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 | ₩47,644 | ₩48,153 | ₩47,243 | ₩47,430 | -0.45% | 86.9만 |
| 2026.10.08 | ₩46,614 | ₩48,059 | ₩46,306 | ₩47,912 | +2.78% | 178.7만 |
| 2026.10.07 | ₩46,841 | ₩47,189 | ₩46,226 | ₩46,908 | +0.14% | 87.2만 |
| 2026.10.06 | ₩45,182 | ₩47,577 | ₩45,182 | ₩47,122 | +4.30% | 120.1만 |
| 2026.10.05 | ₩45,101 | ₩47,015 | ₩45,101 | ₩46,828 | +3.83% | 134.7만 |
| 2026.10.02 | ₩47,002 | ₩47,203 | ₩46,547 | ₩46,667 | -0.71% | 90만 |
| 2026.10.01 | ₩46,226 | ₩46,748 | ₩45,396 | ₩46,533 | +0.67% | 143.1만 |
| 2026.09.30 | ₩47,055 | ₩47,162 | ₩46,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,507 |
| -1.17% |
| 101.2만 |
| 2026.09.29 | ₩47,617 | ₩48,206 | ₩46,855 | ₩46,962 | -1.38% | 111만 |
|---|
| 2026.09.28 | ₩47,765 | ₩48,527 | ₩47,176 | ₩48,113 | +0.73% | 176.2만 |
|---|
| 2026.09.25 | ₩47,564 | ₩48,246 | ₩47,162 | ₩48,059 | +1.04% | 206.4만 |
|---|
| 2026.09.24 | ₩49,558 | ₩49,826 | ₩47,189 | ₩47,443 | -4.27% | 297.9만 |
|---|
| 2026.09.23 | ₩49,786 | ₩50,254 | ₩49,384 | ₩49,719 | -0.13% | 105.9만 |
|---|
| 2026.09.22 | ₩50,629 | ₩50,789 | ₩49,852 | ₩50,120 | -1.00% | 145.1만 |
|---|
| 2026.09.21 | ₩50,374 | ₩50,415 | ₩49,397 | ₩49,638 | -1.46% | 209만 |
|---|
| 2026.09.18 | ₩50,495 | ₩50,655 | ₩49,759 | ₩49,772 | -1.43% | 162.7만 |
|---|
| 2026.09.17 | ₩52,302 | ₩52,302 | ₩50,762 | ₩50,856 | -2.76% | 120.1만 |
|---|
| 2026.09.16 | ₩51,726 | ₩53,238 | ₩51,070 | ₩51,606 | -0.23% | 89.2만 |
|---|
| 2026.09.15 | ₩51,860 | ₩51,860 | ₩51,070 | ₩51,391 | -0.90% | 84.8만 |
|---|
| 2026.09.14 | ₩51,726 | ₩52,556 | ₩51,632 | ₩52,221 | +0.96% | 85만 |
|---|
| 2026.09.11 | ₩52,395 | ₩52,556 | ₩51,499 | ₩51,699 | -1.33% | 73.5만 |
|---|
| 2026.09.10 | ₩51,164 | ₩51,646 | ₩50,321 | ₩51,619 | +0.89% | 106만 |
|---|
| 2026.09.09 | ₩52,382 | ₩52,382 | ₩51,017 | ₩51,325 | -2.02% | 110.5만 |
|---|
| 2026.09.08 | ₩54,336 | ₩54,483 | ₩52,542 | ₩52,609 | -3.18% | 106만 |
|---|
| 2026.09.04 | ₩55,085 | ₩55,487 | ₩54,657 | ₩55,112 | +0.05% | 76.6만 |
|---|
| 2026.09.03 | ₩55,661 | ₩55,848 | ₩54,175 | ₩55,554 | -0.19% | 290.4만 |
|---|
| 2026.09.02 | ₩55,687 | ₩57,053 | ₩55,166 | ₩55,313 | -0.67% | 137만 |
|---|
| 2026.09.01 | ₩55,232 | ₩56,183 | ₩54,925 | ₩55,420 | +0.34% | 112.2만 |
|---|
| 2026.08.31 | ₩55,982 | ₩56,437 | ₩55,299 | ₩55,594 | -0.69% | 106.3만 |
|---|
| 2026.08.28 | ₩56,477 | ₩57,240 | ₩55,969 | ₩56,343 | -0.24% | 55.3만 |
|---|
| 2026.08.27 | ₩56,718 | ₩57,240 | ₩55,888 | ₩56,009 | -1.25% | 69.9만 |
