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 | ₩54,645 | ₩55,540 | ₩54,391 | ₩55,179 | +0.98% | 249.5만 |
| 2026.10.08 | ₩54,538 | ₩55,500 | ₩53,923 | ₩55,393 | +1.57% | 517.9만 |
| 2026.10.07 | ₩56,008 | ₩56,048 | ₩54,898 | ₩55,179 | -1.48% | 362.7만 |
| 2026.10.06 | ₩56,556 | ₩57,304 | ₩56,415 | ₩56,649 | +0.17% | 273.7만 |
| 2026.10.05 | ₩56,315 | ₩57,070 | ₩55,720 | ₩56,676 | +0.64% | 361.2만 |
| 2026.10.02 | ₩58,320 | ₩58,560 | ₩56,810 | ₩56,850 | -2.52% | 485.6만 |
| 2026.10.01 | ₩58,360 | ₩58,360 | ₩56,128 | ₩57,518 | -1.44% | 519.8만 |
| 2026.09.30 | ₩59,402 | ₩59,970 | ₩58,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,934 |
| -0.79% |
| 525.4만 |
| 2026.09.29 | ₩59,910 | ₩60,257 | ₩58,988 | ₩59,309 | -1.00% | 330.9만 |
|---|
| 2026.09.28 | ₩61,032 | ₩61,741 | ₩60,037 | ₩60,231 | -1.31% | 526.9만 |
|---|
| 2026.09.25 | ₩62,195 | ₩62,369 | ₩61,340 | ₩62,021 | -0.28% | 323.3만 |
|---|
| 2026.09.24 | ₩61,848 | ₩62,376 | ₩60,044 | ₩61,473 | -0.61% | 505.4만 |
|---|
| 2026.09.23 | ₩62,663 | ₩63,197 | ₩61,914 | ₩62,128 | -0.85% | 453.1만 |
|---|
| 2026.09.22 | ₩61,888 | ₩62,396 | ₩61,006 | ₩62,075 | +0.30% | 338만 |
|---|
| 2026.09.21 | ₩60,832 | ₩62,075 | ₩60,672 | ₩60,685 | -0.24% | 368.5만 |
|---|
| 2026.09.18 | ₩60,404 | ₩60,652 | ₩59,041 | ₩59,242 | -1.92% | 894만 |
|---|
| 2026.09.17 | ₩60,765 | ₩61,527 | ₩59,989 | ₩60,779 | +0.02% | 450.2만 |
|---|
| 2026.09.16 | ₩59,295 | ₩61,059 | ₩58,667 | ₩59,576 | +0.47% | 548.3만 |
|---|
| 2026.09.15 | ₩58,881 | ₩59,068 | ₩57,839 | ₩58,413 | -0.79% | 505.2만 |
|---|
| 2026.09.14 | ₩58,333 | ₩59,021 | ₩57,291 | ₩58,467 | +0.23% | 404.7만 |
|---|
| 2026.09.11 | ₩57,384 | ₩57,986 | ₩56,743 | ₩57,758 | +0.65% | 397.2만 |
|---|
| 2026.09.10 | ₩56,101 | ₩57,237 | ₩55,727 | ₩56,409 | +0.55% | 276만 |
|---|
| 2026.09.09 | ₩59,055 | ₩59,055 | ₩56,382 | ₩56,395 | -4.50% | 315.4만 |
|---|
| 2026.09.08 | ₩61,367 | ₩61,367 | ₩59,081 | ₩59,148 | -3.61% | 380만 |
|---|
| 2026.09.04 | ₩60,498 | ₩61,821 | ₩60,084 | ₩61,246 | +1.24% | 273.7만 |
|---|
| 2026.09.03 | ₩61,073 | ₩61,494 | ₩59,349 | ₩60,485 | -0.96% | 301.4만 |
|---|
| 2026.09.02 | ₩60,779 | ₩62,382 | ₩60,324 | ₩60,618 | -0.26% | 369.5만 |
|---|
| 2026.09.01 | ₩62,302 | ₩62,596 | ₩60,598 | ₩60,712 | -2.55% | 818.8만 |
|---|
| 2026.08.31 | ₩63,278 | ₩64,146 | ₩62,362 | ₩62,676 | -0.95% | 553만 |
|---|
| 2026.08.28 | ₩65,496 | ₩66,057 | ₩63,832 | ₩64,534 | -1.47% | 398만 |
|---|
| 2026.08.27 | ₩65,590 | ₩66,218 | ₩64,935 | ₩64,988 | -0.92% | 638.1만 |
|---|
