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 | ₩43,819 | ₩44,435 | ₩43,122 | ₩43,752 | -0.15% | 24.9만 |
| 2026.10.08 | ₩42,237 | ₩43,912 | ₩41,822 | ₩43,752 | +3.59% | 39.2만 |
| 2026.10.07 | ₩43,604 | ₩43,845 | ₩42,426 | ₩42,572 | -2.37% | 33.8만 |
| 2026.10.06 | ₩45,105 | ₩45,105 | ₩43,552 | ₩44,100 | -2.23% | 30.3만 |
| 2026.10.05 | ₩43,108 | ₩45,721 | ₩42,881 | ₩44,716 | +3.73% | 58.8만 |
| 2026.10.02 | ₩44,355 | ₩44,462 | ₩42,318 | ₩43,524 | -1.87% | 36.2만 |
| 2026.10.01 | ₩43,939 | ₩45,192 | ₩42,546 | ₩44,448 | +1.16% | 66.3만 |
| 2026.09.30 | ₩45,922 | ₩46,150 | ₩43,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,792 |
| -4.64% |
| 103만 |
| 2026.09.29 | ₩46,633 | ₩46,633 | ₩45,427 | ₩45,587 | -2.24% | 32.1만 |
|---|
| 2026.09.28 | ₩47,638 | ₩47,845 | ₩46,693 | ₩46,874 | -1.60% | 27.9만 |
|---|
| 2026.09.25 | ₩48,656 | ₩48,804 | ₩48,100 | ₩48,187 | -0.96% | 24만 |
|---|
| 2026.09.24 | ₩49,112 | ₩49,112 | ₩47,718 | ₩48,187 | -1.88% | 41.4만 |
|---|
| 2026.09.23 | ₩48,737 | ₩49,527 | ₩48,737 | ₩49,098 | +0.74% | 30.9만 |
|---|
| 2026.09.22 | ₩49,005 | ₩49,768 | ₩48,958 | ₩49,407 | +0.82% | 29.2만 |
|---|
| 2026.09.21 | ₩47,892 | ₩48,777 | ₩47,356 | ₩48,388 | +1.04% | 27.3만 |
|---|
| 2026.09.18 | ₩48,938 | ₩48,938 | ₩47,423 | ₩47,665 | -2.60% | 65.1만 |
|---|
| 2026.09.17 | ₩49,326 | ₩49,849 | ₩48,757 | ₩49,313 | -0.03% | 25.2만 |
|---|
| 2026.09.16 | ₩48,241 | ₩48,897 | ₩47,571 | ₩48,214 | -0.06% | 41.7만 |
|---|
| 2026.09.15 | ₩47,263 | ₩47,330 | ₩46,244 | ₩46,753 | -1.08% | 27.3만 |
|---|
| 2026.09.14 | ₩47,222 | ₩47,772 | ₩46,767 | ₩47,236 | +0.03% | 23.4만 |
|---|
| 2026.09.11 | ₩47,973 | ₩47,973 | ₩46,586 | ₩47,289 | -1.42% | 21.8만 |
|---|
| 2026.09.10 | ₩47,423 | ₩47,624 | ₩46,244 | ₩46,941 | -1.02% | 20.5만 |
|---|
| 2026.09.09 | ₩47,705 | ₩48,040 | ₩46,686 | ₩47,490 | -0.45% | 24.3만 |
|---|
| 2026.09.08 | ₩47,732 | ₩48,060 | ₩47,035 | ₩47,423 | -0.65% | 23.7만 |
|---|
| 2026.09.04 | ₩47,008 | ₩48,790 | ₩46,571 | ₩48,201 | +2.54% | 20.1만 |
|---|
| 2026.09.03 | ₩48,482 | ₩48,683 | ₩46,840 | ₩47,611 | -1.80% | 23.1만 |
|---|
| 2026.09.02 | ₩46,673 | ₩48,629 | ₩46,613 | ₩47,986 | +2.81% | 24만 |
|---|
| 2026.09.01 | ₩48,026 | ₩49,206 | ₩45,896 | ₩46,257 | -3.68% | 29.1만 |
|---|
| 2026.08.31 | ₩49,333 | ₩49,373 | ₩48,067 | ₩48,134 | -2.43% | 18만 |
|---|
| 2026.08.28 | ₩49,500 | ₩50,016 | ₩48,703 | ₩48,737 | -1.54% | 21.9만 |
|---|
| 2026.08.27 | ₩49,567 | ₩49,567 | ₩48,589 | ₩49,045 | -1.05% | 20.3만 |
