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 | ₩43,855 | ₩44,472 | ₩43,158 | ₩43,788 | -0.15% | 24.9만 |
| 2026.10.08 | ₩42,273 | ₩43,949 | ₩41,857 | ₩43,788 | +3.59% | 39.2만 |
| 2026.10.07 | ₩43,641 | ₩43,882 | ₩42,462 | ₩42,608 | -2.37% | 33.8만 |
| 2026.10.06 | ₩45,143 | ₩45,143 | ₩43,588 | ₩44,137 | -2.23% | 30.3만 |
| 2026.10.05 | ₩43,144 | ₩45,760 | ₩42,916 | ₩44,754 | +3.73% | 58.8만 |
| 2026.10.02 | ₩44,392 | ₩44,499 | ₩42,353 | ₩43,560 | -1.87% | 36.2만 |
| 2026.10.01 | ₩43,976 | ₩45,230 | ₩42,581 | ₩44,486 | +1.16% | 66.3만 |
| 2026.09.30 | ₩45,961 | ₩46,189 | ₩43,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,828 |
| -4.64% |
| 103만 |
| 2026.09.29 | ₩46,672 | ₩46,672 | ₩45,465 | ₩45,626 | -2.24% | 32.1만 |
|---|
| 2026.09.28 | ₩47,678 | ₩47,885 | ₩46,732 | ₩46,913 | -1.60% | 27.9만 |
|---|
| 2026.09.25 | ₩48,697 | ₩48,844 | ₩48,140 | ₩48,227 | -0.96% | 24만 |
|---|
| 2026.09.24 | ₩49,153 | ₩49,153 | ₩47,758 | ₩48,227 | -1.88% | 41.4만 |
|---|
| 2026.09.23 | ₩48,777 | ₩49,569 | ₩48,777 | ₩49,139 | +0.74% | 30.9만 |
|---|
| 2026.09.22 | ₩49,045 | ₩49,810 | ₩48,999 | ₩49,448 | +0.82% | 29.2만 |
|---|
| 2026.09.21 | ₩47,932 | ₩48,817 | ₩47,396 | ₩48,429 | +1.04% | 27.3만 |
|---|
| 2026.09.18 | ₩48,978 | ₩48,978 | ₩47,463 | ₩47,704 | -2.60% | 65.1만 |
|---|
| 2026.09.17 | ₩49,367 | ₩49,890 | ₩48,797 | ₩49,354 | -0.03% | 25.2만 |
|---|
| 2026.09.16 | ₩48,281 | ₩48,938 | ₩47,610 | ₩48,254 | -0.06% | 41.7만 |
|---|
| 2026.09.15 | ₩47,302 | ₩47,369 | ₩46,283 | ₩46,792 | -1.08% | 27.3만 |
|---|
| 2026.09.14 | ₩47,262 | ₩47,812 | ₩46,806 | ₩47,275 | +0.03% | 23.4만 |
|---|
| 2026.09.11 | ₩48,013 | ₩48,013 | ₩46,625 | ₩47,329 | -1.42% | 21.8만 |
|---|
| 2026.09.10 | ₩47,463 | ₩47,664 | ₩46,283 | ₩46,980 | -1.02% | 20.5만 |
|---|
| 2026.09.09 | ₩47,745 | ₩48,080 | ₩46,725 | ₩47,530 | -0.45% | 24.3만 |
|---|
| 2026.09.08 | ₩47,771 | ₩48,100 | ₩47,074 | ₩47,463 | -0.65% | 23.7만 |
|---|
| 2026.09.04 | ₩47,047 | ₩48,831 | ₩46,610 | ₩48,241 | +2.54% | 20.1만 |
|---|
| 2026.09.03 | ₩48,522 | ₩48,724 | ₩46,880 | ₩47,651 | -1.80% | 23.1만 |
|---|
| 2026.09.02 | ₩46,712 | ₩48,670 | ₩46,652 | ₩48,026 | +2.81% | 24만 |
|---|
| 2026.09.01 | ₩48,066 | ₩49,247 | ₩45,934 | ₩46,296 | -3.68% | 29.1만 |
|---|
| 2026.08.31 | ₩49,374 | ₩49,414 | ₩48,107 | ₩48,174 | -2.43% | 18만 |
|---|
| 2026.08.28 | ₩49,542 | ₩50,058 | ₩48,744 | ₩48,777 | -1.54% | 21.9만 |
|---|
| 2026.08.27 | ₩49,609 | ₩49,609 | ₩48,630 | ₩49,086 | -1.05% | 20.3만 |
