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 | ₩56,506 | ₩57,498 | ₩54,105 | ₩55,366 | -2.02% | 1764.9만 |
| 2026.09.28–2026.10.02 | ₩61,239 | ₩61,950 | ₩56,318 | ₩57,042 | -6.85% | 2388.6만 |
| 2026.09.21–2026.09.25 | ₩61,038 | ₩63,411 | ₩60,247 | ₩62,231 | +1.96% | 1988.2만 |
| 2026.09.14–2026.09.18 | ₩58,530 | ₩61,735 | ₩57,484 | ₩59,442 | +1.56% | 2802.3만 |
| 2026.09.08–2026.09.11 | ₩61,574 | ₩61,574 | ₩55,916 | ₩57,954 | -5.88% | 1368.6만 |
| 2026.08.31–2026.09.04 | ₩63,492 | ₩64,363 | ₩59,549 | ₩61,453 | -3.21% | 2316.3만 |
| 2026.08.24–2026.08.28 | ₩66,495 | ₩67,742 | ₩64,048 | ₩64,752 | -2.62% | 2162.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,415 |
| ₩66,549 |
| ₩63,297 |
| ₩66,227 |
| -0.28% |
| 2153.4만 |
| 2026.08.10–2026.08.14 | ₩64,149 | ₩67,300 | ₩63,237 | ₩66,039 | +2.95% | 2231만 |
|---|
| 2026.08.03–2026.08.07 | ₩62,700 | ₩65,476 | ₩61,098 | ₩64,739 | +3.25% | 2041.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,187 | ₩69,713 | ₩60,729 | ₩61,641 | -6.87% | 3565.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩59,965 | ₩65,302 | ₩56,881 | ₩65,114 | +8.59% | 2558.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩59,308 | ₩61,252 | ₩57,458 | ₩59,402 | +0.16% | 2095.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩61,373 | ₩61,681 | ₩55,158 | ₩59,308 | -3.36% | 3006.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,727 | ₩62,727 | ₩58,584 | ₩61,588 | -1.82% | 2237.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩59,013 | ₩64,177 | ₩59,000 | ₩62,995 | +6.75% | 3811.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,911 | ₩61,112 | ₩58,101 | ₩59,268 | -1.07% | 2649.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,031 | ₩58,490 | ₩51,169 | ₩58,088 | +5.56% | 3564.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,810 | ₩57,954 | ₩53,274 | ₩55,352 | +2.87% | 2040.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,665 | ₩56,606 | ₩51,625 | ₩55,178 | +6.80% | 2206.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,579 | ₩51,343 | ₩47,642 | ₩51,021 | +0.87% | 2178.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩56,251 | ₩56,251 | ₩50,063 | ₩50,257 | -10.66% | 1751.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩52,657 | ₩57,263 | ₩50,887 | ₩55,714 | +5.81% | 2899.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,368 | ₩55,017 | ₩49,191 | ₩52,872 | -0.93% | 3559.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩57,122 | ₩57,699 | ₩52,791 | ₩53,582 | -6.20% | 2209.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩55,661 | ₩58,262 | ₩54,910 | ₩56,640 | +1.76% | 2534.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩52,429 | ₩57,802 | ₩52,027 | ₩56,398 | +7.57% | 1841.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩53,207 | ₩54,588 | ₩51,209 | ₩52,684 | -0.98% | 2235.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,330 | ₩55,071 | ₩50,244 | ₩52,845 | +2.95% | 3482.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,596 | ₩54,213 | ₩48,272 | ₩48,554 | -9.41% | 3075.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩56,331 | ₩57,994 | ₩53,100 | ₩53,301 | -5.38% | 3255.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩61,494 | ₩63,063 | ₩56,988 | ₩57,458 | -6.56% | 2952.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩61,856 | ₩63,197 | ₩59,616 | ₩63,036 | +1.91% | 2721.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩67,407 | ₩70,022 | ₩65,034 | ₩65,355 | -3.04% | 3013.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,187 | ₩70,598 | ₩58,182 | ₩69,137 | +16.81% | 5901.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,205 | ₩59,791 | ₩54,682 | ₩59,187 | +7.21% | 3068만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,174 | ₩59,818 | ₩54,561 | ₩55,822 | -5.67% | 2610.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,352 | ₩58,785 | ₩54,213 | ₩58,731 | +6.10% | 2580.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩57,203 | ₩58,550 | ₩56,211 | ₩57,270 | +0.12% | 2125.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,724 | ₩58,041 | ₩52,604 | ₩57,632 | +9.31% | 2998.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,879 | ₩53,334 | ₩51,424 | ₩53,100 | +2.35% | 1390.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,222 | ₩52,000 | ₩50,324 | ₩51,946 | +1.41% | 1132.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,311 | ₩52,034 | ₩49,627 | ₩51,102 | +1.57% | 3279.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,474 | ₩51,678 | ₩46,985 | ₩49,868 | +2.88% | 2481.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,749 | ₩49,721 | ₩45,872 | ₩48,326 | +1.21% | 3055.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,867 | ₩48,393 | ₩44,719 | ₩47,857 | +6.66% | 1772.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩45,872 | ₩46,274 | ₩43,886 | ₩45,296 | -1.26% | 2839.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,313 | ₩48,903 | ₩45,202 | ₩45,979 | -4.83% | 2658.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,211 | ₩49,741 | ₩46,932 | ₩48,018 | -2.43% | 3015만 |
|---|
| 2025.10.27–2025.10.31 | ₩57,820 | ₩58,423 | ₩47,213 | ₩49,506 | -14.38% | 4315.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩55,969 | ₩58,383 | ₩55,916 | ₩57,753 | +3.19% | 1546.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,339 | ₩57,404 | ₩54,883 | ₩55,513 | +0.32% | 1848.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,364 | ₩58,182 | ₩54,199 | ₩54,239 | -5.45% | 520.8만 |
|---|