시장 데이터를 불러오는 중
전체 종목
Skyward Specialty Insurance Group, Inc. - Common Stock 과거 주가
Skyward Specialty Insurance Group, Inc. - Common Stock · SKWD · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Skyward Specialty Insurance Group, Inc. - Common Stock · SKWD · NASDAQ
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩78,899 | ₩80,012 | ₩78,054 | ₩78,215 | -0.87% | 25.2만 |
| 2026.10.08 | ₩77,062 | ₩80,497 | ₩76,539 | ₩79,543 | +3.22% | 65.5만 |
| 2026.10.07 | ₩75,037 | ₩77,491 | ₩75,037 | ₩77,075 | +2.72% | 59.5만 |
| 2026.10.06 | ₩74,272 | ₩75,774 | ₩73,535 | ₩75,761 | +2.00% | 38.7만 |
| 2026.10.05 | ₩73,776 | ₩74,433 | ₩73,508 | ₩74,018 | +0.33% | 21.9만 |
| 2026.10.02 | ₩73,843 | ₩74,433 | ₩73,401 | ₩73,776 | -0.09% | 25.1만 |
| 2026.10.01 | ₩70,638 | ₩73,709 | ₩70,396 | ₩73,468 | +4.01% | 40.4만 |
| 2026.09.30 | ₩71,550 | ₩71,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,812 |
| -1.03% |
| 30.8만 |
| 2026.09.29 | ₩71,255 | ₩72,127 | ₩70,544 | ₩71,724 | +0.66% | 24.7만 |
|---|
| 2026.09.28 | ₩73,173 | ₩73,173 | ₩71,255 | ₩71,872 | -1.78% | 28.5만 |
|---|
| 2026.09.25 | ₩73,924 | ₩73,924 | ₩72,676 | ₩73,468 | -0.62% | 35.4만 |
|---|
| 2026.09.24 | ₩74,125 | ₩74,514 | ₩73,199 | ₩73,602 | -0.71% | 40.5만 |
|---|
| 2026.09.23 | ₩74,380 | ₩75,178 | ₩73,414 | ₩73,548 | -1.12% | 32.2만 |
|---|
| 2026.09.22 | ₩76,673 | ₩76,673 | ₩74,011 | ₩74,983 | -2.20% | 44.4만 |
|---|
| 2026.09.21 | ₩75,573 | ₩76,563 | ₩75,332 | ₩75,499 | -0.10% | 26.8만 |
|---|
| 2026.09.18 | ₩75,359 | ₩75,727 | ₩73,977 | ₩75,520 | +0.21% | 88.8만 |
|---|
| 2026.09.17 | ₩77,089 | ₩77,290 | ₩75,774 | ₩75,909 | -1.53% | 23.8만 |
|---|
| 2026.09.16 | ₩76,861 | ₩77,853 | ₩75,935 | ₩76,820 | -0.05% | 34.9만 |
|---|
| 2026.09.15 | ₩77,759 | ₩78,074 | ₩76,646 | ₩77,551 | -0.27% | 31.5만 |
|---|
| 2026.09.14 | ₩77,209 | ₩78,577 | ₩76,960 | ₩78,256 | +1.35% | 36.1만 |
|---|
| 2026.09.11 | ₩76,619 | ₩76,995 | ₩74,762 | ₩76,096 | -0.68% | 31만 |
|---|
| 2026.09.10 | ₩76,311 | ₩76,901 | ₩74,701 | ₩75,506 | -1.05% | 34.7만 |
|---|
| 2026.09.09 | ₩75,412 | ₩75,607 | ₩74,286 | ₩75,573 | +0.21% | 24.9만 |
|---|
| 2026.09.08 | ₩75,935 | ₩76,834 | ₩74,420 | ₩75,815 | -0.16% | 26.4만 |
|---|
| 2026.09.04 | ₩76,499 | ₩77,511 | ₩75,989 | ₩76,901 | +0.53% | 35만 |
|---|
| 2026.09.03 | ₩76,700 | ₩78,390 | ₩76,150 | ₩77,907 | +1.57% | 71.5만 |
