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 | ₩54,632 | ₩55,527 | ₩54,378 | ₩55,167 | +0.98% | 249.5만 |
| 2026.10.08 | ₩54,525 | ₩55,487 | ₩53,911 | ₩55,381 | +1.57% | 517.9만 |
| 2026.10.07 | ₩55,995 | ₩56,035 | ₩54,886 | ₩55,167 | -1.48% | 362.7만 |
| 2026.10.06 | ₩56,543 | ₩57,291 | ₩56,403 | ₩56,636 | +0.17% | 273.7만 |
| 2026.10.05 | ₩56,302 | ₩57,057 | ₩55,708 | ₩56,663 | +0.64% | 361.2만 |
| 2026.10.02 | ₩58,307 | ₩58,547 | ₩56,797 | ₩56,837 | -2.52% | 485.6만 |
| 2026.10.01 | ₩58,347 | ₩58,347 | ₩56,115 | ₩57,505 | -1.44% | 519.8만 |
| 2026.09.30 | ₩59,389 | ₩59,957 | ₩58,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,921 |
| -0.79% |
| 525.4만 |
| 2026.09.29 | ₩59,896 | ₩60,244 | ₩58,975 | ₩59,295 | -1.00% | 330.9만 |
|---|
| 2026.09.28 | ₩61,019 | ₩61,727 | ₩60,023 | ₩60,217 | -1.31% | 526.9만 |
|---|
| 2026.09.25 | ₩62,181 | ₩62,355 | ₩61,326 | ₩62,007 | -0.28% | 323.3만 |
|---|
| 2026.09.24 | ₩61,834 | ₩62,362 | ₩60,030 | ₩61,460 | -0.61% | 505.4만 |
|---|
| 2026.09.23 | ₩62,649 | ₩63,183 | ₩61,901 | ₩62,114 | -0.85% | 453.1만 |
|---|
| 2026.09.22 | ₩61,874 | ₩62,382 | ₩60,992 | ₩62,061 | +0.30% | 338만 |
|---|
| 2026.09.21 | ₩60,818 | ₩62,061 | ₩60,658 | ₩60,671 | -0.24% | 368.5만 |
|---|
| 2026.09.18 | ₩60,391 | ₩60,638 | ₩59,028 | ₩59,228 | -1.92% | 894만 |
|---|
| 2026.09.17 | ₩60,752 | ₩61,513 | ₩59,975 | ₩60,765 | +0.02% | 450.2만 |
|---|
| 2026.09.16 | ₩59,282 | ₩61,045 | ₩58,654 | ₩59,562 | +0.47% | 548.3만 |
|---|
| 2026.09.15 | ₩58,868 | ₩59,055 | ₩57,826 | ₩58,400 | -0.79% | 505.2만 |
|---|
| 2026.09.14 | ₩58,320 | ₩59,008 | ₩57,278 | ₩58,454 | +0.23% | 404.7만 |
|---|
| 2026.09.11 | ₩57,371 | ₩57,973 | ₩56,730 | ₩57,745 | +0.65% | 397.2만 |
|---|
| 2026.09.10 | ₩56,089 | ₩57,224 | ₩55,715 | ₩56,396 | +0.55% | 276만 |
|---|
| 2026.09.09 | ₩59,041 | ₩59,041 | ₩56,369 | ₩56,383 | -4.50% | 315.4만 |
|---|
| 2026.09.08 | ₩61,353 | ₩61,353 | ₩59,068 | ₩59,135 | -3.61% | 380만 |
|---|
| 2026.09.04 | ₩60,484 | ₩61,807 | ₩60,070 | ₩61,233 | +1.24% | 273.7만 |
|---|
| 2026.09.03 | ₩61,059 | ₩61,480 | ₩59,335 | ₩60,471 | -0.96% | 301.4만 |
|---|
| 2026.09.02 | ₩60,765 | ₩62,368 | ₩60,311 | ₩60,605 | -0.26% | 369.5만 |
|---|
| 2026.09.01 | ₩62,288 | ₩62,582 | ₩60,585 | ₩60,698 | -2.55% | 818.8만 |
|---|
| 2026.08.31 | ₩63,263 | ₩64,132 | ₩62,348 | ₩62,662 | -0.95% | 553만 |
|---|
| 2026.08.28 | ₩65,481 | ₩66,042 | ₩63,818 | ₩64,519 | -1.47% | 398만 |
|---|
| 2026.08.27 | ₩65,575 | ₩66,203 | ₩64,920 | ₩64,974 | -0.92% | 638.1만 |
|---|
