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 | ₩47,518 | ₩48,025 | ₩47,118 | ₩47,305 | -0.45% | 86.9만 |
| 2026.10.08 | ₩46,490 | ₩47,932 | ₩46,183 | ₩47,785 | +2.78% | 178.7만 |
| 2026.10.07 | ₩46,717 | ₩47,064 | ₩46,103 | ₩46,784 | +0.14% | 87.2만 |
| 2026.10.06 | ₩45,062 | ₩47,451 | ₩45,062 | ₩46,998 | +4.30% | 120.1만 |
| 2026.10.05 | ₩44,982 | ₩46,891 | ₩44,982 | ₩46,704 | +3.83% | 134.7만 |
| 2026.10.02 | ₩46,877 | ₩47,078 | ₩46,424 | ₩46,544 | -0.71% | 90만 |
| 2026.10.01 | ₩46,103 | ₩46,624 | ₩45,276 | ₩46,410 | +0.67% | 143.1만 |
| 2026.09.30 | ₩46,931 | ₩47,038 | ₩46,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,384 |
| -1.17% |
| 101.2만 |
| 2026.09.29 | ₩47,491 | ₩48,079 | ₩46,731 | ₩46,837 | -1.38% | 111만 |
|---|
| 2026.09.28 | ₩47,638 | ₩48,399 | ₩47,051 | ₩47,985 | +0.73% | 176.2만 |
|---|
| 2026.09.25 | ₩47,438 | ₩48,119 | ₩47,038 | ₩47,932 | +1.04% | 206.4만 |
|---|
| 2026.09.24 | ₩49,427 | ₩49,694 | ₩47,064 | ₩47,318 | -4.27% | 297.9만 |
|---|
| 2026.09.23 | ₩49,654 | ₩50,121 | ₩49,253 | ₩49,587 | -0.13% | 105.9만 |
|---|
| 2026.09.22 | ₩50,495 | ₩50,655 | ₩49,721 | ₩49,988 | -1.00% | 145.1만 |
|---|
| 2026.09.21 | ₩50,241 | ₩50,281 | ₩49,267 | ₩49,507 | -1.46% | 209만 |
|---|
| 2026.09.18 | ₩50,361 | ₩50,521 | ₩49,627 | ₩49,640 | -1.43% | 162.7만 |
|---|
| 2026.09.17 | ₩52,163 | ₩52,163 | ₩50,628 | ₩50,722 | -2.76% | 120.1만 |
|---|
| 2026.09.16 | ₩51,589 | ₩53,098 | ₩50,935 | ₩51,469 | -0.23% | 89.2만 |
|---|
| 2026.09.15 | ₩51,723 | ₩51,723 | ₩50,935 | ₩51,256 | -0.90% | 84.8만 |
|---|
| 2026.09.14 | ₩51,589 | ₩52,417 | ₩51,496 | ₩52,083 | +0.96% | 85만 |
|---|
| 2026.09.11 | ₩52,257 | ₩52,417 | ₩51,362 | ₩51,563 | -1.33% | 73.5만 |
|---|
| 2026.09.10 | ₩51,029 | ₩51,509 | ₩50,188 | ₩51,482 | +0.89% | 106만 |
|---|
| 2026.09.09 | ₩52,243 | ₩52,243 | ₩50,882 | ₩51,189 | -2.02% | 110.5만 |
|---|
| 2026.09.08 | ₩54,192 | ₩54,339 | ₩52,403 | ₩52,470 | -3.18% | 106만 |
|---|
| 2026.09.04 | ₩54,940 | ₩55,340 | ₩54,512 | ₩54,966 | +0.05% | 76.6만 |
|---|
| 2026.09.03 | ₩55,514 | ₩55,700 | ₩54,032 | ₩55,407 | -0.19% | 290.4만 |
|---|
| 2026.09.02 | ₩55,540 | ₩56,902 | ₩55,020 | ₩55,166 | -0.67% | 137만 |
|---|
| 2026.09.01 | ₩55,086 | ₩56,034 | ₩54,779 | ₩55,273 | +0.34% | 112.2만 |
|---|
| 2026.08.31 | ₩55,834 | ₩56,288 | ₩55,153 | ₩55,447 | -0.69% | 106.3만 |
|---|
| 2026.08.28 | ₩56,328 | ₩57,089 | ₩55,820 | ₩56,194 | -0.24% | 55.3만 |
|---|
| 2026.08.27 | ₩56,568 | ₩57,089 | ₩55,740 | ₩55,861 | -1.25% | 69.9만 |
