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 | ₩54,730 | ₩55,627 | ₩54,476 | ₩55,266 | +0.98% | 249.5만 |
| 2026.10.08 | ₩54,623 | ₩55,587 | ₩54,008 | ₩55,480 | +1.57% | 517.9만 |
| 2026.10.07 | ₩56,096 | ₩56,136 | ₩54,985 | ₩55,266 | -1.48% | 362.7만 |
| 2026.10.06 | ₩56,644 | ₩57,394 | ₩56,504 | ₩56,738 | +0.17% | 273.7만 |
| 2026.10.05 | ₩56,404 | ₩57,160 | ₩55,808 | ₩56,765 | +0.64% | 361.2만 |
| 2026.10.02 | ₩58,411 | ₩58,652 | ₩56,899 | ₩56,939 | -2.52% | 485.6만 |
| 2026.10.01 | ₩58,451 | ₩58,451 | ₩56,216 | ₩57,608 | -1.44% | 519.8만 |
| 2026.09.30 | ₩59,495 | ₩60,064 | ₩59,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,027 |
| -0.79% |
| 525.4만 |
| 2026.09.29 | ₩60,004 | ₩60,352 | ₩59,081 | ₩59,402 | -1.00% | 330.9만 |
|---|
| 2026.09.28 | ₩61,128 | ₩61,838 | ₩60,131 | ₩60,325 | -1.31% | 526.9만 |
|---|
| 2026.09.25 | ₩62,293 | ₩62,467 | ₩61,436 | ₩62,119 | -0.28% | 323.3만 |
|---|
| 2026.09.24 | ₩61,945 | ₩62,474 | ₩60,138 | ₩61,570 | -0.61% | 505.4만 |
|---|
| 2026.09.23 | ₩62,761 | ₩63,297 | ₩62,012 | ₩62,226 | -0.85% | 453.1만 |
|---|
| 2026.09.22 | ₩61,985 | ₩62,494 | ₩61,102 | ₩62,172 | +0.30% | 338만 |
|---|
| 2026.09.21 | ₩60,928 | ₩62,172 | ₩60,767 | ₩60,780 | -0.24% | 368.5만 |
|---|
| 2026.09.18 | ₩60,499 | ₩60,747 | ₩59,134 | ₩59,335 | -1.92% | 894만 |
|---|
| 2026.09.17 | ₩60,861 | ₩61,624 | ₩60,083 | ₩60,874 | +0.02% | 450.2만 |
|---|
| 2026.09.16 | ₩59,388 | ₩61,155 | ₩58,759 | ₩59,669 | +0.47% | 548.3만 |
|---|
| 2026.09.15 | ₩58,973 | ₩59,161 | ₩57,929 | ₩58,505 | -0.79% | 505.2만 |
|---|
| 2026.09.14 | ₩58,425 | ₩59,114 | ₩57,381 | ₩58,559 | +0.23% | 404.7만 |
|---|
| 2026.09.11 | ₩57,474 | ₩58,077 | ₩56,832 | ₩57,849 | +0.65% | 397.2만 |
|---|
| 2026.09.10 | ₩56,189 | ₩57,327 | ₩55,815 | ₩56,497 | +0.55% | 276만 |
|---|
| 2026.09.09 | ₩59,147 | ₩59,147 | ₩56,470 | ₩56,484 | -4.50% | 315.4만 |
|---|
| 2026.09.08 | ₩61,463 | ₩61,463 | ₩59,174 | ₩59,241 | -3.61% | 380만 |
|---|
| 2026.09.04 | ₩60,593 | ₩61,918 | ₩60,178 | ₩61,343 | +1.24% | 273.7만 |
|---|
| 2026.09.03 | ₩61,169 | ₩61,590 | ₩59,442 | ₩60,580 | -0.96% | 301.4만 |
|---|
| 2026.09.02 | ₩60,874 | ₩62,480 | ₩60,419 | ₩60,713 | -0.26% | 369.5만 |
|---|
| 2026.09.01 | ₩62,400 | ₩62,694 | ₩60,693 | ₩60,807 | -2.55% | 818.8만 |
|---|
| 2026.08.31 | ₩63,377 | ₩64,247 | ₩62,460 | ₩62,775 | -0.95% | 553만 |
|---|
| 2026.08.28 | ₩65,599 | ₩66,161 | ₩63,932 | ₩64,635 | -1.47% | 398만 |
|---|
| 2026.08.27 | ₩65,693 | ₩66,322 | ₩65,037 | ₩65,090 | -0.92% | 638.1만 |
|---|