|---|
| 2026.09.02 | ₩76,981 | ₩77,813 | ₩75,385 | ₩75,533 | -1.88% | 76.5만 |
|---|
| 2026.09.01 | ₩77,236 | ₩77,907 | ₩76,391 | ₩77,008 | -0.30% | 40.7만 |
|---|
| 2026.08.31 | ₩77,545 | ₩78,054 | ₩76,676 | ₩76,995 | -0.71% | 30.2만 |
|---|
| 2026.08.28 | ₩77,572 | ₩79,154 | ₩77,572 | ₩78,175 | +0.78% | 29.4만 |
|---|
| 2026.08.27 | ₩77,464 | ₩78,392 | ₩76,083 | ₩77,317 | -0.19% | 37만 |
|---|
| 2026.08.26 | ₩77,236 | ₩78,302 | ₩76,847 | ₩77,840 | +0.78% | 31.7만 |
|---|
| 2026.08.25 | ₩77,907 | ₩78,980 | ₩76,656 | ₩76,981 | -1.19% | 23.9만 |
|---|
| 2026.08.24 | ₩76,311 | ₩78,718 | ₩76,016 | ₩77,679 | +1.79% | 37만 |
|---|
| 2026.08.21 | ₩75,157 | ₩76,847 | ₩74,655 | ₩76,297 | +1.52% | 52.3만 |
|---|
| 2026.08.20 | ₩73,642 | ₩75,721 | ₩72,448 | ₩74,916 | +1.73% | 60.4만 |
|---|
| 2026.08.19 | ₩78,376 | ₩79,208 | ₩75,546 | ₩75,640 | -3.49% | 31.9만 |
|---|
| 2026.08.18 | ₩78,323 | ₩79,798 | ₩77,625 | ₩78,376 | +0.07% | 37.8만 |
|---|
| 2026.08.17 | ₩80,079 | ₩80,561 | ₩76,901 | ₩77,209 | -3.58% | 58만 |
|---|
| 2026.08.14 | ₩79,369 | ₩82,362 | ₩78,644 | ₩80,200 | +1.05% | 38.1만 |
|---|
| 2026.08.13 | ₩80,643 | ₩81,541 | ₩78,805 | ₩79,100 | -1.91% | 125.3만 |
|---|
| 2026.08.12 | ₩81,595 | ₩82,091 | ₩78,940 | ₩80,643 | -1.17% | 55.5만 |
|---|
| 2026.08.11 | ₩82,882 | ₩84,183 | ₩81,810 | ₩82,695 | -0.23% | 42.3만 |
|---|
| 2026.08.10 | ₩86,101 | ₩86,467 | ₩82,856 | ₩83,151 | -3.43% | 57만 |
|---|
| 2026.08.07 | ₩87,375 | ₩88,019 | ₩85,042 | ₩85,390 | -2.27% | 43.6만 |
|---|
| 2026.08.06 | ₩84,532 | ₩88,099 | ₩84,197 | ₩88,019 | +4.13% | 68.1만 |
|---|
| 2026.08.05 | ₩84,492 | ₩85,417 | ₩81,883 | ₩84,545 | +0.06% | 57.2만 |
|---|
| 2026.08.04 | ₩81,461 | ₩82,836 | ₩80,401 | ₩82,574 | +1.37% | 43.3만 |
|---|
| 2026.08.03 | ₩80,965 | ₩82,708 | ₩80,629 | ₩81,635 | +0.83% | 35.5만 |
|---|
| 2026.07.31 | ₩80,603 | ₩80,864 | ₩79,127 | ₩80,401 | -0.25% | 44.1만 |
|---|
| 2026.07.30 | ₩83,486 | ₩83,486 | ₩79,302 | ₩80,294 | -3.82% | 37.4만 |
|---|
| 2026.07.29 | ₩83,633 | ₩84,492 | ₩82,494 | ₩83,848 | +0.26% | 45.5만 |
|---|
| 2026.07.28 | ₩83,419 | ₩85,773 | ₩82,909 | ₩84,183 | +0.92% | 67.5만 |
|---|
| 2026.07.27 | ₩81,582 | ₩83,525 | ₩81,582 | ₩82,413 | +1.02% | 29.4만 |
|---|
| 2026.07.24 | ₩79,208 | ₩81,233 | ₩79,047 | ₩81,085 | +2.37% | 33.3만 |
|---|
