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 | ₩64,763 | ₩64,884 | ₩64,174 | ₩64,214 | -0.85% | 69.4만 |
| 2026.10.08 | ₩63,798 | ₩65,527 | ₩63,128 | ₩64,857 | +1.66% | 120.1만 |
| 2026.10.07 | ₩63,946 | ₩64,602 | ₩63,490 | ₩63,973 | +0.04% | 97.8만 |
| 2026.10.06 | ₩64,308 | ₩65,071 | ₩63,892 | ₩64,348 | +0.06% | 83.4만 |
| 2026.10.05 | ₩64,763 | ₩65,112 | ₩63,865 | ₩64,616 | -0.23% | 107만 |
| 2026.10.02 | ₩65,835 | ₩65,983 | ₩64,763 | ₩65,313 | -0.79% | 96.5만 |
| 2026.10.01 | ₩64,736 | ₩65,380 | ₩63,718 | ₩64,991 | +0.39% | 101.1만 |
| 2026.09.30 | ₩66,693 | ₩66,693 | ₩65,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,420 |
| -1.91% |
| 88.6만 |
| 2026.09.29 | ₩66,787 | ₩67,269 | ₩65,795 | ₩66,478 | -0.46% | 86.7만 |
|---|
| 2026.09.28 | ₩66,291 | ₩67,202 | ₩65,755 | ₩66,961 | +1.01% | 91.1만 |
|---|
| 2026.09.25 | ₩67,269 | ₩67,457 | ₩66,452 | ₩67,081 | -0.28% | 78만 |
|---|
| 2026.09.24 | ₩68,019 | ₩68,314 | ₩66,130 | ₩66,947 | -1.58% | 96.5만 |
|---|
| 2026.09.23 | ₩67,845 | ₩68,555 | ₩67,510 | ₩67,845 | 0.00% | 118.3만 |
|---|
| 2026.09.22 | ₩67,122 | ₩68,368 | ₩66,532 | ₩67,926 | +1.20% | 112.5만 |
|---|
| 2026.09.21 | ₩66,009 | ₩66,827 | ₩65,393 | ₩65,996 | -0.02% | 115만 |
|---|
| 2026.09.18 | ₩65,540 | ₩65,996 | ₩64,857 | ₩65,447 | -0.14% | 183.5만 |
|---|
| 2026.09.17 | ₩66,452 | ₩66,452 | ₩64,897 | ₩65,420 | -1.55% | 117.2만 |
|---|
| 2026.09.16 | ₩65,125 | ₩66,291 | ₩64,468 | ₩64,870 | -0.39% | 147.3만 |
|---|
| 2026.09.15 | ₩65,246 | ₩65,259 | ₩64,080 | ₩64,696 | -0.84% | 102.2만 |
|---|
| 2026.09.14 | ₩64,294 | ₩65,232 | ₩64,093 | ₩64,750 | +0.71% | 104.6만 |
|---|
| 2026.09.11 | ₩65,795 | ₩66,318 | ₩63,772 | ₩64,107 | -2.57% | 155.8만 |
|---|
| 2026.09.10 | ₩64,723 | ₩65,688 | ₩64,013 | ₩64,897 | +0.27% | 134.3만 |
|---|
| 2026.09.09 | ₩66,653 | ₩67,443 | ₩63,973 | ₩64,844 | -2.71% | 171.8만 |
|---|
| 2026.09.08 | ₩69,534 | ₩69,534 | ₩66,787 | ₩66,827 | -3.89% | 181.5만 |
|---|
| 2026.09.04 | ₩70,150 | ₩70,619 | ₩69,145 | ₩69,614 | -0.76% | 140만 |
|---|
| 2026.09.03 | ₩72,093 | ₩72,200 | ₩68,006 | ₩70,606 | -2.06% | 163.8만 |
|---|
| 2026.09.02 | ₩72,830 | ₩73,889 | ₩72,428 | ₩73,353 | +0.72% | 60.6만 |
|---|
| 2026.09.01 | ₩73,822 | ₩74,210 | ₩72,173 | ₩72,482 | -1.82% | 82.3만 |
|---|
| 2026.08.31 | ₩76,261 | ₩76,837 | ₩73,741 | ₩73,902 | -3.09% | 145.2만 |
|---|
| 2026.08.28 | ₩76,515 | ₩77,051 | ₩75,524 | ₩75,671 | -1.10% | 72.2만 |
|---|
| 2026.08.27 | ₩75,979 | ₩76,998 | ₩75,859 | ₩75,993 | +0.02% | 76.8만 |
