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 | ₩54,726 | ₩55,623 | ₩54,472 | ₩55,262 | +0.98% | 249.5만 |
| 2026.10.08 | ₩54,619 | ₩55,583 | ₩54,004 | ₩55,476 | +1.57% | 517.9만 |
| 2026.10.07 | ₩56,092 | ₩56,132 | ₩54,981 | ₩55,262 | -1.48% | 362.7만 |
| 2026.10.06 | ₩56,640 | ₩57,390 | ₩56,500 | ₩56,734 | +0.17% | 273.7만 |
| 2026.10.05 | ₩56,399 | ₩57,156 | ₩55,804 | ₩56,761 | +0.64% | 361.2만 |
| 2026.10.02 | ₩58,407 | ₩58,648 | ₩56,895 | ₩56,935 | -2.52% | 485.6만 |
| 2026.10.01 | ₩58,447 | ₩58,447 | ₩56,212 | ₩57,604 | -1.44% | 519.8만 |
| 2026.09.30 | ₩59,491 | ₩60,060 | ₩59,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,023 |
| -0.79% |
| 525.4만 |
| 2026.09.29 | ₩60,000 | ₩60,348 | ₩59,076 | ₩59,397 | -1.00% | 330.9만 |
|---|
| 2026.09.28 | ₩61,124 | ₩61,833 | ₩60,127 | ₩60,321 | -1.31% | 526.9만 |
|---|
| 2026.09.25 | ₩62,288 | ₩62,462 | ₩61,432 | ₩62,114 | -0.28% | 323.3만 |
|---|
| 2026.09.24 | ₩61,940 | ₩62,469 | ₩60,133 | ₩61,565 | -0.61% | 505.4만 |
|---|
| 2026.09.23 | ₩62,757 | ₩63,292 | ₩62,007 | ₩62,221 | -0.85% | 453.1만 |
|---|
| 2026.09.22 | ₩61,980 | ₩62,489 | ₩61,097 | ₩62,168 | +0.30% | 338만 |
|---|
| 2026.09.21 | ₩60,923 | ₩62,168 | ₩60,762 | ₩60,776 | -0.24% | 368.5만 |
|---|
| 2026.09.18 | ₩60,495 | ₩60,742 | ₩59,130 | ₩59,330 | -1.92% | 894만 |
|---|
| 2026.09.17 | ₩60,856 | ₩61,619 | ₩60,079 | ₩60,870 | +0.02% | 450.2만 |
|---|
| 2026.09.16 | ₩59,384 | ₩61,151 | ₩58,755 | ₩59,665 | +0.47% | 548.3만 |
|---|
| 2026.09.15 | ₩58,969 | ₩59,156 | ₩57,925 | ₩58,501 | -0.79% | 505.2만 |
|---|
| 2026.09.14 | ₩58,420 | ₩59,110 | ₩57,376 | ₩58,554 | +0.23% | 404.7만 |
|---|
| 2026.09.11 | ₩57,470 | ₩58,072 | ₩56,828 | ₩57,845 | +0.65% | 397.2만 |
|---|
| 2026.09.10 | ₩56,185 | ₩57,323 | ₩55,810 | ₩56,493 | +0.55% | 276만 |
|---|
| 2026.09.09 | ₩59,143 | ₩59,143 | ₩56,466 | ₩56,480 | -4.50% | 315.4만 |
|---|
| 2026.09.08 | ₩61,458 | ₩61,458 | ₩59,170 | ₩59,237 | -3.61% | 380만 |
|---|
| 2026.09.04 | ₩60,588 | ₩61,913 | ₩60,174 | ₩61,338 | +1.24% | 273.7만 |
|---|
| 2026.09.03 | ₩61,164 | ₩61,586 | ₩59,437 | ₩60,575 | -0.96% | 301.4만 |
|---|
| 2026.09.02 | ₩60,870 | ₩62,476 | ₩60,414 | ₩60,709 | -0.26% | 369.5만 |
|---|
| 2026.09.01 | ₩62,395 | ₩62,690 | ₩60,689 | ₩60,803 | -2.55% | 818.8만 |
|---|
| 2026.08.31 | ₩63,372 | ₩64,242 | ₩62,456 | ₩62,770 | -0.95% | 553만 |
|---|
| 2026.08.28 | ₩65,594 | ₩66,156 | ₩63,928 | ₩64,630 | -1.47% | 398만 |
|---|
| 2026.08.27 | ₩65,688 | ₩66,317 | ₩65,032 | ₩65,085 | -0.92% | 638.1만 |
|---|
