55,290 | ₩55,370 | ₩53,763 | ₩54,406 | -1.60% | 84.9만 |
|---|
| 2026.04.14 | ₩55,999 | ₩56,281 | ₩55,290 | ₩55,544 | -0.81% | 50.9만 |
|---|
| 2026.04.13 | ₩55,343 | ₩56,133 | ₩54,714 | ₩56,080 | +1.33% | 74만 |
|---|
| 2026.04.10 | ₩56,174 | ₩56,575 | ₩55,276 | ₩55,557 | -1.10% | 43.2만 |
|---|
| 2026.04.09 | ₩54,781 | ₩56,107 | ₩54,781 | ₩55,959 | +2.15% | 63.9만 |
|---|
| 2026.04.08 | ₩54,298 | ₩55,397 | ₩54,298 | ₩55,330 | +1.90% | 100.9만 |
|---|
| 2026.04.07 | ₩52,437 | ₩53,093 | ₩52,155 | ₩52,745 | +0.59% | 66.3만 |
|---|
| 2026.04.06 | ₩52,276 | ₩53,026 | ₩52,222 | ₩52,839 | +1.08% | 63.2만 |
|---|
| 2026.04.02 | ₩52,678 | ₩53,361 | ₩52,102 | ₩52,879 | +0.38% | 63.4만 |
|---|
| 2026.04.01 | ₩52,865 | ₩53,414 | ₩52,008 | ₩53,334 | +0.89% | 88.7만 |
|---|
| 2026.03.31 | ₩51,432 | ₩52,571 | ₩50,963 | ₩51,968 | +1.04% | 82.5만 |
|---|
| 2026.03.30 | ₩51,338 | ₩51,338 | ₩49,999 | ₩50,736 | -1.17% | 80.9만 |
|---|
| 2026.03.27 | ₩51,807 | ₩52,129 | ₩50,870 | ₩51,004 | -1.55% | 91.7만 |
|---|
| 2026.03.26 | ₩52,383 | ₩53,026 | ₩51,700 | ₩51,968 | -0.79% | 85.2만 |
|---|
| 2026.03.25 | ₩52,745 | ₩52,839 | ₩51,499 | ₩52,798 | +0.10% | 73.7만 |
|---|
| 2026.03.24 | ₩50,816 | ₩52,611 | ₩50,803 | ₩52,182 | +2.69% | 74.9만 |
|---|
| 2026.03.23 | ₩52,236 | ₩52,236 | ₩51,379 | ₩51,593 | -1.23% | 105.9만 |
|---|
| 2026.03.20 | ₩52,356 | ₩52,450 | ₩50,816 | ₩50,977 | -2.63% | 207.4만 |
|---|
| 2026.03.19 | ₩53,629 | ₩53,749 | ₩51,365 | ₩52,343 | -2.40% | 90.6만 |
|---|
| 2026.03.18 | ₩55,772 | ₩56,013 | ₩53,897 | ₩53,910 | -3.34% | 83.6만 |
|---|
| 2026.03.17 | ₩56,937 | ₩56,977 | ₩56,200 | ₩56,388 | -0.96% | 70.5만 |
|---|
| 2026.03.16 | ₩56,200 | ₩56,883 | ₩55,892 | ₩56,629 | +0.76% | 79.6만 |
|---|
| 2026.03.13 | ₩55,544 | ₩55,852 | ₩54,767 | ₩55,745 | +0.36% | 93.9만 |
|---|
| 2026.03.12 | ₩55,825 | ₩56,549 | ₩54,647 | ₩54,915 | -1.63% | 97만 |
|---|
| 2026.03.11 | ₩57,620 | ₩57,620 | ₩56,281 | ₩56,348 | -2.21% | 60.5만 |
|---|
| 2026.03.10 | ₩59,160 | ₩59,160 | ₩57,687 | ₩57,727 | -2.42% | 91.7만 |
|---|
| 2026.03.09 | ₩58,651 | ₩59,227 | ₩57,647 | ₩59,174 | +0.89% | 99만 |
|---|
| 2026.03.06 | ₩60,500 | ₩61,210 | ₩58,866 | ₩59,482 | -1.68% | 67.1만 |
|---|
| 2026.03.05 | ₩62,241 | ₩62,241 | ₩61,009 | ₩61,424 | -1.31% | 102.3만 |
|---|
| 2026.03.04 | ₩63,473 | ₩63,473 | ₩61,866 | ₩62,670 | -1.27% | 85.4만 |
|---|
| 2026.03.03 | ₩63,567 | ₩63,741 | ₩62,241 | ₩63,621 | +0.08% | 58.4만 |
|---|
| 2026.03.02 | ₩63,996 | ₩65,201 | ₩63,366 | ₩65,000 | +1.57% | 123.5만 |
|---|
