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 | ₩47,653 | ₩48,162 | ₩47,252 | ₩47,439 | -0.45% | 86.9만 |
| 2026.10.08 | ₩46,623 | ₩48,068 | ₩46,315 | ₩47,921 | +2.78% | 178.7만 |
| 2026.10.07 | ₩46,850 | ₩47,198 | ₩46,235 | ₩46,917 | +0.14% | 87.2만 |
| 2026.10.06 | ₩45,190 | ₩47,587 | ₩45,190 | ₩47,131 | +4.30% | 120.1만 |
| 2026.10.05 | ₩45,110 | ₩47,024 | ₩45,110 | ₩46,837 | +3.83% | 134.7만 |
| 2026.10.02 | ₩47,011 | ₩47,212 | ₩46,556 | ₩46,676 | -0.71% | 90만 |
| 2026.10.01 | ₩46,235 | ₩46,757 | ₩45,405 | ₩46,542 | +0.67% | 143.1만 |
| 2026.09.30 | ₩47,064 | ₩47,172 | ₩46,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,516 |
| -1.17% |
| 101.2만 |
| 2026.09.29 | ₩47,627 | ₩48,216 | ₩46,864 | ₩46,971 | -1.38% | 111만 |
|---|
| 2026.09.28 | ₩47,774 | ₩48,537 | ₩47,185 | ₩48,122 | +0.73% | 176.2만 |
|---|
| 2026.09.25 | ₩47,573 | ₩48,256 | ₩47,172 | ₩48,068 | +1.04% | 206.4만 |
|---|
| 2026.09.24 | ₩49,568 | ₩49,835 | ₩47,198 | ₩47,453 | -4.27% | 297.9만 |
|---|
| 2026.09.23 | ₩49,795 | ₩50,264 | ₩49,394 | ₩49,728 | -0.13% | 105.9만 |
|---|
| 2026.09.22 | ₩50,638 | ₩50,799 | ₩49,862 | ₩50,130 | -1.00% | 145.1만 |
|---|
| 2026.09.21 | ₩50,384 | ₩50,424 | ₩49,407 | ₩49,648 | -1.46% | 209만 |
|---|
| 2026.09.18 | ₩50,505 | ₩50,665 | ₩49,768 | ₩49,782 | -1.43% | 162.7만 |
|---|
| 2026.09.17 | ₩52,312 | ₩52,312 | ₩50,772 | ₩50,866 | -2.76% | 120.1만 |
|---|
| 2026.09.16 | ₩51,736 | ₩53,249 | ₩51,080 | ₩51,616 | -0.23% | 89.2만 |
|---|
| 2026.09.15 | ₩51,870 | ₩51,870 | ₩51,080 | ₩51,401 | -0.90% | 84.8만 |
|---|
| 2026.09.14 | ₩51,736 | ₩52,566 | ₩51,642 | ₩52,231 | +0.96% | 85만 |
|---|
| 2026.09.11 | ₩52,405 | ₩52,566 | ₩51,509 | ₩51,709 | -1.33% | 73.5만 |
|---|
| 2026.09.10 | ₩51,174 | ₩51,656 | ₩50,331 | ₩51,629 | +0.89% | 106만 |
|---|
| 2026.09.09 | ₩52,392 | ₩52,392 | ₩51,027 | ₩51,335 | -2.02% | 110.5만 |
|---|
| 2026.09.08 | ₩54,346 | ₩54,494 | ₩52,553 | ₩52,620 | -3.18% | 106만 |
|---|
| 2026.09.04 | ₩55,096 | ₩55,498 | ₩54,668 | ₩55,123 | +0.05% | 76.6만 |
|---|
| 2026.09.03 | ₩55,672 | ₩55,859 | ₩54,186 | ₩55,564 | -0.19% | 290.4만 |
|---|
| 2026.09.02 | ₩55,698 | ₩57,064 | ₩55,176 | ₩55,324 | -0.67% | 137만 |
|---|
| 2026.09.01 | ₩55,243 | ₩56,194 | ₩54,935 | ₩55,431 | +0.34% | 112.2만 |
|---|
| 2026.08.31 | ₩55,993 | ₩56,448 | ₩55,310 | ₩55,605 | -0.69% | 106.3만 |
|---|
| 2026.08.28 | ₩56,488 | ₩57,251 | ₩55,979 | ₩56,354 | -0.24% | 55.3만 |
|---|
| 2026.08.27 | ₩56,729 | ₩57,251 | ₩55,899 | ₩56,020 | -1.25% | 69.9만 |
