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 | ₩54,682 | ₩55,578 | ₩54,428 | ₩55,217 | +0.98% | 249.5만 |
| 2026.10.08 | ₩54,575 | ₩55,538 | ₩53,960 | ₩55,431 | +1.57% | 517.9만 |
| 2026.10.07 | ₩56,046 | ₩56,086 | ₩54,936 | ₩55,217 | -1.48% | 362.7만 |
| 2026.10.06 | ₩56,595 | ₩57,343 | ₩56,454 | ₩56,688 | +0.17% | 273.7만 |
| 2026.10.05 | ₩56,354 | ₩57,109 | ₩55,759 | ₩56,715 | +0.64% | 361.2만 |
| 2026.10.02 | ₩58,360 | ₩58,600 | ₩56,849 | ₩56,889 | -2.52% | 485.6만 |
| 2026.10.01 | ₩58,400 | ₩58,400 | ₩56,167 | ₩57,557 | -1.44% | 519.8만 |
| 2026.09.30 | ₩59,443 | ₩60,011 | ₩58,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,975 |
| -0.79% |
| 525.4만 |
| 2026.09.29 | ₩59,951 | ₩60,299 | ₩59,028 | ₩59,349 | -1.00% | 330.9만 |
|---|
| 2026.09.28 | ₩61,074 | ₩61,783 | ₩60,078 | ₩60,272 | -1.31% | 526.9만 |
|---|
| 2026.09.25 | ₩62,238 | ₩62,412 | ₩61,382 | ₩62,064 | -0.28% | 323.3만 |
|---|
| 2026.09.24 | ₩61,890 | ₩62,418 | ₩60,085 | ₩61,516 | -0.61% | 505.4만 |
|---|
| 2026.09.23 | ₩62,706 | ₩63,241 | ₩61,957 | ₩62,171 | -0.85% | 453.1만 |
|---|
| 2026.09.22 | ₩61,930 | ₩62,439 | ₩61,048 | ₩62,118 | +0.30% | 338만 |
|---|
| 2026.09.21 | ₩60,874 | ₩62,118 | ₩60,713 | ₩60,727 | -0.24% | 368.5만 |
|---|
| 2026.09.18 | ₩60,446 | ₩60,693 | ₩59,082 | ₩59,283 | -1.92% | 894만 |
|---|
| 2026.09.17 | ₩60,807 | ₩61,569 | ₩60,030 | ₩60,820 | +0.02% | 450.2만 |
|---|
| 2026.09.16 | ₩59,336 | ₩61,101 | ₩58,707 | ₩59,617 | +0.47% | 548.3만 |
|---|
| 2026.09.15 | ₩58,921 | ₩59,109 | ₩57,878 | ₩58,453 | -0.79% | 505.2만 |
|---|
| 2026.09.14 | ₩58,373 | ₩59,062 | ₩57,330 | ₩58,507 | +0.23% | 404.7만 |
|---|
| 2026.09.11 | ₩57,424 | ₩58,025 | ₩56,782 | ₩57,798 | +0.65% | 397.2만 |
|---|
| 2026.09.10 | ₩56,140 | ₩57,277 | ₩55,765 | ₩56,447 | +0.55% | 276만 |
|---|
| 2026.09.09 | ₩59,095 | ₩59,095 | ₩56,421 | ₩56,434 | -4.50% | 315.4만 |
|---|
| 2026.09.08 | ₩61,409 | ₩61,409 | ₩59,122 | ₩59,189 | -3.61% | 380만 |
|---|
| 2026.09.04 | ₩60,540 | ₩61,863 | ₩60,125 | ₩61,288 | +1.24% | 273.7만 |
|---|
| 2026.09.03 | ₩61,115 | ₩61,536 | ₩59,389 | ₩60,526 | -0.96% | 301.4만 |
|---|
| 2026.09.02 | ₩60,820 | ₩62,425 | ₩60,366 | ₩60,660 | -0.26% | 369.5만 |
|---|
| 2026.09.01 | ₩62,345 | ₩62,639 | ₩60,640 | ₩60,754 | -2.55% | 818.8만 |
|---|
| 2026.08.31 | ₩63,321 | ₩64,190 | ₩62,405 | ₩62,719 | -0.95% | 553만 |
|---|
| 2026.08.28 | ₩65,541 | ₩66,103 | ₩63,876 | ₩64,578 | -1.47% | 398만 |
|---|
| 2026.08.27 | ₩65,635 | ₩66,263 | ₩64,979 | ₩65,033 | -0.92% | 638.1만 |
|---|
