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 | ₩64,814 | ₩64,935 | ₩64,224 | ₩64,264 | -0.85% | 69.4만 |
| 2026.10.08 | ₩63,848 | ₩65,578 | ₩63,178 | ₩64,908 | +1.66% | 120.1만 |
| 2026.10.07 | ₩63,996 | ₩64,653 | ₩63,540 | ₩64,023 | +0.04% | 97.8만 |
| 2026.10.06 | ₩64,358 | ₩65,122 | ₩63,942 | ₩64,398 | +0.06% | 83.4만 |
| 2026.10.05 | ₩64,814 | ₩65,163 | ₩63,915 | ₩64,666 | -0.23% | 107만 |
| 2026.10.02 | ₩65,887 | ₩66,034 | ₩64,814 | ₩65,364 | -0.79% | 96.5만 |
| 2026.10.01 | ₩64,787 | ₩65,431 | ₩63,768 | ₩65,042 | +0.39% | 101.1만 |
| 2026.09.30 | ₩66,745 | ₩66,745 | ₩65,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,471 |
| -1.91% |
| 88.6만 |
| 2026.09.29 | ₩66,839 | ₩67,322 | ₩65,847 | ₩66,530 | -0.46% | 86.7만 |
|---|
| 2026.09.28 | ₩66,343 | ₩67,255 | ₩65,806 | ₩67,013 | +1.01% | 91.1만 |
|---|
| 2026.09.25 | ₩67,322 | ₩67,509 | ₩66,504 | ₩67,134 | -0.28% | 78만 |
|---|
| 2026.09.24 | ₩68,073 | ₩68,368 | ₩66,182 | ₩67,000 | -1.58% | 96.5만 |
|---|
| 2026.09.23 | ₩67,898 | ₩68,609 | ₩67,563 | ₩67,898 | 0.00% | 118.3만 |
|---|
| 2026.09.22 | ₩67,174 | ₩68,421 | ₩66,584 | ₩67,979 | +1.20% | 112.5만 |
|---|
| 2026.09.21 | ₩66,061 | ₩66,879 | ₩65,444 | ₩66,048 | -0.02% | 115만 |
|---|
| 2026.09.18 | ₩65,592 | ₩66,048 | ₩64,908 | ₩65,498 | -0.14% | 183.5만 |
|---|
| 2026.09.17 | ₩66,504 | ₩66,504 | ₩64,948 | ₩65,471 | -1.55% | 117.2만 |
|---|
| 2026.09.16 | ₩65,176 | ₩66,343 | ₩64,519 | ₩64,921 | -0.39% | 147.3만 |
|---|
| 2026.09.15 | ₩65,297 | ₩65,310 | ₩64,130 | ₩64,747 | -0.84% | 102.2만 |
|---|
| 2026.09.14 | ₩64,345 | ₩65,283 | ₩64,143 | ₩64,801 | +0.71% | 104.6만 |
|---|
| 2026.09.11 | ₩65,847 | ₩66,370 | ₩63,822 | ₩64,157 | -2.57% | 155.8만 |
|---|
| 2026.09.10 | ₩64,774 | ₩65,739 | ₩64,063 | ₩64,948 | +0.27% | 134.3만 |
|---|
| 2026.09.09 | ₩66,705 | ₩67,496 | ₩64,023 | ₩64,894 | -2.71% | 171.8만 |
|---|
| 2026.09.08 | ₩69,588 | ₩69,588 | ₩66,839 | ₩66,879 | -3.89% | 181.5만 |
|---|
| 2026.09.04 | ₩70,205 | ₩70,674 | ₩69,199 | ₩69,669 | -0.76% | 140만 |
|---|
| 2026.09.03 | ₩72,150 | ₩72,257 | ₩68,059 | ₩70,661 | -2.06% | 163.8만 |
|---|
| 2026.09.02 | ₩72,887 | ₩73,947 | ₩72,485 | ₩73,410 | +0.72% | 60.6만 |
|---|
| 2026.09.01 | ₩73,880 | ₩74,268 | ₩72,230 | ₩72,538 | -1.82% | 82.3만 |
|---|
| 2026.08.31 | ₩76,320 | ₩76,897 | ₩73,799 | ₩73,960 | -3.09% | 145.2만 |
|---|
| 2026.08.28 | ₩76,575 | ₩77,112 | ₩75,583 | ₩75,730 | -1.10% | 72.2만 |
|---|
| 2026.08.27 | ₩76,039 | ₩77,058 | ₩75,918 | ₩76,052 | +0.02% | 76.8만 |
