시장 데이터를 불러오는 중
전체 종목
Sonoco Products Company Common Stock 과거 주가
Sonoco Products Company Common Stock · SON · NYSE
주요 사업 분야는 용기·포장재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sonoco Products Company Common Stock · SON · NYSE
주요 사업 분야는 용기·포장재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,826 | ₩64,946 | ₩64,235 | ₩64,276 | -0.85% | 69.4만 |
| 2026.10.08 | ₩63,860 | ₩65,590 | ₩63,189 | ₩64,919 | +1.66% | 120.1만 |
| 2026.10.07 | ₩64,007 | ₩64,665 | ₩63,551 | ₩64,034 | +0.04% | 97.8만 |
| 2026.10.06 | ₩64,369 | ₩65,134 | ₩63,954 | ₩64,410 | +0.06% | 83.4만 |
| 2026.10.05 | ₩64,826 | ₩65,174 | ₩63,927 | ₩64,678 | -0.23% | 107만 |
| 2026.10.02 | ₩65,899 | ₩66,046 | ₩64,826 | ₩65,375 | -0.79% | 96.5만 |
| 2026.10.01 | ₩64,799 | ₩65,443 | ₩63,779 | ₩65,054 | +0.39% | 101.1만 |
| 2026.09.30 | ₩66,757 | ₩66,757 | ₩65,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,483 |
| -1.91% |
| 88.6만 |
| 2026.09.29 | ₩66,851 | ₩67,334 | ₩65,858 | ₩66,542 | -0.46% | 86.7만 |
|---|
| 2026.09.28 | ₩66,355 | ₩67,267 | ₩65,818 | ₩67,025 | +1.01% | 91.1만 |
|---|
| 2026.09.25 | ₩67,334 | ₩67,522 | ₩66,516 | ₩67,146 | -0.28% | 78만 |
|---|
| 2026.09.24 | ₩68,085 | ₩68,380 | ₩66,194 | ₩67,012 | -1.58% | 96.5만 |
|---|
| 2026.09.23 | ₩67,911 | ₩68,621 | ₩67,575 | ₩67,911 | 0.00% | 118.3만 |
|---|
| 2026.09.22 | ₩67,186 | ₩68,434 | ₩66,596 | ₩67,991 | +1.20% | 112.5만 |
|---|
| 2026.09.21 | ₩66,073 | ₩66,891 | ₩65,456 | ₩66,060 | -0.02% | 115만 |
|---|
| 2026.09.18 | ₩65,603 | ₩66,060 | ₩64,919 | ₩65,510 | -0.14% | 183.5만 |
|---|
| 2026.09.17 | ₩66,516 | ₩66,516 | ₩64,960 | ₩65,483 | -1.55% | 117.2만 |
|---|
| 2026.09.16 | ₩65,188 | ₩66,355 | ₩64,530 | ₩64,933 | -0.39% | 147.3만 |
|---|
| 2026.09.15 | ₩65,308 | ₩65,322 | ₩64,141 | ₩64,758 | -0.84% | 102.2만 |
|---|
| 2026.09.14 | ₩64,356 | ₩65,295 | ₩64,155 | ₩64,812 | +0.71% | 104.6만 |
|---|
| 2026.09.11 | ₩65,858 | ₩66,381 | ₩63,833 | ₩64,168 | -2.57% | 155.8만 |
|---|
| 2026.09.10 | ₩64,785 | ₩65,751 | ₩64,074 | ₩64,960 | +0.27% | 134.3만 |
|---|
| 2026.09.09 | ₩66,717 | ₩67,508 | ₩64,034 | ₩64,906 | -2.71% | 171.8만 |
|---|
| 2026.09.08 | ₩69,601 | ₩69,601 | ₩66,851 | ₩66,891 | -3.89% | 181.5만 |
|---|
| 2026.09.04 | ₩70,218 | ₩70,687 | ₩69,212 | ₩69,681 | -0.76% | 140만 |
|---|
| 2026.09.03 | ₩72,162 | ₩72,270 | ₩68,071 | ₩70,674 | -2.06% | 163.8만 |
|---|
| 2026.09.02 | ₩72,900 | ₩73,960 | ₩72,498 | ₩73,423 | +0.72% | 60.6만 |
|---|
| 2026.09.01 | ₩73,893 | ₩74,282 | ₩72,243 | ₩72,551 | -1.82% | 82.3만 |
|---|
