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 | ₩43,853 | ₩44,470 | ₩43,156 | ₩43,786 | -0.15% | 24.9만 |
| 2026.10.08 | ₩42,271 | ₩43,947 | ₩41,855 | ₩43,786 | +3.59% | 39.2만 |
| 2026.10.07 | ₩43,638 | ₩43,880 | ₩42,460 | ₩42,606 | -2.37% | 33.8만 |
| 2026.10.06 | ₩45,140 | ₩45,140 | ₩43,586 | ₩44,135 | -2.23% | 30.3만 |
| 2026.10.05 | ₩43,142 | ₩45,757 | ₩42,914 | ₩44,752 | +3.73% | 58.8만 |
| 2026.10.02 | ₩44,389 | ₩44,497 | ₩42,351 | ₩43,558 | -1.87% | 36.2만 |
| 2026.10.01 | ₩43,974 | ₩45,228 | ₩42,579 | ₩44,483 | +1.16% | 66.3만 |
| 2026.09.30 | ₩45,958 | ₩46,186 | ₩43,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,826 |
| -4.64% |
| 103만 |
| 2026.09.29 | ₩46,669 | ₩46,669 | ₩45,462 | ₩45,623 | -2.24% | 32.1만 |
|---|
| 2026.09.28 | ₩47,675 | ₩47,883 | ₩46,730 | ₩46,911 | -1.60% | 27.9만 |
|---|
| 2026.09.25 | ₩48,694 | ₩48,842 | ₩48,138 | ₩48,225 | -0.96% | 24만 |
|---|
| 2026.09.24 | ₩49,150 | ₩49,150 | ₩47,756 | ₩48,225 | -1.88% | 41.4만 |
|---|
| 2026.09.23 | ₩48,775 | ₩49,566 | ₩48,775 | ₩49,137 | +0.74% | 30.9만 |
|---|
| 2026.09.22 | ₩49,043 | ₩49,807 | ₩48,996 | ₩49,445 | +0.82% | 29.2만 |
|---|
| 2026.09.21 | ₩47,930 | ₩48,815 | ₩47,393 | ₩48,426 | +1.04% | 27.3만 |
|---|
| 2026.09.18 | ₩48,976 | ₩48,976 | ₩47,460 | ₩47,702 | -2.60% | 65.1만 |
|---|
| 2026.09.17 | ₩49,365 | ₩49,888 | ₩48,795 | ₩49,351 | -0.03% | 25.2만 |
|---|
| 2026.09.16 | ₩48,279 | ₩48,936 | ₩47,608 | ₩48,252 | -0.06% | 41.7만 |
|---|
| 2026.09.15 | ₩47,300 | ₩47,367 | ₩46,280 | ₩46,790 | -1.08% | 27.3만 |
|---|
| 2026.09.14 | ₩47,259 | ₩47,809 | ₩46,803 | ₩47,273 | +0.03% | 23.4만 |
|---|
| 2026.09.11 | ₩48,010 | ₩48,010 | ₩46,622 | ₩47,326 | -1.42% | 21.8만 |
|---|
| 2026.09.10 | ₩47,460 | ₩47,662 | ₩46,280 | ₩46,978 | -1.02% | 20.5만 |
|---|
| 2026.09.09 | ₩47,742 | ₩48,077 | ₩46,723 | ₩47,528 | -0.45% | 24.3만 |
|---|
| 2026.09.08 | ₩47,769 | ₩48,097 | ₩47,072 | ₩47,460 | -0.65% | 23.7만 |
|---|
| 2026.09.04 | ₩47,045 | ₩48,828 | ₩46,608 | ₩48,238 | +2.54% | 20.1만 |
|---|
| 2026.09.03 | ₩48,520 | ₩48,721 | ₩46,877 | ₩47,648 | -1.80% | 23.1만 |
|---|
| 2026.09.02 | ₩46,709 | ₩48,667 | ₩46,649 | ₩48,024 | +2.81% | 24만 |
|---|
| 2026.09.01 | ₩48,064 | ₩49,244 | ₩45,932 | ₩46,294 | -3.68% | 29.1만 |
|---|
| 2026.08.31 | ₩49,371 | ₩49,412 | ₩48,104 | ₩48,171 | -2.43% | 18만 |
|---|
| 2026.08.28 | ₩49,539 | ₩50,055 | ₩48,741 | ₩48,775 | -1.54% | 21.9만 |
|---|
| 2026.08.27 | ₩49,606 | ₩49,606 | ₩48,627 | ₩49,083 | -1.05% | 20.3만 |
