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 | ₩54,706 | ₩55,602 | ₩54,452 | ₩55,241 | +0.98% | 249.5만 |
| 2026.10.08 | ₩54,599 | ₩55,562 | ₩53,983 | ₩55,455 | +1.57% | 517.9만 |
| 2026.10.07 | ₩56,071 | ₩56,111 | ₩54,960 | ₩55,241 | -1.48% | 362.7만 |
| 2026.10.06 | ₩56,619 | ₩57,368 | ₩56,479 | ₩56,713 | +0.17% | 273.7만 |
| 2026.10.05 | ₩56,378 | ₩57,134 | ₩55,783 | ₩56,739 | +0.64% | 361.2만 |
| 2026.10.02 | ₩58,385 | ₩58,626 | ₩56,873 | ₩56,913 | -2.52% | 485.6만 |
| 2026.10.01 | ₩58,425 | ₩58,425 | ₩56,191 | ₩57,582 | -1.44% | 519.8만 |
| 2026.09.30 | ₩59,469 | ₩60,037 | ₩59,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,001 |
| -0.79% |
| 525.4만 |
| 2026.09.29 | ₩59,977 | ₩60,325 | ₩59,054 | ₩59,375 | -1.00% | 330.9만 |
|---|
| 2026.09.28 | ₩61,101 | ₩61,810 | ₩60,104 | ₩60,298 | -1.31% | 526.9만 |
|---|
| 2026.09.25 | ₩62,265 | ₩62,439 | ₩61,409 | ₩62,091 | -0.28% | 323.3만 |
|---|
| 2026.09.24 | ₩61,917 | ₩62,446 | ₩60,111 | ₩61,542 | -0.61% | 505.4만 |
|---|
| 2026.09.23 | ₩62,733 | ₩63,268 | ₩61,984 | ₩62,198 | -0.85% | 453.1만 |
|---|
| 2026.09.22 | ₩61,957 | ₩62,466 | ₩61,074 | ₩62,145 | +0.30% | 338만 |
|---|
| 2026.09.21 | ₩60,900 | ₩62,145 | ₩60,740 | ₩60,753 | -0.24% | 368.5만 |
|---|
| 2026.09.18 | ₩60,472 | ₩60,720 | ₩59,108 | ₩59,308 | -1.92% | 894만 |
|---|
| 2026.09.17 | ₩60,833 | ₩61,596 | ₩60,056 | ₩60,847 | +0.02% | 450.2만 |
|---|
| 2026.09.16 | ₩59,362 | ₩61,128 | ₩58,733 | ₩59,643 | +0.47% | 548.3만 |
|---|
| 2026.09.15 | ₩58,947 | ₩59,134 | ₩57,903 | ₩58,479 | -0.79% | 505.2만 |
|---|
| 2026.09.14 | ₩58,398 | ₩59,087 | ₩57,355 | ₩58,532 | +0.23% | 404.7만 |
|---|
| 2026.09.11 | ₩57,449 | ₩58,051 | ₩56,806 | ₩57,823 | +0.65% | 397.2만 |
|---|
| 2026.09.10 | ₩56,164 | ₩57,301 | ₩55,790 | ₩56,472 | +0.55% | 276만 |
|---|
| 2026.09.09 | ₩59,121 | ₩59,121 | ₩56,445 | ₩56,459 | -4.50% | 315.4만 |
|---|
| 2026.09.08 | ₩61,435 | ₩61,435 | ₩59,148 | ₩59,215 | -3.61% | 380만 |
|---|
| 2026.09.04 | ₩60,566 | ₩61,890 | ₩60,151 | ₩61,315 | +1.24% | 273.7만 |
|---|
| 2026.09.03 | ₩61,141 | ₩61,563 | ₩59,415 | ₩60,552 | -0.96% | 301.4만 |
|---|
| 2026.09.02 | ₩60,847 | ₩62,452 | ₩60,392 | ₩60,686 | -0.26% | 369.5만 |
|---|
| 2026.09.01 | ₩62,372 | ₩62,666 | ₩60,666 | ₩60,780 | -2.55% | 818.8만 |
|---|
| 2026.08.31 | ₩63,349 | ₩64,218 | ₩62,432 | ₩62,747 | -0.95% | 553만 |
|---|
| 2026.08.28 | ₩65,569 | ₩66,131 | ₩63,904 | ₩64,606 | -1.47% | 398만 |
|---|
| 2026.08.27 | ₩65,663 | ₩66,292 | ₩65,008 | ₩65,061 | -0.92% | 638.1만 |
|---|
