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 | ₩47,660 | ₩48,169 | ₩47,258 | ₩47,446 | -0.45% | 86.9만 |
| 2026.10.08 | ₩46,629 | ₩48,075 | ₩46,321 | ₩47,928 | +2.78% | 178.7만 |
| 2026.10.07 | ₩46,857 | ₩47,205 | ₩46,241 | ₩46,924 | +0.14% | 87.2만 |
| 2026.10.06 | ₩45,197 | ₩47,593 | ₩45,197 | ₩47,138 | +4.30% | 120.1만 |
| 2026.10.05 | ₩45,116 | ₩47,031 | ₩45,116 | ₩46,843 | +3.83% | 134.7만 |
| 2026.10.02 | ₩47,017 | ₩47,218 | ₩46,562 | ₩46,683 | -0.71% | 90만 |
| 2026.10.01 | ₩46,241 | ₩46,763 | ₩45,411 | ₩46,549 | +0.67% | 143.1만 |
| 2026.09.30 | ₩47,071 | ₩47,178 | ₩46,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,522 |
| -1.17% |
| 101.2만 |
| 2026.09.29 | ₩47,633 | ₩48,222 | ₩46,870 | ₩46,977 | -1.38% | 111만 |
|---|
| 2026.09.28 | ₩47,780 | ₩48,543 | ₩47,191 | ₩48,128 | +0.73% | 176.2만 |
|---|
| 2026.09.25 | ₩47,580 | ₩48,262 | ₩47,178 | ₩48,075 | +1.04% | 206.4만 |
|---|
| 2026.09.24 | ₩49,574 | ₩49,842 | ₩47,205 | ₩47,459 | -4.27% | 297.9만 |
|---|
| 2026.09.23 | ₩49,802 | ₩50,270 | ₩49,400 | ₩49,735 | -0.13% | 105.9만 |
|---|
| 2026.09.22 | ₩50,645 | ₩50,806 | ₩49,869 | ₩50,137 | -1.00% | 145.1만 |
|---|
| 2026.09.21 | ₩50,391 | ₩50,431 | ₩49,414 | ₩49,655 | -1.46% | 209만 |
|---|
| 2026.09.18 | ₩50,511 | ₩50,672 | ₩49,775 | ₩49,788 | -1.43% | 162.7만 |
|---|
| 2026.09.17 | ₩52,319 | ₩52,319 | ₩50,779 | ₩50,873 | -2.76% | 120.1만 |
|---|
| 2026.09.16 | ₩51,743 | ₩53,256 | ₩51,087 | ₩51,623 | -0.23% | 89.2만 |
|---|
| 2026.09.15 | ₩51,877 | ₩51,877 | ₩51,087 | ₩51,408 | -0.90% | 84.8만 |
|---|
| 2026.09.14 | ₩51,743 | ₩52,573 | ₩51,649 | ₩52,238 | +0.96% | 85만 |
|---|
| 2026.09.11 | ₩52,412 | ₩52,573 | ₩51,515 | ₩51,716 | -1.33% | 73.5만 |
|---|
| 2026.09.10 | ₩51,181 | ₩51,663 | ₩50,337 | ₩51,636 | +0.89% | 106만 |
|---|
| 2026.09.09 | ₩52,399 | ₩52,399 | ₩51,034 | ₩51,341 | -2.02% | 110.5만 |
|---|
| 2026.09.08 | ₩54,354 | ₩54,501 | ₩52,560 | ₩52,627 | -3.18% | 106만 |
|---|
| 2026.09.04 | ₩55,103 | ₩55,505 | ₩54,675 | ₩55,130 | +0.05% | 76.6만 |
|---|
| 2026.09.03 | ₩55,679 | ₩55,866 | ₩54,193 | ₩55,572 | -0.19% | 290.4만 |
|---|
| 2026.09.02 | ₩55,706 | ₩57,071 | ₩55,184 | ₩55,331 | -0.67% | 137만 |
|---|
| 2026.09.01 | ₩55,251 | ₩56,201 | ₩54,943 | ₩55,438 | +0.34% | 112.2만 |
|---|
| 2026.08.31 | ₩56,000 | ₩56,456 | ₩55,318 | ₩55,612 | -0.69% | 106.3만 |
|---|
| 2026.08.28 | ₩56,496 | ₩57,259 | ₩55,987 | ₩56,362 | -0.24% | 55.3만 |
|---|
| 2026.08.27 | ₩56,737 | ₩57,259 | ₩55,907 | ₩56,027 | -1.25% | 69.9만 |
