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 | ₩64,817 | ₩64,938 | ₩64,227 | ₩64,267 | -0.85% | 69.4만 |
| 2026.10.08 | ₩63,852 | ₩65,582 | ₩63,181 | ₩64,911 | +1.66% | 120.1만 |
| 2026.10.07 | ₩63,999 | ₩64,656 | ₩63,543 | ₩64,026 | +0.04% | 97.8만 |
| 2026.10.06 | ₩64,361 | ₩65,126 | ₩63,946 | ₩64,402 | +0.06% | 83.4만 |
| 2026.10.05 | ₩64,817 | ₩65,166 | ₩63,919 | ₩64,670 | -0.23% | 107만 |
| 2026.10.02 | ₩65,890 | ₩66,038 | ₩64,817 | ₩65,367 | -0.79% | 96.5만 |
| 2026.10.01 | ₩64,790 | ₩65,434 | ₩63,771 | ₩65,045 | +0.39% | 101.1만 |
| 2026.09.30 | ₩66,749 | ₩66,749 | ₩65,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,474 |
| -1.91% |
| 88.6만 |
| 2026.09.29 | ₩66,842 | ₩67,325 | ₩65,850 | ₩66,534 | -0.46% | 86.7만 |
|---|
| 2026.09.28 | ₩66,346 | ₩67,258 | ₩65,810 | ₩67,017 | +1.01% | 91.1만 |
|---|
| 2026.09.25 | ₩67,325 | ₩67,513 | ₩66,507 | ₩67,137 | -0.28% | 78만 |
|---|
| 2026.09.24 | ₩68,076 | ₩68,371 | ₩66,185 | ₩67,003 | -1.58% | 96.5만 |
|---|
| 2026.09.23 | ₩67,902 | ₩68,613 | ₩67,567 | ₩67,902 | 0.00% | 118.3만 |
|---|
| 2026.09.22 | ₩67,178 | ₩68,425 | ₩66,588 | ₩67,982 | +1.20% | 112.5만 |
|---|
| 2026.09.21 | ₩66,065 | ₩66,883 | ₩65,448 | ₩66,051 | -0.02% | 115만 |
|---|
| 2026.09.18 | ₩65,595 | ₩66,051 | ₩64,911 | ₩65,501 | -0.14% | 183.5만 |
|---|
| 2026.09.17 | ₩66,507 | ₩66,507 | ₩64,951 | ₩65,474 | -1.55% | 117.2만 |
|---|
| 2026.09.16 | ₩65,179 | ₩66,346 | ₩64,522 | ₩64,925 | -0.39% | 147.3만 |
|---|
| 2026.09.15 | ₩65,300 | ₩65,314 | ₩64,133 | ₩64,750 | -0.84% | 102.2만 |
|---|
| 2026.09.14 | ₩64,348 | ₩65,287 | ₩64,147 | ₩64,804 | +0.71% | 104.6만 |
|---|
| 2026.09.11 | ₩65,850 | ₩66,373 | ₩63,825 | ₩64,160 | -2.57% | 155.8만 |
|---|
| 2026.09.10 | ₩64,777 | ₩65,743 | ₩64,066 | ₩64,951 | +0.27% | 134.3만 |
|---|
| 2026.09.09 | ₩66,708 | ₩67,500 | ₩64,026 | ₩64,898 | -2.71% | 171.8만 |
|---|
| 2026.09.08 | ₩69,592 | ₩69,592 | ₩66,842 | ₩66,883 | -3.89% | 181.5만 |
|---|
| 2026.09.04 | ₩70,209 | ₩70,678 | ₩69,203 | ₩69,672 | -0.76% | 140만 |
|---|
| 2026.09.03 | ₩72,153 | ₩72,261 | ₩68,063 | ₩70,665 | -2.06% | 163.8만 |
|---|
| 2026.09.02 | ₩72,891 | ₩73,950 | ₩72,489 | ₩73,414 | +0.72% | 60.6만 |
|---|
| 2026.09.01 | ₩73,883 | ₩74,272 | ₩72,234 | ₩72,542 | -1.82% | 82.3만 |
|---|
| 2026.08.31 | ₩76,324 | ₩76,901 | ₩73,803 | ₩73,964 | -3.09% | 145.2만 |
|---|
| 2026.08.28 | ₩76,579 | ₩77,116 | ₩75,587 | ₩75,734 | -1.10% | 72.2만 |
|---|
| 2026.08.27 | ₩76,043 | ₩77,062 | ₩75,922 | ₩76,056 | +0.02% | 76.8만 |
