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 | ₩43,794 | ₩44,410 | ₩43,098 | ₩43,727 | -0.15% | 24.9만 |
| 2026.10.08 | ₩42,214 | ₩43,888 | ₩41,799 | ₩43,727 | +3.59% | 39.2만 |
| 2026.10.07 | ₩43,580 | ₩43,821 | ₩42,403 | ₩42,549 | -2.37% | 33.8만 |
| 2026.10.06 | ₩45,080 | ₩45,080 | ₩43,528 | ₩44,075 | -2.23% | 30.3만 |
| 2026.10.05 | ₩43,084 | ₩45,696 | ₩42,857 | ₩44,691 | +3.73% | 58.8만 |
| 2026.10.02 | ₩44,330 | ₩44,437 | ₩42,294 | ₩43,499 | -1.87% | 36.2만 |
| 2026.10.01 | ₩43,915 | ₩45,167 | ₩42,522 | ₩44,424 | +1.16% | 66.3만 |
| 2026.09.30 | ₩45,897 | ₩46,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,767 |
| -4.64% |
| 103만 |
| 2026.09.29 | ₩46,607 | ₩46,607 | ₩45,401 | ₩45,562 | -2.24% | 32.1만 |
|---|
| 2026.09.28 | ₩47,611 | ₩47,819 | ₩46,667 | ₩46,848 | -1.60% | 27.9만 |
|---|
| 2026.09.25 | ₩48,629 | ₩48,776 | ₩48,073 | ₩48,160 | -0.96% | 24만 |
|---|
| 2026.09.24 | ₩49,084 | ₩49,084 | ₩47,691 | ₩48,160 | -1.88% | 41.4만 |
|---|
| 2026.09.23 | ₩48,709 | ₩49,499 | ₩48,709 | ₩49,071 | +0.74% | 30.9만 |
|---|
| 2026.09.22 | ₩48,977 | ₩49,740 | ₩48,930 | ₩49,379 | +0.82% | 29.2만 |
|---|
| 2026.09.21 | ₩47,866 | ₩48,749 | ₩47,330 | ₩48,361 | +1.04% | 27.3만 |
|---|
| 2026.09.18 | ₩48,910 | ₩48,910 | ₩47,397 | ₩47,638 | -2.60% | 65.1만 |
|---|
| 2026.09.17 | ₩49,299 | ₩49,821 | ₩48,729 | ₩49,285 | -0.03% | 25.2만 |
|---|
| 2026.09.16 | ₩48,214 | ₩48,870 | ₩47,544 | ₩48,187 | -0.06% | 41.7만 |
|---|
| 2026.09.15 | ₩47,236 | ₩47,303 | ₩46,218 | ₩46,727 | -1.08% | 27.3만 |
|---|
| 2026.09.14 | ₩47,196 | ₩47,745 | ₩46,741 | ₩47,209 | +0.03% | 23.4만 |
|---|
| 2026.09.11 | ₩47,946 | ₩47,946 | ₩46,560 | ₩47,263 | -1.42% | 21.8만 |
|---|
| 2026.09.10 | ₩47,397 | ₩47,598 | ₩46,218 | ₩46,915 | -1.02% | 20.5만 |
|---|
| 2026.09.09 | ₩47,678 | ₩48,013 | ₩46,660 | ₩47,464 | -0.45% | 24.3만 |
|---|
| 2026.09.08 | ₩47,705 | ₩48,033 | ₩47,008 | ₩47,397 | -0.65% | 23.7만 |
|---|
| 2026.09.04 | ₩46,982 | ₩48,763 | ₩46,545 | ₩48,174 | +2.54% | 20.1만 |
|---|
| 2026.09.03 | ₩48,455 | ₩48,656 | ₩46,814 | ₩47,584 | -1.80% | 23.1만 |
|---|
| 2026.09.02 | ₩46,647 | ₩48,602 | ₩46,587 | ₩47,959 | +2.81% | 24만 |
|---|
| 2026.09.01 | ₩47,999 | ₩49,178 | ₩45,870 | ₩46,232 | -3.68% | 29.1만 |
|---|
| 2026.08.31 | ₩49,305 | ₩49,345 | ₩48,040 | ₩48,107 | -2.43% | 18만 |
|---|
| 2026.08.28 | ₩49,473 | ₩49,988 | ₩48,676 | ₩48,709 | -1.54% | 21.9만 |
|---|
| 2026.08.27 | ₩49,540 | ₩49,540 | ₩48,562 | ₩49,017 | -1.05% | 20.3만 |
|---|