|---|
| 2026.08.26 | ₩57,382 | ₩58,143 | ₩57,155 | ₩57,355 | -0.05% | 71.1만 |
|---|
| 2026.08.25 | ₩57,022 | ₩57,022 | ₩55,901 | ₩56,942 | -0.14% | 51.8만 |
|---|
| 2026.08.24 | ₩57,729 | ₩57,729 | ₩56,394 | ₩56,728 | -1.73% | 97.8만 |
|---|
| 2026.08.21 | ₩55,460 | ₩56,608 | ₩54,940 | ₩56,581 | +2.02% | 58.9만 |
|---|
| 2026.08.20 | ₩54,152 | ₩55,033 | ₩54,072 | ₩54,886 | +1.36% | 67.4만 |
|---|
| 2026.08.19 | ₩55,433 | ₩56,394 | ₩54,833 | ₩54,980 | -0.82% | 75.3만 |
|---|
| 2026.08.18 | ₩55,687 | ₩56,007 | ₩54,819 | ₩54,886 | -1.44% | 140.7만 |
|---|
| 2026.08.17 | ₩56,354 | ₩56,354 | ₩55,527 | ₩55,620 | -1.30% | 77.1만 |
|---|
| 2026.08.14 | ₩56,021 | ₩56,755 | ₩55,313 | ₩56,701 | +1.22% | 74.5만 |
|---|
| 2026.08.13 | ₩55,487 | ₩56,982 | ₩55,487 | ₩56,288 | +1.44% | 95.6만 |
|---|
| 2026.08.12 | ₩55,060 | ₩55,153 | ₩53,698 | ₩54,286 | -1.41% | 71.5만 |
|---|
| 2026.08.11 | ₩54,713 | ₩55,674 | ₩54,713 | ₩54,953 | +0.44% | 135.3만 |
|---|
| 2026.08.10 | ₩55,927 | ₩55,927 | ₩54,099 | ₩54,926 | -1.79% | 72.5만 |
|---|
| 2026.08.07 | ₩55,153 | ₩56,194 | ₩54,993 | ₩55,674 | +0.94% | 71.7만 |
|---|
| 2026.08.06 | ₩57,209 | ₩57,289 | ₩55,407 | ₩55,447 | -3.08% | 78만 |
|---|
| 2026.08.05 | ₩56,568 | ₩57,008 | ₩55,994 | ₩56,942 | +0.66% | 85.8만 |
|---|
| 2026.08.04 | ₩55,153 | ₩56,635 | ₩54,926 | ₩56,488 | +2.42% | 99.9만 |
|---|
| 2026.08.03 | ₩54,232 | ₩55,433 | ₩53,858 | ₩55,220 | +1.82% | 157.6만 |
|---|
| 2026.07.31 | ₩54,312 | ₩54,699 | ₩53,164 | ₩53,365 | -1.74% | 208.4만 |
|---|
| 2026.07.30 | ₩56,928 | ₩57,382 | ₩54,259 | ₩54,806 | -3.73% | 294.3만 |
|---|
| 2026.07.29 | ₩60,185 | ₩61,080 | ₩54,152 | ₩56,928 | -5.41% | 373.9만 |
|---|
| 2026.07.28 | ₩63,349 | ₩64,243 | ₩63,255 | ₩64,083 | +1.16% | 195.2만 |
|---|
| 2026.07.27 | ₩62,441 | ₩63,148 | ₩61,680 | ₩62,174 | -0.43% | 244.1만 |
|---|
| 2026.07.24 | ₩59,304 | ₩61,987 | ₩59,304 | ₩61,974 | +4.50% | 368.5만 |
|---|
| 2026.07.23 | ₩60,452 | ₩61,080 | ₩60,225 | ₩60,679 | +0.38% | 112.4만 |
|---|
| 2026.07.22 | ₩61,293 | ₩61,734 | ₩60,559 | ₩60,773 | -0.85% | 187.9만 |
|---|
| 2026.07.21 | ₩61,880 | ₩62,348 | ₩60,132 | ₩60,893 | -1.60% | 196.8만 |
|---|
| 2026.07.20 | ₩62,868 | ₩63,215 | ₩61,373 | ₩61,493 | -2.19% | 140.6만 |
|---|
| 2026.07.17 | ₩64,016 | ₩64,470 | ₩62,334 | ₩62,975 | -1.63% | 134.3만 |
|---|
| 2026.07.16 | ₩61,186 | ₩63,335 | ₩61,026 | ₩63,269 | +3.40% | 122.9만 |
|---|
| 2026.07.15 | ₩60,372 | ₩61,587 | ₩59,825 | ₩60,839 | +0.77% | 74.1만 |
|---|
