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 | ₩54,848 | ₩55,747 | ₩54,593 | ₩55,385 | +0.98% | 249.5만 |
| 2026.10.08 | ₩54,741 | ₩55,707 | ₩54,124 | ₩55,599 | +1.57% | 517.9만 |
| 2026.10.07 | ₩56,216 | ₩56,257 | ₩55,103 | ₩55,385 | -1.48% | 362.7만 |
| 2026.10.06 | ₩56,766 | ₩57,518 | ₩56,626 | ₩56,860 | +0.17% | 273.7만 |
| 2026.10.05 | ₩56,525 | ₩57,283 | ₩55,928 | ₩56,887 | +0.64% | 361.2만 |
| 2026.10.02 | ₩58,537 | ₩58,778 | ₩57,021 | ₩57,061 | -2.52% | 485.6만 |
| 2026.10.01 | ₩58,577 | ₩58,577 | ₩56,337 | ₩57,732 | -1.44% | 519.8만 |
| 2026.09.30 | ₩59,623 | ₩60,194 | ₩59,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,154 |
| -0.79% |
| 525.4만 |
| 2026.09.29 | ₩60,133 | ₩60,482 | ₩59,208 | ₩59,530 | -1.00% | 330.9만 |
|---|
| 2026.09.28 | ₩61,260 | ₩61,971 | ₩60,261 | ₩60,455 | -1.31% | 526.9만 |
|---|
| 2026.09.25 | ₩62,427 | ₩62,601 | ₩61,568 | ₩62,253 | -0.28% | 323.3만 |
|---|
| 2026.09.24 | ₩62,078 | ₩62,608 | ₩60,267 | ₩61,703 | -0.61% | 505.4만 |
|---|
| 2026.09.23 | ₩62,896 | ₩63,433 | ₩62,145 | ₩62,360 | -0.85% | 453.1만 |
|---|
| 2026.09.22 | ₩62,118 | ₩62,628 | ₩61,233 | ₩62,306 | +0.30% | 338만 |
|---|
| 2026.09.21 | ₩61,059 | ₩62,306 | ₩60,898 | ₩60,911 | -0.24% | 368.5만 |
|---|
| 2026.09.18 | ₩60,629 | ₩60,878 | ₩59,261 | ₩59,462 | -1.92% | 894만 |
|---|
| 2026.09.17 | ₩60,992 | ₩61,756 | ₩60,212 | ₩61,005 | +0.02% | 450.2만 |
|---|
| 2026.09.16 | ₩59,516 | ₩61,287 | ₩58,886 | ₩59,798 | +0.47% | 548.3만 |
|---|
| 2026.09.15 | ₩59,100 | ₩59,288 | ₩58,054 | ₩58,631 | -0.79% | 505.2만 |
|---|
| 2026.09.14 | ₩58,550 | ₩59,241 | ₩57,504 | ₩58,684 | +0.23% | 404.7만 |
|---|
| 2026.09.11 | ₩57,598 | ₩58,202 | ₩56,954 | ₩57,974 | +0.65% | 397.2만 |
|---|
| 2026.09.10 | ₩56,310 | ₩57,450 | ₩55,935 | ₩56,619 | +0.55% | 276만 |
|---|
| 2026.09.09 | ₩59,275 | ₩59,275 | ₩56,592 | ₩56,605 | -4.50% | 315.4만 |
|---|
| 2026.09.08 | ₩61,595 | ₩61,595 | ₩59,302 | ₩59,369 | -3.61% | 380만 |
|---|
| 2026.09.04 | ₩60,723 | ₩62,051 | ₩60,308 | ₩61,475 | +1.24% | 273.7만 |
|---|
| 2026.09.03 | ₩61,300 | ₩61,723 | ₩59,570 | ₩60,710 | -0.96% | 301.4만 |
|---|
| 2026.09.02 | ₩61,005 | ₩62,615 | ₩60,549 | ₩60,844 | -0.26% | 369.5만 |
|---|
| 2026.09.01 | ₩62,534 | ₩62,829 | ₩60,824 | ₩60,938 | -2.55% | 818.8만 |
|---|
| 2026.08.31 | ₩63,513 | ₩64,385 | ₩62,595 | ₩62,910 | -0.95% | 553만 |
|---|
| 2026.08.28 | ₩65,740 | ₩66,303 | ₩64,070 | ₩64,774 | -1.47% | 398만 |
|---|
| 2026.08.27 | ₩65,834 | ₩66,464 | ₩65,177 | ₩65,230 | -0.92% | 638.1만 |
|---|
