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 | ₩54,855 | ₩55,754 | ₩54,600 | ₩55,392 | +0.98% | 249.5만 |
| 2026.10.08 | ₩54,748 | ₩55,714 | ₩54,131 | ₩55,606 | +1.57% | 517.9만 |
| 2026.10.07 | ₩56,224 | ₩56,264 | ₩55,110 | ₩55,392 | -1.48% | 362.7만 |
| 2026.10.06 | ₩56,774 | ₩57,525 | ₩56,633 | ₩56,867 | +0.17% | 273.7만 |
| 2026.10.05 | ₩56,532 | ₩57,290 | ₩55,935 | ₩56,894 | +0.64% | 361.2만 |
| 2026.10.02 | ₩58,544 | ₩58,786 | ₩57,028 | ₩57,069 | -2.52% | 485.6만 |
| 2026.10.01 | ₩58,585 | ₩58,585 | ₩56,344 | ₩57,739 | -1.44% | 519.8만 |
| 2026.09.30 | ₩59,631 | ₩60,201 | ₩59,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,161 |
| -0.79% |
| 525.4만 |
| 2026.09.29 | ₩60,141 | ₩60,490 | ₩59,215 | ₩59,537 | -1.00% | 330.9만 |
|---|
| 2026.09.28 | ₩61,268 | ₩61,979 | ₩60,268 | ₩60,463 | -1.31% | 526.9만 |
|---|
| 2026.09.25 | ₩62,435 | ₩62,609 | ₩61,576 | ₩62,260 | -0.28% | 323.3만 |
|---|
| 2026.09.24 | ₩62,086 | ₩62,616 | ₩60,275 | ₩61,710 | -0.61% | 505.4만 |
|---|
| 2026.09.23 | ₩62,904 | ₩63,441 | ₩62,153 | ₩62,368 | -0.85% | 453.1만 |
|---|
| 2026.09.22 | ₩62,126 | ₩62,636 | ₩61,241 | ₩62,314 | +0.30% | 338만 |
|---|
| 2026.09.21 | ₩61,066 | ₩62,314 | ₩60,905 | ₩60,919 | -0.24% | 368.5만 |
|---|
| 2026.09.18 | ₩60,637 | ₩60,885 | ₩59,269 | ₩59,470 | -1.92% | 894만 |
|---|
| 2026.09.17 | ₩60,999 | ₩61,764 | ₩60,220 | ₩61,013 | +0.02% | 450.2만 |
|---|
| 2026.09.16 | ₩59,524 | ₩61,295 | ₩58,893 | ₩59,805 | +0.47% | 548.3만 |
|---|
| 2026.09.15 | ₩59,108 | ₩59,296 | ₩58,061 | ₩58,638 | -0.79% | 505.2만 |
|---|
| 2026.09.14 | ₩58,558 | ₩59,249 | ₩57,511 | ₩58,692 | +0.23% | 404.7만 |
|---|
| 2026.09.11 | ₩57,605 | ₩58,209 | ₩56,961 | ₩57,981 | +0.65% | 397.2만 |
|---|
| 2026.09.10 | ₩56,317 | ₩57,458 | ₩55,942 | ₩56,626 | +0.55% | 276만 |
|---|
| 2026.09.09 | ₩59,282 | ₩59,282 | ₩56,599 | ₩56,613 | -4.50% | 315.4만 |
|---|
| 2026.09.08 | ₩61,603 | ₩61,603 | ₩59,309 | ₩59,376 | -3.61% | 380만 |
|---|
| 2026.09.04 | ₩60,731 | ₩62,059 | ₩60,315 | ₩61,482 | +1.24% | 273.7만 |
|---|
| 2026.09.03 | ₩61,308 | ₩61,731 | ₩59,577 | ₩60,718 | -0.96% | 301.4만 |
|---|
| 2026.09.02 | ₩61,013 | ₩62,623 | ₩60,557 | ₩60,852 | -0.26% | 369.5만 |
|---|
| 2026.09.01 | ₩62,542 | ₩62,837 | ₩60,832 | ₩60,946 | -2.55% | 818.8만 |
|---|
| 2026.08.31 | ₩63,521 | ₩64,393 | ₩62,602 | ₩62,918 | -0.95% | 553만 |
|---|
| 2026.08.28 | ₩65,748 | ₩66,312 | ₩64,078 | ₩64,782 | -1.47% | 398만 |
|---|
| 2026.08.27 | ₩65,842 | ₩66,473 | ₩65,185 | ₩65,239 | -0.92% | 638.1만 |
|---|