| 2026.08.26 | ₩49,392 | ₩50,129 | ₩48,990 | ₩49,138 | -0.52% | 15.9만 |
|---|
| 2026.08.25 | ₩49,727 | ₩50,102 | ₩48,656 | ₩49,406 | -0.65% | 18.2만 |
|---|
| 2026.08.24 | ₩49,754 | ₩49,941 | ₩49,051 | ₩49,432 | -0.65% | 18만 |
|---|
| 2026.08.21 | ₩50,115 | ₩50,115 | ₩48,883 | ₩49,272 | -1.68% | 26.9만 |
|---|
| 2026.08.20 | ₩49,138 | ₩49,834 | ₩48,281 | ₩49,178 | +0.08% | 24.3만 |
|---|
| 2026.08.19 | ₩49,982 | ₩51,160 | ₩49,365 | ₩49,781 | -0.40% | 24.1만 |
|---|
| 2026.08.18 | ₩49,057 | ₩49,821 | ₩48,656 | ₩49,446 | +0.79% | 34.2만 |
|---|
| 2026.08.17 | ₩50,892 | ₩51,013 | ₩48,790 | ₩48,790 | -4.13% | 26만 |
|---|
| 2026.08.14 | ₩51,696 | ₩52,151 | ₩51,080 | ₩51,415 | -0.54% | 18.8만 |
|---|
| 2026.08.13 | ₩52,178 | ₩52,580 | ₩50,745 | ₩52,111 | -0.13% | 27.9만 |
|---|
| 2026.08.12 | ₩53,089 | ₩53,765 | ₩51,468 | ₩51,468 | -3.05% | 44만 |
|---|
| 2026.08.11 | ₩53,477 | ₩54,830 | ₩53,236 | ₩53,236 | -0.45% | 26.1만 |
|---|
| 2026.08.10 | ₩53,758 | ₩55,037 | ₩53,223 | ₩53,973 | +0.40% | 29.3만 |
|---|
| 2026.08.07 | ₩52,586 | ₩56,048 | ₩51,917 | ₩55,004 | +4.60% | 40.6만 |
|---|
| 2026.08.06 | ₩52,325 | ₩52,325 | ₩50,022 | ₩50,598 | -3.30% | 27만 |
|---|
| 2026.08.05 | ₩52,740 | ₩53,383 | ₩51,522 | ₩51,870 | -1.65% | 25.9만 |
|---|
| 2026.08.04 | ₩51,080 | ₩53,028 | ₩50,919 | ₩52,740 | +3.25% | 26.7만 |
|---|
| 2026.08.03 | ₩51,415 | ₩52,124 | ₩50,450 | ₩51,254 | -0.31% | 29만 |
|---|
| 2026.07.31 | ₩49,968 | ₩50,705 | ₩49,179 | ₩50,102 | +0.27% | 23.1만 |
|---|
| 2026.07.30 | ₩51,562 | ₩51,562 | ₩49,561 | ₩50,263 | -2.52% | 21.5만 |
|---|
| 2026.07.29 | ₩51,334 | ₩52,473 | ₩50,732 | ₩51,227 | -0.21% | 24.7만 |
|---|
| 2026.07.28 | ₩51,267 | ₩53,450 | ₩50,852 | ₩52,124 | +1.67% | 26만 |
|---|
| 2026.07.27 | ₩51,468 | ₩52,084 | ₩50,176 | ₩50,504 | -1.87% | 29.5만 |
|---|
| 2026.07.24 | ₩49,486 | ₩51,642 | ₩48,803 | ₩51,254 | +3.57% | 32.8만 |
|---|
| 2026.07.23 | ₩49,861 | ₩50,691 | ₩49,660 | ₩50,223 | +0.73% | 26.5만 |
|---|
| 2026.07.22 | ₩50,504 | ₩50,932 | ₩49,915 | ₩50,758 | +0.50% | 30만 |
|---|
| 2026.07.21 | ₩50,410 | ₩50,752 | ₩48,937 | ₩50,142 | -0.53% | 29.1만 |
|---|
| 2026.07.20 | ₩50,973 | ₩50,986 | ₩49,118 | ₩49,848 | -2.21% | 34.5만 |
|---|
| 2026.07.17 | ₩53,236 | ₩53,865 | ₩50,718 | ₩51,348 | -3.55% | 32.2만 |
|---|
| 2026.07.16 | ₩50,865 | ₩53,564 | ₩50,865 | ₩52,982 | +4.16% | 32.3만 |
|---|
| 2026.07.15 | ₩51,294 | ₩52,553 | ₩50,330 | ₩50,330 | -1.88% | 28.8만 |
|---|
| 2026.07.14 | ₩50,169 | ₩52,205 | ₩49,379 | ₩50,678 | +1.01% | 37.9만 |