|---|
| 2026.08.26 | ₩76,730 | ₩78,900 | ₩76,636 | ₩77,118 | +0.51% | 90.4만 |
|---|
| 2026.08.25 | ₩77,239 | ₩77,681 | ₩76,368 | ₩77,560 | +0.42% | 110.4만 |
|---|
| 2026.08.24 | ₩79,691 | ₩80,066 | ₩75,792 | ₩77,038 | -3.33% | 115.4만 |
|---|
| 2026.08.21 | ₩79,048 | ₩79,892 | ₩78,552 | ₩79,704 | +0.83% | 83.3만 |
|---|
| 2026.08.20 | ₩76,086 | ₩78,673 | ₩76,086 | ₩78,163 | +2.73% | 57.7만 |
|---|
| 2026.08.19 | ₩77,212 | ₩77,842 | ₩76,716 | ₩77,587 | +0.49% | 87.5만 |
|---|
| 2026.08.18 | ₩76,743 | ₩77,453 | ₩75,885 | ₩76,649 | -0.12% | 87.7만 |
|---|
| 2026.08.17 | ₩77,386 | ₩77,386 | ₩75,872 | ₩76,046 | -1.73% | 69.8만 |
|---|
| 2026.08.14 | ₩78,003 | ₩78,163 | ₩77,386 | ₩78,083 | +0.10% | 51.8만 |
|---|
| 2026.08.13 | ₩77,091 | ₩78,579 | ₩77,091 | ₩78,137 | +1.36% | 54.4만 |
|---|
| 2026.08.12 | ₩77,587 | ₩78,230 | ₩76,783 | ₩77,855 | +0.35% | 61.5만 |
|---|
| 2026.08.11 | ₩77,145 | ₩77,949 | ₩76,649 | ₩77,453 | +0.40% | 72.4만 |
|---|
| 2026.08.10 | ₩76,354 | ₩77,587 | ₩75,617 | ₩77,547 | +1.56% | 85.8만 |
|---|
| 2026.08.07 | ₩76,408 | ₩77,802 | ₩75,751 | ₩77,748 | +1.75% | 63.5만 |
|---|
| 2026.08.06 | ₩78,338 | ₩78,673 | ₩76,408 | ₩76,475 | -2.38% | 95.7만 |
|---|
| 2026.08.05 | ₩78,579 | ₩78,699 | ₩77,869 | ₩78,338 | -0.31% | 79.3만 |
|---|
| 2026.08.04 | ₩76,073 | ₩78,606 | ₩75,122 | ₩78,552 | +3.26% | 91.8만 |
|---|
| 2026.08.03 | ₩76,475 | ₩77,239 | ₩75,095 | ₩75,604 | -1.14% | 195만 |
|---|
| 2026.07.31 | ₩75,885 | ₩76,180 | ₩74,210 | ₩75,524 | -0.48% | 142.4만 |
|---|
| 2026.07.30 | ₩79,329 | ₩79,450 | ₩75,792 | ₩76,140 | -4.02% | 134.8만 |
|---|
| 2026.07.29 | ₩80,388 | ₩80,723 | ₩78,405 | ₩79,034 | -1.68% | 124.1만 |
|---|
| 2026.07.28 | ₩79,731 | ₩81,299 | ₩79,450 | ₩81,152 | +1.78% | 127.5만 |
|---|
| 2026.07.27 | ₩77,721 | ₩79,101 | ₩77,587 | ₩78,632 | +1.17% | 151.5만 |
|---|
| 2026.07.24 | ₩76,220 | ₩78,552 | ₩74,358 | ₩78,029 | +2.37% | 132.7만 |
|---|
| 2026.07.23 | ₩77,266 | ₩77,279 | ₩74,050 | ₩75,470 | -2.32% | 200.2만 |
|---|
| 2026.07.22 | ₩75,041 | ₩75,215 | ₩73,178 | ₩73,902 | -1.52% | 131.8만 |
|---|
| 2026.07.21 | ₩74,545 | ₩75,363 | ₩72,441 | ₩73,312 | -1.65% | 115.4만 |
|---|
| 2026.07.20 | ₩75,952 | ₩76,006 | ₩72,937 | ₩73,152 | -3.69% | 140.7만 |
|---|
| 2026.07.17 | ₩75,698 | ₩76,354 | ₩74,679 | ₩75,805 | +0.14% | 106.5만 |
|---|
| 2026.07.16 | ₩72,361 | ₩75,457 | ₩72,361 | ₩75,282 | +4.04% | 121.2만 |
|---|
| 2026.07.15 | ₩71,021 | ₩72,776 | ₩70,954 | ₩71,999 | +1.38% | 112.1만 |
|---|