| 2026.08.26 | ₩66,691 | ₩67,615 | ₩66,089 | ₩66,330 | -0.54% | 339.1만 |
|---|
| 2026.08.25 | ₩66,089 | ₩66,370 | ₩64,510 | ₩66,156 | +0.10% | 318.1만 |
|---|
| 2026.08.24 | ₩66,370 | ₩67,120 | ₩65,126 | ₩65,166 | -1.81% | 469.3만 |
|---|
| 2026.08.21 | ₩65,192 | ₩66,424 | ₩64,577 | ₩66,103 | +1.40% | 381만 |
|---|
| 2026.08.20 | ₩64,095 | ₩66,163 | ₩63,881 | ₩64,497 | +0.63% | 562.6만 |
|---|
| 2026.08.19 | ₩63,827 | ₩65,273 | ₩63,178 | ₩65,192 | +2.14% | 540.7만 |
|---|
| 2026.08.18 | ₩63,774 | ₩64,309 | ₩63,212 | ₩63,305 | -0.73% | 270.5만 |
|---|
| 2026.08.17 | ₩66,290 | ₩66,290 | ₩63,948 | ₩63,988 | -3.47% | 398.6만 |
|---|
| 2026.08.14 | ₩66,343 | ₩66,464 | ₩65,581 | ₩65,915 | -0.65% | 491.8만 |
|---|
| 2026.08.13 | ₩66,464 | ₩67,173 | ₩65,955 | ₩66,946 | +0.72% | 419.5만 |
|---|
| 2026.08.12 | ₩66,665 | ₩66,825 | ₩64,577 | ₩65,915 | -1.12% | 333.2만 |
|---|
| 2026.08.11 | ₩64,269 | ₩66,504 | ₩63,118 | ₩66,410 | +3.33% | 641.6만 |
|---|
| 2026.08.10 | ₩64,028 | ₩64,122 | ₩63,212 | ₩63,694 | -0.52% | 345만 |
|---|
| 2026.08.07 | ₩63,038 | ₩64,657 | ₩62,442 | ₩64,617 | +2.51% | 336.5만 |
|---|
| 2026.08.06 | ₩64,242 | ₩64,389 | ₩62,516 | ₩62,810 | -2.23% | 386.7만 |
|---|
| 2026.08.05 | ₩64,885 | ₩65,353 | ₩64,175 | ₩64,871 | -0.02% | 421만 |
|---|
| 2026.08.04 | ₩63,372 | ₩65,099 | ₩62,663 | ₩64,938 | +2.47% | 443.3만 |
|---|
| 2026.08.03 | ₩62,583 | ₩63,105 | ₩60,983 | ₩62,743 | +0.26% | 454.3만 |
|---|
| 2026.07.31 | ₩63,586 | ₩64,657 | ₩60,615 | ₩61,525 | -3.24% | 694.4만 |
|---|
| 2026.07.30 | ₩64,737 | ₩64,751 | ₩62,690 | ₩63,600 | -1.76% | 470.3만 |
|---|
| 2026.07.29 | ₩63,520 | ₩65,139 | ₩62,737 | ₩64,590 | +1.69% | 606.4만 |
|---|
| 2026.07.28 | ₩68,257 | ₩69,582 | ₩67,695 | ₩67,990 | -0.39% | 951.4만 |
|---|
| 2026.07.27 | ₩66,062 | ₩67,073 | ₩64,537 | ₩67,039 | +1.48% | 843만 |
|---|
| 2026.07.24 | ₩58,286 | ₩65,179 | ₩58,286 | ₩64,992 | +11.50% | 893.6만 |
|---|
| 2026.07.23 | ₩58,875 | ₩59,839 | ₩57,657 | ₩58,501 | -0.64% | 423만 |
|---|
| 2026.07.22 | ₩57,738 | ₩59,772 | ₩57,296 | ₩59,571 | +3.18% | 403.9만 |
|---|
| 2026.07.21 | ₩59,009 | ₩59,284 | ₩56,774 | ₩57,631 | -2.34% | 359.5만 |
|---|
| 2026.07.20 | ₩59,852 | ₩59,973 | ₩57,657 | ₩57,738 | -3.53% | 478.9만 |
|---|
| 2026.07.17 | ₩59,959 | ₩61,137 | ₩58,775 | ₩59,290 | -1.12% | 481만 |
|---|
| 2026.07.16 | ₩58,313 | ₩60,080 | ₩58,246 | ₩59,919 | +2.75% | 412.3만 |
|---|
| 2026.07.15 | ₩58,260 | ₩59,317 | ₩57,798 | ₩58,340 | +0.14% | 371만 |
|---|
| 2026.07.14 | ₩58,621 | ₩58,648 | ₩57,390 | ₩57,430 | -2.03% | 384.5만 |
