시장 데이터를 불러오는 중
전체 종목
Smurfit WestRock plc Ordinary Shares 과거 주가
Smurfit WestRock plc Ordinary Shares · SW · NYSE
주요 사업 분야는 용기·포장재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Smurfit WestRock plc Ordinary Shares · SW · NYSE
주요 사업 분야는 용기·포장재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,677 | ₩55,573 | ₩54,423 | ₩55,212 | +0.98% | 249.5만 |
| 2026.10.08 | ₩54,570 | ₩55,533 | ₩53,955 | ₩55,426 | +1.57% | 517.9만 |
| 2026.10.07 | ₩56,041 | ₩56,081 | ₩54,931 | ₩55,212 | -1.48% | 362.7만 |
| 2026.10.06 | ₩56,589 | ₩57,338 | ₩56,449 | ₩56,683 | +0.17% | 273.7만 |
| 2026.10.05 | ₩56,349 | ₩57,104 | ₩55,754 | ₩56,710 | +0.64% | 361.2만 |
| 2026.10.02 | ₩58,355 | ₩58,595 | ₩56,844 | ₩56,884 | -2.52% | 485.6만 |
| 2026.10.01 | ₩58,395 | ₩58,395 | ₩56,162 | ₩57,552 | -1.44% | 519.8만 |
| 2026.09.30 | ₩59,438 | ₩60,006 | ₩58,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,970 |
| -0.79% |
| 525.4만 |
| 2026.09.29 | ₩59,946 | ₩60,293 | ₩59,023 | ₩59,344 | -1.00% | 330.9만 |
|---|
| 2026.09.28 | ₩61,069 | ₩61,778 | ₩60,073 | ₩60,267 | -1.31% | 526.9만 |
|---|
| 2026.09.25 | ₩62,232 | ₩62,406 | ₩61,377 | ₩62,059 | -0.28% | 323.3만 |
|---|
| 2026.09.24 | ₩61,885 | ₩62,413 | ₩60,079 | ₩61,510 | -0.61% | 505.4만 |
|---|
| 2026.09.23 | ₩62,700 | ₩63,235 | ₩61,952 | ₩62,166 | -0.85% | 453.1만 |
|---|
| 2026.09.22 | ₩61,925 | ₩62,433 | ₩61,042 | ₩62,112 | +0.30% | 338만 |
|---|
| 2026.09.21 | ₩60,868 | ₩62,112 | ₩60,708 | ₩60,721 | -0.24% | 368.5만 |
|---|
| 2026.09.18 | ₩60,441 | ₩60,688 | ₩59,077 | ₩59,277 | -1.92% | 894만 |
|---|
| 2026.09.17 | ₩60,802 | ₩61,564 | ₩60,025 | ₩60,815 | +0.02% | 450.2만 |
|---|
| 2026.09.16 | ₩59,331 | ₩61,096 | ₩58,702 | ₩59,611 | +0.47% | 548.3만 |
|---|
| 2026.09.15 | ₩58,916 | ₩59,103 | ₩57,873 | ₩58,448 | -0.79% | 505.2만 |
|---|
| 2026.09.14 | ₩58,368 | ₩59,057 | ₩57,325 | ₩58,502 | +0.23% | 404.7만 |
|---|
| 2026.09.11 | ₩57,419 | ₩58,020 | ₩56,777 | ₩57,793 | +0.65% | 397.2만 |
|---|
| 2026.09.10 | ₩56,135 | ₩57,271 | ₩55,760 | ₩56,442 | +0.55% | 276만 |
|---|
| 2026.09.09 | ₩59,090 | ₩59,090 | ₩56,416 | ₩56,429 | -4.50% | 315.4만 |
|---|
| 2026.09.08 | ₩61,403 | ₩61,403 | ₩59,117 | ₩59,184 | -3.61% | 380만 |
|---|
| 2026.09.04 | ₩60,534 | ₩61,858 | ₩60,120 | ₩61,283 | +1.24% | 273.7만 |
|---|
| 2026.09.03 | ₩61,109 | ₩61,530 | ₩59,384 | ₩60,521 | -0.96% | 301.4만 |
|---|
| 2026.09.02 | ₩60,815 | ₩62,420 | ₩60,360 | ₩60,654 | -0.26% | 369.5만 |
|---|
| 2026.09.01 | ₩62,339 | ₩62,634 | ₩60,634 | ₩60,748 | -2.55% | 818.8만 |
|---|
