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 | ₩54,829 | ₩55,728 | ₩54,575 | ₩55,366 | +0.98% | 249.5만 |
| 2026.10.08 | ₩54,722 | ₩55,688 | ₩54,105 | ₩55,580 | +1.57% | 517.9만 |
| 2026.10.07 | ₩56,197 | ₩56,237 | ₩55,084 | ₩55,366 | -1.48% | 362.7만 |
| 2026.10.06 | ₩56,747 | ₩57,498 | ₩56,606 | ₩56,841 | +0.17% | 273.7만 |
| 2026.10.05 | ₩56,506 | ₩57,263 | ₩55,909 | ₩56,868 | +0.64% | 361.2만 |
| 2026.10.02 | ₩58,517 | ₩58,758 | ₩57,002 | ₩57,042 | -2.52% | 485.6만 |
| 2026.10.01 | ₩58,557 | ₩58,557 | ₩56,318 | ₩57,712 | -1.44% | 519.8만 |
| 2026.09.30 | ₩59,603 | ₩60,173 | ₩59,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,134 |
| -0.79% |
| 525.4만 |
| 2026.09.29 | ₩60,113 | ₩60,461 | ₩59,187 | ₩59,509 | -1.00% | 330.9만 |
|---|
| 2026.09.28 | ₩61,239 | ₩61,950 | ₩60,240 | ₩60,434 | -1.31% | 526.9만 |
|---|
| 2026.09.25 | ₩62,405 | ₩62,580 | ₩61,547 | ₩62,231 | -0.28% | 323.3만 |
|---|
| 2026.09.24 | ₩62,057 | ₩62,587 | ₩60,247 | ₩61,681 | -0.61% | 505.4만 |
|---|
| 2026.09.23 | ₩62,875 | ₩63,411 | ₩62,124 | ₩62,338 | -0.85% | 453.1만 |
|---|
| 2026.09.22 | ₩62,097 | ₩62,607 | ₩61,212 | ₩62,285 | +0.30% | 338만 |
|---|
| 2026.09.21 | ₩61,038 | ₩62,285 | ₩60,877 | ₩60,890 | -0.24% | 368.5만 |
|---|
| 2026.09.18 | ₩60,609 | ₩60,857 | ₩59,241 | ₩59,442 | -1.92% | 894만 |
|---|
| 2026.09.17 | ₩60,971 | ₩61,735 | ₩60,192 | ₩60,984 | +0.02% | 450.2만 |
|---|
| 2026.09.16 | ₩59,496 | ₩61,266 | ₩58,866 | ₩59,777 | +0.47% | 548.3만 |
|---|
| 2026.09.15 | ₩59,080 | ₩59,268 | ₩58,034 | ₩58,611 | -0.79% | 505.2만 |
|---|
| 2026.09.14 | ₩58,530 | ₩59,221 | ₩57,484 | ₩58,664 | +0.23% | 404.7만 |
|---|
| 2026.09.11 | ₩57,578 | ₩58,182 | ₩56,935 | ₩57,954 | +0.65% | 397.2만 |
|---|
| 2026.09.10 | ₩56,291 | ₩57,431 | ₩55,916 | ₩56,599 | +0.55% | 276만 |
|---|
| 2026.09.09 | ₩59,254 | ₩59,254 | ₩56,573 | ₩56,586 | -4.50% | 315.4만 |
|---|
| 2026.09.08 | ₩61,574 | ₩61,574 | ₩59,281 | ₩59,348 | -3.61% | 380만 |
|---|
| 2026.09.04 | ₩60,703 | ₩62,030 | ₩60,287 | ₩61,453 | +1.24% | 273.7만 |
|---|
| 2026.09.03 | ₩61,279 | ₩61,702 | ₩59,549 | ₩60,689 | -0.96% | 301.4만 |
|---|
| 2026.09.02 | ₩60,984 | ₩62,593 | ₩60,528 | ₩60,823 | -0.26% | 369.5만 |
|---|
| 2026.09.01 | ₩62,513 | ₩62,808 | ₩60,803 | ₩60,917 | -2.55% | 818.8만 |
|---|
| 2026.08.31 | ₩63,492 | ₩64,363 | ₩62,573 | ₩62,888 | -0.95% | 553만 |
|---|
| 2026.08.28 | ₩65,718 | ₩66,281 | ₩64,048 | ₩64,752 | -1.47% | 398만 |
|---|
| 2026.08.27 | ₩65,811 | ₩66,442 | ₩65,154 | ₩65,208 | -0.92% | 638.1만 |
|---|