| 2026.08.26 | ₩66,638 | ₩67,560 | ₩66,036 | ₩66,277 | -0.54% | 339.1만 |
|---|
| 2026.08.25 | ₩66,036 | ₩66,317 | ₩64,458 | ₩66,103 | +0.10% | 318.1만 |
|---|
| 2026.08.24 | ₩66,317 | ₩67,066 | ₩65,073 | ₩65,113 | -1.81% | 469.3만 |
|---|
| 2026.08.21 | ₩65,140 | ₩66,370 | ₩64,525 | ₩66,049 | +1.40% | 381만 |
|---|
| 2026.08.20 | ₩64,043 | ₩66,109 | ₩63,829 | ₩64,444 | +0.63% | 562.6만 |
|---|
| 2026.08.19 | ₩63,776 | ₩65,220 | ₩63,127 | ₩65,140 | +2.14% | 540.7만 |
|---|
| 2026.08.18 | ₩63,722 | ₩64,257 | ₩63,161 | ₩63,254 | -0.73% | 270.5만 |
|---|
| 2026.08.17 | ₩66,236 | ₩66,236 | ₩63,896 | ₩63,936 | -3.47% | 398.6만 |
|---|
| 2026.08.14 | ₩66,290 | ₩66,410 | ₩65,528 | ₩65,862 | -0.65% | 491.8만 |
|---|
| 2026.08.13 | ₩66,410 | ₩67,119 | ₩65,902 | ₩66,892 | +0.72% | 419.5만 |
|---|
| 2026.08.12 | ₩66,611 | ₩66,771 | ₩64,525 | ₩65,862 | -1.12% | 333.2만 |
|---|
| 2026.08.11 | ₩64,217 | ₩66,450 | ₩63,067 | ₩66,357 | +3.33% | 641.6만 |
|---|
| 2026.08.10 | ₩63,976 | ₩64,070 | ₩63,161 | ₩63,642 | -0.52% | 345만 |
|---|
| 2026.08.07 | ₩62,987 | ₩64,605 | ₩62,392 | ₩64,565 | +2.51% | 336.5만 |
|---|
| 2026.08.06 | ₩64,190 | ₩64,338 | ₩62,465 | ₩62,759 | -2.23% | 386.7만 |
|---|
| 2026.08.05 | ₩64,832 | ₩65,300 | ₩64,124 | ₩64,819 | -0.02% | 421만 |
|---|
| 2026.08.04 | ₩63,321 | ₩65,046 | ₩62,612 | ₩64,886 | +2.47% | 443.3만 |
|---|
| 2026.08.03 | ₩62,532 | ₩63,054 | ₩60,934 | ₩62,693 | +0.26% | 454.3만 |
|---|
| 2026.07.31 | ₩63,535 | ₩64,605 | ₩60,566 | ₩61,476 | -3.24% | 694.4만 |
|---|
| 2026.07.30 | ₩64,685 | ₩64,699 | ₩62,639 | ₩63,548 | -1.76% | 470.3만 |
|---|
| 2026.07.29 | ₩63,468 | ₩65,086 | ₩62,686 | ₩64,538 | +1.69% | 606.4만 |
|---|
| 2026.07.28 | ₩68,202 | ₩69,526 | ₩67,641 | ₩67,935 | -0.39% | 951.4만 |
|---|
| 2026.07.27 | ₩66,009 | ₩67,019 | ₩64,485 | ₩66,985 | +1.48% | 843만 |
|---|
| 2026.07.24 | ₩58,239 | ₩65,127 | ₩58,239 | ₩64,939 | +11.50% | 893.6만 |
|---|
| 2026.07.23 | ₩58,828 | ₩59,791 | ₩57,611 | ₩58,453 | -0.64% | 423만 |
|---|
| 2026.07.22 | ₩57,691 | ₩59,724 | ₩57,250 | ₩59,523 | +3.18% | 403.9만 |
|---|
| 2026.07.21 | ₩58,962 | ₩59,236 | ₩56,728 | ₩57,584 | -2.34% | 359.5만 |
|---|
| 2026.07.20 | ₩59,804 | ₩59,924 | ₩57,611 | ₩57,691 | -3.53% | 478.9만 |
|---|
| 2026.07.17 | ₩59,911 | ₩61,088 | ₩58,728 | ₩59,242 | -1.12% | 481만 |
|---|
| 2026.07.16 | ₩58,266 | ₩60,031 | ₩58,199 | ₩59,871 | +2.75% | 412.3만 |
|---|
| 2026.07.15 | ₩58,213 | ₩59,269 | ₩57,751 | ₩58,293 | +0.14% | 371만 |
|---|
| 2026.07.14 | ₩58,574 | ₩58,600 | ₩57,343 | ₩57,384 | -2.03% | 384.5만 |
