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 | ₩47,761 | ₩48,270 | ₩47,358 | ₩47,546 | -0.45% | 86.9만 |
| 2026.10.08 | ₩46,728 | ₩48,176 | ₩46,419 | ₩48,029 | +2.78% | 178.7만 |
| 2026.10.07 | ₩46,956 | ₩47,304 | ₩46,339 | ₩47,023 | +0.14% | 87.2만 |
| 2026.10.06 | ₩45,292 | ₩47,694 | ₩45,292 | ₩47,237 | +4.30% | 120.1만 |
| 2026.10.05 | ₩45,212 | ₩47,130 | ₩45,212 | ₩46,942 | +3.83% | 134.7만 |
| 2026.10.02 | ₩47,117 | ₩47,318 | ₩46,660 | ₩46,781 | -0.71% | 90만 |
| 2026.10.01 | ₩46,339 | ₩46,862 | ₩45,507 | ₩46,647 | +0.67% | 143.1만 |
| 2026.09.30 | ₩47,170 | ₩47,278 | ₩46,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,620 |
| -1.17% |
| 101.2만 |
| 2026.09.29 | ₩47,734 | ₩48,324 | ₩46,969 | ₩47,076 | -1.38% | 111만 |
|---|
| 2026.09.28 | ₩47,881 | ₩48,646 | ₩47,291 | ₩48,230 | +0.73% | 176.2만 |
|---|
| 2026.09.25 | ₩47,680 | ₩48,364 | ₩47,278 | ₩48,176 | +1.04% | 206.4만 |
|---|
| 2026.09.24 | ₩49,679 | ₩49,947 | ₩47,304 | ₩47,559 | -4.27% | 297.9만 |
|---|
| 2026.09.23 | ₩49,907 | ₩50,377 | ₩49,505 | ₩49,840 | -0.13% | 105.9만 |
|---|
| 2026.09.22 | ₩50,752 | ₩50,913 | ₩49,974 | ₩50,243 | -1.00% | 145.1만 |
|---|
| 2026.09.21 | ₩50,497 | ₩50,538 | ₩49,518 | ₩49,760 | -1.46% | 209만 |
|---|
| 2026.09.18 | ₩50,618 | ₩50,779 | ₩49,880 | ₩49,894 | -1.43% | 162.7만 |
|---|
| 2026.09.17 | ₩52,429 | ₩52,429 | ₩50,887 | ₩50,980 | -2.76% | 120.1만 |
|---|
| 2026.09.16 | ₩51,852 | ₩53,368 | ₩51,195 | ₩51,732 | -0.23% | 89.2만 |
|---|
| 2026.09.15 | ₩51,987 | ₩51,987 | ₩51,195 | ₩51,517 | -0.90% | 84.8만 |
|---|
| 2026.09.14 | ₩51,852 | ₩52,684 | ₩51,759 | ₩52,349 | +0.96% | 85만 |
|---|
| 2026.09.11 | ₩52,523 | ₩52,684 | ₩51,624 | ₩51,826 | -1.33% | 73.5만 |
|---|
| 2026.09.10 | ₩51,289 | ₩51,772 | ₩50,444 | ₩51,745 | +0.89% | 106만 |
|---|
| 2026.09.09 | ₩52,510 | ₩52,510 | ₩51,141 | ₩51,450 | -2.02% | 110.5만 |
|---|
| 2026.09.08 | ₩54,469 | ₩54,616 | ₩52,671 | ₩52,738 | -3.18% | 106만 |
|---|
| 2026.09.04 | ₩55,220 | ₩55,622 | ₩54,791 | ₩55,247 | +0.05% | 76.6만 |
|---|
| 2026.09.03 | ₩55,797 | ₩55,985 | ₩54,308 | ₩55,689 | -0.19% | 290.4만 |
|---|
| 2026.09.02 | ₩55,824 | ₩57,192 | ₩55,300 | ₩55,448 | -0.67% | 137만 |
|---|
| 2026.09.01 | ₩55,367 | ₩56,320 | ₩55,059 | ₩55,555 | +0.34% | 112.2만 |
|---|
| 2026.08.31 | ₩56,119 | ₩56,575 | ₩55,434 | ₩55,730 | -0.69% | 106.3만 |
|---|
| 2026.08.28 | ₩56,615 | ₩57,380 | ₩56,105 | ₩56,481 | -0.24% | 55.3만 |
|---|
| 2026.08.27 | ₩56,857 | ₩57,380 | ₩56,025 | ₩56,146 | -1.25% | 69.9만 |