|---|
| 2026.08.26 | ₩76,790 | ₩78,962 | ₩76,696 | ₩77,179 | +0.51% | 90.4만 |
|---|
| 2026.08.25 | ₩77,299 | ₩77,742 | ₩76,428 | ₩77,621 | +0.42% | 110.4만 |
|---|
| 2026.08.24 | ₩79,753 | ₩80,129 | ₩75,851 | ₩77,098 | -3.33% | 115.4만 |
|---|
| 2026.08.21 | ₩79,110 | ₩79,955 | ₩78,614 | ₩79,767 | +0.83% | 83.3만 |
|---|
| 2026.08.20 | ₩76,146 | ₩78,734 | ₩76,146 | ₩78,225 | +2.73% | 57.7만 |
|---|
| 2026.08.19 | ₩77,272 | ₩77,903 | ₩76,776 | ₩77,648 | +0.49% | 87.5만 |
|---|
| 2026.08.18 | ₩76,803 | ₩77,514 | ₩75,945 | ₩76,709 | -0.12% | 87.7만 |
|---|
| 2026.08.17 | ₩77,447 | ₩77,447 | ₩75,931 | ₩76,106 | -1.73% | 69.8만 |
|---|
| 2026.08.14 | ₩78,064 | ₩78,225 | ₩77,447 | ₩78,144 | +0.10% | 51.8만 |
|---|
| 2026.08.13 | ₩77,152 | ₩78,640 | ₩77,152 | ₩78,198 | +1.36% | 54.4만 |
|---|
| 2026.08.12 | ₩77,648 | ₩78,292 | ₩76,843 | ₩77,916 | +0.35% | 61.5만 |
|---|
| 2026.08.11 | ₩77,205 | ₩78,010 | ₩76,709 | ₩77,514 | +0.40% | 72.4만 |
|---|
| 2026.08.10 | ₩76,414 | ₩77,648 | ₩75,677 | ₩77,608 | +1.56% | 85.8만 |
|---|
| 2026.08.07 | ₩76,468 | ₩77,863 | ₩75,811 | ₩77,809 | +1.75% | 63.5만 |
|---|
| 2026.08.06 | ₩78,399 | ₩78,734 | ₩76,468 | ₩76,535 | -2.38% | 95.7만 |
|---|
| 2026.08.05 | ₩78,640 | ₩78,761 | ₩77,930 | ₩78,399 | -0.31% | 79.3만 |
|---|
| 2026.08.04 | ₩76,133 | ₩78,667 | ₩75,180 | ₩78,614 | +3.26% | 91.8만 |
|---|
| 2026.08.03 | ₩76,535 | ₩77,299 | ₩75,154 | ₩75,663 | -1.14% | 195만 |
|---|
| 2026.07.31 | ₩75,945 | ₩76,240 | ₩74,268 | ₩75,583 | -0.48% | 142.4만 |
|---|
| 2026.07.30 | ₩79,391 | ₩79,512 | ₩75,851 | ₩76,200 | -4.02% | 134.8만 |
|---|
| 2026.07.29 | ₩80,451 | ₩80,786 | ₩78,466 | ₩79,096 | -1.68% | 124.1만 |
|---|
| 2026.07.28 | ₩79,794 | ₩81,363 | ₩79,512 | ₩81,215 | +1.78% | 127.5만 |
|---|
| 2026.07.27 | ₩77,782 | ₩79,163 | ₩77,648 | ₩78,694 | +1.17% | 151.5만 |
|---|
| 2026.07.24 | ₩76,280 | ₩78,614 | ₩74,416 | ₩78,091 | +2.37% | 132.7만 |
|---|
| 2026.07.23 | ₩77,326 | ₩77,340 | ₩74,108 | ₩75,529 | -2.32% | 200.2만 |
|---|
| 2026.07.22 | ₩75,100 | ₩75,274 | ₩73,236 | ₩73,960 | -1.52% | 131.8만 |
|---|
| 2026.07.21 | ₩74,604 | ₩75,422 | ₩72,498 | ₩73,370 | -1.65% | 115.4만 |
|---|
| 2026.07.20 | ₩76,012 | ₩76,065 | ₩72,994 | ₩73,209 | -3.69% | 140.7만 |
|---|
| 2026.07.17 | ₩75,757 | ₩76,414 | ₩74,738 | ₩75,864 | +0.14% | 106.5만 |
|---|
| 2026.07.16 | ₩72,418 | ₩75,516 | ₩72,418 | ₩75,341 | +4.04% | 121.2만 |
|---|
| 2026.07.15 | ₩71,077 | ₩72,834 | ₩71,010 | ₩72,056 | +1.38% | 112.1만 |
|---|
