시장 데이터를 불러오는 중
전체 종목
실바모 과거 주가
Sylvamo Corporation Common Stock · SLVM · NYSE
주요 사업 분야는 종이·제지입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sylvamo Corporation Common Stock · SLVM · NYSE
주요 사업 분야는 종이·제지입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,847 | ₩44,464 | ₩43,150 | ₩43,780 | -0.15% | 24.9만 |
| 2026.10.08 | ₩42,265 | ₩43,941 | ₩41,849 | ₩43,780 | +3.59% | 39.2만 |
| 2026.10.07 | ₩43,633 | ₩43,874 | ₩42,454 | ₩42,600 | -2.37% | 33.8만 |
| 2026.10.06 | ₩45,135 | ₩45,135 | ₩43,581 | ₩44,129 | -2.23% | 30.3만 |
| 2026.10.05 | ₩43,137 | ₩45,752 | ₩42,909 | ₩44,746 | +3.73% | 58.8만 |
| 2026.10.02 | ₩44,384 | ₩44,491 | ₩42,346 | ₩43,552 | -1.87% | 36.2만 |
| 2026.10.01 | ₩43,968 | ₩45,222 | ₩42,574 | ₩44,478 | +1.16% | 66.3만 |
| 2026.09.30 | ₩45,953 | ₩46,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,821 |
| -4.64% |
| 103만 |
| 2026.09.29 | ₩46,663 | ₩46,663 | ₩45,457 | ₩45,617 | -2.24% | 32.1만 |
|---|
| 2026.09.28 | ₩47,669 | ₩47,877 | ₩46,724 | ₩46,905 | -1.60% | 27.9만 |
|---|
| 2026.09.25 | ₩48,688 | ₩48,836 | ₩48,132 | ₩48,219 | -0.96% | 24만 |
|---|
| 2026.09.24 | ₩49,144 | ₩49,144 | ₩47,749 | ₩48,219 | -1.88% | 41.4만 |
|---|
| 2026.09.23 | ₩48,769 | ₩49,560 | ₩48,769 | ₩49,131 | +0.74% | 30.9만 |
|---|
| 2026.09.22 | ₩49,037 | ₩49,801 | ₩48,990 | ₩49,439 | +0.82% | 29.2만 |
|---|
| 2026.09.21 | ₩47,924 | ₩48,809 | ₩47,387 | ₩48,420 | +1.04% | 27.3만 |
|---|
| 2026.09.18 | ₩48,970 | ₩48,970 | ₩47,454 | ₩47,696 | -2.60% | 65.1만 |
|---|
| 2026.09.17 | ₩49,359 | ₩49,881 | ₩48,789 | ₩49,345 | -0.03% | 25.2만 |
|---|
| 2026.09.16 | ₩48,272 | ₩48,929 | ₩47,602 | ₩48,246 | -0.06% | 41.7만 |
|---|
| 2026.09.15 | ₩47,294 | ₩47,361 | ₩46,274 | ₩46,784 | -1.08% | 27.3만 |
|---|
| 2026.09.14 | ₩47,253 | ₩47,803 | ₩46,797 | ₩47,267 | +0.03% | 23.4만 |
|---|
| 2026.09.11 | ₩48,004 | ₩48,004 | ₩46,616 | ₩47,320 | -1.42% | 21.8만 |
|---|
| 2026.09.10 | ₩47,454 | ₩47,656 | ₩46,274 | ₩46,972 | -1.02% | 20.5만 |
|---|
| 2026.09.09 | ₩47,736 | ₩48,071 | ₩46,717 | ₩47,521 | -0.45% | 24.3만 |
|---|
| 2026.09.08 | ₩47,763 | ₩48,091 | ₩47,066 | ₩47,454 | -0.65% | 23.7만 |
|---|
| 2026.09.04 | ₩47,039 | ₩48,822 | ₩46,602 | ₩48,232 | +2.54% | 20.1만 |
|---|
| 2026.09.03 | ₩48,514 | ₩48,715 | ₩46,871 | ₩47,642 | -1.80% | 23.1만 |
|---|
| 2026.09.02 | ₩46,704 | ₩48,661 | ₩46,643 | ₩48,018 | +2.81% | 24만 |
|---|
| 2026.09.01 | ₩48,058 | ₩49,238 | ₩45,926 | ₩46,288 | -3.68% | 29.1만 |
|---|
| 2026.08.31 | ₩49,365 | ₩49,405 | ₩48,098 | ₩48,165 | -2.43% | 18만 |