|---|
| 2026.08.26 | ₩57,534 | ₩58,297 | ₩57,307 | ₩57,508 | -0.05% | 71.1만 |
|---|
| 2026.08.25 | ₩57,173 | ₩57,173 | ₩56,049 | ₩57,093 | -0.14% | 51.8만 |
|---|
| 2026.08.24 | ₩57,882 | ₩57,882 | ₩56,544 | ₩56,879 | -1.73% | 97.8만 |
|---|
| 2026.08.21 | ₩55,607 | ₩56,758 | ₩55,085 | ₩56,731 | +2.02% | 58.9만 |
|---|
| 2026.08.20 | ₩54,296 | ₩55,179 | ₩54,215 | ₩55,032 | +1.36% | 67.4만 |
|---|
| 2026.08.19 | ₩55,580 | ₩56,544 | ₩54,978 | ₩55,125 | -0.82% | 75.3만 |
|---|
| 2026.08.18 | ₩55,835 | ₩56,156 | ₩54,965 | ₩55,032 | -1.44% | 140.7만 |
|---|
| 2026.08.17 | ₩56,504 | ₩56,504 | ₩55,674 | ₩55,768 | -1.30% | 77.1만 |
|---|
| 2026.08.14 | ₩56,169 | ₩56,905 | ₩55,460 | ₩56,852 | +1.22% | 74.5만 |
|---|
| 2026.08.13 | ₩55,634 | ₩57,133 | ₩55,634 | ₩56,437 | +1.44% | 95.6만 |
|---|
| 2026.08.12 | ₩55,206 | ₩55,299 | ₩53,841 | ₩54,429 | -1.41% | 71.5만 |
|---|
| 2026.08.11 | ₩54,858 | ₩55,821 | ₩54,858 | ₩55,099 | +0.44% | 135.3만 |
|---|
| 2026.08.10 | ₩56,076 | ₩56,076 | ₩54,242 | ₩55,072 | -1.79% | 72.5만 |
|---|
| 2026.08.07 | ₩55,299 | ₩56,343 | ₩55,139 | ₩55,821 | +0.94% | 71.7만 |
|---|
| 2026.08.06 | ₩57,360 | ₩57,441 | ₩55,554 | ₩55,594 | -3.08% | 78만 |
|---|
| 2026.08.05 | ₩56,718 | ₩57,160 | ₩56,143 | ₩57,093 | +0.66% | 85.8만 |
|---|
| 2026.08.04 | ₩55,299 | ₩56,785 | ₩55,072 | ₩56,638 | +2.42% | 99.9만 |
|---|
| 2026.08.03 | ₩54,376 | ₩55,580 | ₩54,001 | ₩55,366 | +1.82% | 157.6만 |
|---|
| 2026.07.31 | ₩54,456 | ₩54,844 | ₩53,305 | ₩53,506 | -1.74% | 208.4만 |
|---|
| 2026.07.30 | ₩57,079 | ₩57,534 | ₩54,403 | ₩54,951 | -3.73% | 294.3만 |
|---|
| 2026.07.29 | ₩60,345 | ₩61,242 | ₩54,296 | ₩57,079 | -5.41% | 373.9만 |
|---|
| 2026.07.28 | ₩63,517 | ₩64,413 | ₩63,423 | ₩64,253 | +1.16% | 195.2만 |
|---|
| 2026.07.27 | ₩62,607 | ₩63,316 | ₩61,844 | ₩62,339 | -0.43% | 244.1만 |
|---|
| 2026.07.24 | ₩59,462 | ₩62,152 | ₩59,462 | ₩62,138 | +4.50% | 368.5만 |
|---|
| 2026.07.23 | ₩60,613 | ₩61,242 | ₩60,385 | ₩60,840 | +0.38% | 112.4만 |
|---|
| 2026.07.22 | ₩61,456 | ₩61,897 | ₩60,720 | ₩60,934 | -0.85% | 187.9만 |
|---|
| 2026.07.21 | ₩62,045 | ₩62,513 | ₩60,291 | ₩61,054 | -1.60% | 196.8만 |
|---|
| 2026.07.20 | ₩63,035 | ₩63,383 | ₩61,536 | ₩61,656 | -2.19% | 140.6만 |
|---|
| 2026.07.17 | ₩64,186 | ₩64,641 | ₩62,500 | ₩63,142 | -1.63% | 134.3만 |
|---|
| 2026.07.16 | ₩61,349 | ₩63,503 | ₩61,188 | ₩63,436 | +3.40% | 122.9만 |
|---|
| 2026.07.15 | ₩60,532 | ₩61,750 | ₩59,984 | ₩61,001 | +0.77% | 74.1만 |
|---|