| 2026.07.14 | ₩72,901 | ₩73,129 | ₩71,130 | ₩71,345 | -2.13% | 110.8만 |
|---|
| 2026.07.13 | ₩75,382 | ₩75,435 | ₩71,747 | ₩71,948 | -4.55% | 186.8만 |
|---|
| 2026.07.10 | ₩74,242 | ₩75,851 | ₩74,175 | ₩74,952 | +0.96% | 76.1만 |
|---|
| 2026.07.09 | ₩74,376 | ₩75,100 | ₩73,772 | ₩73,839 | -0.72% | 98.2만 |
|---|
| 2026.07.08 | ₩75,100 | ₩75,100 | ₩72,324 | ₩73,263 | -2.45% | 113.7만 |
|---|
| 2026.07.07 | ₩76,884 | ₩77,728 | ₩75,650 | ₩75,757 | -1.47% | 126.9만 |
|---|
| 2026.07.06 | ₩77,500 | ₩77,635 | ₩75,663 | ₩76,441 | -1.37% | 86만 |
|---|
| 2026.07.02 | ₩75,864 | ₩77,125 | ₩75,355 | ₩77,004 | +1.50% | 68.4만 |
|---|
| 2026.07.01 | ₩74,510 | ₩76,736 | ₩74,510 | ₩75,301 | +1.06% | 133.7만 |
|---|
| 2026.06.30 | ₩74,657 | ₩76,159 | ₩74,242 | ₩75,569 | +1.22% | 113.2만 |
|---|
| 2026.06.29 | ₩72,968 | ₩74,765 | ₩72,176 | ₩74,738 | +2.43% | 117.6만 |
|---|
| 2026.06.26 | ₩72,659 | ₩73,973 | ₩72,525 | ₩73,906 | +1.72% | 144.5만 |
|---|
| 2026.06.25 | ₩72,203 | ₩73,504 | ₩71,828 | ₩72,874 | +0.93% | 124.8만 |
|---|
| 2026.06.24 | ₩68,918 | ₩71,814 | ₩68,918 | ₩71,801 | +4.18% | 127.7만 |
|---|
| 2026.06.23 | ₩67,295 | ₩68,301 | ₩67,174 | ₩68,113 | +1.22% | 121.4만 |
|---|
| 2026.06.22 | ₩67,872 | ₩69,280 | ₩66,893 | ₩67,670 | -0.30% | 197.4만 |
|---|
| 2026.06.18 | ₩68,395 | ₩69,481 | ₩67,630 | ₩67,965 | -0.63% | 233.9만 |
|---|
| 2026.06.17 | ₩68,381 | ₩69,910 | ₩67,483 | ₩67,939 | -0.65% | 110.7만 |
|---|
| 2026.06.16 | ₩67,644 | ₩69,038 | ₩67,134 | ₩68,690 | +1.55% | 122.8만 |
|---|
| 2026.06.15 | ₩68,663 | ₩69,602 | ₩67,389 | ₩67,523 | -1.66% | 125.7만 |
|---|
| 2026.06.12 | ₩68,395 | ₩68,716 | ₩66,866 | ₩67,818 | -0.84% | 123만 |
|---|
| 2026.06.11 | ₩66,262 | ₩68,140 | ₩64,720 | ₩67,764 | +2.27% | 169.5만 |
|---|
| 2026.06.10 | ₩66,718 | ₩67,295 | ₩65,243 | ₩65,699 | -1.53% | 138.6만 |
|---|
| 2026.06.09 | ₩65,042 | ₩67,027 | ₩64,626 | ₩66,919 | +2.89% | 111.5만 |
|---|
| 2026.06.08 | ₩63,299 | ₩64,197 | ₩62,722 | ₩63,848 | +0.87% | 102.3만 |
|---|
| 2026.06.05 | ₩64,009 | ₩64,720 | ₩63,218 | ₩63,687 | -0.50% | 107.7만 |
|---|
| 2026.06.04 | ₩65,954 | ₩66,075 | ₩63,996 | ₩64,157 | -2.72% | 143.2만 |
|---|
| 2026.06.03 | ₩65,498 | ₩66,450 | ₩64,988 | ₩65,042 | -0.70% | 73.1만 |
|---|
| 2026.06.02 | ₩64,398 | ₩66,571 | ₩64,331 | ₩65,940 | +2.39% | 131만 |
|---|
| 2026.06.01 | ₩64,532 | ₩65,122 | ₩63,714 | ₩64,358 | -0.27% | 159.7만 |
|---|
| 2026.05.29 | ₩66,168 | ₩67,255 | ₩65,256 | ₩65,283 | -1.34% | 162.2만 |
|---|
| 2026.05.28 | ₩66,209 | ₩66,866 | ₩65,458 | ₩66,410 | +0.30% | 127.5만 |