| 2026.08.31 | ₩63,315 | ₩64,185 | ₩62,400 | ₩62,714 | -0.95% | 553만 |
|---|
| 2026.08.28 | ₩65,535 | ₩66,097 | ₩63,870 | ₩64,572 | -1.47% | 398만 |
|---|
| 2026.08.27 | ₩65,629 | ₩66,257 | ₩64,974 | ₩65,027 | -0.92% | 638.1만 |
|---|
| 2026.08.26 | ₩66,632 | ₩67,554 | ₩66,030 | ₩66,271 | -0.54% | 339.1만 |
|---|
| 2026.08.25 | ₩66,030 | ₩66,311 | ₩64,452 | ₩66,097 | +0.10% | 318.1만 |
|---|
| 2026.08.24 | ₩66,311 | ₩67,060 | ₩65,067 | ₩65,107 | -1.81% | 469.3만 |
|---|
| 2026.08.21 | ₩65,134 | ₩66,364 | ₩64,519 | ₩66,043 | +1.40% | 381만 |
|---|
| 2026.08.20 | ₩64,038 | ₩66,103 | ₩63,824 | ₩64,439 | +0.63% | 562.6만 |
|---|
| 2026.08.19 | ₩63,770 | ₩65,214 | ₩63,122 | ₩65,134 | +2.14% | 540.7만 |
|---|
| 2026.08.18 | ₩63,717 | ₩64,251 | ₩63,155 | ₩63,249 | -0.73% | 270.5만 |
|---|
| 2026.08.17 | ₩66,231 | ₩66,231 | ₩63,890 | ₩63,931 | -3.47% | 398.6만 |
|---|
| 2026.08.14 | ₩66,284 | ₩66,404 | ₩65,522 | ₩65,856 | -0.65% | 491.8만 |
|---|
| 2026.08.13 | ₩66,404 | ₩67,113 | ₩65,896 | ₩66,886 | +0.72% | 419.5만 |
|---|
| 2026.08.12 | ₩66,605 | ₩66,765 | ₩64,519 | ₩65,856 | -1.12% | 333.2만 |
|---|
| 2026.08.11 | ₩64,211 | ₩66,444 | ₩63,061 | ₩66,351 | +3.33% | 641.6만 |
|---|
| 2026.08.10 | ₩63,971 | ₩64,064 | ₩63,155 | ₩63,636 | -0.52% | 345만 |
|---|
| 2026.08.07 | ₩62,981 | ₩64,599 | ₩62,386 | ₩64,559 | +2.51% | 336.5만 |
|---|
| 2026.08.06 | ₩64,185 | ₩64,332 | ₩62,460 | ₩62,754 | -2.23% | 386.7만 |
|---|
| 2026.08.05 | ₩64,826 | ₩65,295 | ₩64,118 | ₩64,813 | -0.02% | 421만 |
|---|
| 2026.08.04 | ₩63,315 | ₩65,040 | ₩62,607 | ₩64,880 | +2.47% | 443.3만 |
|---|
| 2026.08.03 | ₩62,527 | ₩63,048 | ₩60,929 | ₩62,687 | +0.26% | 454.3만 |
|---|
| 2026.07.31 | ₩63,529 | ₩64,599 | ₩60,561 | ₩61,470 | -3.24% | 694.4만 |
|---|
| 2026.07.30 | ₩64,679 | ₩64,693 | ₩62,634 | ₩63,543 | -1.76% | 470.3만 |
|---|
| 2026.07.29 | ₩63,463 | ₩65,081 | ₩62,680 | ₩64,532 | +1.69% | 606.4만 |
|---|
| 2026.07.28 | ₩68,196 | ₩69,520 | ₩67,635 | ₩67,929 | -0.39% | 951.4만 |
|---|
| 2026.07.27 | ₩66,003 | ₩67,013 | ₩64,479 | ₩66,979 | +1.48% | 843만 |
|---|
| 2026.07.24 | ₩58,234 | ₩65,121 | ₩58,234 | ₩64,933 | +11.50% | 893.6만 |
|---|
| 2026.07.23 | ₩58,823 | ₩59,785 | ₩57,606 | ₩58,448 | -0.64% | 423만 |
|---|
| 2026.07.22 | ₩57,686 | ₩59,718 | ₩57,245 | ₩59,518 | +3.18% | 403.9만 |
|---|
| 2026.07.21 | ₩58,956 | ₩59,230 | ₩56,723 | ₩57,579 | -2.34% | 359.5만 |
|---|
| 2026.07.20 | ₩59,799 | ₩59,919 | ₩57,606 | ₩57,686 | -3.53% | 478.9만 |
|---|
| 2026.07.17 | ₩59,906 | ₩61,082 | ₩58,722 | ₩59,237 | -1.12% | 481만 |
|---|