|---|
| 2026.08.26 | ₩57,553 | ₩58,316 | ₩57,326 | ₩57,527 | -0.05% | 71.1만 |
|---|
| 2026.08.25 | ₩57,192 | ₩57,192 | ₩56,067 | ₩57,112 | -0.14% | 51.8만 |
|---|
| 2026.08.24 | ₩57,901 | ₩57,901 | ₩56,563 | ₩56,897 | -1.73% | 97.8만 |
|---|
| 2026.08.21 | ₩55,625 | ₩56,777 | ₩55,103 | ₩56,750 | +2.02% | 58.9만 |
|---|
| 2026.08.20 | ₩54,313 | ₩55,197 | ₩54,233 | ₩55,050 | +1.36% | 67.4만 |
|---|
| 2026.08.19 | ₩55,599 | ₩56,563 | ₩54,996 | ₩55,144 | -0.82% | 75.3만 |
|---|
| 2026.08.18 | ₩55,853 | ₩56,174 | ₩54,983 | ₩55,050 | -1.44% | 140.7만 |
|---|
| 2026.08.17 | ₩56,522 | ₩56,522 | ₩55,692 | ₩55,786 | -1.30% | 77.1만 |
|---|
| 2026.08.14 | ₩56,188 | ₩56,924 | ₩55,478 | ₩56,871 | +1.22% | 74.5만 |
|---|
| 2026.08.13 | ₩55,652 | ₩57,152 | ₩55,652 | ₩56,456 | +1.44% | 95.6만 |
|---|
| 2026.08.12 | ₩55,224 | ₩55,318 | ₩53,858 | ₩54,447 | -1.41% | 71.5만 |
|---|
| 2026.08.11 | ₩54,876 | ₩55,840 | ₩54,876 | ₩55,117 | +0.44% | 135.3만 |
|---|
| 2026.08.10 | ₩56,094 | ₩56,094 | ₩54,260 | ₩55,090 | -1.79% | 72.5만 |
|---|
| 2026.08.07 | ₩55,318 | ₩56,362 | ₩55,157 | ₩55,840 | +0.94% | 71.7만 |
|---|
| 2026.08.06 | ₩57,379 | ₩57,460 | ₩55,572 | ₩55,612 | -3.08% | 78만 |
|---|
| 2026.08.05 | ₩56,737 | ₩57,178 | ₩56,161 | ₩57,112 | +0.66% | 85.8만 |
|---|
| 2026.08.04 | ₩55,318 | ₩56,804 | ₩55,090 | ₩56,656 | +2.42% | 99.9만 |
|---|
| 2026.08.03 | ₩54,394 | ₩55,599 | ₩54,019 | ₩55,384 | +1.82% | 157.6만 |
|---|
| 2026.07.31 | ₩54,474 | ₩54,862 | ₩53,323 | ₩53,524 | -1.74% | 208.4만 |
|---|
| 2026.07.30 | ₩57,098 | ₩57,553 | ₩54,421 | ₩54,969 | -3.73% | 294.3만 |
|---|
| 2026.07.29 | ₩60,365 | ₩61,262 | ₩54,313 | ₩57,098 | -5.41% | 373.9만 |
|---|
| 2026.07.28 | ₩63,538 | ₩64,435 | ₩63,444 | ₩64,274 | +1.16% | 195.2만 |
|---|
| 2026.07.27 | ₩62,627 | ₩63,337 | ₩61,864 | ₩62,359 | -0.43% | 244.1만 |
|---|
| 2026.07.24 | ₩59,481 | ₩62,172 | ₩59,481 | ₩62,159 | +4.50% | 368.5만 |
|---|
| 2026.07.23 | ₩60,632 | ₩61,262 | ₩60,405 | ₩60,860 | +0.38% | 112.4만 |
|---|
| 2026.07.22 | ₩61,476 | ₩61,918 | ₩60,740 | ₩60,954 | -0.85% | 187.9만 |
|---|
| 2026.07.21 | ₩62,065 | ₩62,533 | ₩60,311 | ₩61,074 | -1.60% | 196.8만 |
|---|
| 2026.07.20 | ₩63,056 | ₩63,404 | ₩61,556 | ₩61,677 | -2.19% | 140.6만 |
|---|
| 2026.07.17 | ₩64,207 | ₩64,662 | ₩62,520 | ₩63,163 | -1.63% | 134.3만 |
|---|
| 2026.07.16 | ₩61,369 | ₩63,524 | ₩61,208 | ₩63,457 | +3.40% | 122.9만 |
|---|
| 2026.07.15 | ₩60,552 | ₩61,770 | ₩60,003 | ₩61,021 | +0.77% | 74.1만 |
|---|