|---|
| 2026.08.26 | ₩49,420 | ₩50,157 | ₩49,018 | ₩49,165 | -0.52% | 15.9만 |
|---|
| 2026.08.25 | ₩49,755 | ₩50,130 | ₩48,683 | ₩49,433 | -0.65% | 18.2만 |
|---|
| 2026.08.24 | ₩49,782 | ₩49,969 | ₩49,078 | ₩49,460 | -0.65% | 18만 |
|---|
| 2026.08.21 | ₩50,144 | ₩50,144 | ₩48,911 | ₩49,299 | -1.68% | 26.9만 |
|---|
| 2026.08.20 | ₩49,165 | ₩49,862 | ₩48,308 | ₩49,206 | +0.08% | 24.3만 |
|---|
| 2026.08.19 | ₩50,010 | ₩51,189 | ₩49,393 | ₩49,809 | -0.40% | 24.1만 |
|---|
| 2026.08.18 | ₩49,085 | ₩49,849 | ₩48,683 | ₩49,474 | +0.79% | 34.2만 |
|---|
| 2026.08.17 | ₩50,921 | ₩51,041 | ₩48,817 | ₩48,817 | -4.13% | 26만 |
|---|
| 2026.08.14 | ₩51,725 | ₩52,180 | ₩51,108 | ₩51,443 | -0.54% | 18.8만 |
|---|
| 2026.08.13 | ₩52,207 | ₩52,609 | ₩50,773 | ₩52,140 | -0.13% | 27.9만 |
|---|
| 2026.08.12 | ₩53,118 | ₩53,795 | ₩51,497 | ₩51,497 | -3.05% | 44만 |
|---|
| 2026.08.11 | ₩53,507 | ₩54,860 | ₩53,266 | ₩53,266 | -0.45% | 26.1만 |
|---|
| 2026.08.10 | ₩53,788 | ₩55,068 | ₩53,252 | ₩54,003 | +0.40% | 29.3만 |
|---|
| 2026.08.07 | ₩52,616 | ₩56,080 | ₩51,946 | ₩55,035 | +4.60% | 40.6만 |
|---|
| 2026.08.06 | ₩52,355 | ₩52,355 | ₩50,050 | ₩50,626 | -3.30% | 27만 |
|---|
| 2026.08.05 | ₩52,770 | ₩53,413 | ₩51,551 | ₩51,899 | -1.65% | 25.9만 |
|---|
| 2026.08.04 | ₩51,108 | ₩53,058 | ₩50,948 | ₩52,770 | +3.25% | 26.7만 |
|---|
| 2026.08.03 | ₩51,443 | ₩52,154 | ₩50,479 | ₩51,283 | -0.31% | 29만 |
|---|
| 2026.07.31 | ₩49,996 | ₩50,733 | ₩49,207 | ₩50,130 | +0.27% | 23.1만 |
|---|
| 2026.07.30 | ₩51,591 | ₩51,591 | ₩49,589 | ₩50,291 | -2.52% | 21.5만 |
|---|
| 2026.07.29 | ₩51,363 | ₩52,502 | ₩50,760 | ₩51,256 | -0.21% | 24.7만 |
|---|
| 2026.07.28 | ₩51,296 | ₩53,480 | ₩50,881 | ₩52,154 | +1.67% | 26만 |
|---|
| 2026.07.27 | ₩51,497 | ₩52,113 | ₩50,204 | ₩50,532 | -1.87% | 29.5만 |
|---|
| 2026.07.24 | ₩49,514 | ₩51,671 | ₩48,830 | ₩51,283 | +3.57% | 32.8만 |
|---|
| 2026.07.23 | ₩49,889 | ₩50,720 | ₩49,688 | ₩50,251 | +0.73% | 26.5만 |
|---|
| 2026.07.22 | ₩50,532 | ₩50,961 | ₩49,943 | ₩50,787 | +0.50% | 30만 |
|---|
| 2026.07.21 | ₩50,438 | ₩50,780 | ₩48,964 | ₩50,170 | -0.53% | 29.1만 |
|---|
| 2026.07.20 | ₩51,001 | ₩51,015 | ₩49,145 | ₩49,876 | -2.21% | 34.5만 |
|---|
| 2026.07.17 | ₩53,266 | ₩53,896 | ₩50,747 | ₩51,376 | -3.55% | 32.2만 |
|---|
| 2026.07.16 | ₩50,894 | ₩53,594 | ₩50,894 | ₩53,011 | +4.16% | 32.3만 |
|---|
| 2026.07.15 | ₩51,323 | ₩52,582 | ₩50,358 | ₩50,358 | -1.88% | 28.8만 |
|---|