| 2026.08.26 | ₩66,696 | ₩67,620 | ₩66,094 | ₩66,335 | -0.54% | 339.1만 |
|---|
| 2026.08.25 | ₩66,094 | ₩66,375 | ₩64,515 | ₩66,161 | +0.10% | 318.1만 |
|---|
| 2026.08.24 | ₩66,375 | ₩67,125 | ₩65,130 | ₩65,171 | -1.81% | 469.3만 |
|---|
| 2026.08.21 | ₩65,197 | ₩66,429 | ₩64,582 | ₩66,108 | +1.40% | 381만 |
|---|
| 2026.08.20 | ₩64,100 | ₩66,168 | ₩63,886 | ₩64,501 | +0.63% | 562.6만 |
|---|
| 2026.08.19 | ₩63,832 | ₩65,278 | ₩63,183 | ₩65,197 | +2.14% | 540.7만 |
|---|
| 2026.08.18 | ₩63,779 | ₩64,314 | ₩63,216 | ₩63,310 | -0.73% | 270.5만 |
|---|
| 2026.08.17 | ₩66,295 | ₩66,295 | ₩63,953 | ₩63,993 | -3.47% | 398.6만 |
|---|
| 2026.08.14 | ₩66,348 | ₩66,469 | ₩65,586 | ₩65,920 | -0.65% | 491.8만 |
|---|
| 2026.08.13 | ₩66,469 | ₩67,178 | ₩65,960 | ₩66,951 | +0.72% | 419.5만 |
|---|
| 2026.08.12 | ₩66,670 | ₩66,830 | ₩64,582 | ₩65,920 | -1.12% | 333.2만 |
|---|
| 2026.08.11 | ₩64,274 | ₩66,509 | ₩63,123 | ₩66,415 | +3.33% | 641.6만 |
|---|
| 2026.08.10 | ₩64,033 | ₩64,127 | ₩63,216 | ₩63,698 | -0.52% | 345만 |
|---|
| 2026.08.07 | ₩63,042 | ₩64,662 | ₩62,447 | ₩64,622 | +2.51% | 336.5만 |
|---|
| 2026.08.06 | ₩64,247 | ₩64,394 | ₩62,520 | ₩62,815 | -2.23% | 386.7만 |
|---|
| 2026.08.05 | ₩64,890 | ₩65,358 | ₩64,180 | ₩64,876 | -0.02% | 421만 |
|---|
| 2026.08.04 | ₩63,377 | ₩65,104 | ₩62,668 | ₩64,943 | +2.47% | 443.3만 |
|---|
| 2026.08.03 | ₩62,587 | ₩63,109 | ₩60,988 | ₩62,748 | +0.26% | 454.3만 |
|---|
| 2026.07.31 | ₩63,591 | ₩64,662 | ₩60,620 | ₩61,530 | -3.24% | 694.4만 |
|---|
| 2026.07.30 | ₩64,742 | ₩64,756 | ₩62,694 | ₩63,605 | -1.76% | 470.3만 |
|---|
| 2026.07.29 | ₩63,524 | ₩65,144 | ₩62,741 | ₩64,595 | +1.69% | 606.4만 |
|---|
| 2026.07.28 | ₩68,262 | ₩69,588 | ₩67,700 | ₩67,995 | -0.39% | 951.4만 |
|---|
| 2026.07.27 | ₩66,067 | ₩67,078 | ₩64,542 | ₩67,044 | +1.48% | 843만 |
|---|
| 2026.07.24 | ₩58,291 | ₩65,184 | ₩58,291 | ₩64,997 | +11.50% | 893.6만 |
|---|
| 2026.07.23 | ₩58,880 | ₩59,843 | ₩57,662 | ₩58,505 | -0.64% | 423만 |
|---|
| 2026.07.22 | ₩57,742 | ₩59,777 | ₩57,300 | ₩59,576 | +3.18% | 403.9만 |
|---|
| 2026.07.21 | ₩59,014 | ₩59,288 | ₩56,778 | ₩57,635 | -2.34% | 359.5만 |
|---|
| 2026.07.20 | ₩59,857 | ₩59,977 | ₩57,662 | ₩57,742 | -3.53% | 478.9만 |
|---|
| 2026.07.17 | ₩59,964 | ₩61,142 | ₩58,779 | ₩59,295 | -1.12% | 481만 |
|---|
| 2026.07.16 | ₩58,318 | ₩60,084 | ₩58,251 | ₩59,924 | +2.75% | 412.3만 |
|---|
| 2026.07.15 | ₩58,264 | ₩59,321 | ₩57,802 | ₩58,344 | +0.14% | 371만 |
|---|
| 2026.07.14 | ₩58,625 | ₩58,652 | ₩57,394 | ₩57,434 | -2.03% | 384.5만 |