| 2026.08.26 | ₩66,592 | ₩67,514 | ₩65,990 | ₩66,231 | -0.54% | 339.1만 |
|---|
| 2026.08.25 | ₩65,990 | ₩66,271 | ₩64,414 | ₩66,057 | +0.10% | 318.1만 |
|---|
| 2026.08.24 | ₩66,271 | ₩67,019 | ₩65,028 | ₩65,068 | -1.81% | 469.3만 |
|---|
| 2026.08.21 | ₩65,095 | ₩66,325 | ₩64,480 | ₩66,004 | +1.40% | 381만 |
|---|
| 2026.08.20 | ₩63,999 | ₩66,064 | ₩63,785 | ₩64,400 | +0.63% | 562.6만 |
|---|
| 2026.08.19 | ₩63,732 | ₩65,175 | ₩63,084 | ₩65,095 | +2.14% | 540.7만 |
|---|
| 2026.08.18 | ₩63,679 | ₩64,213 | ₩63,117 | ₩63,211 | -0.73% | 270.5만 |
|---|
| 2026.08.17 | ₩66,191 | ₩66,191 | ₩63,852 | ₩63,892 | -3.47% | 398.6만 |
|---|
| 2026.08.14 | ₩66,244 | ₩66,365 | ₩65,483 | ₩65,817 | -0.65% | 491.8만 |
|---|
| 2026.08.13 | ₩66,365 | ₩67,073 | ₩65,857 | ₩66,846 | +0.72% | 419.5만 |
|---|
| 2026.08.12 | ₩66,565 | ₩66,725 | ₩64,480 | ₩65,817 | -1.12% | 333.2만 |
|---|
| 2026.08.11 | ₩64,173 | ₩66,405 | ₩63,024 | ₩66,311 | +3.33% | 641.6만 |
|---|
| 2026.08.10 | ₩63,932 | ₩64,026 | ₩63,117 | ₩63,598 | -0.52% | 345만 |
|---|
| 2026.08.07 | ₩62,943 | ₩64,561 | ₩62,349 | ₩64,520 | +2.51% | 336.5만 |
|---|
| 2026.08.06 | ₩64,146 | ₩64,293 | ₩62,422 | ₩62,716 | -2.23% | 386.7만 |
|---|
| 2026.08.05 | ₩64,788 | ₩65,255 | ₩64,079 | ₩64,774 | -0.02% | 421만 |
|---|
| 2026.08.04 | ₩63,278 | ₩65,002 | ₩62,569 | ₩64,841 | +2.47% | 443.3만 |
|---|
| 2026.08.03 | ₩62,489 | ₩63,010 | ₩60,892 | ₩62,649 | +0.26% | 454.3만 |
|---|
| 2026.07.31 | ₩63,491 | ₩64,561 | ₩60,525 | ₩61,433 | -3.24% | 694.4만 |
|---|
| 2026.07.30 | ₩64,641 | ₩64,654 | ₩62,596 | ₩63,505 | -1.76% | 470.3만 |
|---|
| 2026.07.29 | ₩63,425 | ₩65,042 | ₩62,643 | ₩64,494 | +1.69% | 606.4만 |
|---|
| 2026.07.28 | ₩68,155 | ₩69,478 | ₩67,594 | ₩67,888 | -0.39% | 951.4만 |
|---|
| 2026.07.27 | ₩65,964 | ₩66,973 | ₩64,440 | ₩66,939 | +1.48% | 843만 |
|---|
| 2026.07.24 | ₩58,199 | ₩65,082 | ₩58,199 | ₩64,895 | +11.50% | 893.6만 |
|---|
| 2026.07.23 | ₩58,787 | ₩59,750 | ₩57,571 | ₩58,413 | -0.64% | 423만 |
|---|
| 2026.07.22 | ₩57,651 | ₩59,683 | ₩57,210 | ₩59,482 | +3.18% | 403.9만 |
|---|
| 2026.07.21 | ₩58,921 | ₩59,195 | ₩56,689 | ₩57,545 | -2.34% | 359.5만 |
|---|
| 2026.07.20 | ₩59,763 | ₩59,883 | ₩57,571 | ₩57,651 | -3.53% | 478.9만 |
|---|
| 2026.07.17 | ₩59,870 | ₩61,046 | ₩58,687 | ₩59,202 | -1.12% | 481만 |
|---|
| 2026.07.16 | ₩58,226 | ₩59,990 | ₩58,159 | ₩59,830 | +2.75% | 412.3만 |
|---|
| 2026.07.15 | ₩58,173 | ₩59,228 | ₩57,712 | ₩58,253 | +0.14% | 371만 |
|---|
| 2026.07.14 | ₩58,533 | ₩58,560 | ₩57,304 | ₩57,344 | -2.03% | 384.5만 |