| 2026.08.26 | ₩66,577 | ₩67,499 | ₩65,976 | ₩66,216 | -0.54% | 339.1만 |
|---|
| 2026.08.25 | ₩65,976 | ₩66,256 | ₩64,399 | ₩66,042 | +0.10% | 318.1만 |
|---|
| 2026.08.24 | ₩66,256 | ₩67,004 | ₩65,014 | ₩65,054 | -1.81% | 469.3만 |
|---|
| 2026.08.21 | ₩65,080 | ₩66,310 | ₩64,466 | ₩65,989 | +1.40% | 381만 |
|---|
| 2026.08.20 | ₩63,985 | ₩66,049 | ₩63,771 | ₩64,386 | +0.63% | 562.6만 |
|---|
| 2026.08.19 | ₩63,718 | ₩65,161 | ₩63,070 | ₩65,080 | +2.14% | 540.7만 |
|---|
| 2026.08.18 | ₩63,664 | ₩64,199 | ₩63,103 | ₩63,197 | -0.73% | 270.5만 |
|---|
| 2026.08.17 | ₩66,176 | ₩66,176 | ₩63,838 | ₩63,878 | -3.47% | 398.6만 |
|---|
| 2026.08.14 | ₩66,229 | ₩66,350 | ₩65,468 | ₩65,802 | -0.65% | 491.8만 |
|---|
| 2026.08.13 | ₩66,350 | ₩67,058 | ₩65,842 | ₩66,831 | +0.72% | 419.5만 |
|---|
| 2026.08.12 | ₩66,550 | ₩66,710 | ₩64,466 | ₩65,802 | -1.12% | 333.2만 |
|---|
| 2026.08.11 | ₩64,159 | ₩66,390 | ₩63,010 | ₩66,296 | +3.33% | 641.6만 |
|---|
| 2026.08.10 | ₩63,918 | ₩64,012 | ₩63,103 | ₩63,584 | -0.52% | 345만 |
|---|
| 2026.08.07 | ₩62,929 | ₩64,546 | ₩62,335 | ₩64,506 | +2.51% | 336.5만 |
|---|
| 2026.08.06 | ₩64,132 | ₩64,279 | ₩62,408 | ₩62,702 | -2.23% | 386.7만 |
|---|
| 2026.08.05 | ₩64,773 | ₩65,241 | ₩64,065 | ₩64,760 | -0.02% | 421만 |
|---|
| 2026.08.04 | ₩63,263 | ₩64,987 | ₩62,555 | ₩64,827 | +2.47% | 443.3만 |
|---|
| 2026.08.03 | ₩62,475 | ₩62,996 | ₩60,878 | ₩62,635 | +0.26% | 454.3만 |
|---|
| 2026.07.31 | ₩63,477 | ₩64,546 | ₩60,511 | ₩61,420 | -3.24% | 694.4만 |
|---|
| 2026.07.30 | ₩64,626 | ₩64,640 | ₩62,582 | ₩63,491 | -1.76% | 470.3만 |
|---|
| 2026.07.29 | ₩63,410 | ₩65,027 | ₩62,629 | ₩64,479 | +1.69% | 606.4만 |
|---|
| 2026.07.28 | ₩68,140 | ₩69,463 | ₩67,579 | ₩67,873 | -0.39% | 951.4만 |
|---|
| 2026.07.27 | ₩65,949 | ₩66,958 | ₩64,426 | ₩66,924 | +1.48% | 843만 |
|---|
| 2026.07.24 | ₩58,186 | ₩65,067 | ₩58,186 | ₩64,880 | +11.50% | 893.6만 |
|---|
| 2026.07.23 | ₩58,774 | ₩59,736 | ₩57,558 | ₩58,400 | -0.64% | 423만 |
|---|
| 2026.07.22 | ₩57,638 | ₩59,669 | ₩57,198 | ₩59,469 | +3.18% | 403.9만 |
|---|
| 2026.07.21 | ₩58,908 | ₩59,182 | ₩56,677 | ₩57,532 | -2.34% | 359.5만 |
|---|
| 2026.07.20 | ₩59,749 | ₩59,870 | ₩57,558 | ₩57,638 | -3.53% | 478.9만 |
|---|
| 2026.07.17 | ₩59,856 | ₩61,032 | ₩58,674 | ₩59,188 | -1.12% | 481만 |
|---|
| 2026.07.16 | ₩58,213 | ₩59,977 | ₩58,146 | ₩59,816 | +2.75% | 412.3만 |
|---|
| 2026.07.15 | ₩58,160 | ₩59,215 | ₩57,699 | ₩58,240 | +0.14% | 371만 |
|---|
| 2026.07.14 | ₩58,520 | ₩58,547 | ₩57,291 | ₩57,331 | -2.03% | 384.5만 |