|---|
| 2026.08.26 | ₩57,675 | ₩58,440 | ₩57,447 | ₩57,648 | -0.05% | 71.1만 |
|---|
| 2026.08.25 | ₩57,313 | ₩57,313 | ₩56,186 | ₩57,232 | -0.14% | 51.8만 |
|---|
| 2026.08.24 | ₩58,024 | ₩58,024 | ₩56,682 | ₩57,018 | -1.73% | 97.8만 |
|---|
| 2026.08.21 | ₩55,743 | ₩56,897 | ₩55,220 | ₩56,870 | +2.02% | 58.9만 |
|---|
| 2026.08.20 | ₩54,428 | ₩55,314 | ₩54,348 | ₩55,166 | +1.36% | 67.4만 |
|---|
| 2026.08.19 | ₩55,716 | ₩56,682 | ₩55,113 | ₩55,260 | -0.82% | 75.3만 |
|---|
| 2026.08.18 | ₩55,971 | ₩56,293 | ₩55,099 | ₩55,166 | -1.44% | 140.7만 |
|---|
| 2026.08.17 | ₩56,642 | ₩56,642 | ₩55,810 | ₩55,904 | -1.30% | 77.1만 |
|---|
| 2026.08.14 | ₩56,307 | ₩57,044 | ₩55,595 | ₩56,991 | +1.22% | 74.5만 |
|---|
| 2026.08.13 | ₩55,770 | ₩57,272 | ₩55,770 | ₩56,575 | +1.44% | 95.6만 |
|---|
| 2026.08.12 | ₩55,341 | ₩55,434 | ₩53,972 | ₩54,562 | -1.41% | 71.5만 |
|---|
| 2026.08.11 | ₩54,992 | ₩55,958 | ₩54,992 | ₩55,233 | +0.44% | 135.3만 |
|---|
| 2026.08.10 | ₩56,213 | ₩56,213 | ₩54,375 | ₩55,206 | -1.79% | 72.5만 |
|---|
| 2026.08.07 | ₩55,434 | ₩56,481 | ₩55,274 | ₩55,958 | +0.94% | 71.7만 |
|---|
| 2026.08.06 | ₩57,501 | ₩57,581 | ₩55,689 | ₩55,730 | -3.08% | 78만 |
|---|
| 2026.08.05 | ₩56,857 | ₩57,299 | ₩56,280 | ₩57,232 | +0.66% | 85.8만 |
|---|
| 2026.08.04 | ₩55,434 | ₩56,924 | ₩55,206 | ₩56,776 | +2.42% | 99.9만 |
|---|
| 2026.08.03 | ₩54,509 | ₩55,716 | ₩54,133 | ₩55,502 | +1.82% | 157.6만 |
|---|
| 2026.07.31 | ₩54,589 | ₩54,978 | ₩53,436 | ₩53,637 | -1.74% | 208.4만 |
|---|
| 2026.07.30 | ₩57,219 | ₩57,675 | ₩54,536 | ₩55,086 | -3.73% | 294.3만 |
|---|
| 2026.07.29 | ₩60,492 | ₩61,391 | ₩54,428 | ₩57,219 | -5.41% | 373.9만 |
|---|
| 2026.07.28 | ₩63,672 | ₩64,571 | ₩63,578 | ₩64,410 | +1.16% | 195.2만 |
|---|
| 2026.07.27 | ₩62,760 | ₩63,471 | ₩61,995 | ₩62,491 | -0.43% | 244.1만 |
|---|
| 2026.07.24 | ₩59,607 | ₩62,303 | ₩59,607 | ₩62,290 | +4.50% | 368.5만 |
|---|
| 2026.07.23 | ₩60,761 | ₩61,391 | ₩60,533 | ₩60,989 | +0.38% | 112.4만 |
|---|
| 2026.07.22 | ₩61,606 | ₩62,049 | ₩60,868 | ₩61,083 | -0.85% | 187.9만 |
|---|
| 2026.07.21 | ₩62,196 | ₩62,666 | ₩60,439 | ₩61,203 | -1.60% | 196.8만 |
|---|
| 2026.07.20 | ₩63,189 | ₩63,538 | ₩61,686 | ₩61,807 | -2.19% | 140.6만 |
|---|
| 2026.07.17 | ₩64,343 | ₩64,799 | ₩62,652 | ₩63,296 | -1.63% | 134.3만 |
|---|
| 2026.07.16 | ₩61,498 | ₩63,658 | ₩61,337 | ₩63,591 | +3.40% | 122.9만 |
|---|
| 2026.07.15 | ₩60,680 | ₩61,901 | ₩60,130 | ₩61,150 | +0.77% | 74.1만 |
|---|