| 2026.08.31 | ₩76,334 | ₩76,911 | ₩73,812 | ₩73,973 | -3.09% | 145.2만 |
|---|
| 2026.08.28 | ₩76,589 | ₩77,125 | ₩75,596 | ₩75,744 | -1.10% | 72.2만 |
|---|
| 2026.08.27 | ₩76,052 | ₩77,072 | ₩75,932 | ₩76,066 | +0.02% | 76.8만 |
|---|
| 2026.08.26 | ₩76,803 | ₩78,976 | ₩76,710 | ₩77,192 | +0.51% | 90.4만 |
|---|
| 2026.08.25 | ₩77,313 | ₩77,756 | ₩76,441 | ₩77,635 | +0.42% | 110.4만 |
|---|
| 2026.08.24 | ₩79,768 | ₩80,143 | ₩75,864 | ₩77,112 | -3.33% | 115.4만 |
|---|
| 2026.08.21 | ₩79,124 | ₩79,969 | ₩78,628 | ₩79,781 | +0.83% | 83.3만 |
|---|
| 2026.08.20 | ₩76,160 | ₩78,748 | ₩76,160 | ₩78,239 | +2.73% | 57.7만 |
|---|
| 2026.08.19 | ₩77,286 | ₩77,917 | ₩76,790 | ₩77,662 | +0.49% | 87.5만 |
|---|
| 2026.08.18 | ₩76,817 | ₩77,528 | ₩75,958 | ₩76,723 | -0.12% | 87.7만 |
|---|
| 2026.08.17 | ₩77,461 | ₩77,461 | ₩75,945 | ₩76,119 | -1.73% | 69.8만 |
|---|
| 2026.08.14 | ₩78,078 | ₩78,239 | ₩77,461 | ₩78,158 | +0.10% | 51.8만 |
|---|
| 2026.08.13 | ₩77,166 | ₩78,654 | ₩77,166 | ₩78,212 | +1.36% | 54.4만 |
|---|
| 2026.08.12 | ₩77,662 | ₩78,306 | ₩76,857 | ₩77,930 | +0.35% | 61.5만 |
|---|
| 2026.08.11 | ₩77,219 | ₩78,024 | ₩76,723 | ₩77,528 | +0.40% | 72.4만 |
|---|
| 2026.08.10 | ₩76,428 | ₩77,662 | ₩75,690 | ₩77,622 | +1.56% | 85.8만 |
|---|
| 2026.08.07 | ₩76,481 | ₩77,876 | ₩75,824 | ₩77,823 | +1.75% | 63.5만 |
|---|
| 2026.08.06 | ₩78,413 | ₩78,748 | ₩76,481 | ₩76,549 | -2.38% | 95.7만 |
|---|
| 2026.08.05 | ₩78,654 | ₩78,775 | ₩77,944 | ₩78,413 | -0.31% | 79.3만 |
|---|
| 2026.08.04 | ₩76,146 | ₩78,681 | ₩75,194 | ₩78,628 | +3.26% | 91.8만 |
|---|
| 2026.08.03 | ₩76,549 | ₩77,313 | ₩75,167 | ₩75,677 | -1.14% | 195만 |
|---|
| 2026.07.31 | ₩75,958 | ₩76,253 | ₩74,282 | ₩75,596 | -0.48% | 142.4만 |
|---|
| 2026.07.30 | ₩79,406 | ₩79,526 | ₩75,864 | ₩76,213 | -4.02% | 134.8만 |
|---|
| 2026.07.29 | ₩80,465 | ₩80,801 | ₩78,480 | ₩79,110 | -1.68% | 124.1만 |
|---|
| 2026.07.28 | ₩79,808 | ₩81,377 | ₩79,526 | ₩81,230 | +1.78% | 127.5만 |
|---|
| 2026.07.27 | ₩77,796 | ₩79,178 | ₩77,662 | ₩78,708 | +1.17% | 151.5만 |
|---|
| 2026.07.24 | ₩76,294 | ₩78,628 | ₩74,429 | ₩78,104 | +2.37% | 132.7만 |
|---|
| 2026.07.23 | ₩77,340 | ₩77,353 | ₩74,121 | ₩75,543 | -2.32% | 200.2만 |
|---|
| 2026.07.22 | ₩75,113 | ₩75,288 | ₩73,249 | ₩73,973 | -1.52% | 131.8만 |
|---|
| 2026.07.21 | ₩74,617 | ₩75,435 | ₩72,511 | ₩73,383 | -1.65% | 115.4만 |
|---|
| 2026.07.20 | ₩76,025 | ₩76,079 | ₩73,008 | ₩73,222 | -3.69% | 140.7만 |
|---|
| 2026.07.17 | ₩75,771 | ₩76,428 | ₩74,751 | ₩75,878 | +0.14% | 106.5만 |
|---|