|---|
| 2026.08.26 | ₩49,459 | ₩50,196 | ₩49,056 | ₩49,204 | -0.52% | 15.9만 |
|---|
| 2026.08.25 | ₩49,794 | ₩50,169 | ₩48,721 | ₩49,472 | -0.65% | 18.2만 |
|---|
| 2026.08.24 | ₩49,821 | ₩50,009 | ₩49,117 | ₩49,499 | -0.65% | 18만 |
|---|
| 2026.08.21 | ₩50,183 | ₩50,183 | ₩48,949 | ₩49,338 | -1.68% | 26.9만 |
|---|
| 2026.08.20 | ₩49,204 | ₩49,901 | ₩48,346 | ₩49,244 | +0.08% | 24.3만 |
|---|
| 2026.08.19 | ₩50,049 | ₩51,229 | ₩49,432 | ₩49,848 | -0.40% | 24.1만 |
|---|
| 2026.08.18 | ₩49,123 | ₩49,888 | ₩48,721 | ₩49,512 | +0.79% | 34.2만 |
|---|
| 2026.08.17 | ₩50,961 | ₩51,081 | ₩48,855 | ₩48,855 | -4.13% | 26만 |
|---|
| 2026.08.14 | ₩51,765 | ₩52,221 | ₩51,148 | ₩51,484 | -0.54% | 18.8만 |
|---|
| 2026.08.13 | ₩52,248 | ₩52,650 | ₩50,813 | ₩52,181 | -0.13% | 27.9만 |
|---|
| 2026.08.12 | ₩53,160 | ₩53,837 | ₩51,537 | ₩51,537 | -3.05% | 44만 |
|---|
| 2026.08.11 | ₩53,549 | ₩54,903 | ₩53,308 | ₩53,308 | -0.45% | 26.1만 |
|---|
| 2026.08.10 | ₩53,831 | ₩55,111 | ₩53,294 | ₩54,045 | +0.40% | 29.3만 |
|---|
| 2026.08.07 | ₩52,657 | ₩56,124 | ₩51,987 | ₩55,078 | +4.60% | 40.6만 |
|---|
| 2026.08.06 | ₩52,396 | ₩52,396 | ₩50,089 | ₩50,666 | -3.30% | 27만 |
|---|
| 2026.08.05 | ₩52,811 | ₩53,455 | ₩51,591 | ₩51,940 | -1.65% | 25.9만 |
|---|
| 2026.08.04 | ₩51,148 | ₩53,100 | ₩50,987 | ₩52,811 | +3.25% | 26.7만 |
|---|
| 2026.08.03 | ₩51,484 | ₩52,194 | ₩50,518 | ₩51,323 | -0.31% | 29만 |
|---|
| 2026.07.31 | ₩50,035 | ₩50,773 | ₩49,245 | ₩50,169 | +0.27% | 23.1만 |
|---|
| 2026.07.30 | ₩51,631 | ₩51,631 | ₩49,628 | ₩50,330 | -2.52% | 21.5만 |
|---|
| 2026.07.29 | ₩51,403 | ₩52,543 | ₩50,800 | ₩51,296 | -0.21% | 24.7만 |
|---|
| 2026.07.28 | ₩51,336 | ₩53,522 | ₩50,920 | ₩52,194 | +1.67% | 26만 |
|---|
| 2026.07.27 | ₩51,537 | ₩52,154 | ₩50,243 | ₩50,572 | -1.87% | 29.5만 |
|---|
| 2026.07.24 | ₩49,553 | ₩51,712 | ₩48,869 | ₩51,323 | +3.57% | 32.8만 |
|---|
| 2026.07.23 | ₩49,928 | ₩50,759 | ₩49,727 | ₩50,290 | +0.73% | 26.5만 |
|---|
| 2026.07.22 | ₩50,572 | ₩51,001 | ₩49,982 | ₩50,827 | +0.50% | 30만 |
|---|
| 2026.07.21 | ₩50,478 | ₩50,820 | ₩49,003 | ₩50,210 | -0.53% | 29.1만 |
|---|
| 2026.07.20 | ₩51,041 | ₩51,055 | ₩49,184 | ₩49,915 | -2.21% | 34.5만 |
|---|
| 2026.07.17 | ₩53,308 | ₩53,938 | ₩50,786 | ₩51,417 | -3.55% | 32.2만 |
|---|
| 2026.07.16 | ₩50,934 | ₩53,636 | ₩50,934 | ₩53,053 | +4.16% | 32.3만 |
|---|
| 2026.07.15 | ₩51,363 | ₩52,624 | ₩50,397 | ₩50,397 | -1.88% | 28.8만 |
|---|