|---|
| 2026.08.26 | ₩76,794 | ₩78,966 | ₩76,700 | ₩77,183 | +0.51% | 90.4만 |
|---|
| 2026.08.25 | ₩77,303 | ₩77,746 | ₩76,432 | ₩77,625 | +0.42% | 110.4만 |
|---|
| 2026.08.24 | ₩79,758 | ₩80,133 | ₩75,855 | ₩77,102 | -3.33% | 115.4만 |
|---|
| 2026.08.21 | ₩79,114 | ₩79,959 | ₩78,618 | ₩79,771 | +0.83% | 83.3만 |
|---|
| 2026.08.20 | ₩76,150 | ₩78,738 | ₩76,150 | ₩78,229 | +2.73% | 57.7만 |
|---|
| 2026.08.19 | ₩77,276 | ₩77,907 | ₩76,780 | ₩77,652 | +0.49% | 87.5만 |
|---|
| 2026.08.18 | ₩76,807 | ₩77,518 | ₩75,949 | ₩76,713 | -0.12% | 87.7만 |
|---|
| 2026.08.17 | ₩77,451 | ₩77,451 | ₩75,935 | ₩76,110 | -1.73% | 69.8만 |
|---|
| 2026.08.14 | ₩78,068 | ₩78,229 | ₩77,451 | ₩78,148 | +0.10% | 51.8만 |
|---|
| 2026.08.13 | ₩77,156 | ₩78,644 | ₩77,156 | ₩78,202 | +1.36% | 54.4만 |
|---|
| 2026.08.12 | ₩77,652 | ₩78,296 | ₩76,847 | ₩77,920 | +0.35% | 61.5만 |
|---|
| 2026.08.11 | ₩77,209 | ₩78,014 | ₩76,713 | ₩77,518 | +0.40% | 72.4만 |
|---|
| 2026.08.10 | ₩76,418 | ₩77,652 | ₩75,681 | ₩77,612 | +1.56% | 85.8만 |
|---|
| 2026.08.07 | ₩76,472 | ₩77,867 | ₩75,815 | ₩77,813 | +1.75% | 63.5만 |
|---|
| 2026.08.06 | ₩78,403 | ₩78,738 | ₩76,472 | ₩76,539 | -2.38% | 95.7만 |
|---|
| 2026.08.05 | ₩78,644 | ₩78,765 | ₩77,934 | ₩78,403 | -0.31% | 79.3만 |
|---|
| 2026.08.04 | ₩76,137 | ₩78,671 | ₩75,184 | ₩78,618 | +3.26% | 91.8만 |
|---|
| 2026.08.03 | ₩76,539 | ₩77,303 | ₩75,157 | ₩75,667 | -1.14% | 195만 |
|---|
| 2026.07.31 | ₩75,949 | ₩76,244 | ₩74,272 | ₩75,587 | -0.48% | 142.4만 |
|---|
| 2026.07.30 | ₩79,395 | ₩79,516 | ₩75,855 | ₩76,204 | -4.02% | 134.8만 |
|---|
| 2026.07.29 | ₩80,455 | ₩80,790 | ₩78,470 | ₩79,100 | -1.68% | 124.1만 |
|---|
| 2026.07.28 | ₩79,798 | ₩81,367 | ₩79,516 | ₩81,219 | +1.78% | 127.5만 |
|---|
| 2026.07.27 | ₩77,786 | ₩79,167 | ₩77,652 | ₩78,698 | +1.17% | 151.5만 |
|---|
| 2026.07.24 | ₩76,284 | ₩78,618 | ₩74,420 | ₩78,095 | +2.37% | 132.7만 |
|---|
| 2026.07.23 | ₩77,330 | ₩77,344 | ₩74,111 | ₩75,533 | -2.32% | 200.2만 |
|---|
| 2026.07.22 | ₩75,104 | ₩75,278 | ₩73,240 | ₩73,964 | -1.52% | 131.8만 |
|---|
| 2026.07.21 | ₩74,608 | ₩75,426 | ₩72,502 | ₩73,374 | -1.65% | 115.4만 |
|---|
| 2026.07.20 | ₩76,016 | ₩76,069 | ₩72,998 | ₩73,213 | -3.69% | 140.7만 |
|---|
| 2026.07.17 | ₩75,761 | ₩76,418 | ₩74,742 | ₩75,868 | +0.14% | 106.5만 |
|---|
| 2026.07.16 | ₩72,422 | ₩75,520 | ₩72,422 | ₩75,345 | +4.04% | 121.2만 |
|---|
| 2026.07.15 | ₩71,080 | ₩72,837 | ₩71,013 | ₩72,059 | +1.38% | 112.1만 |
|---|