|---|
| 2026.08.28 | ₩49,533 | ₩50,049 | ₩48,735 | ₩48,769 | -1.54% | 21.9만 |
|---|
| 2026.08.27 | ₩49,600 | ₩49,600 | ₩48,621 | ₩49,077 | -1.05% | 20.3만 |
|---|
| 2026.08.26 | ₩49,452 | ₩50,190 | ₩49,050 | ₩49,198 | -0.52% | 15.9만 |
|---|
| 2026.08.25 | ₩49,788 | ₩50,163 | ₩48,715 | ₩49,466 | -0.65% | 18.2만 |
|---|
| 2026.08.24 | ₩49,814 | ₩50,002 | ₩49,110 | ₩49,493 | -0.65% | 18만 |
|---|
| 2026.08.21 | ₩50,176 | ₩50,176 | ₩48,943 | ₩49,332 | -1.68% | 26.9만 |
|---|
| 2026.08.20 | ₩49,198 | ₩49,895 | ₩48,339 | ₩49,238 | +0.08% | 24.3만 |
|---|
| 2026.08.19 | ₩50,042 | ₩51,222 | ₩49,426 | ₩49,841 | -0.40% | 24.1만 |
|---|
| 2026.08.18 | ₩49,117 | ₩49,881 | ₩48,715 | ₩49,506 | +0.79% | 34.2만 |
|---|
| 2026.08.17 | ₩50,954 | ₩51,075 | ₩48,849 | ₩48,849 | -4.13% | 26만 |
|---|
| 2026.08.14 | ₩51,759 | ₩52,215 | ₩51,142 | ₩51,477 | -0.54% | 18.8만 |
|---|
| 2026.08.13 | ₩52,241 | ₩52,644 | ₩50,807 | ₩52,174 | -0.13% | 27.9만 |
|---|
| 2026.08.12 | ₩53,153 | ₩53,830 | ₩51,531 | ₩51,531 | -3.05% | 44만 |
|---|
| 2026.08.11 | ₩53,542 | ₩54,896 | ₩53,301 | ₩53,301 | -0.45% | 26.1만 |
|---|
| 2026.08.10 | ₩53,824 | ₩55,104 | ₩53,287 | ₩54,038 | +0.40% | 29.3만 |
|---|
| 2026.08.07 | ₩52,650 | ₩56,117 | ₩51,980 | ₩55,071 | +4.60% | 40.6만 |
|---|
| 2026.08.06 | ₩52,389 | ₩52,389 | ₩50,083 | ₩50,659 | -3.30% | 27만 |
|---|
| 2026.08.05 | ₩52,805 | ₩53,448 | ₩51,584 | ₩51,933 | -1.65% | 25.9만 |
|---|
| 2026.08.04 | ₩51,142 | ₩53,093 | ₩50,981 | ₩52,805 | +3.25% | 26.7만 |
|---|
| 2026.08.03 | ₩51,477 | ₩52,188 | ₩50,512 | ₩51,316 | -0.31% | 29만 |
|---|
| 2026.07.31 | ₩50,029 | ₩50,766 | ₩49,239 | ₩50,163 | +0.27% | 23.1만 |
|---|
| 2026.07.30 | ₩51,625 | ₩51,625 | ₩49,621 | ₩50,324 | -2.52% | 21.5만 |
|---|
| 2026.07.29 | ₩51,397 | ₩52,536 | ₩50,793 | ₩51,289 | -0.21% | 24.7만 |
|---|
| 2026.07.28 | ₩51,330 | ₩53,515 | ₩50,914 | ₩52,188 | +1.67% | 26만 |
|---|
| 2026.07.27 | ₩51,531 | ₩52,148 | ₩50,237 | ₩50,565 | -1.87% | 29.5만 |
|---|
| 2026.07.24 | ₩49,546 | ₩51,705 | ₩48,862 | ₩51,316 | +3.57% | 32.8만 |
|---|
| 2026.07.23 | ₩49,922 | ₩50,753 | ₩49,721 | ₩50,284 | +0.73% | 26.5만 |
|---|
| 2026.07.22 | ₩50,565 | ₩50,994 | ₩49,975 | ₩50,820 | +0.50% | 30만 |
|---|
| 2026.07.21 | ₩50,471 | ₩50,813 | ₩48,996 | ₩50,203 | -0.53% | 29.1만 |
|---|
| 2026.07.20 | ₩51,035 | ₩51,048 | ₩49,178 | ₩49,908 | -2.21% | 34.5만 |
|---|
| 2026.07.17 | ₩53,301 | ₩53,931 | ₩50,780 | ₩51,410 | -3.55% | 32.2만 |
|---|
| 2026.07.16 | ₩50,927 | ₩53,629 | ₩50,927 | ₩53,046 | +4.16% | 32.3만 |
