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 | ₩54,695 | ₩55,591 | ₩54,441 | ₩55,230 | +0.98% | 249.5만 |
| 2026.10.08 | ₩54,588 | ₩55,551 | ₩53,973 | ₩55,444 | +1.57% | 517.9만 |
| 2026.10.07 | ₩56,060 | ₩56,100 | ₩54,949 | ₩55,230 | -1.48% | 362.7만 |
| 2026.10.06 | ₩56,608 | ₩57,357 | ₩56,468 | ₩56,702 | +0.17% | 273.7만 |
| 2026.10.05 | ₩56,367 | ₩57,123 | ₩55,772 | ₩56,728 | +0.64% | 361.2만 |
| 2026.10.02 | ₩58,374 | ₩58,615 | ₩56,862 | ₩56,902 | -2.52% | 485.6만 |
| 2026.10.01 | ₩58,414 | ₩58,414 | ₩56,180 | ₩57,571 | -1.44% | 519.8만 |
| 2026.09.30 | ₩59,457 | ₩60,026 | ₩58,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,989 |
| -0.79% |
| 525.4만 |
| 2026.09.29 | ₩59,966 | ₩60,313 | ₩59,043 | ₩59,364 | -1.00% | 330.9만 |
|---|
| 2026.09.28 | ₩61,089 | ₩61,798 | ₩60,093 | ₩60,287 | -1.31% | 526.9만 |
|---|
| 2026.09.25 | ₩62,253 | ₩62,427 | ₩61,397 | ₩62,079 | -0.28% | 323.3만 |
|---|
| 2026.09.24 | ₩61,905 | ₩62,433 | ₩60,099 | ₩61,531 | -0.61% | 505.4만 |
|---|
| 2026.09.23 | ₩62,721 | ₩63,256 | ₩61,972 | ₩62,186 | -0.85% | 453.1만 |
|---|
| 2026.09.22 | ₩61,945 | ₩62,453 | ₩61,062 | ₩62,132 | +0.30% | 338만 |
|---|
| 2026.09.21 | ₩60,888 | ₩62,132 | ₩60,728 | ₩60,741 | -0.24% | 368.5만 |
|---|
| 2026.09.18 | ₩60,460 | ₩60,708 | ₩59,096 | ₩59,297 | -1.92% | 894만 |
|---|
| 2026.09.17 | ₩60,822 | ₩61,584 | ₩60,044 | ₩60,835 | +0.02% | 450.2만 |
|---|
| 2026.09.16 | ₩59,350 | ₩61,116 | ₩58,722 | ₩59,631 | +0.47% | 548.3만 |
|---|
| 2026.09.15 | ₩58,936 | ₩59,123 | ₩57,892 | ₩58,467 | -0.79% | 505.2만 |
|---|
| 2026.09.14 | ₩58,387 | ₩59,076 | ₩57,344 | ₩58,521 | +0.23% | 404.7만 |
|---|
| 2026.09.11 | ₩57,437 | ₩58,039 | ₩56,795 | ₩57,812 | +0.65% | 397.2만 |
|---|
| 2026.09.10 | ₩56,153 | ₩57,290 | ₩55,779 | ₩56,461 | +0.55% | 276만 |
|---|
| 2026.09.09 | ₩59,109 | ₩59,109 | ₩56,434 | ₩56,448 | -4.50% | 315.4만 |
|---|
| 2026.09.08 | ₩61,424 | ₩61,424 | ₩59,136 | ₩59,203 | -3.61% | 380만 |
|---|
| 2026.09.04 | ₩60,554 | ₩61,878 | ₩60,139 | ₩61,303 | +1.24% | 273.7만 |
|---|
| 2026.09.03 | ₩61,129 | ₩61,551 | ₩59,404 | ₩60,541 | -0.96% | 301.4만 |
|---|
| 2026.09.02 | ₩60,835 | ₩62,440 | ₩60,380 | ₩60,674 | -0.26% | 369.5만 |
|---|
| 2026.09.01 | ₩62,360 | ₩62,654 | ₩60,654 | ₩60,768 | -2.55% | 818.8만 |
|---|
| 2026.08.31 | ₩63,336 | ₩64,206 | ₩62,420 | ₩62,734 | -0.95% | 553만 |
|---|
| 2026.08.28 | ₩65,557 | ₩66,119 | ₩63,891 | ₩64,594 | -1.47% | 398만 |
|---|
| 2026.08.27 | ₩65,650 | ₩66,279 | ₩64,995 | ₩65,048 | -0.92% | 638.1만 |
|---|