| 2026.07.14 | ₩72,904 | ₩73,132 | ₩71,134 | ₩71,349 | -2.13% | 110.8만 |
|---|
| 2026.07.13 | ₩75,385 | ₩75,439 | ₩71,751 | ₩71,952 | -4.55% | 186.8만 |
|---|
| 2026.07.10 | ₩74,246 | ₩75,855 | ₩74,178 | ₩74,956 | +0.96% | 76.1만 |
|---|
| 2026.07.09 | ₩74,380 | ₩75,104 | ₩73,776 | ₩73,843 | -0.72% | 98.2만 |
|---|
| 2026.07.08 | ₩75,104 | ₩75,104 | ₩72,328 | ₩73,266 | -2.45% | 113.7만 |
|---|
| 2026.07.07 | ₩76,888 | ₩77,732 | ₩75,654 | ₩75,761 | -1.47% | 126.9만 |
|---|
| 2026.07.06 | ₩77,504 | ₩77,639 | ₩75,667 | ₩76,445 | -1.37% | 86만 |
|---|
| 2026.07.02 | ₩75,868 | ₩77,129 | ₩75,359 | ₩77,008 | +1.50% | 68.4만 |
|---|
| 2026.07.01 | ₩74,514 | ₩76,740 | ₩74,514 | ₩75,305 | +1.06% | 133.7만 |
|---|
| 2026.06.30 | ₩74,661 | ₩76,163 | ₩74,246 | ₩75,573 | +1.22% | 113.2만 |
|---|
| 2026.06.29 | ₩72,971 | ₩74,769 | ₩72,180 | ₩74,742 | +2.43% | 117.6만 |
|---|
| 2026.06.26 | ₩72,663 | ₩73,977 | ₩72,529 | ₩73,910 | +1.72% | 144.5만 |
|---|
| 2026.06.25 | ₩72,207 | ₩73,508 | ₩71,831 | ₩72,878 | +0.93% | 124.8만 |
|---|
| 2026.06.24 | ₩68,921 | ₩71,818 | ₩68,921 | ₩71,805 | +4.18% | 127.7만 |
|---|
| 2026.06.23 | ₩67,298 | ₩68,304 | ₩67,178 | ₩68,117 | +1.22% | 121.4만 |
|---|
| 2026.06.22 | ₩67,875 | ₩69,283 | ₩66,896 | ₩67,674 | -0.30% | 197.4만 |
|---|
| 2026.06.18 | ₩68,398 | ₩69,484 | ₩67,634 | ₩67,969 | -0.63% | 233.9만 |
|---|
| 2026.06.17 | ₩68,385 | ₩69,914 | ₩67,486 | ₩67,942 | -0.65% | 110.7만 |
|---|
| 2026.06.16 | ₩67,647 | ₩69,042 | ₩67,137 | ₩68,693 | +1.55% | 122.8만 |
|---|
| 2026.06.15 | ₩68,666 | ₩69,605 | ₩67,392 | ₩67,526 | -1.66% | 125.7만 |
|---|
| 2026.06.12 | ₩68,398 | ₩68,720 | ₩66,869 | ₩67,821 | -0.84% | 123만 |
|---|
| 2026.06.11 | ₩66,266 | ₩68,143 | ₩64,723 | ₩67,768 | +2.27% | 169.5만 |
|---|
| 2026.06.10 | ₩66,722 | ₩67,298 | ₩65,246 | ₩65,702 | -1.53% | 138.6만 |
|---|
| 2026.06.09 | ₩65,045 | ₩67,030 | ₩64,630 | ₩66,923 | +2.89% | 111.5만 |
|---|
| 2026.06.08 | ₩63,302 | ₩64,200 | ₩62,725 | ₩63,852 | +0.87% | 102.3만 |
|---|
| 2026.06.05 | ₩64,013 | ₩64,723 | ₩63,221 | ₩63,691 | -0.50% | 107.7만 |
|---|
| 2026.06.04 | ₩65,957 | ₩66,078 | ₩63,999 | ₩64,160 | -2.72% | 143.2만 |
|---|
| 2026.06.03 | ₩65,501 | ₩66,453 | ₩64,992 | ₩65,045 | -0.70% | 73.1만 |
|---|
| 2026.06.02 | ₩64,402 | ₩66,574 | ₩64,334 | ₩65,944 | +2.39% | 131만 |
|---|
| 2026.06.01 | ₩64,536 | ₩65,126 | ₩63,718 | ₩64,361 | -0.27% | 159.7만 |
|---|
| 2026.05.29 | ₩66,172 | ₩67,258 | ₩65,260 | ₩65,287 | -1.34% | 162.2만 |
|---|
| 2026.05.28 | ₩66,212 | ₩66,869 | ₩65,461 | ₩66,413 | +0.30% | 127.5만 |