| 2026.08.26 | ₩66,848 | ₩67,774 | ₩66,245 | ₩66,486 | -0.54% | 339.1만 |
|---|
| 2026.08.25 | ₩66,245 | ₩66,526 | ₩64,662 | ₩66,312 | +0.10% | 318.1만 |
|---|
| 2026.08.24 | ₩66,526 | ₩67,278 | ₩65,279 | ₩65,319 | -1.81% | 469.3만 |
|---|
| 2026.08.21 | ₩65,346 | ₩66,580 | ₩64,729 | ₩66,258 | +1.40% | 381만 |
|---|
| 2026.08.20 | ₩64,246 | ₩66,319 | ₩64,031 | ₩64,648 | +0.63% | 562.6만 |
|---|
| 2026.08.19 | ₩63,978 | ₩65,426 | ₩63,327 | ₩65,346 | +2.14% | 540.7만 |
|---|
| 2026.08.18 | ₩63,924 | ₩64,461 | ₩63,360 | ₩63,454 | -0.73% | 270.5만 |
|---|
| 2026.08.17 | ₩66,446 | ₩66,446 | ₩64,098 | ₩64,139 | -3.47% | 398.6만 |
|---|
| 2026.08.14 | ₩66,500 | ₩66,620 | ₩65,735 | ₩66,070 | -0.65% | 491.8만 |
|---|
| 2026.08.13 | ₩66,620 | ₩67,331 | ₩66,111 | ₩67,103 | +0.72% | 419.5만 |
|---|
| 2026.08.12 | ₩66,822 | ₩66,983 | ₩64,729 | ₩66,070 | -1.12% | 333.2만 |
|---|
| 2026.08.11 | ₩64,420 | ₩66,661 | ₩63,267 | ₩66,567 | +3.33% | 641.6만 |
|---|
| 2026.08.10 | ₩64,179 | ₩64,273 | ₩63,360 | ₩63,843 | -0.52% | 345만 |
|---|
| 2026.08.07 | ₩63,186 | ₩64,809 | ₩62,589 | ₩64,769 | +2.51% | 336.5만 |
|---|
| 2026.08.06 | ₩64,393 | ₩64,541 | ₩62,663 | ₩62,958 | -2.23% | 386.7만 |
|---|
| 2026.08.05 | ₩65,037 | ₩65,507 | ₩64,326 | ₩65,024 | -0.02% | 421만 |
|---|
| 2026.08.04 | ₩63,521 | ₩65,252 | ₩62,810 | ₩65,091 | +2.47% | 443.3만 |
|---|
| 2026.08.03 | ₩62,730 | ₩63,253 | ₩61,127 | ₩62,891 | +0.26% | 454.3만 |
|---|
| 2026.07.31 | ₩63,736 | ₩64,809 | ₩60,758 | ₩61,670 | -3.24% | 694.4만 |
|---|
| 2026.07.30 | ₩64,890 | ₩64,903 | ₩62,837 | ₩63,750 | -1.76% | 470.3만 |
|---|
| 2026.07.29 | ₩63,669 | ₩65,292 | ₩62,884 | ₩64,742 | +1.69% | 606.4만 |
|---|
| 2026.07.28 | ₩68,418 | ₩69,746 | ₩67,855 | ₩68,150 | -0.39% | 951.4만 |
|---|
| 2026.07.27 | ₩66,218 | ₩67,231 | ₩64,689 | ₩67,197 | +1.48% | 843만 |
|---|
| 2026.07.24 | ₩58,424 | ₩65,333 | ₩58,424 | ₩65,145 | +11.50% | 893.6만 |
|---|
| 2026.07.23 | ₩59,014 | ₩59,980 | ₩57,793 | ₩58,638 | -0.64% | 423만 |
|---|
| 2026.07.22 | ₩57,874 | ₩59,913 | ₩57,431 | ₩59,711 | +3.18% | 403.9만 |
|---|
| 2026.07.21 | ₩59,148 | ₩59,423 | ₩56,908 | ₩57,766 | -2.34% | 359.5만 |
|---|
| 2026.07.20 | ₩59,993 | ₩60,114 | ₩57,793 | ₩57,874 | -3.53% | 478.9만 |
|---|
| 2026.07.17 | ₩60,101 | ₩61,281 | ₩58,913 | ₩59,430 | -1.12% | 481만 |
|---|
| 2026.07.16 | ₩58,450 | ₩60,221 | ₩58,383 | ₩60,060 | +2.75% | 412.3만 |
|---|
| 2026.07.15 | ₩58,397 | ₩59,457 | ₩57,934 | ₩58,477 | +0.14% | 371만 |
|---|
| 2026.07.14 | ₩58,759 | ₩58,786 | ₩57,525 | ₩57,565 | -2.03% | 384.5만 |