| 2026.08.26 | ₩66,654 | ₩67,577 | ₩66,052 | ₩66,292 | -0.54% | 339.1만 |
|---|
| 2026.08.25 | ₩66,052 | ₩66,333 | ₩64,473 | ₩66,119 | +0.10% | 318.1만 |
|---|
| 2026.08.24 | ₩66,333 | ₩67,082 | ₩65,089 | ₩65,129 | -1.81% | 469.3만 |
|---|
| 2026.08.21 | ₩65,155 | ₩66,386 | ₩64,540 | ₩66,065 | +1.40% | 381만 |
|---|
| 2026.08.20 | ₩64,059 | ₩66,125 | ₩63,845 | ₩64,460 | +0.63% | 562.6만 |
|---|
| 2026.08.19 | ₩63,791 | ₩65,236 | ₩63,142 | ₩65,155 | +2.14% | 540.7만 |
|---|
| 2026.08.18 | ₩63,738 | ₩64,273 | ₩63,176 | ₩63,269 | -0.73% | 270.5만 |
|---|
| 2026.08.17 | ₩66,252 | ₩66,252 | ₩63,911 | ₩63,952 | -3.47% | 398.6만 |
|---|
| 2026.08.14 | ₩66,306 | ₩66,426 | ₩65,543 | ₩65,878 | -0.65% | 491.8만 |
|---|
| 2026.08.13 | ₩66,426 | ₩67,135 | ₩65,918 | ₩66,908 | +0.72% | 419.5만 |
|---|
| 2026.08.12 | ₩66,627 | ₩66,787 | ₩64,540 | ₩65,878 | -1.12% | 333.2만 |
|---|
| 2026.08.11 | ₩64,233 | ₩66,466 | ₩63,082 | ₩66,373 | +3.33% | 641.6만 |
|---|
| 2026.08.10 | ₩63,992 | ₩64,085 | ₩63,176 | ₩63,657 | -0.52% | 345만 |
|---|
| 2026.08.07 | ₩63,002 | ₩64,620 | ₩62,407 | ₩64,580 | +2.51% | 336.5만 |
|---|
| 2026.08.06 | ₩64,206 | ₩64,353 | ₩62,480 | ₩62,775 | -2.23% | 386.7만 |
|---|
| 2026.08.05 | ₩64,848 | ₩65,316 | ₩64,139 | ₩64,834 | -0.02% | 421만 |
|---|
| 2026.08.04 | ₩63,336 | ₩65,062 | ₩62,627 | ₩64,901 | +2.47% | 443.3만 |
|---|
| 2026.08.03 | ₩62,547 | ₩63,069 | ₩60,949 | ₩62,708 | +0.26% | 454.3만 |
|---|
| 2026.07.31 | ₩63,550 | ₩64,620 | ₩60,581 | ₩61,490 | -3.24% | 694.4만 |
|---|
| 2026.07.30 | ₩64,701 | ₩64,714 | ₩62,654 | ₩63,564 | -1.76% | 470.3만 |
|---|
| 2026.07.29 | ₩63,483 | ₩65,102 | ₩62,701 | ₩64,554 | +1.69% | 606.4만 |
|---|
| 2026.07.28 | ₩68,219 | ₩69,543 | ₩67,657 | ₩67,951 | -0.39% | 951.4만 |
|---|
| 2026.07.27 | ₩66,025 | ₩67,035 | ₩64,500 | ₩67,001 | +1.48% | 843만 |
|---|
| 2026.07.24 | ₩58,253 | ₩65,142 | ₩58,253 | ₩64,955 | +11.50% | 893.6만 |
|---|
| 2026.07.23 | ₩58,842 | ₩59,805 | ₩57,625 | ₩58,467 | -0.64% | 423만 |
|---|
| 2026.07.22 | ₩57,705 | ₩59,738 | ₩57,264 | ₩59,537 | +3.18% | 403.9만 |
|---|
| 2026.07.21 | ₩58,976 | ₩59,250 | ₩56,742 | ₩57,598 | -2.34% | 359.5만 |
|---|
| 2026.07.20 | ₩59,818 | ₩59,939 | ₩57,625 | ₩57,705 | -3.53% | 478.9만 |
|---|
| 2026.07.17 | ₩59,925 | ₩61,102 | ₩58,742 | ₩59,257 | -1.12% | 481만 |
|---|
| 2026.07.16 | ₩58,280 | ₩60,046 | ₩58,213 | ₩59,885 | +2.75% | 412.3만 |
|---|
| 2026.07.15 | ₩58,227 | ₩59,283 | ₩57,765 | ₩58,307 | +0.14% | 371만 |
|---|
| 2026.07.14 | ₩58,588 | ₩58,615 | ₩57,357 | ₩57,397 | -2.03% | 384.5만 |