| 2026.07.14 | ₩60,465 | ₩60,465 | ₩59,221 | ₩59,836 | -1.04% | 125.3만 |
|---|
| 2026.07.13 | ₩60,532 | ₩61,054 | ₩59,341 | ₩60,144 | -0.64% | 102.1만 |
|---|
| 2026.07.10 | ₩59,261 | ₩60,907 | ₩58,806 | ₩60,198 | +1.58% | 75.6만 |
|---|
| 2026.07.09 | ₩59,515 | ₩60,050 | ₩58,859 | ₩58,899 | -1.03% | 68.5만 |
|---|
| 2026.07.08 | ₩59,850 | ₩59,850 | ₩57,749 | ₩58,899 | -1.59% | 97.7만 |
|---|
| 2026.07.07 | ₩62,071 | ₩63,075 | ₩60,465 | ₩60,465 | -2.59% | 110.3만 |
|---|
| 2026.07.06 | ₩61,951 | ₩62,098 | ₩60,452 | ₩61,790 | -0.26% | 87.2만 |
|---|
| 2026.07.02 | ₩62,218 | ₩62,647 | ₩61,148 | ₩62,085 | -0.22% | 109만 |
|---|
| 2026.07.01 | ₩61,897 | ₩62,848 | ₩61,496 | ₩61,710 | -0.30% | 85.3만 |
|---|
| 2026.06.30 | ₩61,603 | ₩62,687 | ₩60,626 | ₩62,085 | +0.78% | 95.3만 |
|---|
| 2026.06.29 | ₩61,134 | ₩62,259 | ₩60,345 | ₩61,911 | +1.27% | 85.4만 |
|---|
| 2026.06.26 | ₩60,599 | ₩62,045 | ₩59,930 | ₩61,871 | +2.10% | 146.5만 |
|---|
| 2026.06.25 | ₩60,171 | ₩61,295 | ₩59,810 | ₩60,666 | +0.82% | 89.8만 |
|---|
| 2026.06.24 | ₩57,160 | ₩60,198 | ₩57,133 | ₩59,783 | +4.59% | 132만 |
|---|
| 2026.06.23 | ₩55,527 | ₩57,133 | ₩55,192 | ₩56,544 | +1.83% | 80.3만 |
|---|
| 2026.06.22 | ₩55,647 | ₩56,250 | ₩55,058 | ₩55,500 | -0.26% | 53.9만 |
|---|
| 2026.06.18 | ₩56,343 | ₩57,494 | ₩55,714 | ₩55,741 | -1.07% | 119.3만 |
|---|
| 2026.06.17 | ₩55,714 | ₩57,173 | ₩55,540 | ₩56,035 | +0.58% | 85.7만 |
|---|
| 2026.06.16 | ₩54,965 | ₩56,089 | ₩54,965 | ₩55,754 | +1.44% | 67.9만 |
|---|
| 2026.06.15 | ₩55,447 | ₩56,450 | ₩54,496 | ₩54,523 | -1.67% | 117.1만 |
|---|
| 2026.06.12 | ₩54,376 | ₩55,099 | ₩54,028 | ₩54,751 | +0.69% | 54.5만 |
|---|
| 2026.06.11 | ₩52,957 | ₩54,215 | ₩52,422 | ₩53,827 | +1.64% | 98.7만 |
|---|
| 2026.06.10 | ₩51,954 | ₩53,466 | ₩51,458 | ₩52,676 | +1.39% | 126.4만 |
|---|
| 2026.06.09 | ₩49,652 | ₩52,221 | ₩49,518 | ₩51,793 | +4.31% | 136만 |
|---|
| 2026.06.08 | ₩48,621 | ₩49,237 | ₩48,287 | ₩49,063 | +0.91% | 106.3만 |
|---|
| 2026.06.05 | ₩48,568 | ₩49,210 | ₩48,434 | ₩49,023 | +0.94% | 83.5만 |
|---|
| 2026.06.04 | ₩49,357 | ₩49,531 | ₩47,751 | ₩48,554 | -1.63% | 93.4만 |
|---|
| 2026.06.03 | ₩48,849 | ₩49,652 | ₩48,487 | ₩48,501 | -0.71% | 61.9만 |
|---|
| 2026.06.02 | ₩48,956 | ₩49,638 | ₩48,862 | ₩49,290 | +0.68% | 84.3만 |
|---|
| 2026.06.01 | ₩49,518 | ₩49,531 | ₩48,447 | ₩48,849 | -1.35% | 96.5만 |
|---|
| 2026.05.29 | ₩50,481 | ₩50,856 | ₩50,147 | ₩50,267 | -0.42% | 115만 |
|---|
| 2026.05.28 | ₩49,959 | ₩50,990 | ₩49,839 | ₩50,856 | +1.79% | 68.8만 |