| 2026.08.26 | ₩66,667 | ₩67,590 | ₩66,065 | ₩66,305 | -0.54% | 339.1만 |
|---|
| 2026.08.25 | ₩66,065 | ₩66,345 | ₩64,486 | ₩66,131 | +0.10% | 318.1만 |
|---|
| 2026.08.24 | ₩66,345 | ₩67,095 | ₩65,101 | ₩65,141 | -1.81% | 469.3만 |
|---|
| 2026.08.21 | ₩65,168 | ₩66,399 | ₩64,553 | ₩66,078 | +1.40% | 381만 |
|---|
| 2026.08.20 | ₩64,071 | ₩66,138 | ₩63,857 | ₩64,472 | +0.63% | 562.6만 |
|---|
| 2026.08.19 | ₩63,803 | ₩65,248 | ₩63,155 | ₩65,168 | +2.14% | 540.7만 |
|---|
| 2026.08.18 | ₩63,750 | ₩64,285 | ₩63,188 | ₩63,282 | -0.73% | 270.5만 |
|---|
| 2026.08.17 | ₩66,265 | ₩66,265 | ₩63,924 | ₩63,964 | -3.47% | 398.6만 |
|---|
| 2026.08.14 | ₩66,319 | ₩66,439 | ₩65,556 | ₩65,891 | -0.65% | 491.8만 |
|---|
| 2026.08.13 | ₩66,439 | ₩67,148 | ₩65,931 | ₩66,921 | +0.72% | 419.5만 |
|---|
| 2026.08.12 | ₩66,640 | ₩66,800 | ₩64,553 | ₩65,891 | -1.12% | 333.2만 |
|---|
| 2026.08.11 | ₩64,245 | ₩66,479 | ₩63,094 | ₩66,386 | +3.33% | 641.6만 |
|---|
| 2026.08.10 | ₩64,004 | ₩64,098 | ₩63,188 | ₩63,670 | -0.52% | 345만 |
|---|
| 2026.08.07 | ₩63,014 | ₩64,633 | ₩62,419 | ₩64,593 | +2.51% | 336.5만 |
|---|
| 2026.08.06 | ₩64,218 | ₩64,365 | ₩62,492 | ₩62,787 | -2.23% | 386.7만 |
|---|
| 2026.08.05 | ₩64,860 | ₩65,329 | ₩64,151 | ₩64,847 | -0.02% | 421만 |
|---|
| 2026.08.04 | ₩63,349 | ₩65,074 | ₩62,640 | ₩64,914 | +2.47% | 443.3만 |
|---|
| 2026.08.03 | ₩62,559 | ₩63,081 | ₩60,961 | ₩62,720 | +0.26% | 454.3만 |
|---|
| 2026.07.31 | ₩63,563 | ₩64,633 | ₩60,593 | ₩61,502 | -3.24% | 694.4만 |
|---|
| 2026.07.30 | ₩64,713 | ₩64,727 | ₩62,666 | ₩63,576 | -1.76% | 470.3만 |
|---|
| 2026.07.29 | ₩63,496 | ₩65,115 | ₩62,713 | ₩64,566 | +1.69% | 606.4만 |
|---|
| 2026.07.28 | ₩68,232 | ₩69,556 | ₩67,670 | ₩67,964 | -0.39% | 951.4만 |
|---|
| 2026.07.27 | ₩66,038 | ₩67,048 | ₩64,513 | ₩67,014 | +1.48% | 843만 |
|---|
| 2026.07.24 | ₩58,265 | ₩65,155 | ₩58,265 | ₩64,967 | +11.50% | 893.6만 |
|---|
| 2026.07.23 | ₩58,853 | ₩59,817 | ₩57,636 | ₩58,479 | -0.64% | 423만 |
|---|
| 2026.07.22 | ₩57,716 | ₩59,750 | ₩57,275 | ₩59,549 | +3.18% | 403.9만 |
|---|
| 2026.07.21 | ₩58,987 | ₩59,261 | ₩56,753 | ₩57,609 | -2.34% | 359.5만 |
|---|
| 2026.07.20 | ₩59,830 | ₩59,950 | ₩57,636 | ₩57,716 | -3.53% | 478.9만 |
|---|
| 2026.07.17 | ₩59,937 | ₩61,114 | ₩58,753 | ₩59,268 | -1.12% | 481만 |
|---|
| 2026.07.16 | ₩58,291 | ₩60,057 | ₩58,225 | ₩59,897 | +2.75% | 412.3만 |
|---|
| 2026.07.15 | ₩58,238 | ₩59,295 | ₩57,776 | ₩58,318 | +0.14% | 371만 |
|---|
| 2026.07.14 | ₩58,599 | ₩58,626 | ₩57,368 | ₩57,408 | -2.03% | 384.5만 |