| 2026.08.26 | ₩66,817 | ₩67,742 | ₩66,214 | ₩66,455 | -0.54% | 339.1만 |
|---|
| 2026.08.25 | ₩66,214 | ₩66,495 | ₩64,631 | ₩66,281 | +0.10% | 318.1만 |
|---|
| 2026.08.24 | ₩66,495 | ₩67,246 | ₩65,248 | ₩65,288 | -1.81% | 469.3만 |
|---|
| 2026.08.21 | ₩65,315 | ₩66,549 | ₩64,698 | ₩66,227 | +1.40% | 381만 |
|---|
| 2026.08.20 | ₩64,216 | ₩66,287 | ₩64,001 | ₩64,618 | +0.63% | 562.6만 |
|---|
| 2026.08.19 | ₩63,948 | ₩65,396 | ₩63,297 | ₩65,315 | +2.14% | 540.7만 |
|---|
| 2026.08.18 | ₩63,894 | ₩64,430 | ₩63,331 | ₩63,425 | -0.73% | 270.5만 |
|---|
| 2026.08.17 | ₩66,415 | ₩66,415 | ₩64,068 | ₩64,108 | -3.47% | 398.6만 |
|---|
| 2026.08.14 | ₩66,468 | ₩66,589 | ₩65,704 | ₩66,039 | -0.65% | 491.8만 |
|---|
| 2026.08.13 | ₩66,589 | ₩67,300 | ₩66,080 | ₩67,072 | +0.72% | 419.5만 |
|---|
| 2026.08.12 | ₩66,790 | ₩66,951 | ₩64,698 | ₩66,039 | -1.12% | 333.2만 |
|---|
| 2026.08.11 | ₩64,390 | ₩66,629 | ₩63,237 | ₩66,535 | +3.33% | 641.6만 |
|---|
| 2026.08.10 | ₩64,149 | ₩64,243 | ₩63,331 | ₩63,813 | -0.52% | 345만 |
|---|
| 2026.08.07 | ₩63,156 | ₩64,779 | ₩62,560 | ₩64,739 | +2.51% | 336.5만 |
|---|
| 2026.08.06 | ₩64,363 | ₩64,511 | ₩62,633 | ₩62,928 | -2.23% | 386.7만 |
|---|
| 2026.08.05 | ₩65,007 | ₩65,476 | ₩64,296 | ₩64,993 | -0.02% | 421만 |
|---|
| 2026.08.04 | ₩63,492 | ₩65,221 | ₩62,781 | ₩65,060 | +2.47% | 443.3만 |
|---|
| 2026.08.03 | ₩62,700 | ₩63,223 | ₩61,098 | ₩62,861 | +0.26% | 454.3만 |
|---|
| 2026.07.31 | ₩63,706 | ₩64,779 | ₩60,729 | ₩61,641 | -3.24% | 694.4만 |
|---|
| 2026.07.30 | ₩64,859 | ₩64,873 | ₩62,808 | ₩63,720 | -1.76% | 470.3만 |
|---|
| 2026.07.29 | ₩63,639 | ₩65,262 | ₩62,855 | ₩64,712 | +1.69% | 606.4만 |
|---|
| 2026.07.28 | ₩68,386 | ₩69,713 | ₩67,823 | ₩68,118 | -0.39% | 951.4만 |
|---|
| 2026.07.27 | ₩66,187 | ₩67,199 | ₩64,658 | ₩67,166 | +1.48% | 843만 |
|---|
| 2026.07.24 | ₩58,396 | ₩65,302 | ₩58,396 | ₩65,114 | +11.50% | 893.6만 |
|---|
| 2026.07.23 | ₩58,986 | ₩59,952 | ₩57,766 | ₩58,611 | -0.64% | 423만 |
|---|
| 2026.07.22 | ₩57,846 | ₩59,885 | ₩57,404 | ₩59,683 | +3.18% | 403.9만 |
|---|
| 2026.07.21 | ₩59,120 | ₩59,395 | ₩56,881 | ₩57,739 | -2.34% | 359.5만 |
|---|
| 2026.07.20 | ₩59,965 | ₩60,086 | ₩57,766 | ₩57,846 | -3.53% | 478.9만 |
|---|
| 2026.07.17 | ₩60,072 | ₩61,252 | ₩58,886 | ₩59,402 | -1.12% | 481만 |
|---|
| 2026.07.16 | ₩58,423 | ₩60,193 | ₩58,356 | ₩60,032 | +2.75% | 412.3만 |
|---|
| 2026.07.15 | ₩58,369 | ₩59,429 | ₩57,907 | ₩58,450 | +0.14% | 371만 |
|---|
| 2026.07.14 | ₩58,731 | ₩58,758 | ₩57,498 | ₩57,538 | -2.03% | 384.5만 |