|---|
| 2026.07.13 | ₩59,163 | ₩59,751 | ₩57,317 | ₩57,718 | -2.44% | 446.5만 |
|---|
| 2026.07.10 | ₩58,561 | ₩59,899 | ₩58,508 | ₩59,163 | +1.03% | 414만 |
|---|
| 2026.07.09 | ₩57,384 | ₩58,200 | ₩57,183 | ₩57,504 | +0.21% | 493.9만 |
|---|
| 2026.07.08 | ₩59,216 | ₩59,216 | ₩55,023 | ₩56,287 | -4.95% | 763.7만 |
|---|
| 2026.07.07 | ₩61,089 | ₩61,424 | ₩59,457 | ₩60,193 | -1.47% | 650.1만 |
|---|
| 2026.07.06 | ₩61,223 | ₩61,531 | ₩60,233 | ₩61,049 | -0.28% | 685만 |
|---|
| 2026.07.02 | ₩62,132 | ₩62,132 | ₩59,725 | ₩61,437 | -1.12% | 493.1만 |
|---|
| 2026.07.01 | ₩61,464 | ₩62,333 | ₩61,049 | ₩61,651 | +0.30% | 394.2만 |
|---|
| 2026.06.30 | ₩61,343 | ₩62,253 | ₩58,441 | ₩61,878 | +0.87% | 676.7만 |
|---|
| 2026.06.29 | ₩62,574 | ₩62,574 | ₩59,658 | ₩61,758 | -1.30% | 673.7만 |
|---|
| 2026.06.26 | ₩61,932 | ₩63,002 | ₩61,049 | ₩62,841 | +1.47% | 856.1만 |
|---|
| 2026.06.25 | ₩62,828 | ₩64,020 | ₩61,838 | ₩62,654 | -0.28% | 895.9만 |
|---|
| 2026.06.24 | ₩59,778 | ₩62,494 | ₩59,778 | ₩62,280 | +4.18% | 924만 |
|---|
| 2026.06.23 | ₩60,073 | ₩61,089 | ₩59,337 | ₩59,337 | -1.22% | 503.9만 |
|---|
| 2026.06.22 | ₩58,869 | ₩60,862 | ₩58,855 | ₩60,715 | +3.14% | 631.6만 |
|---|
| 2026.06.18 | ₩58,280 | ₩60,507 | ₩57,959 | ₩59,123 | +1.45% | 944.9만 |
|---|
| 2026.06.17 | ₩58,909 | ₩60,266 | ₩58,026 | ₩58,079 | -1.41% | 561.1만 |
|---|
| 2026.06.16 | ₩59,698 | ₩60,126 | ₩58,594 | ₩58,922 | -1.30% | 377.4만 |
|---|
| 2026.06.15 | ₩59,765 | ₩60,962 | ₩59,511 | ₩59,537 | -0.38% | 766.2만 |
|---|
| 2026.06.12 | ₩57,959 | ₩58,347 | ₩55,986 | ₩57,946 | -0.02% | 586.3만 |
|---|
| 2026.06.11 | ₩51,679 | ₩57,157 | ₩51,672 | ₩57,103 | +10.50% | 902.1만 |
|---|
| 2026.06.10 | ₩54,923 | ₩55,043 | ₩51,044 | ₩52,100 | -5.14% | 693만 |
|---|
| 2026.06.09 | ₩55,257 | ₩55,591 | ₩53,438 | ₩55,324 | +0.12% | 882만 |
|---|
| 2026.06.08 | ₩54,896 | ₩55,739 | ₩54,140 | ₩54,174 | -1.32% | 501.3만 |
|---|
| 2026.06.05 | ₩55,712 | ₩56,702 | ₩55,030 | ₩55,217 | -0.89% | 369.4만 |
|---|
| 2026.06.04 | ₩57,157 | ₩57,812 | ₩56,314 | ₩56,555 | -1.05% | 388.7만 |
|---|
| 2026.06.03 | ₩56,033 | ₩56,869 | ₩55,518 | ₩56,341 | +0.55% | 359.9만 |
|---|
| 2026.06.02 | ₩55,110 | ₩57,217 | ₩54,909 | ₩56,501 | +2.52% | 360.8만 |
|---|
| 2026.06.01 | ₩53,679 | ₩55,712 | ₩53,144 | ₩55,177 | +2.79% | 561.9만 |
|---|
| 2026.05.29 | ₩54,254 | ₩56,468 | ₩53,759 | ₩55,043 | +1.45% | 704.2만 |
|---|
| 2026.05.28 | ₩52,997 | ₩55,043 | ₩52,247 | ₩54,869 | +3.53% | 477.6만 |
