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 | ₩54,857 | ₩55,756 | ₩54,602 | ₩55,393 | +0.98% | 249.5만 |
| 2026.10.08 | ₩54,749 | ₩55,715 | ₩54,132 | ₩55,608 | +1.57% | 517.9만 |
| 2026.10.07 | ₩56,225 | ₩56,265 | ₩55,112 | ₩55,393 | -1.48% | 362.7만 |
| 2026.10.06 | ₩56,775 | ₩57,527 | ₩56,634 | ₩56,869 | +0.17% | 273.7만 |
| 2026.10.05 | ₩56,534 | ₩57,292 | ₩55,937 | ₩56,896 | +0.64% | 361.2만 |
| 2026.10.02 | ₩58,546 | ₩58,788 | ₩57,030 | ₩57,070 | -2.52% | 485.6만 |
| 2026.10.01 | ₩58,586 | ₩58,586 | ₩56,346 | ₩57,741 | -1.44% | 519.8만 |
| 2026.09.30 | ₩59,633 | ₩60,203 | ₩59,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,163 |
| -0.79% |
| 525.4만 |
| 2026.09.29 | ₩60,143 | ₩60,491 | ₩59,217 | ₩59,539 | -1.00% | 330.9만 |
|---|
| 2026.09.28 | ₩61,269 | ₩61,981 | ₩60,270 | ₩60,465 | -1.31% | 526.9만 |
|---|
| 2026.09.25 | ₩62,437 | ₩62,611 | ₩61,578 | ₩62,262 | -0.28% | 323.3만 |
|---|
| 2026.09.24 | ₩62,088 | ₩62,618 | ₩60,277 | ₩61,712 | -0.61% | 505.4만 |
|---|
| 2026.09.23 | ₩62,906 | ₩63,443 | ₩62,155 | ₩62,370 | -0.85% | 453.1만 |
|---|
| 2026.09.22 | ₩62,128 | ₩62,638 | ₩61,243 | ₩62,316 | +0.30% | 338만 |
|---|
| 2026.09.21 | ₩61,068 | ₩62,316 | ₩60,907 | ₩60,921 | -0.24% | 368.5만 |
|---|
| 2026.09.18 | ₩60,639 | ₩60,887 | ₩59,271 | ₩59,472 | -1.92% | 894만 |
|---|
| 2026.09.17 | ₩61,001 | ₩61,766 | ₩60,222 | ₩61,015 | +0.02% | 450.2만 |
|---|
| 2026.09.16 | ₩59,525 | ₩61,296 | ₩58,895 | ₩59,807 | +0.47% | 548.3만 |
|---|
| 2026.09.15 | ₩59,110 | ₩59,297 | ₩58,063 | ₩58,640 | -0.79% | 505.2만 |
|---|
| 2026.09.14 | ₩58,560 | ₩59,250 | ₩57,513 | ₩58,694 | +0.23% | 404.7만 |
|---|
| 2026.09.11 | ₩57,607 | ₩58,211 | ₩56,963 | ₩57,983 | +0.65% | 397.2만 |
|---|
| 2026.09.10 | ₩56,319 | ₩57,459 | ₩55,943 | ₩56,628 | +0.55% | 276만 |
|---|
| 2026.09.09 | ₩59,284 | ₩59,284 | ₩56,601 | ₩56,614 | -4.50% | 315.4만 |
|---|
| 2026.09.08 | ₩61,605 | ₩61,605 | ₩59,311 | ₩59,378 | -3.61% | 380만 |
|---|
| 2026.09.04 | ₩60,733 | ₩62,061 | ₩60,317 | ₩61,484 | +1.24% | 273.7만 |
|---|
| 2026.09.03 | ₩61,310 | ₩61,732 | ₩59,579 | ₩60,719 | -0.96% | 301.4만 |
|---|
| 2026.09.02 | ₩61,015 | ₩62,624 | ₩60,558 | ₩60,854 | -0.26% | 369.5만 |
|---|
| 2026.09.01 | ₩62,544 | ₩62,839 | ₩60,833 | ₩60,948 | -2.55% | 818.8만 |
|---|
| 2026.08.31 | ₩63,523 | ₩64,395 | ₩62,604 | ₩62,920 | -0.95% | 553만 |
|---|
| 2026.08.28 | ₩65,750 | ₩66,314 | ₩64,080 | ₩64,784 | -1.47% | 398만 |
|---|
| 2026.08.27 | ₩65,844 | ₩66,475 | ₩65,187 | ₩65,241 | -0.92% | 638.1만 |
|---|