|---|
| 2026.07.13 | ₩59,201 | ₩59,790 | ₩57,354 | ₩57,755 | -2.44% | 446.5만 |
|---|
| 2026.07.10 | ₩58,599 | ₩59,937 | ₩58,545 | ₩59,201 | +1.03% | 414만 |
|---|
| 2026.07.09 | ₩57,421 | ₩58,237 | ₩57,220 | ₩57,541 | +0.21% | 493.9만 |
|---|
| 2026.07.08 | ₩59,255 | ₩59,255 | ₩55,058 | ₩56,323 | -4.95% | 763.7만 |
|---|
| 2026.07.07 | ₩61,128 | ₩61,463 | ₩59,495 | ₩60,232 | -1.47% | 650.1만 |
|---|
| 2026.07.06 | ₩61,262 | ₩61,570 | ₩60,272 | ₩61,088 | -0.28% | 685만 |
|---|
| 2026.07.02 | ₩62,172 | ₩62,172 | ₩59,763 | ₩61,476 | -1.12% | 493.1만 |
|---|
| 2026.07.01 | ₩61,503 | ₩62,373 | ₩61,088 | ₩61,691 | +0.30% | 394.2만 |
|---|
| 2026.06.30 | ₩61,383 | ₩62,293 | ₩58,478 | ₩61,918 | +0.87% | 676.7만 |
|---|
| 2026.06.29 | ₩62,614 | ₩62,614 | ₩59,696 | ₩61,798 | -1.30% | 673.7만 |
|---|
| 2026.06.26 | ₩61,972 | ₩63,042 | ₩61,088 | ₩62,882 | +1.47% | 856.1만 |
|---|
| 2026.06.25 | ₩62,868 | ₩64,061 | ₩61,878 | ₩62,694 | -0.28% | 895.9만 |
|---|
| 2026.06.24 | ₩59,817 | ₩62,534 | ₩59,817 | ₩62,320 | +4.18% | 924만 |
|---|
| 2026.06.23 | ₩60,111 | ₩61,128 | ₩59,375 | ₩59,375 | -1.22% | 503.9만 |
|---|
| 2026.06.22 | ₩58,907 | ₩60,901 | ₩58,893 | ₩60,754 | +3.14% | 631.6만 |
|---|
| 2026.06.18 | ₩58,318 | ₩60,546 | ₩57,996 | ₩59,161 | +1.45% | 944.9만 |
|---|
| 2026.06.17 | ₩58,947 | ₩60,305 | ₩58,063 | ₩58,117 | -1.41% | 561.1만 |
|---|
| 2026.06.16 | ₩59,736 | ₩60,165 | ₩58,632 | ₩58,960 | -1.30% | 377.4만 |
|---|
| 2026.06.15 | ₩59,803 | ₩61,001 | ₩59,549 | ₩59,576 | -0.38% | 766.2만 |
|---|
| 2026.06.12 | ₩57,996 | ₩58,384 | ₩56,022 | ₩57,983 | -0.02% | 586.3만 |
|---|
| 2026.06.11 | ₩51,712 | ₩57,193 | ₩51,705 | ₩57,140 | +10.50% | 902.1만 |
|---|
| 2026.06.10 | ₩54,958 | ₩55,078 | ₩51,076 | ₩52,134 | -5.14% | 693만 |
|---|
| 2026.06.09 | ₩55,293 | ₩55,627 | ₩53,472 | ₩55,360 | +0.12% | 882만 |
|---|
| 2026.06.08 | ₩54,931 | ₩55,774 | ₩54,175 | ₩54,208 | -1.32% | 501.3만 |
|---|
| 2026.06.05 | ₩55,748 | ₩56,738 | ₩55,065 | ₩55,252 | -0.89% | 369.4만 |
|---|
| 2026.06.04 | ₩57,193 | ₩57,849 | ₩56,350 | ₩56,591 | -1.05% | 388.7만 |
|---|
| 2026.06.03 | ₩56,069 | ₩56,905 | ₩55,554 | ₩56,377 | +0.55% | 359.9만 |
|---|
| 2026.06.02 | ₩55,145 | ₩57,253 | ₩54,945 | ₩56,537 | +2.52% | 360.8만 |
|---|
| 2026.06.01 | ₩53,713 | ₩55,748 | ₩53,178 | ₩55,212 | +2.79% | 561.9만 |
|---|
| 2026.05.29 | ₩54,289 | ₩56,504 | ₩53,794 | ₩55,078 | +1.45% | 704.2만 |
|---|
| 2026.05.28 | ₩53,031 | ₩55,078 | ₩52,281 | ₩54,904 | +3.53% | 477.6만 |