|---|
| 2026.07.13 | ₩59,108 | ₩59,696 | ₩57,264 | ₩57,665 | -2.44% | 446.5만 |
|---|
| 2026.07.10 | ₩58,507 | ₩59,843 | ₩58,453 | ₩59,108 | +1.03% | 414만 |
|---|
| 2026.07.09 | ₩57,331 | ₩58,146 | ₩57,130 | ₩57,451 | +0.21% | 493.9만 |
|---|
| 2026.07.08 | ₩59,162 | ₩59,162 | ₩54,972 | ₩56,235 | -4.95% | 763.7만 |
|---|
| 2026.07.07 | ₩61,032 | ₩61,367 | ₩59,402 | ₩60,137 | -1.47% | 650.1만 |
|---|
| 2026.07.06 | ₩61,166 | ₩61,473 | ₩60,177 | ₩60,992 | -0.28% | 685만 |
|---|
| 2026.07.02 | ₩62,075 | ₩62,075 | ₩59,669 | ₩61,380 | -1.12% | 493.1만 |
|---|
| 2026.07.01 | ₩61,407 | ₩62,275 | ₩60,992 | ₩61,594 | +0.30% | 394.2만 |
|---|
| 2026.06.30 | ₩61,286 | ₩62,195 | ₩58,386 | ₩61,821 | +0.87% | 676.7만 |
|---|
| 2026.06.29 | ₩62,516 | ₩62,516 | ₩59,603 | ₩61,701 | -1.30% | 673.7만 |
|---|
| 2026.06.26 | ₩61,874 | ₩62,943 | ₩60,992 | ₩62,783 | +1.47% | 856.1만 |
|---|
| 2026.06.25 | ₩62,770 | ₩63,960 | ₩61,781 | ₩62,596 | -0.28% | 895.9만 |
|---|
| 2026.06.24 | ₩59,723 | ₩62,436 | ₩59,723 | ₩62,222 | +4.18% | 924만 |
|---|
| 2026.06.23 | ₩60,017 | ₩61,032 | ₩59,282 | ₩59,282 | -1.22% | 503.9만 |
|---|
| 2026.06.22 | ₩58,814 | ₩60,805 | ₩58,801 | ₩60,658 | +3.14% | 631.6만 |
|---|
| 2026.06.18 | ₩58,226 | ₩60,451 | ₩57,905 | ₩59,068 | +1.45% | 944.9만 |
|---|
| 2026.06.17 | ₩58,854 | ₩60,211 | ₩57,972 | ₩58,026 | -1.41% | 561.1만 |
|---|
| 2026.06.16 | ₩59,643 | ₩60,070 | ₩58,540 | ₩58,868 | -1.30% | 377.4만 |
|---|
| 2026.06.15 | ₩59,709 | ₩60,906 | ₩59,456 | ₩59,482 | -0.38% | 766.2만 |
|---|
| 2026.06.12 | ₩57,905 | ₩58,293 | ₩55,934 | ₩57,892 | -0.02% | 586.3만 |
|---|
| 2026.06.11 | ₩51,631 | ₩57,104 | ₩51,624 | ₩57,050 | +10.50% | 902.1만 |
|---|
| 2026.06.10 | ₩54,872 | ₩54,992 | ₩50,996 | ₩52,052 | -5.14% | 693만 |
|---|
| 2026.06.09 | ₩55,206 | ₩55,540 | ₩53,388 | ₩55,273 | +0.12% | 882만 |
|---|
| 2026.06.08 | ₩54,845 | ₩55,687 | ₩54,090 | ₩54,123 | -1.32% | 501.3만 |
|---|
| 2026.06.05 | ₩55,660 | ₩56,649 | ₩54,979 | ₩55,166 | -0.89% | 369.4만 |
|---|
| 2026.06.04 | ₩57,104 | ₩57,758 | ₩56,262 | ₩56,502 | -1.05% | 388.7만 |
|---|
| 2026.06.03 | ₩55,981 | ₩56,816 | ₩55,466 | ₩56,288 | +0.55% | 359.9만 |
|---|
| 2026.06.02 | ₩55,059 | ₩57,164 | ₩54,858 | ₩56,449 | +2.52% | 360.8만 |
|---|
| 2026.06.01 | ₩53,629 | ₩55,660 | ₩53,094 | ₩55,126 | +2.79% | 561.9만 |
|---|
| 2026.05.29 | ₩54,204 | ₩56,415 | ₩53,709 | ₩54,992 | +1.45% | 704.2만 |
|---|
| 2026.05.28 | ₩52,947 | ₩54,992 | ₩52,199 | ₩54,818 | +3.53% | 477.6만 |