|---|
| 2026.05.27 | ₩67,201 | ₩67,912 | ₩66,115 | ₩66,785 | -0.62% | 82.9만 |
|---|
| 2026.05.26 | ₩66,383 | ₩67,214 | ₩66,235 | ₩66,665 | +0.42% | 111.7만 |
|---|
| 2026.05.22 | ₩65,739 | ₩66,504 | ₩65,337 | ₩66,209 | +0.71% | 79.7만 |
|---|
| 2026.05.21 | ₩63,835 | ₩65,806 | ₩62,775 | ₩65,270 | +2.25% | 128.8만 |
|---|
| 2026.05.20 | ₩62,843 | ₩64,385 | ₩61,797 | ₩64,371 | +2.43% | 135.1만 |
|---|
| 2026.05.19 | ₩62,360 | ₩62,936 | ₩61,569 | ₩62,172 | -0.30% | 139.3만 |
|---|
| 2026.05.18 | ₩62,923 | ₩63,969 | ₩62,400 | ₩62,950 | +0.04% | 119.5만 |
|---|
| 2026.05.15 | ₩65,847 | ₩66,209 | ₩62,534 | ₩62,615 | -4.91% | 139.8만 |
|---|
| 2026.05.14 | ₩67,094 | ₩67,349 | ₩66,235 | ₩66,276 | -1.22% | 136.4만 |
|---|
| 2026.05.13 | ₩67,375 | ₩67,818 | ₩66,383 | ₩66,758 | -0.92% | 160.8만 |
|---|
| 2026.05.12 | ₩68,462 | ₩68,985 | ₩67,509 | ₩67,523 | -1.37% | 150.4만 |
|---|
| 2026.05.11 | ₩68,944 | ₩69,494 | ₩68,234 | ₩68,488 | -0.66% | 104.1만 |
|---|
| 2026.05.08 | ₩68,851 | ₩70,232 | ₩68,274 | ₩69,146 | +0.43% | 144.4만 |
|---|
| 2026.05.07 | ₩70,366 | ₩70,634 | ₩69,320 | ₩69,347 | -1.45% | 93만 |
|---|
| 2026.05.06 | ₩69,065 | ₩70,688 | ₩69,065 | ₩70,138 | +1.55% | 149.3만 |
|---|
| 2026.05.05 | ₩66,799 | ₩68,167 | ₩66,584 | ₩67,697 | +1.35% | 82.5만 |
|---|
| 2026.05.04 | ₩66,477 | ₩67,013 | ₩65,954 | ₩66,544 | +0.10% | 107.2만 |
|---|
| 2026.05.01 | ₩68,207 | ₩68,958 | ₩66,517 | ₩67,134 | -1.57% | 104.6만 |
|---|
| 2026.04.30 | ₩66,115 | ₩67,805 | ₩65,645 | ₩67,000 | +1.34% | 163.2만 |
|---|
| 2026.04.29 | ₩66,678 | ₩67,590 | ₩65,578 | ₩65,914 | -1.15% | 219.2만 |
|---|
| 2026.04.28 | ₩68,395 | ₩68,663 | ₩66,624 | ₩66,933 | -2.14% | 146.1만 |
|---|
| 2026.04.27 | ₩66,195 | ₩67,563 | ₩66,048 | ₩67,389 | +1.80% | 151.7만 |
|---|
| 2026.04.24 | ₩65,471 | ₩66,598 | ₩64,626 | ₩64,975 | -0.76% | 206.6만 |
|---|
| 2026.04.23 | ₩64,036 | ₩68,032 | ₩64,036 | ₩65,967 | +3.02% | 337.3만 |
|---|
| 2026.04.22 | ₩70,808 | ₩70,808 | ₩62,293 | ₩63,808 | -9.89% | 735.5만 |
|---|
| 2026.04.21 | ₩75,650 | ₩76,615 | ₩74,362 | ₩76,159 | +0.67% | 103.2만 |
|---|
| 2026.04.20 | ₩76,951 | ₩77,567 | ₩75,784 | ₩76,173 | -1.01% | 100.9만 |
|---|
| 2026.04.17 | ₩74,336 | ₩77,326 | ₩74,336 | ₩76,991 | +3.57% | 76.5만 |
|---|
| 2026.04.16 | ₩73,853 | ₩74,832 | ₩73,611 | ₩74,121 | +0.36% | 90.3만 |
|---|
| 2026.04.15 | ₩73,222 | ₩74,496 | ₩72,579 | ₩74,000 | +1.06% | 168.7만 |
|---|
| 2026.04.14 | ₩73,638 | ₩73,920 | ₩72,941 | ₩73,571 | -0.09% | 62.4만 |
|---|