|---|
| 2026.08.26 | ₩49,461 | ₩50,199 | ₩49,059 | ₩49,206 | -0.52% | 15.9만 |
|---|
| 2026.08.25 | ₩49,797 | ₩50,172 | ₩48,724 | ₩49,475 | -0.65% | 18.2만 |
|---|
| 2026.08.24 | ₩49,823 | ₩50,011 | ₩49,119 | ₩49,501 | -0.65% | 18만 |
|---|
| 2026.08.21 | ₩50,185 | ₩50,185 | ₩48,952 | ₩49,341 | -1.68% | 26.9만 |
|---|
| 2026.08.20 | ₩49,206 | ₩49,904 | ₩48,348 | ₩49,247 | +0.08% | 24.3만 |
|---|
| 2026.08.19 | ₩50,051 | ₩51,232 | ₩49,434 | ₩49,850 | -0.40% | 24.1만 |
|---|
| 2026.08.18 | ₩49,126 | ₩49,890 | ₩48,724 | ₩49,515 | +0.79% | 34.2만 |
|---|
| 2026.08.17 | ₩50,963 | ₩51,084 | ₩48,858 | ₩48,858 | -4.13% | 26만 |
|---|
| 2026.08.14 | ₩51,768 | ₩52,224 | ₩51,151 | ₩51,486 | -0.54% | 18.8만 |
|---|
| 2026.08.13 | ₩52,251 | ₩52,653 | ₩50,816 | ₩52,184 | -0.13% | 27.9만 |
|---|
| 2026.08.12 | ₩53,163 | ₩53,840 | ₩51,540 | ₩51,540 | -3.05% | 44만 |
|---|
| 2026.08.11 | ₩53,552 | ₩54,906 | ₩53,310 | ₩53,310 | -0.45% | 26.1만 |
|---|
| 2026.08.10 | ₩53,833 | ₩55,114 | ₩53,297 | ₩54,048 | +0.40% | 29.3만 |
|---|
| 2026.08.07 | ₩52,660 | ₩56,127 | ₩51,989 | ₩55,081 | +4.60% | 40.6만 |
|---|
| 2026.08.06 | ₩52,398 | ₩52,398 | ₩50,092 | ₩50,668 | -3.30% | 27만 |
|---|
| 2026.08.05 | ₩52,814 | ₩53,458 | ₩51,594 | ₩51,942 | -1.65% | 25.9만 |
|---|
| 2026.08.04 | ₩51,151 | ₩53,102 | ₩50,990 | ₩52,814 | +3.25% | 26.7만 |
|---|
| 2026.08.03 | ₩51,486 | ₩52,197 | ₩50,521 | ₩51,325 | -0.31% | 29만 |
|---|
| 2026.07.31 | ₩50,038 | ₩50,776 | ₩49,248 | ₩50,172 | +0.27% | 23.1만 |
|---|
| 2026.07.30 | ₩51,634 | ₩51,634 | ₩49,630 | ₩50,333 | -2.52% | 21.5만 |
|---|
| 2026.07.29 | ₩51,406 | ₩52,546 | ₩50,802 | ₩51,299 | -0.21% | 24.7만 |
|---|
| 2026.07.28 | ₩51,339 | ₩53,525 | ₩50,923 | ₩52,197 | +1.67% | 26만 |
|---|
| 2026.07.27 | ₩51,540 | ₩52,157 | ₩50,246 | ₩50,574 | -1.87% | 29.5만 |
|---|
| 2026.07.24 | ₩49,555 | ₩51,714 | ₩48,871 | ₩51,325 | +3.57% | 32.8만 |
|---|
| 2026.07.23 | ₩49,931 | ₩50,762 | ₩49,729 | ₩50,293 | +0.73% | 26.5만 |
|---|
| 2026.07.22 | ₩50,574 | ₩51,004 | ₩49,984 | ₩50,829 | +0.50% | 30만 |
|---|
| 2026.07.21 | ₩50,481 | ₩50,823 | ₩49,005 | ₩50,212 | -0.53% | 29.1만 |
|---|
| 2026.07.20 | ₩51,044 | ₩51,057 | ₩49,186 | ₩49,917 | -2.21% | 34.5만 |
|---|
| 2026.07.17 | ₩53,310 | ₩53,941 | ₩50,789 | ₩51,419 | -3.55% | 32.2만 |
|---|
| 2026.07.16 | ₩50,936 | ₩53,639 | ₩50,936 | ₩53,056 | +4.16% | 32.3만 |
|---|
| 2026.07.15 | ₩51,366 | ₩52,626 | ₩50,400 | ₩50,400 | -1.88% | 28.8만 |
|---|