|---|
| 2026.05.27 | ₩52,876 | ₩53,739 | ₩52,762 | ₩53,344 | +0.89% | 568.8만 |
|---|
| 2026.05.26 | ₩51,538 | ₩52,528 | ₩51,498 | ₩52,435 | +1.74% | 455.5만 |
|---|
| 2026.05.22 | ₩50,963 | ₩51,070 | ₩49,759 | ₩50,896 | -0.13% | 388만 |
|---|
| 2026.05.21 | ₩48,689 | ₩50,668 | ₩48,442 | ₩50,482 | +3.68% | 379.6만 |
|---|
| 2026.05.20 | ₩48,194 | ₩49,907 | ₩47,526 | ₩49,666 | +3.05% | 546.8만 |
|---|
| 2026.05.19 | ₩49,238 | ₩49,305 | ₩47,613 | ₩47,646 | -3.23% | 472.9만 |
|---|
| 2026.05.18 | ₩50,455 | ₩51,217 | ₩49,826 | ₩49,960 | -0.98% | 391.1만 |
|---|
| 2026.05.15 | ₩52,127 | ₩52,421 | ₩49,940 | ₩50,134 | -3.82% | 379.3만 |
|---|
| 2026.05.14 | ₩54,642 | ₩54,856 | ₩53,431 | ₩53,532 | -2.03% | 350.2만 |
|---|
| 2026.05.13 | ₩54,481 | ₩55,097 | ₩54,006 | ₩54,093 | -0.71% | 312.5만 |
|---|
| 2026.05.12 | ₩54,789 | ₩55,197 | ₩53,398 | ₩54,281 | -0.93% | 335.3만 |
|---|
| 2026.05.11 | ₩56,113 | ₩56,113 | ₩54,615 | ₩54,709 | -2.50% | 374.7만 |
|---|
| 2026.05.08 | ₩56,046 | ₩56,929 | ₩55,217 | ₩55,578 | -0.84% | 521.6만 |
|---|
| 2026.05.07 | ₩56,381 | ₩57,123 | ₩55,605 | ₩55,685 | -1.23% | 472.3만 |
|---|
| 2026.05.06 | ₩54,936 | ₩56,568 | ₩54,829 | ₩56,033 | +2.00% | 611만 |
|---|
| 2026.05.05 | ₩51,084 | ₩53,338 | ₩51,070 | ₩52,849 | +3.46% | 603.7만 |
|---|
| 2026.05.04 | ₩52,528 | ₩53,565 | ₩50,763 | ₩50,789 | -3.31% | 691.2만 |
|---|
| 2026.05.01 | ₩52,100 | ₩53,505 | ₩52,100 | ₩52,742 | +1.23% | 601.8만 |
|---|
| 2026.04.30 | ₩50,696 | ₩52,488 | ₩49,071 | ₩51,351 | +1.29% | 1240.1만 |
|---|
| 2026.04.29 | ₩54,214 | ₩54,535 | ₩52,876 | ₩53,077 | -2.10% | 530.6만 |
|---|
| 2026.04.28 | ₩53,799 | ₩54,883 | ₩52,194 | ₩54,254 | +0.85% | 712.2만 |
|---|
| 2026.04.27 | ₩53,237 | ₩54,267 | ₩53,211 | ₩53,558 | +0.60% | 475.1만 |
|---|
| 2026.04.24 | ₩53,839 | ₩54,067 | ₩52,903 | ₩53,451 | -0.72% | 448.8만 |
|---|
| 2026.04.23 | ₩53,505 | ₩55,097 | ₩53,331 | ₩54,200 | +1.30% | 473.3만 |
|---|
| 2026.04.22 | ₩55,444 | ₩55,565 | ₩52,662 | ₩53,090 | -4.25% | 516만 |
|---|
| 2026.04.21 | ₩57,237 | ₩57,558 | ₩55,070 | ₩55,137 | -3.67% | 362.9만 |
|---|
| 2026.04.20 | ₩56,983 | ₩57,491 | ₩56,555 | ₩57,116 | +0.23% | 408.6만 |
|---|
| 2026.04.17 | ₩56,742 | ₩58,120 | ₩56,314 | ₩56,501 | -0.42% | 823.3만 |
|---|
| 2026.04.16 | ₩55,591 | ₩56,060 | ₩54,856 | ₩55,110 | -0.87% | 535.1만 |
|---|
| 2026.04.15 | ₩56,327 | ₩56,327 | ₩54,776 | ₩55,377 | -1.69% | 521.5만 |
|---|
| 2026.04.14 | ₩56,662 | ₩56,769 | ₩55,899 | ₩56,314 | -0.61% | 332.4만 |
|---|