| 2026.08.26 | ₩66,850 | ₩67,776 | ₩66,247 | ₩66,488 | -0.54% | 339.1만 |
|---|
| 2026.08.25 | ₩66,247 | ₩66,528 | ₩64,664 | ₩66,314 | +0.10% | 318.1만 |
|---|
| 2026.08.24 | ₩66,528 | ₩67,280 | ₩65,281 | ₩65,321 | -1.81% | 469.3만 |
|---|
| 2026.08.21 | ₩65,348 | ₩66,582 | ₩64,731 | ₩66,260 | +1.40% | 381만 |
|---|
| 2026.08.20 | ₩64,248 | ₩66,321 | ₩64,033 | ₩64,650 | +0.63% | 562.6만 |
|---|
| 2026.08.19 | ₩63,979 | ₩65,428 | ₩63,329 | ₩65,348 | +2.14% | 540.7만 |
|---|
| 2026.08.18 | ₩63,926 | ₩64,462 | ₩63,362 | ₩63,456 | -0.73% | 270.5만 |
|---|
| 2026.08.17 | ₩66,448 | ₩66,448 | ₩64,100 | ₩64,140 | -3.47% | 398.6만 |
|---|
| 2026.08.14 | ₩66,502 | ₩66,622 | ₩65,737 | ₩66,072 | -0.65% | 491.8만 |
|---|
| 2026.08.13 | ₩66,622 | ₩67,333 | ₩66,113 | ₩67,105 | +0.72% | 419.5만 |
|---|
| 2026.08.12 | ₩66,824 | ₩66,985 | ₩64,731 | ₩66,072 | -1.12% | 333.2만 |
|---|
| 2026.08.11 | ₩64,422 | ₩66,663 | ₩63,268 | ₩66,569 | +3.33% | 641.6만 |
|---|
| 2026.08.10 | ₩64,181 | ₩64,275 | ₩63,362 | ₩63,845 | -0.52% | 345만 |
|---|
| 2026.08.07 | ₩63,188 | ₩64,811 | ₩62,591 | ₩64,771 | +2.51% | 336.5만 |
|---|
| 2026.08.06 | ₩64,395 | ₩64,543 | ₩62,665 | ₩62,960 | -2.23% | 386.7만 |
|---|
| 2026.08.05 | ₩65,039 | ₩65,509 | ₩64,328 | ₩65,026 | -0.02% | 421만 |
|---|
| 2026.08.04 | ₩63,523 | ₩65,254 | ₩62,812 | ₩65,093 | +2.47% | 443.3만 |
|---|
| 2026.08.03 | ₩62,732 | ₩63,255 | ₩61,129 | ₩62,893 | +0.26% | 454.3만 |
|---|
| 2026.07.31 | ₩63,738 | ₩64,811 | ₩60,760 | ₩61,672 | -3.24% | 694.4만 |
|---|
| 2026.07.30 | ₩64,892 | ₩64,905 | ₩62,839 | ₩63,751 | -1.76% | 470.3만 |
|---|
| 2026.07.29 | ₩63,671 | ₩65,294 | ₩62,886 | ₩64,744 | +1.69% | 606.4만 |
|---|
| 2026.07.28 | ₩68,420 | ₩69,748 | ₩67,857 | ₩68,152 | -0.39% | 951.4만 |
|---|
| 2026.07.27 | ₩66,220 | ₩67,233 | ₩64,691 | ₩67,199 | +1.48% | 843만 |
|---|
| 2026.07.24 | ₩58,425 | ₩65,334 | ₩58,425 | ₩65,147 | +11.50% | 893.6만 |
|---|
| 2026.07.23 | ₩59,016 | ₩59,982 | ₩57,795 | ₩58,640 | -0.64% | 423만 |
|---|
| 2026.07.22 | ₩57,875 | ₩59,915 | ₩57,433 | ₩59,713 | +3.18% | 403.9만 |
|---|
| 2026.07.21 | ₩59,150 | ₩59,425 | ₩56,909 | ₩57,768 | -2.34% | 359.5만 |
|---|
| 2026.07.20 | ₩59,995 | ₩60,116 | ₩57,795 | ₩57,875 | -3.53% | 478.9만 |
|---|
| 2026.07.17 | ₩60,102 | ₩61,283 | ₩58,915 | ₩59,432 | -1.12% | 481만 |
|---|
| 2026.07.16 | ₩58,452 | ₩60,223 | ₩58,385 | ₩60,062 | +2.75% | 412.3만 |
|---|
| 2026.07.15 | ₩58,399 | ₩59,458 | ₩57,936 | ₩58,479 | +0.14% | 371만 |
|---|
| 2026.07.14 | ₩58,761 | ₩58,788 | ₩57,527 | ₩57,567 | -2.03% | 384.5만 |