|---|
| 2026.07.13 | ₩59,095 | ₩59,683 | ₩57,251 | ₩57,652 | -2.44% | 446.5만 |
|---|
| 2026.07.10 | ₩58,494 | ₩59,830 | ₩58,440 | ₩59,095 | +1.03% | 414만 |
|---|
| 2026.07.09 | ₩57,318 | ₩58,133 | ₩57,117 | ₩57,438 | +0.21% | 493.9만 |
|---|
| 2026.07.08 | ₩59,148 | ₩59,148 | ₩54,960 | ₩56,222 | -4.95% | 763.7만 |
|---|
| 2026.07.07 | ₩61,019 | ₩61,353 | ₩59,389 | ₩60,124 | -1.47% | 650.1만 |
|---|
| 2026.07.06 | ₩61,152 | ₩61,460 | ₩60,164 | ₩60,979 | -0.28% | 685만 |
|---|
| 2026.07.02 | ₩62,061 | ₩62,061 | ₩59,656 | ₩61,366 | -1.12% | 493.1만 |
|---|
| 2026.07.01 | ₩61,393 | ₩62,261 | ₩60,979 | ₩61,580 | +0.30% | 394.2만 |
|---|
| 2026.06.30 | ₩61,273 | ₩62,181 | ₩58,373 | ₩61,807 | +0.87% | 676.7만 |
|---|
| 2026.06.29 | ₩62,502 | ₩62,502 | ₩59,589 | ₩61,687 | -1.30% | 673.7만 |
|---|
| 2026.06.26 | ₩61,861 | ₩62,929 | ₩60,979 | ₩62,769 | +1.47% | 856.1만 |
|---|
| 2026.06.25 | ₩62,756 | ₩63,946 | ₩61,767 | ₩62,582 | -0.28% | 895.9만 |
|---|
| 2026.06.24 | ₩59,709 | ₩62,422 | ₩59,709 | ₩62,208 | +4.18% | 924만 |
|---|
| 2026.06.23 | ₩60,003 | ₩61,019 | ₩59,269 | ₩59,269 | -1.22% | 503.9만 |
|---|
| 2026.06.22 | ₩58,801 | ₩60,792 | ₩58,788 | ₩60,645 | +3.14% | 631.6만 |
|---|
| 2026.06.18 | ₩58,213 | ₩60,438 | ₩57,892 | ₩59,055 | +1.45% | 944.9만 |
|---|
| 2026.06.17 | ₩58,841 | ₩60,197 | ₩57,959 | ₩58,013 | -1.41% | 561.1만 |
|---|
| 2026.06.16 | ₩59,629 | ₩60,057 | ₩58,527 | ₩58,854 | -1.30% | 377.4만 |
|---|
| 2026.06.15 | ₩59,696 | ₩60,892 | ₩59,442 | ₩59,469 | -0.38% | 766.2만 |
|---|
| 2026.06.12 | ₩57,892 | ₩58,280 | ₩55,922 | ₩57,879 | -0.02% | 586.3만 |
|---|
| 2026.06.11 | ₩51,619 | ₩57,091 | ₩51,613 | ₩57,037 | +10.50% | 902.1만 |
|---|
| 2026.06.10 | ₩54,859 | ₩54,980 | ₩50,985 | ₩52,040 | -5.14% | 693만 |
|---|
| 2026.06.09 | ₩55,193 | ₩55,527 | ₩53,376 | ₩55,260 | +0.12% | 882만 |
|---|
| 2026.06.08 | ₩54,833 | ₩55,674 | ₩54,078 | ₩54,111 | -1.32% | 501.3만 |
|---|
| 2026.06.05 | ₩55,648 | ₩56,636 | ₩54,966 | ₩55,153 | -0.89% | 369.4만 |
|---|
| 2026.06.04 | ₩57,091 | ₩57,745 | ₩56,249 | ₩56,489 | -1.05% | 388.7만 |
|---|
| 2026.06.03 | ₩55,968 | ₩56,803 | ₩55,454 | ₩56,276 | +0.55% | 359.9만 |
|---|
| 2026.06.02 | ₩55,046 | ₩57,151 | ₩54,846 | ₩56,436 | +2.52% | 360.8만 |
|---|
| 2026.06.01 | ₩53,617 | ₩55,648 | ₩53,082 | ₩55,113 | +2.79% | 561.9만 |
|---|
| 2026.05.29 | ₩54,191 | ₩56,403 | ₩53,697 | ₩54,980 | +1.45% | 704.2만 |
|---|
| 2026.05.28 | ₩52,935 | ₩54,980 | ₩52,187 | ₩54,806 | +3.53% | 477.6만 |