| 2026.07.14 | ₩50,197 | ₩52,234 | ₩49,407 | ₩50,706 | +1.01% | 37.9만 |
|---|
| 2026.07.13 | ₩52,904 | ₩53,574 | ₩51,986 | ₩52,636 | -0.51% | 23.3만 |
|---|
| 2026.07.10 | ₩52,194 | ₩52,944 | ₩51,778 | ₩52,502 | +0.59% | 31.4만 |
|---|
| 2026.07.09 | ₩50,894 | ₩51,926 | ₩50,445 | ₩51,309 | +0.82% | 32만 |
|---|
| 2026.07.08 | ₩51,189 | ₩51,926 | ₩50,251 | ₩51,055 | -0.26% | 30만 |
|---|
| 2026.07.07 | ₩52,408 | ₩52,864 | ₩51,403 | ₩51,886 | -1.00% | 25.1만 |
|---|
| 2026.07.06 | ₩51,591 | ₩52,435 | ₩50,216 | ₩52,408 | +1.58% | 25.5만 |
|---|
| 2026.07.02 | ₩50,693 | ₩51,979 | ₩50,103 | ₩51,644 | +1.88% | 25.7만 |
|---|
| 2026.07.01 | ₩50,747 | ₩51,524 | ₩50,063 | ₩50,184 | -1.11% | 31.1만 |
|---|
| 2026.06.30 | ₩50,546 | ₩51,028 | ₩49,353 | ₩50,653 | +0.21% | 31.5만 |
|---|
| 2026.06.29 | ₩52,274 | ₩52,274 | ₩49,407 | ₩50,278 | -3.82% | 53.4만 |
|---|
| 2026.06.26 | ₩52,596 | ₩53,480 | ₩52,214 | ₩52,716 | +0.23% | 97.8만 |
|---|
| 2026.06.25 | ₩53,802 | ₩54,673 | ₩51,845 | ₩52,850 | -1.77% | 21.2만 |
|---|
| 2026.06.24 | ₩52,060 | ₩53,661 | ₩52,013 | ₩53,360 | +2.50% | 35.2만 |
|---|
| 2026.06.23 | ₩52,381 | ₩52,984 | ₩51,410 | ₩51,551 | -1.59% | 22.9만 |
|---|
| 2026.06.22 | ₩52,703 | ₩53,138 | ₩51,309 | ₩51,953 | -1.42% | 37.2만 |
|---|
| 2026.06.18 | ₩53,199 | ₩55,061 | ₩53,051 | ₩53,145 | -0.10% | 53만 |
|---|
| 2026.06.17 | ₩54,190 | ₩55,289 | ₩52,971 | ₩53,051 | -2.10% | 23.9만 |
|---|
| 2026.06.16 | ₩54,994 | ₩55,953 | ₩53,842 | ₩54,123 | -1.58% | 27.3만 |
|---|
| 2026.06.15 | ₩56,281 | ₩56,623 | ₩54,753 | ₩54,968 | -2.33% | 23.8만 |
|---|
| 2026.06.12 | ₩56,348 | ₩56,494 | ₩55,571 | ₩55,758 | -1.05% | 25.7만 |
|---|
| 2026.06.11 | ₩53,601 | ₩55,852 | ₩52,448 | ₩55,745 | +4.00% | 32.3만 |
|---|
| 2026.06.10 | ₩54,070 | ₩54,646 | ₩52,234 | ₩53,293 | -1.44% | 38.9만 |
|---|
| 2026.06.09 | ₩52,609 | ₩53,976 | ₩51,912 | ₩53,681 | +2.04% | 38.2만 |
|---|
| 2026.06.08 | ₩51,484 | ₩53,735 | ₩51,376 | ₩51,832 | +0.68% | 37.7만 |
|---|
| 2026.06.05 | ₩51,872 | ₩52,549 | ₩50,948 | ₩51,778 | -0.18% | 21.2만 |
|---|
| 2026.06.04 | ₩52,609 | ₩53,065 | ₩51,618 | ₩51,872 | -1.40% | 44.8만 |
|---|
| 2026.06.03 | ₩51,926 | ₩52,328 | ₩51,122 | ₩51,725 | -0.39% | 69.5만 |
|---|
| 2026.06.02 | ₩52,288 | ₩53,286 | ₩51,852 | ₩51,926 | -0.69% | 32.1만 |
|---|
| 2026.06.01 | ₩52,623 | ₩52,877 | ₩51,309 | ₩52,462 | -0.31% | 45.9만 |
|---|
| 2026.05.29 | ₩52,931 | ₩53,949 | ₩51,792 | ₩52,623 | -0.58% | 73.3만 |
|---|
| 2026.05.28 | ₩51,832 | ₩53,132 | ₩51,832 | ₩52,824 | +1.91% | 39.2만 |