|---|
| 2026.05.27 | ₩51,472 | ₩52,114 | ₩50,696 | ₩50,843 | -1.22% | 88.8만 |
|---|
| 2026.05.26 | ₩51,017 | ₩51,699 | ₩50,468 | ₩50,856 | -0.31% | 69.7만 |
|---|
| 2026.05.22 | ₩50,910 | ₩51,110 | ₩49,879 | ₩50,736 | -0.34% | 79.7만 |
|---|
| 2026.05.21 | ₩50,361 | ₩51,311 | ₩48,849 | ₩50,843 | +0.96% | 69.7만 |
|---|
| 2026.05.20 | ₩49,585 | ₩51,258 | ₩49,009 | ₩50,977 | +2.81% | 90.1만 |
|---|
| 2026.05.19 | ₩49,866 | ₩50,361 | ₩48,942 | ₩49,638 | -0.46% | 73.9만 |
|---|
| 2026.05.18 | ₩49,250 | ₩50,642 | ₩49,250 | ₩50,174 | +1.88% | 89.4만 |
|---|
| 2026.05.15 | ₩51,606 | ₩51,793 | ₩48,889 | ₩49,023 | -5.01% | 91.3만 |
|---|
| 2026.05.14 | ₩52,810 | ₩52,890 | ₩51,632 | ₩51,646 | -2.20% | 63.5만 |
|---|
| 2026.05.13 | ₩52,810 | ₩53,399 | ₩52,168 | ₩52,395 | -0.79% | 74.2만 |
|---|
| 2026.05.12 | ₩52,984 | ₩53,185 | ₩52,462 | ₩52,609 | -0.71% | 79.2만 |
|---|
| 2026.05.11 | ₩54,015 | ₩54,577 | ₩52,650 | ₩52,997 | -1.88% | 63.2만 |
|---|
| 2026.05.08 | ₩54,135 | ₩54,751 | ₩53,305 | ₩53,881 | -0.47% | 69.6만 |
|---|
| 2026.05.07 | ₩54,255 | ₩54,831 | ₩53,854 | ₩53,881 | -0.69% | 74만 |
|---|
| 2026.05.06 | ₩53,800 | ₩55,286 | ₩53,800 | ₩54,202 | +0.75% | 74.8만 |
|---|
| 2026.05.05 | ₩53,640 | ₩53,640 | ₩51,753 | ₩52,797 | -1.57% | 77.7만 |
|---|
| 2026.05.04 | ₩53,064 | ₩53,506 | ₩52,221 | ₩52,596 | -0.88% | 71.2만 |
|---|
| 2026.05.01 | ₩54,644 | ₩55,313 | ₩53,118 | ₩53,158 | -2.72% | 90.5만 |
|---|
| 2026.04.30 | ₩52,208 | ₩55,166 | ₩52,208 | ₩54,269 | +3.95% | 150.8만 |
|---|
| 2026.04.29 | ₩53,412 | ₩56,357 | ₩52,516 | ₩52,931 | -0.90% | 138.8만 |
|---|
| 2026.04.28 | ₩52,663 | ₩53,011 | ₩51,525 | ₩51,900 | -1.45% | 70.7만 |
|---|
| 2026.04.27 | ₩52,328 | ₩53,091 | ₩52,275 | ₩52,302 | -0.05% | 61.7만 |
|---|
| 2026.04.24 | ₩52,944 | ₩52,944 | ₩51,940 | ₩52,221 | -1.37% | 57.1만 |
|---|
| 2026.04.23 | ₩53,212 | ₩53,881 | ₩52,797 | ₩53,171 | -0.08% | 53.6만 |
|---|
| 2026.04.22 | ₩54,711 | ₩54,711 | ₩52,168 | ₩52,757 | -3.57% | 65.8만 |
|---|
| 2026.04.21 | ₩55,875 | ₩56,076 | ₩54,363 | ₩54,510 | -2.44% | 46.1만 |
|---|
| 2026.04.20 | ₩56,009 | ₩56,397 | ₩55,366 | ₩55,848 | -0.29% | 69.8만 |
|---|
| 2026.04.17 | ₩54,978 | ₩56,691 | ₩54,657 | ₩56,196 | +2.22% | 112.2만 |
|---|
| 2026.04.16 | ₩54,229 | ₩54,938 | ₩54,229 | ₩54,617 | +0.72% | 76.9만 |
|---|
| 2026.04.15 | ₩55,246 | ₩55,326 | ₩53,720 | ₩54,363 | -1.60% | 84.9만 |
|---|
| 2026.04.14 | ₩55,955 | ₩56,236 | ₩55,246 | ₩55,500 | -0.81% | 50.9만 |
|---|