|---|
| 2026.07.13 | ₩52,874 | ₩53,544 | ₩51,957 | ₩52,607 | -0.51% | 23.3만 |
|---|
| 2026.07.10 | ₩52,165 | ₩52,915 | ₩51,749 | ₩52,473 | +0.59% | 31.4만 |
|---|
| 2026.07.09 | ₩50,865 | ₩51,897 | ₩50,417 | ₩51,281 | +0.82% | 32만 |
|---|
| 2026.07.08 | ₩51,160 | ₩51,897 | ₩50,223 | ₩51,026 | -0.26% | 30만 |
|---|
| 2026.07.07 | ₩52,379 | ₩52,834 | ₩51,374 | ₩51,857 | -1.00% | 25.1만 |
|---|
| 2026.07.06 | ₩51,562 | ₩52,406 | ₩50,188 | ₩52,379 | +1.58% | 25.5만 |
|---|
| 2026.07.02 | ₩50,665 | ₩51,950 | ₩50,075 | ₩51,615 | +1.88% | 25.7만 |
|---|
| 2026.07.01 | ₩50,718 | ₩51,495 | ₩50,035 | ₩50,156 | -1.11% | 31.1만 |
|---|
| 2026.06.30 | ₩50,517 | ₩50,999 | ₩49,325 | ₩50,624 | +0.21% | 31.5만 |
|---|
| 2026.06.29 | ₩52,245 | ₩52,245 | ₩49,379 | ₩50,249 | -3.82% | 53.4만 |
|---|
| 2026.06.26 | ₩52,566 | ₩53,450 | ₩52,185 | ₩52,687 | +0.23% | 97.8만 |
|---|
| 2026.06.25 | ₩53,772 | ₩54,642 | ₩51,816 | ₩52,821 | -1.77% | 21.2만 |
|---|
| 2026.06.24 | ₩52,031 | ₩53,631 | ₩51,984 | ₩53,330 | +2.50% | 35.2만 |
|---|
| 2026.06.23 | ₩52,352 | ₩52,955 | ₩51,381 | ₩51,522 | -1.59% | 22.9만 |
|---|
| 2026.06.22 | ₩52,673 | ₩53,109 | ₩51,281 | ₩51,923 | -1.42% | 37.2만 |
|---|
| 2026.06.18 | ₩53,169 | ₩55,031 | ₩53,022 | ₩53,115 | -0.10% | 53만 |
|---|
| 2026.06.17 | ₩54,160 | ₩55,258 | ₩52,941 | ₩53,022 | -2.10% | 23.9만 |
|---|
| 2026.06.16 | ₩54,964 | ₩55,921 | ₩53,812 | ₩54,093 | -1.58% | 27.3만 |
|---|
| 2026.06.15 | ₩56,249 | ₩56,591 | ₩54,723 | ₩54,937 | -2.33% | 23.8만 |
|---|
| 2026.06.12 | ₩56,316 | ₩56,462 | ₩55,540 | ₩55,727 | -1.05% | 25.7만 |
|---|
| 2026.06.11 | ₩53,571 | ₩55,821 | ₩52,419 | ₩55,714 | +4.00% | 32.3만 |
|---|
| 2026.06.10 | ₩54,040 | ₩54,615 | ₩52,205 | ₩53,263 | -1.44% | 38.9만 |
|---|
| 2026.06.09 | ₩52,580 | ₩53,946 | ₩51,883 | ₩53,651 | +2.04% | 38.2만 |
|---|
| 2026.06.08 | ₩51,455 | ₩53,705 | ₩51,348 | ₩51,803 | +0.68% | 37.7만 |
|---|
| 2026.06.05 | ₩51,843 | ₩52,519 | ₩50,919 | ₩51,749 | -0.18% | 21.2만 |
|---|
| 2026.06.04 | ₩52,580 | ₩53,035 | ₩51,589 | ₩51,843 | -1.40% | 44.8만 |
|---|
| 2026.06.03 | ₩51,897 | ₩52,298 | ₩51,093 | ₩51,696 | -0.39% | 69.5만 |
|---|
| 2026.06.02 | ₩52,258 | ₩53,256 | ₩51,823 | ₩51,897 | -0.69% | 32.1만 |
|---|
| 2026.06.01 | ₩52,593 | ₩52,848 | ₩51,281 | ₩52,432 | -0.31% | 45.9만 |
|---|
| 2026.05.29 | ₩52,901 | ₩53,919 | ₩51,763 | ₩52,593 | -0.58% | 73.3만 |
|---|
| 2026.05.28 | ₩51,803 | ₩53,102 | ₩51,803 | ₩52,794 | +1.91% | 39.2만 |
|---|