|---|
| 2026.08.26 | ₩57,546 | ₩58,309 | ₩57,318 | ₩57,519 | -0.05% | 71.1만 |
|---|
| 2026.08.25 | ₩57,184 | ₩57,184 | ₩56,060 | ₩57,104 | -0.14% | 51.8만 |
|---|
| 2026.08.24 | ₩57,894 | ₩57,894 | ₩56,555 | ₩56,890 | -1.73% | 97.8만 |
|---|
| 2026.08.21 | ₩55,618 | ₩56,769 | ₩55,096 | ₩56,742 | +2.02% | 58.9만 |
|---|
| 2026.08.20 | ₩54,306 | ₩55,190 | ₩54,226 | ₩55,042 | +1.36% | 67.4만 |
|---|
| 2026.08.19 | ₩55,591 | ₩56,555 | ₩54,989 | ₩55,136 | -0.82% | 75.3만 |
|---|
| 2026.08.18 | ₩55,846 | ₩56,167 | ₩54,975 | ₩55,042 | -1.44% | 140.7만 |
|---|
| 2026.08.17 | ₩56,515 | ₩56,515 | ₩55,685 | ₩55,779 | -1.30% | 77.1만 |
|---|
| 2026.08.14 | ₩56,180 | ₩56,916 | ₩55,471 | ₩56,863 | +1.22% | 74.5만 |
|---|
| 2026.08.13 | ₩55,645 | ₩57,144 | ₩55,645 | ₩56,448 | +1.44% | 95.6만 |
|---|
| 2026.08.12 | ₩55,216 | ₩55,310 | ₩53,851 | ₩54,440 | -1.41% | 71.5만 |
|---|
| 2026.08.11 | ₩54,868 | ₩55,832 | ₩54,868 | ₩55,109 | +0.44% | 135.3만 |
|---|
| 2026.08.10 | ₩56,087 | ₩56,087 | ₩54,253 | ₩55,083 | -1.79% | 72.5만 |
|---|
| 2026.08.07 | ₩55,310 | ₩56,354 | ₩55,149 | ₩55,832 | +0.94% | 71.7만 |
|---|
| 2026.08.06 | ₩57,372 | ₩57,452 | ₩55,564 | ₩55,605 | -3.08% | 78만 |
|---|
| 2026.08.05 | ₩56,729 | ₩57,171 | ₩56,153 | ₩57,104 | +0.66% | 85.8만 |
|---|
| 2026.08.04 | ₩55,310 | ₩56,796 | ₩55,083 | ₩56,649 | +2.42% | 99.9만 |
|---|
| 2026.08.03 | ₩54,387 | ₩55,591 | ₩54,012 | ₩55,377 | +1.82% | 157.6만 |
|---|
| 2026.07.31 | ₩54,467 | ₩54,855 | ₩53,316 | ₩53,516 | -1.74% | 208.4만 |
|---|
| 2026.07.30 | ₩57,090 | ₩57,546 | ₩54,413 | ₩54,962 | -3.73% | 294.3만 |
|---|
| 2026.07.29 | ₩60,357 | ₩61,253 | ₩54,306 | ₩57,090 | -5.41% | 373.9만 |
|---|
| 2026.07.28 | ₩63,529 | ₩64,426 | ₩63,435 | ₩64,265 | +1.16% | 195.2만 |
|---|
| 2026.07.27 | ₩62,619 | ₩63,328 | ₩61,856 | ₩62,351 | -0.43% | 244.1만 |
|---|
| 2026.07.24 | ₩59,473 | ₩62,164 | ₩59,473 | ₩62,150 | +4.50% | 368.5만 |
|---|
| 2026.07.23 | ₩60,624 | ₩61,253 | ₩60,397 | ₩60,852 | +0.38% | 112.4만 |
|---|
| 2026.07.22 | ₩61,468 | ₩61,909 | ₩60,731 | ₩60,946 | -0.85% | 187.9만 |
|---|
| 2026.07.21 | ₩62,057 | ₩62,525 | ₩60,303 | ₩61,066 | -1.60% | 196.8만 |
|---|
| 2026.07.20 | ₩63,047 | ₩63,395 | ₩61,548 | ₩61,668 | -2.19% | 140.6만 |
|---|
| 2026.07.17 | ₩64,198 | ₩64,653 | ₩62,512 | ₩63,154 | -1.63% | 134.3만 |
|---|
| 2026.07.16 | ₩61,361 | ₩63,516 | ₩61,200 | ₩63,449 | +3.40% | 122.9만 |
|---|
| 2026.07.15 | ₩60,544 | ₩61,762 | ₩59,995 | ₩61,012 | +0.77% | 74.1만 |
|---|