|---|
| 2026.07.13 | ₩59,338 | ₩59,928 | ₩57,486 | ₩57,889 | -2.44% | 446.5만 |
|---|
| 2026.07.10 | ₩58,734 | ₩60,076 | ₩58,680 | ₩59,338 | +1.03% | 414만 |
|---|
| 2026.07.09 | ₩57,553 | ₩58,372 | ₩57,352 | ₩57,674 | +0.21% | 493.9만 |
|---|
| 2026.07.08 | ₩59,391 | ₩59,391 | ₩55,185 | ₩56,453 | -4.95% | 763.7만 |
|---|
| 2026.07.07 | ₩61,269 | ₩61,605 | ₩59,633 | ₩60,371 | -1.47% | 650.1만 |
|---|
| 2026.07.06 | ₩61,404 | ₩61,712 | ₩60,411 | ₩61,229 | -0.28% | 685만 |
|---|
| 2026.07.02 | ₩62,316 | ₩62,316 | ₩59,901 | ₩61,618 | -1.12% | 493.1만 |
|---|
| 2026.07.01 | ₩61,645 | ₩62,517 | ₩61,229 | ₩61,833 | +0.30% | 394.2만 |
|---|
| 2026.06.30 | ₩61,524 | ₩62,437 | ₩58,613 | ₩62,061 | +0.87% | 676.7만 |
|---|
| 2026.06.29 | ₩62,759 | ₩62,759 | ₩59,834 | ₩61,940 | -1.30% | 673.7만 |
|---|
| 2026.06.26 | ₩62,115 | ₩63,188 | ₩61,229 | ₩63,027 | +1.47% | 856.1만 |
|---|
| 2026.06.25 | ₩63,014 | ₩64,209 | ₩62,021 | ₩62,839 | -0.28% | 895.9만 |
|---|
| 2026.06.24 | ₩59,955 | ₩62,678 | ₩59,955 | ₩62,464 | +4.18% | 924만 |
|---|
| 2026.06.23 | ₩60,250 | ₩61,269 | ₩59,512 | ₩59,512 | -1.22% | 503.9만 |
|---|
| 2026.06.22 | ₩59,042 | ₩61,041 | ₩59,029 | ₩60,894 | +3.14% | 631.6만 |
|---|
| 2026.06.18 | ₩58,452 | ₩60,686 | ₩58,130 | ₩59,297 | +1.45% | 944.9만 |
|---|
| 2026.06.17 | ₩59,083 | ₩60,444 | ₩58,197 | ₩58,251 | -1.41% | 561.1만 |
|---|
| 2026.06.16 | ₩59,874 | ₩60,304 | ₩58,767 | ₩59,096 | -1.30% | 377.4만 |
|---|
| 2026.06.15 | ₩59,941 | ₩61,142 | ₩59,686 | ₩59,713 | -0.38% | 766.2만 |
|---|
| 2026.06.12 | ₩58,130 | ₩58,519 | ₩56,151 | ₩58,117 | -0.02% | 586.3만 |
|---|
| 2026.06.11 | ₩51,832 | ₩57,325 | ₩51,825 | ₩57,272 | +10.50% | 902.1만 |
|---|
| 2026.06.10 | ₩55,085 | ₩55,206 | ₩51,194 | ₩52,254 | -5.14% | 693만 |
|---|
| 2026.06.09 | ₩55,420 | ₩55,756 | ₩53,596 | ₩55,487 | +0.12% | 882만 |
|---|
| 2026.06.08 | ₩55,058 | ₩55,903 | ₩54,300 | ₩54,334 | -1.32% | 501.3만 |
|---|
| 2026.06.05 | ₩55,876 | ₩56,869 | ₩55,192 | ₩55,380 | -0.89% | 369.4만 |
|---|
| 2026.06.04 | ₩57,325 | ₩57,983 | ₩56,480 | ₩56,722 | -1.05% | 388.7만 |
|---|
| 2026.06.03 | ₩56,198 | ₩57,037 | ₩55,682 | ₩56,507 | +0.55% | 359.9만 |
|---|
| 2026.06.02 | ₩55,273 | ₩57,386 | ₩55,071 | ₩56,668 | +2.52% | 360.8만 |
|---|
| 2026.06.01 | ₩53,837 | ₩55,876 | ₩53,301 | ₩55,340 | +2.79% | 561.9만 |
|---|
| 2026.05.29 | ₩54,414 | ₩56,634 | ₩53,918 | ₩55,206 | +1.45% | 704.2만 |
|---|
| 2026.05.28 | ₩53,153 | ₩55,206 | ₩52,402 | ₩55,031 | +3.53% | 477.6만 |