|---|
| 2026.07.13 | ₩59,149 | ₩59,737 | ₩57,303 | ₩57,704 | -2.44% | 446.5만 |
|---|
| 2026.07.10 | ₩58,547 | ₩59,884 | ₩58,494 | ₩59,149 | +1.03% | 414만 |
|---|
| 2026.07.09 | ₩57,370 | ₩58,186 | ₩57,170 | ₩57,491 | +0.21% | 493.9만 |
|---|
| 2026.07.08 | ₩59,202 | ₩59,202 | ₩55,010 | ₩56,274 | -4.95% | 763.7만 |
|---|
| 2026.07.07 | ₩61,074 | ₩61,409 | ₩59,443 | ₩60,179 | -1.47% | 650.1만 |
|---|
| 2026.07.06 | ₩61,208 | ₩61,516 | ₩60,219 | ₩61,034 | -0.28% | 685만 |
|---|
| 2026.07.02 | ₩62,118 | ₩62,118 | ₩59,710 | ₩61,422 | -1.12% | 493.1만 |
|---|
| 2026.07.01 | ₩61,449 | ₩62,318 | ₩61,034 | ₩61,636 | +0.30% | 394.2만 |
|---|
| 2026.06.30 | ₩61,329 | ₩62,238 | ₩58,427 | ₩61,863 | +0.87% | 676.7만 |
|---|
| 2026.06.29 | ₩62,559 | ₩62,559 | ₩59,644 | ₩61,743 | -1.30% | 673.7만 |
|---|
| 2026.06.26 | ₩61,917 | ₩62,987 | ₩61,034 | ₩62,826 | +1.47% | 856.1만 |
|---|
| 2026.06.25 | ₩62,813 | ₩64,005 | ₩61,823 | ₩62,639 | -0.28% | 895.9만 |
|---|
| 2026.06.24 | ₩59,764 | ₩62,479 | ₩59,764 | ₩62,265 | +4.18% | 924만 |
|---|
| 2026.06.23 | ₩60,058 | ₩61,074 | ₩59,323 | ₩59,323 | -1.22% | 503.9만 |
|---|
| 2026.06.22 | ₩58,855 | ₩60,847 | ₩58,841 | ₩60,700 | +3.14% | 631.6만 |
|---|
| 2026.06.18 | ₩58,266 | ₩60,493 | ₩57,945 | ₩59,109 | +1.45% | 944.9만 |
|---|
| 2026.06.17 | ₩58,895 | ₩60,252 | ₩58,012 | ₩58,066 | -1.41% | 561.1만 |
|---|
| 2026.06.16 | ₩59,684 | ₩60,112 | ₩58,580 | ₩58,908 | -1.30% | 377.4만 |
|---|
| 2026.06.15 | ₩59,751 | ₩60,947 | ₩59,496 | ₩59,523 | -0.38% | 766.2만 |
|---|
| 2026.06.12 | ₩57,945 | ₩58,333 | ₩55,973 | ₩57,932 | -0.02% | 586.3만 |
|---|
| 2026.06.11 | ₩51,667 | ₩57,143 | ₩51,660 | ₩57,089 | +10.50% | 902.1만 |
|---|
| 2026.06.10 | ₩54,910 | ₩55,030 | ₩51,031 | ₩52,088 | -5.14% | 693만 |
|---|
| 2026.06.09 | ₩55,244 | ₩55,578 | ₩53,425 | ₩55,311 | +0.12% | 882만 |
|---|
| 2026.06.08 | ₩54,883 | ₩55,725 | ₩54,127 | ₩54,161 | -1.32% | 501.3만 |
|---|
| 2026.06.05 | ₩55,699 | ₩56,688 | ₩55,017 | ₩55,204 | -0.89% | 369.4만 |
|---|
| 2026.06.04 | ₩57,143 | ₩57,798 | ₩56,300 | ₩56,541 | -1.05% | 388.7만 |
|---|
| 2026.06.03 | ₩56,019 | ₩56,855 | ₩55,505 | ₩56,327 | +0.55% | 359.9만 |
|---|
| 2026.06.02 | ₩55,097 | ₩57,203 | ₩54,896 | ₩56,488 | +2.52% | 360.8만 |
|---|
| 2026.06.01 | ₩53,666 | ₩55,699 | ₩53,131 | ₩55,164 | +2.79% | 561.9만 |
|---|
| 2026.05.29 | ₩54,241 | ₩56,454 | ₩53,746 | ₩55,030 | +1.45% | 704.2만 |
|---|
| 2026.05.28 | ₩52,984 | ₩55,030 | ₩52,235 | ₩54,856 | +3.53% | 477.6만 |