|---|
| 2026.07.15 | ₩51,356 | ₩52,617 | ₩50,391 | ₩50,391 | -1.88% | 28.8만 |
|---|
| 2026.07.14 | ₩50,230 | ₩52,268 | ₩49,439 | ₩50,740 | +1.01% | 37.9만 |
|---|
| 2026.07.13 | ₩52,939 | ₩53,609 | ₩52,020 | ₩52,671 | -0.51% | 23.3만 |
|---|
| 2026.07.10 | ₩52,228 | ₩52,979 | ₩51,812 | ₩52,536 | +0.59% | 31.4만 |
|---|
| 2026.07.09 | ₩50,927 | ₩51,960 | ₩50,478 | ₩51,343 | +0.82% | 32만 |
|---|
| 2026.07.08 | ₩51,222 | ₩51,960 | ₩50,284 | ₩51,088 | -0.26% | 30만 |
|---|
| 2026.07.07 | ₩52,443 | ₩52,899 | ₩51,437 | ₩51,920 | -1.00% | 25.1만 |
|---|
| 2026.07.06 | ₩51,625 | ₩52,469 | ₩50,249 | ₩52,443 | +1.58% | 25.5만 |
|---|
| 2026.07.02 | ₩50,726 | ₩52,014 | ₩50,136 | ₩51,678 | +1.88% | 25.7만 |
|---|
| 2026.07.01 | ₩50,780 | ₩51,558 | ₩50,096 | ₩50,217 | -1.11% | 31.1만 |
|---|
| 2026.06.30 | ₩50,579 | ₩51,061 | ₩49,385 | ₩50,686 | +0.21% | 31.5만 |
|---|
| 2026.06.29 | ₩52,309 | ₩52,309 | ₩49,439 | ₩50,311 | -3.82% | 53.4만 |
|---|
| 2026.06.26 | ₩52,630 | ₩53,515 | ₩52,248 | ₩52,751 | +0.23% | 97.8만 |
|---|
| 2026.06.25 | ₩53,837 | ₩54,709 | ₩51,879 | ₩52,885 | -1.77% | 21.2만 |
|---|
| 2026.06.24 | ₩52,094 | ₩53,696 | ₩52,047 | ₩53,395 | +2.50% | 35.2만 |
|---|
| 2026.06.23 | ₩52,416 | ₩53,019 | ₩51,444 | ₩51,584 | -1.59% | 22.9만 |
|---|
| 2026.06.22 | ₩52,738 | ₩53,173 | ₩51,343 | ₩51,987 | -1.42% | 37.2만 |
|---|
| 2026.06.18 | ₩53,234 | ₩55,098 | ₩53,086 | ₩53,180 | -0.10% | 53만 |
|---|
| 2026.06.17 | ₩54,226 | ₩55,326 | ₩53,006 | ₩53,086 | -2.10% | 23.9만 |
|---|
| 2026.06.16 | ₩55,031 | ₩55,989 | ₩53,877 | ₩54,159 | -1.58% | 27.3만 |
|---|
| 2026.06.15 | ₩56,318 | ₩56,660 | ₩54,789 | ₩55,004 | -2.33% | 23.8만 |
|---|
| 2026.06.12 | ₩56,385 | ₩56,531 | ₩55,607 | ₩55,795 | -1.05% | 25.7만 |
|---|
| 2026.06.11 | ₩53,636 | ₩55,889 | ₩52,483 | ₩55,781 | +4.00% | 32.3만 |
|---|
| 2026.06.10 | ₩54,105 | ₩54,682 | ₩52,268 | ₩53,328 | -1.44% | 38.9만 |
|---|
| 2026.06.09 | ₩52,644 | ₩54,011 | ₩51,946 | ₩53,716 | +2.04% | 38.2만 |
|---|
| 2026.06.08 | ₩51,517 | ₩53,770 | ₩51,410 | ₩51,866 | +0.68% | 37.7만 |
|---|
| 2026.06.05 | ₩51,906 | ₩52,583 | ₩50,981 | ₩51,812 | -0.18% | 21.2만 |
|---|
| 2026.06.04 | ₩52,644 | ₩53,100 | ₩51,651 | ₩51,906 | -1.40% | 44.8만 |
|---|
| 2026.06.03 | ₩51,960 | ₩52,362 | ₩51,155 | ₩51,759 | -0.39% | 69.5만 |
|---|
| 2026.06.02 | ₩52,322 | ₩53,321 | ₩51,886 | ₩51,960 | -0.69% | 32.1만 |
|---|
| 2026.06.01 | ₩52,657 | ₩52,912 | ₩51,343 | ₩52,496 | -0.31% | 45.9만 |
|---|