|---|
| 2026.05.27 | ₩52,910 | ₩53,773 | ₩52,796 | ₩53,379 | +0.89% | 568.8만 |
|---|
| 2026.05.26 | ₩51,572 | ₩52,562 | ₩51,531 | ₩52,468 | +1.74% | 455.5만 |
|---|
| 2026.05.22 | ₩50,996 | ₩51,103 | ₩49,791 | ₩50,929 | -0.13% | 388만 |
|---|
| 2026.05.21 | ₩48,721 | ₩50,700 | ₩48,473 | ₩50,514 | +3.68% | 379.6만 |
|---|
| 2026.05.20 | ₩48,225 | ₩49,939 | ₩47,556 | ₩49,698 | +3.05% | 546.8만 |
|---|
| 2026.05.19 | ₩49,269 | ₩49,336 | ₩47,643 | ₩47,677 | -3.23% | 472.9만 |
|---|
| 2026.05.18 | ₩50,487 | ₩51,250 | ₩49,858 | ₩49,992 | -0.98% | 391.1만 |
|---|
| 2026.05.15 | ₩52,161 | ₩52,455 | ₩49,972 | ₩50,166 | -3.82% | 379.3만 |
|---|
| 2026.05.14 | ₩54,677 | ₩54,891 | ₩53,466 | ₩53,566 | -2.03% | 350.2만 |
|---|
| 2026.05.13 | ₩54,516 | ₩55,132 | ₩54,041 | ₩54,128 | -0.71% | 312.5만 |
|---|
| 2026.05.12 | ₩54,824 | ₩55,232 | ₩53,432 | ₩54,316 | -0.93% | 335.3만 |
|---|
| 2026.05.11 | ₩56,149 | ₩56,149 | ₩54,650 | ₩54,744 | -2.50% | 374.7만 |
|---|
| 2026.05.08 | ₩56,082 | ₩56,966 | ₩55,252 | ₩55,614 | -0.84% | 521.6만 |
|---|
| 2026.05.07 | ₩56,417 | ₩57,160 | ₩55,641 | ₩55,721 | -1.23% | 472.3만 |
|---|
| 2026.05.06 | ₩54,971 | ₩56,604 | ₩54,864 | ₩56,069 | +2.00% | 611만 |
|---|
| 2026.05.05 | ₩51,117 | ₩53,372 | ₩51,103 | ₩52,883 | +3.46% | 603.7만 |
|---|
| 2026.05.04 | ₩52,562 | ₩53,599 | ₩50,795 | ₩50,822 | -3.31% | 691.2만 |
|---|
| 2026.05.01 | ₩52,134 | ₩53,539 | ₩52,134 | ₩52,776 | +1.23% | 601.8만 |
|---|
| 2026.04.30 | ₩50,728 | ₩52,522 | ₩49,102 | ₩51,384 | +1.29% | 1240.1만 |
|---|
| 2026.04.29 | ₩54,249 | ₩54,570 | ₩52,910 | ₩53,111 | -2.10% | 530.6만 |
|---|
| 2026.04.28 | ₩53,834 | ₩54,918 | ₩52,227 | ₩54,289 | +0.85% | 712.2만 |
|---|
| 2026.04.27 | ₩53,272 | ₩54,302 | ₩53,245 | ₩53,593 | +0.60% | 475.1만 |
|---|
| 2026.04.24 | ₩53,874 | ₩54,101 | ₩52,937 | ₩53,486 | -0.72% | 448.8만 |
|---|
| 2026.04.23 | ₩53,539 | ₩55,132 | ₩53,365 | ₩54,235 | +1.30% | 473.3만 |
|---|
| 2026.04.22 | ₩55,480 | ₩55,600 | ₩52,696 | ₩53,124 | -4.25% | 516만 |
|---|
| 2026.04.21 | ₩57,274 | ₩57,595 | ₩55,105 | ₩55,172 | -3.67% | 362.9만 |
|---|
| 2026.04.20 | ₩57,019 | ₩57,528 | ₩56,591 | ₩57,153 | +0.23% | 408.6만 |
|---|
| 2026.04.17 | ₩56,778 | ₩58,157 | ₩56,350 | ₩56,537 | -0.42% | 823.3만 |
|---|
| 2026.04.16 | ₩55,627 | ₩56,096 | ₩54,891 | ₩55,145 | -0.87% | 535.1만 |
|---|
| 2026.04.15 | ₩56,363 | ₩56,363 | ₩54,811 | ₩55,413 | -1.69% | 521.5만 |
|---|
| 2026.04.14 | ₩56,698 | ₩56,805 | ₩55,935 | ₩56,350 | -0.61% | 332.4만 |
|---|