| 2026.07.14 | ₩50,239 | ₩52,278 | ₩49,448 | ₩50,749 | +1.01% | 37.9만 |
|---|
| 2026.07.13 | ₩52,948 | ₩53,619 | ₩52,030 | ₩52,680 | -0.51% | 23.3만 |
|---|
| 2026.07.10 | ₩52,237 | ₩52,988 | ₩51,822 | ₩52,546 | +0.59% | 31.4만 |
|---|
| 2026.07.09 | ₩50,936 | ₩51,969 | ₩50,487 | ₩51,352 | +0.82% | 32만 |
|---|
| 2026.07.08 | ₩51,232 | ₩51,969 | ₩50,293 | ₩51,097 | -0.26% | 30만 |
|---|
| 2026.07.07 | ₩52,452 | ₩52,908 | ₩51,446 | ₩51,929 | -1.00% | 25.1만 |
|---|
| 2026.07.06 | ₩51,634 | ₩52,479 | ₩50,258 | ₩52,452 | +1.58% | 25.5만 |
|---|
| 2026.07.02 | ₩50,735 | ₩52,023 | ₩50,145 | ₩51,688 | +1.88% | 25.7만 |
|---|
| 2026.07.01 | ₩50,789 | ₩51,567 | ₩50,105 | ₩50,226 | -1.11% | 31.1만 |
|---|
| 2026.06.30 | ₩50,588 | ₩51,071 | ₩49,394 | ₩50,695 | +0.21% | 31.5만 |
|---|
| 2026.06.29 | ₩52,318 | ₩52,318 | ₩49,448 | ₩50,320 | -3.82% | 53.4만 |
|---|
| 2026.06.26 | ₩52,640 | ₩53,525 | ₩52,258 | ₩52,760 | +0.23% | 97.8만 |
|---|
| 2026.06.25 | ₩53,847 | ₩54,719 | ₩51,889 | ₩52,895 | -1.77% | 21.2만 |
|---|
| 2026.06.24 | ₩52,103 | ₩53,706 | ₩52,056 | ₩53,404 | +2.50% | 35.2만 |
|---|
| 2026.06.23 | ₩52,425 | ₩53,029 | ₩51,453 | ₩51,594 | -1.59% | 22.9만 |
|---|
| 2026.06.22 | ₩52,747 | ₩53,183 | ₩51,352 | ₩51,996 | -1.42% | 37.2만 |
|---|
| 2026.06.18 | ₩53,243 | ₩55,107 | ₩53,096 | ₩53,190 | -0.10% | 53만 |
|---|
| 2026.06.17 | ₩54,236 | ₩55,335 | ₩53,015 | ₩53,096 | -2.10% | 23.9만 |
|---|
| 2026.06.16 | ₩55,040 | ₩55,999 | ₩53,887 | ₩54,169 | -1.58% | 27.3만 |
|---|
| 2026.06.15 | ₩56,328 | ₩56,670 | ₩54,799 | ₩55,014 | -2.33% | 23.8만 |
|---|
| 2026.06.12 | ₩56,395 | ₩56,541 | ₩55,617 | ₩55,805 | -1.05% | 25.7만 |
|---|
| 2026.06.11 | ₩53,646 | ₩55,899 | ₩52,492 | ₩55,791 | +4.00% | 32.3만 |
|---|
| 2026.06.10 | ₩54,115 | ₩54,692 | ₩52,278 | ₩53,337 | -1.44% | 38.9만 |
|---|
| 2026.06.09 | ₩52,653 | ₩54,021 | ₩51,956 | ₩53,726 | +2.04% | 38.2만 |
|---|
| 2026.06.08 | ₩51,527 | ₩53,780 | ₩51,419 | ₩51,875 | +0.68% | 37.7만 |
|---|
| 2026.06.05 | ₩51,916 | ₩52,593 | ₩50,990 | ₩51,822 | -0.18% | 21.2만 |
|---|
| 2026.06.04 | ₩52,653 | ₩53,109 | ₩51,661 | ₩51,916 | -1.40% | 44.8만 |
|---|
| 2026.06.03 | ₩51,969 | ₩52,372 | ₩51,164 | ₩51,768 | -0.39% | 69.5만 |
|---|
| 2026.06.02 | ₩52,331 | ₩53,330 | ₩51,895 | ₩51,969 | -0.69% | 32.1만 |
|---|
| 2026.06.01 | ₩52,667 | ₩52,921 | ₩51,352 | ₩52,506 | -0.31% | 45.9만 |
|---|
| 2026.05.29 | ₩52,975 | ₩53,994 | ₩51,835 | ₩52,667 | -0.58% | 73.3만 |
|---|
| 2026.05.28 | ₩51,875 | ₩53,176 | ₩51,875 | ₩52,868 | +1.91% | 39.2만 |