|---|
| 2026.07.13 | ₩59,336 | ₩59,926 | ₩57,485 | ₩57,887 | -2.44% | 446.5만 |
|---|
| 2026.07.10 | ₩58,732 | ₩60,074 | ₩58,679 | ₩59,336 | +1.03% | 414만 |
|---|
| 2026.07.09 | ₩57,552 | ₩58,370 | ₩57,350 | ₩57,672 | +0.21% | 493.9만 |
|---|
| 2026.07.08 | ₩59,390 | ₩59,390 | ₩55,184 | ₩56,452 | -4.95% | 763.7만 |
|---|
| 2026.07.07 | ₩61,268 | ₩61,603 | ₩59,631 | ₩60,369 | -1.47% | 650.1만 |
|---|
| 2026.07.06 | ₩61,402 | ₩61,710 | ₩60,409 | ₩61,227 | -0.28% | 685만 |
|---|
| 2026.07.02 | ₩62,314 | ₩62,314 | ₩59,899 | ₩61,616 | -1.12% | 493.1만 |
|---|
| 2026.07.01 | ₩61,643 | ₩62,515 | ₩61,227 | ₩61,831 | +0.30% | 394.2만 |
|---|
| 2026.06.30 | ₩61,523 | ₩62,435 | ₩58,611 | ₩62,059 | +0.87% | 676.7만 |
|---|
| 2026.06.29 | ₩62,757 | ₩62,757 | ₩59,832 | ₩61,938 | -1.30% | 673.7만 |
|---|
| 2026.06.26 | ₩62,113 | ₩63,186 | ₩61,227 | ₩63,025 | +1.47% | 856.1만 |
|---|
| 2026.06.25 | ₩63,012 | ₩64,207 | ₩62,019 | ₩62,837 | -0.28% | 895.9만 |
|---|
| 2026.06.24 | ₩59,953 | ₩62,676 | ₩59,953 | ₩62,462 | +4.18% | 924만 |
|---|
| 2026.06.23 | ₩60,248 | ₩61,268 | ₩59,510 | ₩59,510 | -1.22% | 503.9만 |
|---|
| 2026.06.22 | ₩59,041 | ₩61,040 | ₩59,027 | ₩60,892 | +3.14% | 631.6만 |
|---|
| 2026.06.18 | ₩58,450 | ₩60,684 | ₩58,128 | ₩59,296 | +1.45% | 944.9만 |
|---|
| 2026.06.17 | ₩59,081 | ₩60,443 | ₩58,196 | ₩58,249 | -1.41% | 561.1만 |
|---|
| 2026.06.16 | ₩59,872 | ₩60,302 | ₩58,766 | ₩59,094 | -1.30% | 377.4만 |
|---|
| 2026.06.15 | ₩59,940 | ₩61,140 | ₩59,685 | ₩59,711 | -0.38% | 766.2만 |
|---|
| 2026.06.12 | ₩58,128 | ₩58,518 | ₩56,150 | ₩58,115 | -0.02% | 586.3만 |
|---|
| 2026.06.11 | ₩51,830 | ₩57,324 | ₩51,823 | ₩57,270 | +10.50% | 902.1만 |
|---|
| 2026.06.10 | ₩55,083 | ₩55,204 | ₩51,193 | ₩52,253 | -5.14% | 693만 |
|---|
| 2026.06.09 | ₩55,419 | ₩55,754 | ₩53,594 | ₩55,486 | +0.12% | 882만 |
|---|
| 2026.06.08 | ₩55,056 | ₩55,902 | ₩54,298 | ₩54,332 | -1.32% | 501.3만 |
|---|
| 2026.06.05 | ₩55,875 | ₩56,867 | ₩55,191 | ₩55,378 | -0.89% | 369.4만 |
|---|
| 2026.06.04 | ₩57,324 | ₩57,981 | ₩56,478 | ₩56,720 | -1.05% | 388.7만 |
|---|
| 2026.06.03 | ₩56,197 | ₩57,035 | ₩55,680 | ₩56,505 | +0.55% | 359.9만 |
|---|
| 2026.06.02 | ₩55,271 | ₩57,384 | ₩55,070 | ₩56,666 | +2.52% | 360.8만 |
|---|
| 2026.06.01 | ₩53,836 | ₩55,875 | ₩53,299 | ₩55,338 | +2.79% | 561.9만 |
|---|
| 2026.05.29 | ₩54,412 | ₩56,633 | ₩53,916 | ₩55,204 | +1.45% | 704.2만 |
|---|
| 2026.05.28 | ₩53,151 | ₩55,204 | ₩52,400 | ₩55,030 | +3.53% | 477.6만 |