|---|
| 2026.05.27 | ₩67,205 | ₩67,915 | ₩66,118 | ₩66,789 | -0.62% | 82.9만 |
|---|
| 2026.05.26 | ₩66,386 | ₩67,218 | ₩66,239 | ₩66,668 | +0.42% | 111.7만 |
|---|
| 2026.05.22 | ₩65,743 | ₩66,507 | ₩65,340 | ₩66,212 | +0.71% | 79.7만 |
|---|
| 2026.05.21 | ₩63,838 | ₩65,810 | ₩62,779 | ₩65,273 | +2.25% | 128.8만 |
|---|
| 2026.05.20 | ₩62,846 | ₩64,388 | ₩61,800 | ₩64,375 | +2.43% | 135.1만 |
|---|
| 2026.05.19 | ₩62,363 | ₩62,940 | ₩61,572 | ₩62,175 | -0.30% | 139.3만 |
|---|
| 2026.05.18 | ₩62,926 | ₩63,972 | ₩62,403 | ₩62,953 | +0.04% | 119.5만 |
|---|
| 2026.05.15 | ₩65,850 | ₩66,212 | ₩62,537 | ₩62,618 | -4.91% | 139.8만 |
|---|
| 2026.05.14 | ₩67,097 | ₩67,352 | ₩66,239 | ₩66,279 | -1.22% | 136.4만 |
|---|
| 2026.05.13 | ₩67,379 | ₩67,821 | ₩66,386 | ₩66,762 | -0.92% | 160.8만 |
|---|
| 2026.05.12 | ₩68,465 | ₩68,988 | ₩67,513 | ₩67,526 | -1.37% | 150.4만 |
|---|
| 2026.05.11 | ₩68,948 | ₩69,498 | ₩68,237 | ₩68,492 | -0.66% | 104.1만 |
|---|
| 2026.05.08 | ₩68,854 | ₩70,236 | ₩68,277 | ₩69,149 | +0.43% | 144.4만 |
|---|
| 2026.05.07 | ₩70,370 | ₩70,638 | ₩69,324 | ₩69,350 | -1.45% | 93만 |
|---|
| 2026.05.06 | ₩69,069 | ₩70,691 | ₩69,069 | ₩70,142 | +1.55% | 149.3만 |
|---|
| 2026.05.05 | ₩66,802 | ₩68,170 | ₩66,588 | ₩67,701 | +1.35% | 82.5만 |
|---|
| 2026.05.04 | ₩66,480 | ₩67,017 | ₩65,957 | ₩66,547 | +0.10% | 107.2만 |
|---|
| 2026.05.01 | ₩68,210 | ₩68,961 | ₩66,521 | ₩67,137 | -1.57% | 104.6만 |
|---|
| 2026.04.30 | ₩66,118 | ₩67,808 | ₩65,649 | ₩67,003 | +1.34% | 163.2만 |
|---|
| 2026.04.29 | ₩66,681 | ₩67,593 | ₩65,582 | ₩65,917 | -1.15% | 219.2만 |
|---|
| 2026.04.28 | ₩68,398 | ₩68,666 | ₩66,628 | ₩66,936 | -2.14% | 146.1만 |
|---|
| 2026.04.27 | ₩66,199 | ₩67,567 | ₩66,051 | ₩67,392 | +1.80% | 151.7만 |
|---|
| 2026.04.24 | ₩65,474 | ₩66,601 | ₩64,630 | ₩64,978 | -0.76% | 206.6만 |
|---|
| 2026.04.23 | ₩64,039 | ₩68,036 | ₩64,039 | ₩65,971 | +3.02% | 337.3만 |
|---|
| 2026.04.22 | ₩70,812 | ₩70,812 | ₩62,296 | ₩63,811 | -9.89% | 735.5만 |
|---|
| 2026.04.21 | ₩75,654 | ₩76,619 | ₩74,366 | ₩76,163 | +0.67% | 103.2만 |
|---|
| 2026.04.20 | ₩76,955 | ₩77,572 | ₩75,788 | ₩76,177 | -1.01% | 100.9만 |
|---|
| 2026.04.17 | ₩74,339 | ₩77,330 | ₩74,339 | ₩76,995 | +3.57% | 76.5만 |
|---|
| 2026.04.16 | ₩73,857 | ₩74,836 | ₩73,615 | ₩74,125 | +0.36% | 90.3만 |
|---|
| 2026.04.15 | ₩73,226 | ₩74,500 | ₩72,582 | ₩74,004 | +1.06% | 168.7만 |
|---|
| 2026.04.14 | ₩73,642 | ₩73,924 | ₩72,945 | ₩73,575 | -0.09% | 62.4만 |
|---|