|---|
| 2026.05.27 | ₩51,312 | ₩52,868 | ₩51,312 | ₩52,412 | +2.14% | 46.4만 |
|---|
| 2026.05.26 | ₩51,258 | ₩51,924 | ₩50,632 | ₩51,017 | -0.47% | 28.2만 |
|---|
| 2026.05.22 | ₩51,661 | ₩51,862 | ₩50,608 | ₩51,097 | -1.09% | 22.9만 |
|---|
| 2026.05.21 | ₩49,729 | ₩52,094 | ₩49,575 | ₩51,191 | +2.94% | 39.2만 |
|---|
| 2026.05.20 | ₩48,053 | ₩50,427 | ₩47,651 | ₩50,092 | +4.24% | 29.3만 |
|---|
| 2026.05.19 | ₩49,783 | ₩50,092 | ₩47,879 | ₩48,026 | -3.53% | 39.8만 |
|---|
| 2026.05.18 | ₩50,869 | ₩51,446 | ₩49,837 | ₩50,078 | -1.56% | 39.5만 |
|---|
| 2026.05.15 | ₩51,848 | ₩51,922 | ₩50,051 | ₩50,172 | -3.23% | 36.4만 |
|---|
| 2026.05.14 | ₩51,741 | ₩52,626 | ₩51,346 | ₩51,902 | +0.31% | 26.1만 |
|---|
| 2026.05.13 | ₩53,874 | ₩53,880 | ₩51,258 | ₩51,312 | -4.75% | 35.2만 |
|---|
| 2026.05.12 | ₩55,174 | ₩55,322 | ₩53,283 | ₩53,283 | -3.43% | 32.7만 |
|---|
| 2026.05.11 | ₩55,067 | ₩57,146 | ₩53,391 | ₩55,215 | +0.27% | 35.8만 |
|---|
| 2026.05.08 | ₩56,757 | ₩59,681 | ₩51,902 | ₩55,121 | -2.88% | 62.2만 |
|---|
| 2026.05.07 | ₩60,848 | ₩60,848 | ₩58,501 | ₩58,608 | -3.68% | 43.1만 |
|---|
| 2026.05.06 | ₩60,311 | ₩61,126 | ₩59,962 | ₩60,123 | -0.31% | 22만 |
|---|
| 2026.05.05 | ₩56,918 | ₩59,533 | ₩56,006 | ₩58,997 | +3.65% | 25.2만 |
|---|
| 2026.05.04 | ₩58,527 | ₩58,568 | ₩56,187 | ₩56,516 | -3.44% | 30.4만 |
|---|
| 2026.05.01 | ₩57,589 | ₩59,104 | ₩57,340 | ₩58,541 | +1.65% | 43.2만 |
|---|
| 2026.04.30 | ₩57,508 | ₩58,474 | ₩55,899 | ₩57,307 | -0.35% | 44.4만 |
|---|
| 2026.04.29 | ₩58,340 | ₩58,829 | ₩56,945 | ₩58,138 | -0.34% | 40.1만 |
|---|
| 2026.04.28 | ₩58,782 | ₩59,332 | ₩57,763 | ₩58,433 | -0.59% | 43.6만 |
|---|
| 2026.04.27 | ₩54,987 | ₩58,541 | ₩54,987 | ₩57,656 | +4.85% | 51.8만 |
|---|
| 2026.04.24 | ₩54,665 | ₩55,490 | ₩53,123 | ₩55,228 | +1.03% | 42.6만 |
|---|
| 2026.04.23 | ₩56,918 | ₩57,320 | ₩55,040 | ₩55,174 | -3.06% | 31.3만 |
|---|
| 2026.04.22 | ₩57,133 | ₩57,910 | ₩56,428 | ₩56,770 | -0.63% | 29.4만 |
|---|
| 2026.04.21 | ₩58,232 | ₩58,970 | ₩56,040 | ₩56,797 | -2.46% | 26.9만 |
|---|
| 2026.04.20 | ₩58,729 | ₩59,010 | ₩57,951 | ₩58,205 | -0.89% | 21.9만 |
|---|
| 2026.04.17 | ₩57,575 | ₩59,734 | ₩56,824 | ₩58,527 | +1.65% | 34.9만 |
|---|
| 2026.04.16 | ₩56,985 | ₩57,220 | ₩56,180 | ₩56,730 | -0.45% | 22.4만 |
|---|
| 2026.04.15 | ₩57,320 | ₩57,320 | ₩55,892 | ₩56,744 | -1.01% | 15.6만 |
|---|
| 2026.04.14 | ₩57,669 | ₩58,299 | ₩56,764 | ₩57,441 | -0.40% | 13.8만 |
|---|