| 2026.08.26 | ₩66,840 | ₩67,766 | ₩66,236 | ₩66,478 | -0.54% | 339.1만 |
|---|
| 2026.08.25 | ₩66,236 | ₩66,518 | ₩64,654 | ₩66,303 | +0.10% | 318.1만 |
|---|
| 2026.08.24 | ₩66,518 | ₩67,269 | ₩65,271 | ₩65,311 | -1.81% | 469.3만 |
|---|
| 2026.08.21 | ₩65,338 | ₩66,572 | ₩64,721 | ₩66,250 | +1.40% | 381만 |
|---|
| 2026.08.20 | ₩64,238 | ₩66,310 | ₩64,023 | ₩64,640 | +0.63% | 562.6만 |
|---|
| 2026.08.19 | ₩63,969 | ₩65,418 | ₩63,319 | ₩65,338 | +2.14% | 540.7만 |
|---|
| 2026.08.18 | ₩63,916 | ₩64,452 | ₩63,352 | ₩63,446 | -0.73% | 270.5만 |
|---|
| 2026.08.17 | ₩66,438 | ₩66,438 | ₩64,090 | ₩64,130 | -3.47% | 398.6만 |
|---|
| 2026.08.14 | ₩66,491 | ₩66,612 | ₩65,727 | ₩66,062 | -0.65% | 491.8만 |
|---|
| 2026.08.13 | ₩66,612 | ₩67,323 | ₩66,102 | ₩67,095 | +0.72% | 419.5만 |
|---|
| 2026.08.12 | ₩66,813 | ₩66,974 | ₩64,721 | ₩66,062 | -1.12% | 333.2만 |
|---|
| 2026.08.11 | ₩64,412 | ₩66,652 | ₩63,259 | ₩66,558 | +3.33% | 641.6만 |
|---|
| 2026.08.10 | ₩64,171 | ₩64,265 | ₩63,352 | ₩63,835 | -0.52% | 345만 |
|---|
| 2026.08.07 | ₩63,178 | ₩64,801 | ₩62,581 | ₩64,761 | +2.51% | 336.5만 |
|---|
| 2026.08.06 | ₩64,385 | ₩64,533 | ₩62,655 | ₩62,950 | -2.23% | 386.7만 |
|---|
| 2026.08.05 | ₩65,029 | ₩65,499 | ₩64,318 | ₩65,016 | -0.02% | 421만 |
|---|
| 2026.08.04 | ₩63,513 | ₩65,244 | ₩62,802 | ₩65,083 | +2.47% | 443.3만 |
|---|
| 2026.08.03 | ₩62,722 | ₩63,245 | ₩61,119 | ₩62,883 | +0.26% | 454.3만 |
|---|
| 2026.07.31 | ₩63,728 | ₩64,801 | ₩60,750 | ₩61,662 | -3.24% | 694.4만 |
|---|
| 2026.07.30 | ₩64,882 | ₩64,895 | ₩62,829 | ₩63,741 | -1.76% | 470.3만 |
|---|
| 2026.07.29 | ₩63,661 | ₩65,284 | ₩62,876 | ₩64,734 | +1.69% | 606.4만 |
|---|
| 2026.07.28 | ₩68,409 | ₩69,737 | ₩67,846 | ₩68,141 | -0.39% | 951.4만 |
|---|
| 2026.07.27 | ₩66,210 | ₩67,222 | ₩64,680 | ₩67,189 | +1.48% | 843만 |
|---|
| 2026.07.24 | ₩58,416 | ₩65,324 | ₩58,416 | ₩65,136 | +11.50% | 893.6만 |
|---|
| 2026.07.23 | ₩59,006 | ₩59,972 | ₩57,786 | ₩58,631 | -0.64% | 423만 |
|---|
| 2026.07.22 | ₩57,866 | ₩59,905 | ₩57,424 | ₩59,704 | +3.18% | 403.9만 |
|---|
| 2026.07.21 | ₩59,141 | ₩59,416 | ₩56,900 | ₩57,759 | -2.34% | 359.5만 |
|---|
| 2026.07.20 | ₩59,986 | ₩60,106 | ₩57,786 | ₩57,866 | -3.53% | 478.9만 |
|---|
| 2026.07.17 | ₩60,093 | ₩61,273 | ₩58,906 | ₩59,422 | -1.12% | 481만 |
|---|
| 2026.07.16 | ₩58,443 | ₩60,214 | ₩58,376 | ₩60,053 | +2.75% | 412.3만 |
|---|
| 2026.07.15 | ₩58,389 | ₩59,449 | ₩57,927 | ₩58,470 | +0.14% | 371만 |
|---|
| 2026.07.14 | ₩58,752 | ₩58,778 | ₩57,518 | ₩57,558 | -2.03% | 384.5만 |