| 2026.07.14 | ₩60,305 | ₩60,305 | ₩59,064 | ₩59,678 | -1.04% | 125.3만 |
|---|
| 2026.07.13 | ₩60,372 | ₩60,893 | ₩59,184 | ₩59,985 | -0.64% | 102.1만 |
|---|
| 2026.07.10 | ₩59,104 | ₩60,746 | ₩58,650 | ₩60,038 | +1.58% | 75.6만 |
|---|
| 2026.07.09 | ₩59,358 | ₩59,892 | ₩58,704 | ₩58,744 | -1.03% | 68.5만 |
|---|
| 2026.07.08 | ₩59,691 | ₩59,691 | ₩57,596 | ₩58,744 | -1.59% | 97.7만 |
|---|
| 2026.07.07 | ₩61,907 | ₩62,908 | ₩60,305 | ₩60,305 | -2.59% | 110.3만 |
|---|
| 2026.07.06 | ₩61,787 | ₩61,934 | ₩60,292 | ₩61,627 | -0.26% | 87.2만 |
|---|
| 2026.07.02 | ₩62,054 | ₩62,481 | ₩60,986 | ₩61,920 | -0.22% | 109만 |
|---|
| 2026.07.01 | ₩61,734 | ₩62,681 | ₩61,333 | ₩61,547 | -0.30% | 85.3만 |
|---|
| 2026.06.30 | ₩61,440 | ₩62,521 | ₩60,466 | ₩61,920 | +0.78% | 95.3만 |
|---|
| 2026.06.29 | ₩60,973 | ₩62,094 | ₩60,185 | ₩61,747 | +1.27% | 85.4만 |
|---|
| 2026.06.26 | ₩60,439 | ₩61,880 | ₩59,771 | ₩61,707 | +2.10% | 146.5만 |
|---|
| 2026.06.25 | ₩60,012 | ₩61,133 | ₩59,651 | ₩60,506 | +0.82% | 89.8만 |
|---|
| 2026.06.24 | ₩57,008 | ₩60,038 | ₩56,982 | ₩59,625 | +4.59% | 132만 |
|---|
| 2026.06.23 | ₩55,380 | ₩56,982 | ₩55,046 | ₩56,394 | +1.83% | 80.3만 |
|---|
| 2026.06.22 | ₩55,500 | ₩56,101 | ₩54,913 | ₩55,353 | -0.26% | 53.9만 |
|---|
| 2026.06.18 | ₩56,194 | ₩57,342 | ₩55,567 | ₩55,594 | -1.07% | 119.3만 |
|---|
| 2026.06.17 | ₩55,567 | ₩57,022 | ₩55,393 | ₩55,887 | +0.58% | 85.7만 |
|---|
| 2026.06.16 | ₩54,819 | ₩55,941 | ₩54,819 | ₩55,607 | +1.44% | 67.9만 |
|---|
| 2026.06.15 | ₩55,300 | ₩56,301 | ₩54,352 | ₩54,379 | -1.67% | 117.1만 |
|---|
| 2026.06.12 | ₩54,232 | ₩54,953 | ₩53,885 | ₩54,606 | +0.69% | 54.5만 |
|---|
| 2026.06.11 | ₩52,817 | ₩54,072 | ₩52,283 | ₩53,685 | +1.64% | 98.7만 |
|---|
| 2026.06.10 | ₩51,816 | ₩53,324 | ₩51,322 | ₩52,537 | +1.39% | 126.4만 |
|---|
| 2026.06.09 | ₩49,520 | ₩52,083 | ₩49,387 | ₩51,656 | +4.31% | 136만 |
|---|
| 2026.06.08 | ₩48,493 | ₩49,107 | ₩48,159 | ₩48,933 | +0.91% | 106.3만 |
|---|
| 2026.06.05 | ₩48,439 | ₩49,080 | ₩48,306 | ₩48,893 | +0.94% | 83.5만 |
|---|
| 2026.06.04 | ₩49,227 | ₩49,400 | ₩47,625 | ₩48,426 | -1.63% | 93.4만 |
|---|
| 2026.06.03 | ₩48,719 | ₩49,520 | ₩48,359 | ₩48,372 | -0.71% | 61.9만 |
|---|
| 2026.06.02 | ₩48,826 | ₩49,507 | ₩48,733 | ₩49,160 | +0.68% | 84.3만 |
|---|
| 2026.06.01 | ₩49,387 | ₩49,400 | ₩48,319 | ₩48,719 | -1.35% | 96.5만 |
|---|
| 2026.05.29 | ₩50,348 | ₩50,722 | ₩50,014 | ₩50,134 | -0.42% | 115만 |
|---|
| 2026.05.28 | ₩49,827 | ₩50,855 | ₩49,707 | ₩50,722 | +1.79% | 68.8만 |