| 2026.07.14 | ₩72,843 | ₩73,071 | ₩71,075 | ₩71,289 | -2.13% | 110.8만 |
|---|
| 2026.07.13 | ₩75,323 | ₩75,376 | ₩71,691 | ₩71,892 | -4.55% | 186.8만 |
|---|
| 2026.07.10 | ₩74,184 | ₩75,792 | ₩74,117 | ₩74,894 | +0.96% | 76.1만 |
|---|
| 2026.07.09 | ₩74,318 | ₩75,041 | ₩73,714 | ₩73,782 | -0.72% | 98.2만 |
|---|
| 2026.07.08 | ₩75,041 | ₩75,041 | ₩72,267 | ₩73,205 | -2.45% | 113.7만 |
|---|
| 2026.07.07 | ₩76,823 | ₩77,668 | ₩75,591 | ₩75,698 | -1.47% | 126.9만 |
|---|
| 2026.07.06 | ₩77,440 | ₩77,574 | ₩75,604 | ₩76,381 | -1.37% | 86만 |
|---|
| 2026.07.02 | ₩75,805 | ₩77,065 | ₩75,296 | ₩76,944 | +1.50% | 68.4만 |
|---|
| 2026.07.01 | ₩74,452 | ₩76,676 | ₩74,452 | ₩75,242 | +1.06% | 133.7만 |
|---|
| 2026.06.30 | ₩74,599 | ₩76,100 | ₩74,184 | ₩75,510 | +1.22% | 113.2만 |
|---|
| 2026.06.29 | ₩72,910 | ₩74,706 | ₩72,120 | ₩74,679 | +2.43% | 117.6만 |
|---|
| 2026.06.26 | ₩72,602 | ₩73,916 | ₩72,468 | ₩73,849 | +1.72% | 144.5만 |
|---|
| 2026.06.25 | ₩72,147 | ₩73,446 | ₩71,771 | ₩72,817 | +0.93% | 124.8만 |
|---|
| 2026.06.24 | ₩68,864 | ₩71,758 | ₩68,864 | ₩71,745 | +4.18% | 127.7만 |
|---|
| 2026.06.23 | ₩67,242 | ₩68,247 | ₩67,122 | ₩68,060 | +1.22% | 121.4만 |
|---|
| 2026.06.22 | ₩67,818 | ₩69,225 | ₩66,840 | ₩67,617 | -0.30% | 197.4만 |
|---|
| 2026.06.18 | ₩68,341 | ₩69,426 | ₩67,577 | ₩67,912 | -0.63% | 233.9만 |
|---|
| 2026.06.17 | ₩68,328 | ₩69,855 | ₩67,430 | ₩67,885 | -0.65% | 110.7만 |
|---|
| 2026.06.16 | ₩67,591 | ₩68,984 | ₩67,081 | ₩68,636 | +1.55% | 122.8만 |
|---|
| 2026.06.15 | ₩68,609 | ₩69,547 | ₩67,336 | ₩67,470 | -1.66% | 125.7만 |
|---|
| 2026.06.12 | ₩68,341 | ₩68,663 | ₩66,813 | ₩67,765 | -0.84% | 123만 |
|---|
| 2026.06.11 | ₩66,210 | ₩68,086 | ₩64,669 | ₩67,711 | +2.27% | 169.5만 |
|---|
| 2026.06.10 | ₩66,666 | ₩67,242 | ₩65,192 | ₩65,648 | -1.53% | 138.6만 |
|---|
| 2026.06.09 | ₩64,991 | ₩66,974 | ₩64,576 | ₩66,867 | +2.89% | 111.5만 |
|---|
| 2026.06.08 | ₩63,249 | ₩64,147 | ₩62,673 | ₩63,798 | +0.87% | 102.3만 |
|---|
| 2026.06.05 | ₩63,959 | ₩64,669 | ₩63,169 | ₩63,638 | -0.50% | 107.7만 |
|---|
| 2026.06.04 | ₩65,902 | ₩66,023 | ₩63,946 | ₩64,107 | -2.72% | 143.2만 |
|---|
| 2026.06.03 | ₩65,447 | ₩66,398 | ₩64,937 | ₩64,991 | -0.70% | 73.1만 |
|---|
| 2026.06.02 | ₩64,348 | ₩66,519 | ₩64,281 | ₩65,889 | +2.39% | 131만 |
|---|
| 2026.06.01 | ₩64,482 | ₩65,071 | ₩63,664 | ₩64,308 | -0.27% | 159.7만 |
|---|
| 2026.05.29 | ₩66,117 | ₩67,202 | ₩65,205 | ₩65,232 | -1.34% | 162.2만 |
|---|
| 2026.05.28 | ₩66,157 | ₩66,813 | ₩65,406 | ₩66,358 | +0.30% | 127.5만 |