| 2026.04.13 | ₩75,788 | ₩75,868 | ₩72,931 | ₩73,682 | -2.78% | 96만 |
|---|
| 2026.04.10 | ₩75,882 | ₩76,512 | ₩75,533 | ₩75,600 | -0.37% | 79.5만 |
|---|
| 2026.04.09 | ₩74,192 | ₩75,385 | ₩73,857 | ₩75,211 | +1.37% | 76.8만 |
|---|
| 2026.04.08 | ₩74,085 | ₩75,372 | ₩74,085 | ₩74,782 | +0.94% | 90.8만 |
|---|
| 2026.04.07 | ₩72,180 | ₩72,797 | ₩71,778 | ₩72,502 | +0.45% | 61.4만 |
|---|
| 2026.04.06 | ₩72,971 | ₩73,387 | ₩72,542 | ₩72,663 | -0.42% | 57.6만 |
|---|
| 2026.04.02 | ₩72,878 | ₩74,353 | ₩72,489 | ₩73,548 | +0.92% | 67.1만 |
|---|
| 2026.04.01 | ₩73,709 | ₩74,715 | ₩72,945 | ₩73,991 | +0.38% | 96만 |
|---|
| 2026.03.31 | ₩72,073 | ₩72,971 | ₩71,040 | ₩72,542 | +0.65% | 102.4만 |
|---|
| 2026.03.30 | ₩71,630 | ₩72,207 | ₩70,611 | ₩71,322 | -0.43% | 115.1만 |
|---|
| 2026.03.27 | ₩71,510 | ₩71,979 | ₩70,946 | ₩71,335 | -0.24% | 97.4만 |
|---|
| 2026.03.26 | ₩71,322 | ₩72,153 | ₩70,879 | ₩71,831 | +0.71% | 75.2만 |
|---|
| 2026.03.25 | ₩71,054 | ₩71,778 | ₩69,994 | ₩71,644 | +0.83% | 94.8만 |
|---|
| 2026.03.24 | ₩69,082 | ₩71,094 | ₩68,733 | ₩70,450 | +1.98% | 55.7만 |
|---|
| 2026.03.23 | ₩68,854 | ₩70,329 | ₩68,318 | ₩69,444 | +0.86% | 72.8만 |
|---|
| 2026.03.20 | ₩69,404 | ₩69,659 | ₩67,419 | ₩67,956 | -2.09% | 176.1만 |
|---|
| 2026.03.19 | ₩69,739 | ₩70,088 | ₩68,344 | ₩69,484 | -0.37% | 95.8만 |
|---|
| 2026.03.18 | ₩71,389 | ₩71,818 | ₩70,155 | ₩70,182 | -1.69% | 77.8만 |
|---|
| 2026.03.17 | ₩71,375 | ₩72,824 | ₩71,375 | ₩71,885 | +0.71% | 81.5만 |
|---|
| 2026.03.16 | ₩71,912 | ₩72,636 | ₩71,268 | ₩71,992 | +0.11% | 92만 |
|---|
| 2026.03.13 | ₩71,536 | ₩71,751 | ₩70,785 | ₩71,510 | -0.04% | 85.9만 |
|---|
| 2026.03.12 | ₩71,416 | ₩73,763 | ₩70,477 | ₩70,732 | -0.96% | 98.2만 |
|---|
| 2026.03.11 | ₩71,349 | ₩71,711 | ₩70,329 | ₩71,308 | -0.06% | 73.9만 |
|---|
| 2026.03.10 | ₩71,335 | ₩72,515 | ₩70,155 | ₩71,469 | +0.19% | 95.4만 |
|---|
| 2026.03.09 | ₩70,638 | ₩72,086 | ₩69,149 | ₩71,617 | +1.39% | 98.8만 |
|---|
| 2026.03.06 | ₩71,831 | ₩72,717 | ₩70,745 | ₩71,536 | -0.41% | 79.7만 |
|---|
| 2026.03.05 | ₩73,266 | ₩73,468 | ₩71,630 | ₩72,059 | -1.65% | 61.7만 |
|---|
| 2026.03.04 | ₩74,487 | ₩74,608 | ₩73,052 | ₩73,736 | -1.01% | 64.8만 |
|---|
| 2026.03.03 | ₩73,414 | ₩74,849 | ₩72,395 | ₩74,447 | +1.41% | 72.4만 |
|---|
| 2026.03.02 | ₩75,305 | ₩75,828 | ₩73,897 | ₩75,613 | +0.41% | 80만 |
|---|
| 2026.02.27 | ₩74,634 | ₩75,868 | ₩74,018 | ₩75,734 | +1.47% | 79.9만 |
|---|
| 2026.02.26 | ₩75,104 | ₩75,318 | ₩73,843 | ₩74,943 | -0.21% | 83.5만 |