| 2026.05.27 | ₩51,240 | ₩52,794 | ₩51,240 | ₩52,339 | +2.14% | 46.4만 |
|---|
| 2026.05.26 | ₩51,187 | ₩51,851 | ₩50,561 | ₩50,946 | -0.47% | 28.2만 |
|---|
| 2026.05.22 | ₩51,589 | ₩51,790 | ₩50,537 | ₩51,026 | -1.09% | 22.9만 |
|---|
| 2026.05.21 | ₩49,660 | ₩52,021 | ₩49,506 | ₩51,120 | +2.94% | 39.2만 |
|---|
| 2026.05.20 | ₩47,986 | ₩50,357 | ₩47,584 | ₩50,022 | +4.24% | 29.3만 |
|---|
| 2026.05.19 | ₩49,714 | ₩50,022 | ₩47,812 | ₩47,959 | -3.53% | 39.8만 |
|---|
| 2026.05.18 | ₩50,799 | ₩51,374 | ₩49,767 | ₩50,008 | -1.56% | 39.5만 |
|---|
| 2026.05.15 | ₩51,776 | ₩51,850 | ₩49,982 | ₩50,102 | -3.23% | 36.4만 |
|---|
| 2026.05.14 | ₩51,669 | ₩52,553 | ₩51,274 | ₩51,830 | +0.31% | 26.1만 |
|---|
| 2026.05.13 | ₩53,798 | ₩53,805 | ₩51,187 | ₩51,240 | -4.75% | 35.2만 |
|---|
| 2026.05.12 | ₩55,098 | ₩55,245 | ₩53,209 | ₩53,209 | -3.43% | 32.7만 |
|---|
| 2026.05.11 | ₩54,990 | ₩57,066 | ₩53,316 | ₩55,138 | +0.27% | 35.8만 |
|---|
| 2026.05.08 | ₩56,678 | ₩59,598 | ₩51,830 | ₩55,044 | -2.88% | 62.2만 |
|---|
| 2026.05.07 | ₩60,763 | ₩60,763 | ₩58,419 | ₩58,526 | -3.68% | 43.1만 |
|---|
| 2026.05.06 | ₩60,227 | ₩61,041 | ₩59,879 | ₩60,039 | -0.31% | 22만 |
|---|
| 2026.05.05 | ₩56,839 | ₩59,450 | ₩55,928 | ₩58,914 | +3.65% | 25.2만 |
|---|
| 2026.05.04 | ₩58,446 | ₩58,486 | ₩56,109 | ₩56,437 | -3.44% | 30.4만 |
|---|
| 2026.05.01 | ₩57,508 | ₩59,022 | ₩57,260 | ₩58,459 | +1.65% | 43.2만 |
|---|
| 2026.04.30 | ₩57,428 | ₩58,392 | ₩55,821 | ₩57,227 | -0.35% | 44.4만 |
|---|
| 2026.04.29 | ₩58,258 | ₩58,747 | ₩56,865 | ₩58,057 | -0.34% | 40.1만 |
|---|
| 2026.04.28 | ₩58,700 | ₩59,249 | ₩57,682 | ₩58,352 | -0.59% | 43.6만 |
|---|
| 2026.04.27 | ₩54,910 | ₩58,459 | ₩54,910 | ₩57,575 | +4.85% | 51.8만 |
|---|
| 2026.04.24 | ₩54,589 | ₩55,412 | ₩53,048 | ₩55,151 | +1.03% | 42.6만 |
|---|
| 2026.04.23 | ₩56,839 | ₩57,240 | ₩54,964 | ₩55,098 | -3.06% | 31.3만 |
|---|
| 2026.04.22 | ₩57,053 | ₩57,830 | ₩56,350 | ₩56,691 | -0.63% | 29.4만 |
|---|
| 2026.04.21 | ₩58,151 | ₩58,888 | ₩55,961 | ₩56,718 | -2.46% | 26.9만 |
|---|
| 2026.04.20 | ₩58,647 | ₩58,928 | ₩57,870 | ₩58,124 | -0.89% | 21.9만 |
|---|
| 2026.04.17 | ₩57,495 | ₩59,651 | ₩56,745 | ₩58,446 | +1.65% | 34.9만 |
|---|
| 2026.04.16 | ₩56,906 | ₩57,140 | ₩56,102 | ₩56,651 | -0.45% | 22.4만 |
|---|
| 2026.04.15 | ₩57,240 | ₩57,240 | ₩55,814 | ₩56,665 | -1.01% | 15.6만 |
|---|
| 2026.04.14 | ₩57,589 | ₩58,218 | ₩56,685 | ₩57,361 | -0.40% | 13.8만 |
|---|