| 2026.07.14 | ₩60,477 | ₩60,477 | ₩59,232 | ₩59,848 | -1.04% | 125.3만 |
|---|
| 2026.07.13 | ₩60,544 | ₩61,066 | ₩59,353 | ₩60,156 | -0.64% | 102.1만 |
|---|
| 2026.07.10 | ₩59,272 | ₩60,919 | ₩58,817 | ₩60,209 | +1.58% | 75.6만 |
|---|
| 2026.07.09 | ₩59,527 | ₩60,062 | ₩58,871 | ₩58,911 | -1.03% | 68.5만 |
|---|
| 2026.07.08 | ₩59,861 | ₩59,861 | ₩57,760 | ₩58,911 | -1.59% | 97.7만 |
|---|
| 2026.07.07 | ₩62,083 | ₩63,087 | ₩60,477 | ₩60,477 | -2.59% | 110.3만 |
|---|
| 2026.07.06 | ₩61,963 | ₩62,110 | ₩60,464 | ₩61,802 | -0.26% | 87.2만 |
|---|
| 2026.07.02 | ₩62,231 | ₩62,659 | ₩61,160 | ₩62,097 | -0.22% | 109만 |
|---|
| 2026.07.01 | ₩61,909 | ₩62,860 | ₩61,508 | ₩61,722 | -0.30% | 85.3만 |
|---|
| 2026.06.30 | ₩61,615 | ₩62,699 | ₩60,638 | ₩62,097 | +0.78% | 95.3만 |
|---|
| 2026.06.29 | ₩61,146 | ₩62,271 | ₩60,357 | ₩61,923 | +1.27% | 85.4만 |
|---|
| 2026.06.26 | ₩60,611 | ₩62,057 | ₩59,942 | ₩61,883 | +2.10% | 146.5만 |
|---|
| 2026.06.25 | ₩60,183 | ₩61,307 | ₩59,821 | ₩60,678 | +0.82% | 89.8만 |
|---|
| 2026.06.24 | ₩57,171 | ₩60,209 | ₩57,144 | ₩59,794 | +4.59% | 132만 |
|---|
| 2026.06.23 | ₩55,538 | ₩57,144 | ₩55,203 | ₩56,555 | +1.83% | 80.3만 |
|---|
| 2026.06.22 | ₩55,658 | ₩56,261 | ₩55,069 | ₩55,511 | -0.26% | 53.9만 |
|---|
| 2026.06.18 | ₩56,354 | ₩57,505 | ₩55,725 | ₩55,752 | -1.07% | 119.3만 |
|---|
| 2026.06.17 | ₩55,725 | ₩57,184 | ₩55,551 | ₩56,046 | +0.58% | 85.7만 |
|---|
| 2026.06.16 | ₩54,975 | ₩56,100 | ₩54,975 | ₩55,765 | +1.44% | 67.9만 |
|---|
| 2026.06.15 | ₩55,457 | ₩56,461 | ₩54,507 | ₩54,534 | -1.67% | 117.1만 |
|---|
| 2026.06.12 | ₩54,387 | ₩55,109 | ₩54,038 | ₩54,761 | +0.69% | 54.5만 |
|---|
| 2026.06.11 | ₩52,968 | ₩54,226 | ₩52,432 | ₩53,838 | +1.64% | 98.7만 |
|---|
| 2026.06.10 | ₩51,964 | ₩53,476 | ₩51,468 | ₩52,687 | +1.39% | 126.4만 |
|---|
| 2026.06.09 | ₩49,661 | ₩52,231 | ₩49,527 | ₩51,803 | +4.31% | 136만 |
|---|
| 2026.06.08 | ₩48,631 | ₩49,246 | ₩48,296 | ₩49,072 | +0.91% | 106.3만 |
|---|
| 2026.06.05 | ₩48,577 | ₩49,220 | ₩48,443 | ₩49,032 | +0.94% | 83.5만 |
|---|
| 2026.06.04 | ₩49,367 | ₩49,541 | ₩47,761 | ₩48,564 | -1.63% | 93.4만 |
|---|
| 2026.06.03 | ₩48,858 | ₩49,661 | ₩48,497 | ₩48,510 | -0.71% | 61.9만 |
|---|
| 2026.06.02 | ₩48,965 | ₩49,648 | ₩48,872 | ₩49,300 | +0.68% | 84.3만 |
|---|
| 2026.06.01 | ₩49,527 | ₩49,541 | ₩48,457 | ₩48,858 | -1.35% | 96.5만 |
|---|
| 2026.05.29 | ₩50,491 | ₩50,866 | ₩50,157 | ₩50,277 | -0.42% | 115만 |
|---|
| 2026.05.28 | ₩49,969 | ₩51,000 | ₩49,849 | ₩50,866 | +1.79% | 68.8만 |