|---|
| 2026.05.27 | ₩51,269 | ₩52,824 | ₩51,269 | ₩52,368 | +2.14% | 46.4만 |
|---|
| 2026.05.26 | ₩51,216 | ₩51,880 | ₩50,590 | ₩50,974 | -0.47% | 28.2만 |
|---|
| 2026.05.22 | ₩51,618 | ₩51,819 | ₩50,566 | ₩51,055 | -1.09% | 22.9만 |
|---|
| 2026.05.21 | ₩49,688 | ₩52,050 | ₩49,534 | ₩51,149 | +2.94% | 39.2만 |
|---|
| 2026.05.20 | ₩48,013 | ₩50,385 | ₩47,611 | ₩50,050 | +4.24% | 29.3만 |
|---|
| 2026.05.19 | ₩49,742 | ₩50,050 | ₩47,839 | ₩47,986 | -3.53% | 39.8만 |
|---|
| 2026.05.18 | ₩50,827 | ₩51,403 | ₩49,795 | ₩50,036 | -1.56% | 39.5만 |
|---|
| 2026.05.15 | ₩51,805 | ₩51,879 | ₩50,010 | ₩50,130 | -3.23% | 36.4만 |
|---|
| 2026.05.14 | ₩51,698 | ₩52,582 | ₩51,303 | ₩51,859 | +0.31% | 26.1만 |
|---|
| 2026.05.13 | ₩53,829 | ₩53,835 | ₩51,216 | ₩51,269 | -4.75% | 35.2만 |
|---|
| 2026.05.12 | ₩55,128 | ₩55,276 | ₩53,239 | ₩53,239 | -3.43% | 32.7만 |
|---|
| 2026.05.11 | ₩55,021 | ₩57,098 | ₩53,346 | ₩55,169 | +0.27% | 35.8만 |
|---|
| 2026.05.08 | ₩56,710 | ₩59,631 | ₩51,859 | ₩55,075 | -2.88% | 62.2만 |
|---|
| 2026.05.07 | ₩60,797 | ₩60,797 | ₩58,452 | ₩58,559 | -3.68% | 43.1만 |
|---|
| 2026.05.06 | ₩60,261 | ₩61,075 | ₩59,912 | ₩60,073 | -0.31% | 22만 |
|---|
| 2026.05.05 | ₩56,870 | ₩59,483 | ₩55,959 | ₩58,947 | +3.65% | 25.2만 |
|---|
| 2026.05.04 | ₩58,478 | ₩58,519 | ₩56,140 | ₩56,468 | -3.44% | 30.4만 |
|---|
| 2026.05.01 | ₩57,540 | ₩59,055 | ₩57,293 | ₩58,492 | +1.65% | 43.2만 |
|---|
| 2026.04.30 | ₩57,460 | ₩58,425 | ₩55,852 | ₩57,259 | -0.35% | 44.4만 |
|---|
| 2026.04.29 | ₩58,291 | ₩58,780 | ₩56,897 | ₩58,090 | -0.34% | 40.1만 |
|---|
| 2026.04.28 | ₩58,733 | ₩59,282 | ₩57,715 | ₩58,385 | -0.59% | 43.6만 |
|---|
| 2026.04.27 | ₩54,941 | ₩58,492 | ₩54,941 | ₩57,607 | +4.85% | 51.8만 |
|---|
| 2026.04.24 | ₩54,619 | ₩55,443 | ₩53,078 | ₩55,182 | +1.03% | 42.6만 |
|---|
| 2026.04.23 | ₩56,870 | ₩57,272 | ₩54,994 | ₩55,128 | -3.06% | 31.3만 |
|---|
| 2026.04.22 | ₩57,085 | ₩57,862 | ₩56,381 | ₩56,723 | -0.63% | 29.4만 |
|---|
| 2026.04.21 | ₩58,184 | ₩58,921 | ₩55,993 | ₩56,750 | -2.46% | 26.9만 |
|---|
| 2026.04.20 | ₩58,679 | ₩58,961 | ₩57,902 | ₩58,157 | -0.89% | 21.9만 |
|---|
| 2026.04.17 | ₩57,527 | ₩59,684 | ₩56,777 | ₩58,478 | +1.65% | 34.9만 |
|---|
| 2026.04.16 | ₩56,937 | ₩57,172 | ₩56,133 | ₩56,683 | -0.45% | 22.4만 |
|---|
| 2026.04.15 | ₩57,272 | ₩57,272 | ₩55,845 | ₩56,696 | -1.01% | 15.6만 |
|---|
| 2026.04.14 | ₩57,621 | ₩58,251 | ₩56,716 | ₩57,393 | -0.40% | 13.8만 |
|---|