| 2026.04.13 | ₩56,383 | ₩57,535 | ₩55,426 | ₩57,468 | +1.92% | 18.3만 |
|---|
| 2026.04.10 | ₩56,356 | ₩57,522 | ₩56,069 | ₩56,678 | +0.57% | 20.7만 |
|---|
| 2026.04.09 | ₩54,897 | ₩56,042 | ₩54,562 | ₩55,901 | +1.83% | 49.1만 |
|---|
| 2026.04.08 | ₩56,182 | ₩57,602 | ₩55,647 | ₩55,660 | -0.93% | 43만 |
|---|
| 2026.04.07 | ₩55,138 | ₩55,473 | ₩53,932 | ₩55,124 | -0.02% | 36.4만 |
|---|
| 2026.04.06 | ₩56,852 | ₩57,120 | ₩55,807 | ₩56,276 | -1.01% | 27.6만 |
|---|
| 2026.04.02 | ₩56,598 | ₩57,535 | ₩55,231 | ₩57,227 | +1.11% | 28만 |
|---|
| 2026.04.01 | ₩56,785 | ₩57,254 | ₩56,035 | ₩57,214 | +0.75% | 25.9만 |
|---|
| 2026.03.31 | ₩56,075 | ₩56,839 | ₩55,258 | ₩56,571 | +0.88% | 39.2만 |
|---|
| 2026.03.30 | ₩55,379 | ₩56,423 | ₩54,642 | ₩55,526 | +0.27% | 44.3만 |
|---|
| 2026.03.27 | ₩54,080 | ₩54,080 | ₩52,794 | ₩53,745 | -0.62% | 26.9만 |
|---|
| 2026.03.26 | ₩54,080 | ₩55,620 | ₩53,819 | ₩53,973 | -0.20% | 50.3만 |
|---|
| 2026.03.25 | ₩53,035 | ₩54,374 | ₩52,961 | ₩54,321 | +2.42% | 53.8만 |
|---|
| 2026.03.24 | ₩50,825 | ₩53,156 | ₩50,825 | ₩52,473 | +3.24% | 30.1만 |
|---|
| 2026.03.23 | ₩51,080 | ₩52,915 | ₩50,156 | ₩51,749 | +1.31% | 40.9만 |
|---|
| 2026.03.20 | ₩51,629 | ₩52,540 | ₩49,674 | ₩49,700 | -3.74% | 112.8만 |
|---|
| 2026.03.19 | ₩52,245 | ₩52,975 | ₩51,455 | ₩51,923 | -0.62% | 37.1만 |
|---|
| 2026.03.18 | ₩54,709 | ₩55,044 | ₩53,035 | ₩53,115 | -2.91% | 35.5만 |
|---|
| 2026.03.17 | ₩56,571 | ₩56,919 | ₩55,339 | ₩55,339 | -2.18% | 25.7만 |
|---|
| 2026.03.16 | ₩56,182 | ₩56,711 | ₩55,580 | ₩56,236 | +0.10% | 35.1만 |
|---|
| 2026.03.13 | ₩56,490 | ₩58,285 | ₩55,593 | ₩55,593 | -1.59% | 39.6만 |
|---|
| 2026.03.12 | ₩57,923 | ₩58,593 | ₩56,008 | ₩56,223 | -2.94% | 38.1만 |
|---|
| 2026.03.11 | ₩58,178 | ₩58,995 | ₩57,415 | ₩58,245 | +0.12% | 20만 |
|---|
| 2026.03.10 | ₩56,745 | ₩58,848 | ₩56,303 | ₩58,312 | +2.76% | 36.2만 |
|---|
| 2026.03.09 | ₩56,959 | ₩57,984 | ₩55,406 | ₩57,575 | +1.08% | 34.7만 |
|---|
| 2026.03.06 | ₩60,240 | ₩60,401 | ₩57,682 | ₩58,499 | -2.89% | 35.1만 |
|---|
| 2026.03.05 | ₩61,740 | ₩62,497 | ₩60,133 | ₩60,441 | -2.10% | 38.2만 |
|---|
| 2026.03.04 | ₩63,026 | ₩63,026 | ₩61,807 | ₩62,410 | -0.98% | 21.2만 |
|---|
| 2026.03.03 | ₩60,495 | ₩63,656 | ₩59,932 | ₩63,120 | +4.34% | 25.7만 |
|---|
| 2026.03.02 | ₩60,856 | ₩62,303 | ₩59,691 | ₩61,928 | +1.76% | 35.7만 |
|---|
| 2026.02.27 | ₩61,245 | ₩62,383 | ₩60,401 | ₩62,008 | +1.25% | 33.8만 |
|---|
| 2026.02.26 | ₩61,057 | ₩62,209 | ₩60,039 | ₩62,035 | +1.60% | 29.6만 |