|---|
| 2026.05.27 | ₩53,031 | ₩53,896 | ₩52,917 | ₩53,500 | +0.89% | 568.8만 |
|---|
| 2026.05.26 | ₩51,689 | ₩52,682 | ₩51,649 | ₩52,588 | +1.74% | 455.5만 |
|---|
| 2026.05.22 | ₩51,112 | ₩51,220 | ₩49,905 | ₩51,045 | -0.13% | 388만 |
|---|
| 2026.05.21 | ₩48,832 | ₩50,816 | ₩48,584 | ₩50,629 | +3.68% | 379.6만 |
|---|
| 2026.05.20 | ₩48,335 | ₩50,052 | ₩47,665 | ₩49,811 | +3.05% | 546.8만 |
|---|
| 2026.05.19 | ₩49,382 | ₩49,449 | ₩47,752 | ₩47,785 | -3.23% | 472.9만 |
|---|
| 2026.05.18 | ₩50,603 | ₩51,367 | ₩49,972 | ₩50,106 | -0.98% | 391.1만 |
|---|
| 2026.05.15 | ₩52,279 | ₩52,575 | ₩50,086 | ₩50,281 | -3.82% | 379.3만 |
|---|
| 2026.05.14 | ₩54,801 | ₩55,016 | ₩53,587 | ₩53,688 | -2.03% | 350.2만 |
|---|
| 2026.05.13 | ₩54,641 | ₩55,258 | ₩54,164 | ₩54,251 | -0.71% | 312.5만 |
|---|
| 2026.05.12 | ₩54,949 | ₩55,358 | ₩53,554 | ₩54,439 | -0.93% | 335.3만 |
|---|
| 2026.05.11 | ₩56,277 | ₩56,277 | ₩54,775 | ₩54,869 | -2.50% | 374.7만 |
|---|
| 2026.05.08 | ₩56,210 | ₩57,096 | ₩55,378 | ₩55,741 | -0.84% | 521.6만 |
|---|
| 2026.05.07 | ₩56,545 | ₩57,290 | ₩55,767 | ₩55,848 | -1.23% | 472.3만 |
|---|
| 2026.05.06 | ₩55,097 | ₩56,733 | ₩54,989 | ₩56,197 | +2.00% | 611만 |
|---|
| 2026.05.05 | ₩51,233 | ₩53,494 | ₩51,220 | ₩53,004 | +3.46% | 603.7만 |
|---|
| 2026.05.04 | ₩52,682 | ₩53,722 | ₩50,911 | ₩50,938 | -3.31% | 691.2만 |
|---|
| 2026.05.01 | ₩52,253 | ₩53,661 | ₩52,253 | ₩52,897 | +1.23% | 601.8만 |
|---|
| 2026.04.30 | ₩50,844 | ₩52,642 | ₩49,214 | ₩51,501 | +1.29% | 1240.1만 |
|---|
| 2026.04.29 | ₩54,372 | ₩54,694 | ₩53,031 | ₩53,232 | -2.10% | 530.6만 |
|---|
| 2026.04.28 | ₩53,956 | ₩55,043 | ₩52,347 | ₩54,412 | +0.85% | 712.2만 |
|---|
| 2026.04.27 | ₩53,393 | ₩54,426 | ₩53,366 | ₩53,715 | +0.60% | 475.1만 |
|---|
| 2026.04.24 | ₩53,997 | ₩54,225 | ₩53,058 | ₩53,608 | -0.72% | 448.8만 |
|---|
| 2026.04.23 | ₩53,661 | ₩55,258 | ₩53,487 | ₩54,359 | +1.30% | 473.3만 |
|---|
| 2026.04.22 | ₩55,606 | ₩55,727 | ₩52,816 | ₩53,245 | -4.25% | 516만 |
|---|
| 2026.04.21 | ₩57,404 | ₩57,726 | ₩55,231 | ₩55,298 | -3.67% | 362.9만 |
|---|
| 2026.04.20 | ₩57,149 | ₩57,659 | ₩56,720 | ₩57,283 | +0.23% | 408.6만 |
|---|
| 2026.04.17 | ₩56,908 | ₩58,289 | ₩56,478 | ₩56,666 | -0.42% | 823.3만 |
|---|
| 2026.04.16 | ₩55,754 | ₩56,224 | ₩55,016 | ₩55,271 | -0.87% | 535.1만 |
|---|
| 2026.04.15 | ₩56,492 | ₩56,492 | ₩54,936 | ₩55,539 | -1.69% | 521.5만 |
|---|
| 2026.04.14 | ₩56,827 | ₩56,935 | ₩56,063 | ₩56,478 | -0.61% | 332.4만 |
|---|