| 2026.04.13 | ₩56,462 | ₩57,615 | ₩55,503 | ₩57,548 | +1.92% | 18.3만 |
|---|
| 2026.04.10 | ₩56,435 | ₩57,602 | ₩56,147 | ₩56,757 | +0.57% | 20.7만 |
|---|
| 2026.04.09 | ₩54,973 | ₩56,120 | ₩54,638 | ₩55,979 | +1.83% | 49.1만 |
|---|
| 2026.04.08 | ₩56,261 | ₩57,682 | ₩55,724 | ₩55,738 | -0.93% | 43만 |
|---|
| 2026.04.07 | ₩55,215 | ₩55,550 | ₩54,008 | ₩55,201 | -0.02% | 36.4만 |
|---|
| 2026.04.06 | ₩56,931 | ₩57,200 | ₩55,885 | ₩56,355 | -1.01% | 27.6만 |
|---|
| 2026.04.02 | ₩56,677 | ₩57,615 | ₩55,309 | ₩57,307 | +1.11% | 28만 |
|---|
| 2026.04.01 | ₩56,864 | ₩57,334 | ₩56,113 | ₩57,294 | +0.75% | 25.9만 |
|---|
| 2026.03.31 | ₩56,154 | ₩56,918 | ₩55,335 | ₩56,650 | +0.88% | 39.2만 |
|---|
| 2026.03.30 | ₩55,456 | ₩56,502 | ₩54,719 | ₩55,604 | +0.27% | 44.3만 |
|---|
| 2026.03.27 | ₩54,155 | ₩54,155 | ₩52,868 | ₩53,820 | -0.62% | 26.9만 |
|---|
| 2026.03.26 | ₩54,155 | ₩55,698 | ₩53,894 | ₩54,048 | -0.20% | 50.3만 |
|---|
| 2026.03.25 | ₩53,109 | ₩54,450 | ₩53,035 | ₩54,397 | +2.42% | 53.8만 |
|---|
| 2026.03.24 | ₩50,896 | ₩53,230 | ₩50,896 | ₩52,546 | +3.24% | 30.1만 |
|---|
| 2026.03.23 | ₩51,151 | ₩52,988 | ₩50,226 | ₩51,822 | +1.31% | 40.9만 |
|---|
| 2026.03.20 | ₩51,701 | ₩52,613 | ₩49,743 | ₩49,770 | -3.74% | 112.8만 |
|---|
| 2026.03.19 | ₩52,318 | ₩53,049 | ₩51,527 | ₩51,996 | -0.62% | 37.1만 |
|---|
| 2026.03.18 | ₩54,786 | ₩55,121 | ₩53,109 | ₩53,190 | -2.91% | 35.5만 |
|---|
| 2026.03.17 | ₩56,650 | ₩56,998 | ₩55,416 | ₩55,416 | -2.18% | 25.7만 |
|---|
| 2026.03.16 | ₩56,261 | ₩56,791 | ₩55,657 | ₩56,314 | +0.10% | 35.1만 |
|---|
| 2026.03.13 | ₩56,569 | ₩58,366 | ₩55,671 | ₩55,671 | -1.59% | 39.6만 |
|---|
| 2026.03.12 | ₩58,004 | ₩58,675 | ₩56,086 | ₩56,301 | -2.94% | 38.1만 |
|---|
| 2026.03.11 | ₩58,259 | ₩59,077 | ₩57,495 | ₩58,326 | +0.12% | 20만 |
|---|
| 2026.03.10 | ₩56,824 | ₩58,930 | ₩56,382 | ₩58,393 | +2.76% | 36.2만 |
|---|
| 2026.03.09 | ₩57,039 | ₩58,065 | ₩55,483 | ₩57,656 | +1.08% | 34.7만 |
|---|
| 2026.03.06 | ₩60,324 | ₩60,485 | ₩57,763 | ₩58,581 | -2.89% | 35.1만 |
|---|
| 2026.03.05 | ₩61,827 | ₩62,584 | ₩60,217 | ₩60,526 | -2.10% | 38.2만 |
|---|
| 2026.03.04 | ₩63,114 | ₩63,114 | ₩61,894 | ₩62,497 | -0.98% | 21.2만 |
|---|
| 2026.03.03 | ₩60,579 | ₩63,744 | ₩60,016 | ₩63,208 | +4.34% | 25.7만 |
|---|
| 2026.03.02 | ₩60,941 | ₩62,390 | ₩59,775 | ₩62,014 | +1.76% | 35.7만 |
|---|
| 2026.02.27 | ₩61,330 | ₩62,470 | ₩60,485 | ₩62,095 | +1.25% | 33.8만 |
|---|
| 2026.02.26 | ₩61,143 | ₩62,296 | ₩60,123 | ₩62,122 | +1.60% | 29.6만 |