| 2026.02.27 | ₩63,259 | ₩64,464 | ₩62,964 | ₩64,357 | +1.74% | 75.3만 |
|---|
| 2026.02.26 | ₩64,210 | ₩64,317 | ₩62,951 | ₩63,594 | -0.96% | 80.9만 |
|---|
| 2026.02.25 | ₩65,281 | ₩65,281 | ₩63,165 | ₩64,116 | -1.78% | 65.9만 |
|---|
| 2026.02.24 | ₩64,880 | ₩65,603 | ₩64,638 | ₩64,880 | 0.00% | 106.1만 |
|---|
| 2026.02.23 | ₩64,183 | ₩64,839 | ₩63,647 | ₩64,732 | +0.86% | 63.6만 |
|---|
| 2026.02.20 | ₩64,290 | ₩64,893 | ₩63,862 | ₩64,853 | +0.87% | 107.2만 |
|---|
| 2026.02.19 | ₩64,438 | ₩64,933 | ₩63,580 | ₩64,250 | -0.29% | 93만 |
|---|
| 2026.02.18 | ₩64,732 | ₩65,014 | ₩64,263 | ₩64,598 | -0.21% | 128.8만 |
|---|
| 2026.02.17 | ₩65,308 | ₩65,750 | ₩64,558 | ₩64,612 | -1.07% | 120.8만 |
|---|
| 2026.02.13 | ₩64,973 | ₩66,179 | ₩64,973 | ₩65,161 | +0.29% | 127만 |
|---|
| 2026.02.12 | ₩64,960 | ₩66,139 | ₩64,960 | ₩65,147 | +0.29% | 112.7만 |
|---|
| 2026.02.11 | ₩65,429 | ₩66,005 | ₩64,625 | ₩64,933 | -0.76% | 130만 |
|---|
| 2026.02.10 | ₩65,429 | ₩66,085 | ₩65,121 | ₩65,335 | -0.14% | 147.6만 |
|---|
| 2026.02.09 | ₩65,255 | ₩65,563 | ₩64,478 | ₩65,201 | -0.08% | 99.1만 |
|---|
| 2026.02.06 | ₩65,844 | ₩66,366 | ₩65,429 | ₩65,482 | -0.55% | 165.9만 |
|---|
| 2026.02.05 | ₩64,290 | ₩65,871 | ₩64,022 | ₩65,455 | +1.81% | 191.1만 |
|---|
| 2026.02.04 | ₩60,794 | ₩64,277 | ₩60,219 | ₩64,250 | +5.68% | 234.6만 |
|---|
| 2026.02.03 | ₩58,009 | ₩59,388 | ₩57,875 | ₩58,611 | +1.04% | 116.5만 |
|---|
| 2026.02.02 | ₩57,540 | ₩58,504 | ₩57,526 | ₩57,848 | +0.54% | 88.4만 |
|---|
| 2026.01.30 | ₩56,924 | ₩58,009 | ₩56,495 | ₩57,794 | +1.53% | 137.7만 |
|---|
| 2026.01.29 | ₩57,406 | ₩57,580 | ₩56,227 | ₩57,205 | -0.35% | 86.7만 |
|---|
| 2026.01.28 | ₩57,084 | ₩57,647 | ₩56,482 | ₩56,763 | -0.56% | 75.4만 |
|---|
| 2026.01.27 | ₩57,580 | ₩57,968 | ₩56,723 | ₩57,125 | -0.79% | 69.1만 |
|---|
| 2026.01.26 | ₩57,982 | ₩58,598 | ₩57,794 | ₩57,928 | -0.09% | 77.2만 |
|---|
| 2026.01.23 | ₩57,781 | ₩58,169 | ₩57,419 | ₩58,089 | +0.53% | 69.4만 |
|---|
| 2026.01.22 | ₩57,339 | ₩57,942 | ₩57,031 | ₩57,808 | +0.82% | 78.3만 |
|---|
| 2026.01.21 | ₩56,683 | ₩57,419 | ₩55,973 | ₩57,285 | +1.06% | 75.4만 |
|---|
| 2026.01.20 | ₩56,843 | ₩57,111 | ₩56,214 | ₩56,321 | -0.92% | 63.2만 |
|---|
| 2026.01.16 | ₩57,151 | ₩57,500 | ₩56,803 | ₩57,406 | +0.45% | 53.9만 |
|---|
| 2026.01.15 | ₩56,535 | ₩57,379 | ₩55,946 | ₩57,258 | +1.28% | 79.4만 |
|---|
| 2026.01.14 | ₩56,910 | ₩57,714 | ₩56,883 | ₩57,419 | +0.89% | 72.4만 |
|---|
| 2026.01.13 | ₩57,754 | ₩58,076 | ₩56,736 | ₩56,883 | -1.51% | 84.1만 |
|---|