|---|
| 2026.05.27 | ₩52,827 | ₩53,689 | ₩52,714 | ₩53,295 | +0.89% | 568.8만 |
|---|
| 2026.05.26 | ₩51,491 | ₩52,480 | ₩51,451 | ₩52,386 | +1.74% | 455.5만 |
|---|
| 2026.05.22 | ₩50,916 | ₩51,023 | ₩49,713 | ₩50,849 | -0.13% | 388만 |
|---|
| 2026.05.21 | ₩48,644 | ₩50,621 | ₩48,397 | ₩50,435 | +3.68% | 379.6만 |
|---|
| 2026.05.20 | ₩48,150 | ₩49,860 | ₩47,482 | ₩49,620 | +3.05% | 546.8만 |
|---|
| 2026.05.19 | ₩49,192 | ₩49,259 | ₩47,568 | ₩47,602 | -3.23% | 472.9만 |
|---|
| 2026.05.18 | ₩50,408 | ₩51,170 | ₩49,780 | ₩49,914 | -0.98% | 391.1만 |
|---|
| 2026.05.15 | ₩52,079 | ₩52,373 | ₩49,894 | ₩50,088 | -3.82% | 379.3만 |
|---|
| 2026.05.14 | ₩54,591 | ₩54,805 | ₩53,382 | ₩53,482 | -2.03% | 350.2만 |
|---|
| 2026.05.13 | ₩54,431 | ₩55,045 | ₩53,956 | ₩54,043 | -0.71% | 312.5만 |
|---|
| 2026.05.12 | ₩54,738 | ₩55,146 | ₩53,348 | ₩54,230 | -0.93% | 335.3만 |
|---|
| 2026.05.11 | ₩56,061 | ₩56,061 | ₩54,564 | ₩54,658 | -2.50% | 374.7만 |
|---|
| 2026.05.08 | ₩55,994 | ₩56,876 | ₩55,166 | ₩55,527 | -0.84% | 521.6만 |
|---|
| 2026.05.07 | ₩56,328 | ₩57,070 | ₩55,553 | ₩55,634 | -1.23% | 472.3만 |
|---|
| 2026.05.06 | ₩54,885 | ₩56,516 | ₩54,778 | ₩55,981 | +2.00% | 611만 |
|---|
| 2026.05.05 | ₩51,036 | ₩53,288 | ₩51,023 | ₩52,800 | +3.46% | 603.7만 |
|---|
| 2026.05.04 | ₩52,480 | ₩53,515 | ₩50,716 | ₩50,742 | -3.31% | 691.2만 |
|---|
| 2026.05.01 | ₩52,052 | ₩53,455 | ₩52,052 | ₩52,693 | +1.23% | 601.8만 |
|---|
| 2026.04.30 | ₩50,649 | ₩52,440 | ₩49,025 | ₩51,304 | +1.29% | 1240.1만 |
|---|
| 2026.04.29 | ₩54,163 | ₩54,484 | ₩52,827 | ₩53,028 | -2.10% | 530.6만 |
|---|
| 2026.04.28 | ₩53,749 | ₩54,832 | ₩52,146 | ₩54,204 | +0.85% | 712.2만 |
|---|
| 2026.04.27 | ₩53,188 | ₩54,217 | ₩53,161 | ₩53,509 | +0.60% | 475.1만 |
|---|
| 2026.04.24 | ₩53,789 | ₩54,016 | ₩52,854 | ₩53,402 | -0.72% | 448.8만 |
|---|
| 2026.04.23 | ₩53,455 | ₩55,045 | ₩53,281 | ₩54,150 | +1.30% | 473.3만 |
|---|
| 2026.04.22 | ₩55,393 | ₩55,513 | ₩52,613 | ₩53,041 | -4.25% | 516만 |
|---|
| 2026.04.21 | ₩57,184 | ₩57,504 | ₩55,019 | ₩55,086 | -3.67% | 362.9만 |
|---|
| 2026.04.20 | ₩56,930 | ₩57,438 | ₩56,502 | ₩57,063 | +0.23% | 408.6만 |
|---|
| 2026.04.17 | ₩56,689 | ₩58,066 | ₩56,262 | ₩56,449 | -0.42% | 823.3만 |
|---|
| 2026.04.16 | ₩55,540 | ₩56,008 | ₩54,805 | ₩55,059 | -0.87% | 535.1만 |
|---|
| 2026.04.15 | ₩56,275 | ₩56,275 | ₩54,725 | ₩55,326 | -1.69% | 521.5만 |
|---|
| 2026.04.14 | ₩56,609 | ₩56,716 | ₩55,847 | ₩56,262 | -0.61% | 332.4만 |
|---|