|---|
| 2026.05.27 | ₩53,032 | ₩53,898 | ₩52,918 | ₩53,502 | +0.89% | 568.8만 |
|---|
| 2026.05.26 | ₩51,691 | ₩52,683 | ₩51,650 | ₩52,590 | +1.74% | 455.5만 |
|---|
| 2026.05.22 | ₩51,114 | ₩51,221 | ₩49,906 | ₩51,047 | -0.13% | 388만 |
|---|
| 2026.05.21 | ₩48,833 | ₩50,817 | ₩48,585 | ₩50,631 | +3.68% | 379.6만 |
|---|
| 2026.05.20 | ₩48,337 | ₩50,054 | ₩47,666 | ₩49,812 | +3.05% | 546.8만 |
|---|
| 2026.05.19 | ₩49,383 | ₩49,450 | ₩47,753 | ₩47,787 | -3.23% | 472.9만 |
|---|
| 2026.05.18 | ₩50,604 | ₩51,369 | ₩49,973 | ₩50,108 | -0.98% | 391.1만 |
|---|
| 2026.05.15 | ₩52,281 | ₩52,576 | ₩50,088 | ₩50,282 | -3.82% | 379.3만 |
|---|
| 2026.05.14 | ₩54,803 | ₩55,018 | ₩53,589 | ₩53,690 | -2.03% | 350.2만 |
|---|
| 2026.05.13 | ₩54,642 | ₩55,259 | ₩54,166 | ₩54,253 | -0.71% | 312.5만 |
|---|
| 2026.05.12 | ₩54,951 | ₩55,360 | ₩53,555 | ₩54,441 | -0.93% | 335.3만 |
|---|
| 2026.05.11 | ₩56,279 | ₩56,279 | ₩54,776 | ₩54,870 | -2.50% | 374.7만 |
|---|
| 2026.05.08 | ₩56,212 | ₩57,097 | ₩55,380 | ₩55,742 | -0.84% | 521.6만 |
|---|
| 2026.05.07 | ₩56,547 | ₩57,292 | ₩55,769 | ₩55,850 | -1.23% | 472.3만 |
|---|
| 2026.05.06 | ₩55,098 | ₩56,735 | ₩54,991 | ₩56,198 | +2.00% | 611만 |
|---|
| 2026.05.05 | ₩51,235 | ₩53,495 | ₩51,221 | ₩53,005 | +3.46% | 603.7만 |
|---|
| 2026.05.04 | ₩52,683 | ₩53,723 | ₩50,913 | ₩50,939 | -3.31% | 691.2만 |
|---|
| 2026.05.01 | ₩52,254 | ₩53,663 | ₩52,254 | ₩52,898 | +1.23% | 601.8만 |
|---|
| 2026.04.30 | ₩50,846 | ₩52,643 | ₩49,215 | ₩51,503 | +1.29% | 1240.1만 |
|---|
| 2026.04.29 | ₩54,374 | ₩54,696 | ₩53,032 | ₩53,233 | -2.10% | 530.6만 |
|---|
| 2026.04.28 | ₩53,958 | ₩55,045 | ₩52,348 | ₩54,414 | +0.85% | 712.2만 |
|---|
| 2026.04.27 | ₩53,394 | ₩54,427 | ₩53,368 | ₩53,716 | +0.60% | 475.1만 |
|---|
| 2026.04.24 | ₩53,998 | ₩54,226 | ₩53,059 | ₩53,609 | -0.72% | 448.8만 |
|---|
| 2026.04.23 | ₩53,663 | ₩55,259 | ₩53,488 | ₩54,360 | +1.30% | 473.3만 |
|---|
| 2026.04.22 | ₩55,608 | ₩55,729 | ₩52,818 | ₩53,247 | -4.25% | 516만 |
|---|
| 2026.04.21 | ₩57,406 | ₩57,728 | ₩55,232 | ₩55,300 | -3.67% | 362.9만 |
|---|
| 2026.04.20 | ₩57,151 | ₩57,661 | ₩56,722 | ₩57,285 | +0.23% | 408.6만 |
|---|
| 2026.04.17 | ₩56,909 | ₩58,291 | ₩56,480 | ₩56,668 | -0.42% | 823.3만 |
|---|
| 2026.04.16 | ₩55,756 | ₩56,225 | ₩55,018 | ₩55,273 | -0.87% | 535.1만 |
|---|
| 2026.04.15 | ₩56,494 | ₩56,494 | ₩54,937 | ₩55,541 | -1.69% | 521.5만 |
|---|
| 2026.04.14 | ₩56,829 | ₩56,936 | ₩56,064 | ₩56,480 | -0.61% | 332.4만 |
|---|
