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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩56,513 | ₩57,505 | ₩54,112 | ₩55,373 | -2.02% | 1764.9만 |
| 2026.09.28–2026.10.02 | ₩61,247 | ₩61,957 | ₩56,325 | ₩57,049 | -6.85% | 2388.6만 |
| 2026.09.21–2026.09.25 | ₩61,046 | ₩63,419 | ₩60,254 | ₩62,239 | +1.96% | 1988.2만 |
| 2026.09.14–2026.09.18 | ₩58,538 | ₩61,743 | ₩57,492 | ₩59,450 | +1.56% | 2802.3만 |
| 2026.09.08–2026.09.11 | ₩61,582 | ₩61,582 | ₩55,923 | ₩57,961 | -5.88% | 1368.6만 |
| 2026.08.31–2026.09.04 | ₩63,500 | ₩64,371 | ₩59,557 | ₩61,461 | -3.21% | 2316.3만 |
| 2026.08.24–2026.08.28 | ₩66,504 | ₩67,751 | ₩64,056 | ₩64,760 | -2.62% | 2162.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,557 |
| ₩63,305 |
| ₩66,235 |
| -0.28% |
| 2153.4만 |
| 2026.08.10–2026.08.14 | ₩64,157 | ₩67,308 | ₩63,245 | ₩66,048 | +2.95% | 2231만 |
|---|
| 2026.08.03–2026.08.07 | ₩62,708 | ₩65,484 | ₩61,106 | ₩64,747 | +3.25% | 2041.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,195 | ₩69,722 | ₩60,737 | ₩61,649 | -6.87% | 3565.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,973 | ₩65,310 | ₩56,888 | ₩65,122 | +8.59% | 2558.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩59,316 | ₩61,260 | ₩57,465 | ₩59,409 | +0.16% | 2095.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩61,381 | ₩61,689 | ₩55,165 | ₩59,316 | -3.36% | 3006.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,735 | ₩62,735 | ₩58,591 | ₩61,595 | -1.82% | 2237.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩59,020 | ₩64,185 | ₩59,007 | ₩63,003 | +6.75% | 3811.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,919 | ₩61,119 | ₩58,109 | ₩59,275 | -1.07% | 2649.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,038 | ₩58,497 | ₩51,175 | ₩58,095 | +5.56% | 3564.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,817 | ₩57,961 | ₩53,281 | ₩55,359 | +2.87% | 2040.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,671 | ₩56,613 | ₩51,631 | ₩55,185 | +6.80% | 2206.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,585 | ₩51,350 | ₩47,648 | ₩51,028 | +0.87% | 2178.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,258 | ₩56,258 | ₩50,069 | ₩50,263 | -10.66% | 1751.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩52,664 | ₩57,270 | ₩50,894 | ₩55,721 | +5.81% | 2899.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,375 | ₩55,024 | ₩49,197 | ₩52,878 | -0.93% | 3559.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩57,130 | ₩57,706 | ₩52,798 | ₩53,589 | -6.20% | 2209.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩55,668 | ₩58,269 | ₩54,917 | ₩56,647 | +1.76% | 2534.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,436 | ₩57,810 | ₩52,034 | ₩56,405 | +7.57% | 1841.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩53,214 | ₩54,595 | ₩51,215 | ₩52,691 | -0.98% | 2235.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,336 | ₩55,078 | ₩50,250 | ₩52,852 | +2.95% | 3482.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,603 | ₩54,219 | ₩48,279 | ₩48,560 | -9.41% | 3075.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩56,338 | ₩58,001 | ₩53,106 | ₩53,308 | -5.38% | 3255.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩61,501 | ₩63,071 | ₩56,995 | ₩57,465 | -6.56% | 2952.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩61,864 | ₩63,205 | ₩59,624 | ₩63,044 | +1.91% | 2721.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩67,416 | ₩70,031 | ₩65,042 | ₩65,364 | -3.04% | 3013.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,195 | ₩70,607 | ₩58,189 | ₩69,146 | +16.81% | 5901.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,212 | ₩59,798 | ₩54,689 | ₩59,195 | +7.21% | 3068만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,181 | ₩59,825 | ₩54,568 | ₩55,829 | -5.67% | 2610.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,359 | ₩58,793 | ₩54,219 | ₩58,739 | +6.10% | 2580.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩57,210 | ₩58,558 | ₩56,218 | ₩57,277 | +0.12% | 2125.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,731 | ₩58,048 | ₩52,610 | ₩57,639 | +9.31% | 2998.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,886 | ₩53,341 | ₩51,430 | ₩53,106 | +2.35% | 1390.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,229 | ₩52,007 | ₩50,330 | ₩51,953 | +1.41% | 1132.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,317 | ₩52,040 | ₩49,633 | ₩51,108 | +1.57% | 3279.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,480 | ₩51,685 | ₩46,991 | ₩49,874 | +2.88% | 2481.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,756 | ₩49,727 | ₩45,878 | ₩48,332 | +1.21% | 3055.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,872 | ₩48,399 | ₩44,725 | ₩47,863 | +6.66% | 1772.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩45,878 | ₩46,280 | ₩43,892 | ₩45,301 | -1.26% | 2839.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,319 | ₩48,909 | ₩45,207 | ₩45,985 | -4.83% | 2658.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,217 | ₩49,747 | ₩46,937 | ₩48,024 | -2.43% | 3015만 |
|---|
| 2025.10.27–2025.10.31 | ₩57,827 | ₩58,430 | ₩47,219 | ₩49,512 | -14.38% | 4315.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩55,976 | ₩58,390 | ₩55,923 | ₩57,760 | +3.19% | 1546.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,346 | ₩57,411 | ₩54,890 | ₩55,520 | +0.32% | 1848.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,371 | ₩58,189 | ₩54,206 | ₩54,246 | -5.45% | 520.8만 |
|---|