| 2026.07.14 | ₩60,485 | ₩60,485 | ₩59,240 | ₩59,856 | -1.04% | 125.3만 |
|---|
| 2026.07.13 | ₩60,552 | ₩61,074 | ₩59,361 | ₩60,164 | -0.64% | 102.1만 |
|---|
| 2026.07.10 | ₩59,280 | ₩60,927 | ₩58,825 | ₩60,217 | +1.58% | 75.6만 |
|---|
| 2026.07.09 | ₩59,535 | ₩60,070 | ₩58,879 | ₩58,919 | -1.03% | 68.5만 |
|---|
| 2026.07.08 | ₩59,869 | ₩59,869 | ₩57,767 | ₩58,919 | -1.59% | 97.7만 |
|---|
| 2026.07.07 | ₩62,092 | ₩63,096 | ₩60,485 | ₩60,485 | -2.59% | 110.3만 |
|---|
| 2026.07.06 | ₩61,971 | ₩62,118 | ₩60,472 | ₩61,811 | -0.26% | 87.2만 |
|---|
| 2026.07.02 | ₩62,239 | ₩62,667 | ₩61,168 | ₩62,105 | -0.22% | 109만 |
|---|
| 2026.07.01 | ₩61,918 | ₩62,868 | ₩61,516 | ₩61,730 | -0.30% | 85.3만 |
|---|
| 2026.06.30 | ₩61,623 | ₩62,708 | ₩60,646 | ₩62,105 | +0.78% | 95.3만 |
|---|
| 2026.06.29 | ₩61,155 | ₩62,279 | ₩60,365 | ₩61,931 | +1.27% | 85.4만 |
|---|
| 2026.06.26 | ₩60,619 | ₩62,065 | ₩59,950 | ₩61,891 | +2.10% | 146.5만 |
|---|
| 2026.06.25 | ₩60,191 | ₩61,315 | ₩59,829 | ₩60,686 | +0.82% | 89.8만 |
|---|
| 2026.06.24 | ₩57,178 | ₩60,217 | ₩57,152 | ₩59,802 | +4.59% | 132만 |
|---|
| 2026.06.23 | ₩55,545 | ₩57,152 | ₩55,210 | ₩56,563 | +1.83% | 80.3만 |
|---|
| 2026.06.22 | ₩55,666 | ₩56,268 | ₩55,077 | ₩55,518 | -0.26% | 53.9만 |
|---|
| 2026.06.18 | ₩56,362 | ₩57,513 | ₩55,733 | ₩55,759 | -1.07% | 119.3만 |
|---|
| 2026.06.17 | ₩55,733 | ₩57,192 | ₩55,559 | ₩56,054 | +0.58% | 85.7만 |
|---|
| 2026.06.16 | ₩54,983 | ₩56,107 | ₩54,983 | ₩55,773 | +1.44% | 67.9만 |
|---|
| 2026.06.15 | ₩55,465 | ₩56,469 | ₩54,514 | ₩54,541 | -1.67% | 117.1만 |
|---|
| 2026.06.12 | ₩54,394 | ₩55,117 | ₩54,046 | ₩54,769 | +0.69% | 54.5만 |
|---|
| 2026.06.11 | ₩52,975 | ₩54,233 | ₩52,439 | ₩53,845 | +1.64% | 98.7만 |
|---|
| 2026.06.10 | ₩51,971 | ₩53,483 | ₩51,475 | ₩52,694 | +1.39% | 126.4만 |
|---|
| 2026.06.09 | ₩49,668 | ₩52,238 | ₩49,534 | ₩51,810 | +4.31% | 136만 |
|---|
| 2026.06.08 | ₩48,637 | ₩49,253 | ₩48,302 | ₩49,079 | +0.91% | 106.3만 |
|---|
| 2026.06.05 | ₩48,584 | ₩49,226 | ₩48,450 | ₩49,039 | +0.94% | 83.5만 |
|---|
| 2026.06.04 | ₩49,373 | ₩49,548 | ₩47,767 | ₩48,570 | -1.63% | 93.4만 |
|---|
| 2026.06.03 | ₩48,865 | ₩49,668 | ₩48,503 | ₩48,517 | -0.71% | 61.9만 |
|---|
| 2026.06.02 | ₩48,972 | ₩49,655 | ₩48,878 | ₩49,307 | +0.68% | 84.3만 |
|---|
| 2026.06.01 | ₩49,534 | ₩49,548 | ₩48,463 | ₩48,865 | -1.35% | 96.5만 |
|---|
| 2026.05.29 | ₩50,498 | ₩50,873 | ₩50,163 | ₩50,284 | -0.42% | 115만 |
|---|
| 2026.05.28 | ₩49,976 | ₩51,007 | ₩49,855 | ₩50,873 | +1.79% | 68.8만 |