|---|
| 2026.05.27 | ₩52,815 | ₩53,677 | ₩52,702 | ₩53,283 | +0.89% | 568.8만 |
|---|
| 2026.05.26 | ₩51,479 | ₩52,468 | ₩51,439 | ₩52,374 | +1.74% | 455.5만 |
|---|
| 2026.05.22 | ₩50,905 | ₩51,012 | ₩49,702 | ₩50,838 | -0.13% | 388만 |
|---|
| 2026.05.21 | ₩48,633 | ₩50,609 | ₩48,386 | ₩50,424 | +3.68% | 379.6만 |
|---|
| 2026.05.20 | ₩48,139 | ₩49,849 | ₩47,471 | ₩49,609 | +3.05% | 546.8만 |
|---|
| 2026.05.19 | ₩49,181 | ₩49,248 | ₩47,558 | ₩47,591 | -3.23% | 472.9만 |
|---|
| 2026.05.18 | ₩50,397 | ₩51,159 | ₩49,769 | ₩49,903 | -0.98% | 391.1만 |
|---|
| 2026.05.15 | ₩52,067 | ₩52,361 | ₩49,883 | ₩50,076 | -3.82% | 379.3만 |
|---|
| 2026.05.14 | ₩54,579 | ₩54,793 | ₩53,370 | ₩53,470 | -2.03% | 350.2만 |
|---|
| 2026.05.13 | ₩54,419 | ₩55,033 | ₩53,944 | ₩54,031 | -0.71% | 312.5만 |
|---|
| 2026.05.12 | ₩54,726 | ₩55,133 | ₩53,336 | ₩54,218 | -0.93% | 335.3만 |
|---|
| 2026.05.11 | ₩56,049 | ₩56,049 | ₩54,552 | ₩54,646 | -2.50% | 374.7만 |
|---|
| 2026.05.08 | ₩55,982 | ₩56,864 | ₩55,153 | ₩55,514 | -0.84% | 521.6만 |
|---|
| 2026.05.07 | ₩56,316 | ₩57,057 | ₩55,541 | ₩55,621 | -1.23% | 472.3만 |
|---|
| 2026.05.06 | ₩54,873 | ₩56,503 | ₩54,766 | ₩55,968 | +2.00% | 611만 |
|---|
| 2026.05.05 | ₩51,025 | ₩53,276 | ₩51,012 | ₩52,789 | +3.46% | 603.7만 |
|---|
| 2026.05.04 | ₩52,468 | ₩53,503 | ₩50,704 | ₩50,731 | -3.31% | 691.2만 |
|---|
| 2026.05.01 | ₩52,040 | ₩53,443 | ₩52,040 | ₩52,682 | +1.23% | 601.8만 |
|---|
| 2026.04.30 | ₩50,637 | ₩52,428 | ₩49,014 | ₩51,292 | +1.29% | 1240.1만 |
|---|
| 2026.04.29 | ₩54,151 | ₩54,472 | ₩52,815 | ₩53,016 | -2.10% | 530.6만 |
|---|
| 2026.04.28 | ₩53,737 | ₩54,819 | ₩52,134 | ₩54,191 | +0.85% | 712.2만 |
|---|
| 2026.04.27 | ₩53,176 | ₩54,205 | ₩53,149 | ₩53,497 | +0.60% | 475.1만 |
|---|
| 2026.04.24 | ₩53,777 | ₩54,004 | ₩52,842 | ₩53,390 | -0.72% | 448.8만 |
|---|
| 2026.04.23 | ₩53,443 | ₩55,033 | ₩53,270 | ₩54,138 | +1.30% | 473.3만 |
|---|
| 2026.04.22 | ₩55,381 | ₩55,501 | ₩52,601 | ₩53,029 | -4.25% | 516만 |
|---|
| 2026.04.21 | ₩57,171 | ₩57,492 | ₩55,006 | ₩55,073 | -3.67% | 362.9만 |
|---|
| 2026.04.20 | ₩56,917 | ₩57,425 | ₩56,489 | ₩57,051 | +0.23% | 408.6만 |
|---|
| 2026.04.17 | ₩56,677 | ₩58,053 | ₩56,249 | ₩56,436 | -0.42% | 823.3만 |
|---|
| 2026.04.16 | ₩55,527 | ₩55,995 | ₩54,793 | ₩55,046 | -0.87% | 535.1만 |
|---|
| 2026.04.15 | ₩56,262 | ₩56,262 | ₩54,712 | ₩55,314 | -1.69% | 521.5만 |
|---|
| 2026.04.14 | ₩56,596 | ₩56,703 | ₩55,835 | ₩56,249 | -0.61% | 332.4만 |
|---|