| 2026.07.14 | ₩50,236 | ₩52,275 | ₩49,445 | ₩50,746 | +1.01% | 37.9만 |
|---|
| 2026.07.13 | ₩52,945 | ₩53,616 | ₩52,027 | ₩52,677 | -0.51% | 23.3만 |
|---|
| 2026.07.10 | ₩52,235 | ₩52,986 | ₩51,819 | ₩52,543 | +0.59% | 31.4만 |
|---|
| 2026.07.09 | ₩50,934 | ₩51,966 | ₩50,485 | ₩51,350 | +0.82% | 32만 |
|---|
| 2026.07.08 | ₩51,229 | ₩51,966 | ₩50,290 | ₩51,095 | -0.26% | 30만 |
|---|
| 2026.07.07 | ₩52,449 | ₩52,905 | ₩51,443 | ₩51,926 | -1.00% | 25.1만 |
|---|
| 2026.07.06 | ₩51,631 | ₩52,476 | ₩50,255 | ₩52,449 | +1.58% | 25.5만 |
|---|
| 2026.07.02 | ₩50,733 | ₩52,020 | ₩50,143 | ₩51,685 | +1.88% | 25.7만 |
|---|
| 2026.07.01 | ₩50,786 | ₩51,564 | ₩50,102 | ₩50,223 | -1.11% | 31.1만 |
|---|
| 2026.06.30 | ₩50,585 | ₩51,068 | ₩49,392 | ₩50,692 | +0.21% | 31.5만 |
|---|
| 2026.06.29 | ₩52,315 | ₩52,315 | ₩49,445 | ₩50,317 | -3.82% | 53.4만 |
|---|
| 2026.06.26 | ₩52,637 | ₩53,522 | ₩52,255 | ₩52,758 | +0.23% | 97.8만 |
|---|
| 2026.06.25 | ₩53,844 | ₩54,716 | ₩51,886 | ₩52,892 | -1.77% | 21.2만 |
|---|
| 2026.06.24 | ₩52,101 | ₩53,703 | ₩52,054 | ₩53,401 | +2.50% | 35.2만 |
|---|
| 2026.06.23 | ₩52,422 | ₩53,026 | ₩51,450 | ₩51,591 | -1.59% | 22.9만 |
|---|
| 2026.06.22 | ₩52,744 | ₩53,180 | ₩51,350 | ₩51,993 | -1.42% | 37.2만 |
|---|
| 2026.06.18 | ₩53,240 | ₩55,105 | ₩53,093 | ₩53,187 | -0.10% | 53만 |
|---|
| 2026.06.17 | ₩54,233 | ₩55,333 | ₩53,012 | ₩53,093 | -2.10% | 23.9만 |
|---|
| 2026.06.16 | ₩55,038 | ₩55,996 | ₩53,884 | ₩54,166 | -1.58% | 27.3만 |
|---|
| 2026.06.15 | ₩56,325 | ₩56,667 | ₩54,796 | ₩55,011 | -2.33% | 23.8만 |
|---|
| 2026.06.12 | ₩56,392 | ₩56,538 | ₩55,614 | ₩55,802 | -1.05% | 25.7만 |
|---|
| 2026.06.11 | ₩53,643 | ₩55,896 | ₩52,489 | ₩55,789 | +4.00% | 32.3만 |
|---|
| 2026.06.10 | ₩54,112 | ₩54,689 | ₩52,275 | ₩53,334 | -1.44% | 38.9만 |
|---|
| 2026.06.09 | ₩52,650 | ₩54,018 | ₩51,953 | ₩53,723 | +2.04% | 38.2만 |
|---|
| 2026.06.08 | ₩51,524 | ₩53,777 | ₩51,417 | ₩51,873 | +0.68% | 37.7만 |
|---|
| 2026.06.05 | ₩51,913 | ₩52,590 | ₩50,987 | ₩51,819 | -0.18% | 21.2만 |
|---|
| 2026.06.04 | ₩52,650 | ₩53,106 | ₩51,658 | ₩51,913 | -1.40% | 44.8만 |
|---|
| 2026.06.03 | ₩51,966 | ₩52,369 | ₩51,162 | ₩51,765 | -0.39% | 69.5만 |
|---|
| 2026.06.02 | ₩52,329 | ₩53,328 | ₩51,893 | ₩51,966 | -0.69% | 32.1만 |
|---|
| 2026.06.01 | ₩52,664 | ₩52,919 | ₩51,350 | ₩52,503 | -0.31% | 45.9만 |
|---|
| 2026.05.29 | ₩52,972 | ₩53,991 | ₩51,832 | ₩52,664 | -0.58% | 73.3만 |
|---|
| 2026.05.28 | ₩51,873 | ₩53,173 | ₩51,873 | ₩52,865 | +1.91% | 39.2만 |