| 2026.04.13 | ₩55,473 | ₩56,335 | ₩54,792 | ₩56,275 | +1.45% | 322만 |
|---|
| 2026.04.10 | ₩57,344 | ₩57,607 | ₩56,088 | ₩56,208 | -1.98% | 312만 |
|---|
| 2026.04.09 | ₩55,674 | ₩56,703 | ₩55,045 | ₩56,315 | +1.15% | 330.2만 |
|---|
| 2026.04.08 | ₩55,994 | ₩56,796 | ₩55,928 | ₩56,502 | +0.91% | 489.1만 |
|---|
| 2026.04.07 | ₩53,221 | ₩53,221 | ₩51,852 | ₩52,426 | -1.49% | 427.8만 |
|---|
| 2026.04.06 | ₩52,252 | ₩53,662 | ₩52,119 | ₩53,602 | +2.58% | 282.8만 |
|---|
| 2026.04.02 | ₩52,172 | ₩53,348 | ₩51,103 | ₩52,506 | +0.64% | 673.5만 |
|---|
| 2026.04.01 | ₩53,669 | ₩54,404 | ₩53,375 | ₩53,629 | -0.07% | 311.9만 |
|---|
| 2026.03.31 | ₩52,105 | ₩53,629 | ₩51,838 | ₩53,255 | +2.21% | 683.5만 |
|---|
| 2026.03.30 | ₩53,028 | ₩53,181 | ₩51,036 | ₩51,117 | -3.60% | 566.5만 |
|---|
| 2026.03.27 | ₩53,255 | ₩53,709 | ₩52,146 | ₩52,667 | -1.10% | 772만 |
|---|
| 2026.03.26 | ₩54,123 | ₩54,885 | ₩53,575 | ₩54,043 | -0.15% | 631만 |
|---|
| 2026.03.25 | ₩53,896 | ₩54,417 | ₩52,693 | ₩54,351 | +0.84% | 606.6만 |
|---|
| 2026.03.24 | ₩51,384 | ₩54,030 | ₩50,963 | ₩53,268 | +3.67% | 696.5만 |
|---|
| 2026.03.23 | ₩51,157 | ₩52,333 | ₩50,074 | ₩51,718 | +1.10% | 776.6만 |
|---|
| 2026.03.20 | ₩49,753 | ₩50,061 | ₩48,110 | ₩48,390 | -2.74% | 1125.2만 |
|---|
| 2026.03.19 | ₩50,582 | ₩50,903 | ₩48,571 | ₩49,353 | -2.43% | 628.5만 |
|---|
| 2026.03.18 | ₩53,281 | ₩53,322 | ₩51,517 | ₩51,558 | -3.24% | 459.2만 |
|---|
| 2026.03.17 | ₩53,522 | ₩54,030 | ₩53,255 | ₩53,562 | +0.07% | 462.1만 |
|---|
| 2026.03.16 | ₩53,415 | ₩53,816 | ₩52,453 | ₩52,680 | -1.38% | 400.2만 |
|---|
| 2026.03.13 | ₩53,749 | ₩54,671 | ₩52,921 | ₩53,121 | -1.17% | 607.9만 |
|---|
| 2026.03.12 | ₩55,861 | ₩55,954 | ₩53,068 | ₩53,068 | -5.00% | 597.1만 |
|---|
| 2026.03.11 | ₩57,304 | ₩57,304 | ₩55,954 | ₩56,395 | -1.59% | 440.1만 |
|---|
| 2026.03.10 | ₩56,689 | ₩57,798 | ₩55,500 | ₩57,117 | +0.75% | 737.5만 |
|---|
| 2026.03.09 | ₩56,141 | ₩57,304 | ₩53,629 | ₩56,248 | +0.19% | 872.8만 |
|---|
| 2026.03.06 | ₩58,707 | ₩58,801 | ₩56,796 | ₩57,264 | -2.46% | 744.8만 |
|---|
| 2026.03.05 | ₩60,137 | ₩60,685 | ₩58,761 | ₩59,589 | -0.91% | 684.4만 |
|---|
| 2026.03.04 | ₩59,950 | ₩60,952 | ₩59,683 | ₩60,391 | +0.74% | 455.9만 |
|---|
| 2026.03.03 | ₩59,870 | ₩60,732 | ₩59,081 | ₩60,404 | +0.89% | 509.9만 |
|---|
| 2026.03.02 | ₩61,286 | ₩62,850 | ₩60,578 | ₩62,569 | +2.09% | 557.4만 |
|---|
| 2026.02.27 | ₩61,427 | ₩62,943 | ₩60,805 | ₩62,823 | +2.27% | 794.9만 |
|---|
| 2026.02.26 | ₩61,179 | ₩62,449 | ₩59,415 | ₩62,102 | +1.51% | 531.4만 |