|---|
| 2026.07.13 | ₩59,308 | ₩59,898 | ₩57,458 | ₩57,860 | -2.44% | 446.5만 |
|---|
| 2026.07.10 | ₩58,705 | ₩60,046 | ₩58,651 | ₩59,308 | +1.03% | 414만 |
|---|
| 2026.07.09 | ₩57,525 | ₩58,343 | ₩57,323 | ₩57,645 | +0.21% | 493.9만 |
|---|
| 2026.07.08 | ₩59,362 | ₩59,362 | ₩55,158 | ₩56,425 | -4.95% | 763.7만 |
|---|
| 2026.07.07 | ₩61,239 | ₩61,574 | ₩59,603 | ₩60,341 | -1.47% | 650.1만 |
|---|
| 2026.07.06 | ₩61,373 | ₩61,681 | ₩60,381 | ₩61,199 | -0.28% | 685만 |
|---|
| 2026.07.02 | ₩62,285 | ₩62,285 | ₩59,871 | ₩61,588 | -1.12% | 493.1만 |
|---|
| 2026.07.01 | ₩61,614 | ₩62,486 | ₩61,199 | ₩61,802 | +0.30% | 394.2만 |
|---|
| 2026.06.30 | ₩61,494 | ₩62,405 | ₩58,584 | ₩62,030 | +0.87% | 676.7만 |
|---|
| 2026.06.29 | ₩62,727 | ₩62,727 | ₩59,804 | ₩61,909 | -1.30% | 673.7만 |
|---|
| 2026.06.26 | ₩62,084 | ₩63,156 | ₩61,199 | ₩62,995 | +1.47% | 856.1만 |
|---|
| 2026.06.25 | ₩62,982 | ₩64,177 | ₩61,990 | ₩62,808 | -0.28% | 895.9만 |
|---|
| 2026.06.24 | ₩59,925 | ₩62,647 | ₩59,925 | ₩62,432 | +4.18% | 924만 |
|---|
| 2026.06.23 | ₩60,220 | ₩61,239 | ₩59,482 | ₩59,482 | -1.22% | 503.9만 |
|---|
| 2026.06.22 | ₩59,013 | ₩61,011 | ₩59,000 | ₩60,863 | +3.14% | 631.6만 |
|---|
| 2026.06.18 | ₩58,423 | ₩60,656 | ₩58,101 | ₩59,268 | +1.45% | 944.9만 |
|---|
| 2026.06.17 | ₩59,053 | ₩60,414 | ₩58,168 | ₩58,222 | -1.41% | 561.1만 |
|---|
| 2026.06.16 | ₩59,844 | ₩60,273 | ₩58,738 | ₩59,067 | -1.30% | 377.4만 |
|---|
| 2026.06.15 | ₩59,911 | ₩61,112 | ₩59,657 | ₩59,683 | -0.38% | 766.2만 |
|---|
| 2026.06.12 | ₩58,101 | ₩58,490 | ₩56,123 | ₩58,088 | -0.02% | 586.3만 |
|---|
| 2026.06.11 | ₩51,806 | ₩57,297 | ₩51,799 | ₩57,243 | +10.50% | 902.1만 |
|---|
| 2026.06.10 | ₩55,057 | ₩55,178 | ₩51,169 | ₩52,228 | -5.14% | 693만 |
|---|
| 2026.06.09 | ₩55,393 | ₩55,728 | ₩53,569 | ₩55,460 | +0.12% | 882만 |
|---|
| 2026.06.08 | ₩55,031 | ₩55,875 | ₩54,273 | ₩54,306 | -1.32% | 501.3만 |
|---|
| 2026.06.05 | ₩55,848 | ₩56,841 | ₩55,165 | ₩55,352 | -0.89% | 369.4만 |
|---|
| 2026.06.04 | ₩57,297 | ₩57,954 | ₩56,452 | ₩56,693 | -1.05% | 388.7만 |
|---|
| 2026.06.03 | ₩56,170 | ₩57,008 | ₩55,654 | ₩56,479 | +0.55% | 359.9만 |
|---|
| 2026.06.02 | ₩55,245 | ₩57,357 | ₩55,044 | ₩56,640 | +2.52% | 360.8만 |
|---|
| 2026.06.01 | ₩53,810 | ₩55,848 | ₩53,274 | ₩55,312 | +2.79% | 561.9만 |
|---|
| 2026.05.29 | ₩54,387 | ₩56,606 | ₩53,891 | ₩55,178 | +1.45% | 704.2만 |
|---|
| 2026.05.28 | ₩53,126 | ₩55,178 | ₩52,376 | ₩55,004 | +3.53% | 477.6만 |