| 2026.04.13 | ₩56,415 | ₩57,567 | ₩55,457 | ₩57,500 | +1.92% | 18.3만 |
|---|
| 2026.04.10 | ₩56,388 | ₩57,554 | ₩56,100 | ₩56,710 | +0.57% | 20.7만 |
|---|
| 2026.04.09 | ₩54,927 | ₩56,073 | ₩54,592 | ₩55,932 | +1.83% | 49.1만 |
|---|
| 2026.04.08 | ₩56,214 | ₩57,634 | ₩55,678 | ₩55,691 | -0.93% | 43만 |
|---|
| 2026.04.07 | ₩55,169 | ₩55,504 | ₩53,963 | ₩55,155 | -0.02% | 36.4만 |
|---|
| 2026.04.06 | ₩56,884 | ₩57,152 | ₩55,839 | ₩56,308 | -1.01% | 27.6만 |
|---|
| 2026.04.02 | ₩56,629 | ₩57,567 | ₩55,262 | ₩57,259 | +1.11% | 28만 |
|---|
| 2026.04.01 | ₩56,817 | ₩57,286 | ₩56,066 | ₩57,246 | +0.75% | 25.9만 |
|---|
| 2026.03.31 | ₩56,107 | ₩56,870 | ₩55,289 | ₩56,602 | +0.88% | 39.2만 |
|---|
| 2026.03.30 | ₩55,410 | ₩56,455 | ₩54,673 | ₩55,557 | +0.27% | 44.3만 |
|---|
| 2026.03.27 | ₩54,110 | ₩54,110 | ₩52,824 | ₩53,775 | -0.62% | 26.9만 |
|---|
| 2026.03.26 | ₩54,110 | ₩55,651 | ₩53,849 | ₩54,003 | -0.20% | 50.3만 |
|---|
| 2026.03.25 | ₩53,065 | ₩54,405 | ₩52,991 | ₩54,351 | +2.42% | 53.8만 |
|---|
| 2026.03.24 | ₩50,854 | ₩53,185 | ₩50,854 | ₩52,502 | +3.24% | 30.1만 |
|---|
| 2026.03.23 | ₩51,108 | ₩52,944 | ₩50,184 | ₩51,778 | +1.31% | 40.9만 |
|---|
| 2026.03.20 | ₩51,658 | ₩52,569 | ₩49,701 | ₩49,728 | -3.74% | 112.8만 |
|---|
| 2026.03.19 | ₩52,274 | ₩53,004 | ₩51,484 | ₩51,953 | -0.62% | 37.1만 |
|---|
| 2026.03.18 | ₩54,740 | ₩55,075 | ₩53,065 | ₩53,145 | -2.91% | 35.5만 |
|---|
| 2026.03.17 | ₩56,602 | ₩56,951 | ₩55,370 | ₩55,370 | -2.18% | 25.7만 |
|---|
| 2026.03.16 | ₩56,214 | ₩56,743 | ₩55,611 | ₩56,267 | +0.10% | 35.1만 |
|---|
| 2026.03.13 | ₩56,522 | ₩58,318 | ₩55,624 | ₩55,624 | -1.59% | 39.6만 |
|---|
| 2026.03.12 | ₩57,956 | ₩58,626 | ₩56,040 | ₩56,254 | -2.94% | 38.1만 |
|---|
| 2026.03.11 | ₩58,210 | ₩59,028 | ₩57,447 | ₩58,277 | +0.12% | 20만 |
|---|
| 2026.03.10 | ₩56,777 | ₩58,880 | ₩56,334 | ₩58,344 | +2.76% | 36.2만 |
|---|
| 2026.03.09 | ₩56,991 | ₩58,016 | ₩55,437 | ₩57,607 | +1.08% | 34.7만 |
|---|
| 2026.03.06 | ₩60,274 | ₩60,435 | ₩57,715 | ₩58,532 | -2.89% | 35.1만 |
|---|
| 2026.03.05 | ₩61,775 | ₩62,532 | ₩60,167 | ₩60,475 | -2.10% | 38.2만 |
|---|
| 2026.03.04 | ₩63,061 | ₩63,061 | ₩61,842 | ₩62,445 | -0.98% | 21.2만 |
|---|
| 2026.03.03 | ₩60,529 | ₩63,691 | ₩59,966 | ₩63,155 | +4.34% | 25.7만 |
|---|
| 2026.03.02 | ₩60,891 | ₩62,338 | ₩59,725 | ₩61,963 | +1.76% | 35.7만 |
|---|
| 2026.02.27 | ₩61,279 | ₩62,418 | ₩60,435 | ₩62,043 | +1.25% | 33.8만 |
|---|
| 2026.02.26 | ₩61,092 | ₩62,244 | ₩60,073 | ₩62,070 | +1.60% | 29.6만 |