| 2026.04.13 | ₩55,461 | ₩56,322 | ₩54,779 | ₩56,262 | +1.45% | 322만 |
|---|
| 2026.04.10 | ₩57,331 | ₩57,594 | ₩56,075 | ₩56,196 | -1.98% | 312만 |
|---|
| 2026.04.09 | ₩55,661 | ₩56,690 | ₩55,033 | ₩56,302 | +1.15% | 330.2만 |
|---|
| 2026.04.08 | ₩55,982 | ₩56,783 | ₩55,915 | ₩56,489 | +0.91% | 489.1만 |
|---|
| 2026.04.07 | ₩53,209 | ₩53,209 | ₩51,840 | ₩52,414 | -1.49% | 427.8만 |
|---|
| 2026.04.06 | ₩52,241 | ₩53,650 | ₩52,107 | ₩53,590 | +2.58% | 282.8만 |
|---|
| 2026.04.02 | ₩52,161 | ₩53,336 | ₩51,092 | ₩52,495 | +0.64% | 673.5만 |
|---|
| 2026.04.01 | ₩53,657 | ₩54,392 | ₩53,363 | ₩53,617 | -0.07% | 311.9만 |
|---|
| 2026.03.31 | ₩52,094 | ₩53,617 | ₩51,827 | ₩53,243 | +2.21% | 683.5만 |
|---|
| 2026.03.30 | ₩53,016 | ₩53,169 | ₩51,025 | ₩51,105 | -3.60% | 566.5만 |
|---|
| 2026.03.27 | ₩53,243 | ₩53,697 | ₩52,134 | ₩52,655 | -1.10% | 772만 |
|---|
| 2026.03.26 | ₩54,111 | ₩54,873 | ₩53,563 | ₩54,031 | -0.15% | 631만 |
|---|
| 2026.03.25 | ₩53,884 | ₩54,405 | ₩52,682 | ₩54,338 | +0.84% | 606.6만 |
|---|
| 2026.03.24 | ₩51,372 | ₩54,018 | ₩50,951 | ₩53,256 | +3.67% | 696.5만 |
|---|
| 2026.03.23 | ₩51,145 | ₩52,321 | ₩50,063 | ₩51,706 | +1.10% | 776.6만 |
|---|
| 2026.03.20 | ₩49,742 | ₩50,050 | ₩48,099 | ₩48,379 | -2.74% | 1125.2만 |
|---|
| 2026.03.19 | ₩50,571 | ₩50,891 | ₩48,560 | ₩49,341 | -2.43% | 628.5만 |
|---|
| 2026.03.18 | ₩53,270 | ₩53,310 | ₩51,506 | ₩51,546 | -3.24% | 459.2만 |
|---|
| 2026.03.17 | ₩53,510 | ₩54,018 | ₩53,243 | ₩53,550 | +0.07% | 462.1만 |
|---|
| 2026.03.16 | ₩53,403 | ₩53,804 | ₩52,441 | ₩52,668 | -1.38% | 400.2만 |
|---|
| 2026.03.13 | ₩53,737 | ₩54,659 | ₩52,909 | ₩53,109 | -1.17% | 607.9만 |
|---|
| 2026.03.12 | ₩55,848 | ₩55,942 | ₩53,056 | ₩53,056 | -5.00% | 597.1만 |
|---|
| 2026.03.11 | ₩57,291 | ₩57,291 | ₩55,942 | ₩56,383 | -1.59% | 440.1만 |
|---|
| 2026.03.10 | ₩56,677 | ₩57,785 | ₩55,487 | ₩57,104 | +0.75% | 737.5만 |
|---|
| 2026.03.09 | ₩56,129 | ₩57,291 | ₩53,617 | ₩56,236 | +0.19% | 872.8만 |
|---|
| 2026.03.06 | ₩58,694 | ₩58,788 | ₩56,783 | ₩57,251 | -2.46% | 744.8만 |
|---|
| 2026.03.05 | ₩60,124 | ₩60,671 | ₩58,747 | ₩59,576 | -0.91% | 684.4만 |
|---|
| 2026.03.04 | ₩59,937 | ₩60,939 | ₩59,669 | ₩60,377 | +0.74% | 455.9만 |
|---|
| 2026.03.03 | ₩59,856 | ₩60,718 | ₩59,068 | ₩60,391 | +0.89% | 509.9만 |
|---|
| 2026.03.02 | ₩61,273 | ₩62,836 | ₩60,565 | ₩62,555 | +2.09% | 557.4만 |
|---|
| 2026.02.27 | ₩61,413 | ₩62,929 | ₩60,792 | ₩62,809 | +2.27% | 794.9만 |
|---|
| 2026.02.26 | ₩61,166 | ₩62,435 | ₩59,402 | ₩62,088 | +1.51% | 531.4만 |