| 2026.07.14 | ₩60,613 | ₩60,613 | ₩59,365 | ₩59,982 | -1.04% | 125.3만 |
|---|
| 2026.07.13 | ₩60,680 | ₩61,203 | ₩59,486 | ₩60,291 | -0.64% | 102.1만 |
|---|
| 2026.07.10 | ₩59,406 | ₩61,056 | ₩58,949 | ₩60,345 | +1.58% | 75.6만 |
|---|
| 2026.07.09 | ₩59,661 | ₩60,197 | ₩59,003 | ₩59,043 | -1.03% | 68.5만 |
|---|
| 2026.07.08 | ₩59,996 | ₩59,996 | ₩57,890 | ₩59,043 | -1.59% | 97.7만 |
|---|
| 2026.07.07 | ₩62,223 | ₩63,229 | ₩60,613 | ₩60,613 | -2.59% | 110.3만 |
|---|
| 2026.07.06 | ₩62,102 | ₩62,250 | ₩60,600 | ₩61,941 | -0.26% | 87.2만 |
|---|
| 2026.07.02 | ₩62,371 | ₩62,800 | ₩61,297 | ₩62,236 | -0.22% | 109만 |
|---|
| 2026.07.01 | ₩62,049 | ₩63,001 | ₩61,646 | ₩61,861 | -0.30% | 85.3만 |
|---|
| 2026.06.30 | ₩61,753 | ₩62,840 | ₩60,774 | ₩62,236 | +0.78% | 95.3만 |
|---|
| 2026.06.29 | ₩61,284 | ₩62,411 | ₩60,492 | ₩62,062 | +1.27% | 85.4만 |
|---|
| 2026.06.26 | ₩60,747 | ₩62,196 | ₩60,076 | ₩62,022 | +2.10% | 146.5만 |
|---|
| 2026.06.25 | ₩60,318 | ₩61,445 | ₩59,956 | ₩60,814 | +0.82% | 89.8만 |
|---|
| 2026.06.24 | ₩57,299 | ₩60,345 | ₩57,272 | ₩59,929 | +4.59% | 132만 |
|---|
| 2026.06.23 | ₩55,663 | ₩57,272 | ₩55,327 | ₩56,682 | +1.83% | 80.3만 |
|---|
| 2026.06.22 | ₩55,783 | ₩56,387 | ₩55,193 | ₩55,636 | -0.26% | 53.9만 |
|---|
| 2026.06.18 | ₩56,481 | ₩57,635 | ₩55,850 | ₩55,877 | -1.07% | 119.3만 |
|---|
| 2026.06.17 | ₩55,850 | ₩57,313 | ₩55,676 | ₩56,172 | +0.58% | 85.7만 |
|---|
| 2026.06.16 | ₩55,099 | ₩56,226 | ₩55,099 | ₩55,891 | +1.44% | 67.9만 |
|---|
| 2026.06.15 | ₩55,582 | ₩56,588 | ₩54,630 | ₩54,656 | -1.67% | 117.1만 |
|---|
| 2026.06.12 | ₩54,509 | ₩55,233 | ₩54,160 | ₩54,884 | +0.69% | 54.5만 |
|---|
| 2026.06.11 | ₩53,087 | ₩54,348 | ₩52,550 | ₩53,959 | +1.64% | 98.7만 |
|---|
| 2026.06.10 | ₩52,081 | ₩53,597 | ₩51,584 | ₩52,805 | +1.39% | 126.4만 |
|---|
| 2026.06.09 | ₩49,773 | ₩52,349 | ₩49,639 | ₩51,920 | +4.31% | 136만 |
|---|
| 2026.06.08 | ₩48,740 | ₩49,357 | ₩48,405 | ₩49,183 | +0.91% | 106.3만 |
|---|
| 2026.06.05 | ₩48,686 | ₩49,330 | ₩48,552 | ₩49,142 | +0.94% | 83.5만 |
|---|
| 2026.06.04 | ₩49,478 | ₩49,652 | ₩47,868 | ₩48,673 | -1.63% | 93.4만 |
|---|
| 2026.06.03 | ₩48,968 | ₩49,773 | ₩48,606 | ₩48,619 | -0.71% | 61.9만 |
|---|
| 2026.06.02 | ₩49,075 | ₩49,760 | ₩48,981 | ₩49,411 | +0.68% | 84.3만 |
|---|
| 2026.06.01 | ₩49,639 | ₩49,652 | ₩48,566 | ₩48,968 | -1.35% | 96.5만 |
|---|
| 2026.05.29 | ₩50,605 | ₩50,980 | ₩50,269 | ₩50,390 | -0.42% | 115만 |
|---|
| 2026.05.28 | ₩50,082 | ₩51,115 | ₩49,961 | ₩50,980 | +1.79% | 68.8만 |