|---|
| 2026.05.27 | ₩51,489 | ₩52,131 | ₩50,712 | ₩50,859 | -1.22% | 88.8만 |
|---|
| 2026.05.26 | ₩51,034 | ₩51,716 | ₩50,485 | ₩50,873 | -0.31% | 69.7만 |
|---|
| 2026.05.22 | ₩50,926 | ₩51,127 | ₩49,896 | ₩50,752 | -0.34% | 79.7만 |
|---|
| 2026.05.21 | ₩50,378 | ₩51,328 | ₩48,865 | ₩50,859 | +0.96% | 69.7만 |
|---|
| 2026.05.20 | ₩49,601 | ₩51,275 | ₩49,025 | ₩50,993 | +2.81% | 90.1만 |
|---|
| 2026.05.19 | ₩49,882 | ₩50,378 | ₩48,958 | ₩49,655 | -0.46% | 73.9만 |
|---|
| 2026.05.18 | ₩49,266 | ₩50,659 | ₩49,266 | ₩50,190 | +1.88% | 89.4만 |
|---|
| 2026.05.15 | ₩51,623 | ₩51,810 | ₩48,905 | ₩49,039 | -5.01% | 91.3만 |
|---|
| 2026.05.14 | ₩52,827 | ₩52,908 | ₩51,649 | ₩51,663 | -2.20% | 63.5만 |
|---|
| 2026.05.13 | ₩52,827 | ₩53,417 | ₩52,185 | ₩52,412 | -0.79% | 74.2만 |
|---|
| 2026.05.12 | ₩53,002 | ₩53,202 | ₩52,479 | ₩52,627 | -0.71% | 79.2만 |
|---|
| 2026.05.11 | ₩54,032 | ₩54,595 | ₩52,667 | ₩53,015 | -1.88% | 63.2만 |
|---|
| 2026.05.08 | ₩54,153 | ₩54,769 | ₩53,323 | ₩53,898 | -0.47% | 69.6만 |
|---|
| 2026.05.07 | ₩54,273 | ₩54,849 | ₩53,872 | ₩53,898 | -0.69% | 74만 |
|---|
| 2026.05.06 | ₩53,818 | ₩55,304 | ₩53,818 | ₩54,220 | +0.75% | 74.8만 |
|---|
| 2026.05.05 | ₩53,658 | ₩53,658 | ₩51,770 | ₩52,814 | -1.57% | 77.7만 |
|---|
| 2026.05.04 | ₩53,082 | ₩53,524 | ₩52,238 | ₩52,613 | -0.88% | 71.2만 |
|---|
| 2026.05.01 | ₩54,662 | ₩55,331 | ₩53,135 | ₩53,176 | -2.72% | 90.5만 |
|---|
| 2026.04.30 | ₩52,225 | ₩55,184 | ₩52,225 | ₩54,287 | +3.95% | 150.8만 |
|---|
| 2026.04.29 | ₩53,430 | ₩56,375 | ₩52,533 | ₩52,948 | -0.90% | 138.8만 |
|---|
| 2026.04.28 | ₩52,680 | ₩53,028 | ₩51,542 | ₩51,917 | -1.45% | 70.7만 |
|---|
| 2026.04.27 | ₩52,346 | ₩53,109 | ₩52,292 | ₩52,319 | -0.05% | 61.7만 |
|---|
| 2026.04.24 | ₩52,961 | ₩52,961 | ₩51,957 | ₩52,238 | -1.37% | 57.1만 |
|---|
| 2026.04.23 | ₩53,229 | ₩53,898 | ₩52,814 | ₩53,189 | -0.08% | 53.6만 |
|---|
| 2026.04.22 | ₩54,729 | ₩54,729 | ₩52,185 | ₩52,774 | -3.57% | 65.8만 |
|---|
| 2026.04.21 | ₩55,893 | ₩56,094 | ₩54,380 | ₩54,528 | -2.44% | 46.1만 |
|---|
| 2026.04.20 | ₩56,027 | ₩56,415 | ₩55,384 | ₩55,866 | -0.29% | 69.8만 |
|---|
| 2026.04.17 | ₩54,996 | ₩56,710 | ₩54,675 | ₩56,215 | +2.22% | 112.2만 |
|---|
| 2026.04.16 | ₩54,247 | ₩54,956 | ₩54,247 | ₩54,635 | +0.72% | 76.9만 |
|---|
| 2026.04.15 | ₩55,264 | ₩55,344 | ₩53,738 | ₩54,380 | -1.60% | 84.9만 |
|---|
| 2026.04.14 | ₩55,974 | ₩56,255 | ₩55,264 | ₩55,518 | -0.81% | 50.9만 |
|---|