| 2026.07.23 | ₩76,713 | ₩78,859 | ₩76,137 | ₩78,658 | +2.53% | 29.2만 |
|---|
| 2026.07.22 | ₩79,798 | ₩80,757 | ₩76,794 | ₩77,692 | -2.64% | 53.1만 |
|---|
| 2026.07.21 | ₩81,139 | ₩82,038 | ₩79,865 | ₩80,616 | -0.64% | 31.9만 |
|---|
| 2026.07.20 | ₩79,543 | ₩82,038 | ₩78,658 | ₩81,421 | +2.36% | 57.7만 |
|---|
| 2026.07.17 | ₩78,551 | ₩81,407 | ₩78,551 | ₩79,409 | +1.09% | 73.5만 |
|---|
| 2026.07.16 | ₩77,920 | ₩80,079 | ₩77,283 | ₩78,416 | +0.64% | 67만 |
|---|
| 2026.07.15 | ₩78,229 | ₩78,229 | ₩75,278 | ₩76,271 | -2.50% | 66.5만 |
|---|
| 2026.07.14 | ₩79,704 | ₩81,085 | ₩78,095 | ₩78,269 | -1.80% | 53.6만 |
|---|
| 2026.07.13 | ₩80,428 | ₩81,661 | ₩77,974 | ₩80,147 | -0.35% | 47만 |
|---|
| 2026.07.10 | ₩80,603 | ₩82,098 | ₩79,315 | ₩79,583 | -1.26% | 65만 |
|---|
| 2026.07.09 | ₩81,233 | ₩81,273 | ₩79,623 | ₩80,603 | -0.78% | 64.6만 |
|---|
| 2026.07.08 | ₩83,110 | ₩83,875 | ₩80,737 | ₩80,965 | -2.58% | 52.2만 |
|---|
| 2026.07.07 | ₩82,319 | ₩84,532 | ₩81,850 | ₩83,701 | +1.68% | 61만 |
|---|
| 2026.07.06 | ₩81,810 | ₩82,306 | ₩79,516 | ₩80,737 | -1.31% | 75.4만 |
|---|
| 2026.07.02 | ₩79,664 | ₩83,419 | ₩78,591 | ₩82,373 | +3.40% | 108.3만 |
|---|
| 2026.07.01 | ₩78,256 | ₩80,214 | ₩77,632 | ₩79,811 | +1.99% | 71.3만 |
|---|
| 2026.06.30 | ₩80,415 | ₩82,131 | ₩78,028 | ₩78,256 | -2.69% | 90.2만 |
|---|
| 2026.06.29 | ₩78,242 | ₩80,737 | ₩78,115 | ₩80,723 | +3.17% | 100.9만 |
|---|
| 2026.06.26 | ₩74,420 | ₩80,207 | ₩74,420 | ₩79,382 | +6.67% | 314.5만 |
|---|
| 2026.06.25 | ₩72,757 | ₩74,567 | ₩72,576 | ₩74,299 | +2.12% | 74.9만 |
|---|
| 2026.06.24 | ₩71,201 | ₩73,454 | ₩70,839 | ₩72,945 | +2.45% | 55.1만 |
|---|
| 2026.06.23 | ₩69,122 | ₩71,080 | ₩69,122 | ₩70,919 | +2.60% | 35.1만 |
|---|
| 2026.06.22 | ₩68,130 | ₩70,209 | ₩68,070 | ₩68,157 | +0.04% | 39.1만 |
|---|
| 2026.06.18 | ₩68,090 | ₩68,398 | ₩66,802 | ₩67,808 | -0.41% | 60.1만 |
|---|
| 2026.06.17 | ₩66,333 | ₩68,559 | ₩66,333 | ₩67,741 | +2.12% | 28.1만 |
|---|
| 2026.06.16 | ₩66,118 | ₩67,305 | ₩66,011 | ₩66,547 | +0.65% | 17.7만 |
|---|
| 2026.06.15 | ₩66,990 | ₩69,096 | ₩65,287 | ₩66,051 | -1.40% | 51.9만 |
|---|
| 2026.06.12 | ₩68,163 | ₩69,283 | ₩67,097 | ₩67,124 | -1.52% | 40.4만 |
|---|
| 2026.06.11 | ₩65,810 | ₩68,707 | ₩65,783 | ₩68,130 | +3.53% | 42.6만 |
|---|