|---|
| 2026.05.27 | ₩53,006 | ₩53,871 | ₩52,892 | ₩53,475 | +0.89% | 568.8만 |
|---|
| 2026.05.26 | ₩51,665 | ₩52,657 | ₩51,625 | ₩52,563 | +1.74% | 455.5만 |
|---|
| 2026.05.22 | ₩51,088 | ₩51,196 | ₩49,881 | ₩51,021 | -0.13% | 388만 |
|---|
| 2026.05.21 | ₩48,809 | ₩50,792 | ₩48,561 | ₩50,606 | +3.68% | 379.6만 |
|---|
| 2026.05.20 | ₩48,313 | ₩50,029 | ₩47,642 | ₩49,788 | +3.05% | 546.8만 |
|---|
| 2026.05.19 | ₩49,359 | ₩49,426 | ₩47,729 | ₩47,763 | -3.23% | 472.9만 |
|---|
| 2026.05.18 | ₩50,579 | ₩51,343 | ₩49,949 | ₩50,083 | -0.98% | 391.1만 |
|---|
| 2026.05.15 | ₩52,255 | ₩52,550 | ₩50,063 | ₩50,257 | -3.82% | 379.3만 |
|---|
| 2026.05.14 | ₩54,776 | ₩54,990 | ₩53,562 | ₩53,663 | -2.03% | 350.2만 |
|---|
| 2026.05.13 | ₩54,615 | ₩55,232 | ₩54,139 | ₩54,226 | -0.71% | 312.5만 |
|---|
| 2026.05.12 | ₩54,923 | ₩55,332 | ₩53,529 | ₩54,414 | -0.93% | 335.3만 |
|---|
| 2026.05.11 | ₩56,251 | ₩56,251 | ₩54,749 | ₩54,843 | -2.50% | 374.7만 |
|---|
| 2026.05.08 | ₩56,184 | ₩57,069 | ₩55,352 | ₩55,714 | -0.84% | 521.6만 |
|---|
| 2026.05.07 | ₩56,519 | ₩57,263 | ₩55,741 | ₩55,822 | -1.23% | 472.3만 |
|---|
| 2026.05.06 | ₩55,071 | ₩56,707 | ₩54,963 | ₩56,170 | +2.00% | 611만 |
|---|
| 2026.05.05 | ₩51,209 | ₩53,468 | ₩51,196 | ₩52,979 | +3.46% | 603.7만 |
|---|
| 2026.05.04 | ₩52,657 | ₩53,696 | ₩50,887 | ₩50,914 | -3.31% | 691.2만 |
|---|
| 2026.05.01 | ₩52,228 | ₩53,636 | ₩52,228 | ₩52,872 | +1.23% | 601.8만 |
|---|
| 2026.04.30 | ₩50,820 | ₩52,617 | ₩49,191 | ₩51,477 | +1.29% | 1240.1만 |
|---|
| 2026.04.29 | ₩54,347 | ₩54,668 | ₩53,006 | ₩53,207 | -2.10% | 530.6만 |
|---|
| 2026.04.28 | ₩53,931 | ₩55,017 | ₩52,322 | ₩54,387 | +0.85% | 712.2만 |
|---|
| 2026.04.27 | ₩53,368 | ₩54,400 | ₩53,341 | ₩53,690 | +0.60% | 475.1만 |
|---|
| 2026.04.24 | ₩53,971 | ₩54,199 | ₩53,033 | ₩53,582 | -0.72% | 448.8만 |
|---|
| 2026.04.23 | ₩53,636 | ₩55,232 | ₩53,462 | ₩54,333 | +1.30% | 473.3만 |
|---|
| 2026.04.22 | ₩55,580 | ₩55,701 | ₩52,791 | ₩53,220 | -4.25% | 516만 |
|---|
| 2026.04.21 | ₩57,377 | ₩57,699 | ₩55,205 | ₩55,272 | -3.67% | 362.9만 |
|---|
| 2026.04.20 | ₩57,122 | ₩57,632 | ₩56,693 | ₩57,256 | +0.23% | 408.6만 |
|---|
| 2026.04.17 | ₩56,881 | ₩58,262 | ₩56,452 | ₩56,640 | -0.42% | 823.3만 |
|---|
| 2026.04.16 | ₩55,728 | ₩56,197 | ₩54,990 | ₩55,245 | -0.87% | 535.1만 |
|---|
| 2026.04.15 | ₩56,465 | ₩56,465 | ₩54,910 | ₩55,513 | -1.69% | 521.5만 |
|---|
| 2026.04.14 | ₩56,801 | ₩56,908 | ₩56,036 | ₩56,452 | -0.61% | 332.4만 |
|---|