| 2026.04.13 | ₩55,318 | ₩56,107 | ₩54,688 | ₩56,054 | +1.33% | 74만 |
|---|
| 2026.04.10 | ₩56,148 | ₩56,549 | ₩55,251 | ₩55,532 | -1.10% | 43.2만 |
|---|
| 2026.04.09 | ₩54,755 | ₩56,081 | ₩54,755 | ₩55,933 | +2.15% | 63.9만 |
|---|
| 2026.04.08 | ₩54,273 | ₩55,371 | ₩54,273 | ₩55,304 | +1.90% | 100.9만 |
|---|
| 2026.04.07 | ₩52,412 | ₩53,068 | ₩52,131 | ₩52,720 | +0.59% | 66.3만 |
|---|
| 2026.04.06 | ₩52,252 | ₩53,002 | ₩52,198 | ₩52,814 | +1.08% | 63.2만 |
|---|
| 2026.04.02 | ₩52,653 | ₩53,336 | ₩52,078 | ₩52,854 | +0.38% | 63.4만 |
|---|
| 2026.04.01 | ₩52,841 | ₩53,390 | ₩51,984 | ₩53,309 | +0.89% | 88.7만 |
|---|
| 2026.03.31 | ₩51,408 | ₩52,546 | ₩50,940 | ₩51,944 | +1.04% | 82.5만 |
|---|
| 2026.03.30 | ₩51,315 | ₩51,315 | ₩49,976 | ₩50,712 | -1.17% | 80.9만 |
|---|
| 2026.03.27 | ₩51,783 | ₩52,105 | ₩50,846 | ₩50,980 | -1.55% | 91.7만 |
|---|
| 2026.03.26 | ₩52,359 | ₩53,002 | ₩51,676 | ₩51,944 | -0.79% | 85.2만 |
|---|
| 2026.03.25 | ₩52,720 | ₩52,814 | ₩51,475 | ₩52,774 | +0.10% | 73.7만 |
|---|
| 2026.03.24 | ₩50,793 | ₩52,586 | ₩50,779 | ₩52,158 | +2.69% | 74.9만 |
|---|
| 2026.03.23 | ₩52,212 | ₩52,212 | ₩51,355 | ₩51,569 | -1.23% | 105.9만 |
|---|
| 2026.03.20 | ₩52,332 | ₩52,426 | ₩50,793 | ₩50,953 | -2.63% | 207.4만 |
|---|
| 2026.03.19 | ₩53,604 | ₩53,724 | ₩51,341 | ₩52,319 | -2.40% | 90.6만 |
|---|
| 2026.03.18 | ₩55,746 | ₩55,987 | ₩53,872 | ₩53,885 | -3.34% | 83.6만 |
|---|
| 2026.03.17 | ₩56,911 | ₩56,951 | ₩56,174 | ₩56,362 | -0.96% | 70.5만 |
|---|
| 2026.03.16 | ₩56,174 | ₩56,857 | ₩55,866 | ₩56,603 | +0.76% | 79.6만 |
|---|
| 2026.03.13 | ₩55,518 | ₩55,826 | ₩54,742 | ₩55,719 | +0.36% | 93.9만 |
|---|
| 2026.03.12 | ₩55,800 | ₩56,522 | ₩54,621 | ₩54,889 | -1.63% | 97만 |
|---|
| 2026.03.11 | ₩57,593 | ₩57,593 | ₩56,255 | ₩56,322 | -2.21% | 60.5만 |
|---|
| 2026.03.10 | ₩59,133 | ₩59,133 | ₩57,660 | ₩57,701 | -2.42% | 91.7만 |
|---|
| 2026.03.09 | ₩58,624 | ₩59,200 | ₩57,620 | ₩59,146 | +0.89% | 99만 |
|---|
| 2026.03.06 | ₩60,472 | ₩61,181 | ₩58,839 | ₩59,454 | -1.68% | 67.1만 |
|---|
| 2026.03.05 | ₩62,212 | ₩62,212 | ₩60,981 | ₩61,396 | -1.31% | 102.3만 |
|---|
| 2026.03.04 | ₩63,444 | ₩63,444 | ₩61,837 | ₩62,641 | -1.27% | 85.4만 |
|---|
| 2026.03.03 | ₩63,538 | ₩63,712 | ₩62,212 | ₩63,591 | +0.08% | 58.4만 |
|---|
| 2026.03.02 | ₩63,966 | ₩65,171 | ₩63,337 | ₩64,970 | +1.57% | 123.5만 |
|---|
| 2026.02.27 | ₩63,230 | ₩64,435 | ₩62,935 | ₩64,327 | +1.74% | 75.3만 |
|---|
| 2026.02.26 | ₩64,180 | ₩64,287 | ₩62,922 | ₩63,564 | -0.96% | 80.9만 |