| 2026.01.12 | ₩58,558 | ₩58,558 | ₩56,790 | ₩57,647 | -1.56% | 93.2만 |
|---|
| 2026.01.09 | ₩56,187 | ₩57,325 | ₩55,866 | ₩57,232 | +1.86% | 81.6만 |
|---|
| 2026.01.08 | ₩54,191 | ₩56,428 | ₩54,178 | ₩56,361 | +4.00% | 117.1만 |
|---|
| 2026.01.07 | ₩56,388 | ₩56,991 | ₩54,151 | ₩54,553 | -3.25% | 116.1만 |
|---|
| 2026.01.06 | ₩55,410 | ₩56,254 | ₩55,357 | ₩56,147 | +1.33% | 100.2만 |
|---|
| 2026.01.05 | ₩55,022 | ₩56,187 | ₩54,687 | ₩55,638 | +1.12% | 94.4만 |
|---|
| 2026.01.02 | ₩54,151 | ₩55,491 | ₩53,790 | ₩55,249 | +2.03% | 71.1만 |
|---|
| 2025.12.31 | ₩54,312 | ₩54,647 | ₩54,031 | ₩54,071 | -0.44% | 64.3만 |
|---|
| 2025.12.30 | ₩54,781 | ₩55,089 | ₩54,352 | ₩54,446 | -0.61% | 64.8만 |
|---|
| 2025.12.29 | ₩54,714 | ₩55,129 | ₩54,245 | ₩54,915 | +0.37% | 103.5만 |
|---|
| 2025.12.26 | ₩54,406 | ₩54,982 | ₩54,406 | ₩54,740 | +0.62% | 37.8만 |
|---|
| 2025.12.24 | ₩54,432 | ₩54,754 | ₩54,312 | ₩54,687 | +0.47% | 26.1만 |
|---|
| 2025.12.23 | ₩54,982 | ₩54,982 | ₩54,151 | ₩54,486 | -0.90% | 99.2만 |
|---|
| 2025.12.22 | ₩54,593 | ₩55,316 | ₩54,473 | ₩54,874 | +0.52% | 54.5만 |
|---|
| 2025.12.19 | ₩55,022 | ₩55,223 | ₩54,673 | ₩54,714 | -0.56% | 110.9만 |
|---|
| 2025.12.18 | ₩54,955 | ₩55,973 | ₩54,928 | ₩55,169 | +0.39% | 77.8만 |
|---|
| 2025.12.17 | ₩54,218 | ₩55,303 | ₩54,218 | ₩54,968 | +1.38% | 84.1만 |
|---|
| 2025.12.16 | ₩54,339 | ₩54,446 | ₩53,548 | ₩54,352 | +0.02% | 81만 |
|---|
| 2025.12.15 | ₩53,669 | ₩54,231 | ₩52,772 | ₩54,111 | +0.82% | 95.7만 |
|---|
| 2025.12.12 | ₩52,892 | ₩54,098 | ₩52,865 | ₩53,629 | +1.39% | 125.9만 |
|---|
| 2025.12.11 | ₩52,236 | ₩52,584 | ₩51,928 | ₩52,504 | +0.51% | 108.8만 |
|---|
| 2025.12.10 | ₩51,138 | ₩52,571 | ₩50,950 | ₩52,330 | +2.33% | 130.4만 |
|---|
| 2025.12.09 | ₩51,044 | ₩51,847 | ₩50,521 | ₩51,084 | +0.08% | 102.6만 |
|---|
| 2025.12.08 | ₩51,620 | ₩51,888 | ₩51,352 | ₩51,419 | -0.39% | 101.7만 |
|---|
| 2025.12.05 | ₩51,593 | ₩52,397 | ₩51,446 | ₩51,821 | +0.44% | 86.3만 |
|---|
| 2025.12.04 | ₩52,651 | ₩52,798 | ₩51,606 | ₩51,646 | -1.91% | 96.3만 |
|---|
| 2025.12.03 | ₩52,464 | ₩53,294 | ₩52,464 | ₩52,584 | +0.23% | 93.3만 |
|---|
| 2025.12.02 | ₩52,959 | ₩52,959 | ₩52,048 | ₩52,530 | -0.81% | 96만 |
|---|
| 2025.12.01 | ₩52,718 | ₩53,133 | ₩52,450 | ₩52,691 | -0.05% | 103.5만 |
|---|
| 2025.11.28 | ₩52,892 | ₩53,388 | ₩52,691 | ₩53,093 | +0.38% | 34.3만 |
|---|
| 2025.11.26 | ₩52,959 | ₩53,388 | ₩52,785 | ₩52,972 | +0.03% | 103.3만 |
|---|
| 2025.11.25 | ₩52,048 | ₩53,080 | ₩51,646 | ₩52,879 | +1.60% | 105.5만 |
|---|