|---|
| 2026.05.27 | ₩52,863 | ₩53,726 | ₩52,750 | ₩53,332 | +0.89% | 568.8만 |
|---|
| 2026.05.26 | ₩51,526 | ₩52,516 | ₩51,486 | ₩52,422 | +1.74% | 455.5만 |
|---|
| 2026.05.22 | ₩50,951 | ₩51,058 | ₩49,748 | ₩50,884 | -0.13% | 388만 |
|---|
| 2026.05.21 | ₩48,678 | ₩50,656 | ₩48,430 | ₩50,470 | +3.68% | 379.6만 |
|---|
| 2026.05.20 | ₩48,183 | ₩49,895 | ₩47,514 | ₩49,654 | +3.05% | 546.8만 |
|---|
| 2026.05.19 | ₩49,226 | ₩49,293 | ₩47,601 | ₩47,635 | -3.23% | 472.9만 |
|---|
| 2026.05.18 | ₩50,443 | ₩51,205 | ₩49,814 | ₩49,948 | -0.98% | 391.1만 |
|---|
| 2026.05.15 | ₩52,115 | ₩52,409 | ₩49,928 | ₩50,122 | -3.82% | 379.3만 |
|---|
| 2026.05.14 | ₩54,629 | ₩54,843 | ₩53,418 | ₩53,519 | -2.03% | 350.2만 |
|---|
| 2026.05.13 | ₩54,468 | ₩55,083 | ₩53,993 | ₩54,080 | -0.71% | 312.5만 |
|---|
| 2026.05.12 | ₩54,776 | ₩55,184 | ₩53,385 | ₩54,268 | -0.93% | 335.3만 |
|---|
| 2026.05.11 | ₩56,100 | ₩56,100 | ₩54,602 | ₩54,696 | -2.50% | 374.7만 |
|---|
| 2026.05.08 | ₩56,033 | ₩56,915 | ₩55,204 | ₩55,565 | -0.84% | 521.6만 |
|---|
| 2026.05.07 | ₩56,367 | ₩57,109 | ₩55,592 | ₩55,672 | -1.23% | 472.3만 |
|---|
| 2026.05.06 | ₩54,923 | ₩56,554 | ₩54,816 | ₩56,019 | +2.00% | 611만 |
|---|
| 2026.05.05 | ₩51,071 | ₩53,325 | ₩51,058 | ₩52,837 | +3.46% | 603.7만 |
|---|
| 2026.05.04 | ₩52,516 | ₩53,552 | ₩50,751 | ₩50,777 | -3.31% | 691.2만 |
|---|
| 2026.05.01 | ₩52,088 | ₩53,492 | ₩52,088 | ₩52,730 | +1.23% | 601.8만 |
|---|
| 2026.04.30 | ₩50,684 | ₩52,476 | ₩49,059 | ₩51,339 | +1.29% | 1240.1만 |
|---|
| 2026.04.29 | ₩54,201 | ₩54,522 | ₩52,863 | ₩53,064 | -2.10% | 530.6만 |
|---|
| 2026.04.28 | ₩53,786 | ₩54,869 | ₩52,181 | ₩54,241 | +0.85% | 712.2만 |
|---|
| 2026.04.27 | ₩53,225 | ₩54,254 | ₩53,198 | ₩53,545 | +0.60% | 475.1만 |
|---|
| 2026.04.24 | ₩53,826 | ₩54,054 | ₩52,890 | ₩53,439 | -0.72% | 448.8만 |
|---|
| 2026.04.23 | ₩53,492 | ₩55,083 | ₩53,318 | ₩54,187 | +1.30% | 473.3만 |
|---|
| 2026.04.22 | ₩55,431 | ₩55,551 | ₩52,649 | ₩53,077 | -4.25% | 516만 |
|---|
| 2026.04.21 | ₩57,223 | ₩57,544 | ₩55,057 | ₩55,124 | -3.67% | 362.9만 |
|---|
| 2026.04.20 | ₩56,969 | ₩57,477 | ₩56,541 | ₩57,103 | +0.23% | 408.6만 |
|---|
| 2026.04.17 | ₩56,728 | ₩58,106 | ₩56,300 | ₩56,488 | -0.42% | 823.3만 |
|---|
| 2026.04.16 | ₩55,578 | ₩56,046 | ₩54,843 | ₩55,097 | -0.87% | 535.1만 |
|---|
| 2026.04.15 | ₩56,314 | ₩56,314 | ₩54,762 | ₩55,364 | -1.69% | 521.5만 |
|---|
| 2026.04.14 | ₩56,648 | ₩56,755 | ₩55,886 | ₩56,300 | -0.61% | 332.4만 |
|---|