| 2026.04.13 | ₩55,299 | ₩56,089 | ₩54,670 | ₩56,035 | +1.33% | 74만 |
|---|
| 2026.04.10 | ₩56,129 | ₩56,531 | ₩55,232 | ₩55,514 | -1.10% | 43.2만 |
|---|
| 2026.04.09 | ₩54,737 | ₩56,062 | ₩54,737 | ₩55,915 | +2.15% | 63.9만 |
|---|
| 2026.04.08 | ₩54,255 | ₩55,353 | ₩54,255 | ₩55,286 | +1.90% | 100.9만 |
|---|
| 2026.04.07 | ₩52,395 | ₩53,051 | ₩52,114 | ₩52,703 | +0.59% | 66.3만 |
|---|
| 2026.04.06 | ₩52,235 | ₩52,984 | ₩52,181 | ₩52,797 | +1.08% | 63.2만 |
|---|
| 2026.04.02 | ₩52,636 | ₩53,319 | ₩52,061 | ₩52,837 | +0.38% | 63.4만 |
|---|
| 2026.04.01 | ₩52,823 | ₩53,372 | ₩51,967 | ₩53,292 | +0.89% | 88.7만 |
|---|
| 2026.03.31 | ₩51,391 | ₩52,529 | ₩50,923 | ₩51,927 | +1.04% | 82.5만 |
|---|
| 2026.03.30 | ₩51,298 | ₩51,298 | ₩49,959 | ₩50,696 | -1.17% | 80.9만 |
|---|
| 2026.03.27 | ₩51,766 | ₩52,087 | ₩50,829 | ₩50,963 | -1.55% | 91.7만 |
|---|
| 2026.03.26 | ₩52,342 | ₩52,984 | ₩51,659 | ₩51,927 | -0.79% | 85.2만 |
|---|
| 2026.03.25 | ₩52,703 | ₩52,797 | ₩51,458 | ₩52,757 | +0.10% | 73.7만 |
|---|
| 2026.03.24 | ₩50,776 | ₩52,569 | ₩50,762 | ₩52,141 | +2.69% | 74.9만 |
|---|
| 2026.03.23 | ₩52,194 | ₩52,194 | ₩51,338 | ₩51,552 | -1.23% | 105.9만 |
|---|
| 2026.03.20 | ₩52,315 | ₩52,409 | ₩50,776 | ₩50,936 | -2.63% | 207.4만 |
|---|
| 2026.03.19 | ₩53,586 | ₩53,707 | ₩51,325 | ₩52,302 | -2.40% | 90.6만 |
|---|
| 2026.03.18 | ₩55,728 | ₩55,969 | ₩53,854 | ₩53,867 | -3.34% | 83.6만 |
|---|
| 2026.03.17 | ₩56,892 | ₩56,932 | ₩56,156 | ₩56,343 | -0.96% | 70.5만 |
|---|
| 2026.03.16 | ₩56,156 | ₩56,838 | ₩55,848 | ₩56,584 | +0.76% | 79.6만 |
|---|
| 2026.03.13 | ₩55,500 | ₩55,808 | ₩54,724 | ₩55,701 | +0.36% | 93.9만 |
|---|
| 2026.03.12 | ₩55,781 | ₩56,504 | ₩54,603 | ₩54,871 | -1.63% | 97만 |
|---|
| 2026.03.11 | ₩57,575 | ₩57,575 | ₩56,236 | ₩56,303 | -2.21% | 60.5만 |
|---|
| 2026.03.10 | ₩59,114 | ₩59,114 | ₩57,641 | ₩57,682 | -2.42% | 91.7만 |
|---|
| 2026.03.09 | ₩58,605 | ₩59,181 | ₩57,601 | ₩59,127 | +0.89% | 99만 |
|---|
| 2026.03.06 | ₩60,452 | ₩61,161 | ₩58,819 | ₩59,435 | -1.68% | 67.1만 |
|---|
| 2026.03.05 | ₩62,192 | ₩62,192 | ₩60,960 | ₩61,375 | -1.31% | 102.3만 |
|---|
| 2026.03.04 | ₩63,423 | ₩63,423 | ₩61,817 | ₩62,620 | -1.27% | 85.4만 |
|---|
| 2026.03.03 | ₩63,517 | ₩63,691 | ₩62,192 | ₩63,570 | +0.08% | 58.4만 |
|---|
| 2026.03.02 | ₩63,945 | ₩65,149 | ₩63,316 | ₩64,949 | +1.57% | 123.5만 |
|---|
| 2026.02.27 | ₩63,209 | ₩64,413 | ₩62,914 | ₩64,306 | +1.74% | 75.3만 |
|---|
| 2026.02.26 | ₩64,159 | ₩64,266 | ₩62,901 | ₩63,543 | -0.96% | 80.9만 |