|---|
| 2026.02.25 | ₩62,410 | ₩62,531 | ₩59,142 | ₩61,352 | -1.70% | 31.1만 |
|---|
| 2026.02.24 | ₩62,169 | ₩63,334 | ₩61,620 | ₩61,955 | -0.34% | 34.8만 |
|---|
| 2026.02.23 | ₩64,620 | ₩65,129 | ₩62,236 | ₩62,330 | -3.54% | 30.7만 |
|---|
| 2026.02.20 | ₩63,856 | ₩65,276 | ₩62,664 | ₩65,222 | +2.14% | 36만 |
|---|
| 2026.02.19 | ₩63,709 | ₩64,104 | ₩62,584 | ₩63,589 | -0.19% | 39.1만 |
|---|
| 2026.02.18 | ₩63,187 | ₩65,577 | ₩63,187 | ₩63,923 | +1.17% | 44.1만 |
|---|
| 2026.02.17 | ₩66,709 | ₩67,861 | ₩62,490 | ₩63,106 | -5.40% | 57.3만 |
|---|
| 2026.02.13 | ₩73,338 | ₩73,734 | ₩67,754 | ₩68,798 | -6.19% | 67만 |
|---|
| 2026.02.12 | ₩66,589 | ₩76,071 | ₩62,390 | ₩73,312 | +10.10% | 91만 |
|---|
| 2026.02.11 | ₩69,280 | ₩69,870 | ₩68,370 | ₩69,722 | +0.64% | 30.8만 |
|---|
| 2026.02.10 | ₩69,923 | ₩70,412 | ₩69,013 | ₩69,066 | -1.23% | 19.2만 |
|---|
| 2026.02.09 | ₩67,647 | ₩69,254 | ₩66,964 | ₩69,173 | +2.26% | 17.3만 |
|---|
| 2026.02.06 | ₩66,789 | ₩68,437 | ₩66,368 | ₩67,955 | +1.74% | 32.8만 |
|---|
| 2026.02.05 | ₩67,901 | ₩67,948 | ₩66,254 | ₩66,562 | -1.97% | 26.2만 |
|---|
| 2026.02.04 | ₩64,660 | ₩68,222 | ₩64,513 | ₩67,995 | +5.16% | 31.8만 |
|---|
| 2026.02.03 | ₩64,901 | ₩67,847 | ₩63,656 | ₩64,097 | -1.24% | 37.7만 |
|---|
| 2026.02.02 | ₩65,839 | ₩66,200 | ₩64,647 | ₩64,968 | -1.32% | 27.8만 |
|---|
| 2026.01.30 | ₩66,347 | ₩66,716 | ₩64,365 | ₩65,544 | -1.21% | 29.8만 |
|---|
| 2026.01.29 | ₩66,388 | ₩66,562 | ₩65,008 | ₩66,468 | +0.12% | 20.4만 |
|---|
| 2026.01.28 | ₩67,499 | ₩68,035 | ₩66,187 | ₩66,240 | -1.87% | 15.3만 |
|---|
| 2026.01.27 | ₩67,151 | ₩67,794 | ₩65,678 | ₩67,526 | +0.56% | 25.4만 |
|---|
| 2026.01.26 | ₩68,772 | ₩69,053 | ₩67,057 | ₩67,392 | -2.01% | 28.1만 |
|---|
| 2026.01.23 | ₩68,584 | ₩68,584 | ₩67,292 | ₩68,370 | -0.31% | 21.1만 |
|---|
| 2026.01.22 | ₩69,307 | ₩69,562 | ₩67,821 | ₩68,798 | -0.73% | 23만 |
|---|
| 2026.01.21 | ₩67,298 | ₩69,421 | ₩66,990 | ₩68,745 | +2.15% | 22.8만 |
|---|
| 2026.01.20 | ₩67,834 | ₩68,397 | ₩67,017 | ₩67,151 | -1.01% | 25.2만 |
|---|
| 2026.01.16 | ₩70,513 | ₩70,513 | ₩67,660 | ₩68,316 | -3.11% | 23.5만 |
|---|
| 2026.01.15 | ₩69,816 | ₩70,566 | ₩69,033 | ₩70,004 | +0.27% | 21.2만 |
|---|
| 2026.01.14 | ₩69,816 | ₩71,370 | ₩69,294 | ₩69,856 | +0.06% | 21.5만 |
|---|
| 2026.01.13 | ₩68,437 | ₩71,035 | ₩67,827 | ₩70,017 | +2.31% | 36.9만 |
|---|
| 2026.01.12 | ₩66,990 | ₩68,316 | ₩66,280 | ₩67,767 | +1.16% | 20.5만 |
|---|