| 2026.07.16 | ₩58,261 | ₩60,026 | ₩58,194 | ₩59,866 | +2.75% | 412.3만 |
|---|
| 2026.07.15 | ₩58,207 | ₩59,264 | ₩57,746 | ₩58,288 | +0.14% | 371만 |
|---|
| 2026.07.14 | ₩58,568 | ₩58,595 | ₩57,338 | ₩57,378 | -2.03% | 384.5만 |
|---|
| 2026.07.13 | ₩59,143 | ₩59,732 | ₩57,298 | ₩57,699 | -2.44% | 446.5만 |
|---|
| 2026.07.10 | ₩58,542 | ₩59,879 | ₩58,488 | ₩59,143 | +1.03% | 414만 |
|---|
| 2026.07.09 | ₩57,365 | ₩58,181 | ₩57,164 | ₩57,485 | +0.21% | 493.9만 |
|---|
| 2026.07.08 | ₩59,197 | ₩59,197 | ₩55,005 | ₩56,269 | -4.95% | 763.7만 |
|---|
| 2026.07.07 | ₩61,069 | ₩61,403 | ₩59,438 | ₩60,173 | -1.47% | 650.1만 |
|---|
| 2026.07.06 | ₩61,203 | ₩61,510 | ₩60,213 | ₩61,029 | -0.28% | 685만 |
|---|
| 2026.07.02 | ₩62,112 | ₩62,112 | ₩59,705 | ₩61,417 | -1.12% | 493.1만 |
|---|
| 2026.07.01 | ₩61,443 | ₩62,313 | ₩61,029 | ₩61,631 | +0.30% | 394.2만 |
|---|
| 2026.06.30 | ₩61,323 | ₩62,232 | ₩58,421 | ₩61,858 | +0.87% | 676.7만 |
|---|
| 2026.06.29 | ₩62,553 | ₩62,553 | ₩59,638 | ₩61,738 | -1.30% | 673.7만 |
|---|
| 2026.06.26 | ₩61,911 | ₩62,981 | ₩61,029 | ₩62,821 | +1.47% | 856.1만 |
|---|
| 2026.06.25 | ₩62,807 | ₩63,999 | ₩61,818 | ₩62,634 | -0.28% | 895.9만 |
|---|
| 2026.06.24 | ₩59,759 | ₩62,473 | ₩59,759 | ₩62,259 | +4.18% | 924만 |
|---|
| 2026.06.23 | ₩60,053 | ₩61,069 | ₩59,317 | ₩59,317 | -1.22% | 503.9만 |
|---|
| 2026.06.22 | ₩58,849 | ₩60,842 | ₩58,836 | ₩60,695 | +3.14% | 631.6만 |
|---|
| 2026.06.18 | ₩58,261 | ₩60,487 | ₩57,940 | ₩59,103 | +1.45% | 944.9만 |
|---|
| 2026.06.17 | ₩58,889 | ₩60,247 | ₩58,007 | ₩58,060 | -1.41% | 561.1만 |
|---|
| 2026.06.16 | ₩59,678 | ₩60,106 | ₩58,575 | ₩58,903 | -1.30% | 377.4만 |
|---|
| 2026.06.15 | ₩59,745 | ₩60,942 | ₩59,491 | ₩59,518 | -0.38% | 766.2만 |
|---|
| 2026.06.12 | ₩57,940 | ₩58,328 | ₩55,968 | ₩57,927 | -0.02% | 586.3만 |
|---|
| 2026.06.11 | ₩51,662 | ₩57,138 | ₩51,655 | ₩57,084 | +10.50% | 902.1만 |
|---|
| 2026.06.10 | ₩54,905 | ₩55,025 | ₩51,027 | ₩52,083 | -5.14% | 693만 |
|---|
| 2026.06.09 | ₩55,239 | ₩55,573 | ₩53,420 | ₩55,306 | +0.12% | 882만 |
|---|
| 2026.06.08 | ₩54,878 | ₩55,720 | ₩54,122 | ₩54,156 | -1.32% | 501.3만 |
|---|
| 2026.06.05 | ₩55,694 | ₩56,683 | ₩55,012 | ₩55,199 | -0.89% | 369.4만 |
|---|
| 2026.06.04 | ₩57,138 | ₩57,793 | ₩56,295 | ₩56,536 | -1.05% | 388.7만 |
|---|
| 2026.06.03 | ₩56,014 | ₩56,850 | ₩55,500 | ₩56,322 | +0.55% | 359.9만 |
|---|
| 2026.06.02 | ₩55,092 | ₩57,198 | ₩54,891 | ₩56,482 | +2.52% | 360.8만 |
|---|
| 2026.06.01 | ₩53,661 | ₩55,694 | ₩53,126 | ₩55,159 | +2.79% | 561.9만 |
|---|