|---|
| 2026.07.13 | ₩59,328 | ₩59,919 | ₩57,477 | ₩57,880 | -2.44% | 446.5만 |
|---|
| 2026.07.10 | ₩58,725 | ₩60,066 | ₩58,671 | ₩59,328 | +1.03% | 414만 |
|---|
| 2026.07.09 | ₩57,544 | ₩58,363 | ₩57,343 | ₩57,665 | +0.21% | 493.9만 |
|---|
| 2026.07.08 | ₩59,382 | ₩59,382 | ₩55,177 | ₩56,444 | -4.95% | 763.7만 |
|---|
| 2026.07.07 | ₩61,260 | ₩61,595 | ₩59,623 | ₩60,361 | -1.47% | 650.1만 |
|---|
| 2026.07.06 | ₩61,394 | ₩61,703 | ₩60,401 | ₩61,220 | -0.28% | 685만 |
|---|
| 2026.07.02 | ₩62,306 | ₩62,306 | ₩59,892 | ₩61,609 | -1.12% | 493.1만 |
|---|
| 2026.07.01 | ₩61,635 | ₩62,507 | ₩61,220 | ₩61,823 | +0.30% | 394.2만 |
|---|
| 2026.06.30 | ₩61,515 | ₩62,427 | ₩58,604 | ₩62,051 | +0.87% | 676.7만 |
|---|
| 2026.06.29 | ₩62,749 | ₩62,749 | ₩59,825 | ₩61,931 | -1.30% | 673.7만 |
|---|
| 2026.06.26 | ₩62,105 | ₩63,178 | ₩61,220 | ₩63,017 | +1.47% | 856.1만 |
|---|
| 2026.06.25 | ₩63,004 | ₩64,199 | ₩62,011 | ₩62,829 | -0.28% | 895.9만 |
|---|
| 2026.06.24 | ₩59,945 | ₩62,668 | ₩59,945 | ₩62,454 | +4.18% | 924만 |
|---|
| 2026.06.23 | ₩60,240 | ₩61,260 | ₩59,503 | ₩59,503 | -1.22% | 503.9만 |
|---|
| 2026.06.22 | ₩59,033 | ₩61,032 | ₩59,020 | ₩60,884 | +3.14% | 631.6만 |
|---|
| 2026.06.18 | ₩58,443 | ₩60,676 | ₩58,121 | ₩59,288 | +1.45% | 944.9만 |
|---|
| 2026.06.17 | ₩59,073 | ₩60,435 | ₩58,188 | ₩58,242 | -1.41% | 561.1만 |
|---|
| 2026.06.16 | ₩59,865 | ₩60,294 | ₩58,758 | ₩59,087 | -1.30% | 377.4만 |
|---|
| 2026.06.15 | ₩59,932 | ₩61,132 | ₩59,677 | ₩59,704 | -0.38% | 766.2만 |
|---|
| 2026.06.12 | ₩58,121 | ₩58,510 | ₩56,143 | ₩58,108 | -0.02% | 586.3만 |
|---|
| 2026.06.11 | ₩51,823 | ₩57,316 | ₩51,817 | ₩57,263 | +10.50% | 902.1만 |
|---|
| 2026.06.10 | ₩55,076 | ₩55,197 | ₩51,186 | ₩52,246 | -5.14% | 693만 |
|---|
| 2026.06.09 | ₩55,412 | ₩55,747 | ₩53,587 | ₩55,479 | +0.12% | 882만 |
|---|
| 2026.06.08 | ₩55,049 | ₩55,894 | ₩54,292 | ₩54,325 | -1.32% | 501.3만 |
|---|
| 2026.06.05 | ₩55,868 | ₩56,860 | ₩55,184 | ₩55,371 | -0.89% | 369.4만 |
|---|
| 2026.06.04 | ₩57,316 | ₩57,974 | ₩56,471 | ₩56,713 | -1.05% | 388.7만 |
|---|
| 2026.06.03 | ₩56,190 | ₩57,028 | ₩55,673 | ₩56,498 | +0.55% | 359.9만 |
|---|
| 2026.06.02 | ₩55,264 | ₩57,377 | ₩55,063 | ₩56,659 | +2.52% | 360.8만 |
|---|
| 2026.06.01 | ₩53,829 | ₩55,868 | ₩53,292 | ₩55,331 | +2.79% | 561.9만 |
|---|
| 2026.05.29 | ₩54,406 | ₩56,626 | ₩53,909 | ₩55,197 | +1.45% | 704.2만 |
|---|
| 2026.05.28 | ₩53,145 | ₩55,197 | ₩52,394 | ₩55,023 | +3.53% | 477.6만 |