|---|
| 2026.05.27 | ₩51,598 | ₩52,242 | ₩50,819 | ₩50,967 | -1.22% | 88.8만 |
|---|
| 2026.05.26 | ₩51,141 | ₩51,826 | ₩50,591 | ₩50,980 | -0.31% | 69.7만 |
|---|
| 2026.05.22 | ₩51,034 | ₩51,235 | ₩50,001 | ₩50,860 | -0.34% | 79.7만 |
|---|
| 2026.05.21 | ₩50,484 | ₩51,437 | ₩48,968 | ₩50,967 | +0.96% | 69.7만 |
|---|
| 2026.05.20 | ₩49,706 | ₩51,383 | ₩49,129 | ₩51,101 | +2.81% | 90.1만 |
|---|
| 2026.05.19 | ₩49,988 | ₩50,484 | ₩49,062 | ₩49,760 | -0.46% | 73.9만 |
|---|
| 2026.05.18 | ₩49,371 | ₩50,766 | ₩49,371 | ₩50,296 | +1.88% | 89.4만 |
|---|
| 2026.05.15 | ₩51,732 | ₩51,920 | ₩49,008 | ₩49,142 | -5.01% | 91.3만 |
|---|
| 2026.05.14 | ₩52,939 | ₩53,020 | ₩51,759 | ₩51,772 | -2.20% | 63.5만 |
|---|
| 2026.05.13 | ₩52,939 | ₩53,529 | ₩52,295 | ₩52,523 | -0.79% | 74.2만 |
|---|
| 2026.05.12 | ₩53,114 | ₩53,315 | ₩52,590 | ₩52,738 | -0.71% | 79.2만 |
|---|
| 2026.05.11 | ₩54,147 | ₩54,710 | ₩52,778 | ₩53,127 | -1.88% | 63.2만 |
|---|
| 2026.05.08 | ₩54,267 | ₩54,884 | ₩53,436 | ₩54,012 | -0.47% | 69.6만 |
|---|
| 2026.05.07 | ₩54,388 | ₩54,965 | ₩53,986 | ₩54,012 | -0.69% | 74만 |
|---|
| 2026.05.06 | ₩53,932 | ₩55,421 | ₩53,932 | ₩54,334 | +0.75% | 74.8만 |
|---|
| 2026.05.05 | ₩53,771 | ₩53,771 | ₩51,879 | ₩52,926 | -1.57% | 77.7만 |
|---|
| 2026.05.04 | ₩53,194 | ₩53,637 | ₩52,349 | ₩52,724 | -0.88% | 71.2만 |
|---|
| 2026.05.01 | ₩54,777 | ₩55,448 | ₩53,248 | ₩53,288 | -2.72% | 90.5만 |
|---|
| 2026.04.30 | ₩52,335 | ₩55,300 | ₩52,335 | ₩54,401 | +3.95% | 150.8만 |
|---|
| 2026.04.29 | ₩53,543 | ₩56,494 | ₩52,644 | ₩53,060 | -0.90% | 138.8만 |
|---|
| 2026.04.28 | ₩52,792 | ₩53,140 | ₩51,651 | ₩52,027 | -1.45% | 70.7만 |
|---|
| 2026.04.27 | ₩52,456 | ₩53,221 | ₩52,403 | ₩52,429 | -0.05% | 61.7만 |
|---|
| 2026.04.24 | ₩53,073 | ₩53,073 | ₩52,067 | ₩52,349 | -1.37% | 57.1만 |
|---|
| 2026.04.23 | ₩53,342 | ₩54,012 | ₩52,926 | ₩53,301 | -0.08% | 53.6만 |
|---|
| 2026.04.22 | ₩54,844 | ₩54,844 | ₩52,295 | ₩52,885 | -3.57% | 65.8만 |
|---|
| 2026.04.21 | ₩56,011 | ₩56,213 | ₩54,495 | ₩54,643 | -2.44% | 46.1만 |
|---|
| 2026.04.20 | ₩56,146 | ₩56,535 | ₩55,502 | ₩55,985 | -0.29% | 69.8만 |
|---|
| 2026.04.17 | ₩55,113 | ₩56,830 | ₩54,791 | ₩56,333 | +2.22% | 112.2만 |
|---|
| 2026.04.16 | ₩54,361 | ₩55,072 | ₩54,361 | ₩54,750 | +0.72% | 76.9만 |
|---|
| 2026.04.15 | ₩55,381 | ₩55,461 | ₩53,851 | ₩54,495 | -1.60% | 84.9만 |
|---|
| 2026.04.14 | ₩56,092 | ₩56,374 | ₩55,381 | ₩55,636 | -0.81% | 50.9만 |
|---|