|---|
| 2026.02.25 | ₩62,497 | ₩62,618 | ₩59,225 | ₩61,438 | -1.70% | 31.1만 |
|---|
| 2026.02.24 | ₩62,256 | ₩63,423 | ₩61,706 | ₩62,041 | -0.34% | 34.8만 |
|---|
| 2026.02.23 | ₩64,710 | ₩65,220 | ₩62,323 | ₩62,417 | -3.54% | 30.7만 |
|---|
| 2026.02.20 | ₩63,946 | ₩65,367 | ₩62,752 | ₩65,314 | +2.14% | 36만 |
|---|
| 2026.02.19 | ₩63,798 | ₩64,194 | ₩62,671 | ₩63,677 | -0.19% | 39.1만 |
|---|
| 2026.02.18 | ₩63,275 | ₩65,669 | ₩63,275 | ₩64,013 | +1.17% | 44.1만 |
|---|
| 2026.02.17 | ₩66,802 | ₩67,956 | ₩62,578 | ₩63,195 | -5.40% | 57.3만 |
|---|
| 2026.02.13 | ₩73,441 | ₩73,836 | ₩67,848 | ₩68,894 | -6.19% | 67만 |
|---|
| 2026.02.12 | ₩66,681 | ₩76,177 | ₩62,477 | ₩73,414 | +10.10% | 91만 |
|---|
| 2026.02.11 | ₩69,377 | ₩69,967 | ₩68,465 | ₩69,820 | +0.64% | 30.8만 |
|---|
| 2026.02.10 | ₩70,021 | ₩70,510 | ₩69,109 | ₩69,163 | -1.23% | 19.2만 |
|---|
| 2026.02.09 | ₩67,741 | ₩69,350 | ₩67,057 | ₩69,270 | +2.26% | 17.3만 |
|---|
| 2026.02.06 | ₩66,883 | ₩68,532 | ₩66,460 | ₩68,049 | +1.74% | 32.8만 |
|---|
| 2026.02.05 | ₩67,996 | ₩68,043 | ₩66,346 | ₩66,655 | -1.97% | 26.2만 |
|---|
| 2026.02.04 | ₩64,750 | ₩68,318 | ₩64,603 | ₩68,090 | +5.16% | 31.8만 |
|---|
| 2026.02.03 | ₩64,992 | ₩67,942 | ₩63,744 | ₩64,187 | -1.24% | 37.7만 |
|---|
| 2026.02.02 | ₩65,930 | ₩66,293 | ₩64,737 | ₩65,059 | -1.32% | 27.8만 |
|---|
| 2026.01.30 | ₩66,440 | ₩66,809 | ₩64,455 | ₩65,635 | -1.21% | 29.8만 |
|---|
| 2026.01.29 | ₩66,480 | ₩66,655 | ₩65,099 | ₩66,561 | +0.12% | 20.4만 |
|---|
| 2026.01.28 | ₩67,593 | ₩68,130 | ₩66,279 | ₩66,333 | -1.87% | 15.3만 |
|---|
| 2026.01.27 | ₩67,245 | ₩67,889 | ₩65,770 | ₩67,620 | +0.56% | 25.4만 |
|---|
| 2026.01.26 | ₩68,868 | ₩69,149 | ₩67,151 | ₩67,486 | -2.01% | 28.1만 |
|---|
| 2026.01.23 | ₩68,680 | ₩68,680 | ₩67,386 | ₩68,465 | -0.31% | 21.1만 |
|---|
| 2026.01.22 | ₩69,404 | ₩69,659 | ₩67,915 | ₩68,894 | -0.73% | 23만 |
|---|
| 2026.01.21 | ₩67,392 | ₩69,518 | ₩67,084 | ₩68,841 | +2.15% | 22.8만 |
|---|
| 2026.01.20 | ₩67,929 | ₩68,492 | ₩67,111 | ₩67,245 | -1.01% | 25.2만 |
|---|
| 2026.01.16 | ₩70,611 | ₩70,611 | ₩67,754 | ₩68,412 | -3.11% | 23.5만 |
|---|
| 2026.01.15 | ₩69,914 | ₩70,665 | ₩69,129 | ₩70,101 | +0.27% | 21.2만 |
|---|
| 2026.01.14 | ₩69,914 | ₩71,469 | ₩69,391 | ₩69,954 | +0.06% | 21.5만 |
|---|
| 2026.01.13 | ₩68,532 | ₩71,134 | ₩67,922 | ₩70,115 | +2.31% | 36.9만 |
|---|
| 2026.01.12 | ₩67,084 | ₩68,412 | ₩66,373 | ₩67,862 | +1.16% | 20.5만 |
|---|