|---|
| 2026.05.27 | ₩51,309 | ₩52,865 | ₩51,309 | ₩52,409 | +2.14% | 46.4만 |
|---|
| 2026.05.26 | ₩51,256 | ₩51,921 | ₩50,629 | ₩51,014 | -0.47% | 28.2만 |
|---|
| 2026.05.22 | ₩51,658 | ₩51,859 | ₩50,605 | ₩51,095 | -1.09% | 22.9만 |
|---|
| 2026.05.21 | ₩49,727 | ₩52,091 | ₩49,573 | ₩51,189 | +2.94% | 39.2만 |
|---|
| 2026.05.20 | ₩48,051 | ₩50,424 | ₩47,648 | ₩50,089 | +4.24% | 29.3만 |
|---|
| 2026.05.19 | ₩49,781 | ₩50,089 | ₩47,876 | ₩48,024 | -3.53% | 39.8만 |
|---|
| 2026.05.18 | ₩50,867 | ₩51,443 | ₩49,834 | ₩50,076 | -1.56% | 39.5만 |
|---|
| 2026.05.15 | ₩51,846 | ₩51,920 | ₩50,049 | ₩50,169 | -3.23% | 36.4만 |
|---|
| 2026.05.14 | ₩51,738 | ₩52,624 | ₩51,343 | ₩51,899 | +0.31% | 26.1만 |
|---|
| 2026.05.13 | ₩53,871 | ₩53,877 | ₩51,256 | ₩51,309 | -4.75% | 35.2만 |
|---|
| 2026.05.12 | ₩55,172 | ₩55,319 | ₩53,281 | ₩53,281 | -3.43% | 32.7만 |
|---|
| 2026.05.11 | ₩55,064 | ₩57,143 | ₩53,388 | ₩55,212 | +0.27% | 35.8만 |
|---|
| 2026.05.08 | ₩56,754 | ₩59,678 | ₩51,899 | ₩55,118 | -2.88% | 62.2만 |
|---|
| 2026.05.07 | ₩60,844 | ₩60,844 | ₩58,497 | ₩58,605 | -3.68% | 43.1만 |
|---|
| 2026.05.06 | ₩60,308 | ₩61,123 | ₩59,959 | ₩60,120 | -0.31% | 22만 |
|---|
| 2026.05.05 | ₩56,915 | ₩59,530 | ₩56,003 | ₩58,994 | +3.65% | 25.2만 |
|---|
| 2026.05.04 | ₩58,524 | ₩58,565 | ₩56,184 | ₩56,513 | -3.44% | 30.4만 |
|---|
| 2026.05.01 | ₩57,586 | ₩59,101 | ₩57,337 | ₩58,538 | +1.65% | 43.2만 |
|---|
| 2026.04.30 | ₩57,505 | ₩58,471 | ₩55,896 | ₩57,304 | -0.35% | 44.4만 |
|---|
| 2026.04.29 | ₩58,337 | ₩58,826 | ₩56,942 | ₩58,135 | -0.34% | 40.1만 |
|---|
| 2026.04.28 | ₩58,779 | ₩59,329 | ₩57,760 | ₩58,430 | -0.59% | 43.6만 |
|---|
| 2026.04.27 | ₩54,984 | ₩58,538 | ₩54,984 | ₩57,653 | +4.85% | 51.8만 |
|---|
| 2026.04.24 | ₩54,662 | ₩55,487 | ₩53,120 | ₩55,225 | +1.03% | 42.6만 |
|---|
| 2026.04.23 | ₩56,915 | ₩57,317 | ₩55,038 | ₩55,172 | -3.06% | 31.3만 |
|---|
| 2026.04.22 | ₩57,130 | ₩57,907 | ₩56,426 | ₩56,767 | -0.63% | 29.4만 |
|---|
| 2026.04.21 | ₩58,229 | ₩58,967 | ₩56,037 | ₩56,794 | -2.46% | 26.9만 |
|---|
| 2026.04.20 | ₩58,725 | ₩59,007 | ₩57,948 | ₩58,202 | -0.89% | 21.9만 |
|---|
| 2026.04.17 | ₩57,572 | ₩59,731 | ₩56,821 | ₩58,524 | +1.65% | 34.9만 |
|---|
| 2026.04.16 | ₩56,982 | ₩57,217 | ₩56,177 | ₩56,727 | -0.45% | 22.4만 |
|---|
| 2026.04.15 | ₩57,317 | ₩57,317 | ₩55,889 | ₩56,741 | -1.01% | 15.6만 |
|---|
| 2026.04.14 | ₩57,666 | ₩58,296 | ₩56,761 | ₩57,438 | -0.40% | 13.8만 |
|---|