| 2026.04.13 | ₩55,434 | ₩56,226 | ₩54,804 | ₩56,172 | +1.33% | 74만 |
|---|
| 2026.04.10 | ₩56,266 | ₩56,669 | ₩55,367 | ₩55,649 | -1.10% | 43.2만 |
|---|
| 2026.04.09 | ₩54,871 | ₩56,199 | ₩54,871 | ₩56,052 | +2.15% | 63.9만 |
|---|
| 2026.04.08 | ₩54,388 | ₩55,488 | ₩54,388 | ₩55,421 | +1.90% | 100.9만 |
|---|
| 2026.04.07 | ₩52,523 | ₩53,181 | ₩52,242 | ₩52,832 | +0.59% | 66.3만 |
|---|
| 2026.04.06 | ₩52,362 | ₩53,114 | ₩52,309 | ₩52,926 | +1.08% | 63.2만 |
|---|
| 2026.04.02 | ₩52,765 | ₩53,449 | ₩52,188 | ₩52,966 | +0.38% | 63.4만 |
|---|
| 2026.04.01 | ₩52,953 | ₩53,503 | ₩52,094 | ₩53,422 | +0.89% | 88.7만 |
|---|
| 2026.03.31 | ₩51,517 | ₩52,657 | ₩51,047 | ₩52,054 | +1.04% | 82.5만 |
|---|
| 2026.03.30 | ₩51,423 | ₩51,423 | ₩50,082 | ₩50,819 | -1.17% | 80.9만 |
|---|
| 2026.03.27 | ₩51,893 | ₩52,215 | ₩50,954 | ₩51,088 | -1.55% | 91.7만 |
|---|
| 2026.03.26 | ₩52,470 | ₩53,114 | ₩51,785 | ₩52,054 | -0.79% | 85.2만 |
|---|
| 2026.03.25 | ₩52,832 | ₩52,926 | ₩51,584 | ₩52,885 | +0.10% | 73.7만 |
|---|
| 2026.03.24 | ₩50,900 | ₩52,698 | ₩50,887 | ₩52,268 | +2.69% | 74.9만 |
|---|
| 2026.03.23 | ₩52,322 | ₩52,322 | ₩51,463 | ₩51,678 | -1.23% | 105.9만 |
|---|
| 2026.03.20 | ₩52,443 | ₩52,537 | ₩50,900 | ₩51,061 | -2.63% | 207.4만 |
|---|
| 2026.03.19 | ₩53,717 | ₩53,838 | ₩51,450 | ₩52,429 | -2.40% | 90.6만 |
|---|
| 2026.03.18 | ₩55,864 | ₩56,105 | ₩53,986 | ₩53,999 | -3.34% | 83.6만 |
|---|
| 2026.03.17 | ₩57,031 | ₩57,071 | ₩56,293 | ₩56,481 | -0.96% | 70.5만 |
|---|
| 2026.03.16 | ₩56,293 | ₩56,977 | ₩55,985 | ₩56,722 | +0.76% | 79.6만 |
|---|
| 2026.03.13 | ₩55,636 | ₩55,944 | ₩54,858 | ₩55,837 | +0.36% | 93.9만 |
|---|
| 2026.03.12 | ₩55,917 | ₩56,642 | ₩54,737 | ₩55,005 | -1.63% | 97만 |
|---|
| 2026.03.11 | ₩57,715 | ₩57,715 | ₩56,374 | ₩56,441 | -2.21% | 60.5만 |
|---|
| 2026.03.10 | ₩59,258 | ₩59,258 | ₩57,782 | ₩57,823 | -2.42% | 91.7만 |
|---|
| 2026.03.09 | ₩58,748 | ₩59,325 | ₩57,742 | ₩59,271 | +0.89% | 99만 |
|---|
| 2026.03.06 | ₩60,600 | ₩61,311 | ₩58,963 | ₩59,580 | -1.68% | 67.1만 |
|---|
| 2026.03.05 | ₩62,344 | ₩62,344 | ₩61,109 | ₩61,525 | -1.31% | 102.3만 |
|---|
| 2026.03.04 | ₩63,578 | ₩63,578 | ₩61,968 | ₩62,773 | -1.27% | 85.4만 |
|---|
| 2026.03.03 | ₩63,672 | ₩63,846 | ₩62,344 | ₩63,726 | +0.08% | 58.4만 |
|---|
| 2026.03.02 | ₩64,101 | ₩65,309 | ₩63,471 | ₩65,107 | +1.57% | 123.5만 |
|---|
| 2026.02.27 | ₩63,363 | ₩64,571 | ₩63,068 | ₩64,463 | +1.74% | 75.3만 |
|---|
| 2026.02.26 | ₩64,316 | ₩64,423 | ₩63,055 | ₩63,699 | -0.96% | 80.9만 |