| 2026.05.29 | ₩52,966 | ₩53,985 | ₩51,826 | ₩52,657 | -0.58% | 73.3만 |
|---|
| 2026.05.28 | ₩51,866 | ₩53,167 | ₩51,866 | ₩52,858 | +1.91% | 39.2만 |
|---|
| 2026.05.27 | ₩51,303 | ₩52,858 | ₩51,303 | ₩52,402 | +2.14% | 46.4만 |
|---|
| 2026.05.26 | ₩51,249 | ₩51,914 | ₩50,623 | ₩51,008 | -0.47% | 28.2만 |
|---|
| 2026.05.22 | ₩51,651 | ₩51,853 | ₩50,599 | ₩51,088 | -1.09% | 22.9만 |
|---|
| 2026.05.21 | ₩49,721 | ₩52,085 | ₩49,566 | ₩51,182 | +2.94% | 39.2만 |
|---|
| 2026.05.20 | ₩48,044 | ₩50,418 | ₩47,642 | ₩50,083 | +4.24% | 29.3만 |
|---|
| 2026.05.19 | ₩49,774 | ₩50,083 | ₩47,870 | ₩48,018 | -3.53% | 39.8만 |
|---|
| 2026.05.18 | ₩50,860 | ₩51,437 | ₩49,828 | ₩50,069 | -1.56% | 39.5만 |
|---|
| 2026.05.15 | ₩51,839 | ₩51,913 | ₩50,042 | ₩50,163 | -3.23% | 36.4만 |
|---|
| 2026.05.14 | ₩51,732 | ₩52,617 | ₩51,336 | ₩51,893 | +0.31% | 26.1만 |
|---|
| 2026.05.13 | ₩53,864 | ₩53,871 | ₩51,249 | ₩51,303 | -4.75% | 35.2만 |
|---|
| 2026.05.12 | ₩55,165 | ₩55,312 | ₩53,274 | ₩53,274 | -3.43% | 32.7만 |
|---|
| 2026.05.11 | ₩55,057 | ₩57,136 | ₩53,381 | ₩55,205 | +0.27% | 35.8만 |
|---|
| 2026.05.08 | ₩56,747 | ₩59,670 | ₩51,893 | ₩55,111 | -2.88% | 62.2만 |
|---|
| 2026.05.07 | ₩60,837 | ₩60,837 | ₩58,490 | ₩58,597 | -3.68% | 43.1만 |
|---|
| 2026.05.06 | ₩60,300 | ₩61,116 | ₩59,952 | ₩60,113 | -0.31% | 22만 |
|---|
| 2026.05.05 | ₩56,908 | ₩59,523 | ₩55,996 | ₩58,986 | +3.65% | 25.2만 |
|---|
| 2026.05.04 | ₩58,517 | ₩58,557 | ₩56,177 | ₩56,506 | -3.44% | 30.4만 |
|---|
| 2026.05.01 | ₩57,578 | ₩59,093 | ₩57,330 | ₩58,530 | +1.65% | 43.2만 |
|---|
| 2026.04.30 | ₩57,498 | ₩58,463 | ₩55,889 | ₩57,297 | -0.35% | 44.4만 |
|---|
| 2026.04.29 | ₩58,329 | ₩58,819 | ₩56,935 | ₩58,128 | -0.34% | 40.1만 |
|---|
| 2026.04.28 | ₩58,772 | ₩59,321 | ₩57,753 | ₩58,423 | -0.59% | 43.6만 |
|---|
| 2026.04.27 | ₩54,977 | ₩58,530 | ₩54,977 | ₩57,645 | +4.85% | 51.8만 |
|---|
| 2026.04.24 | ₩54,655 | ₩55,480 | ₩53,113 | ₩55,218 | +1.03% | 42.6만 |
|---|
| 2026.04.23 | ₩56,908 | ₩57,310 | ₩55,031 | ₩55,165 | -3.06% | 31.3만 |
|---|
| 2026.04.22 | ₩57,122 | ₩57,900 | ₩56,418 | ₩56,760 | -0.63% | 29.4만 |
|---|
| 2026.04.21 | ₩58,222 | ₩58,959 | ₩56,030 | ₩56,787 | -2.46% | 26.9만 |
|---|
| 2026.04.20 | ₩58,718 | ₩59,000 | ₩57,940 | ₩58,195 | -0.89% | 21.9만 |
|---|
| 2026.04.17 | ₩57,565 | ₩59,724 | ₩56,814 | ₩58,517 | +1.65% | 34.9만 |
|---|
| 2026.04.16 | ₩56,975 | ₩57,209 | ₩56,170 | ₩56,720 | -0.45% | 22.4만 |
|---|
| 2026.04.15 | ₩57,310 | ₩57,310 | ₩55,882 | ₩56,733 | -1.01% | 15.6만 |
|---|