|---|
| 2026.02.25 | ₩61,887 | ₩62,174 | ₩59,549 | ₩61,420 | -0.76% | 392.4만 |
|---|
| 2026.02.24 | ₩62,141 | ₩62,969 | ₩61,273 | ₩61,326 | -1.31% | 371.8만 |
|---|
| 2026.02.23 | ₩61,633 | ₩62,221 | ₩59,796 | ₩61,847 | +0.35% | 630.7만 |
|---|
| 2026.02.20 | ₩66,804 | ₩66,991 | ₩64,800 | ₩65,121 | -2.52% | 619.1만 |
|---|
| 2026.02.19 | ₩69,543 | ₩69,770 | ₩66,243 | ₩66,510 | -4.36% | 678.2만 |
|---|
| 2026.02.18 | ₩67,245 | ₩69,369 | ₩66,871 | ₩69,262 | +3.00% | 814.6만 |
|---|
| 2026.02.17 | ₩67,165 | ₩68,568 | ₩66,644 | ₩67,900 | +1.09% | 901.6만 |
|---|
| 2026.02.13 | ₩68,608 | ₩69,296 | ₩67,325 | ₩68,888 | +0.41% | 873.7만 |
|---|
| 2026.02.12 | ₩66,958 | ₩70,345 | ₩66,931 | ₩68,701 | +2.60% | 1359만 |
|---|
| 2026.02.11 | ₩65,034 | ₩68,982 | ₩64,386 | ₩67,178 | +3.30% | 2022.6만 |
|---|
| 2026.02.10 | ₩59,015 | ₩61,179 | ₩58,868 | ₩61,126 | +3.58% | 1032.7만 |
|---|
| 2026.02.09 | ₩58,975 | ₩59,322 | ₩57,973 | ₩58,854 | -0.20% | 613.2만 |
|---|
| 2026.02.06 | ₩58,734 | ₩59,269 | ₩57,806 | ₩58,975 | +0.41% | 590.5만 |
|---|
| 2026.02.05 | ₩58,955 | ₩59,162 | ₩56,884 | ₩57,679 | -2.16% | 517.4만 |
|---|
| 2026.02.04 | ₩55,574 | ₩59,576 | ₩55,300 | ₩59,309 | +6.72% | 677.1만 |
|---|
| 2026.02.03 | ₩55,474 | ₩56,636 | ₩54,485 | ₩54,646 | -1.49% | 746.1만 |
|---|
| 2026.02.02 | ₩55,006 | ₩56,510 | ₩54,793 | ₩56,062 | +1.92% | 536.9만 |
|---|
| 2026.01.30 | ₩55,728 | ₩55,841 | ₩54,365 | ₩55,621 | -0.19% | 545.5만 |
|---|
| 2026.01.29 | ₩57,892 | ₩58,133 | ₩55,073 | ₩56,276 | -2.79% | 717.4만 |
|---|
| 2026.01.28 | ₩57,411 | ₩57,906 | ₩55,875 | ₩56,663 | -1.30% | 396.1만 |
|---|
| 2026.01.27 | ₩57,799 | ₩58,106 | ₩57,251 | ₩57,398 | -0.69% | 383.7만 |
|---|
| 2026.01.26 | ₩58,961 | ₩59,603 | ₩57,946 | ₩57,959 | -1.70% | 568.2만 |
|---|
| 2026.01.23 | ₩55,274 | ₩58,574 | ₩54,879 | ₩58,520 | +5.87% | 1076.8만 |
|---|
| 2026.01.22 | ₩56,449 | ₩56,723 | ₩55,728 | ₩55,821 | -1.11% | 360.2만 |
|---|
| 2026.01.21 | ₩55,434 | ₩56,423 | ₩54,926 | ₩56,022 | +1.06% | 518.1만 |
|---|
| 2026.01.20 | ₩55,153 | ₩56,262 | ₩54,018 | ₩54,712 | -0.80% | 625.6만 |
|---|
| 2026.01.16 | ₩57,625 | ₩57,733 | ₩56,550 | ₩57,064 | -0.97% | 428.6만 |
|---|
| 2026.01.15 | ₩56,677 | ₩58,340 | ₩56,677 | ₩57,892 | +2.15% | 409만 |
|---|
| 2026.01.14 | ₩57,385 | ₩57,779 | ₩56,650 | ₩57,104 | -0.49% | 377.5만 |
|---|
| 2026.01.13 | ₩57,318 | ₩57,451 | ₩56,503 | ₩57,024 | -0.51% | 420.9만 |
|---|
| 2026.01.12 | ₩56,997 | ₩57,745 | ₩56,008 | ₩57,371 | +0.66% | 489.4만 |
|---|