|---|
| 2026.05.27 | ₩51,336 | ₩51,976 | ₩50,561 | ₩50,708 | -1.22% | 88.8만 |
|---|
| 2026.05.26 | ₩50,882 | ₩51,563 | ₩50,335 | ₩50,722 | -0.31% | 69.7만 |
|---|
| 2026.05.22 | ₩50,775 | ₩50,975 | ₩49,747 | ₩50,602 | -0.34% | 79.7만 |
|---|
| 2026.05.21 | ₩50,228 | ₩51,175 | ₩48,719 | ₩50,708 | +0.96% | 69.7만 |
|---|
| 2026.05.20 | ₩49,454 | ₩51,122 | ₩48,880 | ₩50,842 | +2.81% | 90.1만 |
|---|
| 2026.05.19 | ₩49,734 | ₩50,228 | ₩48,813 | ₩49,507 | -0.46% | 73.9만 |
|---|
| 2026.05.18 | ₩49,120 | ₩50,508 | ₩49,120 | ₩50,041 | +1.88% | 89.4만 |
|---|
| 2026.05.15 | ₩51,469 | ₩51,656 | ₩48,760 | ₩48,893 | -5.01% | 91.3만 |
|---|
| 2026.05.14 | ₩52,670 | ₩52,751 | ₩51,496 | ₩51,509 | -2.20% | 63.5만 |
|---|
| 2026.05.13 | ₩52,670 | ₩53,258 | ₩52,030 | ₩52,257 | -0.79% | 74.2만 |
|---|
| 2026.05.12 | ₩52,844 | ₩53,044 | ₩52,323 | ₩52,470 | -0.71% | 79.2만 |
|---|
| 2026.05.11 | ₩53,872 | ₩54,432 | ₩52,510 | ₩52,857 | -1.88% | 63.2만 |
|---|
| 2026.05.08 | ₩53,992 | ₩54,606 | ₩53,164 | ₩53,738 | -0.47% | 69.6만 |
|---|
| 2026.05.07 | ₩54,112 | ₩54,686 | ₩53,712 | ₩53,738 | -0.69% | 74만 |
|---|
| 2026.05.06 | ₩53,658 | ₩55,140 | ₩53,658 | ₩54,059 | +0.75% | 74.8만 |
|---|
| 2026.05.05 | ₩53,498 | ₩53,498 | ₩51,616 | ₩52,657 | -1.57% | 77.7만 |
|---|
| 2026.05.04 | ₩52,924 | ₩53,365 | ₩52,083 | ₩52,457 | -0.88% | 71.2만 |
|---|
| 2026.05.01 | ₩54,499 | ₩55,166 | ₩52,977 | ₩53,017 | -2.72% | 90.5만 |
|---|
| 2026.04.30 | ₩52,070 | ₩55,020 | ₩52,070 | ₩54,125 | +3.95% | 150.8만 |
|---|
| 2026.04.29 | ₩53,271 | ₩56,208 | ₩52,377 | ₩52,791 | -0.90% | 138.8만 |
|---|
| 2026.04.28 | ₩52,524 | ₩52,871 | ₩51,389 | ₩51,763 | -1.45% | 70.7만 |
|---|
| 2026.04.27 | ₩52,190 | ₩52,951 | ₩52,137 | ₩52,163 | -0.05% | 61.7만 |
|---|
| 2026.04.24 | ₩52,804 | ₩52,804 | ₩51,803 | ₩52,083 | -1.37% | 57.1만 |
|---|
| 2026.04.23 | ₩53,071 | ₩53,738 | ₩52,657 | ₩53,031 | -0.08% | 53.6만 |
|---|
| 2026.04.22 | ₩54,566 | ₩54,566 | ₩52,030 | ₩52,617 | -3.57% | 65.8만 |
|---|
| 2026.04.21 | ₩55,727 | ₩55,927 | ₩54,219 | ₩54,366 | -2.44% | 46.1만 |
|---|
| 2026.04.20 | ₩55,861 | ₩56,248 | ₩55,220 | ₩55,700 | -0.29% | 69.8만 |
|---|
| 2026.04.17 | ₩54,833 | ₩56,541 | ₩54,512 | ₩56,047 | +2.22% | 112.2만 |
|---|
| 2026.04.16 | ₩54,085 | ₩54,793 | ₩54,085 | ₩54,472 | +0.72% | 76.9만 |
|---|
| 2026.04.15 | ₩55,100 | ₩55,180 | ₩53,578 | ₩54,219 | -1.60% | 84.9만 |
|---|
| 2026.04.14 | ₩55,807 | ₩56,087 | ₩55,100 | ₩55,353 | -0.81% | 50.9만 |
|---|