|---|
| 2026.02.25 | ₩65,389 | ₩65,389 | ₩63,269 | ₩64,222 | -1.78% | 65.9만 |
|---|
| 2026.02.24 | ₩64,987 | ₩65,711 | ₩64,745 | ₩64,987 | 0.00% | 106.1만 |
|---|
| 2026.02.23 | ₩64,289 | ₩64,946 | ₩63,752 | ₩64,839 | +0.86% | 63.6만 |
|---|
| 2026.02.20 | ₩64,396 | ₩65,000 | ₩63,967 | ₩64,960 | +0.87% | 107.2만 |
|---|
| 2026.02.19 | ₩64,544 | ₩65,040 | ₩63,685 | ₩64,356 | -0.29% | 93만 |
|---|
| 2026.02.18 | ₩64,839 | ₩65,121 | ₩64,369 | ₩64,705 | -0.21% | 128.8만 |
|---|
| 2026.02.17 | ₩65,416 | ₩65,859 | ₩64,665 | ₩64,718 | -1.07% | 120.8만 |
|---|
| 2026.02.13 | ₩65,081 | ₩66,288 | ₩65,081 | ₩65,268 | +0.29% | 127만 |
|---|
| 2026.02.12 | ₩65,067 | ₩66,248 | ₩65,067 | ₩65,255 | +0.29% | 112.7만 |
|---|
| 2026.02.11 | ₩65,537 | ₩66,114 | ₩64,732 | ₩65,040 | -0.76% | 130만 |
|---|
| 2026.02.10 | ₩65,537 | ₩66,194 | ₩65,228 | ₩65,443 | -0.14% | 147.6만 |
|---|
| 2026.02.09 | ₩65,362 | ₩65,671 | ₩64,584 | ₩65,309 | -0.08% | 99.1만 |
|---|
| 2026.02.06 | ₩65,953 | ₩66,476 | ₩65,537 | ₩65,590 | -0.55% | 165.9만 |
|---|
| 2026.02.05 | ₩64,396 | ₩65,979 | ₩64,128 | ₩65,564 | +1.81% | 191.1만 |
|---|
| 2026.02.04 | ₩60,895 | ₩64,383 | ₩60,318 | ₩64,356 | +5.68% | 234.6만 |
|---|
| 2026.02.03 | ₩58,104 | ₩59,486 | ₩57,970 | ₩58,708 | +1.04% | 116.5만 |
|---|
| 2026.02.02 | ₩57,635 | ₩58,601 | ₩57,621 | ₩57,943 | +0.54% | 88.4만 |
|---|
| 2026.01.30 | ₩57,018 | ₩58,104 | ₩56,588 | ₩57,890 | +1.53% | 137.7만 |
|---|
| 2026.01.29 | ₩57,501 | ₩57,675 | ₩56,320 | ₩57,299 | -0.35% | 86.7만 |
|---|
| 2026.01.28 | ₩57,179 | ₩57,742 | ₩56,575 | ₩56,857 | -0.56% | 75.4만 |
|---|
| 2026.01.27 | ₩57,675 | ₩58,064 | ₩56,816 | ₩57,219 | -0.79% | 69.1만 |
|---|
| 2026.01.26 | ₩58,077 | ₩58,695 | ₩57,890 | ₩58,024 | -0.09% | 77.2만 |
|---|
| 2026.01.23 | ₩57,876 | ₩58,265 | ₩57,514 | ₩58,185 | +0.53% | 69.4만 |
|---|
| 2026.01.22 | ₩57,433 | ₩58,037 | ₩57,125 | ₩57,903 | +0.82% | 78.3만 |
|---|
| 2026.01.21 | ₩56,776 | ₩57,514 | ₩56,065 | ₩57,380 | +1.06% | 75.4만 |
|---|
| 2026.01.20 | ₩56,937 | ₩57,205 | ₩56,307 | ₩56,414 | -0.92% | 63.2만 |
|---|
| 2026.01.16 | ₩57,246 | ₩57,594 | ₩56,897 | ₩57,501 | +0.45% | 53.9만 |
|---|
| 2026.01.15 | ₩56,629 | ₩57,474 | ₩56,038 | ₩57,353 | +1.28% | 79.4만 |
|---|
| 2026.01.14 | ₩57,004 | ₩57,809 | ₩56,977 | ₩57,514 | +0.89% | 72.4만 |
|---|
| 2026.01.13 | ₩57,849 | ₩58,171 | ₩56,830 | ₩56,977 | -1.51% | 84.1만 |
|---|
| 2026.01.12 | ₩58,654 | ₩58,654 | ₩56,883 | ₩57,742 | -1.56% | 93.2만 |
|---|