|---|
| 2026.02.25 | ₩65,230 | ₩65,230 | ₩63,115 | ₩64,065 | -1.78% | 65.9만 |
|---|
| 2026.02.24 | ₩64,828 | ₩65,551 | ₩64,587 | ₩64,828 | 0.00% | 106.1만 |
|---|
| 2026.02.23 | ₩64,132 | ₩64,788 | ₩63,597 | ₩64,681 | +0.86% | 63.6만 |
|---|
| 2026.02.20 | ₩64,239 | ₩64,842 | ₩63,811 | ₩64,801 | +0.87% | 107.2만 |
|---|
| 2026.02.19 | ₩64,387 | ₩64,882 | ₩63,530 | ₩64,199 | -0.29% | 93만 |
|---|
| 2026.02.18 | ₩64,681 | ₩64,962 | ₩64,213 | ₩64,547 | -0.21% | 128.8만 |
|---|
| 2026.02.17 | ₩65,256 | ₩65,698 | ₩64,507 | ₩64,561 | -1.07% | 120.8만 |
|---|
| 2026.02.13 | ₩64,922 | ₩66,126 | ₩64,922 | ₩65,109 | +0.29% | 127만 |
|---|
| 2026.02.12 | ₩64,909 | ₩66,086 | ₩64,909 | ₩65,096 | +0.29% | 112.7만 |
|---|
| 2026.02.11 | ₩65,377 | ₩65,952 | ₩64,574 | ₩64,882 | -0.76% | 130만 |
|---|
| 2026.02.10 | ₩65,377 | ₩66,033 | ₩65,069 | ₩65,283 | -0.14% | 147.6만 |
|---|
| 2026.02.09 | ₩65,203 | ₩65,511 | ₩64,427 | ₩65,149 | -0.08% | 99.1만 |
|---|
| 2026.02.06 | ₩65,792 | ₩66,314 | ₩65,377 | ₩65,430 | -0.55% | 165.9만 |
|---|
| 2026.02.05 | ₩64,239 | ₩65,819 | ₩63,972 | ₩65,404 | +1.81% | 191.1만 |
|---|
| 2026.02.04 | ₩60,746 | ₩64,226 | ₩60,171 | ₩64,199 | +5.68% | 234.6만 |
|---|
| 2026.02.03 | ₩57,963 | ₩59,341 | ₩57,829 | ₩58,565 | +1.04% | 116.5만 |
|---|
| 2026.02.02 | ₩57,494 | ₩58,458 | ₩57,481 | ₩57,802 | +0.54% | 88.4만 |
|---|
| 2026.01.30 | ₩56,879 | ₩57,963 | ₩56,450 | ₩57,749 | +1.53% | 137.7만 |
|---|
| 2026.01.29 | ₩57,360 | ₩57,534 | ₩56,183 | ₩57,160 | -0.35% | 86.7만 |
|---|
| 2026.01.28 | ₩57,039 | ₩57,601 | ₩56,437 | ₩56,718 | -0.56% | 75.4만 |
|---|
| 2026.01.27 | ₩57,534 | ₩57,922 | ₩56,678 | ₩57,079 | -0.79% | 69.1만 |
|---|
| 2026.01.26 | ₩57,936 | ₩58,552 | ₩57,749 | ₩57,882 | -0.09% | 77.2만 |
|---|
| 2026.01.23 | ₩57,735 | ₩58,123 | ₩57,374 | ₩58,043 | +0.53% | 69.4만 |
|---|
| 2026.01.22 | ₩57,293 | ₩57,896 | ₩56,986 | ₩57,762 | +0.82% | 78.3만 |
|---|
| 2026.01.21 | ₩56,638 | ₩57,374 | ₩55,928 | ₩57,240 | +1.06% | 75.4만 |
|---|
| 2026.01.20 | ₩56,798 | ₩57,066 | ₩56,169 | ₩56,276 | -0.92% | 63.2만 |
|---|
| 2026.01.16 | ₩57,106 | ₩57,454 | ₩56,758 | ₩57,360 | +0.45% | 53.9만 |
|---|
| 2026.01.15 | ₩56,490 | ₩57,334 | ₩55,902 | ₩57,213 | +1.28% | 79.4만 |
|---|
| 2026.01.14 | ₩56,865 | ₩57,668 | ₩56,838 | ₩57,374 | +0.89% | 72.4만 |
|---|
| 2026.01.13 | ₩57,708 | ₩58,030 | ₩56,691 | ₩56,838 | -1.51% | 84.1만 |
|---|
| 2026.01.12 | ₩58,511 | ₩58,511 | ₩56,745 | ₩57,601 | -1.56% | 93.2만 |
|---|