|---|
| 2026.02.25 | ₩65,251 | ₩65,251 | ₩63,136 | ₩64,086 | -1.78% | 65.9만 |
|---|
| 2026.02.24 | ₩64,850 | ₩65,572 | ₩64,609 | ₩64,850 | 0.00% | 106.1만 |
|---|
| 2026.02.23 | ₩64,153 | ₩64,809 | ₩63,618 | ₩64,702 | +0.86% | 63.6만 |
|---|
| 2026.02.20 | ₩64,260 | ₩64,863 | ₩63,832 | ₩64,823 | +0.87% | 107.2만 |
|---|
| 2026.02.19 | ₩64,408 | ₩64,903 | ₩63,551 | ₩64,220 | -0.29% | 93만 |
|---|
| 2026.02.18 | ₩64,702 | ₩64,983 | ₩64,234 | ₩64,568 | -0.21% | 128.8만 |
|---|
| 2026.02.17 | ₩65,278 | ₩65,720 | ₩64,528 | ₩64,582 | -1.07% | 120.8만 |
|---|
| 2026.02.13 | ₩64,943 | ₩66,148 | ₩64,943 | ₩65,131 | +0.29% | 127만 |
|---|
| 2026.02.12 | ₩64,930 | ₩66,108 | ₩64,930 | ₩65,117 | +0.29% | 112.7만 |
|---|
| 2026.02.11 | ₩65,398 | ₩65,974 | ₩64,595 | ₩64,903 | -0.76% | 130만 |
|---|
| 2026.02.10 | ₩65,398 | ₩66,054 | ₩65,091 | ₩65,305 | -0.14% | 147.6만 |
|---|
| 2026.02.09 | ₩65,224 | ₩65,532 | ₩64,448 | ₩65,171 | -0.08% | 99.1만 |
|---|
| 2026.02.06 | ₩65,813 | ₩66,336 | ₩65,398 | ₩65,452 | -0.55% | 165.9만 |
|---|
| 2026.02.05 | ₩64,260 | ₩65,840 | ₩63,993 | ₩65,425 | +1.81% | 191.1만 |
|---|
| 2026.02.04 | ₩60,766 | ₩64,247 | ₩60,191 | ₩64,220 | +5.68% | 234.6만 |
|---|
| 2026.02.03 | ₩57,982 | ₩59,361 | ₩57,848 | ₩58,584 | +1.04% | 116.5만 |
|---|
| 2026.02.02 | ₩57,513 | ₩58,477 | ₩57,500 | ₩57,821 | +0.54% | 88.4만 |
|---|
| 2026.01.30 | ₩56,897 | ₩57,982 | ₩56,469 | ₩57,767 | +1.53% | 137.7만 |
|---|
| 2026.01.29 | ₩57,379 | ₩57,553 | ₩56,201 | ₩57,178 | -0.35% | 86.7만 |
|---|
| 2026.01.28 | ₩57,058 | ₩57,620 | ₩56,456 | ₩56,737 | -0.56% | 75.4만 |
|---|
| 2026.01.27 | ₩57,553 | ₩57,942 | ₩56,696 | ₩57,098 | -0.79% | 69.1만 |
|---|
| 2026.01.26 | ₩57,955 | ₩58,571 | ₩57,767 | ₩57,901 | -0.09% | 77.2만 |
|---|
| 2026.01.23 | ₩57,754 | ₩58,142 | ₩57,393 | ₩58,062 | +0.53% | 69.4만 |
|---|
| 2026.01.22 | ₩57,312 | ₩57,915 | ₩57,004 | ₩57,781 | +0.82% | 78.3만 |
|---|
| 2026.01.21 | ₩56,656 | ₩57,393 | ₩55,947 | ₩57,259 | +1.06% | 75.4만 |
|---|
| 2026.01.20 | ₩56,817 | ₩57,085 | ₩56,188 | ₩56,295 | -0.92% | 63.2만 |
|---|
| 2026.01.16 | ₩57,125 | ₩57,473 | ₩56,777 | ₩57,379 | +0.45% | 53.9만 |
|---|
| 2026.01.15 | ₩56,509 | ₩57,352 | ₩55,920 | ₩57,232 | +1.28% | 79.4만 |
|---|
| 2026.01.14 | ₩56,884 | ₩57,687 | ₩56,857 | ₩57,393 | +0.89% | 72.4만 |
|---|
| 2026.01.13 | ₩57,727 | ₩58,049 | ₩56,710 | ₩56,857 | -1.51% | 84.1만 |
|---|
| 2026.01.12 | ₩58,531 | ₩58,531 | ₩56,763 | ₩57,620 | -1.56% | 93.2만 |
|---|