|---|
| 2026.07.13 | ₩59,197 | ₩59,785 | ₩57,350 | ₩57,751 | -2.44% | 446.5만 |
|---|
| 2026.07.10 | ₩58,594 | ₩59,933 | ₩58,541 | ₩59,197 | +1.03% | 414만 |
|---|
| 2026.07.09 | ₩57,417 | ₩58,233 | ₩57,216 | ₩57,537 | +0.21% | 493.9만 |
|---|
| 2026.07.08 | ₩59,250 | ₩59,250 | ₩55,054 | ₩56,319 | -4.95% | 763.7만 |
|---|
| 2026.07.07 | ₩61,124 | ₩61,458 | ₩59,491 | ₩60,227 | -1.47% | 650.1만 |
|---|
| 2026.07.06 | ₩61,258 | ₩61,565 | ₩60,267 | ₩61,084 | -0.28% | 685만 |
|---|
| 2026.07.02 | ₩62,168 | ₩62,168 | ₩59,759 | ₩61,472 | -1.12% | 493.1만 |
|---|
| 2026.07.01 | ₩61,499 | ₩62,369 | ₩61,084 | ₩61,686 | +0.30% | 394.2만 |
|---|
| 2026.06.30 | ₩61,378 | ₩62,288 | ₩58,474 | ₩61,913 | +0.87% | 676.7만 |
|---|
| 2026.06.29 | ₩62,609 | ₩62,609 | ₩59,692 | ₩61,793 | -1.30% | 673.7만 |
|---|
| 2026.06.26 | ₩61,967 | ₩63,038 | ₩61,084 | ₩62,877 | +1.47% | 856.1만 |
|---|
| 2026.06.25 | ₩62,864 | ₩64,056 | ₩61,873 | ₩62,690 | -0.28% | 895.9만 |
|---|
| 2026.06.24 | ₩59,812 | ₩62,529 | ₩59,812 | ₩62,315 | +4.18% | 924만 |
|---|
| 2026.06.23 | ₩60,107 | ₩61,124 | ₩59,371 | ₩59,371 | -1.22% | 503.9만 |
|---|
| 2026.06.22 | ₩58,902 | ₩60,896 | ₩58,889 | ₩60,749 | +3.14% | 631.6만 |
|---|
| 2026.06.18 | ₩58,313 | ₩60,542 | ₩57,992 | ₩59,156 | +1.45% | 944.9만 |
|---|
| 2026.06.17 | ₩58,942 | ₩60,301 | ₩58,059 | ₩58,112 | -1.41% | 561.1만 |
|---|
| 2026.06.16 | ₩59,732 | ₩60,160 | ₩58,628 | ₩58,956 | -1.30% | 377.4만 |
|---|
| 2026.06.15 | ₩59,799 | ₩60,997 | ₩59,545 | ₩59,571 | -0.38% | 766.2만 |
|---|
| 2026.06.12 | ₩57,992 | ₩58,380 | ₩56,018 | ₩57,979 | -0.02% | 586.3만 |
|---|
| 2026.06.11 | ₩51,708 | ₩57,189 | ₩51,702 | ₩57,135 | +10.50% | 902.1만 |
|---|
| 2026.06.10 | ₩54,954 | ₩55,074 | ₩51,073 | ₩52,130 | -5.14% | 693만 |
|---|
| 2026.06.09 | ₩55,288 | ₩55,623 | ₩53,468 | ₩55,355 | +0.12% | 882만 |
|---|
| 2026.06.08 | ₩54,927 | ₩55,770 | ₩54,171 | ₩54,204 | -1.32% | 501.3만 |
|---|
| 2026.06.05 | ₩55,744 | ₩56,734 | ₩55,061 | ₩55,248 | -0.89% | 369.4만 |
|---|
| 2026.06.04 | ₩57,189 | ₩57,845 | ₩56,346 | ₩56,587 | -1.05% | 388.7만 |
|---|
| 2026.06.03 | ₩56,065 | ₩56,901 | ₩55,549 | ₩56,373 | +0.55% | 359.9만 |
|---|
| 2026.06.02 | ₩55,141 | ₩57,249 | ₩54,940 | ₩56,533 | +2.52% | 360.8만 |
|---|
| 2026.06.01 | ₩53,709 | ₩55,744 | ₩53,174 | ₩55,208 | +2.79% | 561.9만 |
|---|
| 2026.05.29 | ₩54,285 | ₩56,500 | ₩53,789 | ₩55,074 | +1.45% | 704.2만 |
|---|
| 2026.05.28 | ₩53,027 | ₩55,074 | ₩52,277 | ₩54,900 | +3.53% | 477.6만 |