| 2026.04.13 | ₩56,459 | ₩57,612 | ₩55,500 | ₩57,545 | +1.92% | 18.3만 |
|---|
| 2026.04.10 | ₩56,432 | ₩57,599 | ₩56,144 | ₩56,754 | +0.57% | 20.7만 |
|---|
| 2026.04.09 | ₩54,970 | ₩56,117 | ₩54,635 | ₩55,976 | +1.83% | 49.1만 |
|---|
| 2026.04.08 | ₩56,258 | ₩57,679 | ₩55,721 | ₩55,735 | -0.93% | 43만 |
|---|
| 2026.04.07 | ₩55,212 | ₩55,547 | ₩54,005 | ₩55,198 | -0.02% | 36.4만 |
|---|
| 2026.04.06 | ₩56,928 | ₩57,197 | ₩55,882 | ₩56,352 | -1.01% | 27.6만 |
|---|
| 2026.04.02 | ₩56,674 | ₩57,612 | ₩55,306 | ₩57,304 | +1.11% | 28만 |
|---|
| 2026.04.01 | ₩56,861 | ₩57,331 | ₩56,110 | ₩57,291 | +0.75% | 25.9만 |
|---|
| 2026.03.31 | ₩56,151 | ₩56,915 | ₩55,333 | ₩56,647 | +0.88% | 39.2만 |
|---|
| 2026.03.30 | ₩55,453 | ₩56,499 | ₩54,716 | ₩55,601 | +0.27% | 44.3만 |
|---|
| 2026.03.27 | ₩54,152 | ₩54,152 | ₩52,865 | ₩53,817 | -0.62% | 26.9만 |
|---|
| 2026.03.26 | ₩54,152 | ₩55,695 | ₩53,891 | ₩54,045 | -0.20% | 50.3만 |
|---|
| 2026.03.25 | ₩53,106 | ₩54,447 | ₩53,033 | ₩54,394 | +2.42% | 53.8만 |
|---|
| 2026.03.24 | ₩50,894 | ₩53,227 | ₩50,894 | ₩52,543 | +3.24% | 30.1만 |
|---|
| 2026.03.23 | ₩51,148 | ₩52,986 | ₩50,223 | ₩51,819 | +1.31% | 40.9만 |
|---|
| 2026.03.20 | ₩51,698 | ₩52,610 | ₩49,740 | ₩49,767 | -3.74% | 112.8만 |
|---|
| 2026.03.19 | ₩52,315 | ₩53,046 | ₩51,524 | ₩51,993 | -0.62% | 37.1만 |
|---|
| 2026.03.18 | ₩54,783 | ₩55,118 | ₩53,106 | ₩53,187 | -2.91% | 35.5만 |
|---|
| 2026.03.17 | ₩56,647 | ₩56,995 | ₩55,413 | ₩55,413 | -2.18% | 25.7만 |
|---|
| 2026.03.16 | ₩56,258 | ₩56,788 | ₩55,654 | ₩56,312 | +0.10% | 35.1만 |
|---|
| 2026.03.13 | ₩56,566 | ₩58,363 | ₩55,668 | ₩55,668 | -1.59% | 39.6만 |
|---|
| 2026.03.12 | ₩58,001 | ₩58,672 | ₩56,084 | ₩56,298 | -2.94% | 38.1만 |
|---|
| 2026.03.11 | ₩58,256 | ₩59,074 | ₩57,492 | ₩58,323 | +0.12% | 20만 |
|---|
| 2026.03.10 | ₩56,821 | ₩58,927 | ₩56,379 | ₩58,390 | +2.76% | 36.2만 |
|---|
| 2026.03.09 | ₩57,036 | ₩58,062 | ₩55,480 | ₩57,653 | +1.08% | 34.7만 |
|---|
| 2026.03.06 | ₩60,321 | ₩60,482 | ₩57,760 | ₩58,578 | -2.89% | 35.1만 |
|---|
| 2026.03.05 | ₩61,823 | ₩62,581 | ₩60,214 | ₩60,522 | -2.10% | 38.2만 |
|---|
| 2026.03.04 | ₩63,111 | ₩63,111 | ₩61,890 | ₩62,494 | -0.98% | 21.2만 |
|---|
| 2026.03.03 | ₩60,576 | ₩63,741 | ₩60,013 | ₩63,205 | +4.34% | 25.7만 |
|---|
| 2026.03.02 | ₩60,938 | ₩62,387 | ₩59,771 | ₩62,011 | +1.76% | 35.7만 |
|---|
| 2026.02.27 | ₩61,327 | ₩62,467 | ₩60,482 | ₩62,092 | +1.25% | 33.8만 |
|---|
| 2026.02.26 | ₩61,139 | ₩62,293 | ₩60,120 | ₩62,118 | +1.60% | 29.6만 |