| 2026.04.13 | ₩75,784 | ₩75,864 | ₩72,927 | ₩73,678 | -2.78% | 96만 |
|---|
| 2026.04.10 | ₩75,878 | ₩76,508 | ₩75,529 | ₩75,596 | -0.37% | 79.5만 |
|---|
| 2026.04.09 | ₩74,188 | ₩75,382 | ₩73,853 | ₩75,207 | +1.37% | 76.8만 |
|---|
| 2026.04.08 | ₩74,081 | ₩75,368 | ₩74,081 | ₩74,778 | +0.94% | 90.8만 |
|---|
| 2026.04.07 | ₩72,176 | ₩72,793 | ₩71,774 | ₩72,498 | +0.45% | 61.4만 |
|---|
| 2026.04.06 | ₩72,968 | ₩73,383 | ₩72,538 | ₩72,659 | -0.42% | 57.6만 |
|---|
| 2026.04.02 | ₩72,874 | ₩74,349 | ₩72,485 | ₩73,544 | +0.92% | 67.1만 |
|---|
| 2026.04.01 | ₩73,705 | ₩74,711 | ₩72,941 | ₩73,987 | +0.38% | 96만 |
|---|
| 2026.03.31 | ₩72,069 | ₩72,968 | ₩71,036 | ₩72,538 | +0.65% | 102.4만 |
|---|
| 2026.03.30 | ₩71,627 | ₩72,203 | ₩70,607 | ₩71,318 | -0.43% | 115.1만 |
|---|
| 2026.03.27 | ₩71,506 | ₩71,975 | ₩70,943 | ₩71,332 | -0.24% | 97.4만 |
|---|
| 2026.03.26 | ₩71,318 | ₩72,150 | ₩70,876 | ₩71,828 | +0.71% | 75.2만 |
|---|
| 2026.03.25 | ₩71,050 | ₩71,774 | ₩69,990 | ₩71,640 | +0.83% | 94.8만 |
|---|
| 2026.03.24 | ₩69,079 | ₩71,090 | ₩68,730 | ₩70,446 | +1.98% | 55.7만 |
|---|
| 2026.03.23 | ₩68,851 | ₩70,326 | ₩68,314 | ₩69,441 | +0.86% | 72.8만 |
|---|
| 2026.03.20 | ₩69,400 | ₩69,655 | ₩67,416 | ₩67,952 | -2.09% | 176.1만 |
|---|
| 2026.03.19 | ₩69,736 | ₩70,084 | ₩68,341 | ₩69,481 | -0.37% | 95.8만 |
|---|
| 2026.03.18 | ₩71,385 | ₩71,814 | ₩70,151 | ₩70,178 | -1.69% | 77.8만 |
|---|
| 2026.03.17 | ₩71,372 | ₩72,820 | ₩71,372 | ₩71,881 | +0.71% | 81.5만 |
|---|
| 2026.03.16 | ₩71,908 | ₩72,632 | ₩71,264 | ₩71,989 | +0.11% | 92만 |
|---|
| 2026.03.13 | ₩71,533 | ₩71,747 | ₩70,782 | ₩71,506 | -0.04% | 85.9만 |
|---|
| 2026.03.12 | ₩71,412 | ₩73,759 | ₩70,473 | ₩70,728 | -0.96% | 98.2만 |
|---|
| 2026.03.11 | ₩71,345 | ₩71,707 | ₩70,326 | ₩71,305 | -0.06% | 73.9만 |
|---|
| 2026.03.10 | ₩71,332 | ₩72,512 | ₩70,151 | ₩71,466 | +0.19% | 95.4만 |
|---|
| 2026.03.09 | ₩70,634 | ₩72,083 | ₩69,146 | ₩71,613 | +1.39% | 98.8만 |
|---|
| 2026.03.06 | ₩71,828 | ₩72,713 | ₩70,741 | ₩71,533 | -0.41% | 79.7만 |
|---|
| 2026.03.05 | ₩73,263 | ₩73,464 | ₩71,627 | ₩72,056 | -1.65% | 61.7만 |
|---|
| 2026.03.04 | ₩74,483 | ₩74,604 | ₩73,048 | ₩73,732 | -1.01% | 64.8만 |
|---|
| 2026.03.03 | ₩73,410 | ₩74,845 | ₩72,391 | ₩74,443 | +1.41% | 72.4만 |
|---|
| 2026.03.02 | ₩75,301 | ₩75,824 | ₩73,893 | ₩75,610 | +0.41% | 80만 |
|---|
| 2026.02.27 | ₩74,631 | ₩75,864 | ₩74,014 | ₩75,730 | +1.47% | 79.9만 |
|---|
| 2026.02.26 | ₩75,100 | ₩75,314 | ₩73,839 | ₩74,939 | -0.21% | 83.5만 |