|---|
| 2026.02.25 | ₩61,901 | ₩62,188 | ₩59,562 | ₩61,433 | -0.76% | 392.4만 |
|---|
| 2026.02.24 | ₩62,155 | ₩62,984 | ₩61,286 | ₩61,340 | -1.31% | 371.8만 |
|---|
| 2026.02.23 | ₩61,647 | ₩62,235 | ₩59,810 | ₩61,861 | +0.35% | 630.7만 |
|---|
| 2026.02.20 | ₩66,819 | ₩67,006 | ₩64,814 | ₩65,135 | -2.52% | 619.1만 |
|---|
| 2026.02.19 | ₩69,559 | ₩69,786 | ₩66,258 | ₩66,525 | -4.36% | 678.2만 |
|---|
| 2026.02.18 | ₩67,260 | ₩69,385 | ₩66,886 | ₩69,278 | +3.00% | 814.6만 |
|---|
| 2026.02.17 | ₩67,180 | ₩68,583 | ₩66,659 | ₩67,915 | +1.09% | 901.6만 |
|---|
| 2026.02.13 | ₩68,623 | ₩69,311 | ₩67,340 | ₩68,904 | +0.41% | 873.7만 |
|---|
| 2026.02.12 | ₩66,973 | ₩70,360 | ₩66,946 | ₩68,717 | +2.60% | 1359만 |
|---|
| 2026.02.11 | ₩65,048 | ₩68,997 | ₩64,400 | ₩67,193 | +3.30% | 2022.6만 |
|---|
| 2026.02.10 | ₩59,028 | ₩61,193 | ₩58,881 | ₩61,139 | +3.58% | 1032.7만 |
|---|
| 2026.02.09 | ₩58,988 | ₩59,335 | ₩57,986 | ₩58,868 | -0.20% | 613.2만 |
|---|
| 2026.02.06 | ₩58,747 | ₩59,282 | ₩57,818 | ₩58,988 | +0.41% | 590.5만 |
|---|
| 2026.02.05 | ₩58,968 | ₩59,175 | ₩56,896 | ₩57,692 | -2.16% | 517.4만 |
|---|
| 2026.02.04 | ₩55,587 | ₩59,589 | ₩55,313 | ₩59,322 | +6.72% | 677.1만 |
|---|
| 2026.02.03 | ₩55,486 | ₩56,649 | ₩54,498 | ₩54,658 | -1.49% | 746.1만 |
|---|
| 2026.02.02 | ₩55,019 | ₩56,522 | ₩54,805 | ₩56,075 | +1.92% | 536.9만 |
|---|
| 2026.01.30 | ₩55,740 | ₩55,854 | ₩54,377 | ₩55,634 | -0.19% | 545.5만 |
|---|
| 2026.01.29 | ₩57,905 | ₩58,146 | ₩55,086 | ₩56,288 | -2.79% | 717.4만 |
|---|
| 2026.01.28 | ₩57,424 | ₩57,919 | ₩55,887 | ₩56,676 | -1.30% | 396.1만 |
|---|
| 2026.01.27 | ₩57,812 | ₩58,119 | ₩57,264 | ₩57,411 | -0.69% | 383.7만 |
|---|
| 2026.01.26 | ₩58,974 | ₩59,616 | ₩57,959 | ₩57,972 | -1.70% | 568.2만 |
|---|
| 2026.01.23 | ₩55,286 | ₩58,587 | ₩54,892 | ₩58,533 | +5.87% | 1076.8만 |
|---|
| 2026.01.22 | ₩56,462 | ₩56,736 | ₩55,740 | ₩55,834 | -1.11% | 360.2만 |
|---|
| 2026.01.21 | ₩55,446 | ₩56,435 | ₩54,939 | ₩56,034 | +1.06% | 518.1만 |
|---|
| 2026.01.20 | ₩55,166 | ₩56,275 | ₩54,030 | ₩54,725 | -0.80% | 625.6만 |
|---|
| 2026.01.16 | ₩57,638 | ₩57,746 | ₩56,562 | ₩57,077 | -0.97% | 428.6만 |
|---|
| 2026.01.15 | ₩56,689 | ₩58,353 | ₩56,689 | ₩57,905 | +2.15% | 409만 |
|---|
| 2026.01.14 | ₩57,398 | ₩57,792 | ₩56,663 | ₩57,117 | -0.49% | 377.5만 |
|---|
| 2026.01.13 | ₩57,331 | ₩57,464 | ₩56,516 | ₩57,037 | -0.51% | 420.9만 |
|---|
| 2026.01.12 | ₩57,010 | ₩57,758 | ₩56,021 | ₩57,384 | +0.66% | 489.4만 |
|---|