| 2026.04.13 | ₩55,511 | ₩56,374 | ₩54,829 | ₩56,314 | +1.45% | 322만 |
|---|
| 2026.04.10 | ₩57,384 | ₩57,647 | ₩56,126 | ₩56,247 | -1.98% | 312만 |
|---|
| 2026.04.09 | ₩55,712 | ₩56,742 | ₩55,083 | ₩56,354 | +1.15% | 330.2만 |
|---|
| 2026.04.08 | ₩56,033 | ₩56,835 | ₩55,966 | ₩56,541 | +0.91% | 489.1만 |
|---|
| 2026.04.07 | ₩53,258 | ₩53,258 | ₩51,887 | ₩52,462 | -1.49% | 427.8만 |
|---|
| 2026.04.06 | ₩52,288 | ₩53,699 | ₩52,155 | ₩53,639 | +2.58% | 282.8만 |
|---|
| 2026.04.02 | ₩52,208 | ₩53,385 | ₩51,138 | ₩52,543 | +0.64% | 673.5만 |
|---|
| 2026.04.01 | ₩53,706 | ₩54,441 | ₩53,412 | ₩53,666 | -0.07% | 311.9만 |
|---|
| 2026.03.31 | ₩52,141 | ₩53,666 | ₩51,874 | ₩53,291 | +2.21% | 683.5만 |
|---|
| 2026.03.30 | ₩53,064 | ₩53,218 | ₩51,071 | ₩51,152 | -3.60% | 566.5만 |
|---|
| 2026.03.27 | ₩53,291 | ₩53,746 | ₩52,181 | ₩52,703 | -1.10% | 772만 |
|---|
| 2026.03.26 | ₩54,161 | ₩54,923 | ₩53,612 | ₩54,080 | -0.15% | 631만 |
|---|
| 2026.03.25 | ₩53,933 | ₩54,455 | ₩52,730 | ₩54,388 | +0.84% | 606.6만 |
|---|
| 2026.03.24 | ₩51,419 | ₩54,067 | ₩50,998 | ₩53,305 | +3.67% | 696.5만 |
|---|
| 2026.03.23 | ₩51,192 | ₩52,369 | ₩50,109 | ₩51,754 | +1.10% | 776.6만 |
|---|
| 2026.03.20 | ₩49,788 | ₩50,095 | ₩48,143 | ₩48,424 | -2.74% | 1125.2만 |
|---|
| 2026.03.19 | ₩50,617 | ₩50,938 | ₩48,604 | ₩49,386 | -2.43% | 628.5만 |
|---|
| 2026.03.18 | ₩53,318 | ₩53,358 | ₩51,553 | ₩51,593 | -3.24% | 459.2만 |
|---|
| 2026.03.17 | ₩53,559 | ₩54,067 | ₩53,291 | ₩53,599 | +0.07% | 462.1만 |
|---|
| 2026.03.16 | ₩53,452 | ₩53,853 | ₩52,489 | ₩52,716 | -1.38% | 400.2만 |
|---|
| 2026.03.13 | ₩53,786 | ₩54,709 | ₩52,957 | ₩53,158 | -1.17% | 607.9만 |
|---|
| 2026.03.12 | ₩55,899 | ₩55,993 | ₩53,104 | ₩53,104 | -5.00% | 597.1만 |
|---|
| 2026.03.11 | ₩57,343 | ₩57,343 | ₩55,993 | ₩56,434 | -1.59% | 440.1만 |
|---|
| 2026.03.10 | ₩56,728 | ₩57,838 | ₩55,538 | ₩57,156 | +0.75% | 737.5만 |
|---|
| 2026.03.09 | ₩56,180 | ₩57,343 | ₩53,666 | ₩56,287 | +0.19% | 872.8만 |
|---|
| 2026.03.06 | ₩58,748 | ₩58,841 | ₩56,835 | ₩57,303 | -2.46% | 744.8만 |
|---|
| 2026.03.05 | ₩60,179 | ₩60,727 | ₩58,801 | ₩59,630 | -0.91% | 684.4만 |
|---|
| 2026.03.04 | ₩59,991 | ₩60,994 | ₩59,724 | ₩60,433 | +0.74% | 455.9만 |
|---|
| 2026.03.03 | ₩59,911 | ₩60,774 | ₩59,122 | ₩60,446 | +0.89% | 509.9만 |
|---|
| 2026.03.02 | ₩61,329 | ₩62,893 | ₩60,620 | ₩62,612 | +2.09% | 557.4만 |
|---|
| 2026.02.27 | ₩61,469 | ₩62,987 | ₩60,847 | ₩62,866 | +2.27% | 794.9만 |
|---|
| 2026.02.26 | ₩61,222 | ₩62,492 | ₩59,456 | ₩62,144 | +1.51% | 531.4만 |