|---|
| 2026.07.13 | ₩59,174 | ₩59,763 | ₩57,328 | ₩57,730 | -2.44% | 446.5만 |
|---|
| 2026.07.10 | ₩58,572 | ₩59,910 | ₩58,519 | ₩59,174 | +1.03% | 414만 |
|---|
| 2026.07.09 | ₩57,395 | ₩58,211 | ₩57,194 | ₩57,515 | +0.21% | 493.9만 |
|---|
| 2026.07.08 | ₩59,228 | ₩59,228 | ₩55,034 | ₩56,298 | -4.95% | 763.7만 |
|---|
| 2026.07.07 | ₩61,101 | ₩61,435 | ₩59,469 | ₩60,205 | -1.47% | 650.1만 |
|---|
| 2026.07.06 | ₩61,235 | ₩61,542 | ₩60,245 | ₩61,061 | -0.28% | 685만 |
|---|
| 2026.07.02 | ₩62,145 | ₩62,145 | ₩59,736 | ₩61,449 | -1.12% | 493.1만 |
|---|
| 2026.07.01 | ₩61,476 | ₩62,345 | ₩61,061 | ₩61,663 | +0.30% | 394.2만 |
|---|
| 2026.06.30 | ₩61,355 | ₩62,265 | ₩58,452 | ₩61,890 | +0.87% | 676.7만 |
|---|
| 2026.06.29 | ₩62,586 | ₩62,586 | ₩59,669 | ₩61,770 | -1.30% | 673.7만 |
|---|
| 2026.06.26 | ₩61,944 | ₩63,014 | ₩61,061 | ₩62,854 | +1.47% | 856.1만 |
|---|
| 2026.06.25 | ₩62,840 | ₩64,032 | ₩61,850 | ₩62,666 | -0.28% | 895.9만 |
|---|
| 2026.06.24 | ₩59,790 | ₩62,506 | ₩59,790 | ₩62,292 | +4.18% | 924만 |
|---|
| 2026.06.23 | ₩60,084 | ₩61,101 | ₩59,348 | ₩59,348 | -1.22% | 503.9만 |
|---|
| 2026.06.22 | ₩58,880 | ₩60,874 | ₩58,867 | ₩60,726 | +3.14% | 631.6만 |
|---|
| 2026.06.18 | ₩58,291 | ₩60,519 | ₩57,970 | ₩59,134 | +1.45% | 944.9만 |
|---|
| 2026.06.17 | ₩58,920 | ₩60,278 | ₩58,037 | ₩58,091 | -1.41% | 561.1만 |
|---|
| 2026.06.16 | ₩59,710 | ₩60,138 | ₩58,606 | ₩58,934 | -1.30% | 377.4만 |
|---|
| 2026.06.15 | ₩59,776 | ₩60,974 | ₩59,522 | ₩59,549 | -0.38% | 766.2만 |
|---|
| 2026.06.12 | ₩57,970 | ₩58,358 | ₩55,997 | ₩57,957 | -0.02% | 586.3만 |
|---|
| 2026.06.11 | ₩51,689 | ₩57,168 | ₩51,682 | ₩57,114 | +10.50% | 902.1만 |
|---|
| 2026.06.10 | ₩54,933 | ₩55,054 | ₩51,054 | ₩52,110 | -5.14% | 693만 |
|---|
| 2026.06.09 | ₩55,268 | ₩55,602 | ₩53,448 | ₩55,335 | +0.12% | 882만 |
|---|
| 2026.06.08 | ₩54,907 | ₩55,749 | ₩54,151 | ₩54,184 | -1.32% | 501.3만 |
|---|
| 2026.06.05 | ₩55,723 | ₩56,713 | ₩55,040 | ₩55,228 | -0.89% | 369.4만 |
|---|
| 2026.06.04 | ₩57,168 | ₩57,823 | ₩56,325 | ₩56,566 | -1.05% | 388.7만 |
|---|
| 2026.06.03 | ₩56,044 | ₩56,880 | ₩55,529 | ₩56,352 | +0.55% | 359.9만 |
|---|
| 2026.06.02 | ₩55,121 | ₩57,228 | ₩54,920 | ₩56,512 | +2.52% | 360.8만 |
|---|
| 2026.06.01 | ₩53,689 | ₩55,723 | ₩53,154 | ₩55,188 | +2.79% | 561.9만 |
|---|
| 2026.05.29 | ₩54,264 | ₩56,479 | ₩53,769 | ₩55,054 | +1.45% | 704.2만 |
|---|
| 2026.05.28 | ₩53,007 | ₩55,054 | ₩52,258 | ₩54,880 | +3.53% | 477.6만 |