| 2026.07.16 | ₩72,431 | ₩75,529 | ₩72,431 | ₩75,355 | +4.04% | 121.2만 |
|---|
| 2026.07.15 | ₩71,089 | ₩72,847 | ₩71,022 | ₩72,069 | +1.38% | 112.1만 |
|---|
| 2026.07.14 | ₩72,914 | ₩73,142 | ₩71,143 | ₩71,358 | -2.13% | 110.8만 |
|---|
| 2026.07.13 | ₩75,395 | ₩75,449 | ₩71,760 | ₩71,961 | -4.55% | 186.8만 |
|---|
| 2026.07.10 | ₩74,255 | ₩75,864 | ₩74,188 | ₩74,966 | +0.96% | 76.1만 |
|---|
| 2026.07.09 | ₩74,389 | ₩75,113 | ₩73,785 | ₩73,853 | -0.72% | 98.2만 |
|---|
| 2026.07.08 | ₩75,113 | ₩75,113 | ₩72,337 | ₩73,276 | -2.45% | 113.7만 |
|---|
| 2026.07.07 | ₩76,897 | ₩77,742 | ₩75,663 | ₩75,771 | -1.47% | 126.9만 |
|---|
| 2026.07.06 | ₩77,514 | ₩77,648 | ₩75,677 | ₩76,455 | -1.37% | 86만 |
|---|
| 2026.07.02 | ₩75,878 | ₩77,139 | ₩75,368 | ₩77,018 | +1.50% | 68.4만 |
|---|
| 2026.07.01 | ₩74,523 | ₩76,750 | ₩74,523 | ₩75,315 | +1.06% | 133.7만 |
|---|
| 2026.06.30 | ₩74,671 | ₩76,173 | ₩74,255 | ₩75,583 | +1.22% | 113.2만 |
|---|
| 2026.06.29 | ₩72,981 | ₩74,778 | ₩72,189 | ₩74,751 | +2.43% | 117.6만 |
|---|
| 2026.06.26 | ₩72,672 | ₩73,987 | ₩72,538 | ₩73,920 | +1.72% | 144.5만 |
|---|
| 2026.06.25 | ₩72,216 | ₩73,517 | ₩71,841 | ₩72,887 | +0.93% | 124.8만 |
|---|
| 2026.06.24 | ₩68,930 | ₩71,827 | ₩68,930 | ₩71,814 | +4.18% | 127.7만 |
|---|
| 2026.06.23 | ₩67,307 | ₩68,313 | ₩67,186 | ₩68,125 | +1.22% | 121.4만 |
|---|
| 2026.06.22 | ₩67,884 | ₩69,292 | ₩66,905 | ₩67,683 | -0.30% | 197.4만 |
|---|
| 2026.06.18 | ₩68,407 | ₩69,493 | ₩67,642 | ₩67,978 | -0.63% | 233.9만 |
|---|
| 2026.06.17 | ₩68,393 | ₩69,922 | ₩67,495 | ₩67,951 | -0.65% | 110.7만 |
|---|
| 2026.06.16 | ₩67,656 | ₩69,051 | ₩67,146 | ₩68,702 | +1.55% | 122.8만 |
|---|
| 2026.06.15 | ₩68,675 | ₩69,614 | ₩67,401 | ₩67,535 | -1.66% | 125.7만 |
|---|
| 2026.06.12 | ₩68,407 | ₩68,729 | ₩66,878 | ₩67,830 | -0.84% | 123만 |
|---|
| 2026.06.11 | ₩66,274 | ₩68,152 | ₩64,732 | ₩67,776 | +2.27% | 169.5만 |
|---|
| 2026.06.10 | ₩66,730 | ₩67,307 | ₩65,255 | ₩65,711 | -1.53% | 138.6만 |
|---|
| 2026.06.09 | ₩65,054 | ₩67,039 | ₩64,638 | ₩66,931 | +2.89% | 111.5만 |
|---|
| 2026.06.08 | ₩63,310 | ₩64,209 | ₩62,733 | ₩63,860 | +0.87% | 102.3만 |
|---|
| 2026.06.05 | ₩64,021 | ₩64,732 | ₩63,229 | ₩63,699 | -0.50% | 107.7만 |
|---|
| 2026.06.04 | ₩65,966 | ₩66,086 | ₩64,007 | ₩64,168 | -2.72% | 143.2만 |
|---|
| 2026.06.03 | ₩65,510 | ₩66,462 | ₩65,000 | ₩65,054 | -0.70% | 73.1만 |
|---|
| 2026.06.02 | ₩64,410 | ₩66,583 | ₩64,343 | ₩65,952 | +2.39% | 131만 |
|---|
| 2026.06.01 | ₩64,544 | ₩65,134 | ₩63,726 | ₩64,369 | -0.27% | 159.7만 |