| 2025.11.24 | ₩52,544 | ₩52,745 | ₩51,459 | ₩51,553 | -1.89% | 163.3만 |
|---|
| 2025.11.21 | ₩52,022 | ₩54,218 | ₩51,901 | ₩53,187 | +2.24% | 156.1만 |
|---|
| 2025.11.20 | ₩50,856 | ₩51,780 | ₩50,521 | ₩51,526 | +1.32% | 171만 |
|---|
| 2025.11.19 | ₩50,588 | ₩51,071 | ₩50,093 | ₩50,937 | +0.69% | 125.6만 |
|---|
| 2025.11.18 | ₩50,012 | ₩51,044 | ₩49,771 | ₩50,789 | +1.55% | 145.4만 |
|---|
| 2025.11.17 | ₩50,602 | ₩50,709 | ₩49,865 | ₩50,307 | -0.58% | 118.9만 |
|---|
| 2025.11.14 | ₩51,472 | ₩51,472 | ₩50,736 | ₩50,883 | -1.14% | 86만 |
|---|
| 2025.11.13 | ₩51,044 | ₩52,196 | ₩51,044 | ₩51,553 | +1.00% | 104.2만 |
|---|
| 2025.11.12 | ₩52,022 | ₩52,423 | ₩50,937 | ₩50,963 | -2.03% | 114.3만 |
|---|
| 2025.11.11 | ₩51,513 | ₩52,330 | ₩51,258 | ₩52,169 | +1.27% | 84.3만 |
|---|
| 2025.11.10 | ₩51,191 | ₩51,379 | ₩49,718 | ₩51,057 | -0.26% | 167.8만 |
|---|
| 2025.11.07 | ₩51,084 | ₩51,687 | ₩50,896 | ₩51,164 | +0.16% | 132.6만 |
|---|
| 2025.11.06 | ₩52,705 | ₩53,147 | ₩51,138 | ₩51,178 | -2.90% | 133만 |
|---|
| 2025.11.05 | ₩53,187 | ₩53,254 | ₩52,048 | ₩52,705 | -0.91% | 144.9만 |
|---|
| 2025.11.04 | ₩52,263 | ₩52,423 | ₩51,204 | ₩51,713 | -1.05% | 102.8만 |
|---|
| 2025.11.03 | ₩52,088 | ₩52,624 | ₩51,553 | ₩52,035 | -0.10% | 213.3만 |
|---|
| 2025.10.31 | ₩50,682 | ₩52,062 | ₩50,682 | ₩51,727 | +2.06% | 248.1만 |
|---|
| 2025.10.30 | ₩51,446 | ₩52,892 | ₩50,776 | ₩51,245 | -0.39% | 295.3만 |
|---|
| 2025.10.29 | ₩52,611 | ₩54,218 | ₩48,419 | ₩51,780 | -1.58% | 538.4만 |
|---|
| 2025.10.28 | ₩60,125 | ₩60,540 | ₩59,308 | ₩59,910 | -0.36% | 165.6만 |
|---|
| 2025.10.27 | ₩59,830 | ₩60,259 | ₩59,415 | ₩59,924 | +0.16% | 88.9만 |
|---|
| 2025.10.24 | ₩59,977 | ₩60,245 | ₩59,415 | ₩59,710 | -0.45% | 106.4만 |
|---|
| 2025.10.23 | ₩59,937 | ₩60,500 | ₩59,107 | ₩59,790 | -0.25% | 98.3만 |
|---|
| 2025.10.22 | ₩59,442 | ₩60,299 | ₩59,160 | ₩59,723 | +0.47% | 140.1만 |
|---|
| 2025.10.21 | ₩58,826 | ₩59,803 | ₩58,826 | ₩59,268 | +0.75% | 83.2만 |
|---|
| 2025.10.20 | ₩58,009 | ₩58,451 | ₩57,767 | ₩58,317 | +0.53% | 71만 |
|---|
| 2025.10.17 | ₩57,687 | ₩58,678 | ₩57,366 | ₩57,808 | +0.21% | 74.3만 |
|---|
| 2025.10.16 | ₩58,116 | ₩58,410 | ₩57,459 | ₩58,276 | +0.28% | 99.1만 |
|---|
| 2025.10.15 | ₩58,142 | ₩58,504 | ₩57,165 | ₩57,500 | -1.11% | 99.3만 |
|---|
| 2025.10.14 | ₩56,160 | ₩58,437 | ₩56,160 | ₩58,156 | +3.55% | 92만 |
|---|
| 2025.10.13 | ₩56,401 | ₩57,151 | ₩56,026 | ₩56,401 | 0.00% | 81.9만 |
|---|
| 2025.10.10 | ₩57,540 | ₩57,781 | ₩56,254 | ₩56,415 | -1.96% | 116만 |
|---|