|---|
| 2026.02.25 | ₩61,944 | ₩62,231 | ₩59,603 | ₩61,476 | -0.76% | 392.4만 |
|---|
| 2026.02.24 | ₩62,198 | ₩63,027 | ₩61,329 | ₩61,382 | -1.31% | 371.8만 |
|---|
| 2026.02.23 | ₩61,690 | ₩62,278 | ₩59,851 | ₩61,904 | +0.35% | 630.7만 |
|---|
| 2026.02.20 | ₩66,865 | ₩67,052 | ₩64,859 | ₩65,180 | -2.52% | 619.1만 |
|---|
| 2026.02.19 | ₩69,606 | ₩69,834 | ₩66,303 | ₩66,571 | -4.36% | 678.2만 |
|---|
| 2026.02.18 | ₩67,306 | ₩69,433 | ₩66,932 | ₩69,326 | +3.00% | 814.6만 |
|---|
| 2026.02.17 | ₩67,226 | ₩68,630 | ₩66,705 | ₩67,962 | +1.09% | 901.6만 |
|---|
| 2026.02.13 | ₩68,670 | ₩69,359 | ₩67,387 | ₩68,951 | +0.41% | 873.7만 |
|---|
| 2026.02.12 | ₩67,019 | ₩70,409 | ₩66,992 | ₩68,764 | +2.60% | 1359만 |
|---|
| 2026.02.11 | ₩65,093 | ₩69,045 | ₩64,444 | ₩67,239 | +3.30% | 2022.6만 |
|---|
| 2026.02.10 | ₩59,069 | ₩61,235 | ₩58,921 | ₩61,181 | +3.58% | 1032.7만 |
|---|
| 2026.02.09 | ₩59,028 | ₩59,376 | ₩58,025 | ₩58,908 | -0.20% | 613.2만 |
|---|
| 2026.02.06 | ₩58,788 | ₩59,323 | ₩57,858 | ₩59,028 | +0.41% | 590.5만 |
|---|
| 2026.02.05 | ₩59,008 | ₩59,216 | ₩56,936 | ₩57,731 | -2.16% | 517.4만 |
|---|
| 2026.02.04 | ₩55,625 | ₩59,630 | ₩55,351 | ₩59,363 | +6.72% | 677.1만 |
|---|
| 2026.02.03 | ₩55,525 | ₩56,688 | ₩54,535 | ₩54,696 | -1.49% | 746.1만 |
|---|
| 2026.02.02 | ₩55,057 | ₩56,561 | ₩54,843 | ₩56,113 | +1.92% | 536.9만 |
|---|
| 2026.01.30 | ₩55,779 | ₩55,892 | ₩54,415 | ₩55,672 | -0.19% | 545.5만 |
|---|
| 2026.01.29 | ₩57,945 | ₩58,186 | ₩55,124 | ₩56,327 | -2.79% | 717.4만 |
|---|
| 2026.01.28 | ₩57,464 | ₩57,959 | ₩55,926 | ₩56,715 | -1.30% | 396.1만 |
|---|
| 2026.01.27 | ₩57,852 | ₩58,159 | ₩57,303 | ₩57,450 | -0.69% | 383.7만 |
|---|
| 2026.01.26 | ₩59,015 | ₩59,657 | ₩57,999 | ₩58,012 | -1.70% | 568.2만 |
|---|
| 2026.01.23 | ₩55,324 | ₩58,627 | ₩54,930 | ₩58,574 | +5.87% | 1076.8만 |
|---|
| 2026.01.22 | ₩56,501 | ₩56,775 | ₩55,779 | ₩55,872 | -1.11% | 360.2만 |
|---|
| 2026.01.21 | ₩55,485 | ₩56,474 | ₩54,976 | ₩56,073 | +1.06% | 518.1만 |
|---|
| 2026.01.20 | ₩55,204 | ₩56,314 | ₩54,067 | ₩54,762 | -0.80% | 625.6만 |
|---|
| 2026.01.16 | ₩57,678 | ₩57,786 | ₩56,601 | ₩57,116 | -0.97% | 428.6만 |
|---|
| 2026.01.15 | ₩56,728 | ₩58,393 | ₩56,728 | ₩57,945 | +2.15% | 409만 |
|---|
| 2026.01.14 | ₩57,437 | ₩57,832 | ₩56,702 | ₩57,156 | -0.49% | 377.5만 |
|---|
| 2026.01.13 | ₩57,370 | ₩57,504 | ₩56,554 | ₩57,076 | -0.51% | 420.9만 |
|---|
| 2026.01.12 | ₩57,049 | ₩57,798 | ₩56,060 | ₩57,424 | +0.66% | 489.4만 |
|---|