| 2026.01.09 | ₩56,280 | ₩57,420 | ₩55,958 | ₩57,326 | +1.86% | 81.6만 |
|---|
| 2026.01.08 | ₩54,281 | ₩56,521 | ₩54,267 | ₩56,454 | +4.00% | 117.1만 |
|---|
| 2026.01.07 | ₩56,481 | ₩57,085 | ₩54,240 | ₩54,643 | -3.25% | 116.1만 |
|---|
| 2026.01.06 | ₩55,502 | ₩56,347 | ₩55,448 | ₩56,239 | +1.33% | 100.2만 |
|---|
| 2026.01.05 | ₩55,113 | ₩56,280 | ₩54,777 | ₩55,730 | +1.12% | 94.4만 |
|---|
| 2026.01.02 | ₩54,240 | ₩55,582 | ₩53,878 | ₩55,341 | +2.03% | 71.1만 |
|---|
| 2025.12.31 | ₩54,401 | ₩54,737 | ₩54,120 | ₩54,160 | -0.44% | 64.3만 |
|---|
| 2025.12.30 | ₩54,871 | ₩55,180 | ₩54,442 | ₩54,536 | -0.61% | 64.8만 |
|---|
| 2025.12.29 | ₩54,804 | ₩55,220 | ₩54,334 | ₩55,005 | +0.37% | 103.5만 |
|---|
| 2025.12.26 | ₩54,495 | ₩55,072 | ₩54,495 | ₩54,831 | +0.62% | 37.8만 |
|---|
| 2025.12.24 | ₩54,522 | ₩54,844 | ₩54,401 | ₩54,777 | +0.47% | 26.1만 |
|---|
| 2025.12.23 | ₩55,072 | ₩55,072 | ₩54,240 | ₩54,576 | -0.90% | 99.2만 |
|---|
| 2025.12.22 | ₩54,683 | ₩55,408 | ₩54,562 | ₩54,965 | +0.52% | 54.5만 |
|---|
| 2025.12.19 | ₩55,113 | ₩55,314 | ₩54,764 | ₩54,804 | -0.56% | 110.9만 |
|---|
| 2025.12.18 | ₩55,045 | ₩56,065 | ₩55,019 | ₩55,260 | +0.39% | 77.8만 |
|---|
| 2025.12.17 | ₩54,308 | ₩55,394 | ₩54,308 | ₩55,059 | +1.38% | 84.1만 |
|---|
| 2025.12.16 | ₩54,428 | ₩54,536 | ₩53,637 | ₩54,442 | +0.02% | 81만 |
|---|
| 2025.12.15 | ₩53,758 | ₩54,321 | ₩52,859 | ₩54,200 | +0.82% | 95.7만 |
|---|
| 2025.12.12 | ₩52,979 | ₩54,187 | ₩52,953 | ₩53,717 | +1.39% | 125.9만 |
|---|
| 2025.12.11 | ₩52,322 | ₩52,671 | ₩52,013 | ₩52,590 | +0.51% | 108.8만 |
|---|
| 2025.12.10 | ₩51,222 | ₩52,657 | ₩51,034 | ₩52,416 | +2.33% | 130.4만 |
|---|
| 2025.12.09 | ₩51,128 | ₩51,933 | ₩50,605 | ₩51,168 | +0.08% | 102.6만 |
|---|
| 2025.12.08 | ₩51,705 | ₩51,973 | ₩51,437 | ₩51,504 | -0.39% | 101.7만 |
|---|
| 2025.12.05 | ₩51,678 | ₩52,483 | ₩51,530 | ₩51,906 | +0.44% | 86.3만 |
|---|
| 2025.12.04 | ₩52,738 | ₩52,885 | ₩51,691 | ₩51,732 | -1.91% | 96.3만 |
|---|
| 2025.12.03 | ₩52,550 | ₩53,382 | ₩52,550 | ₩52,671 | +0.23% | 93.3만 |
|---|
| 2025.12.02 | ₩53,046 | ₩53,046 | ₩52,134 | ₩52,617 | -0.81% | 96만 |
|---|
| 2025.12.01 | ₩52,805 | ₩53,221 | ₩52,537 | ₩52,778 | -0.05% | 103.5만 |
|---|
| 2025.11.28 | ₩52,979 | ₩53,476 | ₩52,778 | ₩53,181 | +0.38% | 34.3만 |
|---|
| 2025.11.26 | ₩53,046 | ₩53,476 | ₩52,872 | ₩53,060 | +0.03% | 103.3만 |
|---|
| 2025.11.25 | ₩52,134 | ₩53,167 | ₩51,732 | ₩52,966 | +1.60% | 105.5만 |
|---|
| 2025.11.24 | ₩52,631 | ₩52,832 | ₩51,544 | ₩51,638 | -1.89% | 163.3만 |