| 2026.04.13 | ₩55,687 | ₩56,552 | ₩55,003 | ₩56,492 | +1.45% | 322만 |
|---|
| 2026.04.10 | ₩57,565 | ₩57,829 | ₩56,304 | ₩56,425 | -1.98% | 312만 |
|---|
| 2026.04.09 | ₩55,888 | ₩56,921 | ₩55,258 | ₩56,532 | +1.15% | 330.2만 |
|---|
| 2026.04.08 | ₩56,210 | ₩57,015 | ₩56,143 | ₩56,720 | +0.91% | 489.1만 |
|---|
| 2026.04.07 | ₩53,426 | ₩53,426 | ₩52,051 | ₩52,628 | -1.49% | 427.8만 |
|---|
| 2026.04.06 | ₩52,454 | ₩53,869 | ₩52,320 | ₩53,809 | +2.58% | 282.8만 |
|---|
| 2026.04.02 | ₩52,373 | ₩53,554 | ₩51,300 | ₩52,709 | +0.64% | 673.5만 |
|---|
| 2026.04.01 | ₩53,876 | ₩54,614 | ₩53,581 | ₩53,836 | -0.07% | 311.9만 |
|---|
| 2026.03.31 | ₩52,306 | ₩53,836 | ₩52,038 | ₩53,460 | +2.21% | 683.5만 |
|---|
| 2026.03.30 | ₩53,232 | ₩53,386 | ₩51,233 | ₩51,314 | -3.60% | 566.5만 |
|---|
| 2026.03.27 | ₩53,460 | ₩53,916 | ₩52,347 | ₩52,870 | -1.10% | 772만 |
|---|
| 2026.03.26 | ₩54,332 | ₩55,097 | ₩53,782 | ₩54,251 | -0.15% | 631만 |
|---|
| 2026.03.25 | ₩54,104 | ₩54,627 | ₩52,897 | ₩54,560 | +0.84% | 606.6만 |
|---|
| 2026.03.24 | ₩51,582 | ₩54,238 | ₩51,159 | ₩53,473 | +3.67% | 696.5만 |
|---|
| 2026.03.23 | ₩51,354 | ₩52,534 | ₩50,267 | ₩51,917 | +1.10% | 776.6만 |
|---|
| 2026.03.20 | ₩49,945 | ₩50,254 | ₩48,295 | ₩48,577 | -2.74% | 1125.2만 |
|---|
| 2026.03.19 | ₩50,777 | ₩51,099 | ₩48,758 | ₩49,543 | -2.43% | 628.5만 |
|---|
| 2026.03.18 | ₩53,487 | ₩53,527 | ₩51,716 | ₩51,756 | -3.24% | 459.2만 |
|---|
| 2026.03.17 | ₩53,728 | ₩54,238 | ₩53,460 | ₩53,769 | +0.07% | 462.1만 |
|---|
| 2026.03.16 | ₩53,621 | ₩54,023 | ₩52,655 | ₩52,883 | -1.38% | 400.2만 |
|---|
| 2026.03.13 | ₩53,956 | ₩54,882 | ₩53,125 | ₩53,326 | -1.17% | 607.9만 |
|---|
| 2026.03.12 | ₩56,076 | ₩56,170 | ₩53,272 | ₩53,272 | -5.00% | 597.1만 |
|---|
| 2026.03.11 | ₩57,525 | ₩57,525 | ₩56,170 | ₩56,613 | -1.59% | 440.1만 |
|---|
| 2026.03.10 | ₩56,908 | ₩58,021 | ₩55,714 | ₩57,337 | +0.75% | 737.5만 |
|---|
| 2026.03.09 | ₩56,358 | ₩57,525 | ₩53,836 | ₩56,465 | +0.19% | 872.8만 |
|---|
| 2026.03.06 | ₩58,933 | ₩59,027 | ₩57,015 | ₩57,485 | -2.46% | 744.8만 |
|---|
| 2026.03.05 | ₩60,369 | ₩60,919 | ₩58,987 | ₩59,819 | -0.91% | 684.4만 |
|---|
| 2026.03.04 | ₩60,181 | ₩61,187 | ₩59,913 | ₩60,624 | +0.74% | 455.9만 |
|---|
| 2026.03.03 | ₩60,101 | ₩60,966 | ₩59,309 | ₩60,637 | +0.89% | 509.9만 |
|---|
| 2026.03.02 | ₩61,523 | ₩63,092 | ₩60,812 | ₩62,810 | +2.09% | 557.4만 |
|---|
| 2026.02.27 | ₩61,663 | ₩63,186 | ₩61,040 | ₩63,065 | +2.27% | 794.9만 |
|---|
| 2026.02.26 | ₩61,415 | ₩62,690 | ₩59,644 | ₩62,341 | +1.51% | 531.4만 |