| 2026.04.13 | ₩55,689 | ₩56,554 | ₩55,004 | ₩56,494 | +1.45% | 322만 |
|---|
| 2026.04.10 | ₩57,567 | ₩57,831 | ₩56,306 | ₩56,426 | -1.98% | 312만 |
|---|
| 2026.04.09 | ₩55,890 | ₩56,923 | ₩55,259 | ₩56,534 | +1.15% | 330.2만 |
|---|
| 2026.04.08 | ₩56,212 | ₩57,017 | ₩56,145 | ₩56,722 | +0.91% | 489.1만 |
|---|
| 2026.04.07 | ₩53,428 | ₩53,428 | ₩52,053 | ₩52,630 | -1.49% | 427.8만 |
|---|
| 2026.04.06 | ₩52,455 | ₩53,871 | ₩52,321 | ₩53,810 | +2.58% | 282.8만 |
|---|
| 2026.04.02 | ₩52,375 | ₩53,555 | ₩51,302 | ₩52,710 | +0.64% | 673.5만 |
|---|
| 2026.04.01 | ₩53,877 | ₩54,615 | ₩53,582 | ₩53,837 | -0.07% | 311.9만 |
|---|
| 2026.03.31 | ₩52,308 | ₩53,837 | ₩52,040 | ₩53,462 | +2.21% | 683.5만 |
|---|
| 2026.03.30 | ₩53,233 | ₩53,388 | ₩51,235 | ₩51,315 | -3.60% | 566.5만 |
|---|
| 2026.03.27 | ₩53,462 | ₩53,918 | ₩52,348 | ₩52,871 | -1.10% | 772만 |
|---|
| 2026.03.26 | ₩54,334 | ₩55,098 | ₩53,784 | ₩54,253 | -0.15% | 631만 |
|---|
| 2026.03.25 | ₩54,106 | ₩54,629 | ₩52,898 | ₩54,562 | +0.84% | 606.6만 |
|---|
| 2026.03.24 | ₩51,583 | ₩54,240 | ₩51,161 | ₩53,475 | +3.67% | 696.5만 |
|---|
| 2026.03.23 | ₩51,355 | ₩52,536 | ₩50,269 | ₩51,919 | +1.10% | 776.6만 |
|---|
| 2026.03.20 | ₩49,947 | ₩50,255 | ₩48,297 | ₩48,578 | -2.74% | 1125.2만 |
|---|
| 2026.03.19 | ₩50,778 | ₩51,100 | ₩48,759 | ₩49,544 | -2.43% | 628.5만 |
|---|
| 2026.03.18 | ₩53,488 | ₩53,529 | ₩51,718 | ₩51,758 | -3.24% | 459.2만 |
|---|
| 2026.03.17 | ₩53,730 | ₩54,240 | ₩53,462 | ₩53,770 | +0.07% | 462.1만 |
|---|
| 2026.03.16 | ₩53,623 | ₩54,025 | ₩52,657 | ₩52,885 | -1.38% | 400.2만 |
|---|
| 2026.03.13 | ₩53,958 | ₩54,884 | ₩53,126 | ₩53,327 | -1.17% | 607.9만 |
|---|
| 2026.03.12 | ₩56,078 | ₩56,172 | ₩53,274 | ₩53,274 | -5.00% | 597.1만 |
|---|
| 2026.03.11 | ₩57,527 | ₩57,527 | ₩56,172 | ₩56,614 | -1.59% | 440.1만 |
|---|
| 2026.03.10 | ₩56,909 | ₩58,023 | ₩55,715 | ₩57,339 | +0.75% | 737.5만 |
|---|
| 2026.03.09 | ₩56,359 | ₩57,527 | ₩53,837 | ₩56,467 | +0.19% | 872.8만 |
|---|
| 2026.03.06 | ₩58,935 | ₩59,029 | ₩57,017 | ₩57,486 | -2.46% | 744.8만 |
|---|
| 2026.03.05 | ₩60,371 | ₩60,921 | ₩58,989 | ₩59,821 | -0.91% | 684.4만 |
|---|
| 2026.03.04 | ₩60,183 | ₩61,189 | ₩59,915 | ₩60,626 | +0.74% | 455.9만 |
|---|
| 2026.03.03 | ₩60,102 | ₩60,968 | ₩59,311 | ₩60,639 | +0.89% | 509.9만 |
|---|
| 2026.03.02 | ₩61,524 | ₩63,094 | ₩60,813 | ₩62,812 | +2.09% | 557.4만 |
|---|
| 2026.02.27 | ₩61,665 | ₩63,188 | ₩61,041 | ₩63,067 | +2.27% | 794.9만 |
|---|
| 2026.02.26 | ₩61,417 | ₩62,692 | ₩59,646 | ₩62,343 | +1.51% | 531.4만 |