| 2026.01.09 | ₩55,727 | ₩57,598 | ₩55,513 | ₩57,438 | +3.07% | 452.7만 |
|---|
| 2026.01.08 | ₩53,495 | ₩57,845 | ₩52,947 | ₩56,529 | +5.67% | 915.7만 |
|---|
| 2026.01.07 | ₩54,885 | ₩55,353 | ₩52,720 | ₩52,974 | -3.48% | 558.5만 |
|---|
| 2026.01.06 | ₩53,388 | ₩55,213 | ₩53,054 | ₩54,725 | +2.50% | 514.6만 |
|---|
| 2026.01.05 | ₩52,546 | ₩54,150 | ₩52,426 | ₩53,549 | +1.91% | 556.7만 |
|---|
| 2026.01.02 | ₩51,905 | ₩53,155 | ₩51,517 | ₩52,921 | +1.96% | 450.7만 |
|---|
| 2025.12.31 | ₩51,825 | ₩51,999 | ₩51,477 | ₩51,678 | -0.28% | 348.4만 |
|---|
| 2025.12.30 | ₩51,638 | ₩52,012 | ₩51,584 | ₩51,905 | +0.52% | 235.5만 |
|---|
| 2025.12.29 | ₩51,705 | ₩51,838 | ₩51,250 | ₩51,691 | -0.03% | 355.5만 |
|---|
| 2025.12.26 | ₩51,210 | ₩51,825 | ₩50,996 | ₩51,771 | +1.10% | 217.1만 |
|---|
| 2025.12.24 | ₩51,090 | ₩51,250 | ₩50,361 | ₩50,956 | -0.26% | 112.5만 |
|---|
| 2025.12.23 | ₩51,250 | ₩51,250 | ₩50,154 | ₩51,103 | -0.29% | 300만 |
|---|
| 2025.12.22 | ₩51,050 | ₩51,117 | ₩50,348 | ₩50,903 | -0.29% | 503.3만 |
|---|
| 2025.12.19 | ₩51,297 | ₩51,624 | ₩50,903 | ₩50,929 | -0.72% | 1037.4만 |
|---|
| 2025.12.18 | ₩50,909 | ₩51,858 | ₩50,415 | ₩51,611 | +1.38% | 563만 |
|---|
| 2025.12.17 | ₩50,021 | ₩51,210 | ₩49,947 | ₩50,809 | +1.58% | 547.7만 |
|---|
| 2025.12.16 | ₩50,261 | ₩50,488 | ₩49,847 | ₩50,368 | +0.21% | 636.3만 |
|---|
| 2025.12.15 | ₩50,141 | ₩50,275 | ₩49,459 | ₩50,168 | +0.05% | 495.3만 |
|---|
| 2025.12.12 | ₩51,451 | ₩51,504 | ₩49,506 | ₩49,700 | -3.40% | 471.9만 |
|---|
| 2025.12.11 | ₩50,355 | ₩51,370 | ₩50,168 | ₩50,796 | +0.88% | 674.6만 |
|---|
| 2025.12.10 | ₩47,468 | ₩49,713 | ₩47,415 | ₩49,673 | +4.65% | 434만 |
|---|
| 2025.12.09 | ₩47,508 | ₩48,150 | ₩46,827 | ₩47,188 | -0.68% | 325.6만 |
|---|
| 2025.12.08 | ₩48,310 | ₩48,484 | ₩47,816 | ₩48,190 | -0.25% | 575.3만 |
|---|
| 2025.12.05 | ₩48,604 | ₩48,898 | ₩48,096 | ₩48,163 | -0.91% | 556.3만 |
|---|
| 2025.12.04 | ₩48,083 | ₩49,553 | ₩48,016 | ₩48,711 | +1.31% | 635.7만 |
|---|
| 2025.12.03 | ₩46,466 | ₩48,350 | ₩46,252 | ₩48,270 | +3.88% | 707만 |
|---|
| 2025.12.02 | ₩47,321 | ₩47,348 | ₩45,718 | ₩46,038 | -2.71% | 548.8만 |
|---|
| 2025.12.01 | ₩47,588 | ₩48,056 | ₩46,840 | ₩47,642 | +0.11% | 607.7만 |
|---|
| 2025.11.28 | ₩48,110 | ₩48,230 | ₩47,615 | ₩47,695 | -0.86% | 266.3만 |
|---|
| 2025.11.26 | ₩46,600 | ₩47,936 | ₩46,539 | ₩47,816 | +2.61% | 375만 |
|---|
| 2025.11.25 | ₩45,664 | ₩46,813 | ₩45,584 | ₩46,720 | +2.31% | 510.7만 |
|---|
| 2025.11.24 | ₩44,715 | ₩45,343 | ₩44,568 | ₩45,049 | +0.75% | 620.2만 |