|---|
| 2026.05.29 | ₩66,180 | ₩67,267 | ₩65,268 | ₩65,295 | -1.34% | 162.2만 |
|---|
| 2026.05.28 | ₩66,220 | ₩66,878 | ₩65,469 | ₩66,422 | +0.30% | 127.5만 |
|---|
| 2026.05.27 | ₩67,213 | ₩67,924 | ₩66,127 | ₩66,797 | -0.62% | 82.9만 |
|---|
| 2026.05.26 | ₩66,395 | ₩67,226 | ₩66,247 | ₩66,677 | +0.42% | 111.7만 |
|---|
| 2026.05.22 | ₩65,751 | ₩66,516 | ₩65,349 | ₩66,220 | +0.71% | 79.7만 |
|---|
| 2026.05.21 | ₩63,846 | ₩65,818 | ₩62,787 | ₩65,282 | +2.25% | 128.8만 |
|---|
| 2026.05.20 | ₩62,854 | ₩64,396 | ₩61,808 | ₩64,383 | +2.43% | 135.1만 |
|---|
| 2026.05.19 | ₩62,371 | ₩62,948 | ₩61,580 | ₩62,183 | -0.30% | 139.3만 |
|---|
| 2026.05.18 | ₩62,934 | ₩63,980 | ₩62,411 | ₩62,961 | +0.04% | 119.5만 |
|---|
| 2026.05.15 | ₩65,858 | ₩66,220 | ₩62,545 | ₩62,626 | -4.91% | 139.8만 |
|---|
| 2026.05.14 | ₩67,106 | ₩67,361 | ₩66,247 | ₩66,288 | -1.22% | 136.4만 |
|---|
| 2026.05.13 | ₩67,387 | ₩67,830 | ₩66,395 | ₩66,770 | -0.92% | 160.8만 |
|---|
| 2026.05.12 | ₩68,474 | ₩68,997 | ₩67,522 | ₩67,535 | -1.37% | 150.4만 |
|---|
| 2026.05.11 | ₩68,957 | ₩69,507 | ₩68,246 | ₩68,501 | -0.66% | 104.1만 |
|---|
| 2026.05.08 | ₩68,863 | ₩70,244 | ₩68,286 | ₩69,158 | +0.43% | 144.4만 |
|---|
| 2026.05.07 | ₩70,379 | ₩70,647 | ₩69,332 | ₩69,359 | -1.45% | 93만 |
|---|
| 2026.05.06 | ₩69,077 | ₩70,700 | ₩69,077 | ₩70,151 | +1.55% | 149.3만 |
|---|
| 2026.05.05 | ₩66,811 | ₩68,179 | ₩66,596 | ₩67,709 | +1.35% | 82.5만 |
|---|
| 2026.05.04 | ₩66,489 | ₩67,025 | ₩65,966 | ₩66,556 | +0.10% | 107.2만 |
|---|
| 2026.05.01 | ₩68,219 | ₩68,970 | ₩66,529 | ₩67,146 | -1.57% | 104.6만 |
|---|
| 2026.04.30 | ₩66,127 | ₩67,817 | ₩65,657 | ₩67,012 | +1.34% | 163.2만 |
|---|
| 2026.04.29 | ₩66,690 | ₩67,602 | ₩65,590 | ₩65,925 | -1.15% | 219.2만 |
|---|
| 2026.04.28 | ₩68,407 | ₩68,675 | ₩66,636 | ₩66,945 | -2.14% | 146.1만 |
|---|
| 2026.04.27 | ₩66,207 | ₩67,575 | ₩66,060 | ₩67,401 | +1.80% | 151.7만 |
|---|
| 2026.04.24 | ₩65,483 | ₩66,609 | ₩64,638 | ₩64,986 | -0.76% | 206.6만 |
|---|
| 2026.04.23 | ₩64,048 | ₩68,045 | ₩64,048 | ₩65,979 | +3.02% | 337.3만 |
|---|
| 2026.04.22 | ₩70,821 | ₩70,821 | ₩62,304 | ₩63,820 | -9.89% | 735.5만 |
|---|
| 2026.04.21 | ₩75,663 | ₩76,629 | ₩74,376 | ₩76,173 | +0.67% | 103.2만 |
|---|
| 2026.04.20 | ₩76,964 | ₩77,581 | ₩75,797 | ₩76,186 | -1.01% | 100.9만 |
|---|
| 2026.04.17 | ₩74,349 | ₩77,340 | ₩74,349 | ₩77,005 | +3.57% | 76.5만 |
|---|
| 2026.04.16 | ₩73,866 | ₩74,845 | ₩73,625 | ₩74,134 | +0.36% | 90.3만 |
|---|
