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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩56,468 | ₩57,460 | ₩54,070 | ₩55,329 | -2.02% | 1764.9만 |
| 2026.09.28–2026.10.02 | ₩61,199 | ₩61,909 | ₩56,281 | ₩57,004 | -6.85% | 2388.6만 |
| 2026.09.21–2026.09.25 | ₩60,998 | ₩63,370 | ₩60,207 | ₩62,190 | +1.96% | 1988.2만 |
| 2026.09.14–2026.09.18 | ₩58,492 | ₩61,695 | ₩57,447 | ₩59,403 | +1.56% | 2802.3만 |
| 2026.09.08–2026.09.11 | ₩61,534 | ₩61,534 | ₩55,879 | ₩57,916 | -5.88% | 1368.6만 |
| 2026.08.31–2026.09.04 | ₩63,450 | ₩64,321 | ₩59,510 | ₩61,413 | -3.21% | 2316.3만 |
| 2026.08.24–2026.08.28 | ₩66,452 | ₩67,698 | ₩64,006 | ₩64,710 | -2.62% | 2162.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,505 |
| ₩63,256 |
| ₩66,184 |
| -0.28% |
| 2153.4만 |
| 2026.08.10–2026.08.14 | ₩64,107 | ₩67,256 | ₩63,195 | ₩65,996 | +2.95% | 2231만 |
|---|
| 2026.08.03–2026.08.07 | ₩62,659 | ₩65,433 | ₩61,058 | ₩64,696 | +3.25% | 2041.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,143 | ₩69,668 | ₩60,690 | ₩61,601 | -6.87% | 3565.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,926 | ₩65,259 | ₩56,844 | ₩65,071 | +8.59% | 2558.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩59,269 | ₩61,212 | ₩57,420 | ₩59,363 | +0.16% | 2095.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩61,333 | ₩61,641 | ₩55,122 | ₩59,269 | -3.36% | 3006.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,686 | ₩62,686 | ₩58,545 | ₩61,547 | -1.82% | 2237.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩58,974 | ₩64,135 | ₩58,961 | ₩62,954 | +6.75% | 3811.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,872 | ₩61,071 | ₩58,063 | ₩59,229 | -1.07% | 2649.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩54,994 | ₩58,452 | ₩51,135 | ₩58,050 | +5.56% | 3564.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,775 | ₩57,916 | ₩53,239 | ₩55,316 | +2.87% | 2040.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,631 | ₩56,569 | ₩51,591 | ₩55,142 | +6.80% | 2206.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,546 | ₩51,309 | ₩47,611 | ₩50,988 | +0.87% | 2178.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,214 | ₩56,214 | ₩50,030 | ₩50,224 | -10.66% | 1751.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩52,623 | ₩57,226 | ₩50,854 | ₩55,678 | +5.81% | 2899.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,333 | ₩54,981 | ₩49,159 | ₩52,837 | -0.93% | 3559.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩57,085 | ₩57,661 | ₩52,757 | ₩53,547 | -6.20% | 2209.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩55,624 | ₩58,224 | ₩54,874 | ₩56,602 | +1.76% | 2534.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,395 | ₩57,764 | ₩51,993 | ₩56,361 | +7.57% | 1841.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩53,172 | ₩54,552 | ₩51,175 | ₩52,649 | -0.98% | 2235.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,296 | ₩55,035 | ₩50,211 | ₩52,810 | +2.95% | 3482.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,561 | ₩54,177 | ₩48,241 | ₩48,522 | -9.41% | 3075.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩56,294 | ₩57,956 | ₩53,065 | ₩53,266 | -5.38% | 3255.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩61,453 | ₩63,021 | ₩56,951 | ₩57,420 | -6.56% | 2952.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩61,815 | ₩63,155 | ₩59,577 | ₩62,994 | +1.91% | 2721.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩67,363 | ₩69,976 | ₩64,991 | ₩65,313 | -3.04% | 3013.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,148 | ₩70,552 | ₩58,143 | ₩69,091 | +16.81% | 5901.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,169 | ₩59,751 | ₩54,646 | ₩59,148 | +7.21% | 3068만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,135 | ₩59,778 | ₩54,525 | ₩55,785 | -5.67% | 2610.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,316 | ₩58,746 | ₩54,177 | ₩58,693 | +6.10% | 2580.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩57,165 | ₩58,512 | ₩56,174 | ₩57,232 | +0.12% | 2125.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,690 | ₩58,003 | ₩52,569 | ₩57,594 | +9.31% | 2998.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,845 | ₩53,299 | ₩51,390 | ₩53,065 | +2.35% | 1390.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,189 | ₩51,966 | ₩50,291 | ₩51,912 | +1.41% | 1132.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,278 | ₩51,999 | ₩49,594 | ₩51,068 | +1.57% | 3279.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,442 | ₩51,644 | ₩46,954 | ₩49,835 | +2.88% | 2481.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,718 | ₩49,688 | ₩45,842 | ₩48,294 | +1.21% | 3055.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,837 | ₩48,361 | ₩44,690 | ₩47,825 | +6.66% | 1772.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩45,842 | ₩46,244 | ₩43,858 | ₩45,266 | -1.26% | 2839.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,281 | ₩48,871 | ₩45,172 | ₩45,949 | -4.83% | 2658.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,179 | ₩49,708 | ₩46,901 | ₩47,986 | -2.43% | 3015만 |
|---|
| 2025.10.27–2025.10.31 | ₩57,782 | ₩58,385 | ₩47,182 | ₩49,474 | -14.38% | 4315.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩55,932 | ₩58,344 | ₩55,879 | ₩57,715 | +3.19% | 1546.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,303 | ₩57,366 | ₩54,847 | ₩55,477 | +0.32% | 1848.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,326 | ₩58,143 | ₩54,164 | ₩54,204 | -5.45% | 520.8만 |
|---|