|---|
| 2026.02.25 | ₩62,140 | ₩62,428 | ₩59,792 | ₩61,670 | -0.76% | 392.4만 |
|---|
| 2026.02.24 | ₩62,395 | ₩63,226 | ₩61,523 | ₩61,576 | -1.31% | 371.8만 |
|---|
| 2026.02.23 | ₩61,885 | ₩62,475 | ₩60,040 | ₩62,099 | +0.35% | 630.7만 |
|---|
| 2026.02.20 | ₩67,077 | ₩67,264 | ₩65,064 | ₩65,386 | -2.52% | 619.1만 |
|---|
| 2026.02.19 | ₩69,827 | ₩70,055 | ₩66,513 | ₩66,781 | -4.36% | 678.2만 |
|---|
| 2026.02.18 | ₩67,519 | ₩69,652 | ₩67,144 | ₩69,545 | +3.00% | 814.6만 |
|---|
| 2026.02.17 | ₩67,439 | ₩68,847 | ₩66,916 | ₩68,177 | +1.09% | 901.6만 |
|---|
| 2026.02.13 | ₩68,888 | ₩69,578 | ₩67,600 | ₩69,169 | +0.41% | 873.7만 |
|---|
| 2026.02.12 | ₩67,231 | ₩70,632 | ₩67,204 | ₩68,981 | +2.60% | 1359만 |
|---|
| 2026.02.11 | ₩65,299 | ₩69,263 | ₩64,648 | ₩67,452 | +3.30% | 2022.6만 |
|---|
| 2026.02.10 | ₩59,255 | ₩61,429 | ₩59,108 | ₩61,375 | +3.58% | 1032.7만 |
|---|
| 2026.02.09 | ₩59,215 | ₩59,564 | ₩58,209 | ₩59,094 | -0.20% | 613.2만 |
|---|
| 2026.02.06 | ₩58,974 | ₩59,510 | ₩58,041 | ₩59,215 | +0.41% | 590.5만 |
|---|
| 2026.02.05 | ₩59,195 | ₩59,403 | ₩57,116 | ₩57,914 | -2.16% | 517.4만 |
|---|
| 2026.02.04 | ₩55,801 | ₩59,819 | ₩55,526 | ₩59,551 | +6.72% | 677.1만 |
|---|
| 2026.02.03 | ₩55,700 | ₩56,867 | ₩54,708 | ₩54,869 | -1.49% | 746.1만 |
|---|
| 2026.02.02 | ₩55,231 | ₩56,740 | ₩55,016 | ₩56,291 | +1.92% | 536.9만 |
|---|
| 2026.01.30 | ₩55,955 | ₩56,069 | ₩54,587 | ₩55,848 | -0.19% | 545.5만 |
|---|
| 2026.01.29 | ₩58,128 | ₩58,370 | ₩55,298 | ₩56,505 | -2.79% | 717.4만 |
|---|
| 2026.01.28 | ₩57,646 | ₩58,142 | ₩56,103 | ₩56,894 | -1.30% | 396.1만 |
|---|
| 2026.01.27 | ₩58,035 | ₩58,343 | ₩57,485 | ₩57,632 | -0.69% | 383.7만 |
|---|
| 2026.01.26 | ₩59,202 | ₩59,846 | ₩58,182 | ₩58,196 | -1.70% | 568.2만 |
|---|
| 2026.01.23 | ₩55,499 | ₩58,813 | ₩55,103 | ₩58,759 | +5.87% | 1076.8만 |
|---|
| 2026.01.22 | ₩56,680 | ₩56,955 | ₩55,955 | ₩56,049 | -1.11% | 360.2만 |
|---|
| 2026.01.21 | ₩55,660 | ₩56,653 | ₩55,150 | ₩56,250 | +1.06% | 518.1만 |
|---|
| 2026.01.20 | ₩55,378 | ₩56,492 | ₩54,238 | ₩54,936 | -0.80% | 625.6만 |
|---|
| 2026.01.16 | ₩57,860 | ₩57,969 | ₩56,780 | ₩57,297 | -0.97% | 428.6만 |
|---|
| 2026.01.15 | ₩56,908 | ₩58,578 | ₩56,908 | ₩58,128 | +2.15% | 409만 |
|---|
| 2026.01.14 | ₩57,619 | ₩58,014 | ₩56,881 | ₩57,337 | -0.49% | 377.5만 |
|---|
| 2026.01.13 | ₩57,552 | ₩57,686 | ₩56,733 | ₩57,257 | -0.51% | 420.9만 |
|---|
| 2026.01.12 | ₩57,230 | ₩57,981 | ₩56,237 | ₩57,605 | +0.66% | 489.4만 |
|---|