|---|
| 2026.05.27 | ₩52,886 | ₩53,749 | ₩52,773 | ₩53,355 | +0.89% | 568.8만 |
|---|
| 2026.05.26 | ₩51,549 | ₩52,539 | ₩51,508 | ₩52,445 | +1.74% | 455.5만 |
|---|
| 2026.05.22 | ₩50,973 | ₩51,080 | ₩49,769 | ₩50,906 | -0.13% | 388만 |
|---|
| 2026.05.21 | ₩48,699 | ₩50,678 | ₩48,451 | ₩50,492 | +3.68% | 379.6만 |
|---|
| 2026.05.20 | ₩48,204 | ₩49,916 | ₩47,535 | ₩49,675 | +3.05% | 546.8만 |
|---|
| 2026.05.19 | ₩49,247 | ₩49,314 | ₩47,622 | ₩47,655 | -3.23% | 472.9만 |
|---|
| 2026.05.18 | ₩50,465 | ₩51,227 | ₩49,836 | ₩49,970 | -0.98% | 391.1만 |
|---|
| 2026.05.15 | ₩52,137 | ₩52,432 | ₩49,950 | ₩50,144 | -3.82% | 379.3만 |
|---|
| 2026.05.14 | ₩54,652 | ₩54,866 | ₩53,442 | ₩53,542 | -2.03% | 350.2만 |
|---|
| 2026.05.13 | ₩54,492 | ₩55,107 | ₩54,017 | ₩54,104 | -0.71% | 312.5만 |
|---|
| 2026.05.12 | ₩54,800 | ₩55,208 | ₩53,408 | ₩54,291 | -0.93% | 335.3만 |
|---|
| 2026.05.11 | ₩56,124 | ₩56,124 | ₩54,626 | ₩54,719 | -2.50% | 374.7만 |
|---|
| 2026.05.08 | ₩56,057 | ₩56,940 | ₩55,228 | ₩55,589 | -0.84% | 521.6만 |
|---|
| 2026.05.07 | ₩56,392 | ₩57,134 | ₩55,616 | ₩55,696 | -1.23% | 472.3만 |
|---|
| 2026.05.06 | ₩54,947 | ₩56,579 | ₩54,840 | ₩56,044 | +2.00% | 611만 |
|---|
| 2026.05.05 | ₩51,094 | ₩53,348 | ₩51,080 | ₩52,860 | +3.46% | 603.7만 |
|---|
| 2026.05.04 | ₩52,539 | ₩53,575 | ₩50,773 | ₩50,799 | -3.31% | 691.2만 |
|---|
| 2026.05.01 | ₩52,110 | ₩53,515 | ₩52,110 | ₩52,753 | +1.23% | 601.8만 |
|---|
| 2026.04.30 | ₩50,706 | ₩52,498 | ₩49,080 | ₩51,361 | +1.29% | 1240.1만 |
|---|
| 2026.04.29 | ₩54,224 | ₩54,545 | ₩52,886 | ₩53,087 | -2.10% | 530.6만 |
|---|
| 2026.04.28 | ₩53,810 | ₩54,893 | ₩52,204 | ₩54,264 | +0.85% | 712.2만 |
|---|
| 2026.04.27 | ₩53,248 | ₩54,278 | ₩53,221 | ₩53,569 | +0.60% | 475.1만 |
|---|
| 2026.04.24 | ₩53,850 | ₩54,077 | ₩52,913 | ₩53,462 | -0.72% | 448.8만 |
|---|
| 2026.04.23 | ₩53,515 | ₩55,107 | ₩53,341 | ₩54,211 | +1.30% | 473.3만 |
|---|
| 2026.04.22 | ₩55,455 | ₩55,576 | ₩52,672 | ₩53,100 | -4.25% | 516만 |
|---|
| 2026.04.21 | ₩57,248 | ₩57,569 | ₩55,081 | ₩55,147 | -3.67% | 362.9만 |
|---|
| 2026.04.20 | ₩56,994 | ₩57,502 | ₩56,566 | ₩57,127 | +0.23% | 408.6만 |
|---|
| 2026.04.17 | ₩56,753 | ₩58,131 | ₩56,325 | ₩56,512 | -0.42% | 823.3만 |
|---|
| 2026.04.16 | ₩55,602 | ₩56,071 | ₩54,866 | ₩55,121 | -0.87% | 535.1만 |
|---|
| 2026.04.15 | ₩56,338 | ₩56,338 | ₩54,786 | ₩55,388 | -1.69% | 521.5만 |
|---|
| 2026.04.14 | ₩56,673 | ₩56,780 | ₩55,910 | ₩56,325 | -0.61% | 332.4만 |
|---|