| 2026.04.13 | ₩55,661 | ₩56,526 | ₩54,977 | ₩56,465 | +1.45% | 322만 |
|---|
| 2026.04.10 | ₩57,538 | ₩57,802 | ₩56,278 | ₩56,398 | -1.98% | 312만 |
|---|
| 2026.04.09 | ₩55,862 | ₩56,894 | ₩55,232 | ₩56,506 | +1.15% | 330.2만 |
|---|
| 2026.04.08 | ₩56,184 | ₩56,988 | ₩56,117 | ₩56,693 | +0.91% | 489.1만 |
|---|
| 2026.04.07 | ₩53,401 | ₩53,401 | ₩52,027 | ₩52,604 | -1.49% | 427.8만 |
|---|
| 2026.04.06 | ₩52,429 | ₩53,844 | ₩52,295 | ₩53,783 | +2.58% | 282.8만 |
|---|
| 2026.04.02 | ₩52,349 | ₩53,529 | ₩51,276 | ₩52,684 | +0.64% | 673.5만 |
|---|
| 2026.04.01 | ₩53,851 | ₩54,588 | ₩53,556 | ₩53,810 | -0.07% | 311.9만 |
|---|
| 2026.03.31 | ₩52,282 | ₩53,810 | ₩52,014 | ₩53,435 | +2.21% | 683.5만 |
|---|
| 2026.03.30 | ₩53,207 | ₩53,361 | ₩51,209 | ₩51,289 | -3.60% | 566.5만 |
|---|
| 2026.03.27 | ₩53,435 | ₩53,891 | ₩52,322 | ₩52,845 | -1.10% | 772만 |
|---|
| 2026.03.26 | ₩54,306 | ₩55,071 | ₩53,757 | ₩54,226 | -0.15% | 631만 |
|---|
| 2026.03.25 | ₩54,078 | ₩54,601 | ₩52,872 | ₩54,534 | +0.84% | 606.6만 |
|---|
| 2026.03.24 | ₩51,558 | ₩54,213 | ₩51,135 | ₩53,448 | +3.67% | 696.5만 |
|---|
| 2026.03.23 | ₩51,330 | ₩52,510 | ₩50,244 | ₩51,893 | +1.10% | 776.6만 |
|---|
| 2026.03.20 | ₩49,922 | ₩50,230 | ₩48,272 | ₩48,554 | -2.74% | 1125.2만 |
|---|
| 2026.03.19 | ₩50,753 | ₩51,075 | ₩48,735 | ₩49,519 | -2.43% | 628.5만 |
|---|
| 2026.03.18 | ₩53,462 | ₩53,502 | ₩51,692 | ₩51,732 | -3.24% | 459.2만 |
|---|
| 2026.03.17 | ₩53,703 | ₩54,213 | ₩53,435 | ₩53,743 | +0.07% | 462.1만 |
|---|
| 2026.03.16 | ₩53,596 | ₩53,998 | ₩52,630 | ₩52,858 | -1.38% | 400.2만 |
|---|
| 2026.03.13 | ₩53,931 | ₩54,856 | ₩53,100 | ₩53,301 | -1.17% | 607.9만 |
|---|
| 2026.03.12 | ₩56,050 | ₩56,143 | ₩53,247 | ₩53,247 | -5.00% | 597.1만 |
|---|
| 2026.03.11 | ₩57,498 | ₩57,498 | ₩56,143 | ₩56,586 | -1.59% | 440.1만 |
|---|
| 2026.03.10 | ₩56,881 | ₩57,994 | ₩55,688 | ₩57,310 | +0.75% | 737.5만 |
|---|
| 2026.03.09 | ₩56,331 | ₩57,498 | ₩53,810 | ₩56,438 | +0.19% | 872.8만 |
|---|
| 2026.03.06 | ₩58,906 | ₩59,000 | ₩56,988 | ₩57,458 | -2.46% | 744.8만 |
|---|
| 2026.03.05 | ₩60,341 | ₩60,890 | ₩58,959 | ₩59,791 | -0.91% | 684.4만 |
|---|
| 2026.03.04 | ₩60,153 | ₩61,158 | ₩59,885 | ₩60,595 | +0.74% | 455.9만 |
|---|
| 2026.03.03 | ₩60,072 | ₩60,937 | ₩59,281 | ₩60,609 | +0.89% | 509.9만 |
|---|
| 2026.03.02 | ₩61,494 | ₩63,063 | ₩60,783 | ₩62,781 | +2.09% | 557.4만 |
|---|
| 2026.02.27 | ₩61,634 | ₩63,156 | ₩61,011 | ₩63,036 | +2.27% | 794.9만 |
|---|
| 2026.02.26 | ₩61,386 | ₩62,660 | ₩59,616 | ₩62,312 | +1.51% | 531.4만 |