|---|
| 2026.02.25 | ₩75,774 | ₩75,815 | ₩73,803 | ₩74,889 | -1.17% | 93만 |
|---|
| 2026.02.24 | ₩76,271 | ₩77,759 | ₩76,056 | ₩76,552 | +0.37% | 99.5만 |
|---|
| 2026.02.23 | ₩74,943 | ₩76,271 | ₩74,527 | ₩76,271 | +1.77% | 90.1만 |
|---|
| 2026.02.20 | ₩75,010 | ₩76,378 | ₩74,447 | ₩75,707 | +0.93% | 150.2만 |
|---|
| 2026.02.19 | ₩77,612 | ₩78,121 | ₩75,010 | ₩75,198 | -3.11% | 130.2만 |
|---|
| 2026.02.18 | ₩76,217 | ₩78,376 | ₩76,217 | ₩77,290 | +1.41% | 245.3만 |
|---|
| 2026.02.17 | ₩71,751 | ₩77,558 | ₩70,933 | ₩76,069 | +6.02% | 295.5만 |
|---|
| 2026.02.13 | ₩68,143 | ₩69,511 | ₩68,143 | ₩69,297 | +1.69% | 148.4만 |
|---|
| 2026.02.12 | ₩69,069 | ₩70,249 | ₩68,586 | ₩68,800 | -0.39% | 101.8만 |
|---|
| 2026.02.11 | ₩68,961 | ₩69,525 | ₩68,666 | ₩68,961 | 0.00% | 79.7만 |
|---|
| 2026.02.10 | ₩68,479 | ₩69,203 | ₩67,956 | ₩68,854 | +0.55% | 89.9만 |
|---|
| 2026.02.09 | ₩68,720 | ₩68,827 | ₩67,513 | ₩68,090 | -0.92% | 106.5만 |
|---|
| 2026.02.06 | ₩68,787 | ₩69,377 | ₩68,036 | ₩68,827 | +0.06% | 97.8만 |
|---|
| 2026.02.05 | ₩68,800 | ₩69,511 | ₩67,768 | ₩68,157 | -0.94% | 100.1만 |
|---|
| 2026.02.04 | ₩66,185 | ₩69,391 | ₩66,132 | ₩69,230 | +4.60% | 116만 |
|---|
| 2026.02.03 | ₩64,764 | ₩66,333 | ₩64,764 | ₩65,729 | +1.49% | 82.5만 |
|---|
| 2026.02.02 | ₩64,174 | ₩65,032 | ₩63,811 | ₩64,710 | +0.84% | 92만 |
|---|
| 2026.01.30 | ₩63,811 | ₩64,428 | ₩63,034 | ₩64,375 | +0.88% | 167.3만 |
|---|
| 2026.01.29 | ₩63,919 | ₩64,415 | ₩63,516 | ₩64,187 | +0.42% | 100.1만 |
|---|
| 2026.01.28 | ₩64,455 | ₩65,099 | ₩63,288 | ₩63,651 | -1.25% | 118.1만 |
|---|
| 2026.01.27 | ₩65,206 | ₩65,340 | ₩64,375 | ₩64,549 | -1.01% | 79.3만 |
|---|
| 2026.01.26 | ₩65,622 | ₩65,877 | ₩64,576 | ₩65,635 | +0.02% | 75.3만 |
|---|
| 2026.01.23 | ₩64,992 | ₩65,474 | ₩64,174 | ₩65,179 | +0.29% | 88.7만 |
|---|
| 2026.01.22 | ₩65,434 | ₩65,488 | ₩64,495 | ₩65,394 | -0.06% | 83.7만 |
|---|
| 2026.01.21 | ₩63,905 | ₩65,220 | ₩63,758 | ₩64,656 | +1.18% | 94.1만 |
|---|
| 2026.01.20 | ₩64,777 | ₩65,340 | ₩63,825 | ₩63,972 | -1.24% | 71.1만 |
|---|
| 2026.01.16 | ₩65,689 | ₩65,689 | ₩64,777 | ₩65,327 | -0.55% | 107.5만 |
|---|
| 2026.01.15 | ₩66,038 | ₩66,386 | ₩65,394 | ₩65,863 | -0.26% | 120.7만 |
|---|
| 2026.01.14 | ₩64,106 | ₩66,574 | ₩64,026 | ₩66,145 | +3.18% | 134만 |
|---|
| 2026.01.13 | ₩63,986 | ₩65,032 | ₩63,516 | ₩63,892 | -0.15% | 105.6만 |
|---|
| 2026.01.12 | ₩63,543 | ₩64,147 | ₩62,926 | ₩63,704 | +0.25% | 75만 |
|---|