|---|
| 2026.05.27 | ₩51,482 | ₩52,124 | ₩50,705 | ₩50,853 | -1.22% | 88.8만 |
|---|
| 2026.05.26 | ₩51,027 | ₩51,709 | ₩50,478 | ₩50,866 | -0.31% | 69.7만 |
|---|
| 2026.05.22 | ₩50,920 | ₩51,120 | ₩49,889 | ₩50,746 | -0.34% | 79.7만 |
|---|
| 2026.05.21 | ₩50,371 | ₩51,321 | ₩48,858 | ₩50,853 | +0.96% | 69.7만 |
|---|
| 2026.05.20 | ₩49,594 | ₩51,268 | ₩49,019 | ₩50,987 | +2.81% | 90.1만 |
|---|
| 2026.05.19 | ₩49,875 | ₩50,371 | ₩48,952 | ₩49,648 | -0.46% | 73.9만 |
|---|
| 2026.05.18 | ₩49,260 | ₩50,652 | ₩49,260 | ₩50,183 | +1.88% | 89.4만 |
|---|
| 2026.05.15 | ₩51,616 | ₩51,803 | ₩48,898 | ₩49,032 | -5.01% | 91.3만 |
|---|
| 2026.05.14 | ₩52,820 | ₩52,901 | ₩51,642 | ₩51,656 | -2.20% | 63.5만 |
|---|
| 2026.05.13 | ₩52,820 | ₩53,409 | ₩52,178 | ₩52,405 | -0.79% | 74.2만 |
|---|
| 2026.05.12 | ₩52,994 | ₩53,195 | ₩52,472 | ₩52,620 | -0.71% | 79.2만 |
|---|
| 2026.05.11 | ₩54,025 | ₩54,587 | ₩52,660 | ₩53,008 | -1.88% | 63.2만 |
|---|
| 2026.05.08 | ₩54,146 | ₩54,761 | ₩53,316 | ₩53,891 | -0.47% | 69.6만 |
|---|
| 2026.05.07 | ₩54,266 | ₩54,842 | ₩53,864 | ₩53,891 | -0.69% | 74만 |
|---|
| 2026.05.06 | ₩53,811 | ₩55,297 | ₩53,811 | ₩54,212 | +0.75% | 74.8만 |
|---|
| 2026.05.05 | ₩53,650 | ₩53,650 | ₩51,763 | ₩52,807 | -1.57% | 77.7만 |
|---|
| 2026.05.04 | ₩53,075 | ₩53,516 | ₩52,231 | ₩52,606 | -0.88% | 71.2만 |
|---|
| 2026.05.01 | ₩54,654 | ₩55,324 | ₩53,128 | ₩53,168 | -2.72% | 90.5만 |
|---|
| 2026.04.30 | ₩52,218 | ₩55,176 | ₩52,218 | ₩54,279 | +3.95% | 150.8만 |
|---|
| 2026.04.29 | ₩53,423 | ₩56,368 | ₩52,526 | ₩52,941 | -0.90% | 138.8만 |
|---|
| 2026.04.28 | ₩52,673 | ₩53,021 | ₩51,535 | ₩51,910 | -1.45% | 70.7만 |
|---|
| 2026.04.27 | ₩52,338 | ₩53,101 | ₩52,285 | ₩52,312 | -0.05% | 61.7만 |
|---|
| 2026.04.24 | ₩52,954 | ₩52,954 | ₩51,950 | ₩52,231 | -1.37% | 57.1만 |
|---|
| 2026.04.23 | ₩53,222 | ₩53,891 | ₩52,807 | ₩53,182 | -0.08% | 53.6만 |
|---|
| 2026.04.22 | ₩54,721 | ₩54,721 | ₩52,178 | ₩52,767 | -3.57% | 65.8만 |
|---|
| 2026.04.21 | ₩55,886 | ₩56,087 | ₩54,373 | ₩54,520 | -2.44% | 46.1만 |
|---|
| 2026.04.20 | ₩56,020 | ₩56,408 | ₩55,377 | ₩55,859 | -0.29% | 69.8만 |
|---|
| 2026.04.17 | ₩54,989 | ₩56,702 | ₩54,668 | ₩56,207 | +2.22% | 112.2만 |
|---|
| 2026.04.16 | ₩54,239 | ₩54,949 | ₩54,239 | ₩54,627 | +0.72% | 76.9만 |
|---|
| 2026.04.15 | ₩55,257 | ₩55,337 | ₩53,731 | ₩54,373 | -1.60% | 84.9만 |
|---|
| 2026.04.14 | ₩55,966 | ₩56,247 | ₩55,257 | ₩55,511 | -0.81% | 50.9만 |
|---|