|---|
| 2026.02.25 | ₩62,110 | ₩62,399 | ₩59,764 | ₩61,641 | -0.76% | 392.4만 |
|---|
| 2026.02.24 | ₩62,365 | ₩63,197 | ₩61,494 | ₩61,547 | -1.31% | 371.8만 |
|---|
| 2026.02.23 | ₩61,856 | ₩62,446 | ₩60,012 | ₩62,070 | +0.35% | 630.7만 |
|---|
| 2026.02.20 | ₩67,045 | ₩67,233 | ₩65,034 | ₩65,355 | -2.52% | 619.1만 |
|---|
| 2026.02.19 | ₩69,794 | ₩70,022 | ₩66,482 | ₩66,750 | -4.36% | 678.2만 |
|---|
| 2026.02.18 | ₩67,487 | ₩69,620 | ₩67,112 | ₩69,512 | +3.00% | 814.6만 |
|---|
| 2026.02.17 | ₩67,407 | ₩68,815 | ₩66,884 | ₩68,145 | +1.09% | 901.6만 |
|---|
| 2026.02.13 | ₩68,855 | ₩69,546 | ₩67,568 | ₩69,137 | +0.41% | 873.7만 |
|---|
| 2026.02.12 | ₩67,199 | ₩70,598 | ₩67,172 | ₩68,949 | +2.60% | 1359만 |
|---|
| 2026.02.11 | ₩65,268 | ₩69,231 | ₩64,618 | ₩67,420 | +3.30% | 2022.6만 |
|---|
| 2026.02.10 | ₩59,228 | ₩61,400 | ₩59,080 | ₩61,346 | +3.58% | 1032.7만 |
|---|
| 2026.02.09 | ₩59,187 | ₩59,536 | ₩58,182 | ₩59,067 | -0.20% | 613.2만 |
|---|
| 2026.02.06 | ₩58,946 | ₩59,482 | ₩58,014 | ₩59,187 | +0.41% | 590.5만 |
|---|
| 2026.02.05 | ₩59,167 | ₩59,375 | ₩57,089 | ₩57,887 | -2.16% | 517.4만 |
|---|
| 2026.02.04 | ₩55,775 | ₩59,791 | ₩55,500 | ₩59,523 | +6.72% | 677.1만 |
|---|
| 2026.02.03 | ₩55,674 | ₩56,841 | ₩54,682 | ₩54,843 | -1.49% | 746.1만 |
|---|
| 2026.02.02 | ₩55,205 | ₩56,713 | ₩54,990 | ₩56,264 | +1.92% | 536.9만 |
|---|
| 2026.01.30 | ₩55,929 | ₩56,043 | ₩54,561 | ₩55,822 | -0.19% | 545.5만 |
|---|
| 2026.01.29 | ₩58,101 | ₩58,343 | ₩55,272 | ₩56,479 | -2.79% | 717.4만 |
|---|
| 2026.01.28 | ₩57,618 | ₩58,115 | ₩56,076 | ₩56,868 | -1.30% | 396.1만 |
|---|
| 2026.01.27 | ₩58,007 | ₩58,316 | ₩57,458 | ₩57,605 | -0.69% | 383.7만 |
|---|
| 2026.01.26 | ₩59,174 | ₩59,818 | ₩58,155 | ₩58,168 | -1.70% | 568.2만 |
|---|
| 2026.01.23 | ₩55,473 | ₩58,785 | ₩55,077 | ₩58,731 | +5.87% | 1076.8만 |
|---|
| 2026.01.22 | ₩56,653 | ₩56,928 | ₩55,929 | ₩56,023 | -1.11% | 360.2만 |
|---|
| 2026.01.21 | ₩55,634 | ₩56,626 | ₩55,124 | ₩56,224 | +1.06% | 518.1만 |
|---|
| 2026.01.20 | ₩55,352 | ₩56,465 | ₩54,213 | ₩54,910 | -0.80% | 625.6만 |
|---|
| 2026.01.16 | ₩57,833 | ₩57,942 | ₩56,754 | ₩57,270 | -0.97% | 428.6만 |
|---|
| 2026.01.15 | ₩56,881 | ₩58,550 | ₩56,881 | ₩58,101 | +2.15% | 409만 |
|---|
| 2026.01.14 | ₩57,592 | ₩57,987 | ₩56,854 | ₩57,310 | -0.49% | 377.5만 |
|---|
| 2026.01.13 | ₩57,525 | ₩57,659 | ₩56,707 | ₩57,230 | -0.51% | 420.9만 |
|---|
| 2026.01.12 | ₩57,203 | ₩57,954 | ₩56,211 | ₩57,578 | +0.66% | 489.4만 |
|---|