| 2026.04.13 | ₩55,153 | ₩55,941 | ₩54,526 | ₩55,887 | +1.33% | 74만 |
|---|
| 2026.04.10 | ₩55,981 | ₩56,381 | ₩55,086 | ₩55,367 | -1.10% | 43.2만 |
|---|
| 2026.04.09 | ₩54,593 | ₩55,914 | ₩54,593 | ₩55,767 | +2.15% | 63.9만 |
|---|
| 2026.04.08 | ₩54,112 | ₩55,207 | ₩54,112 | ₩55,140 | +1.90% | 100.9만 |
|---|
| 2026.04.07 | ₩52,257 | ₩52,911 | ₩51,976 | ₩52,564 | +0.59% | 66.3만 |
|---|
| 2026.04.06 | ₩52,096 | ₩52,844 | ₩52,043 | ₩52,657 | +1.08% | 63.2만 |
|---|
| 2026.04.02 | ₩52,497 | ₩53,178 | ₩51,923 | ₩52,697 | +0.38% | 63.4만 |
|---|
| 2026.04.01 | ₩52,684 | ₩53,231 | ₩51,830 | ₩53,151 | +0.89% | 88.7만 |
|---|
| 2026.03.31 | ₩51,256 | ₩52,390 | ₩50,788 | ₩51,789 | +1.04% | 82.5만 |
|---|
| 2026.03.30 | ₩51,162 | ₩51,162 | ₩49,827 | ₩50,561 | -1.17% | 80.9만 |
|---|
| 2026.03.27 | ₩51,629 | ₩51,950 | ₩50,695 | ₩50,828 | -1.55% | 91.7만 |
|---|
| 2026.03.26 | ₩52,203 | ₩52,844 | ₩51,523 | ₩51,789 | -0.79% | 85.2만 |
|---|
| 2026.03.25 | ₩52,564 | ₩52,657 | ₩51,322 | ₩52,617 | +0.10% | 73.7만 |
|---|
| 2026.03.24 | ₩50,642 | ₩52,430 | ₩50,628 | ₩52,003 | +2.69% | 74.9만 |
|---|
| 2026.03.23 | ₩52,056 | ₩52,056 | ₩51,202 | ₩51,416 | -1.23% | 105.9만 |
|---|
| 2026.03.20 | ₩52,177 | ₩52,270 | ₩50,642 | ₩50,802 | -2.63% | 207.4만 |
|---|
| 2026.03.19 | ₩53,445 | ₩53,565 | ₩51,189 | ₩52,163 | -2.40% | 90.6만 |
|---|
| 2026.03.18 | ₩55,580 | ₩55,820 | ₩53,712 | ₩53,725 | -3.34% | 83.6만 |
|---|
| 2026.03.17 | ₩56,741 | ₩56,782 | ₩56,007 | ₩56,194 | -0.96% | 70.5만 |
|---|
| 2026.03.16 | ₩56,007 | ₩56,688 | ₩55,700 | ₩56,434 | +0.76% | 79.6만 |
|---|
| 2026.03.13 | ₩55,353 | ₩55,660 | ₩54,579 | ₩55,554 | +0.36% | 93.9만 |
|---|
| 2026.03.12 | ₩55,634 | ₩56,354 | ₩54,459 | ₩54,726 | -1.63% | 97만 |
|---|
| 2026.03.11 | ₩57,422 | ₩57,422 | ₩56,087 | ₩56,154 | -2.21% | 60.5만 |
|---|
| 2026.03.10 | ₩58,957 | ₩58,957 | ₩57,489 | ₩57,529 | -2.42% | 91.7만 |
|---|
| 2026.03.09 | ₩58,450 | ₩59,024 | ₩57,449 | ₩58,971 | +0.89% | 99만 |
|---|
| 2026.03.06 | ₩60,292 | ₩60,999 | ₩58,664 | ₩59,278 | -1.68% | 67.1만 |
|---|
| 2026.03.05 | ₩62,027 | ₩62,027 | ₩60,799 | ₩61,213 | -1.31% | 102.3만 |
|---|
| 2026.03.04 | ₩63,255 | ₩63,255 | ₩61,653 | ₩62,454 | -1.27% | 85.4만 |
|---|
| 2026.03.03 | ₩63,349 | ₩63,522 | ₩62,027 | ₩63,402 | +0.08% | 58.4만 |
|---|
| 2026.03.02 | ₩63,776 | ₩64,977 | ₩63,148 | ₩64,777 | +1.57% | 123.5만 |
|---|
| 2026.02.27 | ₩63,042 | ₩64,243 | ₩62,748 | ₩64,136 | +1.74% | 75.3만 |
|---|
| 2026.02.26 | ₩63,989 | ₩64,096 | ₩62,735 | ₩63,375 | -0.96% | 80.9만 |