| 2026.01.09 | ₩55,715 | ₩57,585 | ₩55,501 | ₩57,425 | +3.07% | 452.7만 |
|---|
| 2026.01.08 | ₩53,483 | ₩57,832 | ₩52,935 | ₩56,516 | +5.67% | 915.7만 |
|---|
| 2026.01.07 | ₩54,873 | ₩55,340 | ₩52,708 | ₩52,962 | -3.48% | 558.5만 |
|---|
| 2026.01.06 | ₩53,376 | ₩55,200 | ₩53,042 | ₩54,712 | +2.50% | 514.6만 |
|---|
| 2026.01.05 | ₩52,535 | ₩54,138 | ₩52,414 | ₩53,537 | +1.91% | 556.7만 |
|---|
| 2026.01.02 | ₩51,893 | ₩53,143 | ₩51,506 | ₩52,909 | +1.96% | 450.7만 |
|---|
| 2025.12.31 | ₩51,813 | ₩51,987 | ₩51,466 | ₩51,666 | -0.28% | 348.4만 |
|---|
| 2025.12.30 | ₩51,626 | ₩52,000 | ₩51,573 | ₩51,893 | +0.52% | 235.5만 |
|---|
| 2025.12.29 | ₩51,693 | ₩51,827 | ₩51,239 | ₩51,680 | -0.03% | 355.5만 |
|---|
| 2025.12.26 | ₩51,199 | ₩51,813 | ₩50,985 | ₩51,760 | +1.10% | 217.1만 |
|---|
| 2025.12.24 | ₩51,078 | ₩51,239 | ₩50,350 | ₩50,945 | -0.26% | 112.5만 |
|---|
| 2025.12.23 | ₩51,239 | ₩51,239 | ₩50,143 | ₩51,092 | -0.29% | 300만 |
|---|
| 2025.12.22 | ₩51,038 | ₩51,105 | ₩50,337 | ₩50,891 | -0.29% | 503.3만 |
|---|
| 2025.12.19 | ₩51,285 | ₩51,613 | ₩50,891 | ₩50,918 | -0.72% | 1037.4만 |
|---|
| 2025.12.18 | ₩50,898 | ₩51,847 | ₩50,404 | ₩51,599 | +1.38% | 563만 |
|---|
| 2025.12.17 | ₩50,009 | ₩51,199 | ₩49,936 | ₩50,798 | +1.58% | 547.7만 |
|---|
| 2025.12.16 | ₩50,250 | ₩50,477 | ₩49,836 | ₩50,357 | +0.21% | 636.3만 |
|---|
| 2025.12.15 | ₩50,130 | ₩50,263 | ₩49,448 | ₩50,156 | +0.05% | 495.3만 |
|---|
| 2025.12.12 | ₩51,439 | ₩51,493 | ₩49,495 | ₩49,689 | -3.40% | 471.9만 |
|---|
| 2025.12.11 | ₩50,343 | ₩51,359 | ₩50,156 | ₩50,784 | +0.88% | 674.6만 |
|---|
| 2025.12.10 | ₩47,458 | ₩49,702 | ₩47,404 | ₩49,662 | +4.65% | 434만 |
|---|
| 2025.12.09 | ₩47,498 | ₩48,139 | ₩46,816 | ₩47,177 | -0.68% | 325.6만 |
|---|
| 2025.12.08 | ₩48,299 | ₩48,473 | ₩47,805 | ₩48,179 | -0.25% | 575.3만 |
|---|
| 2025.12.05 | ₩48,593 | ₩48,887 | ₩48,086 | ₩48,152 | -0.91% | 556.3만 |
|---|
| 2025.12.04 | ₩48,072 | ₩49,542 | ₩48,005 | ₩48,700 | +1.31% | 635.7만 |
|---|
| 2025.12.03 | ₩46,456 | ₩48,339 | ₩46,242 | ₩48,259 | +3.88% | 707만 |
|---|
| 2025.12.02 | ₩47,311 | ₩47,337 | ₩45,707 | ₩46,028 | -2.71% | 548.8만 |
|---|
| 2025.12.01 | ₩47,578 | ₩48,045 | ₩46,830 | ₩47,631 | +0.11% | 607.7만 |
|---|
| 2025.11.28 | ₩48,099 | ₩48,219 | ₩47,605 | ₩47,685 | -0.86% | 266.3만 |
|---|
| 2025.11.26 | ₩46,589 | ₩47,925 | ₩46,529 | ₩47,805 | +2.61% | 375만 |
|---|
| 2025.11.25 | ₩45,654 | ₩46,803 | ₩45,574 | ₩46,709 | +2.31% | 510.7만 |
|---|
| 2025.11.24 | ₩44,705 | ₩45,333 | ₩44,558 | ₩45,039 | +0.75% | 620.2만 |