|---|
| 2026.05.27 | ₩52,906 | ₩53,769 | ₩52,792 | ₩53,375 | +0.89% | 568.8만 |
|---|
| 2026.05.26 | ₩51,568 | ₩52,558 | ₩51,528 | ₩52,464 | +1.74% | 455.5만 |
|---|
| 2026.05.22 | ₩50,992 | ₩51,099 | ₩49,788 | ₩50,925 | -0.13% | 388만 |
|---|
| 2026.05.21 | ₩48,717 | ₩50,696 | ₩48,469 | ₩50,510 | +3.68% | 379.6만 |
|---|
| 2026.05.20 | ₩48,222 | ₩49,935 | ₩47,553 | ₩49,694 | +3.05% | 546.8만 |
|---|
| 2026.05.19 | ₩49,266 | ₩49,333 | ₩47,640 | ₩47,673 | -3.23% | 472.9만 |
|---|
| 2026.05.18 | ₩50,484 | ₩51,247 | ₩49,855 | ₩49,988 | -0.98% | 391.1만 |
|---|
| 2026.05.15 | ₩52,157 | ₩52,451 | ₩49,968 | ₩50,162 | -3.82% | 379.3만 |
|---|
| 2026.05.14 | ₩54,673 | ₩54,887 | ₩53,462 | ₩53,562 | -2.03% | 350.2만 |
|---|
| 2026.05.13 | ₩54,512 | ₩55,128 | ₩54,037 | ₩54,124 | -0.71% | 312.5만 |
|---|
| 2026.05.12 | ₩54,820 | ₩55,228 | ₩53,428 | ₩54,311 | -0.93% | 335.3만 |
|---|
| 2026.05.11 | ₩56,145 | ₩56,145 | ₩54,646 | ₩54,740 | -2.50% | 374.7만 |
|---|
| 2026.05.08 | ₩56,078 | ₩56,961 | ₩55,248 | ₩55,610 | -0.84% | 521.6만 |
|---|
| 2026.05.07 | ₩56,413 | ₩57,156 | ₩55,636 | ₩55,717 | -1.23% | 472.3만 |
|---|
| 2026.05.06 | ₩54,967 | ₩56,600 | ₩54,860 | ₩56,065 | +2.00% | 611만 |
|---|
| 2026.05.05 | ₩51,113 | ₩53,368 | ₩51,099 | ₩52,879 | +3.46% | 603.7만 |
|---|
| 2026.05.04 | ₩52,558 | ₩53,595 | ₩50,792 | ₩50,818 | -3.31% | 691.2만 |
|---|
| 2026.05.01 | ₩52,130 | ₩53,535 | ₩52,130 | ₩52,772 | +1.23% | 601.8만 |
|---|
| 2026.04.30 | ₩50,725 | ₩52,518 | ₩49,098 | ₩51,380 | +1.29% | 1240.1만 |
|---|
| 2026.04.29 | ₩54,245 | ₩54,566 | ₩52,906 | ₩53,107 | -2.10% | 530.6만 |
|---|
| 2026.04.28 | ₩53,830 | ₩54,914 | ₩52,224 | ₩54,285 | +0.85% | 712.2만 |
|---|
| 2026.04.27 | ₩53,268 | ₩54,298 | ₩53,241 | ₩53,589 | +0.60% | 475.1만 |
|---|
| 2026.04.24 | ₩53,870 | ₩54,097 | ₩52,933 | ₩53,482 | -0.72% | 448.8만 |
|---|
| 2026.04.23 | ₩53,535 | ₩55,128 | ₩53,361 | ₩54,231 | +1.30% | 473.3만 |
|---|
| 2026.04.22 | ₩55,476 | ₩55,596 | ₩52,692 | ₩53,120 | -4.25% | 516만 |
|---|
| 2026.04.21 | ₩57,269 | ₩57,590 | ₩55,101 | ₩55,168 | -3.67% | 362.9만 |
|---|
| 2026.04.20 | ₩57,015 | ₩57,524 | ₩56,587 | ₩57,149 | +0.23% | 408.6만 |
|---|
| 2026.04.17 | ₩56,774 | ₩58,153 | ₩56,346 | ₩56,533 | -0.42% | 823.3만 |
|---|
| 2026.04.16 | ₩55,623 | ₩56,092 | ₩54,887 | ₩55,141 | -0.87% | 535.1만 |
|---|
| 2026.04.15 | ₩56,359 | ₩56,359 | ₩54,807 | ₩55,409 | -1.69% | 521.5만 |
|---|
| 2026.04.14 | ₩56,694 | ₩56,801 | ₩55,931 | ₩56,346 | -0.61% | 332.4만 |
|---|