| 2026.04.13 | ₩55,560 | ₩56,424 | ₩54,878 | ₩56,363 | +1.45% | 322만 |
|---|
| 2026.04.10 | ₩57,434 | ₩57,698 | ₩56,176 | ₩56,296 | -1.98% | 312만 |
|---|
| 2026.04.09 | ₩55,761 | ₩56,792 | ₩55,132 | ₩56,404 | +1.15% | 330.2만 |
|---|
| 2026.04.08 | ₩56,082 | ₩56,885 | ₩56,015 | ₩56,591 | +0.91% | 489.1만 |
|---|
| 2026.04.07 | ₩53,305 | ₩53,305 | ₩51,933 | ₩52,509 | -1.49% | 427.8만 |
|---|
| 2026.04.06 | ₩52,335 | ₩53,747 | ₩52,201 | ₩53,686 | +2.58% | 282.8만 |
|---|
| 2026.04.02 | ₩52,254 | ₩53,432 | ₩51,183 | ₩52,589 | +0.64% | 673.5만 |
|---|
| 2026.04.01 | ₩53,753 | ₩54,490 | ₩53,459 | ₩53,713 | -0.07% | 311.9만 |
|---|
| 2026.03.31 | ₩52,187 | ₩53,713 | ₩51,920 | ₩53,338 | +2.21% | 683.5만 |
|---|
| 2026.03.30 | ₩53,111 | ₩53,265 | ₩51,117 | ₩51,197 | -3.60% | 566.5만 |
|---|
| 2026.03.27 | ₩53,338 | ₩53,794 | ₩52,227 | ₩52,749 | -1.10% | 772만 |
|---|
| 2026.03.26 | ₩54,208 | ₩54,971 | ₩53,660 | ₩54,128 | -0.15% | 631만 |
|---|
| 2026.03.25 | ₩53,981 | ₩54,503 | ₩52,776 | ₩54,436 | +0.84% | 606.6만 |
|---|
| 2026.03.24 | ₩51,465 | ₩54,115 | ₩51,043 | ₩53,352 | +3.67% | 696.5만 |
|---|
| 2026.03.23 | ₩51,237 | ₩52,415 | ₩50,153 | ₩51,799 | +1.10% | 776.6만 |
|---|
| 2026.03.20 | ₩49,832 | ₩50,139 | ₩48,185 | ₩48,466 | -2.74% | 1125.2만 |
|---|
| 2026.03.19 | ₩50,661 | ₩50,983 | ₩48,647 | ₩49,430 | -2.43% | 628.5만 |
|---|
| 2026.03.18 | ₩53,365 | ₩53,405 | ₩51,598 | ₩51,639 | -3.24% | 459.2만 |
|---|
| 2026.03.17 | ₩53,606 | ₩54,115 | ₩53,338 | ₩53,646 | +0.07% | 462.1만 |
|---|
| 2026.03.16 | ₩53,499 | ₩53,901 | ₩52,535 | ₩52,763 | -1.38% | 400.2만 |
|---|
| 2026.03.13 | ₩53,834 | ₩54,757 | ₩53,004 | ₩53,205 | -1.17% | 607.9만 |
|---|
| 2026.03.12 | ₩55,948 | ₩56,042 | ₩53,151 | ₩53,151 | -5.00% | 597.1만 |
|---|
| 2026.03.11 | ₩57,394 | ₩57,394 | ₩56,042 | ₩56,484 | -1.59% | 440.1만 |
|---|
| 2026.03.10 | ₩56,778 | ₩57,889 | ₩55,587 | ₩57,207 | +0.75% | 737.5만 |
|---|
| 2026.03.09 | ₩56,230 | ₩57,394 | ₩53,713 | ₩56,337 | +0.19% | 872.8만 |
|---|
| 2026.03.06 | ₩58,799 | ₩58,893 | ₩56,885 | ₩57,354 | -2.46% | 744.8만 |
|---|
| 2026.03.05 | ₩60,232 | ₩60,780 | ₩58,853 | ₩59,683 | -0.91% | 684.4만 |
|---|
| 2026.03.04 | ₩60,044 | ₩61,048 | ₩59,777 | ₩60,486 | +0.74% | 455.9만 |
|---|
| 2026.03.03 | ₩59,964 | ₩60,827 | ₩59,174 | ₩60,499 | +0.89% | 509.9만 |
|---|
| 2026.03.02 | ₩61,383 | ₩62,949 | ₩60,673 | ₩62,668 | +2.09% | 557.4만 |
|---|
| 2026.02.27 | ₩61,523 | ₩63,042 | ₩60,901 | ₩62,922 | +2.27% | 794.9만 |
|---|
| 2026.02.26 | ₩61,276 | ₩62,547 | ₩59,509 | ₩62,199 | +1.51% | 531.4만 |