|---|
| 2026.02.25 | ₩62,445 | ₩62,566 | ₩59,175 | ₩61,386 | -1.70% | 31.1만 |
|---|
| 2026.02.24 | ₩62,204 | ₩63,370 | ₩61,654 | ₩61,989 | -0.34% | 34.8만 |
|---|
| 2026.02.23 | ₩64,656 | ₩65,165 | ₩62,271 | ₩62,365 | -3.54% | 30.7만 |
|---|
| 2026.02.20 | ₩63,892 | ₩65,313 | ₩62,700 | ₩65,259 | +2.14% | 36만 |
|---|
| 2026.02.19 | ₩63,745 | ₩64,140 | ₩62,619 | ₩63,624 | -0.19% | 39.1만 |
|---|
| 2026.02.18 | ₩63,222 | ₩65,614 | ₩63,222 | ₩63,959 | +1.17% | 44.1만 |
|---|
| 2026.02.17 | ₩66,746 | ₩67,899 | ₩62,525 | ₩63,142 | -5.40% | 57.3만 |
|---|
| 2026.02.13 | ₩73,379 | ₩73,775 | ₩67,792 | ₩68,837 | -6.19% | 67만 |
|---|
| 2026.02.12 | ₩66,626 | ₩76,113 | ₩62,425 | ₩73,353 | +10.10% | 91만 |
|---|
| 2026.02.11 | ₩69,319 | ₩69,909 | ₩68,408 | ₩69,761 | +0.64% | 30.8만 |
|---|
| 2026.02.10 | ₩69,962 | ₩70,452 | ₩69,051 | ₩69,105 | -1.23% | 19.2만 |
|---|
| 2026.02.09 | ₩67,684 | ₩69,292 | ₩67,001 | ₩69,212 | +2.26% | 17.3만 |
|---|
| 2026.02.06 | ₩66,827 | ₩68,475 | ₩66,405 | ₩67,993 | +1.74% | 32.8만 |
|---|
| 2026.02.05 | ₩67,939 | ₩67,986 | ₩66,291 | ₩66,599 | -1.97% | 26.2만 |
|---|
| 2026.02.04 | ₩64,696 | ₩68,261 | ₩64,549 | ₩68,033 | +5.16% | 31.8만 |
|---|
| 2026.02.03 | ₩64,937 | ₩67,885 | ₩63,691 | ₩64,133 | -1.24% | 37.7만 |
|---|
| 2026.02.02 | ₩65,875 | ₩66,237 | ₩64,683 | ₩65,004 | -1.32% | 27.8만 |
|---|
| 2026.01.30 | ₩66,385 | ₩66,753 | ₩64,401 | ₩65,581 | -1.21% | 29.8만 |
|---|
| 2026.01.29 | ₩66,425 | ₩66,599 | ₩65,045 | ₩66,505 | +0.12% | 20.4만 |
|---|
| 2026.01.28 | ₩67,537 | ₩68,073 | ₩66,224 | ₩66,277 | -1.87% | 15.3만 |
|---|
| 2026.01.27 | ₩67,189 | ₩67,832 | ₩65,715 | ₩67,564 | +0.56% | 25.4만 |
|---|
| 2026.01.26 | ₩68,810 | ₩69,091 | ₩67,095 | ₩67,430 | -2.01% | 28.1만 |
|---|
| 2026.01.23 | ₩68,622 | ₩68,622 | ₩67,329 | ₩68,408 | -0.31% | 21.1만 |
|---|
| 2026.01.22 | ₩69,346 | ₩69,601 | ₩67,859 | ₩68,837 | -0.73% | 23만 |
|---|
| 2026.01.21 | ₩67,336 | ₩69,460 | ₩67,028 | ₩68,783 | +2.15% | 22.8만 |
|---|
| 2026.01.20 | ₩67,872 | ₩68,435 | ₩67,055 | ₩67,189 | -1.01% | 25.2만 |
|---|
| 2026.01.16 | ₩70,552 | ₩70,552 | ₩67,698 | ₩68,354 | -3.11% | 23.5만 |
|---|
| 2026.01.15 | ₩69,855 | ₩70,606 | ₩69,071 | ₩70,043 | +0.27% | 21.2만 |
|---|
| 2026.01.14 | ₩69,855 | ₩71,410 | ₩69,333 | ₩69,895 | +0.06% | 21.5만 |
|---|
| 2026.01.13 | ₩68,475 | ₩71,075 | ₩67,865 | ₩70,056 | +2.31% | 36.9만 |
|---|
| 2026.01.12 | ₩67,028 | ₩68,354 | ₩66,318 | ₩67,805 | +1.16% | 20.5만 |
|---|