|---|
| 2026.05.27 | ₩67,148 | ₩67,859 | ₩66,063 | ₩66,733 | -0.62% | 82.9만 |
|---|
| 2026.05.26 | ₩66,331 | ₩67,162 | ₩66,184 | ₩66,612 | +0.42% | 111.7만 |
|---|
| 2026.05.22 | ₩65,688 | ₩66,452 | ₩65,286 | ₩66,157 | +0.71% | 79.7만 |
|---|
| 2026.05.21 | ₩63,785 | ₩65,755 | ₩62,726 | ₩65,219 | +2.25% | 128.8만 |
|---|
| 2026.05.20 | ₩62,793 | ₩64,334 | ₩61,748 | ₩64,321 | +2.43% | 135.1만 |
|---|
| 2026.05.19 | ₩62,311 | ₩62,887 | ₩61,520 | ₩62,123 | -0.30% | 139.3만 |
|---|
| 2026.05.18 | ₩62,874 | ₩63,919 | ₩62,351 | ₩62,901 | +0.04% | 119.5만 |
|---|
| 2026.05.15 | ₩65,795 | ₩66,157 | ₩62,485 | ₩62,566 | -4.91% | 139.8만 |
|---|
| 2026.05.14 | ₩67,041 | ₩67,296 | ₩66,184 | ₩66,224 | -1.22% | 136.4만 |
|---|
| 2026.05.13 | ₩67,323 | ₩67,765 | ₩66,331 | ₩66,706 | -0.92% | 160.8만 |
|---|
| 2026.05.12 | ₩68,408 | ₩68,931 | ₩67,457 | ₩67,470 | -1.37% | 150.4만 |
|---|
| 2026.05.11 | ₩68,890 | ₩69,440 | ₩68,180 | ₩68,435 | -0.66% | 104.1만 |
|---|
| 2026.05.08 | ₩68,797 | ₩70,177 | ₩68,220 | ₩69,091 | +0.43% | 144.4만 |
|---|
| 2026.05.07 | ₩70,311 | ₩70,579 | ₩69,266 | ₩69,292 | -1.45% | 93만 |
|---|
| 2026.05.06 | ₩69,011 | ₩70,632 | ₩69,011 | ₩70,083 | +1.55% | 149.3만 |
|---|
| 2026.05.05 | ₩66,746 | ₩68,113 | ₩66,532 | ₩67,644 | +1.35% | 82.5만 |
|---|
| 2026.05.04 | ₩66,425 | ₩66,961 | ₩65,902 | ₩66,492 | +0.10% | 107.2만 |
|---|
| 2026.05.01 | ₩68,153 | ₩68,904 | ₩66,465 | ₩67,081 | -1.57% | 104.6만 |
|---|
| 2026.04.30 | ₩66,063 | ₩67,751 | ₩65,594 | ₩66,947 | +1.34% | 163.2만 |
|---|
| 2026.04.29 | ₩66,626 | ₩67,537 | ₩65,527 | ₩65,862 | -1.15% | 219.2만 |
|---|
| 2026.04.28 | ₩68,341 | ₩68,609 | ₩66,572 | ₩66,880 | -2.14% | 146.1만 |
|---|
| 2026.04.27 | ₩66,143 | ₩67,510 | ₩65,996 | ₩67,336 | +1.80% | 151.7만 |
|---|
| 2026.04.24 | ₩65,420 | ₩66,545 | ₩64,576 | ₩64,924 | -0.76% | 206.6만 |
|---|
| 2026.04.23 | ₩63,986 | ₩67,979 | ₩63,986 | ₩65,916 | +3.02% | 337.3만 |
|---|
| 2026.04.22 | ₩70,753 | ₩70,753 | ₩62,244 | ₩63,758 | -9.89% | 735.5만 |
|---|
| 2026.04.21 | ₩75,591 | ₩76,555 | ₩74,304 | ₩76,100 | +0.67% | 103.2만 |
|---|
| 2026.04.20 | ₩76,890 | ₩77,507 | ₩75,725 | ₩76,113 | -1.01% | 100.9만 |
|---|
| 2026.04.17 | ₩74,277 | ₩77,266 | ₩74,277 | ₩76,931 | +3.57% | 76.5만 |
|---|
| 2026.04.16 | ₩73,795 | ₩74,773 | ₩73,554 | ₩74,063 | +0.36% | 90.3만 |
|---|
| 2026.04.15 | ₩73,165 | ₩74,438 | ₩72,522 | ₩73,942 | +1.06% | 168.7만 |
|---|
| 2026.04.14 | ₩73,580 | ₩73,862 | ₩72,884 | ₩73,513 | -0.09% | 62.4만 |
|---|