|---|
| 2026.02.25 | ₩61,998 | ₩62,286 | ₩59,656 | ₩61,530 | -0.76% | 392.4만 |
|---|
| 2026.02.24 | ₩62,253 | ₩63,083 | ₩61,383 | ₩61,436 | -1.31% | 371.8만 |
|---|
| 2026.02.23 | ₩61,744 | ₩62,333 | ₩59,904 | ₩61,958 | +0.35% | 630.7만 |
|---|
| 2026.02.20 | ₩66,924 | ₩67,111 | ₩64,916 | ₩65,238 | -2.52% | 619.1만 |
|---|
| 2026.02.19 | ₩69,668 | ₩69,895 | ₩66,362 | ₩66,630 | -4.36% | 678.2만 |
|---|
| 2026.02.18 | ₩67,366 | ₩69,494 | ₩66,991 | ₩69,387 | +3.00% | 814.6만 |
|---|
| 2026.02.17 | ₩67,285 | ₩68,691 | ₩66,763 | ₩68,022 | +1.09% | 901.6만 |
|---|
| 2026.02.13 | ₩68,731 | ₩69,420 | ₩67,446 | ₩69,012 | +0.41% | 873.7만 |
|---|
| 2026.02.12 | ₩67,078 | ₩70,471 | ₩67,051 | ₩68,825 | +2.60% | 1359만 |
|---|
| 2026.02.11 | ₩65,151 | ₩69,106 | ₩64,501 | ₩67,299 | +3.30% | 2022.6만 |
|---|
| 2026.02.10 | ₩59,121 | ₩61,289 | ₩58,973 | ₩61,235 | +3.58% | 1032.7만 |
|---|
| 2026.02.09 | ₩59,081 | ₩59,429 | ₩58,077 | ₩58,960 | -0.20% | 613.2만 |
|---|
| 2026.02.06 | ₩58,840 | ₩59,375 | ₩57,909 | ₩59,081 | +0.41% | 590.5만 |
|---|
| 2026.02.05 | ₩59,060 | ₩59,268 | ₩56,986 | ₩57,782 | -2.16% | 517.4만 |
|---|
| 2026.02.04 | ₩55,674 | ₩59,683 | ₩55,400 | ₩59,415 | +6.72% | 677.1만 |
|---|
| 2026.02.03 | ₩55,574 | ₩56,738 | ₩54,583 | ₩54,744 | -1.49% | 746.1만 |
|---|
| 2026.02.02 | ₩55,105 | ₩56,611 | ₩54,891 | ₩56,163 | +1.92% | 536.9만 |
|---|
| 2026.01.30 | ₩55,828 | ₩55,942 | ₩54,463 | ₩55,721 | -0.19% | 545.5만 |
|---|
| 2026.01.29 | ₩57,996 | ₩58,237 | ₩55,172 | ₩56,377 | -2.79% | 717.4만 |
|---|
| 2026.01.28 | ₩57,514 | ₩58,010 | ₩55,975 | ₩56,765 | -1.30% | 396.1만 |
|---|
| 2026.01.27 | ₩57,903 | ₩58,210 | ₩57,354 | ₩57,501 | -0.69% | 383.7만 |
|---|
| 2026.01.26 | ₩59,067 | ₩59,710 | ₩58,050 | ₩58,063 | -1.70% | 568.2만 |
|---|
| 2026.01.23 | ₩55,373 | ₩58,679 | ₩54,978 | ₩58,625 | +5.87% | 1076.8만 |
|---|
| 2026.01.22 | ₩56,551 | ₩56,825 | ₩55,828 | ₩55,922 | -1.11% | 360.2만 |
|---|
| 2026.01.21 | ₩55,534 | ₩56,524 | ₩55,025 | ₩56,122 | +1.06% | 518.1만 |
|---|
| 2026.01.20 | ₩55,252 | ₩56,363 | ₩54,115 | ₩54,811 | -0.80% | 625.6만 |
|---|
| 2026.01.16 | ₩57,729 | ₩57,837 | ₩56,651 | ₩57,166 | -0.97% | 428.6만 |
|---|
| 2026.01.15 | ₩56,778 | ₩58,445 | ₩56,778 | ₩57,996 | +2.15% | 409만 |
|---|
| 2026.01.14 | ₩57,488 | ₩57,883 | ₩56,752 | ₩57,207 | -0.49% | 377.5만 |
|---|
| 2026.01.13 | ₩57,421 | ₩57,555 | ₩56,604 | ₩57,126 | -0.51% | 420.9만 |
|---|
| 2026.01.12 | ₩57,100 | ₩57,849 | ₩56,109 | ₩57,474 | +0.66% | 489.4만 |
|---|