|---|
| 2026.02.25 | ₩75,770 | ₩75,811 | ₩73,799 | ₩74,885 | -1.17% | 93만 |
|---|
| 2026.02.24 | ₩76,267 | ₩77,755 | ₩76,052 | ₩76,548 | +0.37% | 99.5만 |
|---|
| 2026.02.23 | ₩74,939 | ₩76,267 | ₩74,523 | ₩76,267 | +1.77% | 90.1만 |
|---|
| 2026.02.20 | ₩75,006 | ₩76,374 | ₩74,443 | ₩75,703 | +0.93% | 150.2만 |
|---|
| 2026.02.19 | ₩77,608 | ₩78,117 | ₩75,006 | ₩75,194 | -3.11% | 130.2만 |
|---|
| 2026.02.18 | ₩76,213 | ₩78,372 | ₩76,213 | ₩77,286 | +1.41% | 245.3만 |
|---|
| 2026.02.17 | ₩71,747 | ₩77,554 | ₩70,929 | ₩76,065 | +6.02% | 295.5만 |
|---|
| 2026.02.13 | ₩68,140 | ₩69,508 | ₩68,140 | ₩69,293 | +1.69% | 148.4만 |
|---|
| 2026.02.12 | ₩69,065 | ₩70,245 | ₩68,582 | ₩68,797 | -0.39% | 101.8만 |
|---|
| 2026.02.11 | ₩68,958 | ₩69,521 | ₩68,663 | ₩68,958 | 0.00% | 79.7만 |
|---|
| 2026.02.10 | ₩68,475 | ₩69,199 | ₩67,952 | ₩68,851 | +0.55% | 89.9만 |
|---|
| 2026.02.09 | ₩68,716 | ₩68,824 | ₩67,509 | ₩68,086 | -0.92% | 106.5만 |
|---|
| 2026.02.06 | ₩68,783 | ₩69,374 | ₩68,032 | ₩68,824 | +0.06% | 97.8만 |
|---|
| 2026.02.05 | ₩68,797 | ₩69,508 | ₩67,764 | ₩68,153 | -0.94% | 100.1만 |
|---|
| 2026.02.04 | ₩66,182 | ₩69,387 | ₩66,128 | ₩69,226 | +4.60% | 116만 |
|---|
| 2026.02.03 | ₩64,760 | ₩66,329 | ₩64,760 | ₩65,726 | +1.49% | 82.5만 |
|---|
| 2026.02.02 | ₩64,170 | ₩65,028 | ₩63,808 | ₩64,707 | +0.84% | 92만 |
|---|
| 2026.01.30 | ₩63,808 | ₩64,425 | ₩63,030 | ₩64,371 | +0.88% | 167.3만 |
|---|
| 2026.01.29 | ₩63,915 | ₩64,412 | ₩63,513 | ₩64,184 | +0.42% | 100.1만 |
|---|
| 2026.01.28 | ₩64,452 | ₩65,096 | ₩63,285 | ₩63,647 | -1.25% | 118.1만 |
|---|
| 2026.01.27 | ₩65,203 | ₩65,337 | ₩64,371 | ₩64,546 | -1.01% | 79.3만 |
|---|
| 2026.01.26 | ₩65,619 | ₩65,873 | ₩64,573 | ₩65,632 | +0.02% | 75.3만 |
|---|
| 2026.01.23 | ₩64,988 | ₩65,471 | ₩64,170 | ₩65,176 | +0.29% | 88.7만 |
|---|
| 2026.01.22 | ₩65,431 | ₩65,484 | ₩64,492 | ₩65,391 | -0.06% | 83.7만 |
|---|
| 2026.01.21 | ₩63,902 | ₩65,216 | ₩63,754 | ₩64,653 | +1.18% | 94.1만 |
|---|
| 2026.01.20 | ₩64,774 | ₩65,337 | ₩63,822 | ₩63,969 | -1.24% | 71.1만 |
|---|
| 2026.01.16 | ₩65,686 | ₩65,686 | ₩64,774 | ₩65,324 | -0.55% | 107.5만 |
|---|
| 2026.01.15 | ₩66,034 | ₩66,383 | ₩65,391 | ₩65,860 | -0.26% | 120.7만 |
|---|
| 2026.01.14 | ₩64,103 | ₩66,571 | ₩64,023 | ₩66,142 | +3.18% | 134만 |
|---|
| 2026.01.13 | ₩63,982 | ₩65,028 | ₩63,513 | ₩63,889 | -0.15% | 105.6만 |
|---|
| 2026.01.12 | ₩63,540 | ₩64,143 | ₩62,923 | ₩63,701 | +0.25% | 75만 |
|---|