| 2026.04.13 | ₩55,310 | ₩56,100 | ₩54,681 | ₩56,046 | +1.33% | 74만 |
|---|
| 2026.04.10 | ₩56,140 | ₩56,542 | ₩55,243 | ₩55,524 | -1.10% | 43.2만 |
|---|
| 2026.04.09 | ₩54,748 | ₩56,073 | ₩54,748 | ₩55,926 | +2.15% | 63.9만 |
|---|
| 2026.04.08 | ₩54,266 | ₩55,364 | ₩54,266 | ₩55,297 | +1.90% | 100.9만 |
|---|
| 2026.04.07 | ₩52,405 | ₩53,061 | ₩52,124 | ₩52,713 | +0.59% | 66.3만 |
|---|
| 2026.04.06 | ₩52,245 | ₩52,994 | ₩52,191 | ₩52,807 | +1.08% | 63.2만 |
|---|
| 2026.04.02 | ₩52,646 | ₩53,329 | ₩52,071 | ₩52,847 | +0.38% | 63.4만 |
|---|
| 2026.04.01 | ₩52,834 | ₩53,383 | ₩51,977 | ₩53,302 | +0.89% | 88.7만 |
|---|
| 2026.03.31 | ₩51,401 | ₩52,539 | ₩50,933 | ₩51,937 | +1.04% | 82.5만 |
|---|
| 2026.03.30 | ₩51,308 | ₩51,308 | ₩49,969 | ₩50,705 | -1.17% | 80.9만 |
|---|
| 2026.03.27 | ₩51,776 | ₩52,098 | ₩50,839 | ₩50,973 | -1.55% | 91.7만 |
|---|
| 2026.03.26 | ₩52,352 | ₩52,994 | ₩51,669 | ₩51,937 | -0.79% | 85.2만 |
|---|
| 2026.03.25 | ₩52,713 | ₩52,807 | ₩51,468 | ₩52,767 | +0.10% | 73.7만 |
|---|
| 2026.03.24 | ₩50,786 | ₩52,579 | ₩50,772 | ₩52,151 | +2.69% | 74.9만 |
|---|
| 2026.03.23 | ₩52,205 | ₩52,205 | ₩51,348 | ₩51,562 | -1.23% | 105.9만 |
|---|
| 2026.03.20 | ₩52,325 | ₩52,419 | ₩50,786 | ₩50,946 | -2.63% | 207.4만 |
|---|
| 2026.03.19 | ₩53,597 | ₩53,717 | ₩51,335 | ₩52,312 | -2.40% | 90.6만 |
|---|
| 2026.03.18 | ₩55,738 | ₩55,979 | ₩53,864 | ₩53,878 | -3.34% | 83.6만 |
|---|
| 2026.03.17 | ₩56,903 | ₩56,943 | ₩56,167 | ₩56,354 | -0.96% | 70.5만 |
|---|
| 2026.03.16 | ₩56,167 | ₩56,849 | ₩55,859 | ₩56,595 | +0.76% | 79.6만 |
|---|
| 2026.03.13 | ₩55,511 | ₩55,819 | ₩54,735 | ₩55,712 | +0.36% | 93.9만 |
|---|
| 2026.03.12 | ₩55,792 | ₩56,515 | ₩54,614 | ₩54,882 | -1.63% | 97만 |
|---|
| 2026.03.11 | ₩57,586 | ₩57,586 | ₩56,247 | ₩56,314 | -2.21% | 60.5만 |
|---|
| 2026.03.10 | ₩59,125 | ₩59,125 | ₩57,653 | ₩57,693 | -2.42% | 91.7만 |
|---|
| 2026.03.09 | ₩58,616 | ₩59,192 | ₩57,612 | ₩59,138 | +0.89% | 99만 |
|---|
| 2026.03.06 | ₩60,464 | ₩61,173 | ₩58,831 | ₩59,446 | -1.68% | 67.1만 |
|---|
| 2026.03.05 | ₩62,204 | ₩62,204 | ₩60,972 | ₩61,387 | -1.31% | 102.3만 |
|---|
| 2026.03.04 | ₩63,435 | ₩63,435 | ₩61,829 | ₩62,632 | -1.27% | 85.4만 |
|---|
| 2026.03.03 | ₩63,529 | ₩63,703 | ₩62,204 | ₩63,583 | +0.08% | 58.4만 |
|---|
| 2026.03.02 | ₩63,957 | ₩65,162 | ₩63,328 | ₩64,961 | +1.57% | 123.5만 |
|---|
| 2026.02.27 | ₩63,221 | ₩64,426 | ₩62,927 | ₩64,319 | +1.74% | 75.3만 |
|---|
| 2026.02.26 | ₩64,172 | ₩64,279 | ₩62,913 | ₩63,556 | -0.96% | 80.9만 |