| 2026.01.09 | ₩55,815 | ₩57,688 | ₩55,600 | ₩57,528 | +3.07% | 452.7만 |
|---|
| 2026.01.08 | ₩53,579 | ₩57,936 | ₩53,031 | ₩56,618 | +5.67% | 915.7만 |
|---|
| 2026.01.07 | ₩54,971 | ₩55,440 | ₩52,803 | ₩53,057 | -3.48% | 558.5만 |
|---|
| 2026.01.06 | ₩53,472 | ₩55,299 | ₩53,138 | ₩54,811 | +2.50% | 514.6만 |
|---|
| 2026.01.05 | ₩52,629 | ₩54,235 | ₩52,509 | ₩53,633 | +1.91% | 556.7만 |
|---|
| 2026.01.02 | ₩51,987 | ₩53,238 | ₩51,598 | ₩53,004 | +1.96% | 450.7만 |
|---|
| 2025.12.31 | ₩51,906 | ₩52,080 | ₩51,558 | ₩51,759 | -0.28% | 348.4만 |
|---|
| 2025.12.30 | ₩51,719 | ₩52,094 | ₩51,665 | ₩51,987 | +0.52% | 235.5만 |
|---|
| 2025.12.29 | ₩51,786 | ₩51,920 | ₩51,331 | ₩51,772 | -0.03% | 355.5만 |
|---|
| 2025.12.26 | ₩51,291 | ₩51,906 | ₩51,076 | ₩51,853 | +1.10% | 217.1만 |
|---|
| 2025.12.24 | ₩51,170 | ₩51,331 | ₩50,441 | ₩51,036 | -0.26% | 112.5만 |
|---|
| 2025.12.23 | ₩51,331 | ₩51,331 | ₩50,233 | ₩51,183 | -0.29% | 300만 |
|---|
| 2025.12.22 | ₩51,130 | ₩51,197 | ₩50,427 | ₩50,983 | -0.29% | 503.3만 |
|---|
| 2025.12.19 | ₩51,378 | ₩51,705 | ₩50,983 | ₩51,009 | -0.72% | 1037.4만 |
|---|
| 2025.12.18 | ₩50,989 | ₩51,940 | ₩50,494 | ₩51,692 | +1.38% | 563만 |
|---|
| 2025.12.17 | ₩50,099 | ₩51,291 | ₩50,026 | ₩50,889 | +1.58% | 547.7만 |
|---|
| 2025.12.16 | ₩50,340 | ₩50,568 | ₩49,925 | ₩50,447 | +0.21% | 636.3만 |
|---|
| 2025.12.15 | ₩50,220 | ₩50,354 | ₩49,537 | ₩50,247 | +0.05% | 495.3만 |
|---|
| 2025.12.12 | ₩51,531 | ₩51,585 | ₩49,584 | ₩49,778 | -3.40% | 471.9만 |
|---|
| 2025.12.11 | ₩50,434 | ₩51,451 | ₩50,247 | ₩50,876 | +0.88% | 674.6만 |
|---|
| 2025.12.10 | ₩47,543 | ₩49,791 | ₩47,489 | ₩49,751 | +4.65% | 434만 |
|---|
| 2025.12.09 | ₩47,583 | ₩48,225 | ₩46,900 | ₩47,262 | -0.68% | 325.6만 |
|---|
| 2025.12.08 | ₩48,386 | ₩48,560 | ₩47,891 | ₩48,266 | -0.25% | 575.3만 |
|---|
| 2025.12.05 | ₩48,681 | ₩48,975 | ₩48,172 | ₩48,239 | -0.91% | 556.3만 |
|---|
| 2025.12.04 | ₩48,159 | ₩49,631 | ₩48,092 | ₩48,788 | +1.31% | 635.7만 |
|---|
| 2025.12.03 | ₩46,539 | ₩48,426 | ₩46,325 | ₩48,346 | +3.88% | 707만 |
|---|
| 2025.12.02 | ₩47,396 | ₩47,422 | ₩45,789 | ₩46,111 | -2.71% | 548.8만 |
|---|
| 2025.12.01 | ₩47,663 | ₩48,132 | ₩46,914 | ₩47,717 | +0.11% | 607.7만 |
|---|
| 2025.11.28 | ₩48,185 | ₩48,306 | ₩47,690 | ₩47,770 | -0.86% | 266.3만 |
|---|
| 2025.11.26 | ₩46,673 | ₩48,011 | ₩46,613 | ₩47,891 | +2.61% | 375만 |
|---|
| 2025.11.25 | ₩45,736 | ₩46,887 | ₩45,656 | ₩46,793 | +2.31% | 510.7만 |
|---|
| 2025.11.24 | ₩44,786 | ₩45,415 | ₩44,638 | ₩45,120 | +0.75% | 620.2만 |