| 2026.01.09 | ₩65,421 | ₩67,982 | ₩65,233 | ₩67,781 | +3.61% | 28.8만 |
|---|
| 2026.01.08 | ₩62,645 | ₩66,480 | ₩62,645 | ₩64,817 | +3.47% | 52.1만 |
|---|
| 2026.01.07 | ₩63,771 | ₩64,174 | ₩61,733 | ₩63,181 | -0.93% | 44.2만 |
|---|
| 2026.01.06 | ₩63,530 | ₩64,422 | ₩63,315 | ₩63,731 | +0.32% | 23.4만 |
|---|
| 2026.01.05 | ₩63,060 | ₩64,784 | ₩62,524 | ₩64,281 | +1.94% | 23.2만 |
|---|
| 2026.01.02 | ₩64,562 | ₩64,858 | ₩62,940 | ₩64,080 | -0.75% | 25.6만 |
|---|
| 2025.12.31 | ₩64,938 | ₩65,287 | ₩64,495 | ₩64,576 | -0.56% | 20.1만 |
|---|
| 2025.12.30 | ₩64,764 | ₩65,340 | ₩64,073 | ₩64,764 | 0.00% | 19.5만 |
|---|
| 2025.12.29 | ₩65,676 | ₩65,984 | ₩64,576 | ₩64,858 | -1.25% | 20.9만 |
|---|
| 2025.12.26 | ₩65,072 | ₩65,863 | ₩64,918 | ₩65,676 | +0.93% | 16.1만 |
|---|
| 2025.12.24 | ₩65,662 | ₩66,266 | ₩65,126 | ₩65,662 | 0.00% | 13.9만 |
|---|
| 2025.12.23 | ₩65,702 | ₩65,984 | ₩64,757 | ₩65,542 | -0.24% | 21.3만 |
|---|
| 2025.12.22 | ₩66,775 | ₩68,190 | ₩65,729 | ₩65,770 | -1.51% | 27.3만 |
|---|
| 2025.12.19 | ₩67,808 | ₩68,143 | ₩66,521 | ₩66,775 | -1.52% | 171.6만 |
|---|
| 2025.12.18 | ₩69,391 | ₩69,659 | ₩67,969 | ₩68,358 | -1.49% | 42만 |
|---|
| 2025.12.17 | ₩68,103 | ₩69,552 | ₩68,103 | ₩69,002 | +1.32% | 30.8만 |
|---|
| 2025.12.16 | ₩69,002 | ₩69,974 | ₩68,003 | ₩68,814 | -0.27% | 41.1만 |
|---|
| 2025.12.15 | ₩67,231 | ₩69,270 | ₩66,956 | ₩69,002 | +2.63% | 49.8만 |
|---|
| 2025.12.12 | ₩66,950 | ₩67,540 | ₩66,561 | ₩67,245 | +0.44% | 43.2만 |
|---|
| 2025.12.11 | ₩67,553 | ₩68,532 | ₩66,668 | ₩66,816 | -1.09% | 33.9만 |
|---|
| 2025.12.10 | ₩63,798 | ₩67,714 | ₩63,704 | ₩67,365 | +5.59% | 56만 |
|---|
| 2025.12.09 | ₩64,120 | ₩65,394 | ₩64,120 | ₩64,455 | +0.52% | 21.1만 |
|---|
| 2025.12.08 | ₩66,078 | ₩66,199 | ₩64,375 | ₩64,630 | -2.19% | 23.2만 |
|---|
| 2025.12.05 | ₩63,986 | ₩66,588 | ₩63,624 | ₩65,354 | +2.14% | 26.9만 |
|---|
| 2025.12.04 | ₩64,911 | ₩65,260 | ₩64,080 | ₩64,187 | -1.12% | 23.2만 |
|---|
| 2025.12.03 | ₩63,972 | ₩64,656 | ₩63,664 | ₩64,630 | +1.03% | 24.8만 |
|---|
| 2025.12.02 | ₩64,281 | ₩64,482 | ₩62,779 | ₩64,013 | -0.42% | 24만 |
|---|
| 2025.12.01 | ₩63,288 | ₩64,402 | ₩62,511 | ₩64,120 | +1.31% | 28.2만 |
|---|
| 2025.11.28 | ₩64,603 | ₩64,938 | ₩63,516 | ₩63,530 | -1.66% | 14.7만 |
|---|
| 2025.11.26 | ₩64,133 | ₩65,367 | ₩63,952 | ₩64,187 | +0.08% | 41.7만 |
|---|
| 2025.11.25 | ₩62,363 | ₩64,643 | ₩62,363 | ₩64,415 | +3.29% | 50만 |
|---|
| 2025.11.24 | ₩62,028 | ₩62,531 | ₩61,089 | ₩61,438 | -0.95% | 36.8만 |