| 2026.01.09 | ₩62,752 | ₩63,570 | ₩62,443 | ₩63,503 | +1.20% | 67.5만 |
|---|
| 2026.01.08 | ₩61,008 | ₩63,302 | ₩60,754 | ₩62,806 | +2.95% | 93.9만 |
|---|
| 2026.01.07 | ₩62,189 | ₩62,980 | ₩60,646 | ₩61,304 | -1.42% | 73.9만 |
|---|
| 2026.01.06 | ₩60,646 | ₩62,376 | ₩60,646 | ₩62,215 | +2.59% | 100.6만 |
|---|
| 2026.01.05 | ₩60,593 | ₩61,612 | ₩60,096 | ₩61,210 | +1.02% | 121.8만 |
|---|
| 2026.01.02 | ₩58,527 | ₩59,909 | ₩58,112 | ₩59,506 | +1.67% | 71만 |
|---|
| 2025.12.31 | ₩58,568 | ₩59,144 | ₩58,407 | ₩58,527 | -0.07% | 64.2만 |
|---|
| 2025.12.30 | ₩58,796 | ₩59,091 | ₩58,420 | ₩58,715 | -0.14% | 60.3만 |
|---|
| 2025.12.29 | ₩58,340 | ₩59,144 | ₩58,138 | ₩58,957 | +1.06% | 66.7만 |
|---|
| 2025.12.26 | ₩57,951 | ₩58,420 | ₩57,817 | ₩58,340 | +0.67% | 39.2만 |
|---|
| 2025.12.24 | ₩57,991 | ₩58,340 | ₩57,615 | ₩57,884 | -0.19% | 39.4만 |
|---|
| 2025.12.23 | ₩57,843 | ₩58,125 | ₩57,629 | ₩57,803 | -0.07% | 78.2만 |
|---|
| 2025.12.22 | ₩57,562 | ₩58,340 | ₩57,253 | ₩57,897 | +0.58% | 103.4만 |
|---|
| 2025.12.19 | ₩57,951 | ₩58,702 | ₩57,843 | ₩58,085 | +0.23% | 193.1만 |
|---|
| 2025.12.18 | ₩57,884 | ₩58,796 | ₩57,884 | ₩58,138 | +0.44% | 128.4만 |
|---|
| 2025.12.17 | ₩57,508 | ₩58,112 | ₩57,025 | ₩57,884 | +0.65% | 118.3만 |
|---|
| 2025.12.16 | ₩57,629 | ₩58,219 | ₩57,146 | ₩57,669 | +0.07% | 100.2만 |
|---|
| 2025.12.15 | ₩57,159 | ₩57,817 | ₩56,958 | ₩57,589 | +0.75% | 88.8만 |
|---|
| 2025.12.12 | ₩56,717 | ₩57,200 | ₩56,435 | ₩56,945 | +0.40% | 93.9만 |
|---|
| 2025.12.11 | ₩56,328 | ₩56,918 | ₩56,288 | ₩56,556 | +0.40% | 75.8만 |
|---|
| 2025.12.10 | ₩54,638 | ₩56,341 | ₩54,383 | ₩56,234 | +2.92% | 120.3만 |
|---|
| 2025.12.09 | ₩54,692 | ₩55,470 | ₩54,169 | ₩54,611 | -0.15% | 90.4만 |
|---|
| 2025.12.08 | ₩55,577 | ₩56,006 | ₩54,705 | ₩54,866 | -1.28% | 94.1만 |
|---|
| 2025.12.05 | ₩55,322 | ₩55,751 | ₩55,094 | ₩55,563 | +0.44% | 72.6만 |
|---|
| 2025.12.04 | ₩55,711 | ₩56,046 | ₩55,335 | ₩55,376 | -0.60% | 66.5만 |
|---|
| 2025.12.03 | ₩55,121 | ₩56,019 | ₩55,040 | ₩55,483 | +0.66% | 82.9만 |
|---|
| 2025.12.02 | ₩56,730 | ₩57,012 | ₩54,799 | ₩55,094 | -2.88% | 100.2만 |
|---|
| 2025.12.01 | ₩56,328 | ₩57,213 | ₩56,127 | ₩56,717 | +0.69% | 87.4만 |
|---|
| 2025.11.28 | ₩56,033 | ₩56,985 | ₩55,993 | ₩56,556 | +0.93% | 53.5만 |
|---|
| 2025.11.26 | ₩55,657 | ₩56,610 | ₩54,933 | ₩56,073 | +0.75% | 73.7만 |
|---|
| 2025.11.25 | ₩55,107 | ₩55,993 | ₩55,067 | ₩55,751 | +1.17% | 63.2만 |
|---|
| 2025.11.24 | ₩54,558 | ₩54,947 | ₩53,659 | ₩54,638 | +0.15% | 122.8만 |