| 2026.04.13 | ₩55,556 | ₩56,419 | ₩54,874 | ₩56,359 | +1.45% | 322만 |
|---|
| 2026.04.10 | ₩57,430 | ₩57,694 | ₩56,172 | ₩56,292 | -1.98% | 312만 |
|---|
| 2026.04.09 | ₩55,757 | ₩56,787 | ₩55,128 | ₩56,399 | +1.15% | 330.2만 |
|---|
| 2026.04.08 | ₩56,078 | ₩56,881 | ₩56,011 | ₩56,587 | +0.91% | 489.1만 |
|---|
| 2026.04.07 | ₩53,301 | ₩53,301 | ₩51,929 | ₩52,505 | -1.49% | 427.8만 |
|---|
| 2026.04.06 | ₩52,331 | ₩53,743 | ₩52,197 | ₩53,682 | +2.58% | 282.8만 |
|---|
| 2026.04.02 | ₩52,250 | ₩53,428 | ₩51,180 | ₩52,585 | +0.64% | 673.5만 |
|---|
| 2026.04.01 | ₩53,749 | ₩54,485 | ₩53,455 | ₩53,709 | -0.07% | 311.9만 |
|---|
| 2026.03.31 | ₩52,183 | ₩53,709 | ₩51,916 | ₩53,334 | +2.21% | 683.5만 |
|---|
| 2026.03.30 | ₩53,107 | ₩53,261 | ₩51,113 | ₩51,193 | -3.60% | 566.5만 |
|---|
| 2026.03.27 | ₩53,334 | ₩53,789 | ₩52,224 | ₩52,746 | -1.10% | 772만 |
|---|
| 2026.03.26 | ₩54,204 | ₩54,967 | ₩53,656 | ₩54,124 | -0.15% | 631만 |
|---|
| 2026.03.25 | ₩53,977 | ₩54,499 | ₩52,772 | ₩54,432 | +0.84% | 606.6만 |
|---|
| 2026.03.24 | ₩51,461 | ₩54,111 | ₩51,039 | ₩53,348 | +3.67% | 696.5만 |
|---|
| 2026.03.23 | ₩51,233 | ₩52,411 | ₩50,149 | ₩51,795 | +1.10% | 776.6만 |
|---|
| 2026.03.20 | ₩49,828 | ₩50,136 | ₩48,182 | ₩48,463 | -2.74% | 1125.2만 |
|---|
| 2026.03.19 | ₩50,658 | ₩50,979 | ₩48,643 | ₩49,426 | -2.43% | 628.5만 |
|---|
| 2026.03.18 | ₩53,361 | ₩53,401 | ₩51,595 | ₩51,635 | -3.24% | 459.2만 |
|---|
| 2026.03.17 | ₩53,602 | ₩54,111 | ₩53,334 | ₩53,642 | +0.07% | 462.1만 |
|---|
| 2026.03.16 | ₩53,495 | ₩53,897 | ₩52,531 | ₩52,759 | -1.38% | 400.2만 |
|---|
| 2026.03.13 | ₩53,830 | ₩54,753 | ₩53,000 | ₩53,201 | -1.17% | 607.9만 |
|---|
| 2026.03.12 | ₩55,944 | ₩56,038 | ₩53,147 | ₩53,147 | -5.00% | 597.1만 |
|---|
| 2026.03.11 | ₩57,390 | ₩57,390 | ₩56,038 | ₩56,480 | -1.59% | 440.1만 |
|---|
| 2026.03.10 | ₩56,774 | ₩57,885 | ₩55,583 | ₩57,202 | +0.75% | 737.5만 |
|---|
| 2026.03.09 | ₩56,225 | ₩57,390 | ₩53,709 | ₩56,332 | +0.19% | 872.8만 |
|---|
| 2026.03.06 | ₩58,795 | ₩58,889 | ₩56,881 | ₩57,350 | -2.46% | 744.8만 |
|---|
| 2026.03.05 | ₩60,227 | ₩60,776 | ₩58,849 | ₩59,678 | -0.91% | 684.4만 |
|---|
| 2026.03.04 | ₩60,040 | ₩61,044 | ₩59,772 | ₩60,481 | +0.74% | 455.9만 |
|---|
| 2026.03.03 | ₩59,959 | ₩60,823 | ₩59,170 | ₩60,495 | +0.89% | 509.9만 |
|---|
| 2026.03.02 | ₩61,378 | ₩62,944 | ₩60,669 | ₩62,663 | +2.09% | 557.4만 |
|---|
| 2026.02.27 | ₩61,519 | ₩63,038 | ₩60,896 | ₩62,917 | +2.27% | 794.9만 |
|---|
| 2026.02.26 | ₩61,271 | ₩62,542 | ₩59,504 | ₩62,195 | +1.51% | 531.4만 |