| 2026.01.09 | ₩56,143 | ₩57,280 | ₩55,821 | ₩57,186 | +1.86% | 81.6만 |
|---|
| 2026.01.08 | ₩54,148 | ₩56,383 | ₩54,135 | ₩56,317 | +4.00% | 117.1만 |
|---|
| 2026.01.07 | ₩56,343 | ₩56,946 | ₩54,108 | ₩54,510 | -3.25% | 116.1만 |
|---|
| 2026.01.06 | ₩55,366 | ₩56,209 | ₩55,313 | ₩56,102 | +1.33% | 100.2만 |
|---|
| 2026.01.05 | ₩54,978 | ₩56,143 | ₩54,644 | ₩55,594 | +1.12% | 94.4만 |
|---|
| 2026.01.02 | ₩54,108 | ₩55,447 | ₩53,747 | ₩55,206 | +2.03% | 71.1만 |
|---|
| 2025.12.31 | ₩54,269 | ₩54,603 | ₩53,988 | ₩54,028 | -0.44% | 64.3만 |
|---|
| 2025.12.30 | ₩54,737 | ₩55,045 | ₩54,309 | ₩54,403 | -0.61% | 64.8만 |
|---|
| 2025.12.29 | ₩54,670 | ₩55,085 | ₩54,202 | ₩54,871 | +0.37% | 103.5만 |
|---|
| 2025.12.26 | ₩54,363 | ₩54,938 | ₩54,363 | ₩54,697 | +0.62% | 37.8만 |
|---|
| 2025.12.24 | ₩54,389 | ₩54,711 | ₩54,269 | ₩54,644 | +0.47% | 26.1만 |
|---|
| 2025.12.23 | ₩54,938 | ₩54,938 | ₩54,108 | ₩54,443 | -0.90% | 99.2만 |
|---|
| 2025.12.22 | ₩54,550 | ₩55,273 | ₩54,429 | ₩54,831 | +0.52% | 54.5만 |
|---|
| 2025.12.19 | ₩54,978 | ₩55,179 | ₩54,630 | ₩54,670 | -0.56% | 110.9만 |
|---|
| 2025.12.18 | ₩54,911 | ₩55,928 | ₩54,885 | ₩55,125 | +0.39% | 77.8만 |
|---|
| 2025.12.17 | ₩54,175 | ₩55,259 | ₩54,175 | ₩54,925 | +1.38% | 84.1만 |
|---|
| 2025.12.16 | ₩54,296 | ₩54,403 | ₩53,506 | ₩54,309 | +0.02% | 81만 |
|---|
| 2025.12.15 | ₩53,626 | ₩54,189 | ₩52,730 | ₩54,068 | +0.82% | 95.7만 |
|---|
| 2025.12.12 | ₩52,850 | ₩54,055 | ₩52,823 | ₩53,586 | +1.39% | 125.9만 |
|---|
| 2025.12.11 | ₩52,194 | ₩52,542 | ₩51,887 | ₩52,462 | +0.51% | 108.8만 |
|---|
| 2025.12.10 | ₩51,097 | ₩52,529 | ₩50,910 | ₩52,288 | +2.33% | 130.4만 |
|---|
| 2025.12.09 | ₩51,003 | ₩51,806 | ₩50,481 | ₩51,044 | +0.08% | 102.6만 |
|---|
| 2025.12.08 | ₩51,579 | ₩51,847 | ₩51,311 | ₩51,378 | -0.39% | 101.7만 |
|---|
| 2025.12.05 | ₩51,552 | ₩52,355 | ₩51,405 | ₩51,780 | +0.44% | 86.3만 |
|---|
| 2025.12.04 | ₩52,609 | ₩52,757 | ₩51,565 | ₩51,606 | -1.91% | 96.3만 |
|---|
| 2025.12.03 | ₩52,422 | ₩53,252 | ₩52,422 | ₩52,542 | +0.23% | 93.3만 |
|---|
| 2025.12.02 | ₩52,917 | ₩52,917 | ₩52,007 | ₩52,489 | -0.81% | 96만 |
|---|
| 2025.12.01 | ₩52,676 | ₩53,091 | ₩52,409 | ₩52,650 | -0.05% | 103.5만 |
|---|
| 2025.11.28 | ₩52,850 | ₩53,345 | ₩52,650 | ₩53,051 | +0.38% | 34.3만 |
|---|
| 2025.11.26 | ₩52,917 | ₩53,345 | ₩52,743 | ₩52,931 | +0.03% | 103.3만 |
|---|
| 2025.11.25 | ₩52,007 | ₩53,038 | ₩51,606 | ₩52,837 | +1.60% | 105.5만 |
|---|
| 2025.11.24 | ₩52,502 | ₩52,703 | ₩51,418 | ₩51,512 | -1.89% | 163.3만 |