|---|
| 2026.05.27 | ₩53,024 | ₩53,889 | ₩52,910 | ₩53,493 | +0.89% | 568.8만 |
|---|
| 2026.05.26 | ₩51,683 | ₩52,675 | ₩51,642 | ₩52,581 | +1.74% | 455.5만 |
|---|
| 2026.05.22 | ₩51,106 | ₩51,213 | ₩49,899 | ₩51,039 | -0.13% | 388만 |
|---|
| 2026.05.21 | ₩48,826 | ₩50,809 | ₩48,577 | ₩50,623 | +3.68% | 379.6만 |
|---|
| 2026.05.20 | ₩48,329 | ₩50,046 | ₩47,659 | ₩49,805 | +3.05% | 546.8만 |
|---|
| 2026.05.19 | ₩49,375 | ₩49,443 | ₩47,746 | ₩47,779 | -3.23% | 472.9만 |
|---|
| 2026.05.18 | ₩50,596 | ₩51,361 | ₩49,966 | ₩50,100 | -0.98% | 391.1만 |
|---|
| 2026.05.15 | ₩52,273 | ₩52,568 | ₩50,080 | ₩50,274 | -3.82% | 379.3만 |
|---|
| 2026.05.14 | ₩54,795 | ₩55,009 | ₩53,581 | ₩53,681 | -2.03% | 350.2만 |
|---|
| 2026.05.13 | ₩54,634 | ₩55,251 | ₩54,157 | ₩54,245 | -0.71% | 312.5만 |
|---|
| 2026.05.12 | ₩54,942 | ₩55,351 | ₩53,547 | ₩54,432 | -0.93% | 335.3만 |
|---|
| 2026.05.11 | ₩56,270 | ₩56,270 | ₩54,768 | ₩54,862 | -2.50% | 374.7만 |
|---|
| 2026.05.08 | ₩56,203 | ₩57,088 | ₩55,371 | ₩55,734 | -0.84% | 521.6만 |
|---|
| 2026.05.07 | ₩56,538 | ₩57,283 | ₩55,760 | ₩55,841 | -1.23% | 472.3만 |
|---|
| 2026.05.06 | ₩55,090 | ₩56,726 | ₩54,982 | ₩56,190 | +2.00% | 611만 |
|---|
| 2026.05.05 | ₩51,227 | ₩53,487 | ₩51,213 | ₩52,997 | +3.46% | 603.7만 |
|---|
| 2026.05.04 | ₩52,675 | ₩53,715 | ₩50,905 | ₩50,931 | -3.31% | 691.2만 |
|---|
| 2026.05.01 | ₩52,246 | ₩53,654 | ₩52,246 | ₩52,890 | +1.23% | 601.8만 |
|---|
| 2026.04.30 | ₩50,838 | ₩52,635 | ₩49,208 | ₩51,495 | +1.29% | 1240.1만 |
|---|
| 2026.04.29 | ₩54,365 | ₩54,687 | ₩53,024 | ₩53,225 | -2.10% | 530.6만 |
|---|
| 2026.04.28 | ₩53,950 | ₩55,036 | ₩52,340 | ₩54,406 | +0.85% | 712.2만 |
|---|
| 2026.04.27 | ₩53,386 | ₩54,419 | ₩53,359 | ₩53,708 | +0.60% | 475.1만 |
|---|
| 2026.04.24 | ₩53,990 | ₩54,218 | ₩53,051 | ₩53,601 | -0.72% | 448.8만 |
|---|
| 2026.04.23 | ₩53,654 | ₩55,251 | ₩53,480 | ₩54,352 | +1.30% | 473.3만 |
|---|
| 2026.04.22 | ₩55,599 | ₩55,720 | ₩52,809 | ₩53,239 | -4.25% | 516만 |
|---|
| 2026.04.21 | ₩57,397 | ₩57,719 | ₩55,224 | ₩55,291 | -3.67% | 362.9만 |
|---|
| 2026.04.20 | ₩57,142 | ₩57,652 | ₩56,713 | ₩57,276 | +0.23% | 408.6만 |
|---|
| 2026.04.17 | ₩56,900 | ₩58,282 | ₩56,471 | ₩56,659 | -0.42% | 823.3만 |
|---|
| 2026.04.16 | ₩55,747 | ₩56,216 | ₩55,009 | ₩55,264 | -0.87% | 535.1만 |
|---|
| 2026.04.15 | ₩56,485 | ₩56,485 | ₩54,929 | ₩55,532 | -1.69% | 521.5만 |
|---|
| 2026.04.14 | ₩56,820 | ₩56,927 | ₩56,055 | ₩56,471 | -0.61% | 332.4만 |
|---|