|---|
| 2026.02.25 | ₩65,057 | ₩65,057 | ₩62,948 | ₩63,896 | -1.78% | 65.9만 |
|---|
| 2026.02.24 | ₩64,657 | ₩65,378 | ₩64,416 | ₩64,657 | 0.00% | 106.1만 |
|---|
| 2026.02.23 | ₩63,963 | ₩64,617 | ₩63,429 | ₩64,510 | +0.86% | 63.6만 |
|---|
| 2026.02.20 | ₩64,069 | ₩64,670 | ₩63,642 | ₩64,630 | +0.87% | 107.2만 |
|---|
| 2026.02.19 | ₩64,216 | ₩64,710 | ₩63,362 | ₩64,029 | -0.29% | 93만 |
|---|
| 2026.02.18 | ₩64,510 | ₩64,790 | ₩64,043 | ₩64,376 | -0.21% | 128.8만 |
|---|
| 2026.02.17 | ₩65,084 | ₩65,524 | ₩64,336 | ₩64,390 | -1.07% | 120.8만 |
|---|
| 2026.02.13 | ₩64,750 | ₩65,951 | ₩64,750 | ₩64,937 | +0.29% | 127만 |
|---|
| 2026.02.12 | ₩64,737 | ₩65,911 | ₩64,737 | ₩64,924 | +0.29% | 112.7만 |
|---|
| 2026.02.11 | ₩65,204 | ₩65,778 | ₩64,403 | ₩64,710 | -0.76% | 130만 |
|---|
| 2026.02.10 | ₩65,204 | ₩65,858 | ₩64,897 | ₩65,111 | -0.14% | 147.6만 |
|---|
| 2026.02.09 | ₩65,030 | ₩65,337 | ₩64,256 | ₩64,977 | -0.08% | 99.1만 |
|---|
| 2026.02.06 | ₩65,618 | ₩66,138 | ₩65,204 | ₩65,257 | -0.55% | 165.9만 |
|---|
| 2026.02.05 | ₩64,069 | ₩65,644 | ₩63,802 | ₩65,231 | +1.81% | 191.1만 |
|---|
| 2026.02.04 | ₩60,586 | ₩64,056 | ₩60,012 | ₩64,029 | +5.68% | 234.6만 |
|---|
| 2026.02.03 | ₩57,809 | ₩59,184 | ₩57,676 | ₩58,410 | +1.04% | 116.5만 |
|---|
| 2026.02.02 | ₩57,342 | ₩58,303 | ₩57,329 | ₩57,649 | +0.54% | 88.4만 |
|---|
| 2026.01.30 | ₩56,728 | ₩57,809 | ₩56,301 | ₩57,596 | +1.53% | 137.7만 |
|---|
| 2026.01.29 | ₩57,209 | ₩57,382 | ₩56,034 | ₩57,008 | -0.35% | 86.7만 |
|---|
| 2026.01.28 | ₩56,888 | ₩57,449 | ₩56,288 | ₩56,568 | -0.56% | 75.4만 |
|---|
| 2026.01.27 | ₩57,382 | ₩57,769 | ₩56,528 | ₩56,928 | -0.79% | 69.1만 |
|---|
| 2026.01.26 | ₩57,783 | ₩58,397 | ₩57,596 | ₩57,729 | -0.09% | 77.2만 |
|---|
| 2026.01.23 | ₩57,582 | ₩57,969 | ₩57,222 | ₩57,889 | +0.53% | 69.4만 |
|---|
| 2026.01.22 | ₩57,142 | ₩57,743 | ₩56,835 | ₩57,609 | +0.82% | 78.3만 |
|---|
| 2026.01.21 | ₩56,488 | ₩57,222 | ₩55,780 | ₩57,089 | +1.06% | 75.4만 |
|---|
| 2026.01.20 | ₩56,648 | ₩56,915 | ₩56,021 | ₩56,127 | -0.92% | 63.2만 |
|---|
| 2026.01.16 | ₩56,955 | ₩57,302 | ₩56,608 | ₩57,209 | +0.45% | 53.9만 |
|---|
| 2026.01.15 | ₩56,341 | ₩57,182 | ₩55,754 | ₩57,062 | +1.28% | 79.4만 |
|---|
| 2026.01.14 | ₩56,715 | ₩57,516 | ₩56,688 | ₩57,222 | +0.89% | 72.4만 |
|---|
| 2026.01.13 | ₩57,556 | ₩57,876 | ₩56,541 | ₩56,688 | -1.51% | 84.1만 |
|---|
| 2026.01.12 | ₩58,357 | ₩58,357 | ₩56,595 | ₩57,449 | -1.56% | 93.2만 |
|---|