| 2026.01.09 | ₩65,366 | ₩67,926 | ₩65,179 | ₩67,725 | +3.61% | 28.8만 |
|---|
| 2026.01.08 | ₩62,592 | ₩66,425 | ₩62,592 | ₩64,763 | +3.47% | 52.1만 |
|---|
| 2026.01.07 | ₩63,718 | ₩64,120 | ₩61,681 | ₩63,128 | -0.93% | 44.2만 |
|---|
| 2026.01.06 | ₩63,477 | ₩64,368 | ₩63,262 | ₩63,678 | +0.32% | 23.4만 |
|---|
| 2026.01.05 | ₩63,008 | ₩64,730 | ₩62,472 | ₩64,227 | +1.94% | 23.2만 |
|---|
| 2026.01.02 | ₩64,509 | ₩64,803 | ₩62,887 | ₩64,026 | -0.75% | 25.6만 |
|---|
| 2025.12.31 | ₩64,884 | ₩65,232 | ₩64,442 | ₩64,522 | -0.56% | 20.1만 |
|---|
| 2025.12.30 | ₩64,710 | ₩65,286 | ₩64,019 | ₩64,710 | 0.00% | 19.5만 |
|---|
| 2025.12.29 | ₩65,621 | ₩65,929 | ₩64,522 | ₩64,803 | -1.25% | 20.9만 |
|---|
| 2025.12.26 | ₩65,018 | ₩65,808 | ₩64,864 | ₩65,621 | +0.93% | 16.1만 |
|---|
| 2025.12.24 | ₩65,607 | ₩66,210 | ₩65,071 | ₩65,607 | 0.00% | 13.9만 |
|---|
| 2025.12.23 | ₩65,648 | ₩65,929 | ₩64,703 | ₩65,487 | -0.24% | 21.3만 |
|---|
| 2025.12.22 | ₩66,720 | ₩68,133 | ₩65,674 | ₩65,715 | -1.51% | 27.3만 |
|---|
| 2025.12.19 | ₩67,751 | ₩68,086 | ₩66,465 | ₩66,720 | -1.52% | 171.6만 |
|---|
| 2025.12.18 | ₩69,333 | ₩69,601 | ₩67,912 | ₩68,301 | -1.49% | 42만 |
|---|
| 2025.12.17 | ₩68,046 | ₩69,493 | ₩68,046 | ₩68,944 | +1.32% | 30.8만 |
|---|
| 2025.12.16 | ₩68,944 | ₩69,916 | ₩67,946 | ₩68,756 | -0.27% | 41.1만 |
|---|
| 2025.12.15 | ₩67,175 | ₩69,212 | ₩66,900 | ₩68,944 | +2.63% | 49.8만 |
|---|
| 2025.12.12 | ₩66,894 | ₩67,483 | ₩66,505 | ₩67,189 | +0.44% | 43.2만 |
|---|
| 2025.12.11 | ₩67,497 | ₩68,475 | ₩66,612 | ₩66,760 | -1.09% | 33.9만 |
|---|
| 2025.12.10 | ₩63,745 | ₩67,658 | ₩63,651 | ₩67,309 | +5.59% | 56만 |
|---|
| 2025.12.09 | ₩64,066 | ₩65,339 | ₩64,066 | ₩64,401 | +0.52% | 21.1만 |
|---|
| 2025.12.08 | ₩66,023 | ₩66,143 | ₩64,321 | ₩64,576 | -2.19% | 23.2만 |
|---|
| 2025.12.05 | ₩63,932 | ₩66,532 | ₩63,571 | ₩65,299 | +2.14% | 26.9만 |
|---|
| 2025.12.04 | ₩64,857 | ₩65,205 | ₩64,026 | ₩64,133 | -1.12% | 23.2만 |
|---|
| 2025.12.03 | ₩63,919 | ₩64,602 | ₩63,611 | ₩64,576 | +1.03% | 24.8만 |
|---|
| 2025.12.02 | ₩64,227 | ₩64,428 | ₩62,726 | ₩63,959 | -0.42% | 24만 |
|---|
| 2025.12.01 | ₩63,236 | ₩64,348 | ₩62,458 | ₩64,066 | +1.31% | 28.2만 |
|---|
| 2025.11.28 | ₩64,549 | ₩64,884 | ₩63,463 | ₩63,477 | -1.66% | 14.7만 |
|---|
| 2025.11.26 | ₩64,080 | ₩65,313 | ₩63,899 | ₩64,133 | +0.08% | 41.7만 |
|---|
| 2025.11.25 | ₩62,311 | ₩64,589 | ₩62,311 | ₩64,361 | +3.29% | 50만 |
|---|
| 2025.11.24 | ₩61,976 | ₩62,478 | ₩61,038 | ₩61,386 | -0.95% | 36.8만 |