|---|
| 2026.02.25 | ₩62,494 | ₩62,615 | ₩59,222 | ₩61,434 | -1.70% | 31.1만 |
|---|
| 2026.02.24 | ₩62,252 | ₩63,419 | ₩61,703 | ₩62,038 | -0.34% | 34.8만 |
|---|
| 2026.02.23 | ₩64,707 | ₩65,216 | ₩62,320 | ₩62,413 | -3.54% | 30.7만 |
|---|
| 2026.02.20 | ₩63,942 | ₩65,364 | ₩62,749 | ₩65,310 | +2.14% | 36만 |
|---|
| 2026.02.19 | ₩63,795 | ₩64,190 | ₩62,668 | ₩63,674 | -0.19% | 39.1만 |
|---|
| 2026.02.18 | ₩63,272 | ₩65,665 | ₩63,272 | ₩64,009 | +1.17% | 44.1만 |
|---|
| 2026.02.17 | ₩66,799 | ₩67,952 | ₩62,574 | ₩63,191 | -5.40% | 57.3만 |
|---|
| 2026.02.13 | ₩73,437 | ₩73,833 | ₩67,845 | ₩68,891 | -6.19% | 67만 |
|---|
| 2026.02.12 | ₩66,678 | ₩76,173 | ₩62,474 | ₩73,410 | +10.10% | 91만 |
|---|
| 2026.02.11 | ₩69,374 | ₩69,964 | ₩68,462 | ₩69,816 | +0.64% | 30.8만 |
|---|
| 2026.02.10 | ₩70,017 | ₩70,507 | ₩69,105 | ₩69,159 | -1.23% | 19.2만 |
|---|
| 2026.02.09 | ₩67,737 | ₩69,347 | ₩67,054 | ₩69,266 | +2.26% | 17.3만 |
|---|
| 2026.02.06 | ₩66,879 | ₩68,529 | ₩66,457 | ₩68,046 | +1.74% | 32.8만 |
|---|
| 2026.02.05 | ₩67,992 | ₩68,039 | ₩66,343 | ₩66,651 | -1.97% | 26.2만 |
|---|
| 2026.02.04 | ₩64,747 | ₩68,314 | ₩64,599 | ₩68,086 | +5.16% | 31.8만 |
|---|
| 2026.02.03 | ₩64,988 | ₩67,939 | ₩63,741 | ₩64,184 | -1.24% | 37.7만 |
|---|
| 2026.02.02 | ₩65,927 | ₩66,289 | ₩64,733 | ₩65,055 | -1.32% | 27.8만 |
|---|
| 2026.01.30 | ₩66,437 | ₩66,805 | ₩64,452 | ₩65,632 | -1.21% | 29.8만 |
|---|
| 2026.01.29 | ₩66,477 | ₩66,651 | ₩65,096 | ₩66,557 | +0.12% | 20.4만 |
|---|
| 2026.01.28 | ₩67,590 | ₩68,126 | ₩66,276 | ₩66,329 | -1.87% | 15.3만 |
|---|
| 2026.01.27 | ₩67,241 | ₩67,885 | ₩65,766 | ₩67,617 | +0.56% | 25.4만 |
|---|
| 2026.01.26 | ₩68,864 | ₩69,146 | ₩67,147 | ₩67,483 | -2.01% | 28.1만 |
|---|
| 2026.01.23 | ₩68,676 | ₩68,676 | ₩67,382 | ₩68,462 | -0.31% | 21.1만 |
|---|
| 2026.01.22 | ₩69,400 | ₩69,655 | ₩67,912 | ₩68,891 | -0.73% | 23만 |
|---|
| 2026.01.21 | ₩67,389 | ₩69,514 | ₩67,080 | ₩68,837 | +2.15% | 22.8만 |
|---|
| 2026.01.20 | ₩67,925 | ₩68,488 | ₩67,107 | ₩67,241 | -1.01% | 25.2만 |
|---|
| 2026.01.16 | ₩70,607 | ₩70,607 | ₩67,751 | ₩68,408 | -3.11% | 23.5만 |
|---|
| 2026.01.15 | ₩69,910 | ₩70,661 | ₩69,125 | ₩70,098 | +0.27% | 21.2만 |
|---|
| 2026.01.14 | ₩69,910 | ₩71,466 | ₩69,387 | ₩69,950 | +0.06% | 21.5만 |
|---|
| 2026.01.13 | ₩68,529 | ₩71,130 | ₩67,918 | ₩70,111 | +2.31% | 36.9만 |
|---|
| 2026.01.12 | ₩67,080 | ₩68,408 | ₩66,370 | ₩67,858 | +1.16% | 20.5만 |
|---|