| 2026.01.09 | ₩55,765 | ₩57,638 | ₩55,551 | ₩57,477 | +3.07% | 452.7만 |
|---|
| 2026.01.08 | ₩53,532 | ₩57,885 | ₩52,984 | ₩56,568 | +5.67% | 915.7만 |
|---|
| 2026.01.07 | ₩54,923 | ₩55,391 | ₩52,756 | ₩53,011 | -3.48% | 558.5만 |
|---|
| 2026.01.06 | ₩53,425 | ₩55,251 | ₩53,091 | ₩54,762 | +2.50% | 514.6만 |
|---|
| 2026.01.05 | ₩52,583 | ₩54,187 | ₩52,462 | ₩53,586 | +1.91% | 556.7만 |
|---|
| 2026.01.02 | ₩51,941 | ₩53,191 | ₩51,553 | ₩52,957 | +1.96% | 450.7만 |
|---|
| 2025.12.31 | ₩51,860 | ₩52,034 | ₩51,513 | ₩51,713 | -0.28% | 348.4만 |
|---|
| 2025.12.30 | ₩51,673 | ₩52,048 | ₩51,620 | ₩51,941 | +0.52% | 235.5만 |
|---|
| 2025.12.29 | ₩51,740 | ₩51,874 | ₩51,285 | ₩51,727 | -0.03% | 355.5만 |
|---|
| 2025.12.26 | ₩51,245 | ₩51,860 | ₩51,031 | ₩51,807 | +1.10% | 217.1만 |
|---|
| 2025.12.24 | ₩51,125 | ₩51,285 | ₩50,396 | ₩50,991 | -0.26% | 112.5만 |
|---|
| 2025.12.23 | ₩51,285 | ₩51,285 | ₩50,189 | ₩51,138 | -0.29% | 300만 |
|---|
| 2025.12.22 | ₩51,085 | ₩51,152 | ₩50,383 | ₩50,938 | -0.29% | 503.3만 |
|---|
| 2025.12.19 | ₩51,332 | ₩51,660 | ₩50,938 | ₩50,965 | -0.72% | 1037.4만 |
|---|
| 2025.12.18 | ₩50,944 | ₩51,894 | ₩50,450 | ₩51,647 | +1.38% | 563만 |
|---|
| 2025.12.17 | ₩50,055 | ₩51,245 | ₩49,982 | ₩50,844 | +1.58% | 547.7만 |
|---|
| 2025.12.16 | ₩50,296 | ₩50,523 | ₩49,881 | ₩50,403 | +0.21% | 636.3만 |
|---|
| 2025.12.15 | ₩50,175 | ₩50,309 | ₩49,493 | ₩50,202 | +0.05% | 495.3만 |
|---|
| 2025.12.12 | ₩51,486 | ₩51,540 | ₩49,540 | ₩49,734 | -3.40% | 471.9만 |
|---|
| 2025.12.11 | ₩50,389 | ₩51,406 | ₩50,202 | ₩50,831 | +0.88% | 674.6만 |
|---|
| 2025.12.10 | ₩47,501 | ₩49,748 | ₩47,447 | ₩49,707 | +4.65% | 434만 |
|---|
| 2025.12.09 | ₩47,541 | ₩48,183 | ₩46,859 | ₩47,220 | -0.68% | 325.6만 |
|---|
| 2025.12.08 | ₩48,343 | ₩48,517 | ₩47,849 | ₩48,223 | -0.25% | 575.3만 |
|---|
| 2025.12.05 | ₩48,638 | ₩48,932 | ₩48,129 | ₩48,196 | -0.91% | 556.3만 |
|---|
| 2025.12.04 | ₩48,116 | ₩49,587 | ₩48,049 | ₩48,745 | +1.31% | 635.7만 |
|---|
| 2025.12.03 | ₩46,498 | ₩48,384 | ₩46,284 | ₩48,303 | +3.88% | 707만 |
|---|
| 2025.12.02 | ₩47,354 | ₩47,381 | ₩45,749 | ₩46,070 | -2.71% | 548.8만 |
|---|
| 2025.12.01 | ₩47,621 | ₩48,089 | ₩46,872 | ₩47,675 | +0.11% | 607.7만 |
|---|
| 2025.11.28 | ₩48,143 | ₩48,263 | ₩47,648 | ₩47,728 | -0.86% | 266.3만 |
|---|
| 2025.11.26 | ₩46,632 | ₩47,969 | ₩46,571 | ₩47,849 | +2.61% | 375만 |
|---|
| 2025.11.25 | ₩45,696 | ₩46,846 | ₩45,615 | ₩46,752 | +2.31% | 510.7만 |
|---|
| 2025.11.24 | ₩44,746 | ₩45,375 | ₩44,599 | ₩45,080 | +0.75% | 620.2만 |