|---|
| 2026.02.25 | ₩62,142 | ₩62,430 | ₩59,794 | ₩61,672 | -0.76% | 392.4만 |
|---|
| 2026.02.24 | ₩62,396 | ₩63,228 | ₩61,524 | ₩61,578 | -1.31% | 371.8만 |
|---|
| 2026.02.23 | ₩61,887 | ₩62,477 | ₩60,042 | ₩62,101 | +0.35% | 630.7만 |
|---|
| 2026.02.20 | ₩67,079 | ₩67,266 | ₩65,066 | ₩65,388 | -2.52% | 619.1만 |
|---|
| 2026.02.19 | ₩69,829 | ₩70,057 | ₩66,515 | ₩66,783 | -4.36% | 678.2만 |
|---|
| 2026.02.18 | ₩67,521 | ₩69,654 | ₩67,146 | ₩69,547 | +3.00% | 814.6만 |
|---|
| 2026.02.17 | ₩67,441 | ₩68,849 | ₩66,918 | ₩68,179 | +1.09% | 901.6만 |
|---|
| 2026.02.13 | ₩68,890 | ₩69,581 | ₩67,602 | ₩69,171 | +0.41% | 873.7만 |
|---|
| 2026.02.12 | ₩67,233 | ₩70,634 | ₩67,206 | ₩68,984 | +2.60% | 1359만 |
|---|
| 2026.02.11 | ₩65,301 | ₩69,265 | ₩64,650 | ₩67,454 | +3.30% | 2022.6만 |
|---|
| 2026.02.10 | ₩59,257 | ₩61,430 | ₩59,110 | ₩61,377 | +3.58% | 1032.7만 |
|---|
| 2026.02.09 | ₩59,217 | ₩59,566 | ₩58,211 | ₩59,096 | -0.20% | 613.2만 |
|---|
| 2026.02.06 | ₩58,975 | ₩59,512 | ₩58,043 | ₩59,217 | +0.41% | 590.5만 |
|---|
| 2026.02.05 | ₩59,197 | ₩59,405 | ₩57,117 | ₩57,916 | -2.16% | 517.4만 |
|---|
| 2026.02.04 | ₩55,803 | ₩59,821 | ₩55,528 | ₩59,552 | +6.72% | 677.1만 |
|---|
| 2026.02.03 | ₩55,702 | ₩56,869 | ₩54,709 | ₩54,870 | -1.49% | 746.1만 |
|---|
| 2026.02.02 | ₩55,232 | ₩56,742 | ₩55,018 | ₩56,292 | +1.92% | 536.9만 |
|---|
| 2026.01.30 | ₩55,957 | ₩56,071 | ₩54,588 | ₩55,850 | -0.19% | 545.5만 |
|---|
| 2026.01.29 | ₩58,130 | ₩58,372 | ₩55,300 | ₩56,507 | -2.79% | 717.4만 |
|---|
| 2026.01.28 | ₩57,647 | ₩58,144 | ₩56,104 | ₩56,896 | -1.30% | 396.1만 |
|---|
| 2026.01.27 | ₩58,036 | ₩58,345 | ₩57,486 | ₩57,634 | -0.69% | 383.7만 |
|---|
| 2026.01.26 | ₩59,203 | ₩59,847 | ₩58,184 | ₩58,197 | -1.70% | 568.2만 |
|---|
| 2026.01.23 | ₩55,501 | ₩58,814 | ₩55,105 | ₩58,761 | +5.87% | 1076.8만 |
|---|
| 2026.01.22 | ₩56,681 | ₩56,956 | ₩55,957 | ₩56,051 | -1.11% | 360.2만 |
|---|
| 2026.01.21 | ₩55,662 | ₩56,655 | ₩55,152 | ₩56,252 | +1.06% | 518.1만 |
|---|
| 2026.01.20 | ₩55,380 | ₩56,494 | ₩54,240 | ₩54,937 | -0.80% | 625.6만 |
|---|
| 2026.01.16 | ₩57,862 | ₩57,971 | ₩56,782 | ₩57,298 | -0.97% | 428.6만 |
|---|
| 2026.01.15 | ₩56,909 | ₩58,580 | ₩56,909 | ₩58,130 | +2.15% | 409만 |
|---|
| 2026.01.14 | ₩57,620 | ₩58,016 | ₩56,883 | ₩57,339 | -0.49% | 377.5만 |
|---|
| 2026.01.13 | ₩57,553 | ₩57,688 | ₩56,735 | ₩57,258 | -0.51% | 420.9만 |
|---|
| 2026.01.12 | ₩57,231 | ₩57,983 | ₩56,239 | ₩57,607 | +0.66% | 489.4만 |
|---|