| 2026.01.09 | ₩55,916 | ₩57,793 | ₩55,701 | ₩57,632 | +3.07% | 452.7만 |
|---|
| 2026.01.08 | ₩53,676 | ₩58,041 | ₩53,126 | ₩56,720 | +5.67% | 915.7만 |
|---|
| 2026.01.07 | ₩55,071 | ₩55,540 | ₩52,899 | ₩53,153 | -3.48% | 558.5만 |
|---|
| 2026.01.06 | ₩53,569 | ₩55,399 | ₩53,234 | ₩54,910 | +2.50% | 514.6만 |
|---|
| 2026.01.05 | ₩52,724 | ₩54,333 | ₩52,604 | ₩53,730 | +1.91% | 556.7만 |
|---|
| 2026.01.02 | ₩52,081 | ₩53,334 | ₩51,692 | ₩53,100 | +1.96% | 450.7만 |
|---|
| 2025.12.31 | ₩52,000 | ₩52,174 | ₩51,651 | ₩51,853 | -0.28% | 348.4만 |
|---|
| 2025.12.30 | ₩51,812 | ₩52,188 | ₩51,759 | ₩52,081 | +0.52% | 235.5만 |
|---|
| 2025.12.29 | ₩51,879 | ₩52,014 | ₩51,424 | ₩51,866 | -0.03% | 355.5만 |
|---|
| 2025.12.26 | ₩51,383 | ₩52,000 | ₩51,169 | ₩51,946 | +1.10% | 217.1만 |
|---|
| 2025.12.24 | ₩51,263 | ₩51,424 | ₩50,532 | ₩51,129 | -0.26% | 112.5만 |
|---|
| 2025.12.23 | ₩51,424 | ₩51,424 | ₩50,324 | ₩51,276 | -0.29% | 300만 |
|---|
| 2025.12.22 | ₩51,222 | ₩51,289 | ₩50,518 | ₩51,075 | -0.29% | 503.3만 |
|---|
| 2025.12.19 | ₩51,470 | ₩51,799 | ₩51,075 | ₩51,102 | -0.72% | 1037.4만 |
|---|
| 2025.12.18 | ₩51,082 | ₩52,034 | ₩50,585 | ₩51,786 | +1.38% | 563만 |
|---|
| 2025.12.17 | ₩50,190 | ₩51,383 | ₩50,116 | ₩50,981 | +1.58% | 547.7만 |
|---|
| 2025.12.16 | ₩50,431 | ₩50,659 | ₩50,016 | ₩50,539 | +0.21% | 636.3만 |
|---|
| 2025.12.15 | ₩50,311 | ₩50,445 | ₩49,627 | ₩50,337 | +0.05% | 495.3만 |
|---|
| 2025.12.12 | ₩51,625 | ₩51,678 | ₩49,674 | ₩49,868 | -3.40% | 471.9만 |
|---|
| 2025.12.11 | ₩50,525 | ₩51,544 | ₩50,337 | ₩50,968 | +0.88% | 674.6만 |
|---|
| 2025.12.10 | ₩47,629 | ₩49,881 | ₩47,575 | ₩49,841 | +4.65% | 434만 |
|---|
| 2025.12.09 | ₩47,669 | ₩48,313 | ₩46,985 | ₩47,347 | -0.68% | 325.6만 |
|---|
| 2025.12.08 | ₩48,474 | ₩48,648 | ₩47,977 | ₩48,353 | -0.25% | 575.3만 |
|---|
| 2025.12.05 | ₩48,769 | ₩49,064 | ₩48,259 | ₩48,326 | -0.91% | 556.3만 |
|---|
| 2025.12.04 | ₩48,246 | ₩49,721 | ₩48,179 | ₩48,876 | +1.31% | 635.7만 |
|---|
| 2025.12.03 | ₩46,623 | ₩48,514 | ₩46,409 | ₩48,433 | +3.88% | 707만 |
|---|
| 2025.12.02 | ₩47,481 | ₩47,508 | ₩45,872 | ₩46,194 | -2.71% | 548.8만 |
|---|
| 2025.12.01 | ₩47,749 | ₩48,219 | ₩46,999 | ₩47,803 | +0.11% | 607.7만 |
|---|
| 2025.11.28 | ₩48,272 | ₩48,393 | ₩47,776 | ₩47,857 | -0.86% | 266.3만 |
|---|
| 2025.11.26 | ₩46,757 | ₩48,098 | ₩46,697 | ₩47,977 | +2.61% | 375만 |
|---|
| 2025.11.25 | ₩45,819 | ₩46,972 | ₩45,738 | ₩46,878 | +2.31% | 510.7만 |
|---|
| 2025.11.24 | ₩44,867 | ₩45,497 | ₩44,719 | ₩45,202 | +0.75% | 620.2만 |