|---|
| 2026.02.25 | ₩65,242 | ₩65,242 | ₩63,127 | ₩64,078 | -1.78% | 65.9만 |
|---|
| 2026.02.24 | ₩64,841 | ₩65,564 | ₩64,600 | ₩64,841 | 0.00% | 106.1만 |
|---|
| 2026.02.23 | ₩64,145 | ₩64,801 | ₩63,609 | ₩64,694 | +0.86% | 63.6만 |
|---|
| 2026.02.20 | ₩64,252 | ₩64,854 | ₩63,823 | ₩64,814 | +0.87% | 107.2만 |
|---|
| 2026.02.19 | ₩64,399 | ₩64,894 | ₩63,542 | ₩64,212 | -0.29% | 93만 |
|---|
| 2026.02.18 | ₩64,694 | ₩64,975 | ₩64,225 | ₩64,560 | -0.21% | 128.8만 |
|---|
| 2026.02.17 | ₩65,269 | ₩65,711 | ₩64,520 | ₩64,573 | -1.07% | 120.8만 |
|---|
| 2026.02.13 | ₩64,935 | ₩66,139 | ₩64,935 | ₩65,122 | +0.29% | 127만 |
|---|
| 2026.02.12 | ₩64,921 | ₩66,099 | ₩64,921 | ₩65,109 | +0.29% | 112.7만 |
|---|
| 2026.02.11 | ₩65,390 | ₩65,965 | ₩64,586 | ₩64,894 | -0.76% | 130만 |
|---|
| 2026.02.10 | ₩65,390 | ₩66,046 | ₩65,082 | ₩65,296 | -0.14% | 147.6만 |
|---|
| 2026.02.09 | ₩65,216 | ₩65,523 | ₩64,439 | ₩65,162 | -0.08% | 99.1만 |
|---|
| 2026.02.06 | ₩65,805 | ₩66,327 | ₩65,390 | ₩65,443 | -0.55% | 165.9만 |
|---|
| 2026.02.05 | ₩64,252 | ₩65,831 | ₩63,984 | ₩65,416 | +1.81% | 191.1만 |
|---|
| 2026.02.04 | ₩60,758 | ₩64,238 | ₩60,183 | ₩64,212 | +5.68% | 234.6만 |
|---|
| 2026.02.03 | ₩57,974 | ₩59,353 | ₩57,840 | ₩58,576 | +1.04% | 116.5만 |
|---|
| 2026.02.02 | ₩57,505 | ₩58,469 | ₩57,492 | ₩57,813 | +0.54% | 88.4만 |
|---|
| 2026.01.30 | ₩56,890 | ₩57,974 | ₩56,461 | ₩57,760 | +1.53% | 137.7만 |
|---|
| 2026.01.29 | ₩57,372 | ₩57,546 | ₩56,194 | ₩57,171 | -0.35% | 86.7만 |
|---|
| 2026.01.28 | ₩57,050 | ₩57,612 | ₩56,448 | ₩56,729 | -0.56% | 75.4만 |
|---|
| 2026.01.27 | ₩57,546 | ₩57,934 | ₩56,689 | ₩57,090 | -0.79% | 69.1만 |
|---|
| 2026.01.26 | ₩57,947 | ₩58,563 | ₩57,760 | ₩57,894 | -0.09% | 77.2만 |
|---|
| 2026.01.23 | ₩57,746 | ₩58,135 | ₩57,385 | ₩58,054 | +0.53% | 69.4만 |
|---|
| 2026.01.22 | ₩57,305 | ₩57,907 | ₩56,997 | ₩57,773 | +0.82% | 78.3만 |
|---|
| 2026.01.21 | ₩56,649 | ₩57,385 | ₩55,939 | ₩57,251 | +1.06% | 75.4만 |
|---|
| 2026.01.20 | ₩56,809 | ₩57,077 | ₩56,180 | ₩56,287 | -0.92% | 63.2만 |
|---|
| 2026.01.16 | ₩57,117 | ₩57,465 | ₩56,769 | ₩57,372 | +0.45% | 53.9만 |
|---|
| 2026.01.15 | ₩56,501 | ₩57,345 | ₩55,912 | ₩57,224 | +1.28% | 79.4만 |
|---|
| 2026.01.14 | ₩56,876 | ₩57,679 | ₩56,849 | ₩57,385 | +0.89% | 72.4만 |
|---|
| 2026.01.13 | ₩57,720 | ₩58,041 | ₩56,702 | ₩56,849 | -1.51% | 84.1만 |
|---|
| 2026.01.12 | ₩58,523 | ₩58,523 | ₩56,756 | ₩57,612 | -1.56% | 93.2만 |
|---|