| 2026.05.29 | ₩54,236 | ₩56,449 | ₩53,741 | ₩55,025 | +1.45% | 704.2만 |
|---|
| 2026.05.28 | ₩52,979 | ₩55,025 | ₩52,230 | ₩54,851 | +3.53% | 477.6만 |
|---|
| 2026.05.27 | ₩52,859 | ₩53,721 | ₩52,745 | ₩53,327 | +0.89% | 568.8만 |
|---|
| 2026.05.26 | ₩51,522 | ₩52,511 | ₩51,481 | ₩52,417 | +1.74% | 455.5만 |
|---|
| 2026.05.22 | ₩50,947 | ₩51,054 | ₩49,743 | ₩50,880 | -0.13% | 388만 |
|---|
| 2026.05.21 | ₩48,673 | ₩50,651 | ₩48,426 | ₩50,465 | +3.68% | 379.6만 |
|---|
| 2026.05.20 | ₩48,179 | ₩49,890 | ₩47,510 | ₩49,649 | +3.05% | 546.8만 |
|---|
| 2026.05.19 | ₩49,222 | ₩49,288 | ₩47,597 | ₩47,630 | -3.23% | 472.9만 |
|---|
| 2026.05.18 | ₩50,438 | ₩51,201 | ₩49,810 | ₩49,944 | -0.98% | 391.1만 |
|---|
| 2026.05.15 | ₩52,110 | ₩52,404 | ₩49,924 | ₩50,118 | -3.82% | 379.3만 |
|---|
| 2026.05.14 | ₩54,624 | ₩54,838 | ₩53,414 | ₩53,514 | -2.03% | 350.2만 |
|---|
| 2026.05.13 | ₩54,463 | ₩55,078 | ₩53,989 | ₩54,076 | -0.71% | 312.5만 |
|---|
| 2026.05.12 | ₩54,771 | ₩55,179 | ₩53,380 | ₩54,263 | -0.93% | 335.3만 |
|---|
| 2026.05.11 | ₩56,095 | ₩56,095 | ₩54,597 | ₩54,691 | -2.50% | 374.7만 |
|---|
| 2026.05.08 | ₩56,028 | ₩56,910 | ₩55,199 | ₩55,560 | -0.84% | 521.6만 |
|---|
| 2026.05.07 | ₩56,362 | ₩57,104 | ₩55,587 | ₩55,667 | -1.23% | 472.3만 |
|---|
| 2026.05.06 | ₩54,918 | ₩56,549 | ₩54,811 | ₩56,014 | +2.00% | 611만 |
|---|
| 2026.05.05 | ₩51,067 | ₩53,320 | ₩51,054 | ₩52,832 | +3.46% | 603.7만 |
|---|
| 2026.05.04 | ₩52,511 | ₩53,547 | ₩50,746 | ₩50,773 | -3.31% | 691.2만 |
|---|
| 2026.05.01 | ₩52,083 | ₩53,487 | ₩52,083 | ₩52,725 | +1.23% | 601.8만 |
|---|
| 2026.04.30 | ₩50,679 | ₩52,471 | ₩49,054 | ₩51,334 | +1.29% | 1240.1만 |
|---|
| 2026.04.29 | ₩54,196 | ₩54,517 | ₩52,859 | ₩53,059 | -2.10% | 530.6만 |
|---|
| 2026.04.28 | ₩53,781 | ₩54,864 | ₩52,177 | ₩54,236 | +0.85% | 712.2만 |
|---|
| 2026.04.27 | ₩53,220 | ₩54,249 | ₩53,193 | ₩53,541 | +0.60% | 475.1만 |
|---|
| 2026.04.24 | ₩53,821 | ₩54,049 | ₩52,885 | ₩53,434 | -0.72% | 448.8만 |
|---|
| 2026.04.23 | ₩53,487 | ₩55,078 | ₩53,313 | ₩54,183 | +1.30% | 473.3만 |
|---|
| 2026.04.22 | ₩55,426 | ₩55,546 | ₩52,645 | ₩53,073 | -4.25% | 516만 |
|---|
| 2026.04.21 | ₩57,218 | ₩57,539 | ₩55,052 | ₩55,119 | -3.67% | 362.9만 |
|---|
| 2026.04.20 | ₩56,964 | ₩57,472 | ₩56,536 | ₩57,098 | +0.23% | 408.6만 |
|---|
| 2026.04.17 | ₩56,723 | ₩58,100 | ₩56,295 | ₩56,482 | -0.42% | 823.3만 |
|---|
| 2026.04.16 | ₩55,573 | ₩56,041 | ₩54,838 | ₩55,092 | -0.87% | 535.1만 |
|---|
| 2026.04.15 | ₩56,309 | ₩56,309 | ₩54,758 | ₩55,359 | -1.69% | 521.5만 |