|---|
| 2026.02.25 | ₩61,994 | ₩62,282 | ₩59,652 | ₩61,525 | -0.76% | 392.4만 |
|---|
| 2026.02.24 | ₩62,248 | ₩63,078 | ₩61,378 | ₩61,432 | -1.31% | 371.8만 |
|---|
| 2026.02.23 | ₩61,739 | ₩62,328 | ₩59,899 | ₩61,954 | +0.35% | 630.7만 |
|---|
| 2026.02.20 | ₩66,919 | ₩67,106 | ₩64,911 | ₩65,233 | -2.52% | 619.1만 |
|---|
| 2026.02.19 | ₩69,663 | ₩69,890 | ₩66,357 | ₩66,625 | -4.36% | 678.2만 |
|---|
| 2026.02.18 | ₩67,361 | ₩69,489 | ₩66,986 | ₩69,382 | +3.00% | 814.6만 |
|---|
| 2026.02.17 | ₩67,280 | ₩68,686 | ₩66,758 | ₩68,016 | +1.09% | 901.6만 |
|---|
| 2026.02.13 | ₩68,726 | ₩69,415 | ₩67,441 | ₩69,007 | +0.41% | 873.7만 |
|---|
| 2026.02.12 | ₩67,073 | ₩70,466 | ₩67,046 | ₩68,819 | +2.60% | 1359만 |
|---|
| 2026.02.11 | ₩65,146 | ₩69,101 | ₩64,497 | ₩67,294 | +3.30% | 2022.6만 |
|---|
| 2026.02.10 | ₩59,116 | ₩61,284 | ₩58,969 | ₩61,231 | +3.58% | 1032.7만 |
|---|
| 2026.02.09 | ₩59,076 | ₩59,424 | ₩58,072 | ₩58,956 | -0.20% | 613.2만 |
|---|
| 2026.02.06 | ₩58,835 | ₩59,371 | ₩57,905 | ₩59,076 | +0.41% | 590.5만 |
|---|
| 2026.02.05 | ₩59,056 | ₩59,263 | ₩56,982 | ₩57,778 | -2.16% | 517.4만 |
|---|
| 2026.02.04 | ₩55,670 | ₩59,678 | ₩55,396 | ₩59,411 | +6.72% | 677.1만 |
|---|
| 2026.02.03 | ₩55,570 | ₩56,734 | ₩54,579 | ₩54,740 | -1.49% | 746.1만 |
|---|
| 2026.02.02 | ₩55,101 | ₩56,607 | ₩54,887 | ₩56,158 | +1.92% | 536.9만 |
|---|
| 2026.01.30 | ₩55,824 | ₩55,938 | ₩54,459 | ₩55,717 | -0.19% | 545.5만 |
|---|
| 2026.01.29 | ₩57,992 | ₩58,233 | ₩55,168 | ₩56,373 | -2.79% | 717.4만 |
|---|
| 2026.01.28 | ₩57,510 | ₩58,005 | ₩55,971 | ₩56,761 | -1.30% | 396.1만 |
|---|
| 2026.01.27 | ₩57,898 | ₩58,206 | ₩57,350 | ₩57,497 | -0.69% | 383.7만 |
|---|
| 2026.01.26 | ₩59,063 | ₩59,705 | ₩58,046 | ₩58,059 | -1.70% | 568.2만 |
|---|
| 2026.01.23 | ₩55,369 | ₩58,675 | ₩54,974 | ₩58,621 | +5.87% | 1076.8만 |
|---|
| 2026.01.22 | ₩56,547 | ₩56,821 | ₩55,824 | ₩55,918 | -1.11% | 360.2만 |
|---|
| 2026.01.21 | ₩55,529 | ₩56,520 | ₩55,021 | ₩56,118 | +1.06% | 518.1만 |
|---|
| 2026.01.20 | ₩55,248 | ₩56,359 | ₩54,111 | ₩54,807 | -0.80% | 625.6만 |
|---|
| 2026.01.16 | ₩57,724 | ₩57,833 | ₩56,647 | ₩57,162 | -0.97% | 428.6만 |
|---|
| 2026.01.15 | ₩56,774 | ₩58,440 | ₩56,774 | ₩57,992 | +2.15% | 409만 |
|---|
| 2026.01.14 | ₩57,483 | ₩57,878 | ₩56,747 | ₩57,202 | -0.49% | 377.5만 |
|---|
| 2026.01.13 | ₩57,417 | ₩57,550 | ₩56,600 | ₩57,122 | -0.51% | 420.9만 |
|---|
| 2026.01.12 | ₩57,095 | ₩57,845 | ₩56,105 | ₩57,470 | +0.66% | 489.4만 |
|---|