|---|
| 2025.11.21 | ₩51,980 | ₩54,175 | ₩51,860 | ₩53,145 | +2.24% | 156.1만 |
|---|
| 2025.11.20 | ₩50,816 | ₩51,739 | ₩50,481 | ₩51,485 | +1.32% | 171만 |
|---|
| 2025.11.19 | ₩50,548 | ₩51,030 | ₩50,053 | ₩50,896 | +0.69% | 125.6만 |
|---|
| 2025.11.18 | ₩49,973 | ₩51,003 | ₩49,732 | ₩50,749 | +1.55% | 145.4만 |
|---|
| 2025.11.17 | ₩50,562 | ₩50,669 | ₩49,826 | ₩50,267 | -0.58% | 118.9만 |
|---|
| 2025.11.14 | ₩51,432 | ₩51,432 | ₩50,696 | ₩50,843 | -1.14% | 86만 |
|---|
| 2025.11.13 | ₩51,003 | ₩52,154 | ₩51,003 | ₩51,512 | +1.00% | 104.2만 |
|---|
| 2025.11.12 | ₩51,980 | ₩52,382 | ₩50,896 | ₩50,923 | -2.03% | 114.3만 |
|---|
| 2025.11.11 | ₩51,472 | ₩52,288 | ₩51,218 | ₩52,128 | +1.27% | 84.3만 |
|---|
| 2025.11.10 | ₩51,151 | ₩51,338 | ₩49,678 | ₩51,017 | -0.26% | 167.8만 |
|---|
| 2025.11.07 | ₩51,044 | ₩51,646 | ₩50,856 | ₩51,124 | +0.16% | 132.6만 |
|---|
| 2025.11.06 | ₩52,663 | ₩53,105 | ₩51,097 | ₩51,137 | -2.90% | 133만 |
|---|
| 2025.11.05 | ₩53,145 | ₩53,212 | ₩52,007 | ₩52,663 | -0.91% | 144.9만 |
|---|
| 2025.11.04 | ₩52,221 | ₩52,382 | ₩51,164 | ₩51,673 | -1.05% | 102.8만 |
|---|
| 2025.11.03 | ₩52,047 | ₩52,583 | ₩51,512 | ₩51,994 | -0.10% | 213.3만 |
|---|
| 2025.10.31 | ₩50,642 | ₩52,020 | ₩50,642 | ₩51,686 | +2.06% | 248.1만 |
|---|
| 2025.10.30 | ₩51,405 | ₩52,850 | ₩50,736 | ₩51,204 | -0.39% | 295.3만 |
|---|
| 2025.10.29 | ₩52,569 | ₩54,175 | ₩48,380 | ₩51,739 | -1.58% | 538.4만 |
|---|
| 2025.10.28 | ₩60,077 | ₩60,492 | ₩59,261 | ₩59,863 | -0.36% | 165.6만 |
|---|
| 2025.10.27 | ₩59,783 | ₩60,211 | ₩59,368 | ₩59,876 | +0.16% | 88.9만 |
|---|
| 2025.10.24 | ₩59,930 | ₩60,198 | ₩59,368 | ₩59,662 | -0.45% | 106.4만 |
|---|
| 2025.10.23 | ₩59,890 | ₩60,452 | ₩59,060 | ₩59,743 | -0.25% | 98.3만 |
|---|
| 2025.10.22 | ₩59,395 | ₩60,251 | ₩59,114 | ₩59,676 | +0.47% | 140.1만 |
|---|
| 2025.10.21 | ₩58,779 | ₩59,756 | ₩58,779 | ₩59,221 | +0.75% | 83.2만 |
|---|
| 2025.10.20 | ₩57,963 | ₩58,404 | ₩57,722 | ₩58,270 | +0.53% | 71만 |
|---|
| 2025.10.17 | ₩57,641 | ₩58,632 | ₩57,320 | ₩57,762 | +0.21% | 74.3만 |
|---|
| 2025.10.16 | ₩58,070 | ₩58,364 | ₩57,414 | ₩58,230 | +0.28% | 99.1만 |
|---|
| 2025.10.15 | ₩58,096 | ₩58,458 | ₩57,119 | ₩57,454 | -1.11% | 99.3만 |
|---|
| 2025.10.14 | ₩56,116 | ₩58,391 | ₩56,116 | ₩58,110 | +3.55% | 92만 |
|---|
| 2025.10.13 | ₩56,357 | ₩57,106 | ₩55,982 | ₩56,357 | 0.00% | 81.9만 |
|---|
| 2025.10.10 | ₩57,494 | ₩57,735 | ₩56,209 | ₩56,370 | -1.96% | 116만 |
|---|