| 2026.04.14 | ₩57,659 | ₩58,289 | ₩56,754 | ₩57,431 | -0.40% | 13.8만 |
|---|
| 2026.04.13 | ₩56,452 | ₩57,605 | ₩55,493 | ₩57,538 | +1.92% | 18.3만 |
|---|
| 2026.04.10 | ₩56,425 | ₩57,592 | ₩56,137 | ₩56,747 | +0.57% | 20.7만 |
|---|
| 2026.04.09 | ₩54,963 | ₩56,110 | ₩54,628 | ₩55,969 | +1.83% | 49.1만 |
|---|
| 2026.04.08 | ₩56,251 | ₩57,672 | ₩55,714 | ₩55,728 | -0.93% | 43만 |
|---|
| 2026.04.07 | ₩55,205 | ₩55,540 | ₩53,998 | ₩55,191 | -0.02% | 36.4만 |
|---|
| 2026.04.06 | ₩56,921 | ₩57,189 | ₩55,875 | ₩56,345 | -1.01% | 27.6만 |
|---|
| 2026.04.02 | ₩56,666 | ₩57,605 | ₩55,299 | ₩57,297 | +1.11% | 28만 |
|---|
| 2026.04.01 | ₩56,854 | ₩57,323 | ₩56,103 | ₩57,283 | +0.75% | 25.9만 |
|---|
| 2026.03.31 | ₩56,143 | ₩56,908 | ₩55,326 | ₩56,640 | +0.88% | 39.2만 |
|---|
| 2026.03.30 | ₩55,446 | ₩56,492 | ₩54,709 | ₩55,594 | +0.27% | 44.3만 |
|---|
| 2026.03.27 | ₩54,146 | ₩54,146 | ₩52,858 | ₩53,810 | -0.62% | 26.9만 |
|---|
| 2026.03.26 | ₩54,146 | ₩55,688 | ₩53,884 | ₩54,038 | -0.20% | 50.3만 |
|---|
| 2026.03.25 | ₩53,100 | ₩54,441 | ₩53,026 | ₩54,387 | +2.42% | 53.8만 |
|---|
| 2026.03.24 | ₩50,887 | ₩53,220 | ₩50,887 | ₩52,536 | +3.24% | 30.1만 |
|---|
| 2026.03.23 | ₩51,142 | ₩52,979 | ₩50,217 | ₩51,812 | +1.31% | 40.9만 |
|---|
| 2026.03.20 | ₩51,692 | ₩52,604 | ₩49,734 | ₩49,761 | -3.74% | 112.8만 |
|---|
| 2026.03.19 | ₩52,309 | ₩53,039 | ₩51,517 | ₩51,987 | -0.62% | 37.1만 |
|---|
| 2026.03.18 | ₩54,776 | ₩55,111 | ₩53,100 | ₩53,180 | -2.91% | 35.5만 |
|---|
| 2026.03.17 | ₩56,640 | ₩56,988 | ₩55,406 | ₩55,406 | -2.18% | 25.7만 |
|---|
| 2026.03.16 | ₩56,251 | ₩56,780 | ₩55,647 | ₩56,304 | +0.10% | 35.1만 |
|---|
| 2026.03.13 | ₩56,559 | ₩58,356 | ₩55,661 | ₩55,661 | -1.59% | 39.6만 |
|---|
| 2026.03.12 | ₩57,994 | ₩58,664 | ₩56,076 | ₩56,291 | -2.94% | 38.1만 |
|---|
| 2026.03.11 | ₩58,249 | ₩59,067 | ₩57,484 | ₩58,316 | +0.12% | 20만 |
|---|
| 2026.03.10 | ₩56,814 | ₩58,919 | ₩56,371 | ₩58,383 | +2.76% | 36.2만 |
|---|
| 2026.03.09 | ₩57,028 | ₩58,054 | ₩55,473 | ₩57,645 | +1.08% | 34.7만 |
|---|
| 2026.03.06 | ₩60,314 | ₩60,475 | ₩57,753 | ₩58,571 | -2.89% | 35.1만 |
|---|
| 2026.03.05 | ₩61,815 | ₩62,573 | ₩60,206 | ₩60,515 | -2.10% | 38.2만 |
|---|
| 2026.03.04 | ₩63,103 | ₩63,103 | ₩61,883 | ₩62,486 | -0.98% | 21.2만 |
|---|
| 2026.03.03 | ₩60,568 | ₩63,733 | ₩60,005 | ₩63,197 | +4.34% | 25.7만 |
|---|
| 2026.03.02 | ₩60,930 | ₩62,379 | ₩59,764 | ₩62,003 | +1.76% | 35.7만 |
|---|
| 2026.02.27 | ₩61,319 | ₩62,459 | ₩60,475 | ₩62,084 | +1.25% | 33.8만 |