|---|
| 2025.11.21 | ₩44,196 | ₩45,832 | ₩44,142 | ₩45,296 | +2.49% | 596.9만 |
|---|
| 2025.11.20 | ₩45,376 | ₩45,617 | ₩43,886 | ₩43,968 | -3.10% | 528.5만 |
|---|
| 2025.11.19 | ₩45,591 | ₩45,624 | ₩44,498 | ₩45,148 | -0.97% | 625.1만 |
|---|
| 2025.11.18 | ₩45,470 | ₩46,274 | ₩45,048 | ₩45,349 | -0.27% | 632.2만 |
|---|
| 2025.11.17 | ₩45,872 | ₩46,073 | ₩45,155 | ₩45,483 | -0.85% | 456.4만 |
|---|
| 2025.11.14 | ₩46,140 | ₩46,315 | ₩45,202 | ₩45,979 | -0.35% | 450.7만 |
|---|
| 2025.11.13 | ₩47,595 | ₩47,977 | ₩46,797 | ₩47,039 | -1.17% | 489.2만 |
|---|
| 2025.11.12 | ₩48,165 | ₩48,742 | ₩47,428 | ₩47,441 | -1.50% | 447.4만 |
|---|
| 2025.11.11 | ₩48,286 | ₩48,903 | ₩47,837 | ₩48,058 | -0.47% | 786.1만 |
|---|
| 2025.11.10 | ₩48,313 | ₩48,353 | ₩47,106 | ₩47,602 | -1.47% | 484.8만 |
|---|
| 2025.11.07 | ₩47,133 | ₩48,031 | ₩46,932 | ₩48,018 | +1.88% | 482.2만 |
|---|
| 2025.11.06 | ₩48,044 | ₩48,319 | ₩47,240 | ₩47,897 | -0.31% | 479.5만 |
|---|
| 2025.11.05 | ₩48,862 | ₩49,077 | ₩47,575 | ₩48,339 | -1.07% | 581.3만 |
|---|
| 2025.11.04 | ₩48,179 | ₩49,560 | ₩48,165 | ₩48,688 | +1.06% | 691.1만 |
|---|
| 2025.11.03 | ₩49,211 | ₩49,741 | ₩48,219 | ₩49,037 | -0.35% | 781만 |
|---|
| 2025.10.31 | ₩47,843 | ₩49,707 | ₩47,213 | ₩49,506 | +3.48% | 764.9만 |
|---|
| 2025.10.30 | ₩50,176 | ₩50,388 | ₩48,098 | ₩48,326 | -3.69% | 1030만 |
|---|
| 2025.10.29 | ₩55,594 | ₩55,728 | ₩50,565 | ₩50,740 | -8.73% | 1964.3만 |
|---|
| 2025.10.28 | ₩58,034 | ₩58,034 | ₩57,203 | ₩57,779 | -0.44% | 312.7만 |
|---|
| 2025.10.27 | ₩57,820 | ₩58,423 | ₩57,471 | ₩58,195 | +0.65% | 243.1만 |
|---|
| 2025.10.24 | ₩58,383 | ₩58,383 | ₩57,498 | ₩57,753 | -1.08% | 220만 |
|---|
| 2025.10.23 | ₩57,002 | ₩57,981 | ₩56,814 | ₩57,686 | +1.20% | 302.6만 |
|---|
| 2025.10.22 | ₩56,921 | ₩58,021 | ₩56,908 | ₩57,203 | +0.49% | 267.8만 |
|---|
| 2025.10.21 | ₩56,666 | ₩57,397 | ₩56,224 | ₩57,002 | +0.59% | 428.8만 |
|---|
| 2025.10.20 | ₩55,969 | ₩56,747 | ₩55,916 | ₩56,626 | +1.17% | 327.1만 |
|---|
| 2025.10.17 | ₩55,326 | ₩56,382 | ₩55,312 | ₩55,513 | +0.34% | 426.5만 |
|---|
| 2025.10.16 | ₩56,318 | ₩56,331 | ₩55,232 | ₩55,406 | -1.62% | 343만 |
|---|
| 2025.10.15 | ₩56,935 | ₩56,935 | ₩55,299 | ₩55,996 | -1.65% | 315.5만 |
|---|
| 2025.10.14 | ₩55,191 | ₩57,404 | ₩55,145 | ₩56,626 | +2.60% | 390.2만 |
|---|
| 2025.10.13 | ₩55,339 | ₩55,916 | ₩54,883 | ₩55,688 | +0.63% | 373.2만 |
|---|
| 2025.10.10 | ₩57,364 | ₩58,182 | ₩54,199 | ₩54,239 | -5.45% | 520.8만 |
|---|