| 2026.01.09 | ₩55,810 | ₩57,684 | ₩55,596 | ₩57,524 | +3.07% | 452.7만 |
|---|
| 2026.01.08 | ₩53,575 | ₩57,932 | ₩53,027 | ₩56,613 | +5.67% | 915.7만 |
|---|
| 2026.01.07 | ₩54,967 | ₩55,436 | ₩52,799 | ₩53,053 | -3.48% | 558.5만 |
|---|
| 2026.01.06 | ₩53,468 | ₩55,295 | ₩53,134 | ₩54,807 | +2.50% | 514.6만 |
|---|
| 2026.01.05 | ₩52,625 | ₩54,231 | ₩52,505 | ₩53,629 | +1.91% | 556.7만 |
|---|
| 2026.01.02 | ₩51,983 | ₩53,234 | ₩51,595 | ₩53,000 | +1.96% | 450.7만 |
|---|
| 2025.12.31 | ₩51,902 | ₩52,076 | ₩51,554 | ₩51,755 | -0.28% | 348.4만 |
|---|
| 2025.12.30 | ₩51,715 | ₩52,090 | ₩51,661 | ₩51,983 | +0.52% | 235.5만 |
|---|
| 2025.12.29 | ₩51,782 | ₩51,916 | ₩51,327 | ₩51,769 | -0.03% | 355.5만 |
|---|
| 2025.12.26 | ₩51,287 | ₩51,902 | ₩51,073 | ₩51,849 | +1.10% | 217.1만 |
|---|
| 2025.12.24 | ₩51,166 | ₩51,327 | ₩50,437 | ₩51,032 | -0.26% | 112.5만 |
|---|
| 2025.12.23 | ₩51,327 | ₩51,327 | ₩50,229 | ₩51,180 | -0.29% | 300만 |
|---|
| 2025.12.22 | ₩51,126 | ₩51,193 | ₩50,423 | ₩50,979 | -0.29% | 503.3만 |
|---|
| 2025.12.19 | ₩51,374 | ₩51,702 | ₩50,979 | ₩51,006 | -0.72% | 1037.4만 |
|---|
| 2025.12.18 | ₩50,986 | ₩51,936 | ₩50,490 | ₩51,688 | +1.38% | 563만 |
|---|
| 2025.12.17 | ₩50,096 | ₩51,287 | ₩50,022 | ₩50,885 | +1.58% | 547.7만 |
|---|
| 2025.12.16 | ₩50,336 | ₩50,564 | ₩49,922 | ₩50,444 | +0.21% | 636.3만 |
|---|
| 2025.12.15 | ₩50,216 | ₩50,350 | ₩49,533 | ₩50,243 | +0.05% | 495.3만 |
|---|
| 2025.12.12 | ₩51,528 | ₩51,581 | ₩49,580 | ₩49,774 | -3.40% | 471.9만 |
|---|
| 2025.12.11 | ₩50,430 | ₩51,447 | ₩50,243 | ₩50,872 | +0.88% | 674.6만 |
|---|
| 2025.12.10 | ₩47,539 | ₩49,788 | ₩47,486 | ₩49,748 | +4.65% | 434만 |
|---|
| 2025.12.09 | ₩47,579 | ₩48,222 | ₩46,897 | ₩47,258 | -0.68% | 325.6만 |
|---|
| 2025.12.08 | ₩48,382 | ₩48,556 | ₩47,887 | ₩48,262 | -0.25% | 575.3만 |
|---|
| 2025.12.05 | ₩48,677 | ₩48,971 | ₩48,168 | ₩48,235 | -0.91% | 556.3만 |
|---|
| 2025.12.04 | ₩48,155 | ₩49,627 | ₩48,088 | ₩48,784 | +1.31% | 635.7만 |
|---|
| 2025.12.03 | ₩46,535 | ₩48,423 | ₩46,321 | ₩48,342 | +3.88% | 707만 |
|---|
| 2025.12.02 | ₩47,392 | ₩47,419 | ₩45,786 | ₩46,107 | -2.71% | 548.8만 |
|---|
| 2025.12.01 | ₩47,660 | ₩48,128 | ₩46,910 | ₩47,713 | +0.11% | 607.7만 |
|---|
| 2025.11.28 | ₩48,182 | ₩48,302 | ₩47,686 | ₩47,767 | -0.86% | 266.3만 |
|---|
| 2025.11.26 | ₩46,669 | ₩48,008 | ₩46,609 | ₩47,887 | +2.61% | 375만 |
|---|
| 2025.11.25 | ₩45,732 | ₩46,883 | ₩45,652 | ₩46,790 | +2.31% | 510.7만 |
|---|
| 2025.11.24 | ₩44,782 | ₩45,411 | ₩44,635 | ₩45,117 | +0.75% | 620.2만 |