| 2026.04.13 | ₩55,525 | ₩56,387 | ₩54,842 | ₩56,327 | +1.45% | 322만 |
|---|
| 2026.04.10 | ₩57,397 | ₩57,661 | ₩56,140 | ₩56,260 | -1.98% | 312만 |
|---|
| 2026.04.09 | ₩55,725 | ₩56,755 | ₩55,097 | ₩56,367 | +1.15% | 330.2만 |
|---|
| 2026.04.08 | ₩56,046 | ₩56,849 | ₩55,979 | ₩56,555 | +0.91% | 489.1만 |
|---|
| 2026.04.07 | ₩53,271 | ₩53,271 | ₩51,900 | ₩52,475 | -1.49% | 427.8만 |
|---|
| 2026.04.06 | ₩52,301 | ₩53,712 | ₩52,167 | ₩53,652 | +2.58% | 282.8만 |
|---|
| 2026.04.02 | ₩52,221 | ₩53,398 | ₩51,151 | ₩52,555 | +0.64% | 673.5만 |
|---|
| 2026.04.01 | ₩53,719 | ₩54,455 | ₩53,425 | ₩53,679 | -0.07% | 311.9만 |
|---|
| 2026.03.31 | ₩52,154 | ₩53,679 | ₩51,886 | ₩53,304 | +2.21% | 683.5만 |
|---|
| 2026.03.30 | ₩53,077 | ₩53,231 | ₩51,084 | ₩51,164 | -3.60% | 566.5만 |
|---|
| 2026.03.27 | ₩53,304 | ₩53,759 | ₩52,194 | ₩52,716 | -1.10% | 772만 |
|---|
| 2026.03.26 | ₩54,174 | ₩54,936 | ₩53,625 | ₩54,093 | -0.15% | 631만 |
|---|
| 2026.03.25 | ₩53,946 | ₩54,468 | ₩52,742 | ₩54,401 | +0.84% | 606.6만 |
|---|
| 2026.03.24 | ₩51,431 | ₩54,080 | ₩51,010 | ₩53,318 | +3.67% | 696.5만 |
|---|
| 2026.03.23 | ₩51,204 | ₩52,381 | ₩50,121 | ₩51,766 | +1.10% | 776.6만 |
|---|
| 2026.03.20 | ₩49,800 | ₩50,107 | ₩48,154 | ₩48,435 | -2.74% | 1125.2만 |
|---|
| 2026.03.19 | ₩50,629 | ₩50,950 | ₩48,616 | ₩49,398 | -2.43% | 628.5만 |
|---|
| 2026.03.18 | ₩53,331 | ₩53,371 | ₩51,565 | ₩51,605 | -3.24% | 459.2만 |
|---|
| 2026.03.17 | ₩53,572 | ₩54,080 | ₩53,304 | ₩53,612 | +0.07% | 462.1만 |
|---|
| 2026.03.16 | ₩53,465 | ₩53,866 | ₩52,502 | ₩52,729 | -1.38% | 400.2만 |
|---|
| 2026.03.13 | ₩53,799 | ₩54,722 | ₩52,970 | ₩53,170 | -1.17% | 607.9만 |
|---|
| 2026.03.12 | ₩55,913 | ₩56,006 | ₩53,117 | ₩53,117 | -5.00% | 597.1만 |
|---|
| 2026.03.11 | ₩57,357 | ₩57,357 | ₩56,006 | ₩56,448 | -1.59% | 440.1만 |
|---|
| 2026.03.10 | ₩56,742 | ₩57,852 | ₩55,551 | ₩57,170 | +0.75% | 737.5만 |
|---|
| 2026.03.09 | ₩56,193 | ₩57,357 | ₩53,679 | ₩56,300 | +0.19% | 872.8만 |
|---|
| 2026.03.06 | ₩58,762 | ₩58,855 | ₩56,849 | ₩57,317 | -2.46% | 744.8만 |
|---|
| 2026.03.05 | ₩60,193 | ₩60,741 | ₩58,815 | ₩59,644 | -0.91% | 684.4만 |
|---|
| 2026.03.04 | ₩60,006 | ₩61,009 | ₩59,738 | ₩60,447 | +0.74% | 455.9만 |
|---|
| 2026.03.03 | ₩59,925 | ₩60,788 | ₩59,136 | ₩60,460 | +0.89% | 509.9만 |
|---|
| 2026.03.02 | ₩61,343 | ₩62,908 | ₩60,634 | ₩62,627 | +2.09% | 557.4만 |
|---|
| 2026.02.27 | ₩61,484 | ₩63,002 | ₩60,862 | ₩62,882 | +2.27% | 794.9만 |
|---|
| 2026.02.26 | ₩61,236 | ₩62,507 | ₩59,471 | ₩62,159 | +1.51% | 531.4만 |