| 2026.01.09 | ₩55,994 | ₩57,129 | ₩55,674 | ₩57,035 | +1.86% | 81.6만 |
|---|
| 2026.01.08 | ₩54,005 | ₩56,234 | ₩53,992 | ₩56,168 | +4.00% | 117.1만 |
|---|
| 2026.01.07 | ₩56,194 | ₩56,795 | ₩53,965 | ₩54,366 | -3.25% | 116.1만 |
|---|
| 2026.01.06 | ₩55,220 | ₩56,061 | ₩55,166 | ₩55,954 | +1.33% | 100.2만 |
|---|
| 2026.01.05 | ₩54,833 | ₩55,994 | ₩54,499 | ₩55,447 | +1.12% | 94.4만 |
|---|
| 2026.01.02 | ₩53,965 | ₩55,300 | ₩53,605 | ₩55,060 | +2.03% | 71.1만 |
|---|
| 2025.12.31 | ₩54,125 | ₩54,459 | ₩53,845 | ₩53,885 | -0.44% | 64.3만 |
|---|
| 2025.12.30 | ₩54,593 | ₩54,900 | ₩54,165 | ₩54,259 | -0.61% | 64.8만 |
|---|
| 2025.12.29 | ₩54,526 | ₩54,940 | ₩54,059 | ₩54,726 | +0.37% | 103.5만 |
|---|
| 2025.12.26 | ₩54,219 | ₩54,793 | ₩54,219 | ₩54,552 | +0.62% | 37.8만 |
|---|
| 2025.12.24 | ₩54,245 | ₩54,566 | ₩54,125 | ₩54,499 | +0.47% | 26.1만 |
|---|
| 2025.12.23 | ₩54,793 | ₩54,793 | ₩53,965 | ₩54,299 | -0.90% | 99.2만 |
|---|
| 2025.12.22 | ₩54,406 | ₩55,126 | ₩54,286 | ₩54,686 | +0.52% | 54.5만 |
|---|
| 2025.12.19 | ₩54,833 | ₩55,033 | ₩54,486 | ₩54,526 | -0.56% | 110.9만 |
|---|
| 2025.12.18 | ₩54,766 | ₩55,780 | ₩54,739 | ₩54,980 | +0.39% | 77.8만 |
|---|
| 2025.12.17 | ₩54,032 | ₩55,113 | ₩54,032 | ₩54,779 | +1.38% | 84.1만 |
|---|
| 2025.12.16 | ₩54,152 | ₩54,259 | ₩53,365 | ₩54,165 | +0.02% | 81만 |
|---|
| 2025.12.15 | ₩53,485 | ₩54,045 | ₩52,590 | ₩53,925 | +0.82% | 95.7만 |
|---|
| 2025.12.12 | ₩52,710 | ₩53,912 | ₩52,684 | ₩53,445 | +1.39% | 125.9만 |
|---|
| 2025.12.11 | ₩52,056 | ₩52,403 | ₩51,749 | ₩52,323 | +0.51% | 108.8만 |
|---|
| 2025.12.10 | ₩50,962 | ₩52,390 | ₩50,775 | ₩52,150 | +2.33% | 130.4만 |
|---|
| 2025.12.09 | ₩50,868 | ₩51,669 | ₩50,348 | ₩50,909 | +0.08% | 102.6만 |
|---|
| 2025.12.08 | ₩51,442 | ₩51,709 | ₩51,175 | ₩51,242 | -0.39% | 101.7만 |
|---|
| 2025.12.05 | ₩51,416 | ₩52,217 | ₩51,269 | ₩51,643 | +0.44% | 86.3만 |
|---|
| 2025.12.04 | ₩52,470 | ₩52,617 | ₩51,429 | ₩51,469 | -1.91% | 96.3만 |
|---|
| 2025.12.03 | ₩52,283 | ₩53,111 | ₩52,283 | ₩52,403 | +0.23% | 93.3만 |
|---|
| 2025.12.02 | ₩52,777 | ₩52,777 | ₩51,870 | ₩52,350 | -0.81% | 96만 |
|---|
| 2025.12.01 | ₩52,537 | ₩52,951 | ₩52,270 | ₩52,510 | -0.05% | 103.5만 |
|---|
| 2025.11.28 | ₩52,710 | ₩53,204 | ₩52,510 | ₩52,911 | +0.38% | 34.3만 |
|---|
| 2025.11.26 | ₩52,777 | ₩53,204 | ₩52,604 | ₩52,791 | +0.03% | 103.3만 |
|---|
| 2025.11.25 | ₩51,870 | ₩52,897 | ₩51,469 | ₩52,697 | +1.60% | 105.5만 |
|---|
| 2025.11.24 | ₩52,363 | ₩52,564 | ₩51,282 | ₩51,376 | -1.89% | 163.3만 |