| 2026.04.13 | ₩75,725 | ₩75,805 | ₩72,870 | ₩73,621 | -2.78% | 96만 |
|---|
| 2026.04.10 | ₩75,818 | ₩76,448 | ₩75,470 | ₩75,537 | -0.37% | 79.5만 |
|---|
| 2026.04.09 | ₩74,130 | ₩75,323 | ₩73,795 | ₩75,148 | +1.37% | 76.8만 |
|---|
| 2026.04.08 | ₩74,023 | ₩75,309 | ₩74,023 | ₩74,720 | +0.94% | 90.8만 |
|---|
| 2026.04.07 | ₩72,120 | ₩72,736 | ₩71,718 | ₩72,441 | +0.45% | 61.4만 |
|---|
| 2026.04.06 | ₩72,910 | ₩73,326 | ₩72,482 | ₩72,602 | -0.42% | 57.6만 |
|---|
| 2026.04.02 | ₩72,817 | ₩74,291 | ₩72,428 | ₩73,487 | +0.92% | 67.1만 |
|---|
| 2026.04.01 | ₩73,647 | ₩74,653 | ₩72,884 | ₩73,929 | +0.38% | 96만 |
|---|
| 2026.03.31 | ₩72,013 | ₩72,910 | ₩70,981 | ₩72,482 | +0.65% | 102.4만 |
|---|
| 2026.03.30 | ₩71,570 | ₩72,147 | ₩70,552 | ₩71,262 | -0.43% | 115.1만 |
|---|
| 2026.03.27 | ₩71,450 | ₩71,919 | ₩70,887 | ₩71,276 | -0.24% | 97.4만 |
|---|
| 2026.03.26 | ₩71,262 | ₩72,093 | ₩70,820 | ₩71,771 | +0.71% | 75.2만 |
|---|
| 2026.03.25 | ₩70,994 | ₩71,718 | ₩69,936 | ₩71,584 | +0.83% | 94.8만 |
|---|
| 2026.03.24 | ₩69,024 | ₩71,034 | ₩68,676 | ₩70,391 | +1.98% | 55.7만 |
|---|
| 2026.03.23 | ₩68,797 | ₩70,271 | ₩68,261 | ₩69,386 | +0.86% | 72.8만 |
|---|
| 2026.03.20 | ₩69,346 | ₩69,601 | ₩67,363 | ₩67,899 | -2.09% | 176.1만 |
|---|
| 2026.03.19 | ₩69,681 | ₩70,029 | ₩68,287 | ₩69,426 | -0.37% | 95.8만 |
|---|
| 2026.03.18 | ₩71,329 | ₩71,758 | ₩70,096 | ₩70,123 | -1.69% | 77.8만 |
|---|
| 2026.03.17 | ₩71,316 | ₩72,763 | ₩71,316 | ₩71,825 | +0.71% | 81.5만 |
|---|
| 2026.03.16 | ₩71,852 | ₩72,575 | ₩71,209 | ₩71,932 | +0.11% | 92만 |
|---|
| 2026.03.13 | ₩71,477 | ₩71,691 | ₩70,726 | ₩71,450 | -0.04% | 85.9만 |
|---|
| 2026.03.12 | ₩71,356 | ₩73,701 | ₩70,418 | ₩70,673 | -0.96% | 98.2만 |
|---|
| 2026.03.11 | ₩71,289 | ₩71,651 | ₩70,271 | ₩71,249 | -0.06% | 73.9만 |
|---|
| 2026.03.10 | ₩71,276 | ₩72,455 | ₩70,096 | ₩71,410 | +0.19% | 95.4만 |
|---|
| 2026.03.09 | ₩70,579 | ₩72,026 | ₩69,091 | ₩71,557 | +1.39% | 98.8만 |
|---|
| 2026.03.06 | ₩71,771 | ₩72,656 | ₩70,686 | ₩71,477 | -0.41% | 79.7만 |
|---|
| 2026.03.05 | ₩73,205 | ₩73,406 | ₩71,570 | ₩71,999 | -1.65% | 61.7만 |
|---|
| 2026.03.04 | ₩74,425 | ₩74,545 | ₩72,991 | ₩73,674 | -1.01% | 64.8만 |
|---|
| 2026.03.03 | ₩73,353 | ₩74,787 | ₩72,334 | ₩74,385 | +1.41% | 72.4만 |
|---|
| 2026.03.02 | ₩75,242 | ₩75,765 | ₩73,835 | ₩75,550 | +0.41% | 80만 |
|---|
| 2026.02.27 | ₩74,572 | ₩75,805 | ₩73,956 | ₩75,671 | +1.47% | 79.9만 |
|---|
| 2026.02.26 | ₩75,041 | ₩75,256 | ₩73,782 | ₩74,880 | -0.21% | 83.5만 |