|---|
| 2026.02.25 | ₩61,959 | ₩62,246 | ₩59,618 | ₩61,490 | -0.76% | 392.4만 |
|---|
| 2026.02.24 | ₩62,213 | ₩63,042 | ₩61,343 | ₩61,397 | -1.31% | 371.8만 |
|---|
| 2026.02.23 | ₩61,704 | ₩62,293 | ₩59,865 | ₩61,918 | +0.35% | 630.7만 |
|---|
| 2026.02.20 | ₩66,881 | ₩67,068 | ₩64,875 | ₩65,196 | -2.52% | 619.1만 |
|---|
| 2026.02.19 | ₩69,623 | ₩69,851 | ₩66,319 | ₩66,587 | -4.36% | 678.2만 |
|---|
| 2026.02.18 | ₩67,322 | ₩69,449 | ₩66,948 | ₩69,342 | +3.00% | 814.6만 |
|---|
| 2026.02.17 | ₩67,242 | ₩68,647 | ₩66,720 | ₩67,978 | +1.09% | 901.6만 |
|---|
| 2026.02.13 | ₩68,687 | ₩69,376 | ₩67,403 | ₩68,968 | +0.41% | 873.7만 |
|---|
| 2026.02.12 | ₩67,035 | ₩70,426 | ₩67,008 | ₩68,780 | +2.60% | 1359만 |
|---|
| 2026.02.11 | ₩65,109 | ₩69,061 | ₩64,460 | ₩67,256 | +3.30% | 2022.6만 |
|---|
| 2026.02.10 | ₩59,083 | ₩61,250 | ₩58,936 | ₩61,196 | +3.58% | 1032.7만 |
|---|
| 2026.02.09 | ₩59,043 | ₩59,390 | ₩58,039 | ₩58,922 | -0.20% | 613.2만 |
|---|
| 2026.02.06 | ₩58,802 | ₩59,337 | ₩57,872 | ₩59,043 | +0.41% | 590.5만 |
|---|
| 2026.02.05 | ₩59,022 | ₩59,230 | ₩56,949 | ₩57,745 | -2.16% | 517.4만 |
|---|
| 2026.02.04 | ₩55,638 | ₩59,644 | ₩55,364 | ₩59,377 | +6.72% | 677.1만 |
|---|
| 2026.02.03 | ₩55,538 | ₩56,702 | ₩54,548 | ₩54,709 | -1.49% | 746.1만 |
|---|
| 2026.02.02 | ₩55,070 | ₩56,575 | ₩54,856 | ₩56,127 | +1.92% | 536.9만 |
|---|
| 2026.01.30 | ₩55,792 | ₩55,906 | ₩54,428 | ₩55,685 | -0.19% | 545.5만 |
|---|
| 2026.01.29 | ₩57,959 | ₩58,200 | ₩55,137 | ₩56,341 | -2.79% | 717.4만 |
|---|
| 2026.01.28 | ₩57,478 | ₩57,972 | ₩55,939 | ₩56,728 | -1.30% | 396.1만 |
|---|
| 2026.01.27 | ₩57,865 | ₩58,173 | ₩57,317 | ₩57,464 | -0.69% | 383.7만 |
|---|
| 2026.01.26 | ₩59,029 | ₩59,671 | ₩58,013 | ₩58,026 | -1.70% | 568.2만 |
|---|
| 2026.01.23 | ₩55,337 | ₩58,641 | ₩54,943 | ₩58,588 | +5.87% | 1076.8만 |
|---|
| 2026.01.22 | ₩56,514 | ₩56,789 | ₩55,792 | ₩55,886 | -1.11% | 360.2만 |
|---|
| 2026.01.21 | ₩55,498 | ₩56,488 | ₩54,990 | ₩56,086 | +1.06% | 518.1만 |
|---|
| 2026.01.20 | ₩55,217 | ₩56,327 | ₩54,080 | ₩54,776 | -0.80% | 625.6만 |
|---|
| 2026.01.16 | ₩57,692 | ₩57,800 | ₩56,615 | ₩57,130 | -0.97% | 428.6만 |
|---|
| 2026.01.15 | ₩56,742 | ₩58,407 | ₩56,742 | ₩57,959 | +2.15% | 409만 |
|---|
| 2026.01.14 | ₩57,451 | ₩57,845 | ₩56,715 | ₩57,170 | -0.49% | 377.5만 |
|---|
| 2026.01.13 | ₩57,384 | ₩57,518 | ₩56,568 | ₩57,090 | -0.51% | 420.9만 |
|---|
| 2026.01.12 | ₩57,063 | ₩57,812 | ₩56,073 | ₩57,437 | +0.66% | 489.4만 |
|---|