|---|
| 2025.11.21 | ₩51,843 | ₩54,032 | ₩51,723 | ₩53,004 | +2.24% | 156.1만 |
|---|
| 2025.11.20 | ₩50,682 | ₩51,603 | ₩50,348 | ₩51,349 | +1.32% | 171만 |
|---|
| 2025.11.19 | ₩50,415 | ₩50,895 | ₩49,921 | ₩50,762 | +0.69% | 125.6만 |
|---|
| 2025.11.18 | ₩49,841 | ₩50,868 | ₩49,600 | ₩50,615 | +1.55% | 145.4만 |
|---|
| 2025.11.17 | ₩50,428 | ₩50,535 | ₩49,694 | ₩50,134 | -0.58% | 118.9만 |
|---|
| 2025.11.14 | ₩51,296 | ₩51,296 | ₩50,561 | ₩50,708 | -1.14% | 86만 |
|---|
| 2025.11.13 | ₩50,868 | ₩52,016 | ₩50,868 | ₩51,376 | +1.00% | 104.2만 |
|---|
| 2025.11.12 | ₩51,843 | ₩52,243 | ₩50,762 | ₩50,788 | -2.03% | 114.3만 |
|---|
| 2025.11.11 | ₩51,336 | ₩52,150 | ₩51,082 | ₩51,990 | +1.27% | 84.3만 |
|---|
| 2025.11.10 | ₩51,015 | ₩51,202 | ₩49,547 | ₩50,882 | -0.26% | 167.8만 |
|---|
| 2025.11.07 | ₩50,909 | ₩51,509 | ₩50,722 | ₩50,989 | +0.16% | 132.6만 |
|---|
| 2025.11.06 | ₩52,524 | ₩52,964 | ₩50,962 | ₩51,002 | -2.90% | 133만 |
|---|
| 2025.11.05 | ₩53,004 | ₩53,071 | ₩51,870 | ₩52,524 | -0.91% | 144.9만 |
|---|
| 2025.11.04 | ₩52,083 | ₩52,243 | ₩51,029 | ₩51,536 | -1.05% | 102.8만 |
|---|
| 2025.11.03 | ₩51,910 | ₩52,444 | ₩51,376 | ₩51,856 | -0.10% | 213.3만 |
|---|
| 2025.10.31 | ₩50,508 | ₩51,883 | ₩50,508 | ₩51,549 | +2.06% | 248.1만 |
|---|
| 2025.10.30 | ₩51,269 | ₩52,710 | ₩50,602 | ₩51,069 | -0.39% | 295.3만 |
|---|
| 2025.10.29 | ₩52,430 | ₩54,032 | ₩48,252 | ₩51,603 | -1.58% | 538.4만 |
|---|
| 2025.10.28 | ₩59,918 | ₩60,332 | ₩59,104 | ₩59,705 | -0.36% | 165.6만 |
|---|
| 2025.10.27 | ₩59,625 | ₩60,052 | ₩59,211 | ₩59,718 | +0.16% | 88.9만 |
|---|
| 2025.10.24 | ₩59,771 | ₩60,038 | ₩59,211 | ₩59,504 | -0.45% | 106.4만 |
|---|
| 2025.10.23 | ₩59,731 | ₩60,292 | ₩58,904 | ₩59,585 | -0.25% | 98.3만 |
|---|
| 2025.10.22 | ₩59,238 | ₩60,092 | ₩58,957 | ₩59,518 | +0.47% | 140.1만 |
|---|
| 2025.10.21 | ₩58,624 | ₩59,598 | ₩58,624 | ₩59,064 | +0.75% | 83.2만 |
|---|
| 2025.10.20 | ₩57,809 | ₩58,250 | ₩57,569 | ₩58,116 | +0.53% | 71만 |
|---|
| 2025.10.17 | ₩57,489 | ₩58,477 | ₩57,169 | ₩57,609 | +0.21% | 74.3만 |
|---|
| 2025.10.16 | ₩57,916 | ₩58,210 | ₩57,262 | ₩58,076 | +0.28% | 99.1만 |
|---|
| 2025.10.15 | ₩57,943 | ₩58,303 | ₩56,968 | ₩57,302 | -1.11% | 99.3만 |
|---|
| 2025.10.14 | ₩55,967 | ₩58,236 | ₩55,967 | ₩57,956 | +3.55% | 92만 |
|---|
| 2025.10.13 | ₩56,208 | ₩56,955 | ₩55,834 | ₩56,208 | 0.00% | 81.9만 |
|---|
| 2025.10.10 | ₩57,342 | ₩57,582 | ₩56,061 | ₩56,221 | -1.96% | 116만 |
|---|