| 2026.01.09 | ₩65,330 | ₩67,888 | ₩65,142 | ₩67,687 | +3.61% | 28.8만 |
|---|
| 2026.01.08 | ₩62,557 | ₩66,388 | ₩62,557 | ₩64,727 | +3.47% | 52.1만 |
|---|
| 2026.01.07 | ₩63,682 | ₩64,084 | ₩61,647 | ₩63,093 | -0.93% | 44.2만 |
|---|
| 2026.01.06 | ₩63,441 | ₩64,332 | ₩63,227 | ₩63,642 | +0.32% | 23.4만 |
|---|
| 2026.01.05 | ₩62,972 | ₩64,693 | ₩62,437 | ₩64,191 | +1.94% | 23.2만 |
|---|
| 2026.01.02 | ₩64,472 | ₩64,767 | ₩62,852 | ₩63,990 | -0.75% | 25.6만 |
|---|
| 2025.12.31 | ₩64,847 | ₩65,196 | ₩64,405 | ₩64,486 | -0.56% | 20.1만 |
|---|
| 2025.12.30 | ₩64,673 | ₩65,249 | ₩63,984 | ₩64,673 | 0.00% | 19.5만 |
|---|
| 2025.12.29 | ₩65,584 | ₩65,892 | ₩64,486 | ₩64,767 | -1.25% | 20.9만 |
|---|
| 2025.12.26 | ₩64,981 | ₩65,772 | ₩64,827 | ₩65,584 | +0.93% | 16.1만 |
|---|
| 2025.12.24 | ₩65,571 | ₩66,173 | ₩65,035 | ₩65,571 | 0.00% | 13.9만 |
|---|
| 2025.12.23 | ₩65,611 | ₩65,892 | ₩64,667 | ₩65,450 | -0.24% | 21.3만 |
|---|
| 2025.12.22 | ₩66,682 | ₩68,095 | ₩65,638 | ₩65,678 | -1.51% | 27.3만 |
|---|
| 2025.12.19 | ₩67,713 | ₩68,048 | ₩66,428 | ₩66,682 | -1.52% | 171.6만 |
|---|
| 2025.12.18 | ₩69,294 | ₩69,562 | ₩67,874 | ₩68,263 | -1.49% | 42만 |
|---|
| 2025.12.17 | ₩68,008 | ₩69,455 | ₩68,008 | ₩68,905 | +1.32% | 30.8만 |
|---|
| 2025.12.16 | ₩68,905 | ₩69,876 | ₩67,908 | ₩68,718 | -0.27% | 41.1만 |
|---|
| 2025.12.15 | ₩67,138 | ₩69,173 | ₩66,863 | ₩68,905 | +2.63% | 49.8만 |
|---|
| 2025.12.12 | ₩66,856 | ₩67,446 | ₩66,468 | ₩67,151 | +0.44% | 43.2만 |
|---|
| 2025.12.11 | ₩67,459 | ₩68,437 | ₩66,575 | ₩66,722 | -1.09% | 33.9만 |
|---|
| 2025.12.10 | ₩63,709 | ₩67,620 | ₩63,615 | ₩67,272 | +5.59% | 56만 |
|---|
| 2025.12.09 | ₩64,031 | ₩65,303 | ₩64,031 | ₩64,365 | +0.52% | 21.1만 |
|---|
| 2025.12.08 | ₩65,986 | ₩66,106 | ₩64,285 | ₩64,539 | -2.19% | 23.2만 |
|---|
| 2025.12.05 | ₩63,897 | ₩66,495 | ₩63,535 | ₩65,263 | +2.14% | 26.9만 |
|---|
| 2025.12.04 | ₩64,821 | ₩65,169 | ₩63,990 | ₩64,097 | -1.12% | 23.2만 |
|---|
| 2025.12.03 | ₩63,883 | ₩64,566 | ₩63,575 | ₩64,539 | +1.03% | 24.8만 |
|---|
| 2025.12.02 | ₩64,191 | ₩64,392 | ₩62,691 | ₩63,923 | -0.42% | 24만 |
|---|
| 2025.12.01 | ₩63,200 | ₩64,312 | ₩62,423 | ₩64,031 | +1.31% | 28.2만 |
|---|
| 2025.11.28 | ₩64,513 | ₩64,847 | ₩63,428 | ₩63,441 | -1.66% | 14.7만 |
|---|
| 2025.11.26 | ₩64,044 | ₩65,276 | ₩63,863 | ₩64,097 | +0.08% | 41.7만 |
|---|
| 2025.11.25 | ₩62,276 | ₩64,553 | ₩62,276 | ₩64,325 | +3.29% | 50만 |
|---|
| 2025.11.24 | ₩61,941 | ₩62,443 | ₩61,004 | ₩61,352 | -0.95% | 36.8만 |