|---|
| 2025.11.21 | ₩53,605 | ₩55,791 | ₩53,418 | ₩55,054 | +2.70% | 119.8만 |
|---|
| 2025.11.20 | ₩53,458 | ₩54,008 | ₩53,109 | ₩53,337 | -0.23% | 112.8만 |
|---|
| 2025.11.19 | ₩53,605 | ₩53,820 | ₩52,667 | ₩53,458 | -0.28% | 81.4만 |
|---|
| 2025.11.18 | ₩54,008 | ₩54,343 | ₩53,203 | ₩53,713 | -0.55% | 106.8만 |
|---|
| 2025.11.17 | ₩54,947 | ₩54,987 | ₩53,807 | ₩54,061 | -1.61% | 100.8만 |
|---|
| 2025.11.14 | ₩55,537 | ₩55,912 | ₩54,504 | ₩54,893 | -1.16% | 85.5만 |
|---|
| 2025.11.13 | ₩54,182 | ₩56,918 | ₩54,155 | ₩55,751 | +2.90% | 173.6만 |
|---|
| 2025.11.12 | ₩54,625 | ₩55,014 | ₩53,994 | ₩54,035 | -1.08% | 77.4만 |
|---|
| 2025.11.11 | ₩54,772 | ₩55,389 | ₩54,195 | ₩54,517 | -0.47% | 83만 |
|---|
| 2025.11.10 | ₩53,981 | ₩54,705 | ₩53,310 | ₩54,370 | +0.72% | 117.7만 |
|---|
| 2025.11.07 | ₩53,994 | ₩54,665 | ₩53,847 | ₩54,558 | +1.04% | 92.3만 |
|---|
| 2025.11.06 | ₩54,960 | ₩55,376 | ₩54,115 | ₩54,249 | -1.29% | 103.9만 |
|---|
| 2025.11.05 | ₩53,981 | ₩54,839 | ₩53,713 | ₩54,786 | +1.49% | 119.9만 |
|---|
| 2025.11.04 | ₩53,176 | ₩54,236 | ₩53,096 | ₩53,739 | +1.06% | 114.8만 |
|---|
| 2025.11.03 | ₩53,941 | ₩54,088 | ₩53,257 | ₩53,498 | -0.82% | 186.5만 |
|---|
| 2025.10.31 | ₩52,372 | ₩54,531 | ₩51,983 | ₩54,410 | +3.89% | 263.5만 |
|---|
| 2025.10.30 | ₩52,787 | ₩53,042 | ₩51,835 | ₩52,667 | -0.23% | 237.4만 |
|---|
| 2025.10.29 | ₩53,243 | ₩54,061 | ₩52,667 | ₩53,243 | 0.00% | 290.4만 |
|---|
| 2025.10.28 | ₩52,975 | ₩54,356 | ₩52,519 | ₩53,847 | +1.65% | 174.5만 |
|---|
| 2025.10.27 | ₩54,128 | ₩54,195 | ₩52,760 | ₩52,921 | -2.23% | 294.9만 |
|---|
| 2025.10.24 | ₩55,590 | ₩55,885 | ₩53,941 | ₩54,128 | -2.63% | 201.5만 |
|---|
| 2025.10.23 | ₩56,207 | ₩58,165 | ₩54,960 | ₩55,563 | -1.15% | 274.3만 |
|---|
| 2025.10.22 | ₩55,201 | ₩56,449 | ₩54,879 | ₩55,644 | +0.80% | 170.1만 |
|---|
| 2025.10.21 | ₩54,812 | ₩55,255 | ₩54,356 | ₩55,215 | +0.73% | 171.1만 |
|---|
| 2025.10.20 | ₩53,793 | ₩54,598 | ₩53,713 | ₩54,343 | +1.02% | 133.1만 |
|---|
| 2025.10.17 | ₩52,962 | ₩54,102 | ₩52,881 | ₩53,686 | +1.37% | 154.2만 |
|---|
| 2025.10.16 | ₩53,820 | ₩54,222 | ₩53,418 | ₩53,860 | +0.07% | 125.3만 |
|---|
| 2025.10.15 | ₩53,123 | ₩53,753 | ₩52,962 | ₩53,579 | +0.86% | 115만 |
|---|
| 2025.10.14 | ₩52,707 | ₩53,498 | ₩52,479 | ₩53,082 | +0.71% | 97.2만 |
|---|
| 2025.10.13 | ₩53,646 | ₩54,383 | ₩52,814 | ₩52,962 | -1.27% | 122.8만 |
|---|
| 2025.10.10 | ₩54,316 | ₩54,531 | ₩53,002 | ₩53,123 | -2.20% | 180.4만 |
|---|