|---|
| 2026.04.14 | ₩56,643 | ₩56,750 | ₩55,881 | ₩56,295 | -0.61% | 332.4만 |
|---|
| 2026.04.13 | ₩55,506 | ₩56,369 | ₩54,824 | ₩56,309 | +1.45% | 322만 |
|---|
| 2026.04.10 | ₩57,378 | ₩57,642 | ₩56,121 | ₩56,242 | -1.98% | 312만 |
|---|
| 2026.04.09 | ₩55,707 | ₩56,737 | ₩55,078 | ₩56,349 | +1.15% | 330.2만 |
|---|
| 2026.04.08 | ₩56,028 | ₩56,830 | ₩55,961 | ₩56,536 | +0.91% | 489.1만 |
|---|
| 2026.04.07 | ₩53,253 | ₩53,253 | ₩51,883 | ₩52,458 | -1.49% | 427.8만 |
|---|
| 2026.04.06 | ₩52,284 | ₩53,694 | ₩52,150 | ₩53,634 | +2.58% | 282.8만 |
|---|
| 2026.04.02 | ₩52,204 | ₩53,380 | ₩51,134 | ₩52,538 | +0.64% | 673.5만 |
|---|
| 2026.04.01 | ₩53,701 | ₩54,437 | ₩53,407 | ₩53,661 | -0.07% | 311.9만 |
|---|
| 2026.03.31 | ₩52,137 | ₩53,661 | ₩51,869 | ₩53,287 | +2.21% | 683.5만 |
|---|
| 2026.03.30 | ₩53,059 | ₩53,213 | ₩51,067 | ₩51,147 | -3.60% | 566.5만 |
|---|
| 2026.03.27 | ₩53,287 | ₩53,741 | ₩52,177 | ₩52,698 | -1.10% | 772만 |
|---|
| 2026.03.26 | ₩54,156 | ₩54,918 | ₩53,608 | ₩54,076 | -0.15% | 631만 |
|---|
| 2026.03.25 | ₩53,928 | ₩54,450 | ₩52,725 | ₩54,383 | +0.84% | 606.6만 |
|---|
| 2026.03.24 | ₩51,415 | ₩54,062 | ₩50,993 | ₩53,300 | +3.67% | 696.5만 |
|---|
| 2026.03.23 | ₩51,187 | ₩52,364 | ₩50,104 | ₩51,749 | +1.10% | 776.6만 |
|---|
| 2026.03.20 | ₩49,783 | ₩50,091 | ₩48,138 | ₩48,419 | -2.74% | 1125.2만 |
|---|
| 2026.03.19 | ₩50,612 | ₩50,933 | ₩48,600 | ₩49,382 | -2.43% | 628.5만 |
|---|
| 2026.03.18 | ₩53,313 | ₩53,353 | ₩51,548 | ₩51,588 | -3.24% | 459.2만 |
|---|
| 2026.03.17 | ₩53,554 | ₩54,062 | ₩53,287 | ₩53,594 | +0.07% | 462.1만 |
|---|
| 2026.03.16 | ₩53,447 | ₩53,848 | ₩52,484 | ₩52,712 | -1.38% | 400.2만 |
|---|
| 2026.03.13 | ₩53,781 | ₩54,704 | ₩52,952 | ₩53,153 | -1.17% | 607.9만 |
|---|
| 2026.03.12 | ₩55,894 | ₩55,988 | ₩53,099 | ₩53,099 | -5.00% | 597.1만 |
|---|
| 2026.03.11 | ₩57,338 | ₩57,338 | ₩55,988 | ₩56,429 | -1.59% | 440.1만 |
|---|
| 2026.03.10 | ₩56,723 | ₩57,833 | ₩55,533 | ₩57,151 | +0.75% | 737.5만 |
|---|
| 2026.03.09 | ₩56,175 | ₩57,338 | ₩53,661 | ₩56,282 | +0.19% | 872.8만 |
|---|
| 2026.03.06 | ₩58,742 | ₩58,836 | ₩56,830 | ₩57,298 | -2.46% | 744.8만 |
|---|
| 2026.03.05 | ₩60,173 | ₩60,721 | ₩58,796 | ₩59,625 | -0.91% | 684.4만 |
|---|
| 2026.03.04 | ₩59,986 | ₩60,989 | ₩59,718 | ₩60,427 | +0.74% | 455.9만 |
|---|
| 2026.03.03 | ₩59,906 | ₩60,768 | ₩59,117 | ₩60,441 | +0.89% | 509.9만 |
|---|
| 2026.03.02 | ₩61,323 | ₩62,888 | ₩60,614 | ₩62,607 | +2.09% | 557.4만 |
|---|
| 2026.02.27 | ₩61,463 | ₩62,981 | ₩60,842 | ₩62,861 | +2.27% | 794.9만 |