| 2026.01.09 | ₩65,417 | ₩67,979 | ₩65,230 | ₩67,778 | +3.61% | 28.8만 |
|---|
| 2026.01.08 | ₩62,641 | ₩66,477 | ₩62,641 | ₩64,814 | +3.47% | 52.1만 |
|---|
| 2026.01.07 | ₩63,768 | ₩64,170 | ₩61,729 | ₩63,178 | -0.93% | 44.2만 |
|---|
| 2026.01.06 | ₩63,526 | ₩64,418 | ₩63,312 | ₩63,728 | +0.32% | 23.4만 |
|---|
| 2026.01.05 | ₩63,057 | ₩64,780 | ₩62,521 | ₩64,277 | +1.94% | 23.2만 |
|---|
| 2026.01.02 | ₩64,559 | ₩64,854 | ₩62,936 | ₩64,076 | -0.75% | 25.6만 |
|---|
| 2025.12.31 | ₩64,935 | ₩65,283 | ₩64,492 | ₩64,573 | -0.56% | 20.1만 |
|---|
| 2025.12.30 | ₩64,760 | ₩65,337 | ₩64,070 | ₩64,760 | 0.00% | 19.5만 |
|---|
| 2025.12.29 | ₩65,672 | ₩65,981 | ₩64,573 | ₩64,854 | -1.25% | 20.9만 |
|---|
| 2025.12.26 | ₩65,069 | ₩65,860 | ₩64,914 | ₩65,672 | +0.93% | 16.1만 |
|---|
| 2025.12.24 | ₩65,659 | ₩66,262 | ₩65,122 | ₩65,659 | 0.00% | 13.9만 |
|---|
| 2025.12.23 | ₩65,699 | ₩65,981 | ₩64,754 | ₩65,538 | -0.24% | 21.3만 |
|---|
| 2025.12.22 | ₩66,772 | ₩68,187 | ₩65,726 | ₩65,766 | -1.51% | 27.3만 |
|---|
| 2025.12.19 | ₩67,805 | ₩68,140 | ₩66,517 | ₩66,772 | -1.52% | 171.6만 |
|---|
| 2025.12.18 | ₩69,387 | ₩69,655 | ₩67,965 | ₩68,354 | -1.49% | 42만 |
|---|
| 2025.12.17 | ₩68,100 | ₩69,548 | ₩68,100 | ₩68,998 | +1.32% | 30.8만 |
|---|
| 2025.12.16 | ₩68,998 | ₩69,970 | ₩67,999 | ₩68,810 | -0.27% | 41.1만 |
|---|
| 2025.12.15 | ₩67,228 | ₩69,266 | ₩66,953 | ₩68,998 | +2.63% | 49.8만 |
|---|
| 2025.12.12 | ₩66,946 | ₩67,536 | ₩66,557 | ₩67,241 | +0.44% | 43.2만 |
|---|
| 2025.12.11 | ₩67,550 | ₩68,529 | ₩66,665 | ₩66,812 | -1.09% | 33.9만 |
|---|
| 2025.12.10 | ₩63,795 | ₩67,711 | ₩63,701 | ₩67,362 | +5.59% | 56만 |
|---|
| 2025.12.09 | ₩64,117 | ₩65,391 | ₩64,117 | ₩64,452 | +0.52% | 21.1만 |
|---|
| 2025.12.08 | ₩66,075 | ₩66,195 | ₩64,371 | ₩64,626 | -2.19% | 23.2만 |
|---|
| 2025.12.05 | ₩63,982 | ₩66,584 | ₩63,620 | ₩65,350 | +2.14% | 26.9만 |
|---|
| 2025.12.04 | ₩64,908 | ₩65,256 | ₩64,076 | ₩64,184 | -1.12% | 23.2만 |
|---|
| 2025.12.03 | ₩63,969 | ₩64,653 | ₩63,661 | ₩64,626 | +1.03% | 24.8만 |
|---|
| 2025.12.02 | ₩64,277 | ₩64,479 | ₩62,775 | ₩64,009 | -0.42% | 24만 |
|---|
| 2025.12.01 | ₩63,285 | ₩64,398 | ₩62,507 | ₩64,117 | +1.31% | 28.2만 |
|---|
| 2025.11.28 | ₩64,599 | ₩64,935 | ₩63,513 | ₩63,526 | -1.66% | 14.7만 |
|---|
| 2025.11.26 | ₩64,130 | ₩65,364 | ₩63,949 | ₩64,184 | +0.08% | 41.7만 |
|---|
| 2025.11.25 | ₩62,360 | ₩64,640 | ₩62,360 | ₩64,412 | +3.29% | 50만 |
|---|
| 2025.11.24 | ₩62,024 | ₩62,527 | ₩61,086 | ₩61,434 | -0.95% | 36.8만 |