| 2026.01.09 | ₩55,779 | ₩57,651 | ₩55,565 | ₩57,491 | +3.07% | 452.7만 |
|---|
| 2026.01.08 | ₩53,545 | ₩57,899 | ₩52,997 | ₩56,581 | +5.67% | 915.7만 |
|---|
| 2026.01.07 | ₩54,936 | ₩55,404 | ₩52,769 | ₩53,023 | -3.48% | 558.5만 |
|---|
| 2026.01.06 | ₩53,438 | ₩55,264 | ₩53,104 | ₩54,776 | +2.50% | 514.6만 |
|---|
| 2026.01.05 | ₩52,595 | ₩54,200 | ₩52,475 | ₩53,598 | +1.91% | 556.7만 |
|---|
| 2026.01.02 | ₩51,953 | ₩53,204 | ₩51,565 | ₩52,970 | +1.96% | 450.7만 |
|---|
| 2025.12.31 | ₩51,873 | ₩52,047 | ₩51,525 | ₩51,726 | -0.28% | 348.4만 |
|---|
| 2025.12.30 | ₩51,686 | ₩52,060 | ₩51,632 | ₩51,953 | +0.52% | 235.5만 |
|---|
| 2025.12.29 | ₩51,753 | ₩51,886 | ₩51,298 | ₩51,739 | -0.03% | 355.5만 |
|---|
| 2025.12.26 | ₩51,258 | ₩51,873 | ₩51,044 | ₩51,819 | +1.10% | 217.1만 |
|---|
| 2025.12.24 | ₩51,137 | ₩51,298 | ₩50,408 | ₩51,003 | -0.26% | 112.5만 |
|---|
| 2025.12.23 | ₩51,298 | ₩51,298 | ₩50,201 | ₩51,151 | -0.29% | 300만 |
|---|
| 2025.12.22 | ₩51,097 | ₩51,164 | ₩50,395 | ₩50,950 | -0.29% | 503.3만 |
|---|
| 2025.12.19 | ₩51,345 | ₩51,672 | ₩50,950 | ₩50,977 | -0.72% | 1037.4만 |
|---|
| 2025.12.18 | ₩50,957 | ₩51,906 | ₩50,462 | ₩51,659 | +1.38% | 563만 |
|---|
| 2025.12.17 | ₩50,067 | ₩51,258 | ₩49,994 | ₩50,856 | +1.58% | 547.7만 |
|---|
| 2025.12.16 | ₩50,308 | ₩50,535 | ₩49,893 | ₩50,415 | +0.21% | 636.3만 |
|---|
| 2025.12.15 | ₩50,188 | ₩50,321 | ₩49,505 | ₩50,214 | +0.05% | 495.3만 |
|---|
| 2025.12.12 | ₩51,498 | ₩51,552 | ₩49,552 | ₩49,746 | -3.40% | 471.9만 |
|---|
| 2025.12.11 | ₩50,402 | ₩51,418 | ₩50,214 | ₩50,843 | +0.88% | 674.6만 |
|---|
| 2025.12.10 | ₩47,512 | ₩49,759 | ₩47,459 | ₩49,719 | +4.65% | 434만 |
|---|
| 2025.12.09 | ₩47,552 | ₩48,194 | ₩46,870 | ₩47,231 | -0.68% | 325.6만 |
|---|
| 2025.12.08 | ₩48,355 | ₩48,529 | ₩47,860 | ₩48,235 | -0.25% | 575.3만 |
|---|
| 2025.12.05 | ₩48,649 | ₩48,944 | ₩48,141 | ₩48,208 | -0.91% | 556.3만 |
|---|
| 2025.12.04 | ₩48,128 | ₩49,599 | ₩48,061 | ₩48,756 | +1.31% | 635.7만 |
|---|
| 2025.12.03 | ₩46,509 | ₩48,395 | ₩46,295 | ₩48,315 | +3.88% | 707만 |
|---|
| 2025.12.02 | ₩47,365 | ₩47,392 | ₩45,760 | ₩46,081 | -2.71% | 548.8만 |
|---|
| 2025.12.01 | ₩47,633 | ₩48,101 | ₩46,884 | ₩47,686 | +0.11% | 607.7만 |
|---|
| 2025.11.28 | ₩48,154 | ₩48,275 | ₩47,659 | ₩47,740 | -0.86% | 266.3만 |
|---|
| 2025.11.26 | ₩46,643 | ₩47,980 | ₩46,583 | ₩47,860 | +2.61% | 375만 |
|---|
| 2025.11.25 | ₩45,706 | ₩46,857 | ₩45,626 | ₩46,763 | +2.31% | 510.7만 |
|---|
| 2025.11.24 | ₩44,757 | ₩45,385 | ₩44,610 | ₩45,091 | +0.75% | 620.2만 |