|---|
| 2026.02.26 | ₩61,216 | ₩62,486 | ₩59,451 | ₩62,139 | +1.51% | 531.4만 |
|---|
| 2026.02.25 | ₩61,938 | ₩62,226 | ₩59,598 | ₩61,470 | -0.76% | 392.4만 |
|---|
| 2026.02.24 | ₩62,192 | ₩63,021 | ₩61,323 | ₩61,377 | -1.31% | 371.8만 |
|---|
| 2026.02.23 | ₩61,684 | ₩62,272 | ₩59,845 | ₩61,898 | +0.35% | 630.7만 |
|---|
| 2026.02.20 | ₩66,859 | ₩67,046 | ₩64,853 | ₩65,174 | -2.52% | 619.1만 |
|---|
| 2026.02.19 | ₩69,600 | ₩69,828 | ₩66,297 | ₩66,565 | -4.36% | 678.2만 |
|---|
| 2026.02.18 | ₩67,300 | ₩69,426 | ₩66,926 | ₩69,319 | +3.00% | 814.6만 |
|---|
| 2026.02.17 | ₩67,220 | ₩68,624 | ₩66,699 | ₩67,955 | +1.09% | 901.6만 |
|---|
| 2026.02.13 | ₩68,664 | ₩69,353 | ₩67,380 | ₩68,945 | +0.41% | 873.7만 |
|---|
| 2026.02.12 | ₩67,013 | ₩70,403 | ₩66,986 | ₩68,758 | +2.60% | 1359만 |
|---|
| 2026.02.11 | ₩65,087 | ₩69,039 | ₩64,439 | ₩67,233 | +3.30% | 2022.6만 |
|---|
| 2026.02.10 | ₩59,063 | ₩61,229 | ₩58,916 | ₩61,176 | +3.58% | 1032.7만 |
|---|
| 2026.02.09 | ₩59,023 | ₩59,371 | ₩58,020 | ₩58,903 | -0.20% | 613.2만 |
|---|
| 2026.02.06 | ₩58,782 | ₩59,317 | ₩57,853 | ₩59,023 | +0.41% | 590.5만 |
|---|
| 2026.02.05 | ₩59,003 | ₩59,210 | ₩56,930 | ₩57,726 | -2.16% | 517.4만 |
|---|
| 2026.02.04 | ₩55,620 | ₩59,625 | ₩55,346 | ₩59,357 | +6.72% | 677.1만 |
|---|
| 2026.02.03 | ₩55,520 | ₩56,683 | ₩54,530 | ₩54,691 | -1.49% | 746.1만 |
|---|
| 2026.02.02 | ₩55,052 | ₩56,556 | ₩54,838 | ₩56,108 | +1.92% | 536.9만 |
|---|
| 2026.01.30 | ₩55,774 | ₩55,887 | ₩54,410 | ₩55,667 | -0.19% | 545.5만 |
|---|
| 2026.01.29 | ₩57,940 | ₩58,181 | ₩55,119 | ₩56,322 | -2.79% | 717.4만 |
|---|
| 2026.01.28 | ₩57,459 | ₩57,953 | ₩55,921 | ₩56,710 | -1.30% | 396.1만 |
|---|
| 2026.01.27 | ₩57,846 | ₩58,154 | ₩57,298 | ₩57,445 | -0.69% | 383.7만 |
|---|
| 2026.01.26 | ₩59,010 | ₩59,652 | ₩57,993 | ₩58,007 | -1.70% | 568.2만 |
|---|
| 2026.01.23 | ₩55,319 | ₩58,622 | ₩54,925 | ₩58,568 | +5.87% | 1076.8만 |
|---|
| 2026.01.22 | ₩56,496 | ₩56,770 | ₩55,774 | ₩55,867 | -1.11% | 360.2만 |
|---|
| 2026.01.21 | ₩55,480 | ₩56,469 | ₩54,971 | ₩56,068 | +1.06% | 518.1만 |
|---|
| 2026.01.20 | ₩55,199 | ₩56,309 | ₩54,062 | ₩54,758 | -0.80% | 625.6만 |
|---|
| 2026.01.16 | ₩57,673 | ₩57,781 | ₩56,596 | ₩57,111 | -0.97% | 428.6만 |
|---|
| 2026.01.15 | ₩56,723 | ₩58,388 | ₩56,723 | ₩57,940 | +2.15% | 409만 |
|---|
| 2026.01.14 | ₩57,432 | ₩57,826 | ₩56,696 | ₩57,151 | -0.49% | 377.5만 |
|---|
| 2026.01.13 | ₩57,365 | ₩57,499 | ₩56,549 | ₩57,071 | -0.51% | 420.9만 |
|---|