| 2026.01.09 | ₩62,749 | ₩63,567 | ₩62,440 | ₩63,500 | +1.20% | 67.5만 |
|---|
| 2026.01.08 | ₩61,005 | ₩63,299 | ₩60,750 | ₩62,802 | +2.95% | 93.9만 |
|---|
| 2026.01.07 | ₩62,185 | ₩62,977 | ₩60,643 | ₩61,300 | -1.42% | 73.9만 |
|---|
| 2026.01.06 | ₩60,643 | ₩62,373 | ₩60,643 | ₩62,212 | +2.59% | 100.6만 |
|---|
| 2026.01.05 | ₩60,590 | ₩61,609 | ₩60,093 | ₩61,206 | +1.02% | 121.8만 |
|---|
| 2026.01.02 | ₩58,524 | ₩59,906 | ₩58,109 | ₩59,503 | +1.67% | 71만 |
|---|
| 2025.12.31 | ₩58,565 | ₩59,141 | ₩58,404 | ₩58,524 | -0.07% | 64.2만 |
|---|
| 2025.12.30 | ₩58,793 | ₩59,088 | ₩58,417 | ₩58,712 | -0.14% | 60.3만 |
|---|
| 2025.12.29 | ₩58,337 | ₩59,141 | ₩58,135 | ₩58,953 | +1.06% | 66.7만 |
|---|
| 2025.12.26 | ₩57,948 | ₩58,417 | ₩57,814 | ₩58,337 | +0.67% | 39.2만 |
|---|
| 2025.12.24 | ₩57,988 | ₩58,337 | ₩57,612 | ₩57,881 | -0.19% | 39.4만 |
|---|
| 2025.12.23 | ₩57,840 | ₩58,122 | ₩57,626 | ₩57,800 | -0.07% | 78.2만 |
|---|
| 2025.12.22 | ₩57,559 | ₩58,337 | ₩57,250 | ₩57,894 | +0.58% | 103.4만 |
|---|
| 2025.12.19 | ₩57,948 | ₩58,699 | ₩57,840 | ₩58,082 | +0.23% | 193.1만 |
|---|
| 2025.12.18 | ₩57,881 | ₩58,793 | ₩57,881 | ₩58,135 | +0.44% | 128.4만 |
|---|
| 2025.12.17 | ₩57,505 | ₩58,109 | ₩57,022 | ₩57,881 | +0.65% | 118.3만 |
|---|
| 2025.12.16 | ₩57,626 | ₩58,216 | ₩57,143 | ₩57,666 | +0.07% | 100.2만 |
|---|
| 2025.12.15 | ₩57,156 | ₩57,814 | ₩56,955 | ₩57,586 | +0.75% | 88.8만 |
|---|
| 2025.12.12 | ₩56,714 | ₩57,197 | ₩56,432 | ₩56,942 | +0.40% | 93.9만 |
|---|
| 2025.12.11 | ₩56,325 | ₩56,915 | ₩56,285 | ₩56,553 | +0.40% | 75.8만 |
|---|
| 2025.12.10 | ₩54,635 | ₩56,338 | ₩54,380 | ₩56,231 | +2.92% | 120.3만 |
|---|
| 2025.12.09 | ₩54,689 | ₩55,467 | ₩54,166 | ₩54,608 | -0.15% | 90.4만 |
|---|
| 2025.12.08 | ₩55,574 | ₩56,003 | ₩54,702 | ₩54,863 | -1.28% | 94.1만 |
|---|
| 2025.12.05 | ₩55,319 | ₩55,748 | ₩55,091 | ₩55,561 | +0.44% | 72.6만 |
|---|
| 2025.12.04 | ₩55,708 | ₩56,043 | ₩55,333 | ₩55,373 | -0.60% | 66.5만 |
|---|
| 2025.12.03 | ₩55,118 | ₩56,016 | ₩55,038 | ₩55,480 | +0.66% | 82.9만 |
|---|
| 2025.12.02 | ₩56,727 | ₩57,009 | ₩54,796 | ₩55,091 | -2.88% | 100.2만 |
|---|
| 2025.12.01 | ₩56,325 | ₩57,210 | ₩56,124 | ₩56,714 | +0.69% | 87.4만 |
|---|
| 2025.11.28 | ₩56,030 | ₩56,982 | ₩55,990 | ₩56,553 | +0.93% | 53.5만 |
|---|
| 2025.11.26 | ₩55,654 | ₩56,607 | ₩54,930 | ₩56,070 | +0.75% | 73.7만 |
|---|
| 2025.11.25 | ₩55,105 | ₩55,990 | ₩55,064 | ₩55,748 | +1.17% | 63.2만 |
|---|
| 2025.11.24 | ₩54,555 | ₩54,944 | ₩53,656 | ₩54,635 | +0.15% | 122.8만 |