|---|
| 2025.11.21 | ₩60,401 | ₩62,959 | ₩60,267 | ₩62,544 | +3.55% | 46.2만 |
|---|
| 2025.11.20 | ₩59,959 | ₩61,874 | ₩59,028 | ₩59,906 | -0.09% | 45.2만 |
|---|
| 2025.11.19 | ₩60,575 | ₩61,526 | ₩59,544 | ₩59,651 | -1.53% | 50.3만 |
|---|
| 2025.11.18 | ₩61,499 | ₩61,606 | ₩58,901 | ₩60,548 | -1.55% | 53만 |
|---|
| 2025.11.17 | ₩62,289 | ₩62,745 | ₩60,669 | ₩61,151 | -1.83% | 63.9만 |
|---|
| 2025.11.14 | ₩61,807 | ₩62,812 | ₩59,798 | ₩60,066 | -2.82% | 87.4만 |
|---|
| 2025.11.13 | ₩62,182 | ₩63,710 | ₩61,519 | ₩62,222 | +0.06% | 133.2만 |
|---|
| 2025.11.12 | ₩63,013 | ₩66,535 | ₩62,571 | ₩62,718 | -0.47% | 99.6만 |
|---|
| 2025.11.11 | ₩58,727 | ₩63,642 | ₩58,091 | ₩62,852 | +7.02% | 89.2만 |
|---|
| 2025.11.10 | ₩57,856 | ₩58,098 | ₩55,714 | ₩57,388 | -0.81% | 51.6만 |
|---|
| 2025.11.07 | ₩56,169 | ₩59,142 | ₩52,965 | ₩57,682 | +2.69% | 93.3만 |
|---|
| 2025.11.06 | ₩53,986 | ₩58,781 | ₩53,182 | ₩57,696 | +6.87% | 82.6만 |
|---|
| 2025.11.05 | ₩53,223 | ₩54,977 | ₩52,593 | ₩54,428 | +2.26% | 34.3만 |
|---|
| 2025.11.04 | ₩52,272 | ₩53,678 | ₩51,696 | ₩53,437 | +2.23% | 26.8만 |
|---|
| 2025.11.03 | ₩53,919 | ₩53,946 | ₩52,298 | ₩52,553 | -2.53% | 44.8만 |
|---|
| 2025.10.31 | ₩54,910 | ₩55,365 | ₩53,182 | ₩54,374 | -0.98% | 50.5만 |
|---|
| 2025.10.30 | ₩55,111 | ₩55,714 | ₩54,468 | ₩54,990 | -0.22% | 28.8만 |
|---|
| 2025.10.29 | ₩56,705 | ₩57,449 | ₩55,648 | ₩55,901 | -1.42% | 25.3만 |
|---|
| 2025.10.28 | ₩57,642 | ₩58,044 | ₩57,026 | ₩57,428 | -0.37% | 20.4만 |
|---|
| 2025.10.27 | ₩57,428 | ₩58,740 | ₩57,428 | ₩58,084 | +1.14% | 33.2만 |
|---|
| 2025.10.24 | ₩58,968 | ₩58,968 | ₩57,066 | ₩57,428 | -2.61% | 26.2만 |
|---|
| 2025.10.23 | ₩56,839 | ₩58,352 | ₩56,296 | ₩58,272 | +2.52% | 34.1만 |
|---|
| 2025.10.22 | ₩56,879 | ₩57,639 | ₩56,263 | ₩57,013 | +0.24% | 36.4만 |
|---|
| 2025.10.21 | ₩56,544 | ₩57,455 | ₩56,377 | ₩57,026 | +0.85% | 16.1만 |
|---|
| 2025.10.20 | ₩56,490 | ₩56,604 | ₩55,834 | ₩56,504 | +0.02% | 20.2만 |
|---|
| 2025.10.17 | ₩56,115 | ₩57,240 | ₩55,727 | ₩56,249 | +0.24% | 22.5만 |
|---|
| 2025.10.16 | ₩57,723 | ₩58,285 | ₩55,740 | ₩56,209 | -2.62% | 23.4만 |
|---|
| 2025.10.15 | ₩57,200 | ₩58,365 | ₩56,932 | ₩57,682 | +0.84% | 38.8만 |
|---|
| 2025.10.14 | ₩56,504 | ₩57,555 | ₩56,356 | ₩57,013 | +0.90% | 18.5만 |
|---|
| 2025.10.13 | ₩55,941 | ₩57,475 | ₩55,941 | ₩57,053 | +1.99% | 29.4만 |
|---|
| 2025.10.10 | ₩56,598 | ₩56,865 | ₩55,178 | ₩55,178 | -2.51% | 27.6만 |
|---|