| 2026.04.15 | ₩73,236 | ₩74,510 | ₩72,592 | ₩74,013 | +1.06% | 168.7만 |
|---|
| 2026.04.14 | ₩73,651 | ₩73,933 | ₩72,954 | ₩73,584 | -0.09% | 62.4만 |
|---|
| 2026.04.13 | ₩75,797 | ₩75,878 | ₩72,940 | ₩73,692 | -2.78% | 96만 |
|---|
| 2026.04.10 | ₩75,891 | ₩76,522 | ₩75,543 | ₩75,610 | -0.37% | 79.5만 |
|---|
| 2026.04.09 | ₩74,201 | ₩75,395 | ₩73,866 | ₩75,221 | +1.37% | 76.8만 |
|---|
| 2026.04.08 | ₩74,094 | ₩75,382 | ₩74,094 | ₩74,791 | +0.94% | 90.8만 |
|---|
| 2026.04.07 | ₩72,189 | ₩72,806 | ₩71,787 | ₩72,511 | +0.45% | 61.4만 |
|---|
| 2026.04.06 | ₩72,981 | ₩73,396 | ₩72,551 | ₩72,672 | -0.42% | 57.6만 |
|---|
| 2026.04.02 | ₩72,887 | ₩74,362 | ₩72,498 | ₩73,557 | +0.92% | 67.1만 |
|---|
| 2026.04.01 | ₩73,718 | ₩74,724 | ₩72,954 | ₩74,000 | +0.38% | 96만 |
|---|
| 2026.03.31 | ₩72,082 | ₩72,981 | ₩71,049 | ₩72,551 | +0.65% | 102.4만 |
|---|
| 2026.03.30 | ₩71,639 | ₩72,216 | ₩70,620 | ₩71,331 | -0.43% | 115.1만 |
|---|
| 2026.03.27 | ₩71,519 | ₩71,988 | ₩70,955 | ₩71,344 | -0.24% | 97.4만 |
|---|
| 2026.03.26 | ₩71,331 | ₩72,162 | ₩70,888 | ₩71,841 | +0.71% | 75.2만 |
|---|
| 2026.03.25 | ₩71,063 | ₩71,787 | ₩70,003 | ₩71,653 | +0.83% | 94.8만 |
|---|
| 2026.03.24 | ₩69,091 | ₩71,103 | ₩68,742 | ₩70,459 | +1.98% | 55.7만 |
|---|
| 2026.03.23 | ₩68,863 | ₩70,338 | ₩68,326 | ₩69,453 | +0.86% | 72.8만 |
|---|
| 2026.03.20 | ₩69,413 | ₩69,668 | ₩67,428 | ₩67,964 | -2.09% | 176.1만 |
|---|
| 2026.03.19 | ₩69,748 | ₩70,097 | ₩68,353 | ₩69,493 | -0.37% | 95.8만 |
|---|
| 2026.03.18 | ₩71,398 | ₩71,827 | ₩70,164 | ₩70,191 | -1.69% | 77.8만 |
|---|
| 2026.03.17 | ₩71,385 | ₩72,833 | ₩71,385 | ₩71,894 | +0.71% | 81.5만 |
|---|
| 2026.03.16 | ₩71,921 | ₩72,645 | ₩71,277 | ₩72,002 | +0.11% | 92만 |
|---|
| 2026.03.13 | ₩71,545 | ₩71,760 | ₩70,794 | ₩71,519 | -0.04% | 85.9만 |
|---|
| 2026.03.12 | ₩71,425 | ₩73,772 | ₩70,486 | ₩70,741 | -0.96% | 98.2만 |
|---|
| 2026.03.11 | ₩71,358 | ₩71,720 | ₩70,338 | ₩71,317 | -0.06% | 73.9만 |
|---|
| 2026.03.10 | ₩71,344 | ₩72,525 | ₩70,164 | ₩71,478 | +0.19% | 95.4만 |
|---|
| 2026.03.09 | ₩70,647 | ₩72,095 | ₩69,158 | ₩71,626 | +1.39% | 98.8만 |
|---|
| 2026.03.06 | ₩71,841 | ₩72,726 | ₩70,754 | ₩71,545 | -0.41% | 79.7만 |
|---|
| 2026.03.05 | ₩73,276 | ₩73,477 | ₩71,639 | ₩72,069 | -1.65% | 61.7만 |
|---|
| 2026.03.04 | ₩74,496 | ₩74,617 | ₩73,061 | ₩73,745 | -1.01% | 64.8만 |
|---|
| 2026.03.03 | ₩73,423 | ₩74,859 | ₩72,404 | ₩74,456 | +1.41% | 72.4만 |
|---|
| 2026.03.02 | ₩75,315 | ₩75,838 | ₩73,906 | ₩75,623 | +0.41% | 80만 |
|---|
| 2026.02.27 | ₩74,644 | ₩75,878 | ₩74,027 | ₩75,744 | +1.47% | 79.9만 |