|---|
| 2025.11.21 | ₩44,113 | ₩45,746 | ₩44,059 | ₩45,210 | +2.49% | 596.9만 |
|---|
| 2025.11.20 | ₩45,291 | ₩45,532 | ₩43,804 | ₩43,885 | -3.10% | 528.5만 |
|---|
| 2025.11.19 | ₩45,505 | ₩45,538 | ₩44,414 | ₩45,063 | -0.97% | 625.1만 |
|---|
| 2025.11.18 | ₩45,384 | ₩46,187 | ₩44,963 | ₩45,264 | -0.27% | 632.2만 |
|---|
| 2025.11.17 | ₩45,786 | ₩45,987 | ₩45,070 | ₩45,398 | -0.85% | 456.4만 |
|---|
| 2025.11.14 | ₩46,054 | ₩46,228 | ₩45,117 | ₩45,893 | -0.35% | 450.7만 |
|---|
| 2025.11.13 | ₩47,506 | ₩47,887 | ₩46,709 | ₩46,950 | -1.17% | 489.2만 |
|---|
| 2025.11.12 | ₩48,075 | ₩48,650 | ₩47,338 | ₩47,352 | -1.50% | 447.4만 |
|---|
| 2025.11.11 | ₩48,195 | ₩48,811 | ₩47,747 | ₩47,968 | -0.47% | 786.1만 |
|---|
| 2025.11.10 | ₩48,222 | ₩48,262 | ₩47,017 | ₩47,512 | -1.47% | 484.8만 |
|---|
| 2025.11.07 | ₩47,044 | ₩47,941 | ₩46,843 | ₩47,927 | +1.88% | 482.2만 |
|---|
| 2025.11.06 | ₩47,954 | ₩48,229 | ₩47,151 | ₩47,807 | -0.31% | 479.5만 |
|---|
| 2025.11.05 | ₩48,771 | ₩48,985 | ₩47,486 | ₩48,249 | -1.07% | 581.3만 |
|---|
| 2025.11.04 | ₩48,088 | ₩49,467 | ₩48,075 | ₩48,597 | +1.06% | 691.1만 |
|---|
| 2025.11.03 | ₩49,119 | ₩49,647 | ₩48,128 | ₩48,945 | -0.35% | 781만 |
|---|
| 2025.10.31 | ₩47,753 | ₩49,614 | ₩47,124 | ₩49,413 | +3.48% | 764.9만 |
|---|
| 2025.10.30 | ₩50,082 | ₩50,294 | ₩48,008 | ₩48,235 | -3.69% | 1030만 |
|---|
| 2025.10.29 | ₩55,489 | ₩55,623 | ₩50,470 | ₩50,644 | -8.73% | 1964.3만 |
|---|
| 2025.10.28 | ₩57,925 | ₩57,925 | ₩57,095 | ₩57,671 | -0.44% | 312.7만 |
|---|
| 2025.10.27 | ₩57,711 | ₩58,313 | ₩57,363 | ₩58,086 | +0.65% | 243.1만 |
|---|
| 2025.10.24 | ₩58,273 | ₩58,273 | ₩57,390 | ₩57,644 | -1.08% | 220만 |
|---|
| 2025.10.23 | ₩56,895 | ₩57,872 | ₩56,707 | ₩57,577 | +1.20% | 302.6만 |
|---|
| 2025.10.22 | ₩56,814 | ₩57,912 | ₩56,801 | ₩57,095 | +0.49% | 267.8만 |
|---|
| 2025.10.21 | ₩56,560 | ₩57,289 | ₩56,118 | ₩56,895 | +0.59% | 428.8만 |
|---|
| 2025.10.20 | ₩55,864 | ₩56,640 | ₩55,810 | ₩56,520 | +1.17% | 327.1만 |
|---|
| 2025.10.17 | ₩55,222 | ₩56,276 | ₩55,208 | ₩55,409 | +0.34% | 426.5만 |
|---|
| 2025.10.16 | ₩56,212 | ₩56,225 | ₩55,128 | ₩55,302 | -1.62% | 343만 |
|---|
| 2025.10.15 | ₩56,828 | ₩56,828 | ₩55,195 | ₩55,891 | -1.65% | 315.5만 |
|---|
| 2025.10.14 | ₩55,088 | ₩57,296 | ₩55,041 | ₩56,520 | +2.60% | 390.2만 |
|---|
| 2025.10.13 | ₩55,235 | ₩55,810 | ₩54,780 | ₩55,583 | +0.63% | 373.2만 |
|---|
| 2025.10.10 | ₩57,256 | ₩58,072 | ₩54,097 | ₩54,137 | -5.45% | 520.8만 |
|---|