| 2026.04.13 | ₩55,535 | ₩56,398 | ₩54,853 | ₩56,338 | +1.45% | 322만 |
|---|
| 2026.04.10 | ₩57,408 | ₩57,672 | ₩56,151 | ₩56,271 | -1.98% | 312만 |
|---|
| 2026.04.09 | ₩55,736 | ₩56,766 | ₩55,107 | ₩56,378 | +1.15% | 330.2만 |
|---|
| 2026.04.08 | ₩56,057 | ₩56,860 | ₩55,990 | ₩56,566 | +0.91% | 489.1만 |
|---|
| 2026.04.07 | ₩53,281 | ₩53,281 | ₩51,910 | ₩52,485 | -1.49% | 427.8만 |
|---|
| 2026.04.06 | ₩52,311 | ₩53,723 | ₩52,177 | ₩53,662 | +2.58% | 282.8만 |
|---|
| 2026.04.02 | ₩52,231 | ₩53,408 | ₩51,161 | ₩52,565 | +0.64% | 673.5만 |
|---|
| 2026.04.01 | ₩53,729 | ₩54,465 | ₩53,435 | ₩53,689 | -0.07% | 311.9만 |
|---|
| 2026.03.31 | ₩52,164 | ₩53,689 | ₩51,896 | ₩53,315 | +2.21% | 683.5만 |
|---|
| 2026.03.30 | ₩53,087 | ₩53,241 | ₩51,094 | ₩51,174 | -3.60% | 566.5만 |
|---|
| 2026.03.27 | ₩53,315 | ₩53,769 | ₩52,204 | ₩52,726 | -1.10% | 772만 |
|---|
| 2026.03.26 | ₩54,184 | ₩54,947 | ₩53,636 | ₩54,104 | -0.15% | 631만 |
|---|
| 2026.03.25 | ₩53,957 | ₩54,478 | ₩52,753 | ₩54,412 | +0.84% | 606.6만 |
|---|
| 2026.03.24 | ₩51,441 | ₩54,090 | ₩51,020 | ₩53,328 | +3.67% | 696.5만 |
|---|
| 2026.03.23 | ₩51,214 | ₩52,391 | ₩50,130 | ₩51,776 | +1.10% | 776.6만 |
|---|
| 2026.03.20 | ₩49,809 | ₩50,117 | ₩48,164 | ₩48,445 | -2.74% | 1125.2만 |
|---|
| 2026.03.19 | ₩50,639 | ₩50,960 | ₩48,625 | ₩49,408 | -2.43% | 628.5만 |
|---|
| 2026.03.18 | ₩53,341 | ₩53,381 | ₩51,575 | ₩51,615 | -3.24% | 459.2만 |
|---|
| 2026.03.17 | ₩53,582 | ₩54,090 | ₩53,315 | ₩53,622 | +0.07% | 462.1만 |
|---|
| 2026.03.16 | ₩53,475 | ₩53,876 | ₩52,512 | ₩52,739 | -1.38% | 400.2만 |
|---|
| 2026.03.13 | ₩53,810 | ₩54,733 | ₩52,980 | ₩53,181 | -1.17% | 607.9만 |
|---|
| 2026.03.12 | ₩55,923 | ₩56,017 | ₩53,127 | ₩53,127 | -5.00% | 597.1만 |
|---|
| 2026.03.11 | ₩57,368 | ₩57,368 | ₩56,017 | ₩56,459 | -1.59% | 440.1만 |
|---|
| 2026.03.10 | ₩56,753 | ₩57,863 | ₩55,562 | ₩57,181 | +0.75% | 737.5만 |
|---|
| 2026.03.09 | ₩56,204 | ₩57,368 | ₩53,689 | ₩56,311 | +0.19% | 872.8만 |
|---|
| 2026.03.06 | ₩58,773 | ₩58,867 | ₩56,860 | ₩57,328 | -2.46% | 744.8만 |
|---|
| 2026.03.05 | ₩60,205 | ₩60,753 | ₩58,827 | ₩59,656 | -0.91% | 684.4만 |
|---|
| 2026.03.04 | ₩60,017 | ₩61,021 | ₩59,750 | ₩60,459 | +0.74% | 455.9만 |
|---|
| 2026.03.03 | ₩59,937 | ₩60,800 | ₩59,148 | ₩60,472 | +0.89% | 509.9만 |
|---|
| 2026.03.02 | ₩61,355 | ₩62,920 | ₩60,646 | ₩62,640 | +2.09% | 557.4만 |
|---|
| 2026.02.27 | ₩61,496 | ₩63,014 | ₩60,874 | ₩62,894 | +2.27% | 794.9만 |
|---|
| 2026.02.26 | ₩61,248 | ₩62,519 | ₩59,482 | ₩62,171 | +1.51% | 531.4만 |