| 2026.01.12 | ₩57,044 | ₩57,793 | ₩56,055 | ₩57,419 | +0.66% | 489.4만 |
|---|
| 2026.01.09 | ₩55,760 | ₩57,632 | ₩55,546 | ₩57,472 | +3.07% | 452.7만 |
|---|
| 2026.01.08 | ₩53,527 | ₩57,880 | ₩52,979 | ₩56,563 | +5.67% | 915.7만 |
|---|
| 2026.01.07 | ₩54,918 | ₩55,386 | ₩52,752 | ₩53,006 | -3.48% | 558.5만 |
|---|
| 2026.01.06 | ₩53,420 | ₩55,246 | ₩53,086 | ₩54,758 | +2.50% | 514.6만 |
|---|
| 2026.01.05 | ₩52,578 | ₩54,183 | ₩52,458 | ₩53,581 | +1.91% | 556.7만 |
|---|
| 2026.01.02 | ₩51,936 | ₩53,186 | ₩51,548 | ₩52,952 | +1.96% | 450.7만 |
|---|
| 2025.12.31 | ₩51,856 | ₩52,030 | ₩51,508 | ₩51,709 | -0.28% | 348.4만 |
|---|
| 2025.12.30 | ₩51,669 | ₩52,043 | ₩51,615 | ₩51,936 | +0.52% | 235.5만 |
|---|
| 2025.12.29 | ₩51,735 | ₩51,869 | ₩51,281 | ₩51,722 | -0.03% | 355.5만 |
|---|
| 2025.12.26 | ₩51,241 | ₩51,856 | ₩51,027 | ₩51,802 | +1.10% | 217.1만 |
|---|
| 2025.12.24 | ₩51,120 | ₩51,281 | ₩50,392 | ₩50,987 | -0.26% | 112.5만 |
|---|
| 2025.12.23 | ₩51,281 | ₩51,281 | ₩50,184 | ₩51,134 | -0.29% | 300만 |
|---|
| 2025.12.22 | ₩51,080 | ₩51,147 | ₩50,378 | ₩50,933 | -0.29% | 503.3만 |
|---|
| 2025.12.19 | ₩51,328 | ₩51,655 | ₩50,933 | ₩50,960 | -0.72% | 1037.4만 |
|---|
| 2025.12.18 | ₩50,940 | ₩51,889 | ₩50,445 | ₩51,642 | +1.38% | 563만 |
|---|
| 2025.12.17 | ₩50,051 | ₩51,241 | ₩49,977 | ₩50,840 | +1.58% | 547.7만 |
|---|
| 2025.12.16 | ₩50,291 | ₩50,519 | ₩49,877 | ₩50,398 | +0.21% | 636.3만 |
|---|
| 2025.12.15 | ₩50,171 | ₩50,305 | ₩49,489 | ₩50,198 | +0.05% | 495.3만 |
|---|
| 2025.12.12 | ₩51,481 | ₩51,535 | ₩49,536 | ₩49,730 | -3.40% | 471.9만 |
|---|
| 2025.12.11 | ₩50,385 | ₩51,401 | ₩50,198 | ₩50,826 | +0.88% | 674.6만 |
|---|
| 2025.12.10 | ₩47,497 | ₩49,743 | ₩47,443 | ₩49,703 | +4.65% | 434만 |
|---|
| 2025.12.09 | ₩47,537 | ₩48,179 | ₩46,855 | ₩47,216 | -0.68% | 325.6만 |
|---|
| 2025.12.08 | ₩48,339 | ₩48,513 | ₩47,844 | ₩48,219 | -0.25% | 575.3만 |
|---|
| 2025.12.05 | ₩48,633 | ₩48,927 | ₩48,125 | ₩48,192 | -0.91% | 556.3만 |
|---|
| 2025.12.04 | ₩48,112 | ₩49,583 | ₩48,045 | ₩48,740 | +1.31% | 635.7만 |
|---|
| 2025.12.03 | ₩46,494 | ₩48,379 | ₩46,280 | ₩48,299 | +3.88% | 707만 |
|---|
| 2025.12.02 | ₩47,350 | ₩47,376 | ₩45,745 | ₩46,066 | -2.71% | 548.8만 |
|---|
| 2025.12.01 | ₩47,617 | ₩48,085 | ₩46,868 | ₩47,670 | +0.11% | 607.7만 |
|---|
| 2025.11.28 | ₩48,138 | ₩48,259 | ₩47,644 | ₩47,724 | -0.86% | 266.3만 |
|---|
| 2025.11.26 | ₩46,627 | ₩47,965 | ₩46,567 | ₩47,844 | +2.61% | 375만 |
|---|
| 2025.11.25 | ₩45,691 | ₩46,841 | ₩45,611 | ₩46,748 | +2.31% | 510.7만 |
|---|