|---|
| 2025.11.21 | ₩60,435 | ₩62,994 | ₩60,301 | ₩62,579 | +3.55% | 46.2만 |
|---|
| 2025.11.20 | ₩59,993 | ₩61,909 | ₩59,061 | ₩59,939 | -0.09% | 45.2만 |
|---|
| 2025.11.19 | ₩60,609 | ₩61,561 | ₩59,577 | ₩59,684 | -1.53% | 50.3만 |
|---|
| 2025.11.18 | ₩61,534 | ₩61,641 | ₩58,934 | ₩60,582 | -1.55% | 53만 |
|---|
| 2025.11.17 | ₩62,324 | ₩62,780 | ₩60,703 | ₩61,185 | -1.83% | 63.9만 |
|---|
| 2025.11.14 | ₩61,842 | ₩62,847 | ₩59,832 | ₩60,100 | -2.82% | 87.4만 |
|---|
| 2025.11.13 | ₩62,217 | ₩63,746 | ₩61,554 | ₩62,257 | +0.06% | 133.2만 |
|---|
| 2025.11.12 | ₩63,048 | ₩66,572 | ₩62,606 | ₩62,753 | -0.47% | 99.6만 |
|---|
| 2025.11.11 | ₩58,760 | ₩63,678 | ₩58,123 | ₩62,887 | +7.02% | 89.2만 |
|---|
| 2025.11.10 | ₩57,889 | ₩58,130 | ₩55,745 | ₩57,420 | -0.81% | 51.6만 |
|---|
| 2025.11.07 | ₩56,200 | ₩59,175 | ₩52,995 | ₩57,715 | +2.69% | 93.3만 |
|---|
| 2025.11.06 | ₩54,016 | ₩58,813 | ₩53,212 | ₩57,728 | +6.87% | 82.6만 |
|---|
| 2025.11.05 | ₩53,252 | ₩55,008 | ₩52,623 | ₩54,458 | +2.26% | 34.3만 |
|---|
| 2025.11.04 | ₩52,301 | ₩53,708 | ₩51,725 | ₩53,467 | +2.23% | 26.8만 |
|---|
| 2025.11.03 | ₩53,949 | ₩53,976 | ₩52,328 | ₩52,582 | -2.53% | 44.8만 |
|---|
| 2025.10.31 | ₩54,941 | ₩55,396 | ₩53,212 | ₩54,405 | -0.98% | 50.5만 |
|---|
| 2025.10.30 | ₩55,142 | ₩55,745 | ₩54,499 | ₩55,021 | -0.22% | 28.8만 |
|---|
| 2025.10.29 | ₩56,736 | ₩57,481 | ₩55,679 | ₩55,932 | -1.42% | 25.3만 |
|---|
| 2025.10.28 | ₩57,674 | ₩58,076 | ₩57,058 | ₩57,460 | -0.37% | 20.4만 |
|---|
| 2025.10.27 | ₩57,460 | ₩58,773 | ₩57,460 | ₩58,117 | +1.14% | 33.2만 |
|---|
| 2025.10.24 | ₩59,001 | ₩59,001 | ₩57,098 | ₩57,460 | -2.61% | 26.2만 |
|---|
| 2025.10.23 | ₩56,870 | ₩58,385 | ₩56,328 | ₩58,304 | +2.52% | 34.1만 |
|---|
| 2025.10.22 | ₩56,911 | ₩57,672 | ₩56,294 | ₩57,045 | +0.24% | 36.4만 |
|---|
| 2025.10.21 | ₩56,576 | ₩57,487 | ₩56,408 | ₩57,058 | +0.85% | 16.1만 |
|---|
| 2025.10.20 | ₩56,522 | ₩56,636 | ₩55,865 | ₩56,535 | +0.02% | 20.2만 |
|---|
| 2025.10.17 | ₩56,147 | ₩57,272 | ₩55,758 | ₩56,281 | +0.24% | 22.5만 |
|---|
| 2025.10.16 | ₩57,755 | ₩58,318 | ₩55,772 | ₩56,241 | -2.62% | 23.4만 |
|---|
| 2025.10.15 | ₩57,232 | ₩58,398 | ₩56,964 | ₩57,715 | +0.84% | 38.8만 |
|---|
| 2025.10.14 | ₩56,535 | ₩57,587 | ₩56,388 | ₩57,045 | +0.90% | 18.5만 |
|---|
| 2025.10.13 | ₩55,973 | ₩57,507 | ₩55,973 | ₩57,085 | +1.99% | 29.4만 |
|---|
| 2025.10.10 | ₩56,629 | ₩56,897 | ₩55,209 | ₩55,209 | -2.51% | 27.6만 |
|---|