|---|
| 2026.02.25 | ₩61,971 | ₩62,258 | ₩59,629 | ₩61,502 | -0.76% | 392.4만 |
|---|
| 2026.02.24 | ₩62,225 | ₩63,054 | ₩61,355 | ₩61,409 | -1.31% | 371.8만 |
|---|
| 2026.02.23 | ₩61,716 | ₩62,305 | ₩59,877 | ₩61,930 | +0.35% | 630.7만 |
|---|
| 2026.02.20 | ₩66,894 | ₩67,081 | ₩64,887 | ₩65,208 | -2.52% | 619.1만 |
|---|
| 2026.02.19 | ₩69,637 | ₩69,864 | ₩66,332 | ₩66,600 | -4.36% | 678.2만 |
|---|
| 2026.02.18 | ₩67,336 | ₩69,463 | ₩66,961 | ₩69,356 | +3.00% | 814.6만 |
|---|
| 2026.02.17 | ₩67,255 | ₩68,660 | ₩66,733 | ₩67,991 | +1.09% | 901.6만 |
|---|
| 2026.02.13 | ₩68,700 | ₩69,389 | ₩67,416 | ₩68,981 | +0.41% | 873.7만 |
|---|
| 2026.02.12 | ₩67,048 | ₩70,439 | ₩67,021 | ₩68,794 | +2.60% | 1359만 |
|---|
| 2026.02.11 | ₩65,121 | ₩69,075 | ₩64,472 | ₩67,269 | +3.30% | 2022.6만 |
|---|
| 2026.02.10 | ₩59,094 | ₩61,262 | ₩58,947 | ₩61,208 | +3.58% | 1032.7만 |
|---|
| 2026.02.09 | ₩59,054 | ₩59,402 | ₩58,051 | ₩58,934 | -0.20% | 613.2만 |
|---|
| 2026.02.06 | ₩58,813 | ₩59,348 | ₩57,883 | ₩59,054 | +0.41% | 590.5만 |
|---|
| 2026.02.05 | ₩59,034 | ₩59,241 | ₩56,960 | ₩57,756 | -2.16% | 517.4만 |
|---|
| 2026.02.04 | ₩55,649 | ₩59,656 | ₩55,375 | ₩59,388 | +6.72% | 677.1만 |
|---|
| 2026.02.03 | ₩55,549 | ₩56,713 | ₩54,559 | ₩54,719 | -1.49% | 746.1만 |
|---|
| 2026.02.02 | ₩55,081 | ₩56,586 | ₩54,866 | ₩56,137 | +1.92% | 536.9만 |
|---|
| 2026.01.30 | ₩55,803 | ₩55,917 | ₩54,438 | ₩55,696 | -0.19% | 545.5만 |
|---|
| 2026.01.29 | ₩57,970 | ₩58,211 | ₩55,147 | ₩56,352 | -2.79% | 717.4만 |
|---|
| 2026.01.28 | ₩57,489 | ₩57,984 | ₩55,950 | ₩56,739 | -1.30% | 396.1만 |
|---|
| 2026.01.27 | ₩57,877 | ₩58,184 | ₩57,328 | ₩57,475 | -0.69% | 383.7만 |
|---|
| 2026.01.26 | ₩59,041 | ₩59,683 | ₩58,024 | ₩58,037 | -1.70% | 568.2만 |
|---|
| 2026.01.23 | ₩55,348 | ₩58,653 | ₩54,953 | ₩58,599 | +5.87% | 1076.8만 |
|---|
| 2026.01.22 | ₩56,525 | ₩56,800 | ₩55,803 | ₩55,897 | -1.11% | 360.2만 |
|---|
| 2026.01.21 | ₩55,509 | ₩56,499 | ₩55,000 | ₩56,097 | +1.06% | 518.1만 |
|---|
| 2026.01.20 | ₩55,228 | ₩56,338 | ₩54,090 | ₩54,786 | -0.80% | 625.6만 |
|---|
| 2026.01.16 | ₩57,703 | ₩57,811 | ₩56,626 | ₩57,141 | -0.97% | 428.6만 |
|---|
| 2026.01.15 | ₩56,753 | ₩58,419 | ₩56,753 | ₩57,970 | +2.15% | 409만 |
|---|
| 2026.01.14 | ₩57,462 | ₩57,857 | ₩56,726 | ₩57,181 | -0.49% | 377.5만 |
|---|
| 2026.01.13 | ₩57,395 | ₩57,529 | ₩56,579 | ₩57,101 | -0.51% | 420.9만 |
|---|
| 2026.01.12 | ₩57,074 | ₩57,823 | ₩56,084 | ₩57,449 | +0.66% | 489.4만 |
|---|