| 2026.01.09 | ₩55,942 | ₩57,820 | ₩55,727 | ₩57,659 | +3.07% | 452.7만 |
|---|
| 2026.01.08 | ₩53,701 | ₩58,068 | ₩53,151 | ₩56,747 | +5.67% | 915.7만 |
|---|
| 2026.01.07 | ₩55,097 | ₩55,566 | ₩52,923 | ₩53,178 | -3.48% | 558.5만 |
|---|
| 2026.01.06 | ₩53,594 | ₩55,425 | ₩53,259 | ₩54,936 | +2.50% | 514.6만 |
|---|
| 2026.01.05 | ₩52,749 | ₩54,359 | ₩52,628 | ₩53,755 | +1.91% | 556.7만 |
|---|
| 2026.01.02 | ₩52,105 | ₩53,359 | ₩51,716 | ₩53,125 | +1.96% | 450.7만 |
|---|
| 2025.12.31 | ₩52,025 | ₩52,199 | ₩51,676 | ₩51,877 | -0.28% | 348.4만 |
|---|
| 2025.12.30 | ₩51,837 | ₩52,212 | ₩51,783 | ₩52,105 | +0.52% | 235.5만 |
|---|
| 2025.12.29 | ₩51,904 | ₩52,038 | ₩51,448 | ₩51,890 | -0.03% | 355.5만 |
|---|
| 2025.12.26 | ₩51,407 | ₩52,025 | ₩51,193 | ₩51,971 | +1.10% | 217.1만 |
|---|
| 2025.12.24 | ₩51,287 | ₩51,448 | ₩50,556 | ₩51,153 | -0.26% | 112.5만 |
|---|
| 2025.12.23 | ₩51,448 | ₩51,448 | ₩50,348 | ₩51,300 | -0.29% | 300만 |
|---|
| 2025.12.22 | ₩51,246 | ₩51,314 | ₩50,542 | ₩51,099 | -0.29% | 503.3만 |
|---|
| 2025.12.19 | ₩51,495 | ₩51,823 | ₩51,099 | ₩51,126 | -0.72% | 1037.4만 |
|---|
| 2025.12.18 | ₩51,106 | ₩52,058 | ₩50,609 | ₩51,810 | +1.38% | 563만 |
|---|
| 2025.12.17 | ₩50,213 | ₩51,407 | ₩50,140 | ₩51,005 | +1.58% | 547.7만 |
|---|
| 2025.12.16 | ₩50,455 | ₩50,683 | ₩50,039 | ₩50,562 | +0.21% | 636.3만 |
|---|
| 2025.12.15 | ₩50,334 | ₩50,468 | ₩49,650 | ₩50,361 | +0.05% | 495.3만 |
|---|
| 2025.12.12 | ₩51,649 | ₩51,703 | ₩49,697 | ₩49,891 | -3.40% | 471.9만 |
|---|
| 2025.12.11 | ₩50,549 | ₩51,568 | ₩50,361 | ₩50,992 | +0.88% | 674.6만 |
|---|
| 2025.12.10 | ₩47,651 | ₩49,905 | ₩47,597 | ₩49,865 | +4.65% | 434만 |
|---|
| 2025.12.09 | ₩47,691 | ₩48,335 | ₩47,007 | ₩47,369 | -0.68% | 325.6만 |
|---|
| 2025.12.08 | ₩48,496 | ₩48,671 | ₩48,000 | ₩48,376 | -0.25% | 575.3만 |
|---|
| 2025.12.05 | ₩48,791 | ₩49,087 | ₩48,282 | ₩48,349 | -0.91% | 556.3만 |
|---|
| 2025.12.04 | ₩48,268 | ₩49,744 | ₩48,201 | ₩48,899 | +1.31% | 635.7만 |
|---|
| 2025.12.03 | ₩46,645 | ₩48,537 | ₩46,430 | ₩48,456 | +3.88% | 707만 |
|---|
| 2025.12.02 | ₩47,504 | ₩47,530 | ₩45,894 | ₩46,216 | -2.71% | 548.8만 |
|---|
| 2025.12.01 | ₩47,772 | ₩48,241 | ₩47,021 | ₩47,826 | +0.11% | 607.7만 |
|---|
| 2025.11.28 | ₩48,295 | ₩48,416 | ₩47,799 | ₩47,879 | -0.86% | 266.3만 |
|---|
| 2025.11.26 | ₩46,779 | ₩48,121 | ₩46,719 | ₩48,000 | +2.61% | 375만 |
|---|
| 2025.11.25 | ₩45,840 | ₩46,994 | ₩45,760 | ₩46,900 | +2.31% | 510.7만 |
|---|
| 2025.11.24 | ₩44,888 | ₩45,518 | ₩44,740 | ₩45,223 | +0.75% | 620.2만 |