|---|
| 2025.11.21 | ₩44,047 | ₩45,677 | ₩43,994 | ₩45,143 | +2.49% | 596.9만 |
|---|
| 2025.11.20 | ₩45,223 | ₩45,464 | ₩43,738 | ₩43,820 | -3.10% | 528.5만 |
|---|
| 2025.11.19 | ₩45,437 | ₩45,470 | ₩44,348 | ₩44,996 | -0.97% | 625.1만 |
|---|
| 2025.11.18 | ₩45,317 | ₩46,118 | ₩44,896 | ₩45,196 | -0.27% | 632.2만 |
|---|
| 2025.11.17 | ₩45,718 | ₩45,918 | ₩45,003 | ₩45,330 | -0.85% | 456.4만 |
|---|
| 2025.11.14 | ₩45,985 | ₩46,159 | ₩45,049 | ₩45,824 | -0.35% | 450.7만 |
|---|
| 2025.11.13 | ₩47,435 | ₩47,816 | ₩46,640 | ₩46,880 | -1.17% | 489.2만 |
|---|
| 2025.11.12 | ₩48,003 | ₩48,577 | ₩47,268 | ₩47,281 | -1.50% | 447.4만 |
|---|
| 2025.11.11 | ₩48,123 | ₩48,738 | ₩47,675 | ₩47,896 | -0.47% | 786.1만 |
|---|
| 2025.11.10 | ₩48,150 | ₩48,190 | ₩46,947 | ₩47,441 | -1.47% | 484.8만 |
|---|
| 2025.11.07 | ₩46,974 | ₩47,869 | ₩46,773 | ₩47,856 | +1.88% | 482.2만 |
|---|
| 2025.11.06 | ₩47,882 | ₩48,156 | ₩47,081 | ₩47,735 | -0.31% | 479.5만 |
|---|
| 2025.11.05 | ₩48,698 | ₩48,912 | ₩47,415 | ₩48,176 | -1.07% | 581.3만 |
|---|
| 2025.11.04 | ₩48,016 | ₩49,393 | ₩48,003 | ₩48,524 | +1.06% | 691.1만 |
|---|
| 2025.11.03 | ₩49,045 | ₩49,573 | ₩48,056 | ₩48,871 | -0.35% | 781만 |
|---|
| 2025.10.31 | ₩47,682 | ₩49,540 | ₩47,054 | ₩49,339 | +3.48% | 764.9만 |
|---|
| 2025.10.30 | ₩50,007 | ₩50,218 | ₩47,936 | ₩48,163 | -3.69% | 1030만 |
|---|
| 2025.10.29 | ₩55,406 | ₩55,540 | ₩50,395 | ₩50,569 | -8.73% | 1964.3만 |
|---|
| 2025.10.28 | ₩57,839 | ₩57,839 | ₩57,010 | ₩57,585 | -0.44% | 312.7만 |
|---|
| 2025.10.27 | ₩57,625 | ₩58,226 | ₩57,277 | ₩57,999 | +0.65% | 243.1만 |
|---|
| 2025.10.24 | ₩58,186 | ₩58,186 | ₩57,304 | ₩57,558 | -1.08% | 220만 |
|---|
| 2025.10.23 | ₩56,810 | ₩57,785 | ₩56,622 | ₩57,491 | +1.20% | 302.6만 |
|---|
| 2025.10.22 | ₩56,729 | ₩57,825 | ₩56,716 | ₩57,010 | +0.49% | 267.8만 |
|---|
| 2025.10.21 | ₩56,475 | ₩57,204 | ₩56,034 | ₩56,810 | +0.59% | 428.8만 |
|---|
| 2025.10.20 | ₩55,781 | ₩56,556 | ₩55,727 | ₩56,435 | +1.17% | 327.1만 |
|---|
| 2025.10.17 | ₩55,139 | ₩56,192 | ₩55,126 | ₩55,326 | +0.34% | 426.5만 |
|---|
| 2025.10.16 | ₩56,128 | ₩56,141 | ₩55,045 | ₩55,219 | -1.62% | 343만 |
|---|
| 2025.10.15 | ₩56,743 | ₩56,743 | ₩55,112 | ₩55,807 | -1.65% | 315.5만 |
|---|
| 2025.10.14 | ₩55,005 | ₩57,210 | ₩54,959 | ₩56,435 | +2.60% | 390.2만 |
|---|
| 2025.10.13 | ₩55,152 | ₩55,727 | ₩54,698 | ₩55,500 | +0.63% | 373.2만 |
|---|
| 2025.10.10 | ₩57,170 | ₩57,986 | ₩54,016 | ₩54,057 | -5.45% | 520.8만 |
|---|