|---|
| 2025.11.21 | ₩44,116 | ₩45,749 | ₩44,063 | ₩45,214 | +2.49% | 596.9만 |
|---|
| 2025.11.20 | ₩45,294 | ₩45,535 | ₩43,807 | ₩43,889 | -3.10% | 528.5만 |
|---|
| 2025.11.19 | ₩45,508 | ₩45,542 | ₩44,417 | ₩45,067 | -0.97% | 625.1만 |
|---|
| 2025.11.18 | ₩45,388 | ₩46,191 | ₩44,966 | ₩45,267 | -0.27% | 632.2만 |
|---|
| 2025.11.17 | ₩45,789 | ₩45,990 | ₩45,073 | ₩45,401 | -0.85% | 456.4만 |
|---|
| 2025.11.14 | ₩46,057 | ₩46,231 | ₩45,120 | ₩45,896 | -0.35% | 450.7만 |
|---|
| 2025.11.13 | ₩47,509 | ₩47,891 | ₩46,713 | ₩46,954 | -1.17% | 489.2만 |
|---|
| 2025.11.12 | ₩48,078 | ₩48,654 | ₩47,342 | ₩47,355 | -1.50% | 447.4만 |
|---|
| 2025.11.11 | ₩48,199 | ₩48,814 | ₩47,750 | ₩47,971 | -0.47% | 786.1만 |
|---|
| 2025.11.10 | ₩48,225 | ₩48,266 | ₩47,021 | ₩47,516 | -1.47% | 484.8만 |
|---|
| 2025.11.07 | ₩47,048 | ₩47,944 | ₩46,847 | ₩47,931 | +1.88% | 482.2만 |
|---|
| 2025.11.06 | ₩47,958 | ₩48,232 | ₩47,155 | ₩47,811 | -0.31% | 479.5만 |
|---|
| 2025.11.05 | ₩48,774 | ₩48,988 | ₩47,489 | ₩48,252 | -1.07% | 581.3만 |
|---|
| 2025.11.04 | ₩48,092 | ₩49,470 | ₩48,078 | ₩48,600 | +1.06% | 691.1만 |
|---|
| 2025.11.03 | ₩49,122 | ₩49,651 | ₩48,132 | ₩48,948 | -0.35% | 781만 |
|---|
| 2025.10.31 | ₩47,757 | ₩49,617 | ₩47,128 | ₩49,417 | +3.48% | 764.9만 |
|---|
| 2025.10.30 | ₩50,086 | ₩50,297 | ₩48,011 | ₩48,239 | -3.69% | 1030만 |
|---|
| 2025.10.29 | ₩55,493 | ₩55,627 | ₩50,474 | ₩50,648 | -8.73% | 1964.3만 |
|---|
| 2025.10.28 | ₩57,929 | ₩57,929 | ₩57,100 | ₩57,675 | -0.44% | 312.7만 |
|---|
| 2025.10.27 | ₩57,715 | ₩58,318 | ₩57,367 | ₩58,090 | +0.65% | 243.1만 |
|---|
| 2025.10.24 | ₩58,277 | ₩58,277 | ₩57,394 | ₩57,648 | -1.08% | 220만 |
|---|
| 2025.10.23 | ₩56,899 | ₩57,876 | ₩56,711 | ₩57,581 | +1.20% | 302.6만 |
|---|
| 2025.10.22 | ₩56,818 | ₩57,916 | ₩56,805 | ₩57,100 | +0.49% | 267.8만 |
|---|
| 2025.10.21 | ₩56,564 | ₩57,294 | ₩56,122 | ₩56,899 | +0.59% | 428.8만 |
|---|
| 2025.10.20 | ₩55,868 | ₩56,644 | ₩55,815 | ₩56,524 | +1.17% | 327.1만 |
|---|
| 2025.10.17 | ₩55,226 | ₩56,280 | ₩55,212 | ₩55,413 | +0.34% | 426.5만 |
|---|
| 2025.10.16 | ₩56,216 | ₩56,230 | ₩55,132 | ₩55,306 | -1.62% | 343만 |
|---|
| 2025.10.15 | ₩56,832 | ₩56,832 | ₩55,199 | ₩55,895 | -1.65% | 315.5만 |
|---|
| 2025.10.14 | ₩55,092 | ₩57,300 | ₩55,045 | ₩56,524 | +2.60% | 390.2만 |
|---|
| 2025.10.13 | ₩55,239 | ₩55,815 | ₩54,784 | ₩55,587 | +0.63% | 373.2만 |
|---|
| 2025.10.10 | ₩57,260 | ₩58,077 | ₩54,101 | ₩54,142 | -5.45% | 520.8만 |
|---|