|---|
| 2025.11.21 | ₩44,037 | ₩45,667 | ₩43,984 | ₩45,133 | +2.49% | 596.9만 |
|---|
| 2025.11.20 | ₩45,213 | ₩45,453 | ₩43,729 | ₩43,810 | -3.10% | 528.5만 |
|---|
| 2025.11.19 | ₩45,427 | ₩45,460 | ₩44,338 | ₩44,986 | -0.97% | 625.1만 |
|---|
| 2025.11.18 | ₩45,306 | ₩46,108 | ₩44,886 | ₩45,186 | -0.27% | 632.2만 |
|---|
| 2025.11.17 | ₩45,707 | ₩45,908 | ₩44,992 | ₩45,320 | -0.85% | 456.4만 |
|---|
| 2025.11.14 | ₩45,975 | ₩46,148 | ₩45,039 | ₩45,814 | -0.35% | 450.7만 |
|---|
| 2025.11.13 | ₩47,424 | ₩47,805 | ₩46,629 | ₩46,870 | -1.17% | 489.2만 |
|---|
| 2025.11.12 | ₩47,992 | ₩48,567 | ₩47,257 | ₩47,271 | -1.50% | 447.4만 |
|---|
| 2025.11.11 | ₩48,112 | ₩48,727 | ₩47,665 | ₩47,885 | -0.47% | 786.1만 |
|---|
| 2025.11.10 | ₩48,139 | ₩48,179 | ₩46,936 | ₩47,431 | -1.47% | 484.8만 |
|---|
| 2025.11.07 | ₩46,963 | ₩47,858 | ₩46,763 | ₩47,845 | +1.88% | 482.2만 |
|---|
| 2025.11.06 | ₩47,872 | ₩48,146 | ₩47,070 | ₩47,725 | -0.31% | 479.5만 |
|---|
| 2025.11.05 | ₩48,687 | ₩48,901 | ₩47,404 | ₩48,166 | -1.07% | 581.3만 |
|---|
| 2025.11.04 | ₩48,005 | ₩49,382 | ₩47,992 | ₩48,513 | +1.06% | 691.1만 |
|---|
| 2025.11.03 | ₩49,034 | ₩49,562 | ₩48,045 | ₩48,860 | -0.35% | 781만 |
|---|
| 2025.10.31 | ₩47,671 | ₩49,528 | ₩47,043 | ₩49,328 | +3.48% | 764.9만 |
|---|
| 2025.10.30 | ₩49,996 | ₩50,207 | ₩47,925 | ₩48,152 | -3.69% | 1030만 |
|---|
| 2025.10.29 | ₩55,394 | ₩55,527 | ₩50,384 | ₩50,557 | -8.73% | 1964.3만 |
|---|
| 2025.10.28 | ₩57,826 | ₩57,826 | ₩56,997 | ₩57,572 | -0.44% | 312.7만 |
|---|
| 2025.10.27 | ₩57,612 | ₩58,213 | ₩57,264 | ₩57,986 | +0.65% | 243.1만 |
|---|
| 2025.10.24 | ₩58,173 | ₩58,173 | ₩57,291 | ₩57,545 | -1.08% | 220만 |
|---|
| 2025.10.23 | ₩56,797 | ₩57,772 | ₩56,610 | ₩57,478 | +1.20% | 302.6만 |
|---|
| 2025.10.22 | ₩56,717 | ₩57,812 | ₩56,703 | ₩56,997 | +0.49% | 267.8만 |
|---|
| 2025.10.21 | ₩56,463 | ₩57,191 | ₩56,022 | ₩56,797 | +0.59% | 428.8만 |
|---|
| 2025.10.20 | ₩55,768 | ₩56,543 | ₩55,715 | ₩56,423 | +1.17% | 327.1만 |
|---|
| 2025.10.17 | ₩55,127 | ₩56,179 | ₩55,113 | ₩55,314 | +0.34% | 426.5만 |
|---|
| 2025.10.16 | ₩56,115 | ₩56,129 | ₩55,033 | ₩55,207 | -1.62% | 343만 |
|---|
| 2025.10.15 | ₩56,730 | ₩56,730 | ₩55,100 | ₩55,795 | -1.65% | 315.5만 |
|---|
| 2025.10.14 | ₩54,993 | ₩57,198 | ₩54,946 | ₩56,423 | +2.60% | 390.2만 |
|---|
| 2025.10.13 | ₩55,140 | ₩55,715 | ₩54,686 | ₩55,487 | +0.63% | 373.2만 |
|---|
| 2025.10.10 | ₩57,158 | ₩57,973 | ₩54,004 | ₩54,044 | -5.45% | 520.8만 |
|---|