|---|
| 2026.02.26 | ₩61,132 | ₩62,285 | ₩60,113 | ₩62,110 | +1.60% | 29.6만 |
|---|
| 2026.02.25 | ₩62,486 | ₩62,607 | ₩59,214 | ₩61,427 | -1.70% | 31.1만 |
|---|
| 2026.02.24 | ₩62,245 | ₩63,411 | ₩61,695 | ₩62,030 | -0.34% | 34.8만 |
|---|
| 2026.02.23 | ₩64,698 | ₩65,208 | ₩62,312 | ₩62,405 | -3.54% | 30.7만 |
|---|
| 2026.02.20 | ₩63,934 | ₩65,355 | ₩62,741 | ₩65,302 | +2.14% | 36만 |
|---|
| 2026.02.19 | ₩63,787 | ₩64,182 | ₩62,660 | ₩63,666 | -0.19% | 39.1만 |
|---|
| 2026.02.18 | ₩63,264 | ₩65,657 | ₩63,264 | ₩64,001 | +1.17% | 44.1만 |
|---|
| 2026.02.17 | ₩66,790 | ₩67,943 | ₩62,566 | ₩63,183 | -5.40% | 57.3만 |
|---|
| 2026.02.13 | ₩73,428 | ₩73,823 | ₩67,836 | ₩68,882 | -6.19% | 67만 |
|---|
| 2026.02.12 | ₩66,670 | ₩76,163 | ₩62,466 | ₩73,401 | +10.10% | 91만 |
|---|
| 2026.02.11 | ₩69,365 | ₩69,955 | ₩68,453 | ₩69,807 | +0.64% | 30.8만 |
|---|
| 2026.02.10 | ₩70,008 | ₩70,498 | ₩69,097 | ₩69,150 | -1.23% | 19.2만 |
|---|
| 2026.02.09 | ₩67,729 | ₩69,338 | ₩67,045 | ₩69,257 | +2.26% | 17.3만 |
|---|
| 2026.02.06 | ₩66,871 | ₩68,520 | ₩66,448 | ₩68,037 | +1.74% | 32.8만 |
|---|
| 2026.02.05 | ₩67,984 | ₩68,031 | ₩66,334 | ₩66,643 | -1.97% | 26.2만 |
|---|
| 2026.02.04 | ₩64,739 | ₩68,305 | ₩64,591 | ₩68,077 | +5.16% | 31.8만 |
|---|
| 2026.02.03 | ₩64,980 | ₩67,930 | ₩63,733 | ₩64,175 | -1.24% | 37.7만 |
|---|
| 2026.02.02 | ₩65,919 | ₩66,281 | ₩64,725 | ₩65,047 | -1.32% | 27.8만 |
|---|
| 2026.01.30 | ₩66,428 | ₩66,797 | ₩64,444 | ₩65,624 | -1.21% | 29.8만 |
|---|
| 2026.01.29 | ₩66,468 | ₩66,643 | ₩65,087 | ₩66,549 | +0.12% | 20.4만 |
|---|
| 2026.01.28 | ₩67,581 | ₩68,118 | ₩66,267 | ₩66,321 | -1.87% | 15.3만 |
|---|
| 2026.01.27 | ₩67,233 | ₩67,876 | ₩65,758 | ₩67,608 | +0.56% | 25.4만 |
|---|
| 2026.01.26 | ₩68,855 | ₩69,137 | ₩67,139 | ₩67,474 | -2.01% | 28.1만 |
|---|
| 2026.01.23 | ₩68,667 | ₩68,667 | ₩67,374 | ₩68,453 | -0.31% | 21.1만 |
|---|
| 2026.01.22 | ₩69,392 | ₩69,646 | ₩67,903 | ₩68,882 | -0.73% | 23만 |
|---|
| 2026.01.21 | ₩67,380 | ₩69,506 | ₩67,072 | ₩68,828 | +2.15% | 22.8만 |
|---|
| 2026.01.20 | ₩67,917 | ₩68,480 | ₩67,099 | ₩67,233 | -1.01% | 25.2만 |
|---|
| 2026.01.16 | ₩70,598 | ₩70,598 | ₩67,742 | ₩68,399 | -3.11% | 23.5만 |
|---|
| 2026.01.15 | ₩69,901 | ₩70,652 | ₩69,117 | ₩70,089 | +0.27% | 21.2만 |
|---|
| 2026.01.14 | ₩69,901 | ₩71,457 | ₩69,378 | ₩69,941 | +0.06% | 21.5만 |
|---|
| 2026.01.13 | ₩68,520 | ₩71,121 | ₩67,910 | ₩70,102 | +2.31% | 36.9만 |
|---|
| 2026.01.12 | ₩67,072 | ₩68,399 | ₩66,361 | ₩67,850 | +1.16% | 20.5만 |