|---|
| 2026.02.26 | ₩75,113 | ₩75,328 | ₩73,853 | ₩74,952 | -0.21% | 83.5만 |
|---|
| 2026.02.25 | ₩75,784 | ₩75,824 | ₩73,812 | ₩74,899 | -1.17% | 93만 |
|---|
| 2026.02.24 | ₩76,280 | ₩77,769 | ₩76,066 | ₩76,562 | +0.37% | 99.5만 |
|---|
| 2026.02.23 | ₩74,952 | ₩76,280 | ₩74,537 | ₩76,280 | +1.77% | 90.1만 |
|---|
| 2026.02.20 | ₩75,019 | ₩76,388 | ₩74,456 | ₩75,717 | +0.93% | 150.2만 |
|---|
| 2026.02.19 | ₩77,622 | ₩78,131 | ₩75,019 | ₩75,207 | -3.11% | 130.2만 |
|---|
| 2026.02.18 | ₩76,227 | ₩78,386 | ₩76,227 | ₩77,300 | +1.41% | 245.3만 |
|---|
| 2026.02.17 | ₩71,760 | ₩77,568 | ₩70,942 | ₩76,079 | +6.02% | 295.5만 |
|---|
| 2026.02.13 | ₩68,152 | ₩69,520 | ₩68,152 | ₩69,305 | +1.69% | 148.4만 |
|---|
| 2026.02.12 | ₩69,077 | ₩70,258 | ₩68,595 | ₩68,809 | -0.39% | 101.8만 |
|---|
| 2026.02.11 | ₩68,970 | ₩69,534 | ₩68,675 | ₩68,970 | 0.00% | 79.7만 |
|---|
| 2026.02.10 | ₩68,487 | ₩69,212 | ₩67,964 | ₩68,863 | +0.55% | 89.9만 |
|---|
| 2026.02.09 | ₩68,729 | ₩68,836 | ₩67,522 | ₩68,098 | -0.92% | 106.5만 |
|---|
| 2026.02.06 | ₩68,796 | ₩69,386 | ₩68,045 | ₩68,836 | +0.06% | 97.8만 |
|---|
| 2026.02.05 | ₩68,809 | ₩69,520 | ₩67,776 | ₩68,165 | -0.94% | 100.1만 |
|---|
| 2026.02.04 | ₩66,194 | ₩69,399 | ₩66,140 | ₩69,238 | +4.60% | 116만 |
|---|
| 2026.02.03 | ₩64,772 | ₩66,341 | ₩64,772 | ₩65,738 | +1.49% | 82.5만 |
|---|
| 2026.02.02 | ₩64,182 | ₩65,040 | ₩63,820 | ₩64,718 | +0.84% | 92만 |
|---|
| 2026.01.30 | ₩63,820 | ₩64,437 | ₩63,042 | ₩64,383 | +0.88% | 167.3만 |
|---|
| 2026.01.29 | ₩63,927 | ₩64,423 | ₩63,524 | ₩64,195 | +0.42% | 100.1만 |
|---|
| 2026.01.28 | ₩64,463 | ₩65,107 | ₩63,296 | ₩63,659 | -1.25% | 118.1만 |
|---|
| 2026.01.27 | ₩65,214 | ₩65,349 | ₩64,383 | ₩64,557 | -1.01% | 79.3만 |
|---|
| 2026.01.26 | ₩65,630 | ₩65,885 | ₩64,584 | ₩65,644 | +0.02% | 75.3만 |
|---|
| 2026.01.23 | ₩65,000 | ₩65,483 | ₩64,182 | ₩65,188 | +0.29% | 88.7만 |
|---|
| 2026.01.22 | ₩65,443 | ₩65,496 | ₩64,504 | ₩65,402 | -0.06% | 83.7만 |
|---|
| 2026.01.21 | ₩63,913 | ₩65,228 | ₩63,766 | ₩64,665 | +1.18% | 94.1만 |
|---|
| 2026.01.20 | ₩64,785 | ₩65,349 | ₩63,833 | ₩63,980 | -1.24% | 71.1만 |
|---|
| 2026.01.16 | ₩65,697 | ₩65,697 | ₩64,785 | ₩65,335 | -0.55% | 107.5만 |
|---|
| 2026.01.15 | ₩66,046 | ₩66,395 | ₩65,402 | ₩65,872 | -0.26% | 120.7만 |
|---|
| 2026.01.14 | ₩64,115 | ₩66,583 | ₩64,034 | ₩66,153 | +3.18% | 134만 |
|---|
| 2026.01.13 | ₩63,994 | ₩65,040 | ₩63,524 | ₩63,900 | -0.15% | 105.6만 |
|---|