|---|
| 2025.11.21 | ₩44,217 | ₩45,853 | ₩44,163 | ₩45,317 | +2.49% | 596.9만 |
|---|
| 2025.11.20 | ₩45,397 | ₩45,639 | ₩43,907 | ₩43,989 | -3.10% | 528.5만 |
|---|
| 2025.11.19 | ₩45,612 | ₩45,646 | ₩44,519 | ₩45,169 | -0.97% | 625.1만 |
|---|
| 2025.11.18 | ₩45,491 | ₩46,296 | ₩45,069 | ₩45,371 | -0.27% | 632.2만 |
|---|
| 2025.11.17 | ₩45,894 | ₩46,095 | ₩45,176 | ₩45,505 | -0.85% | 456.4만 |
|---|
| 2025.11.14 | ₩46,162 | ₩46,336 | ₩45,223 | ₩46,001 | -0.35% | 450.7만 |
|---|
| 2025.11.13 | ₩47,618 | ₩48,000 | ₩46,819 | ₩47,061 | -1.17% | 489.2만 |
|---|
| 2025.11.12 | ₩48,188 | ₩48,765 | ₩47,450 | ₩47,463 | -1.50% | 447.4만 |
|---|
| 2025.11.11 | ₩48,308 | ₩48,926 | ₩47,859 | ₩48,080 | -0.47% | 786.1만 |
|---|
| 2025.11.10 | ₩48,335 | ₩48,376 | ₩47,128 | ₩47,624 | -1.47% | 484.8만 |
|---|
| 2025.11.07 | ₩47,155 | ₩48,054 | ₩46,954 | ₩48,040 | +1.88% | 482.2만 |
|---|
| 2025.11.06 | ₩48,067 | ₩48,342 | ₩47,262 | ₩47,919 | -0.31% | 479.5만 |
|---|
| 2025.11.05 | ₩48,885 | ₩49,100 | ₩47,597 | ₩48,362 | -1.07% | 581.3만 |
|---|
| 2025.11.04 | ₩48,201 | ₩49,583 | ₩48,188 | ₩48,711 | +1.06% | 691.1만 |
|---|
| 2025.11.03 | ₩49,234 | ₩49,764 | ₩48,241 | ₩49,060 | -0.35% | 781만 |
|---|
| 2025.10.31 | ₩47,866 | ₩49,731 | ₩47,235 | ₩49,529 | +3.48% | 764.9만 |
|---|
| 2025.10.30 | ₩50,200 | ₩50,412 | ₩48,121 | ₩48,349 | -3.69% | 1030만 |
|---|
| 2025.10.29 | ₩55,620 | ₩55,754 | ₩50,589 | ₩50,763 | -8.73% | 1964.3만 |
|---|
| 2025.10.28 | ₩58,061 | ₩58,061 | ₩57,230 | ₩57,807 | -0.44% | 312.7만 |
|---|
| 2025.10.27 | ₩57,847 | ₩58,450 | ₩57,498 | ₩58,222 | +0.65% | 243.1만 |
|---|
| 2025.10.24 | ₩58,410 | ₩58,410 | ₩57,525 | ₩57,780 | -1.08% | 220만 |
|---|
| 2025.10.23 | ₩57,028 | ₩58,008 | ₩56,841 | ₩57,713 | +1.20% | 302.6만 |
|---|
| 2025.10.22 | ₩56,948 | ₩58,048 | ₩56,935 | ₩57,230 | +0.49% | 267.8만 |
|---|
| 2025.10.21 | ₩56,693 | ₩57,424 | ₩56,250 | ₩57,028 | +0.59% | 428.8만 |
|---|
| 2025.10.20 | ₩55,995 | ₩56,774 | ₩55,942 | ₩56,653 | +1.17% | 327.1만 |
|---|
| 2025.10.17 | ₩55,352 | ₩56,409 | ₩55,338 | ₩55,539 | +0.34% | 426.5만 |
|---|
| 2025.10.16 | ₩56,344 | ₩56,358 | ₩55,258 | ₩55,432 | -1.62% | 343만 |
|---|
| 2025.10.15 | ₩56,961 | ₩56,961 | ₩55,325 | ₩56,022 | -1.65% | 315.5만 |
|---|
| 2025.10.14 | ₩55,217 | ₩57,431 | ₩55,170 | ₩56,653 | +2.60% | 390.2만 |
|---|
| 2025.10.13 | ₩55,365 | ₩55,942 | ₩54,909 | ₩55,714 | +0.63% | 373.2만 |
|---|
| 2025.10.10 | ₩57,391 | ₩58,209 | ₩54,225 | ₩54,265 | -5.45% | 520.8만 |
|---|