|---|
| 2026.01.09 | ₩65,409 | ₩67,970 | ₩65,221 | ₩67,769 | +3.61% | 28.8만 |
|---|
| 2026.01.08 | ₩62,633 | ₩66,468 | ₩62,633 | ₩64,806 | +3.47% | 52.1만 |
|---|
| 2026.01.07 | ₩63,760 | ₩64,162 | ₩61,722 | ₩63,170 | -0.93% | 44.2만 |
|---|
| 2026.01.06 | ₩63,518 | ₩64,410 | ₩63,304 | ₩63,720 | +0.32% | 23.4만 |
|---|
| 2026.01.05 | ₩63,049 | ₩64,772 | ₩62,513 | ₩64,269 | +1.94% | 23.2만 |
|---|
| 2026.01.02 | ₩64,551 | ₩64,846 | ₩62,928 | ₩64,068 | -0.75% | 25.6만 |
|---|
| 2025.12.31 | ₩64,926 | ₩65,275 | ₩64,484 | ₩64,564 | -0.56% | 20.1만 |
|---|
| 2025.12.30 | ₩64,752 | ₩65,329 | ₩64,061 | ₩64,752 | 0.00% | 19.5만 |
|---|
| 2025.12.29 | ₩65,664 | ₩65,972 | ₩64,564 | ₩64,846 | -1.25% | 20.9만 |
|---|
| 2025.12.26 | ₩65,060 | ₩65,852 | ₩64,906 | ₩65,664 | +0.93% | 16.1만 |
|---|
| 2025.12.24 | ₩65,650 | ₩66,254 | ₩65,114 | ₩65,650 | 0.00% | 13.9만 |
|---|
| 2025.12.23 | ₩65,691 | ₩65,972 | ₩64,745 | ₩65,530 | -0.24% | 21.3만 |
|---|
| 2025.12.22 | ₩66,763 | ₩68,178 | ₩65,718 | ₩65,758 | -1.51% | 27.3만 |
|---|
| 2025.12.19 | ₩67,796 | ₩68,131 | ₩66,509 | ₩66,763 | -1.52% | 171.6만 |
|---|
| 2025.12.18 | ₩69,378 | ₩69,646 | ₩67,957 | ₩68,346 | -1.49% | 42만 |
|---|
| 2025.12.17 | ₩68,091 | ₩69,539 | ₩68,091 | ₩68,989 | +1.32% | 30.8만 |
|---|
| 2025.12.16 | ₩68,989 | ₩69,961 | ₩67,990 | ₩68,802 | -0.27% | 41.1만 |
|---|
| 2025.12.15 | ₩67,219 | ₩69,257 | ₩66,944 | ₩68,989 | +2.63% | 49.8만 |
|---|
| 2025.12.12 | ₩66,938 | ₩67,528 | ₩66,549 | ₩67,233 | +0.44% | 43.2만 |
|---|
| 2025.12.11 | ₩67,541 | ₩68,520 | ₩66,656 | ₩66,804 | -1.09% | 33.9만 |
|---|
| 2025.12.10 | ₩63,787 | ₩67,702 | ₩63,693 | ₩67,353 | +5.59% | 56만 |
|---|
| 2025.12.09 | ₩64,108 | ₩65,382 | ₩64,108 | ₩64,444 | +0.52% | 21.1만 |
|---|
| 2025.12.08 | ₩66,066 | ₩66,187 | ₩64,363 | ₩64,618 | -2.19% | 23.2만 |
|---|
| 2025.12.05 | ₩63,974 | ₩66,576 | ₩63,612 | ₩65,342 | +2.14% | 26.9만 |
|---|
| 2025.12.04 | ₩64,900 | ₩65,248 | ₩64,068 | ₩64,175 | -1.12% | 23.2만 |
|---|
| 2025.12.03 | ₩63,961 | ₩64,645 | ₩63,653 | ₩64,618 | +1.03% | 24.8만 |
|---|
| 2025.12.02 | ₩64,269 | ₩64,470 | ₩62,768 | ₩64,001 | -0.42% | 24만 |
|---|
| 2025.12.01 | ₩63,277 | ₩64,390 | ₩62,499 | ₩64,108 | +1.31% | 28.2만 |
|---|
| 2025.11.28 | ₩64,591 | ₩64,926 | ₩63,505 | ₩63,518 | -1.66% | 14.7만 |
|---|
| 2025.11.26 | ₩64,122 | ₩65,355 | ₩63,941 | ₩64,175 | +0.08% | 41.7만 |
|---|
| 2025.11.25 | ₩62,352 | ₩64,631 | ₩62,352 | ₩64,403 | +3.29% | 50만 |
|---|