|---|
| 2026.02.25 | ₩75,711 | ₩75,751 | ₩73,741 | ₩74,827 | -1.17% | 93만 |
|---|
| 2026.02.24 | ₩76,207 | ₩77,694 | ₩75,993 | ₩76,488 | +0.37% | 99.5만 |
|---|
| 2026.02.23 | ₩74,880 | ₩76,207 | ₩74,465 | ₩76,207 | +1.77% | 90.1만 |
|---|
| 2026.02.20 | ₩74,947 | ₩76,314 | ₩74,385 | ₩75,644 | +0.93% | 150.2만 |
|---|
| 2026.02.19 | ₩77,547 | ₩78,056 | ₩74,947 | ₩75,135 | -3.11% | 130.2만 |
|---|
| 2026.02.18 | ₩76,153 | ₩78,311 | ₩76,153 | ₩77,225 | +1.41% | 245.3만 |
|---|
| 2026.02.17 | ₩71,691 | ₩77,493 | ₩70,874 | ₩76,006 | +6.02% | 295.5만 |
|---|
| 2026.02.13 | ₩68,086 | ₩69,453 | ₩68,086 | ₩69,239 | +1.69% | 148.4만 |
|---|
| 2026.02.12 | ₩69,011 | ₩70,190 | ₩68,529 | ₩68,743 | -0.39% | 101.8만 |
|---|
| 2026.02.11 | ₩68,904 | ₩69,467 | ₩68,609 | ₩68,904 | 0.00% | 79.7만 |
|---|
| 2026.02.10 | ₩68,421 | ₩69,145 | ₩67,899 | ₩68,797 | +0.55% | 89.9만 |
|---|
| 2026.02.09 | ₩68,663 | ₩68,770 | ₩67,457 | ₩68,033 | -0.92% | 106.5만 |
|---|
| 2026.02.06 | ₩68,730 | ₩69,319 | ₩67,979 | ₩68,770 | +0.06% | 97.8만 |
|---|
| 2026.02.05 | ₩68,743 | ₩69,453 | ₩67,711 | ₩68,100 | -0.94% | 100.1만 |
|---|
| 2026.02.04 | ₩66,130 | ₩69,333 | ₩66,076 | ₩69,172 | +4.60% | 116만 |
|---|
| 2026.02.03 | ₩64,710 | ₩66,277 | ₩64,710 | ₩65,674 | +1.49% | 82.5만 |
|---|
| 2026.02.02 | ₩64,120 | ₩64,978 | ₩63,758 | ₩64,656 | +0.84% | 92만 |
|---|
| 2026.01.30 | ₩63,758 | ₩64,375 | ₩62,981 | ₩64,321 | +0.88% | 167.3만 |
|---|
| 2026.01.29 | ₩63,865 | ₩64,361 | ₩63,463 | ₩64,133 | +0.42% | 100.1만 |
|---|
| 2026.01.28 | ₩64,401 | ₩65,045 | ₩63,236 | ₩63,597 | -1.25% | 118.1만 |
|---|
| 2026.01.27 | ₩65,152 | ₩65,286 | ₩64,321 | ₩64,495 | -1.01% | 79.3만 |
|---|
| 2026.01.26 | ₩65,567 | ₩65,822 | ₩64,522 | ₩65,581 | +0.02% | 75.3만 |
|---|
| 2026.01.23 | ₩64,937 | ₩65,420 | ₩64,120 | ₩65,125 | +0.29% | 88.7만 |
|---|
| 2026.01.22 | ₩65,380 | ₩65,433 | ₩64,442 | ₩65,339 | -0.06% | 83.7만 |
|---|
| 2026.01.21 | ₩63,852 | ₩65,165 | ₩63,705 | ₩64,602 | +1.18% | 94.1만 |
|---|
| 2026.01.20 | ₩64,723 | ₩65,286 | ₩63,772 | ₩63,919 | -1.24% | 71.1만 |
|---|
| 2026.01.16 | ₩65,634 | ₩65,634 | ₩64,723 | ₩65,272 | -0.55% | 107.5만 |
|---|
| 2026.01.15 | ₩65,983 | ₩66,331 | ₩65,339 | ₩65,808 | -0.26% | 120.7만 |
|---|
| 2026.01.14 | ₩64,053 | ₩66,519 | ₩63,973 | ₩66,090 | +3.18% | 134만 |
|---|
| 2026.01.13 | ₩63,932 | ₩64,978 | ₩63,463 | ₩63,839 | -0.15% | 105.6만 |
|---|
| 2026.01.12 | ₩63,490 | ₩64,093 | ₩62,874 | ₩63,651 | +0.25% | 75만 |
|---|