| 2026.01.12 | ₩63,551 | ₩64,155 | ₩62,934 | ₩63,712 | +0.25% | 75만 |
|---|
| 2026.01.09 | ₩62,760 | ₩63,578 | ₩62,451 | ₩63,511 | +1.20% | 67.5만 |
|---|
| 2026.01.08 | ₩61,016 | ₩63,310 | ₩60,761 | ₩62,814 | +2.95% | 93.9만 |
|---|
| 2026.01.07 | ₩62,197 | ₩62,988 | ₩60,654 | ₩61,311 | -1.42% | 73.9만 |
|---|
| 2026.01.06 | ₩60,654 | ₩62,384 | ₩60,654 | ₩62,223 | +2.59% | 100.6만 |
|---|
| 2026.01.05 | ₩60,600 | ₩61,620 | ₩60,104 | ₩61,217 | +1.02% | 121.8만 |
|---|
| 2026.01.02 | ₩58,535 | ₩59,916 | ₩58,119 | ₩59,514 | +1.67% | 71만 |
|---|
| 2025.12.31 | ₩58,575 | ₩59,152 | ₩58,414 | ₩58,535 | -0.07% | 64.2만 |
|---|
| 2025.12.30 | ₩58,803 | ₩59,098 | ₩58,427 | ₩58,723 | -0.14% | 60.3만 |
|---|
| 2025.12.29 | ₩58,347 | ₩59,152 | ₩58,146 | ₩58,964 | +1.06% | 66.7만 |
|---|
| 2025.12.26 | ₩57,958 | ₩58,427 | ₩57,824 | ₩58,347 | +0.67% | 39.2만 |
|---|
| 2025.12.24 | ₩57,998 | ₩58,347 | ₩57,623 | ₩57,891 | -0.19% | 39.4만 |
|---|
| 2025.12.23 | ₩57,851 | ₩58,132 | ₩57,636 | ₩57,810 | -0.07% | 78.2만 |
|---|
| 2025.12.22 | ₩57,569 | ₩58,347 | ₩57,261 | ₩57,904 | +0.58% | 103.4만 |
|---|
| 2025.12.19 | ₩57,958 | ₩58,709 | ₩57,851 | ₩58,092 | +0.23% | 193.1만 |
|---|
| 2025.12.18 | ₩57,891 | ₩58,803 | ₩57,891 | ₩58,146 | +0.44% | 128.4만 |
|---|
| 2025.12.17 | ₩57,515 | ₩58,119 | ₩57,033 | ₩57,891 | +0.65% | 118.3만 |
|---|
| 2025.12.16 | ₩57,636 | ₩58,226 | ₩57,153 | ₩57,676 | +0.07% | 100.2만 |
|---|
| 2025.12.15 | ₩57,167 | ₩57,824 | ₩56,965 | ₩57,596 | +0.75% | 88.8만 |
|---|
| 2025.12.12 | ₩56,724 | ₩57,207 | ₩56,442 | ₩56,952 | +0.40% | 93.9만 |
|---|
| 2025.12.11 | ₩56,335 | ₩56,925 | ₩56,295 | ₩56,563 | +0.40% | 75.8만 |
|---|
| 2025.12.10 | ₩54,645 | ₩56,348 | ₩54,390 | ₩56,241 | +2.92% | 120.3만 |
|---|
| 2025.12.09 | ₩54,699 | ₩55,477 | ₩54,176 | ₩54,618 | -0.15% | 90.4만 |
|---|
| 2025.12.08 | ₩55,584 | ₩56,013 | ₩54,712 | ₩54,873 | -1.28% | 94.1만 |
|---|
| 2025.12.05 | ₩55,329 | ₩55,758 | ₩55,101 | ₩55,570 | +0.44% | 72.6만 |
|---|
| 2025.12.04 | ₩55,718 | ₩56,053 | ₩55,342 | ₩55,383 | -0.60% | 66.5만 |
|---|
| 2025.12.03 | ₩55,128 | ₩56,027 | ₩55,047 | ₩55,490 | +0.66% | 82.9만 |
|---|
| 2025.12.02 | ₩56,737 | ₩57,019 | ₩54,806 | ₩55,101 | -2.88% | 100.2만 |
|---|
| 2025.12.01 | ₩56,335 | ₩57,220 | ₩56,134 | ₩56,724 | +0.69% | 87.4만 |
|---|
| 2025.11.28 | ₩56,040 | ₩56,992 | ₩56,000 | ₩56,563 | +0.93% | 53.5만 |
|---|
| 2025.11.26 | ₩55,664 | ₩56,617 | ₩54,940 | ₩56,080 | +0.75% | 73.7만 |
|---|
| 2025.11.25 | ₩55,114 | ₩56,000 | ₩55,074 | ₩55,758 | +1.17% | 63.2만 |
|---|