|---|
| 2025.11.21 | ₩52,107 | ₩54,308 | ₩51,987 | ₩53,275 | +2.24% | 156.1만 |
|---|
| 2025.11.20 | ₩50,940 | ₩51,866 | ₩50,605 | ₩51,611 | +1.32% | 171만 |
|---|
| 2025.11.19 | ₩50,672 | ₩51,155 | ₩50,175 | ₩51,021 | +0.69% | 125.6만 |
|---|
| 2025.11.18 | ₩50,095 | ₩51,128 | ₩49,853 | ₩50,873 | +1.55% | 145.4만 |
|---|
| 2025.11.17 | ₩50,685 | ₩50,793 | ₩49,947 | ₩50,390 | -0.58% | 118.9만 |
|---|
| 2025.11.14 | ₩51,557 | ₩51,557 | ₩50,819 | ₩50,967 | -1.14% | 86만 |
|---|
| 2025.11.13 | ₩51,128 | ₩52,282 | ₩51,128 | ₩51,638 | +1.00% | 104.2만 |
|---|
| 2025.11.12 | ₩52,107 | ₩52,510 | ₩51,021 | ₩51,047 | -2.03% | 114.3만 |
|---|
| 2025.11.11 | ₩51,598 | ₩52,416 | ₩51,343 | ₩52,255 | +1.27% | 84.3만 |
|---|
| 2025.11.10 | ₩51,276 | ₩51,463 | ₩49,800 | ₩51,141 | -0.26% | 167.8만 |
|---|
| 2025.11.07 | ₩51,168 | ₩51,772 | ₩50,980 | ₩51,249 | +0.16% | 132.6만 |
|---|
| 2025.11.06 | ₩52,792 | ₩53,234 | ₩51,222 | ₩51,262 | -2.90% | 133만 |
|---|
| 2025.11.05 | ₩53,275 | ₩53,342 | ₩52,134 | ₩52,792 | -0.91% | 144.9만 |
|---|
| 2025.11.04 | ₩52,349 | ₩52,510 | ₩51,289 | ₩51,799 | -1.05% | 102.8만 |
|---|
| 2025.11.03 | ₩52,174 | ₩52,711 | ₩51,638 | ₩52,121 | -0.10% | 213.3만 |
|---|
| 2025.10.31 | ₩50,766 | ₩52,148 | ₩50,766 | ₩51,812 | +2.06% | 248.1만 |
|---|
| 2025.10.30 | ₩51,530 | ₩52,979 | ₩50,860 | ₩51,329 | -0.39% | 295.3만 |
|---|
| 2025.10.29 | ₩52,698 | ₩54,308 | ₩48,498 | ₩51,866 | -1.58% | 538.4만 |
|---|
| 2025.10.28 | ₩60,224 | ₩60,640 | ₩59,406 | ₩60,009 | -0.36% | 165.6만 |
|---|
| 2025.10.27 | ₩59,929 | ₩60,358 | ₩59,513 | ₩60,023 | +0.16% | 88.9만 |
|---|
| 2025.10.24 | ₩60,076 | ₩60,345 | ₩59,513 | ₩59,808 | -0.45% | 106.4만 |
|---|
| 2025.10.23 | ₩60,036 | ₩60,600 | ₩59,204 | ₩59,889 | -0.25% | 98.3만 |
|---|
| 2025.10.22 | ₩59,540 | ₩60,398 | ₩59,258 | ₩59,821 | +0.47% | 140.1만 |
|---|
| 2025.10.21 | ₩58,923 | ₩59,902 | ₩58,923 | ₩59,365 | +0.75% | 83.2만 |
|---|
| 2025.10.20 | ₩58,104 | ₩58,547 | ₩57,863 | ₩58,413 | +0.53% | 71만 |
|---|
| 2025.10.17 | ₩57,782 | ₩58,775 | ₩57,460 | ₩57,903 | +0.21% | 74.3만 |
|---|
| 2025.10.16 | ₩58,212 | ₩58,507 | ₩57,554 | ₩58,373 | +0.28% | 99.1만 |
|---|
| 2025.10.15 | ₩58,238 | ₩58,601 | ₩57,259 | ₩57,594 | -1.11% | 99.3만 |
|---|
| 2025.10.14 | ₩56,253 | ₩58,534 | ₩56,253 | ₩58,252 | +3.55% | 92만 |
|---|
| 2025.10.13 | ₩56,494 | ₩57,246 | ₩56,119 | ₩56,494 | 0.00% | 81.9만 |
|---|
| 2025.10.10 | ₩57,635 | ₩57,876 | ₩56,347 | ₩56,508 | -1.96% | 116만 |
|---|