| 2026.01.09 | ₩62,700 | ₩63,517 | ₩62,391 | ₩63,450 | +1.20% | 67.5만 |
|---|
| 2026.01.08 | ₩60,958 | ₩63,249 | ₩60,703 | ₩62,753 | +2.95% | 93.9만 |
|---|
| 2026.01.07 | ₩62,137 | ₩62,927 | ₩60,596 | ₩61,252 | -1.42% | 73.9만 |
|---|
| 2026.01.06 | ₩60,596 | ₩62,324 | ₩60,596 | ₩62,164 | +2.59% | 100.6만 |
|---|
| 2026.01.05 | ₩60,542 | ₩61,561 | ₩60,046 | ₩61,159 | +1.02% | 121.8만 |
|---|
| 2026.01.02 | ₩58,478 | ₩59,859 | ₩58,063 | ₩59,457 | +1.67% | 71만 |
|---|
| 2025.12.31 | ₩58,519 | ₩59,095 | ₩58,358 | ₩58,478 | -0.07% | 64.2만 |
|---|
| 2025.12.30 | ₩58,746 | ₩59,041 | ₩58,371 | ₩58,666 | -0.14% | 60.3만 |
|---|
| 2025.12.29 | ₩58,291 | ₩59,095 | ₩58,090 | ₩58,907 | +1.06% | 66.7만 |
|---|
| 2025.12.26 | ₩57,902 | ₩58,371 | ₩57,768 | ₩58,291 | +0.67% | 39.2만 |
|---|
| 2025.12.24 | ₩57,942 | ₩58,291 | ₩57,567 | ₩57,835 | -0.19% | 39.4만 |
|---|
| 2025.12.23 | ₩57,795 | ₩58,076 | ₩57,581 | ₩57,755 | -0.07% | 78.2만 |
|---|
| 2025.12.22 | ₩57,514 | ₩58,291 | ₩57,205 | ₩57,849 | +0.58% | 103.4만 |
|---|
| 2025.12.19 | ₩57,902 | ₩58,653 | ₩57,795 | ₩58,036 | +0.23% | 193.1만 |
|---|
| 2025.12.18 | ₩57,835 | ₩58,746 | ₩57,835 | ₩58,090 | +0.44% | 128.4만 |
|---|
| 2025.12.17 | ₩57,460 | ₩58,063 | ₩56,978 | ₩57,835 | +0.65% | 118.3만 |
|---|
| 2025.12.16 | ₩57,581 | ₩58,170 | ₩57,098 | ₩57,621 | +0.07% | 100.2만 |
|---|
| 2025.12.15 | ₩57,112 | ₩57,768 | ₩56,911 | ₩57,540 | +0.75% | 88.8만 |
|---|
| 2025.12.12 | ₩56,669 | ₩57,152 | ₩56,388 | ₩56,897 | +0.40% | 93.9만 |
|---|
| 2025.12.11 | ₩56,281 | ₩56,870 | ₩56,241 | ₩56,509 | +0.40% | 75.8만 |
|---|
| 2025.12.10 | ₩54,592 | ₩56,294 | ₩54,338 | ₩56,187 | +2.92% | 120.3만 |
|---|
| 2025.12.09 | ₩54,646 | ₩55,423 | ₩54,123 | ₩54,566 | -0.15% | 90.4만 |
|---|
| 2025.12.08 | ₩55,530 | ₩55,959 | ₩54,659 | ₩54,820 | -1.28% | 94.1만 |
|---|
| 2025.12.05 | ₩55,276 | ₩55,705 | ₩55,048 | ₩55,517 | +0.44% | 72.6만 |
|---|
| 2025.12.04 | ₩55,664 | ₩55,999 | ₩55,289 | ₩55,329 | -0.60% | 66.5만 |
|---|
| 2025.12.03 | ₩55,075 | ₩55,973 | ₩54,994 | ₩55,437 | +0.66% | 82.9만 |
|---|
| 2025.12.02 | ₩56,683 | ₩56,964 | ₩54,753 | ₩55,048 | -2.88% | 100.2만 |
|---|
| 2025.12.01 | ₩56,281 | ₩57,165 | ₩56,080 | ₩56,669 | +0.69% | 87.4만 |
|---|
| 2025.11.28 | ₩55,986 | ₩56,937 | ₩55,946 | ₩56,509 | +0.93% | 53.5만 |
|---|
| 2025.11.26 | ₩55,611 | ₩56,562 | ₩54,887 | ₩56,026 | +0.75% | 73.7만 |
|---|
| 2025.11.25 | ₩55,061 | ₩55,946 | ₩55,021 | ₩55,705 | +1.17% | 63.2만 |
|---|
| 2025.11.24 | ₩54,512 | ₩54,901 | ₩53,614 | ₩54,592 | +0.15% | 122.8만 |