| 2026.01.09 | ₩55,790 | ₩57,663 | ₩55,576 | ₩57,502 | +3.07% | 452.7만 |
|---|
| 2026.01.08 | ₩53,555 | ₩57,910 | ₩53,007 | ₩56,592 | +5.67% | 915.7만 |
|---|
| 2026.01.07 | ₩54,947 | ₩55,415 | ₩52,779 | ₩53,034 | -3.48% | 558.5만 |
|---|
| 2026.01.06 | ₩53,448 | ₩55,275 | ₩53,114 | ₩54,786 | +2.50% | 514.6만 |
|---|
| 2026.01.05 | ₩52,605 | ₩54,211 | ₩52,485 | ₩53,609 | +1.91% | 556.7만 |
|---|
| 2026.01.02 | ₩51,963 | ₩53,214 | ₩51,575 | ₩52,980 | +1.96% | 450.7만 |
|---|
| 2025.12.31 | ₩51,883 | ₩52,057 | ₩51,535 | ₩51,736 | -0.28% | 348.4만 |
|---|
| 2025.12.30 | ₩51,696 | ₩52,070 | ₩51,642 | ₩51,963 | +0.52% | 235.5만 |
|---|
| 2025.12.29 | ₩51,763 | ₩51,896 | ₩51,308 | ₩51,749 | -0.03% | 355.5만 |
|---|
| 2025.12.26 | ₩51,268 | ₩51,883 | ₩51,054 | ₩51,829 | +1.10% | 217.1만 |
|---|
| 2025.12.24 | ₩51,147 | ₩51,308 | ₩50,418 | ₩51,013 | -0.26% | 112.5만 |
|---|
| 2025.12.23 | ₩51,308 | ₩51,308 | ₩50,211 | ₩51,161 | -0.29% | 300만 |
|---|
| 2025.12.22 | ₩51,107 | ₩51,174 | ₩50,405 | ₩50,960 | -0.29% | 503.3만 |
|---|
| 2025.12.19 | ₩51,355 | ₩51,682 | ₩50,960 | ₩50,987 | -0.72% | 1037.4만 |
|---|
| 2025.12.18 | ₩50,967 | ₩51,916 | ₩50,472 | ₩51,669 | +1.38% | 563만 |
|---|
| 2025.12.17 | ₩50,077 | ₩51,268 | ₩50,003 | ₩50,866 | +1.58% | 547.7만 |
|---|
| 2025.12.16 | ₩50,318 | ₩50,545 | ₩49,903 | ₩50,425 | +0.21% | 636.3만 |
|---|
| 2025.12.15 | ₩50,197 | ₩50,331 | ₩49,515 | ₩50,224 | +0.05% | 495.3만 |
|---|
| 2025.12.12 | ₩51,508 | ₩51,562 | ₩49,562 | ₩49,756 | -3.40% | 471.9만 |
|---|
| 2025.12.11 | ₩50,411 | ₩51,428 | ₩50,224 | ₩50,853 | +0.88% | 674.6만 |
|---|
| 2025.12.10 | ₩47,521 | ₩49,769 | ₩47,468 | ₩49,729 | +4.65% | 434만 |
|---|
| 2025.12.09 | ₩47,562 | ₩48,204 | ₩46,879 | ₩47,241 | -0.68% | 325.6만 |
|---|
| 2025.12.08 | ₩48,364 | ₩48,538 | ₩47,869 | ₩48,244 | -0.25% | 575.3만 |
|---|
| 2025.12.05 | ₩48,659 | ₩48,953 | ₩48,150 | ₩48,217 | -0.91% | 556.3만 |
|---|
| 2025.12.04 | ₩48,137 | ₩49,609 | ₩48,070 | ₩48,766 | +1.31% | 635.7만 |
|---|
| 2025.12.03 | ₩46,518 | ₩48,404 | ₩46,304 | ₩48,324 | +3.88% | 707만 |
|---|
| 2025.12.02 | ₩47,374 | ₩47,401 | ₩45,769 | ₩46,090 | -2.71% | 548.8만 |
|---|
| 2025.12.01 | ₩47,642 | ₩48,110 | ₩46,893 | ₩47,695 | +0.11% | 607.7만 |
|---|
| 2025.11.28 | ₩48,164 | ₩48,284 | ₩47,669 | ₩47,749 | -0.86% | 266.3만 |
|---|
| 2025.11.26 | ₩46,652 | ₩47,990 | ₩46,592 | ₩47,869 | +2.61% | 375만 |
|---|
| 2025.11.25 | ₩45,715 | ₩46,866 | ₩45,635 | ₩46,772 | +2.31% | 510.7만 |
|---|
| 2025.11.24 | ₩44,765 | ₩45,394 | ₩44,618 | ₩45,100 | +0.75% | 620.2만 |