| 2026.01.09 | ₩56,161 | ₩57,299 | ₩55,840 | ₩57,205 | +1.86% | 81.6만 |
|---|
| 2026.01.08 | ₩54,166 | ₩56,402 | ₩54,153 | ₩56,335 | +4.00% | 117.1만 |
|---|
| 2026.01.07 | ₩56,362 | ₩56,964 | ₩54,126 | ₩54,528 | -3.25% | 116.1만 |
|---|
| 2026.01.06 | ₩55,384 | ₩56,228 | ₩55,331 | ₩56,121 | +1.33% | 100.2만 |
|---|
| 2026.01.05 | ₩54,996 | ₩56,161 | ₩54,662 | ₩55,612 | +1.12% | 94.4만 |
|---|
| 2026.01.02 | ₩54,126 | ₩55,465 | ₩53,765 | ₩55,224 | +2.03% | 71.1만 |
|---|
| 2025.12.31 | ₩54,287 | ₩54,621 | ₩54,006 | ₩54,046 | -0.44% | 64.3만 |
|---|
| 2025.12.30 | ₩54,755 | ₩55,063 | ₩54,327 | ₩54,421 | -0.61% | 64.8만 |
|---|
| 2025.12.29 | ₩54,688 | ₩55,103 | ₩54,220 | ₩54,889 | +0.37% | 103.5만 |
|---|
| 2025.12.26 | ₩54,380 | ₩54,956 | ₩54,380 | ₩54,715 | +0.62% | 37.8만 |
|---|
| 2025.12.24 | ₩54,407 | ₩54,729 | ₩54,287 | ₩54,662 | +0.47% | 26.1만 |
|---|
| 2025.12.23 | ₩54,956 | ₩54,956 | ₩54,126 | ₩54,461 | -0.90% | 99.2만 |
|---|
| 2025.12.22 | ₩54,568 | ₩55,291 | ₩54,447 | ₩54,849 | +0.52% | 54.5만 |
|---|
| 2025.12.19 | ₩54,996 | ₩55,197 | ₩54,648 | ₩54,688 | -0.56% | 110.9만 |
|---|
| 2025.12.18 | ₩54,929 | ₩55,947 | ₩54,903 | ₩55,144 | +0.39% | 77.8만 |
|---|
| 2025.12.17 | ₩54,193 | ₩55,277 | ₩54,193 | ₩54,943 | +1.38% | 84.1만 |
|---|
| 2025.12.16 | ₩54,313 | ₩54,421 | ₩53,524 | ₩54,327 | +0.02% | 81만 |
|---|
| 2025.12.15 | ₩53,644 | ₩54,206 | ₩52,747 | ₩54,086 | +0.82% | 95.7만 |
|---|
| 2025.12.12 | ₩52,868 | ₩54,073 | ₩52,841 | ₩53,604 | +1.39% | 125.9만 |
|---|
| 2025.12.11 | ₩52,212 | ₩52,560 | ₩51,904 | ₩52,479 | +0.51% | 108.8만 |
|---|
| 2025.12.10 | ₩51,114 | ₩52,546 | ₩50,926 | ₩52,305 | +2.33% | 130.4만 |
|---|
| 2025.12.09 | ₩51,020 | ₩51,823 | ₩50,498 | ₩51,060 | +0.08% | 102.6만 |
|---|
| 2025.12.08 | ₩51,596 | ₩51,864 | ₩51,328 | ₩51,395 | -0.39% | 101.7만 |
|---|
| 2025.12.05 | ₩51,569 | ₩52,372 | ₩51,422 | ₩51,797 | +0.44% | 86.3만 |
|---|
| 2025.12.04 | ₩52,627 | ₩52,774 | ₩51,582 | ₩51,623 | -1.91% | 96.3만 |
|---|
| 2025.12.03 | ₩52,439 | ₩53,269 | ₩52,439 | ₩52,560 | +0.23% | 93.3만 |
|---|
| 2025.12.02 | ₩52,935 | ₩52,935 | ₩52,024 | ₩52,506 | -0.81% | 96만 |
|---|
| 2025.12.01 | ₩52,694 | ₩53,109 | ₩52,426 | ₩52,667 | -0.05% | 103.5만 |
|---|
| 2025.11.28 | ₩52,868 | ₩53,363 | ₩52,667 | ₩53,068 | +0.38% | 34.3만 |
|---|
| 2025.11.26 | ₩52,935 | ₩53,363 | ₩52,761 | ₩52,948 | +0.03% | 103.3만 |
|---|
| 2025.11.25 | ₩52,024 | ₩53,055 | ₩51,623 | ₩52,854 | +1.60% | 105.5만 |
|---|
| 2025.11.24 | ₩52,520 | ₩52,720 | ₩51,435 | ₩51,529 | -1.89% | 163.3만 |