| 2026.04.13 | ₩55,680 | ₩56,545 | ₩54,996 | ₩56,485 | +1.45% | 322만 |
|---|
| 2026.04.10 | ₩57,558 | ₩57,822 | ₩56,297 | ₩56,418 | -1.98% | 312만 |
|---|
| 2026.04.09 | ₩55,881 | ₩56,914 | ₩55,251 | ₩56,525 | +1.15% | 330.2만 |
|---|
| 2026.04.08 | ₩56,203 | ₩57,008 | ₩56,136 | ₩56,713 | +0.91% | 489.1만 |
|---|
| 2026.04.07 | ₩53,420 | ₩53,420 | ₩52,045 | ₩52,622 | -1.49% | 427.8만 |
|---|
| 2026.04.06 | ₩52,447 | ₩53,862 | ₩52,313 | ₩53,802 | +2.58% | 282.8만 |
|---|
| 2026.04.02 | ₩52,367 | ₩53,547 | ₩51,294 | ₩52,702 | +0.64% | 673.5만 |
|---|
| 2026.04.01 | ₩53,869 | ₩54,607 | ₩53,574 | ₩53,829 | -0.07% | 311.9만 |
|---|
| 2026.03.31 | ₩52,300 | ₩53,829 | ₩52,031 | ₩53,453 | +2.21% | 683.5만 |
|---|
| 2026.03.30 | ₩53,225 | ₩53,379 | ₩51,227 | ₩51,307 | -3.60% | 566.5만 |
|---|
| 2026.03.27 | ₩53,453 | ₩53,909 | ₩52,340 | ₩52,863 | -1.10% | 772만 |
|---|
| 2026.03.26 | ₩54,325 | ₩55,090 | ₩53,775 | ₩54,245 | -0.15% | 631만 |
|---|
| 2026.03.25 | ₩54,097 | ₩54,620 | ₩52,890 | ₩54,553 | +0.84% | 606.6만 |
|---|
| 2026.03.24 | ₩51,575 | ₩54,231 | ₩51,153 | ₩53,467 | +3.67% | 696.5만 |
|---|
| 2026.03.23 | ₩51,347 | ₩52,528 | ₩50,261 | ₩51,911 | +1.10% | 776.6만 |
|---|
| 2026.03.20 | ₩49,939 | ₩50,247 | ₩48,289 | ₩48,571 | -2.74% | 1125.2만 |
|---|
| 2026.03.19 | ₩50,770 | ₩51,092 | ₩48,752 | ₩49,536 | -2.43% | 628.5만 |
|---|
| 2026.03.18 | ₩53,480 | ₩53,520 | ₩51,709 | ₩51,750 | -3.24% | 459.2만 |
|---|
| 2026.03.17 | ₩53,721 | ₩54,231 | ₩53,453 | ₩53,762 | +0.07% | 462.1만 |
|---|
| 2026.03.16 | ₩53,614 | ₩54,017 | ₩52,648 | ₩52,876 | -1.38% | 400.2만 |
|---|
| 2026.03.13 | ₩53,950 | ₩54,875 | ₩53,118 | ₩53,319 | -1.17% | 607.9만 |
|---|
| 2026.03.12 | ₩56,069 | ₩56,163 | ₩53,265 | ₩53,265 | -5.00% | 597.1만 |
|---|
| 2026.03.11 | ₩57,518 | ₩57,518 | ₩56,163 | ₩56,605 | -1.59% | 440.1만 |
|---|
| 2026.03.10 | ₩56,900 | ₩58,014 | ₩55,707 | ₩57,330 | +0.75% | 737.5만 |
|---|
| 2026.03.09 | ₩56,351 | ₩57,518 | ₩53,829 | ₩56,458 | +0.19% | 872.8만 |
|---|
| 2026.03.06 | ₩58,926 | ₩59,020 | ₩57,008 | ₩57,477 | -2.46% | 744.8만 |
|---|
| 2026.03.05 | ₩60,361 | ₩60,911 | ₩58,980 | ₩59,811 | -0.91% | 684.4만 |
|---|
| 2026.03.04 | ₩60,173 | ₩61,179 | ₩59,905 | ₩60,616 | +0.74% | 455.9만 |
|---|
| 2026.03.03 | ₩60,093 | ₩60,958 | ₩59,302 | ₩60,629 | +0.89% | 509.9만 |
|---|
| 2026.03.02 | ₩61,515 | ₩63,084 | ₩60,804 | ₩62,802 | +2.09% | 557.4만 |
|---|
| 2026.02.27 | ₩61,656 | ₩63,178 | ₩61,032 | ₩63,057 | +2.27% | 794.9만 |
|---|
| 2026.02.26 | ₩61,407 | ₩62,682 | ₩59,637 | ₩62,333 | +1.51% | 531.4만 |