| 2025.11.24 | ₩62,017 | ₩62,519 | ₩61,078 | ₩61,427 | -0.95% | 36.8만 |
|---|
| 2025.11.21 | ₩60,475 | ₩63,036 | ₩60,341 | ₩62,620 | +3.55% | 46.2만 |
|---|
| 2025.11.20 | ₩60,032 | ₩61,950 | ₩59,100 | ₩59,978 | -0.09% | 45.2만 |
|---|
| 2025.11.19 | ₩60,649 | ₩61,601 | ₩59,616 | ₩59,724 | -1.53% | 50.3만 |
|---|
| 2025.11.18 | ₩61,574 | ₩61,681 | ₩58,973 | ₩60,622 | -1.55% | 53만 |
|---|
| 2025.11.17 | ₩62,365 | ₩62,821 | ₩60,743 | ₩61,225 | -1.83% | 63.9만 |
|---|
| 2025.11.14 | ₩61,883 | ₩62,888 | ₩59,871 | ₩60,139 | -2.82% | 87.4만 |
|---|
| 2025.11.13 | ₩62,258 | ₩63,788 | ₩61,594 | ₩62,298 | +0.06% | 133.2만 |
|---|
| 2025.11.12 | ₩63,089 | ₩66,616 | ₩62,647 | ₩62,794 | -0.47% | 99.6만 |
|---|
| 2025.11.11 | ₩58,798 | ₩63,720 | ₩58,162 | ₩62,928 | +7.02% | 89.2만 |
|---|
| 2025.11.10 | ₩57,927 | ₩58,168 | ₩55,781 | ₩57,458 | -0.81% | 51.6만 |
|---|
| 2025.11.07 | ₩56,237 | ₩59,214 | ₩53,030 | ₩57,753 | +2.69% | 93.3만 |
|---|
| 2025.11.06 | ₩54,052 | ₩58,852 | ₩53,247 | ₩57,766 | +6.87% | 82.6만 |
|---|
| 2025.11.05 | ₩53,287 | ₩55,044 | ₩52,657 | ₩54,494 | +2.26% | 34.3만 |
|---|
| 2025.11.04 | ₩52,335 | ₩53,743 | ₩51,759 | ₩53,502 | +2.23% | 26.8만 |
|---|
| 2025.11.03 | ₩53,985 | ₩54,011 | ₩52,362 | ₩52,617 | -2.53% | 44.8만 |
|---|
| 2025.10.31 | ₩54,977 | ₩55,433 | ₩53,247 | ₩54,441 | -0.98% | 50.5만 |
|---|
| 2025.10.30 | ₩55,178 | ₩55,781 | ₩54,534 | ₩55,057 | -0.22% | 28.8만 |
|---|
| 2025.10.29 | ₩56,774 | ₩57,519 | ₩55,716 | ₩55,969 | -1.42% | 25.3만 |
|---|
| 2025.10.28 | ₩57,712 | ₩58,115 | ₩57,096 | ₩57,498 | -0.37% | 20.4만 |
|---|
| 2025.10.27 | ₩57,498 | ₩58,812 | ₩57,498 | ₩58,155 | +1.14% | 33.2만 |
|---|
| 2025.10.24 | ₩59,040 | ₩59,040 | ₩57,136 | ₩57,498 | -2.61% | 26.2만 |
|---|
| 2025.10.23 | ₩56,908 | ₩58,423 | ₩56,365 | ₩58,343 | +2.52% | 34.1만 |
|---|
| 2025.10.22 | ₩56,948 | ₩57,710 | ₩56,331 | ₩57,082 | +0.24% | 36.4만 |
|---|
| 2025.10.21 | ₩56,613 | ₩57,525 | ₩56,445 | ₩57,096 | +0.85% | 16.1만 |
|---|
| 2025.10.20 | ₩56,559 | ₩56,673 | ₩55,902 | ₩56,573 | +0.02% | 20.2만 |
|---|
| 2025.10.17 | ₩56,184 | ₩57,310 | ₩55,795 | ₩56,318 | +0.24% | 22.5만 |
|---|
| 2025.10.16 | ₩57,793 | ₩58,356 | ₩55,808 | ₩56,278 | -2.62% | 23.4만 |
|---|
| 2025.10.15 | ₩57,270 | ₩58,436 | ₩57,002 | ₩57,753 | +0.84% | 38.8만 |
|---|
| 2025.10.14 | ₩56,573 | ₩57,625 | ₩56,425 | ₩57,082 | +0.90% | 18.5만 |
|---|
| 2025.10.13 | ₩56,009 | ₩57,545 | ₩56,009 | ₩57,122 | +1.99% | 29.4만 |
|---|
| 2025.10.10 | ₩56,666 | ₩56,935 | ₩55,245 | ₩55,245 | -2.51% | 27.6만 |
|---|