|---|
| 2025.11.21 | ₩51,997 | ₩54,193 | ₩51,877 | ₩53,162 | +2.24% | 156.1만 |
|---|
| 2025.11.20 | ₩50,833 | ₩51,756 | ₩50,498 | ₩51,502 | +1.32% | 171만 |
|---|
| 2025.11.19 | ₩50,565 | ₩51,047 | ₩50,070 | ₩50,913 | +0.69% | 125.6만 |
|---|
| 2025.11.18 | ₩49,989 | ₩51,020 | ₩49,748 | ₩50,766 | +1.55% | 145.4만 |
|---|
| 2025.11.17 | ₩50,578 | ₩50,685 | ₩49,842 | ₩50,284 | -0.58% | 118.9만 |
|---|
| 2025.11.14 | ₩51,449 | ₩51,449 | ₩50,712 | ₩50,859 | -1.14% | 86만 |
|---|
| 2025.11.13 | ₩51,020 | ₩52,171 | ₩51,020 | ₩51,529 | +1.00% | 104.2만 |
|---|
| 2025.11.12 | ₩51,997 | ₩52,399 | ₩50,913 | ₩50,940 | -2.03% | 114.3만 |
|---|
| 2025.11.11 | ₩51,489 | ₩52,305 | ₩51,234 | ₩52,145 | +1.27% | 84.3만 |
|---|
| 2025.11.10 | ₩51,167 | ₩51,355 | ₩49,695 | ₩51,034 | -0.26% | 167.8만 |
|---|
| 2025.11.07 | ₩51,060 | ₩51,663 | ₩50,873 | ₩51,141 | +0.16% | 132.6만 |
|---|
| 2025.11.06 | ₩52,680 | ₩53,122 | ₩51,114 | ₩51,154 | -2.90% | 133만 |
|---|
| 2025.11.05 | ₩53,162 | ₩53,229 | ₩52,024 | ₩52,680 | -0.91% | 144.9만 |
|---|
| 2025.11.04 | ₩52,238 | ₩52,399 | ₩51,181 | ₩51,690 | -1.05% | 102.8만 |
|---|
| 2025.11.03 | ₩52,064 | ₩52,600 | ₩51,529 | ₩52,011 | -0.10% | 213.3만 |
|---|
| 2025.10.31 | ₩50,659 | ₩52,038 | ₩50,659 | ₩51,703 | +2.06% | 248.1만 |
|---|
| 2025.10.30 | ₩51,422 | ₩52,868 | ₩50,752 | ₩51,221 | -0.39% | 295.3만 |
|---|
| 2025.10.29 | ₩52,586 | ₩54,193 | ₩48,396 | ₩51,756 | -1.58% | 538.4만 |
|---|
| 2025.10.28 | ₩60,097 | ₩60,512 | ₩59,280 | ₩59,883 | -0.36% | 165.6만 |
|---|
| 2025.10.27 | ₩59,802 | ₩60,231 | ₩59,387 | ₩59,896 | +0.16% | 88.9만 |
|---|
| 2025.10.24 | ₩59,950 | ₩60,217 | ₩59,387 | ₩59,682 | -0.45% | 106.4만 |
|---|
| 2025.10.23 | ₩59,910 | ₩60,472 | ₩59,079 | ₩59,762 | -0.25% | 98.3만 |
|---|
| 2025.10.22 | ₩59,414 | ₩60,271 | ₩59,133 | ₩59,695 | +0.47% | 140.1만 |
|---|
| 2025.10.21 | ₩58,798 | ₩59,776 | ₩58,798 | ₩59,240 | +0.75% | 83.2만 |
|---|
| 2025.10.20 | ₩57,982 | ₩58,423 | ₩57,741 | ₩58,290 | +0.53% | 71만 |
|---|
| 2025.10.17 | ₩57,660 | ₩58,651 | ₩57,339 | ₩57,781 | +0.21% | 74.3만 |
|---|
| 2025.10.16 | ₩58,089 | ₩58,383 | ₩57,433 | ₩58,249 | +0.28% | 99.1만 |
|---|
| 2025.10.15 | ₩58,116 | ₩58,477 | ₩57,138 | ₩57,473 | -1.11% | 99.3만 |
|---|
| 2025.10.14 | ₩56,134 | ₩58,410 | ₩56,134 | ₩58,129 | +3.55% | 92만 |
|---|
| 2025.10.13 | ₩56,375 | ₩57,125 | ₩56,000 | ₩56,375 | 0.00% | 81.9만 |
|---|
| 2025.10.10 | ₩57,513 | ₩57,754 | ₩56,228 | ₩56,389 | -1.96% | 116만 |
|---|