| 2026.01.09 | ₩56,153 | ₩57,291 | ₩55,832 | ₩57,198 | +1.86% | 81.6만 |
|---|
| 2026.01.08 | ₩54,159 | ₩56,394 | ₩54,146 | ₩56,327 | +4.00% | 117.1만 |
|---|
| 2026.01.07 | ₩56,354 | ₩56,957 | ₩54,119 | ₩54,520 | -3.25% | 116.1만 |
|---|
| 2026.01.06 | ₩55,377 | ₩56,220 | ₩55,324 | ₩56,113 | +1.33% | 100.2만 |
|---|
| 2026.01.05 | ₩54,989 | ₩56,153 | ₩54,654 | ₩55,605 | +1.12% | 94.4만 |
|---|
| 2026.01.02 | ₩54,119 | ₩55,457 | ₩53,757 | ₩55,216 | +2.03% | 71.1만 |
|---|
| 2025.12.31 | ₩54,279 | ₩54,614 | ₩53,998 | ₩54,038 | -0.44% | 64.3만 |
|---|
| 2025.12.30 | ₩54,748 | ₩55,056 | ₩54,320 | ₩54,413 | -0.61% | 64.8만 |
|---|
| 2025.12.29 | ₩54,681 | ₩55,096 | ₩54,212 | ₩54,882 | +0.37% | 103.5만 |
|---|
| 2025.12.26 | ₩54,373 | ₩54,949 | ₩54,373 | ₩54,708 | +0.62% | 37.8만 |
|---|
| 2025.12.24 | ₩54,400 | ₩54,721 | ₩54,279 | ₩54,654 | +0.47% | 26.1만 |
|---|
| 2025.12.23 | ₩54,949 | ₩54,949 | ₩54,119 | ₩54,453 | -0.90% | 99.2만 |
|---|
| 2025.12.22 | ₩54,561 | ₩55,283 | ₩54,440 | ₩54,842 | +0.52% | 54.5만 |
|---|
| 2025.12.19 | ₩54,989 | ₩55,190 | ₩54,641 | ₩54,681 | -0.56% | 110.9만 |
|---|
| 2025.12.18 | ₩54,922 | ₩55,939 | ₩54,895 | ₩55,136 | +0.39% | 77.8만 |
|---|
| 2025.12.17 | ₩54,186 | ₩55,270 | ₩54,186 | ₩54,935 | +1.38% | 84.1만 |
|---|
| 2025.12.16 | ₩54,306 | ₩54,413 | ₩53,516 | ₩54,320 | +0.02% | 81만 |
|---|
| 2025.12.15 | ₩53,637 | ₩54,199 | ₩52,740 | ₩54,079 | +0.82% | 95.7만 |
|---|
| 2025.12.12 | ₩52,861 | ₩54,065 | ₩52,834 | ₩53,597 | +1.39% | 125.9만 |
|---|
| 2025.12.11 | ₩52,205 | ₩52,553 | ₩51,897 | ₩52,472 | +0.51% | 108.8만 |
|---|
| 2025.12.10 | ₩51,107 | ₩52,539 | ₩50,920 | ₩52,298 | +2.33% | 130.4만 |
|---|
| 2025.12.09 | ₩51,013 | ₩51,816 | ₩50,491 | ₩51,053 | +0.08% | 102.6만 |
|---|
| 2025.12.08 | ₩51,589 | ₩51,857 | ₩51,321 | ₩51,388 | -0.39% | 101.7만 |
|---|
| 2025.12.05 | ₩51,562 | ₩52,365 | ₩51,415 | ₩51,790 | +0.44% | 86.3만 |
|---|
| 2025.12.04 | ₩52,620 | ₩52,767 | ₩51,575 | ₩51,616 | -1.91% | 96.3만 |
|---|
| 2025.12.03 | ₩52,432 | ₩53,262 | ₩52,432 | ₩52,553 | +0.23% | 93.3만 |
|---|
| 2025.12.02 | ₩52,927 | ₩52,927 | ₩52,017 | ₩52,499 | -0.81% | 96만 |
|---|
| 2025.12.01 | ₩52,687 | ₩53,101 | ₩52,419 | ₩52,660 | -0.05% | 103.5만 |
|---|
| 2025.11.28 | ₩52,861 | ₩53,356 | ₩52,660 | ₩53,061 | +0.38% | 34.3만 |
|---|
| 2025.11.26 | ₩52,927 | ₩53,356 | ₩52,753 | ₩52,941 | +0.03% | 103.3만 |
|---|
| 2025.11.25 | ₩52,017 | ₩53,048 | ₩51,616 | ₩52,847 | +1.60% | 105.5만 |
|---|
| 2025.11.24 | ₩52,512 | ₩52,713 | ₩51,428 | ₩51,522 | -1.89% | 163.3만 |