| 2025.11.24 | ₩44,742 | ₩45,371 | ₩44,595 | ₩45,076 | +0.75% | 620.2만 |
|---|
| 2025.11.21 | ₩44,073 | ₩45,705 | ₩44,020 | ₩45,170 | +2.49% | 596.9만 |
|---|
| 2025.11.20 | ₩45,250 | ₩45,491 | ₩43,765 | ₩43,846 | -3.10% | 528.5만 |
|---|
| 2025.11.19 | ₩45,464 | ₩45,498 | ₩44,374 | ₩45,023 | -0.97% | 625.1만 |
|---|
| 2025.11.18 | ₩45,344 | ₩46,146 | ₩44,923 | ₩45,223 | -0.27% | 632.2만 |
|---|
| 2025.11.17 | ₩45,745 | ₩45,946 | ₩45,030 | ₩45,357 | -0.85% | 456.4만 |
|---|
| 2025.11.14 | ₩46,012 | ₩46,186 | ₩45,076 | ₩45,852 | -0.35% | 450.7만 |
|---|
| 2025.11.13 | ₩47,463 | ₩47,844 | ₩46,668 | ₩46,908 | -1.17% | 489.2만 |
|---|
| 2025.11.12 | ₩48,032 | ₩48,606 | ₩47,296 | ₩47,309 | -1.50% | 447.4만 |
|---|
| 2025.11.11 | ₩48,152 | ₩48,767 | ₩47,704 | ₩47,925 | -0.47% | 786.1만 |
|---|
| 2025.11.10 | ₩48,179 | ₩48,219 | ₩46,975 | ₩47,470 | -1.47% | 484.8만 |
|---|
| 2025.11.07 | ₩47,002 | ₩47,898 | ₩46,801 | ₩47,884 | +1.88% | 482.2만 |
|---|
| 2025.11.06 | ₩47,911 | ₩48,185 | ₩47,109 | ₩47,764 | -0.31% | 479.5만 |
|---|
| 2025.11.05 | ₩48,727 | ₩48,941 | ₩47,443 | ₩48,205 | -1.07% | 581.3만 |
|---|
| 2025.11.04 | ₩48,045 | ₩49,422 | ₩48,032 | ₩48,553 | +1.06% | 691.1만 |
|---|
| 2025.11.03 | ₩49,075 | ₩49,603 | ₩48,085 | ₩48,901 | -0.35% | 781만 |
|---|
| 2025.10.31 | ₩47,711 | ₩49,569 | ₩47,082 | ₩49,369 | +3.48% | 764.9만 |
|---|
| 2025.10.30 | ₩50,037 | ₩50,249 | ₩47,965 | ₩48,192 | -3.69% | 1030만 |
|---|
| 2025.10.29 | ₩55,439 | ₩55,573 | ₩50,425 | ₩50,599 | -8.73% | 1964.3만 |
|---|
| 2025.10.28 | ₩57,873 | ₩57,873 | ₩57,044 | ₩57,619 | -0.44% | 312.7만 |
|---|
| 2025.10.27 | ₩57,659 | ₩58,261 | ₩57,312 | ₩58,034 | +0.65% | 243.1만 |
|---|
| 2025.10.24 | ₩58,221 | ₩58,221 | ₩57,338 | ₩57,592 | -1.08% | 220만 |
|---|
| 2025.10.23 | ₩56,844 | ₩57,820 | ₩56,656 | ₩57,525 | +1.20% | 302.6만 |
|---|
| 2025.10.22 | ₩56,763 | ₩57,860 | ₩56,750 | ₩57,044 | +0.49% | 267.8만 |
|---|
| 2025.10.21 | ₩56,509 | ₩57,238 | ₩56,068 | ₩56,844 | +0.59% | 428.8만 |
|---|
| 2025.10.20 | ₩55,814 | ₩56,589 | ₩55,760 | ₩56,469 | +1.17% | 327.1만 |
|---|
| 2025.10.17 | ₩55,172 | ₩56,226 | ₩55,159 | ₩55,359 | +0.34% | 426.5만 |
|---|
| 2025.10.16 | ₩56,162 | ₩56,175 | ₩55,078 | ₩55,252 | -1.62% | 343만 |
|---|
| 2025.10.15 | ₩56,777 | ₩56,777 | ₩55,145 | ₩55,841 | -1.65% | 315.5만 |
|---|
| 2025.10.14 | ₩55,038 | ₩57,245 | ₩54,992 | ₩56,469 | +2.60% | 390.2만 |
|---|
| 2025.10.13 | ₩55,185 | ₩55,760 | ₩54,731 | ₩55,533 | +0.63% | 373.2만 |
|---|
| 2025.10.10 | ₩57,205 | ₩58,020 | ₩54,049 | ₩54,089 | -5.45% | 520.8만 |
|---|