|---|
| 2025.11.21 | ₩44,088 | ₩45,720 | ₩44,034 | ₩45,185 | +2.49% | 596.9만 |
|---|
| 2025.11.20 | ₩45,265 | ₩45,506 | ₩43,779 | ₩43,861 | -3.10% | 528.5만 |
|---|
| 2025.11.19 | ₩45,479 | ₩45,513 | ₩44,389 | ₩45,038 | -0.97% | 625.1만 |
|---|
| 2025.11.18 | ₩45,359 | ₩46,161 | ₩44,937 | ₩45,238 | -0.27% | 632.2만 |
|---|
| 2025.11.17 | ₩45,760 | ₩45,961 | ₩45,044 | ₩45,372 | -0.85% | 456.4만 |
|---|
| 2025.11.14 | ₩46,028 | ₩46,201 | ₩45,091 | ₩45,867 | -0.35% | 450.7만 |
|---|
| 2025.11.13 | ₩47,479 | ₩47,860 | ₩46,683 | ₩46,924 | -1.17% | 489.2만 |
|---|
| 2025.11.12 | ₩48,047 | ₩48,622 | ₩47,312 | ₩47,325 | -1.50% | 447.4만 |
|---|
| 2025.11.11 | ₩48,168 | ₩48,783 | ₩47,720 | ₩47,940 | -0.47% | 786.1만 |
|---|
| 2025.11.10 | ₩48,194 | ₩48,235 | ₩46,991 | ₩47,486 | -1.47% | 484.8만 |
|---|
| 2025.11.07 | ₩47,017 | ₩47,914 | ₩46,817 | ₩47,900 | +1.88% | 482.2만 |
|---|
| 2025.11.06 | ₩47,927 | ₩48,201 | ₩47,124 | ₩47,780 | -0.31% | 479.5만 |
|---|
| 2025.11.05 | ₩48,743 | ₩48,957 | ₩47,459 | ₩48,221 | -1.07% | 581.3만 |
|---|
| 2025.11.04 | ₩48,061 | ₩49,438 | ₩48,047 | ₩48,569 | +1.06% | 691.1만 |
|---|
| 2025.11.03 | ₩49,091 | ₩49,619 | ₩48,101 | ₩48,917 | -0.35% | 781만 |
|---|
| 2025.10.31 | ₩47,726 | ₩49,586 | ₩47,098 | ₩49,385 | +3.48% | 764.9만 |
|---|
| 2025.10.30 | ₩50,054 | ₩50,265 | ₩47,980 | ₩48,208 | -3.69% | 1030만 |
|---|
| 2025.10.29 | ₩55,458 | ₩55,591 | ₩50,442 | ₩50,616 | -8.73% | 1964.3만 |
|---|
| 2025.10.28 | ₩57,892 | ₩57,892 | ₩57,063 | ₩57,638 | -0.44% | 312.7만 |
|---|
| 2025.10.27 | ₩57,678 | ₩58,280 | ₩57,330 | ₩58,053 | +0.65% | 243.1만 |
|---|
| 2025.10.24 | ₩58,240 | ₩58,240 | ₩57,357 | ₩57,611 | -1.08% | 220만 |
|---|
| 2025.10.23 | ₩56,862 | ₩57,839 | ₩56,675 | ₩57,544 | +1.20% | 302.6만 |
|---|
| 2025.10.22 | ₩56,782 | ₩57,879 | ₩56,769 | ₩57,063 | +0.49% | 267.8만 |
|---|
| 2025.10.21 | ₩56,528 | ₩57,257 | ₩56,086 | ₩56,862 | +0.59% | 428.8만 |
|---|
| 2025.10.20 | ₩55,832 | ₩56,608 | ₩55,779 | ₩56,488 | +1.17% | 327.1만 |
|---|
| 2025.10.17 | ₩55,190 | ₩56,244 | ₩55,177 | ₩55,377 | +0.34% | 426.5만 |
|---|
| 2025.10.16 | ₩56,180 | ₩56,193 | ₩55,097 | ₩55,270 | -1.62% | 343만 |
|---|
| 2025.10.15 | ₩56,795 | ₩56,795 | ₩55,163 | ₩55,859 | -1.65% | 315.5만 |
|---|
| 2025.10.14 | ₩55,056 | ₩57,264 | ₩55,010 | ₩56,488 | +2.60% | 390.2만 |
|---|
| 2025.10.13 | ₩55,204 | ₩55,779 | ₩54,749 | ₩55,551 | +0.63% | 373.2만 |
|---|
| 2025.10.10 | ₩57,223 | ₩58,039 | ₩54,067 | ₩54,107 | -5.45% | 520.8만 |
|---|