|---|
| 2026.02.25 | ₩62,132 | ₩62,420 | ₩59,784 | ₩61,662 | -0.76% | 392.4만 |
|---|
| 2026.02.24 | ₩62,387 | ₩63,218 | ₩61,515 | ₩61,568 | -1.31% | 371.8만 |
|---|
| 2026.02.23 | ₩61,877 | ₩62,467 | ₩60,033 | ₩62,092 | +0.35% | 630.7만 |
|---|
| 2026.02.20 | ₩67,068 | ₩67,256 | ₩65,056 | ₩65,378 | -2.52% | 619.1만 |
|---|
| 2026.02.19 | ₩69,818 | ₩70,046 | ₩66,505 | ₩66,773 | -4.36% | 678.2만 |
|---|
| 2026.02.18 | ₩67,511 | ₩69,643 | ₩67,135 | ₩69,536 | +3.00% | 814.6만 |
|---|
| 2026.02.17 | ₩67,430 | ₩68,839 | ₩66,907 | ₩68,168 | +1.09% | 901.6만 |
|---|
| 2026.02.13 | ₩68,879 | ₩69,570 | ₩67,591 | ₩69,161 | +0.41% | 873.7만 |
|---|
| 2026.02.12 | ₩67,222 | ₩70,623 | ₩67,195 | ₩68,973 | +2.60% | 1359만 |
|---|
| 2026.02.11 | ₩65,291 | ₩69,254 | ₩64,640 | ₩67,444 | +3.30% | 2022.6만 |
|---|
| 2026.02.10 | ₩59,248 | ₩61,421 | ₩59,100 | ₩61,367 | +3.58% | 1032.7만 |
|---|
| 2026.02.09 | ₩59,208 | ₩59,556 | ₩58,202 | ₩59,087 | -0.20% | 613.2만 |
|---|
| 2026.02.06 | ₩58,966 | ₩59,503 | ₩58,034 | ₩59,208 | +0.41% | 590.5만 |
|---|
| 2026.02.05 | ₩59,188 | ₩59,395 | ₩57,108 | ₩57,907 | -2.16% | 517.4만 |
|---|
| 2026.02.04 | ₩55,794 | ₩59,811 | ₩55,519 | ₩59,543 | +6.72% | 677.1만 |
|---|
| 2026.02.03 | ₩55,693 | ₩56,860 | ₩54,701 | ₩54,862 | -1.49% | 746.1만 |
|---|
| 2026.02.02 | ₩55,224 | ₩56,733 | ₩55,009 | ₩56,283 | +1.92% | 536.9만 |
|---|
| 2026.01.30 | ₩55,948 | ₩56,062 | ₩54,580 | ₩55,841 | -0.19% | 545.5만 |
|---|
| 2026.01.29 | ₩58,121 | ₩58,363 | ₩55,291 | ₩56,498 | -2.79% | 717.4만 |
|---|
| 2026.01.28 | ₩57,638 | ₩58,135 | ₩56,096 | ₩56,887 | -1.30% | 396.1만 |
|---|
| 2026.01.27 | ₩58,027 | ₩58,336 | ₩57,477 | ₩57,625 | -0.69% | 383.7만 |
|---|
| 2026.01.26 | ₩59,194 | ₩59,838 | ₩58,175 | ₩58,188 | -1.70% | 568.2만 |
|---|
| 2026.01.23 | ₩55,492 | ₩58,805 | ₩55,096 | ₩58,752 | +5.87% | 1076.8만 |
|---|
| 2026.01.22 | ₩56,672 | ₩56,947 | ₩55,948 | ₩56,042 | -1.11% | 360.2만 |
|---|
| 2026.01.21 | ₩55,653 | ₩56,646 | ₩55,143 | ₩56,243 | +1.06% | 518.1만 |
|---|
| 2026.01.20 | ₩55,371 | ₩56,485 | ₩54,231 | ₩54,929 | -0.80% | 625.6만 |
|---|
| 2026.01.16 | ₩57,853 | ₩57,962 | ₩56,773 | ₩57,289 | -0.97% | 428.6만 |
|---|
| 2026.01.15 | ₩56,900 | ₩58,570 | ₩56,900 | ₩58,121 | +2.15% | 409만 |
|---|
| 2026.01.14 | ₩57,611 | ₩58,007 | ₩56,874 | ₩57,330 | -0.49% | 377.5만 |
|---|
| 2026.01.13 | ₩57,544 | ₩57,678 | ₩56,726 | ₩57,249 | -0.51% | 420.9만 |
|---|
| 2026.01.12 | ₩57,222 | ₩57,974 | ₩56,230 | ₩57,598 | +0.66% | 489.4만 |
|---|