|---|
| 2025.11.21 | ₩53,603 | ₩55,789 | ₩53,415 | ₩55,051 | +2.70% | 119.8만 |
|---|
| 2025.11.20 | ₩53,455 | ₩54,005 | ₩53,106 | ₩53,334 | -0.23% | 112.8만 |
|---|
| 2025.11.19 | ₩53,603 | ₩53,817 | ₩52,664 | ₩53,455 | -0.28% | 81.4만 |
|---|
| 2025.11.18 | ₩54,005 | ₩54,340 | ₩53,200 | ₩53,710 | -0.55% | 106.8만 |
|---|
| 2025.11.17 | ₩54,944 | ₩54,984 | ₩53,804 | ₩54,059 | -1.61% | 100.8만 |
|---|
| 2025.11.14 | ₩55,534 | ₩55,909 | ₩54,501 | ₩54,890 | -1.16% | 85.5만 |
|---|
| 2025.11.13 | ₩54,179 | ₩56,915 | ₩54,152 | ₩55,748 | +2.90% | 173.6만 |
|---|
| 2025.11.12 | ₩54,622 | ₩55,011 | ₩53,991 | ₩54,032 | -1.08% | 77.4만 |
|---|
| 2025.11.11 | ₩54,769 | ₩55,386 | ₩54,193 | ₩54,514 | -0.47% | 83만 |
|---|
| 2025.11.10 | ₩53,978 | ₩54,702 | ₩53,308 | ₩54,367 | +0.72% | 117.7만 |
|---|
| 2025.11.07 | ₩53,991 | ₩54,662 | ₩53,844 | ₩54,555 | +1.04% | 92.3만 |
|---|
| 2025.11.06 | ₩54,957 | ₩55,373 | ₩54,112 | ₩54,246 | -1.29% | 103.9만 |
|---|
| 2025.11.05 | ₩53,978 | ₩54,836 | ₩53,710 | ₩54,783 | +1.49% | 119.9만 |
|---|
| 2025.11.04 | ₩53,173 | ₩54,233 | ₩53,093 | ₩53,737 | +1.06% | 114.8만 |
|---|
| 2025.11.03 | ₩53,938 | ₩54,085 | ₩53,254 | ₩53,495 | -0.82% | 186.5만 |
|---|
| 2025.10.31 | ₩52,369 | ₩54,528 | ₩51,980 | ₩54,407 | +3.89% | 263.5만 |
|---|
| 2025.10.30 | ₩52,785 | ₩53,039 | ₩51,832 | ₩52,664 | -0.23% | 237.4만 |
|---|
| 2025.10.29 | ₩53,240 | ₩54,059 | ₩52,664 | ₩53,240 | 0.00% | 290.4만 |
|---|
| 2025.10.28 | ₩52,972 | ₩54,354 | ₩52,516 | ₩53,844 | +1.65% | 174.5만 |
|---|
| 2025.10.27 | ₩54,126 | ₩54,193 | ₩52,758 | ₩52,919 | -2.23% | 294.9만 |
|---|
| 2025.10.24 | ₩55,587 | ₩55,882 | ₩53,938 | ₩54,126 | -2.63% | 201.5만 |
|---|
| 2025.10.23 | ₩56,204 | ₩58,162 | ₩54,957 | ₩55,561 | -1.15% | 274.3만 |
|---|
| 2025.10.22 | ₩55,198 | ₩56,446 | ₩54,877 | ₩55,641 | +0.80% | 170.1만 |
|---|
| 2025.10.21 | ₩54,810 | ₩55,252 | ₩54,354 | ₩55,212 | +0.73% | 171.1만 |
|---|
| 2025.10.20 | ₩53,790 | ₩54,595 | ₩53,710 | ₩54,340 | +1.02% | 133.1만 |
|---|
| 2025.10.17 | ₩52,959 | ₩54,099 | ₩52,878 | ₩53,683 | +1.37% | 154.2만 |
|---|
| 2025.10.16 | ₩53,817 | ₩54,219 | ₩53,415 | ₩53,857 | +0.07% | 125.3만 |
|---|
| 2025.10.15 | ₩53,120 | ₩53,750 | ₩52,959 | ₩53,576 | +0.86% | 115만 |
|---|
| 2025.10.14 | ₩52,704 | ₩53,495 | ₩52,476 | ₩53,080 | +0.71% | 97.2만 |
|---|
| 2025.10.13 | ₩53,643 | ₩54,380 | ₩52,811 | ₩52,959 | -1.27% | 122.8만 |
|---|
| 2025.10.10 | ₩54,313 | ₩54,528 | ₩52,999 | ₩53,120 | -2.20% | 180.4만 |
|---|