|---|
| 2025.11.21 | ₩53,561 | ₩55,745 | ₩53,373 | ₩55,008 | +2.70% | 119.8만 |
|---|
| 2025.11.20 | ₩53,413 | ₩53,963 | ₩53,065 | ₩53,293 | -0.23% | 112.8만 |
|---|
| 2025.11.19 | ₩53,561 | ₩53,775 | ₩52,623 | ₩53,413 | -0.28% | 81.4만 |
|---|
| 2025.11.18 | ₩53,963 | ₩54,298 | ₩53,159 | ₩53,668 | -0.55% | 106.8만 |
|---|
| 2025.11.17 | ₩54,901 | ₩54,941 | ₩53,762 | ₩54,016 | -1.61% | 100.8만 |
|---|
| 2025.11.14 | ₩55,490 | ₩55,865 | ₩54,458 | ₩54,847 | -1.16% | 85.5만 |
|---|
| 2025.11.13 | ₩54,137 | ₩56,870 | ₩54,110 | ₩55,705 | +2.90% | 173.6만 |
|---|
| 2025.11.12 | ₩54,579 | ₩54,968 | ₩53,949 | ₩53,989 | -1.08% | 77.4만 |
|---|
| 2025.11.11 | ₩54,726 | ₩55,343 | ₩54,150 | ₩54,472 | -0.47% | 83만 |
|---|
| 2025.11.10 | ₩53,936 | ₩54,659 | ₩53,266 | ₩54,324 | +0.72% | 117.7만 |
|---|
| 2025.11.07 | ₩53,949 | ₩54,619 | ₩53,802 | ₩54,512 | +1.04% | 92.3만 |
|---|
| 2025.11.06 | ₩54,914 | ₩55,329 | ₩54,070 | ₩54,204 | -1.29% | 103.9만 |
|---|
| 2025.11.05 | ₩53,936 | ₩54,793 | ₩53,668 | ₩54,740 | +1.49% | 119.9만 |
|---|
| 2025.11.04 | ₩53,132 | ₩54,190 | ₩53,051 | ₩53,695 | +1.06% | 114.8만 |
|---|
| 2025.11.03 | ₩53,896 | ₩54,043 | ₩53,212 | ₩53,453 | -0.82% | 186.5만 |
|---|
| 2025.10.31 | ₩52,328 | ₩54,485 | ₩51,939 | ₩54,365 | +3.89% | 263.5만 |
|---|
| 2025.10.30 | ₩52,743 | ₩52,998 | ₩51,792 | ₩52,623 | -0.23% | 237.4만 |
|---|
| 2025.10.29 | ₩53,199 | ₩54,016 | ₩52,623 | ₩53,199 | 0.00% | 290.4만 |
|---|
| 2025.10.28 | ₩52,931 | ₩54,311 | ₩52,475 | ₩53,802 | +1.65% | 174.5만 |
|---|
| 2025.10.27 | ₩54,083 | ₩54,150 | ₩52,716 | ₩52,877 | -2.23% | 294.9만 |
|---|
| 2025.10.24 | ₩55,544 | ₩55,839 | ₩53,896 | ₩54,083 | -2.63% | 201.5만 |
|---|
| 2025.10.23 | ₩56,160 | ₩58,117 | ₩54,914 | ₩55,517 | -1.15% | 274.3만 |
|---|
| 2025.10.22 | ₩55,155 | ₩56,401 | ₩54,834 | ₩55,597 | +0.80% | 170.1만 |
|---|
| 2025.10.21 | ₩54,767 | ₩55,209 | ₩54,311 | ₩55,169 | +0.73% | 171.1만 |
|---|
| 2025.10.20 | ₩53,748 | ₩54,552 | ₩53,668 | ₩54,298 | +1.02% | 133.1만 |
|---|
| 2025.10.17 | ₩52,917 | ₩54,056 | ₩52,837 | ₩53,641 | +1.37% | 154.2만 |
|---|
| 2025.10.16 | ₩53,775 | ₩54,177 | ₩53,373 | ₩53,815 | +0.07% | 125.3만 |
|---|
| 2025.10.15 | ₩53,078 | ₩53,708 | ₩52,917 | ₩53,534 | +0.86% | 115만 |
|---|
| 2025.10.14 | ₩52,663 | ₩53,453 | ₩52,435 | ₩53,038 | +0.71% | 97.2만 |
|---|
| 2025.10.13 | ₩53,601 | ₩54,338 | ₩52,770 | ₩52,917 | -1.27% | 122.8만 |
|---|
| 2025.10.10 | ₩54,271 | ₩54,485 | ₩52,958 | ₩53,078 | -2.20% | 180.4만 |
|---|