|---|
| 2025.11.21 | ₩51,990 | ₩54,186 | ₩51,870 | ₩53,155 | +2.24% | 156.1만 |
|---|
| 2025.11.20 | ₩50,826 | ₩51,750 | ₩50,491 | ₩51,495 | +1.32% | 171만 |
|---|
| 2025.11.19 | ₩50,558 | ₩51,040 | ₩50,063 | ₩50,906 | +0.69% | 125.6만 |
|---|
| 2025.11.18 | ₩49,983 | ₩51,013 | ₩49,742 | ₩50,759 | +1.55% | 145.4만 |
|---|
| 2025.11.17 | ₩50,572 | ₩50,679 | ₩49,835 | ₩50,277 | -0.58% | 118.9만 |
|---|
| 2025.11.14 | ₩51,442 | ₩51,442 | ₩50,705 | ₩50,853 | -1.14% | 86만 |
|---|
| 2025.11.13 | ₩51,013 | ₩52,164 | ₩51,013 | ₩51,522 | +1.00% | 104.2만 |
|---|
| 2025.11.12 | ₩51,990 | ₩52,392 | ₩50,906 | ₩50,933 | -2.03% | 114.3만 |
|---|
| 2025.11.11 | ₩51,482 | ₩52,298 | ₩51,227 | ₩52,138 | +1.27% | 84.3만 |
|---|
| 2025.11.10 | ₩51,161 | ₩51,348 | ₩49,688 | ₩51,027 | -0.26% | 167.8만 |
|---|
| 2025.11.07 | ₩51,053 | ₩51,656 | ₩50,866 | ₩51,134 | +0.16% | 132.6만 |
|---|
| 2025.11.06 | ₩52,673 | ₩53,115 | ₩51,107 | ₩51,147 | -2.90% | 133만 |
|---|
| 2025.11.05 | ₩53,155 | ₩53,222 | ₩52,017 | ₩52,673 | -0.91% | 144.9만 |
|---|
| 2025.11.04 | ₩52,231 | ₩52,392 | ₩51,174 | ₩51,683 | -1.05% | 102.8만 |
|---|
| 2025.11.03 | ₩52,057 | ₩52,593 | ₩51,522 | ₩52,004 | -0.10% | 213.3만 |
|---|
| 2025.10.31 | ₩50,652 | ₩52,031 | ₩50,652 | ₩51,696 | +2.06% | 248.1만 |
|---|
| 2025.10.30 | ₩51,415 | ₩52,861 | ₩50,746 | ₩51,214 | -0.39% | 295.3만 |
|---|
| 2025.10.29 | ₩52,579 | ₩54,186 | ₩48,390 | ₩51,750 | -1.58% | 538.4만 |
|---|
| 2025.10.28 | ₩60,089 | ₩60,504 | ₩59,272 | ₩59,875 | -0.36% | 165.6만 |
|---|
| 2025.10.27 | ₩59,794 | ₩60,223 | ₩59,379 | ₩59,888 | +0.16% | 88.9만 |
|---|
| 2025.10.24 | ₩59,942 | ₩60,209 | ₩59,379 | ₩59,674 | -0.45% | 106.4만 |
|---|
| 2025.10.23 | ₩59,901 | ₩60,464 | ₩59,072 | ₩59,754 | -0.25% | 98.3만 |
|---|
| 2025.10.22 | ₩59,406 | ₩60,263 | ₩59,125 | ₩59,687 | +0.47% | 140.1만 |
|---|
| 2025.10.21 | ₩58,790 | ₩59,768 | ₩58,790 | ₩59,232 | +0.75% | 83.2만 |
|---|
| 2025.10.20 | ₩57,974 | ₩58,416 | ₩57,733 | ₩58,282 | +0.53% | 71만 |
|---|
| 2025.10.17 | ₩57,653 | ₩58,643 | ₩57,331 | ₩57,773 | +0.21% | 74.3만 |
|---|
| 2025.10.16 | ₩58,081 | ₩58,375 | ₩57,425 | ₩58,242 | +0.28% | 99.1만 |
|---|
| 2025.10.15 | ₩58,108 | ₩58,469 | ₩57,131 | ₩57,465 | -1.11% | 99.3만 |
|---|
| 2025.10.14 | ₩56,127 | ₩58,402 | ₩56,127 | ₩58,121 | +3.55% | 92만 |
|---|
| 2025.10.13 | ₩56,368 | ₩57,117 | ₩55,993 | ₩56,368 | 0.00% | 81.9만 |
|---|
| 2025.10.10 | ₩57,505 | ₩57,746 | ₩56,220 | ₩56,381 | -1.96% | 116만 |
|---|