| 2026.01.09 | ₩55,935 | ₩57,813 | ₩55,720 | ₩57,652 | +3.07% | 452.7만 |
|---|
| 2026.01.08 | ₩53,695 | ₩58,061 | ₩53,145 | ₩56,740 | +5.67% | 915.7만 |
|---|
| 2026.01.07 | ₩55,090 | ₩55,559 | ₩52,917 | ₩53,172 | -3.48% | 558.5만 |
|---|
| 2026.01.06 | ₩53,587 | ₩55,418 | ₩53,252 | ₩54,929 | +2.50% | 514.6만 |
|---|
| 2026.01.05 | ₩52,742 | ₩54,352 | ₩52,622 | ₩53,748 | +1.91% | 556.7만 |
|---|
| 2026.01.02 | ₩52,098 | ₩53,353 | ₩51,709 | ₩53,118 | +1.96% | 450.7만 |
|---|
| 2025.12.31 | ₩52,018 | ₩52,192 | ₩51,669 | ₩51,870 | -0.28% | 348.4만 |
|---|
| 2025.12.30 | ₩51,830 | ₩52,206 | ₩51,776 | ₩52,098 | +0.52% | 235.5만 |
|---|
| 2025.12.29 | ₩51,897 | ₩52,031 | ₩51,441 | ₩51,884 | -0.03% | 355.5만 |
|---|
| 2025.12.26 | ₩51,401 | ₩52,018 | ₩51,186 | ₩51,964 | +1.10% | 217.1만 |
|---|
| 2025.12.24 | ₩51,280 | ₩51,441 | ₩50,549 | ₩51,146 | -0.26% | 112.5만 |
|---|
| 2025.12.23 | ₩51,441 | ₩51,441 | ₩50,341 | ₩51,294 | -0.29% | 300만 |
|---|
| 2025.12.22 | ₩51,240 | ₩51,307 | ₩50,536 | ₩51,092 | -0.29% | 503.3만 |
|---|
| 2025.12.19 | ₩51,488 | ₩51,817 | ₩51,092 | ₩51,119 | -0.72% | 1037.4만 |
|---|
| 2025.12.18 | ₩51,099 | ₩52,051 | ₩50,603 | ₩51,803 | +1.38% | 563만 |
|---|
| 2025.12.17 | ₩50,207 | ₩51,401 | ₩50,133 | ₩50,999 | +1.58% | 547.7만 |
|---|
| 2025.12.16 | ₩50,449 | ₩50,677 | ₩50,033 | ₩50,556 | +0.21% | 636.3만 |
|---|
| 2025.12.15 | ₩50,328 | ₩50,462 | ₩49,644 | ₩50,355 | +0.05% | 495.3만 |
|---|
| 2025.12.12 | ₩51,642 | ₩51,696 | ₩49,691 | ₩49,885 | -3.40% | 471.9만 |
|---|
| 2025.12.11 | ₩50,542 | ₩51,562 | ₩50,355 | ₩50,985 | +0.88% | 674.6만 |
|---|
| 2025.12.10 | ₩47,645 | ₩49,899 | ₩47,591 | ₩49,858 | +4.65% | 434만 |
|---|
| 2025.12.09 | ₩47,685 | ₩48,329 | ₩47,001 | ₩47,363 | -0.68% | 325.6만 |
|---|
| 2025.12.08 | ₩48,490 | ₩48,665 | ₩47,994 | ₩48,369 | -0.25% | 575.3만 |
|---|
| 2025.12.05 | ₩48,785 | ₩49,080 | ₩48,276 | ₩48,343 | -0.91% | 556.3만 |
|---|
| 2025.12.04 | ₩48,262 | ₩49,738 | ₩48,195 | ₩48,893 | +1.31% | 635.7만 |
|---|
| 2025.12.03 | ₩46,639 | ₩48,530 | ₩46,424 | ₩48,450 | +3.88% | 707만 |
|---|
| 2025.12.02 | ₩47,498 | ₩47,524 | ₩45,888 | ₩46,210 | -2.71% | 548.8만 |
|---|
| 2025.12.01 | ₩47,766 | ₩48,235 | ₩47,015 | ₩47,819 | +0.11% | 607.7만 |
|---|
| 2025.11.28 | ₩48,289 | ₩48,410 | ₩47,793 | ₩47,873 | -0.86% | 266.3만 |
|---|
| 2025.11.26 | ₩46,773 | ₩48,115 | ₩46,713 | ₩47,994 | +2.61% | 375만 |
|---|
| 2025.11.25 | ₩45,834 | ₩46,988 | ₩45,754 | ₩46,894 | +2.31% | 510.7만 |
|---|
| 2025.11.24 | ₩44,882 | ₩45,512 | ₩44,734 | ₩45,217 | +0.75% | 620.2만 |