|---|
| 2025.11.21 | ₩60,485 | ₩63,047 | ₩60,351 | ₩62,631 | +3.55% | 46.2만 |
|---|
| 2025.11.20 | ₩60,043 | ₩61,961 | ₩59,111 | ₩59,989 | -0.09% | 45.2만 |
|---|
| 2025.11.19 | ₩60,660 | ₩61,612 | ₩59,627 | ₩59,734 | -1.53% | 50.3만 |
|---|
| 2025.11.18 | ₩61,585 | ₩61,692 | ₩58,983 | ₩60,633 | -1.55% | 53만 |
|---|
| 2025.11.17 | ₩62,376 | ₩62,832 | ₩60,754 | ₩61,236 | -1.83% | 63.9만 |
|---|
| 2025.11.14 | ₩61,894 | ₩62,899 | ₩59,882 | ₩60,150 | -2.82% | 87.4만 |
|---|
| 2025.11.13 | ₩62,269 | ₩63,799 | ₩61,605 | ₩62,309 | +0.06% | 133.2만 |
|---|
| 2025.11.12 | ₩63,101 | ₩66,628 | ₩62,658 | ₩62,806 | -0.47% | 99.6만 |
|---|
| 2025.11.11 | ₩58,809 | ₩63,731 | ₩58,172 | ₩62,940 | +7.02% | 89.2만 |
|---|
| 2025.11.10 | ₩57,937 | ₩58,179 | ₩55,791 | ₩57,468 | -0.81% | 51.6만 |
|---|
| 2025.11.07 | ₩56,247 | ₩59,225 | ₩53,039 | ₩57,763 | +2.69% | 93.3만 |
|---|
| 2025.11.06 | ₩54,061 | ₩58,863 | ₩53,257 | ₩57,776 | +6.87% | 82.6만 |
|---|
| 2025.11.05 | ₩53,297 | ₩55,054 | ₩52,667 | ₩54,504 | +2.26% | 34.3만 |
|---|
| 2025.11.04 | ₩52,345 | ₩53,753 | ₩51,768 | ₩53,511 | +2.23% | 26.8만 |
|---|
| 2025.11.03 | ₩53,994 | ₩54,021 | ₩52,372 | ₩52,626 | -2.53% | 44.8만 |
|---|
| 2025.10.31 | ₩54,987 | ₩55,443 | ₩53,257 | ₩54,450 | -0.98% | 50.5만 |
|---|
| 2025.10.30 | ₩55,188 | ₩55,791 | ₩54,544 | ₩55,067 | -0.22% | 28.8만 |
|---|
| 2025.10.29 | ₩56,784 | ₩57,530 | ₩55,726 | ₩55,979 | -1.42% | 25.3만 |
|---|
| 2025.10.28 | ₩57,723 | ₩58,125 | ₩57,106 | ₩57,508 | -0.37% | 20.4만 |
|---|
| 2025.10.27 | ₩57,508 | ₩58,822 | ₩57,508 | ₩58,165 | +1.14% | 33.2만 |
|---|
| 2025.10.24 | ₩59,050 | ₩59,050 | ₩57,146 | ₩57,508 | -2.61% | 26.2만 |
|---|
| 2025.10.23 | ₩56,918 | ₩58,433 | ₩56,375 | ₩58,353 | +2.52% | 34.1만 |
|---|
| 2025.10.22 | ₩56,958 | ₩57,720 | ₩56,341 | ₩57,092 | +0.24% | 36.4만 |
|---|
| 2025.10.21 | ₩56,623 | ₩57,535 | ₩56,455 | ₩57,106 | +0.85% | 16.1만 |
|---|
| 2025.10.20 | ₩56,569 | ₩56,683 | ₩55,912 | ₩56,583 | +0.02% | 20.2만 |
|---|
| 2025.10.17 | ₩56,194 | ₩57,320 | ₩55,805 | ₩56,328 | +0.24% | 22.5만 |
|---|
| 2025.10.16 | ₩57,803 | ₩58,366 | ₩55,818 | ₩56,288 | -2.62% | 23.4만 |
|---|
| 2025.10.15 | ₩57,280 | ₩58,447 | ₩57,012 | ₩57,763 | +0.84% | 38.8만 |
|---|
| 2025.10.14 | ₩56,583 | ₩57,635 | ₩56,435 | ₩57,092 | +0.90% | 18.5만 |
|---|
| 2025.10.13 | ₩56,019 | ₩57,555 | ₩56,019 | ₩57,133 | +1.99% | 29.4만 |
|---|
| 2025.10.10 | ₩56,677 | ₩56,945 | ₩55,255 | ₩55,255 | -2.51% | 27.6만 |
|---|