|---|
| 2025.11.21 | ₩60,482 | ₩63,044 | ₩60,348 | ₩62,628 | +3.55% | 46.2만 |
|---|
| 2025.11.20 | ₩60,040 | ₩61,957 | ₩59,108 | ₩59,986 | -0.09% | 45.2만 |
|---|
| 2025.11.19 | ₩60,657 | ₩61,609 | ₩59,624 | ₩59,731 | -1.53% | 50.3만 |
|---|
| 2025.11.18 | ₩61,582 | ₩61,689 | ₩58,980 | ₩60,630 | -1.55% | 53만 |
|---|
| 2025.11.17 | ₩62,373 | ₩62,829 | ₩60,750 | ₩61,233 | -1.83% | 63.9만 |
|---|
| 2025.11.14 | ₩61,890 | ₩62,896 | ₩59,879 | ₩60,147 | -2.82% | 87.4만 |
|---|
| 2025.11.13 | ₩62,266 | ₩63,796 | ₩61,602 | ₩62,306 | +0.06% | 133.2만 |
|---|
| 2025.11.12 | ₩63,097 | ₩66,624 | ₩62,655 | ₩62,802 | -0.47% | 99.6만 |
|---|
| 2025.11.11 | ₩58,806 | ₩63,728 | ₩58,169 | ₩62,936 | +7.02% | 89.2만 |
|---|
| 2025.11.10 | ₩57,934 | ₩58,176 | ₩55,789 | ₩57,465 | -0.81% | 51.6만 |
|---|
| 2025.11.07 | ₩56,244 | ₩59,222 | ₩53,037 | ₩57,760 | +2.69% | 93.3만 |
|---|
| 2025.11.06 | ₩54,059 | ₩58,860 | ₩53,254 | ₩57,773 | +6.87% | 82.6만 |
|---|
| 2025.11.05 | ₩53,294 | ₩55,051 | ₩52,664 | ₩54,501 | +2.26% | 34.3만 |
|---|
| 2025.11.04 | ₩52,342 | ₩53,750 | ₩51,765 | ₩53,509 | +2.23% | 26.8만 |
|---|
| 2025.11.03 | ₩53,991 | ₩54,018 | ₩52,369 | ₩52,624 | -2.53% | 44.8만 |
|---|
| 2025.10.31 | ₩54,984 | ₩55,440 | ₩53,254 | ₩54,447 | -0.98% | 50.5만 |
|---|
| 2025.10.30 | ₩55,185 | ₩55,789 | ₩54,541 | ₩55,064 | -0.22% | 28.8만 |
|---|
| 2025.10.29 | ₩56,781 | ₩57,527 | ₩55,723 | ₩55,976 | -1.42% | 25.3만 |
|---|
| 2025.10.28 | ₩57,720 | ₩58,122 | ₩57,103 | ₩57,505 | -0.37% | 20.4만 |
|---|
| 2025.10.27 | ₩57,505 | ₩58,819 | ₩57,505 | ₩58,162 | +1.14% | 33.2만 |
|---|
| 2025.10.24 | ₩59,047 | ₩59,047 | ₩57,143 | ₩57,505 | -2.61% | 26.2만 |
|---|
| 2025.10.23 | ₩56,915 | ₩58,430 | ₩56,372 | ₩58,350 | +2.52% | 34.1만 |
|---|
| 2025.10.22 | ₩56,955 | ₩57,717 | ₩56,338 | ₩57,089 | +0.24% | 36.4만 |
|---|
| 2025.10.21 | ₩56,620 | ₩57,532 | ₩56,452 | ₩57,103 | +0.85% | 16.1만 |
|---|
| 2025.10.20 | ₩56,566 | ₩56,680 | ₩55,909 | ₩56,580 | +0.02% | 20.2만 |
|---|
| 2025.10.17 | ₩56,191 | ₩57,317 | ₩55,802 | ₩56,325 | +0.24% | 22.5만 |
|---|
| 2025.10.16 | ₩57,800 | ₩58,363 | ₩55,815 | ₩56,285 | -2.62% | 23.4만 |
|---|
| 2025.10.15 | ₩57,277 | ₩58,444 | ₩57,009 | ₩57,760 | +0.84% | 38.8만 |
|---|
| 2025.10.14 | ₩56,580 | ₩57,632 | ₩56,432 | ₩57,089 | +0.90% | 18.5만 |
|---|
| 2025.10.13 | ₩56,016 | ₩57,552 | ₩56,016 | ₩57,130 | +1.99% | 29.4만 |
|---|
| 2025.10.10 | ₩56,674 | ₩56,942 | ₩55,252 | ₩55,252 | -2.51% | 27.6만 |
|---|