|---|
| 2025.11.21 | ₩44,211 | ₩45,848 | ₩44,158 | ₩45,311 | +2.49% | 596.9만 |
|---|
| 2025.11.20 | ₩45,392 | ₩45,633 | ₩43,901 | ₩43,983 | -3.10% | 528.5만 |
|---|
| 2025.11.19 | ₩45,606 | ₩45,640 | ₩44,513 | ₩45,164 | -0.97% | 625.1만 |
|---|
| 2025.11.18 | ₩45,486 | ₩46,290 | ₩45,063 | ₩45,365 | -0.27% | 632.2만 |
|---|
| 2025.11.17 | ₩45,888 | ₩46,089 | ₩45,170 | ₩45,499 | -0.85% | 456.4만 |
|---|
| 2025.11.14 | ₩46,156 | ₩46,331 | ₩45,217 | ₩45,995 | -0.35% | 450.7만 |
|---|
| 2025.11.13 | ₩47,612 | ₩47,994 | ₩46,813 | ₩47,055 | -1.17% | 489.2만 |
|---|
| 2025.11.12 | ₩48,182 | ₩48,758 | ₩47,444 | ₩47,457 | -1.50% | 447.4만 |
|---|
| 2025.11.11 | ₩48,302 | ₩48,919 | ₩47,853 | ₩48,074 | -0.47% | 786.1만 |
|---|
| 2025.11.10 | ₩48,329 | ₩48,369 | ₩47,122 | ₩47,618 | -1.47% | 484.8만 |
|---|
| 2025.11.07 | ₩47,149 | ₩48,048 | ₩46,948 | ₩48,034 | +1.88% | 482.2만 |
|---|
| 2025.11.06 | ₩48,061 | ₩48,336 | ₩47,256 | ₩47,913 | -0.31% | 479.5만 |
|---|
| 2025.11.05 | ₩48,879 | ₩49,094 | ₩47,591 | ₩48,356 | -1.07% | 581.3만 |
|---|
| 2025.11.04 | ₩48,195 | ₩49,577 | ₩48,182 | ₩48,705 | +1.06% | 691.1만 |
|---|
| 2025.11.03 | ₩49,228 | ₩49,758 | ₩48,235 | ₩49,054 | -0.35% | 781만 |
|---|
| 2025.10.31 | ₩47,860 | ₩49,724 | ₩47,229 | ₩49,523 | +3.48% | 764.9만 |
|---|
| 2025.10.30 | ₩50,194 | ₩50,406 | ₩48,115 | ₩48,343 | -3.69% | 1030만 |
|---|
| 2025.10.29 | ₩55,613 | ₩55,747 | ₩50,583 | ₩50,757 | -8.73% | 1964.3만 |
|---|
| 2025.10.28 | ₩58,054 | ₩58,054 | ₩57,222 | ₩57,799 | -0.44% | 312.7만 |
|---|
| 2025.10.27 | ₩57,839 | ₩58,443 | ₩57,491 | ₩58,215 | +0.65% | 243.1만 |
|---|
| 2025.10.24 | ₩58,403 | ₩58,403 | ₩57,518 | ₩57,772 | -1.08% | 220만 |
|---|
| 2025.10.23 | ₩57,021 | ₩58,000 | ₩56,833 | ₩57,705 | +1.20% | 302.6만 |
|---|
| 2025.10.22 | ₩56,941 | ₩58,041 | ₩56,927 | ₩57,222 | +0.49% | 267.8만 |
|---|
| 2025.10.21 | ₩56,686 | ₩57,417 | ₩56,243 | ₩57,021 | +0.59% | 428.8만 |
|---|
| 2025.10.20 | ₩55,988 | ₩56,766 | ₩55,935 | ₩56,646 | +1.17% | 327.1만 |
|---|
| 2025.10.17 | ₩55,345 | ₩56,402 | ₩55,331 | ₩55,532 | +0.34% | 426.5만 |
|---|
| 2025.10.16 | ₩56,337 | ₩56,351 | ₩55,251 | ₩55,425 | -1.62% | 343만 |
|---|
| 2025.10.15 | ₩56,954 | ₩56,954 | ₩55,318 | ₩56,015 | -1.65% | 315.5만 |
|---|
| 2025.10.14 | ₩55,210 | ₩57,424 | ₩55,163 | ₩56,646 | +2.60% | 390.2만 |
|---|
| 2025.10.13 | ₩55,358 | ₩55,935 | ₩54,902 | ₩55,707 | +0.63% | 373.2만 |
|---|
| 2025.10.10 | ₩57,383 | ₩58,202 | ₩54,218 | ₩54,258 | -5.45% | 520.8만 |
|---|