| 2026.01.09 | ₩55,943 | ₩57,822 | ₩55,729 | ₩57,661 | +3.07% | 452.7만 |
|---|
| 2026.01.08 | ₩53,703 | ₩58,070 | ₩53,153 | ₩56,748 | +5.67% | 915.7만 |
|---|
| 2026.01.07 | ₩55,098 | ₩55,568 | ₩52,925 | ₩53,180 | -3.48% | 558.5만 |
|---|
| 2026.01.06 | ₩53,596 | ₩55,427 | ₩53,260 | ₩54,937 | +2.50% | 514.6만 |
|---|
| 2026.01.05 | ₩52,751 | ₩54,360 | ₩52,630 | ₩53,757 | +1.91% | 556.7만 |
|---|
| 2026.01.02 | ₩52,107 | ₩53,361 | ₩51,718 | ₩53,126 | +1.96% | 450.7만 |
|---|
| 2025.12.31 | ₩52,026 | ₩52,200 | ₩51,677 | ₩51,879 | -0.28% | 348.4만 |
|---|
| 2025.12.30 | ₩51,838 | ₩52,214 | ₩51,785 | ₩52,107 | +0.52% | 235.5만 |
|---|
| 2025.12.29 | ₩51,905 | ₩52,040 | ₩51,449 | ₩51,892 | -0.03% | 355.5만 |
|---|
| 2025.12.26 | ₩51,409 | ₩52,026 | ₩51,194 | ₩51,972 | +1.10% | 217.1만 |
|---|
| 2025.12.24 | ₩51,288 | ₩51,449 | ₩50,557 | ₩51,154 | -0.26% | 112.5만 |
|---|
| 2025.12.23 | ₩51,449 | ₩51,449 | ₩50,349 | ₩51,302 | -0.29% | 300만 |
|---|
| 2025.12.22 | ₩51,248 | ₩51,315 | ₩50,544 | ₩51,100 | -0.29% | 503.3만 |
|---|
| 2025.12.19 | ₩51,496 | ₩51,825 | ₩51,100 | ₩51,127 | -0.72% | 1037.4만 |
|---|
| 2025.12.18 | ₩51,107 | ₩52,060 | ₩50,611 | ₩51,811 | +1.38% | 563만 |
|---|
| 2025.12.17 | ₩50,215 | ₩51,409 | ₩50,141 | ₩51,006 | +1.58% | 547.7만 |
|---|
| 2025.12.16 | ₩50,456 | ₩50,685 | ₩50,041 | ₩50,564 | +0.21% | 636.3만 |
|---|
| 2025.12.15 | ₩50,336 | ₩50,470 | ₩49,652 | ₩50,363 | +0.05% | 495.3만 |
|---|
| 2025.12.12 | ₩51,650 | ₩51,704 | ₩49,698 | ₩49,893 | -3.40% | 471.9만 |
|---|
| 2025.12.11 | ₩50,550 | ₩51,570 | ₩50,363 | ₩50,993 | +0.88% | 674.6만 |
|---|
| 2025.12.10 | ₩47,653 | ₩49,906 | ₩47,599 | ₩49,866 | +4.65% | 434만 |
|---|
| 2025.12.09 | ₩47,693 | ₩48,337 | ₩47,009 | ₩47,371 | -0.68% | 325.6만 |
|---|
| 2025.12.08 | ₩48,498 | ₩48,672 | ₩48,001 | ₩48,377 | -0.25% | 575.3만 |
|---|
| 2025.12.05 | ₩48,793 | ₩49,088 | ₩48,283 | ₩48,350 | -0.91% | 556.3만 |
|---|
| 2025.12.04 | ₩48,270 | ₩49,745 | ₩48,203 | ₩48,900 | +1.31% | 635.7만 |
|---|
| 2025.12.03 | ₩46,646 | ₩48,538 | ₩46,432 | ₩48,458 | +3.88% | 707만 |
|---|
| 2025.12.02 | ₩47,505 | ₩47,532 | ₩45,895 | ₩46,217 | -2.71% | 548.8만 |
|---|
| 2025.12.01 | ₩47,773 | ₩48,243 | ₩47,022 | ₩47,827 | +0.11% | 607.7만 |
|---|
| 2025.11.28 | ₩48,297 | ₩48,417 | ₩47,800 | ₩47,881 | -0.86% | 266.3만 |
|---|
| 2025.11.26 | ₩46,781 | ₩48,122 | ₩46,720 | ₩48,001 | +2.61% | 375만 |
|---|
| 2025.11.25 | ₩45,841 | ₩46,995 | ₩45,761 | ₩46,901 | +2.31% | 510.7만 |
|---|
| 2025.11.24 | ₩44,889 | ₩45,519 | ₩44,741 | ₩45,224 | +0.75% | 620.2만 |