|---|
| 2025.11.21 | ₩44,097 | ₩45,729 | ₩44,043 | ₩45,194 | +2.49% | 596.9만 |
|---|
| 2025.11.20 | ₩45,274 | ₩45,515 | ₩43,787 | ₩43,869 | -3.10% | 528.5만 |
|---|
| 2025.11.19 | ₩45,488 | ₩45,521 | ₩44,398 | ₩45,046 | -0.97% | 625.1만 |
|---|
| 2025.11.18 | ₩45,368 | ₩46,170 | ₩44,946 | ₩45,247 | -0.27% | 632.2만 |
|---|
| 2025.11.17 | ₩45,769 | ₩45,970 | ₩45,053 | ₩45,381 | -0.85% | 456.4만 |
|---|
| 2025.11.14 | ₩46,036 | ₩46,210 | ₩45,100 | ₩45,876 | -0.35% | 450.7만 |
|---|
| 2025.11.13 | ₩47,488 | ₩47,869 | ₩46,692 | ₩46,933 | -1.17% | 489.2만 |
|---|
| 2025.11.12 | ₩48,057 | ₩48,632 | ₩47,321 | ₩47,334 | -1.50% | 447.4만 |
|---|
| 2025.11.11 | ₩48,177 | ₩48,792 | ₩47,729 | ₩47,950 | -0.47% | 786.1만 |
|---|
| 2025.11.10 | ₩48,204 | ₩48,244 | ₩47,000 | ₩47,495 | -1.47% | 484.8만 |
|---|
| 2025.11.07 | ₩47,026 | ₩47,923 | ₩46,826 | ₩47,909 | +1.88% | 482.2만 |
|---|
| 2025.11.06 | ₩47,936 | ₩48,211 | ₩47,134 | ₩47,789 | -0.31% | 479.5만 |
|---|
| 2025.11.05 | ₩48,752 | ₩48,966 | ₩47,468 | ₩48,231 | -1.07% | 581.3만 |
|---|
| 2025.11.04 | ₩48,070 | ₩49,448 | ₩48,057 | ₩48,578 | +1.06% | 691.1만 |
|---|
| 2025.11.03 | ₩49,100 | ₩49,629 | ₩48,110 | ₩48,926 | -0.35% | 781만 |
|---|
| 2025.10.31 | ₩47,736 | ₩49,595 | ₩47,107 | ₩49,395 | +3.48% | 764.9만 |
|---|
| 2025.10.30 | ₩50,063 | ₩50,275 | ₩47,990 | ₩48,217 | -3.69% | 1030만 |
|---|
| 2025.10.29 | ₩55,469 | ₩55,602 | ₩50,451 | ₩50,625 | -8.73% | 1964.3만 |
|---|
| 2025.10.28 | ₩57,903 | ₩57,903 | ₩57,074 | ₩57,649 | -0.44% | 312.7만 |
|---|
| 2025.10.27 | ₩57,689 | ₩58,291 | ₩57,342 | ₩58,064 | +0.65% | 243.1만 |
|---|
| 2025.10.24 | ₩58,251 | ₩58,251 | ₩57,368 | ₩57,622 | -1.08% | 220만 |
|---|
| 2025.10.23 | ₩56,873 | ₩57,850 | ₩56,686 | ₩57,556 | +1.20% | 302.6만 |
|---|
| 2025.10.22 | ₩56,793 | ₩57,890 | ₩56,780 | ₩57,074 | +0.49% | 267.8만 |
|---|
| 2025.10.21 | ₩56,539 | ₩57,268 | ₩56,097 | ₩56,873 | +0.59% | 428.8만 |
|---|
| 2025.10.20 | ₩55,843 | ₩56,619 | ₩55,790 | ₩56,499 | +1.17% | 327.1만 |
|---|
| 2025.10.17 | ₩55,201 | ₩56,255 | ₩55,188 | ₩55,388 | +0.34% | 426.5만 |
|---|
| 2025.10.16 | ₩56,191 | ₩56,204 | ₩55,107 | ₩55,281 | -1.62% | 343만 |
|---|
| 2025.10.15 | ₩56,806 | ₩56,806 | ₩55,174 | ₩55,870 | -1.65% | 315.5만 |
|---|
| 2025.10.14 | ₩55,067 | ₩57,275 | ₩55,020 | ₩56,499 | +2.60% | 390.2만 |
|---|
| 2025.10.13 | ₩55,214 | ₩55,790 | ₩54,759 | ₩55,562 | +0.63% | 373.2만 |
|---|
| 2025.10.10 | ₩57,235 | ₩58,051 | ₩54,077 | ₩54,117 | -5.45% | 520.8만 |
|---|