| 2025.11.24 | ₩54,564 | ₩54,953 | ₩53,666 | ₩54,645 | +0.15% | 122.8만 |
|---|
| 2025.11.21 | ₩53,612 | ₩55,798 | ₩53,424 | ₩55,061 | +2.70% | 119.8만 |
|---|
| 2025.11.20 | ₩53,465 | ₩54,015 | ₩53,116 | ₩53,344 | -0.23% | 112.8만 |
|---|
| 2025.11.19 | ₩53,612 | ₩53,827 | ₩52,673 | ₩53,465 | -0.28% | 81.4만 |
|---|
| 2025.11.18 | ₩54,015 | ₩54,350 | ₩53,210 | ₩53,719 | -0.55% | 106.8만 |
|---|
| 2025.11.17 | ₩54,953 | ₩54,994 | ₩53,813 | ₩54,068 | -1.61% | 100.8만 |
|---|
| 2025.11.14 | ₩55,544 | ₩55,919 | ₩54,511 | ₩54,900 | -1.16% | 85.5만 |
|---|
| 2025.11.13 | ₩54,189 | ₩56,925 | ₩54,162 | ₩55,758 | +2.90% | 173.6만 |
|---|
| 2025.11.12 | ₩54,632 | ₩55,021 | ₩54,001 | ₩54,041 | -1.08% | 77.4만 |
|---|
| 2025.11.11 | ₩54,779 | ₩55,396 | ₩54,202 | ₩54,524 | -0.47% | 83만 |
|---|
| 2025.11.10 | ₩53,988 | ₩54,712 | ₩53,317 | ₩54,377 | +0.72% | 117.7만 |
|---|
| 2025.11.07 | ₩54,001 | ₩54,672 | ₩53,854 | ₩54,564 | +1.04% | 92.3만 |
|---|
| 2025.11.06 | ₩54,967 | ₩55,383 | ₩54,122 | ₩54,256 | -1.29% | 103.9만 |
|---|
| 2025.11.05 | ₩53,988 | ₩54,846 | ₩53,719 | ₩54,793 | +1.49% | 119.9만 |
|---|
| 2025.11.04 | ₩53,183 | ₩54,243 | ₩53,102 | ₩53,746 | +1.06% | 114.8만 |
|---|
| 2025.11.03 | ₩53,947 | ₩54,095 | ₩53,263 | ₩53,505 | -0.82% | 186.5만 |
|---|
| 2025.10.31 | ₩52,378 | ₩54,538 | ₩51,989 | ₩54,417 | +3.89% | 263.5만 |
|---|
| 2025.10.30 | ₩52,794 | ₩53,049 | ₩51,842 | ₩52,673 | -0.23% | 237.4만 |
|---|
| 2025.10.29 | ₩53,250 | ₩54,068 | ₩52,673 | ₩53,250 | 0.00% | 290.4만 |
|---|
| 2025.10.28 | ₩52,982 | ₩54,363 | ₩52,526 | ₩53,854 | +1.65% | 174.5만 |
|---|
| 2025.10.27 | ₩54,135 | ₩54,202 | ₩52,767 | ₩52,928 | -2.23% | 294.9만 |
|---|
| 2025.10.24 | ₩55,597 | ₩55,892 | ₩53,947 | ₩54,135 | -2.63% | 201.5만 |
|---|
| 2025.10.23 | ₩56,214 | ₩58,173 | ₩54,967 | ₩55,570 | -1.15% | 274.3만 |
|---|
| 2025.10.22 | ₩55,208 | ₩56,456 | ₩54,886 | ₩55,651 | +0.80% | 170.1만 |
|---|
| 2025.10.21 | ₩54,819 | ₩55,262 | ₩54,363 | ₩55,222 | +0.73% | 171.1만 |
|---|
| 2025.10.20 | ₩53,800 | ₩54,605 | ₩53,719 | ₩54,350 | +1.02% | 133.1만 |
|---|
| 2025.10.17 | ₩52,968 | ₩54,108 | ₩52,888 | ₩53,693 | +1.37% | 154.2만 |
|---|
| 2025.10.16 | ₩53,827 | ₩54,229 | ₩53,424 | ₩53,867 | +0.07% | 125.3만 |
|---|
| 2025.10.15 | ₩53,129 | ₩53,760 | ₩52,968 | ₩53,585 | +0.86% | 115만 |
|---|
| 2025.10.14 | ₩52,713 | ₩53,505 | ₩52,485 | ₩53,089 | +0.71% | 97.2만 |
|---|
| 2025.10.13 | ₩53,652 | ₩54,390 | ₩52,821 | ₩52,968 | -1.27% | 122.8만 |
|---|
| 2025.10.10 | ₩54,323 | ₩54,538 | ₩53,009 | ₩53,129 | -2.20% | 180.4만 |
|---|