|---|
| 2025.11.21 | ₩44,218 | ₩45,855 | ₩44,164 | ₩45,318 | +2.49% | 596.9만 |
|---|
| 2025.11.20 | ₩45,399 | ₩45,640 | ₩43,908 | ₩43,990 | -3.10% | 528.5만 |
|---|
| 2025.11.19 | ₩45,613 | ₩45,647 | ₩44,520 | ₩45,171 | -0.97% | 625.1만 |
|---|
| 2025.11.18 | ₩45,493 | ₩46,298 | ₩45,070 | ₩45,372 | -0.27% | 632.2만 |
|---|
| 2025.11.17 | ₩45,895 | ₩46,096 | ₩45,177 | ₩45,506 | -0.85% | 456.4만 |
|---|
| 2025.11.14 | ₩46,163 | ₩46,338 | ₩45,224 | ₩46,002 | -0.35% | 450.7만 |
|---|
| 2025.11.13 | ₩47,619 | ₩48,001 | ₩46,821 | ₩47,062 | -1.17% | 489.2만 |
|---|
| 2025.11.12 | ₩48,189 | ₩48,766 | ₩47,451 | ₩47,465 | -1.50% | 447.4만 |
|---|
| 2025.11.11 | ₩48,310 | ₩48,927 | ₩47,861 | ₩48,082 | -0.47% | 786.1만 |
|---|
| 2025.11.10 | ₩48,337 | ₩48,377 | ₩47,129 | ₩47,626 | -1.47% | 484.8만 |
|---|
| 2025.11.07 | ₩47,156 | ₩48,055 | ₩46,955 | ₩48,042 | +1.88% | 482.2만 |
|---|
| 2025.11.06 | ₩48,068 | ₩48,343 | ₩47,264 | ₩47,921 | -0.31% | 479.5만 |
|---|
| 2025.11.05 | ₩48,887 | ₩49,101 | ₩47,599 | ₩48,364 | -1.07% | 581.3만 |
|---|
| 2025.11.04 | ₩48,203 | ₩49,584 | ₩48,189 | ₩48,712 | +1.06% | 691.1만 |
|---|
| 2025.11.03 | ₩49,236 | ₩49,766 | ₩48,243 | ₩49,061 | -0.35% | 781만 |
|---|
| 2025.10.31 | ₩47,867 | ₩49,732 | ₩47,237 | ₩49,531 | +3.48% | 764.9만 |
|---|
| 2025.10.30 | ₩50,202 | ₩50,414 | ₩48,122 | ₩48,350 | -3.69% | 1030만 |
|---|
| 2025.10.29 | ₩55,621 | ₩55,756 | ₩50,591 | ₩50,765 | -8.73% | 1964.3만 |
|---|
| 2025.10.28 | ₩58,063 | ₩58,063 | ₩57,231 | ₩57,808 | -0.44% | 312.7만 |
|---|
| 2025.10.27 | ₩57,848 | ₩58,452 | ₩57,500 | ₩58,224 | +0.65% | 243.1만 |
|---|
| 2025.10.24 | ₩58,412 | ₩58,412 | ₩57,527 | ₩57,781 | -1.08% | 220만 |
|---|
| 2025.10.23 | ₩57,030 | ₩58,009 | ₩56,842 | ₩57,714 | +1.20% | 302.6만 |
|---|
| 2025.10.22 | ₩56,950 | ₩58,050 | ₩56,936 | ₩57,231 | +0.49% | 267.8만 |
|---|
| 2025.10.21 | ₩56,695 | ₩57,426 | ₩56,252 | ₩57,030 | +0.59% | 428.8만 |
|---|
| 2025.10.20 | ₩55,997 | ₩56,775 | ₩55,943 | ₩56,655 | +1.17% | 327.1만 |
|---|
| 2025.10.17 | ₩55,353 | ₩56,410 | ₩55,340 | ₩55,541 | +0.34% | 426.5만 |
|---|
| 2025.10.16 | ₩56,346 | ₩56,359 | ₩55,259 | ₩55,434 | -1.62% | 343만 |
|---|
| 2025.10.15 | ₩56,963 | ₩56,963 | ₩55,326 | ₩56,024 | -1.65% | 315.5만 |
|---|
| 2025.10.14 | ₩55,219 | ₩57,433 | ₩55,172 | ₩56,655 | +2.60% | 390.2만 |
|---|
| 2025.10.13 | ₩55,367 | ₩55,943 | ₩54,910 | ₩55,715 | +0.63% | 373.2만 |
|---|
| 2025.10.10 | ₩57,392 | ₩58,211 | ₩54,226 | ₩54,267 | -5.45% | 520.8만 |
|---|