|---|
| 2025.11.21 | ₩44,077 | ₩45,709 | ₩44,024 | ₩45,174 | +2.49% | 596.9만 |
|---|
| 2025.11.20 | ₩45,254 | ₩45,495 | ₩43,768 | ₩43,850 | -3.10% | 528.5만 |
|---|
| 2025.11.19 | ₩45,468 | ₩45,502 | ₩44,378 | ₩45,027 | -0.97% | 625.1만 |
|---|
| 2025.11.18 | ₩45,348 | ₩46,150 | ₩44,927 | ₩45,227 | -0.27% | 632.2만 |
|---|
| 2025.11.17 | ₩45,749 | ₩45,950 | ₩45,034 | ₩45,361 | -0.85% | 456.4만 |
|---|
| 2025.11.14 | ₩46,016 | ₩46,190 | ₩45,080 | ₩45,856 | -0.35% | 450.7만 |
|---|
| 2025.11.13 | ₩47,467 | ₩47,849 | ₩46,672 | ₩46,912 | -1.17% | 489.2만 |
|---|
| 2025.11.12 | ₩48,036 | ₩48,611 | ₩47,300 | ₩47,314 | -1.50% | 447.4만 |
|---|
| 2025.11.11 | ₩48,156 | ₩48,771 | ₩47,708 | ₩47,929 | -0.47% | 786.1만 |
|---|
| 2025.11.10 | ₩48,183 | ₩48,223 | ₩46,979 | ₩47,474 | -1.47% | 484.8만 |
|---|
| 2025.11.07 | ₩47,006 | ₩47,902 | ₩46,806 | ₩47,889 | +1.88% | 482.2만 |
|---|
| 2025.11.06 | ₩47,915 | ₩48,190 | ₩47,113 | ₩47,768 | -0.31% | 479.5만 |
|---|
| 2025.11.05 | ₩48,731 | ₩48,945 | ₩47,447 | ₩48,210 | -1.07% | 581.3만 |
|---|
| 2025.11.04 | ₩48,049 | ₩49,427 | ₩48,036 | ₩48,557 | +1.06% | 691.1만 |
|---|
| 2025.11.03 | ₩49,079 | ₩49,607 | ₩48,089 | ₩48,905 | -0.35% | 781만 |
|---|
| 2025.10.31 | ₩47,715 | ₩49,574 | ₩47,086 | ₩49,373 | +3.48% | 764.9만 |
|---|
| 2025.10.30 | ₩50,042 | ₩50,253 | ₩47,969 | ₩48,196 | -3.69% | 1030만 |
|---|
| 2025.10.29 | ₩55,444 | ₩55,578 | ₩50,430 | ₩50,603 | -8.73% | 1964.3만 |
|---|
| 2025.10.28 | ₩57,878 | ₩57,878 | ₩57,049 | ₩57,624 | -0.44% | 312.7만 |
|---|
| 2025.10.27 | ₩57,664 | ₩58,266 | ₩57,317 | ₩58,039 | +0.65% | 243.1만 |
|---|
| 2025.10.24 | ₩58,226 | ₩58,226 | ₩57,343 | ₩57,598 | -1.08% | 220만 |
|---|
| 2025.10.23 | ₩56,849 | ₩57,825 | ₩56,661 | ₩57,531 | +1.20% | 302.6만 |
|---|
| 2025.10.22 | ₩56,768 | ₩57,865 | ₩56,755 | ₩57,049 | +0.49% | 267.8만 |
|---|
| 2025.10.21 | ₩56,514 | ₩57,243 | ₩56,073 | ₩56,849 | +0.59% | 428.8만 |
|---|
| 2025.10.20 | ₩55,819 | ₩56,595 | ₩55,765 | ₩56,474 | +1.17% | 327.1만 |
|---|
| 2025.10.17 | ₩55,177 | ₩56,231 | ₩55,164 | ₩55,364 | +0.34% | 426.5만 |
|---|
| 2025.10.16 | ₩56,167 | ₩56,180 | ₩55,083 | ₩55,257 | -1.62% | 343만 |
|---|
| 2025.10.15 | ₩56,782 | ₩56,782 | ₩55,150 | ₩55,846 | -1.65% | 315.5만 |
|---|
| 2025.10.14 | ₩55,043 | ₩57,250 | ₩54,996 | ₩56,474 | +2.60% | 390.2만 |
|---|
| 2025.10.13 | ₩55,190 | ₩55,765 | ₩54,736 | ₩55,538 | +0.63% | 373.2만 |
|---|
| 2025.10.10 | ₩57,210 | ₩58,025 | ₩54,054 | ₩54,094 | -5.45% | 520.8만 |
|---|