| 2026.06.10 | ₩63,141 | ₩66,279 | ₩63,141 | ₩65,649 | +3.97% | 33.4만 |
|---|
| 2026.06.09 | ₩61,894 | ₩63,396 | ₩61,357 | ₩62,712 | +1.32% | 27.3만 |
|---|
| 2026.06.08 | ₩61,049 | ₩62,095 | ₩60,700 | ₩61,894 | +1.38% | 29.6만 |
|---|
| 2026.06.05 | ₩59,614 | ₩61,987 | ₩59,466 | ₩61,639 | +3.40% | 26.9만 |
|---|
| 2026.06.04 | ₩58,460 | ₩60,029 | ₩58,420 | ₩59,050 | +1.01% | 57.3만 |
|---|
| 2026.06.03 | ₩58,635 | ₩59,050 | ₩56,998 | ₩57,307 | -2.26% | 61만 |
|---|
| 2026.06.02 | ₩58,889 | ₩59,721 | ₩58,226 | ₩59,144 | +0.43% | 32.5만 |
|---|
| 2026.06.01 | ₩58,930 | ₩59,681 | ₩58,615 | ₩59,292 | +0.61% | 28.2만 |
|---|
| 2026.05.29 | ₩59,989 | ₩60,807 | ₩58,943 | ₩59,171 | -1.36% | 29만 |
|---|
| 2026.05.28 | ₩61,263 | ₩62,001 | ₩59,882 | ₩60,043 | -1.99% | 47.4만 |
|---|
| 2026.05.27 | ₩63,704 | ₩63,932 | ₩60,807 | ₩61,411 | -3.60% | 32.4만 |
|---|
| 2026.05.26 | ₩64,106 | ₩64,455 | ₩63,557 | ₩63,878 | -0.36% | 34.8만 |
|---|
| 2026.05.22 | ₩63,329 | ₩64,683 | ₩62,899 | ₩63,637 | +0.49% | 31.4만 |
|---|
| 2026.05.21 | ₩63,302 | ₩63,516 | ₩61,718 | ₩63,034 | -0.42% | 40.8만 |
|---|
| 2026.05.20 | ₩63,516 | ₩64,630 | ₩62,658 | ₩63,557 | +0.06% | 23.9만 |
|---|
| 2026.05.19 | ₩64,294 | ₩65,582 | ₩63,315 | ₩63,651 | -1.00% | 28만 |
|---|
| 2026.05.18 | ₩61,572 | ₩64,884 | ₩61,478 | ₩64,174 | +4.23% | 39.9만 |
|---|
| 2026.05.15 | ₩60,727 | ₩62,390 | ₩60,485 | ₩61,706 | +1.61% | 32.1만 |
|---|
| 2026.05.14 | ₩59,640 | ₩61,027 | ₩59,278 | ₩60,727 | +1.82% | 31.5만 |
|---|
| 2026.05.13 | ₩60,043 | ₩61,216 | ₩58,205 | ₩59,050 | -1.65% | 81.9만 |
|---|
| 2026.05.12 | ₩61,692 | ₩62,135 | ₩59,815 | ₩60,848 | -1.37% | 49.4만 |
|---|
| 2026.05.11 | ₩62,081 | ₩62,604 | ₩60,955 | ₩61,478 | -0.97% | 44.2만 |
|---|
| 2026.05.08 | ₩61,478 | ₩63,436 | ₩60,754 | ₩62,618 | +1.85% | 57.7만 |
|---|
| 2026.05.07 | ₩62,296 | ₩62,360 | ₩58,091 | ₩61,035 | -2.02% | 55만 |
|---|
| 2026.05.06 | ₩58,916 | ₩60,190 | ₩58,621 | ₩58,796 | -0.20% | 49.1만 |
|---|
| 2026.05.05 | ₩58,983 | ₩59,694 | ₩58,299 | ₩58,916 | -0.11% | 43.1만 |
|---|
| 2026.05.04 | ₩60,539 | ₩62,370 | ₩58,433 | ₩58,527 | -3.32% | 42.8만 |
|---|
| 2026.05.01 | ₩61,545 | ₩62,249 | ₩60,660 | ₩60,941 | -0.98% | 34.3만 |
|---|
| 2026.04.30 | ₩59,962 | ₩61,397 | ₩59,640 | ₩60,955 | +1.66% | 33.8만 |
|---|
| 2026.04.29 | ₩61,062 | ₩61,444 | ₩59,795 | ₩60,070 | -1.63% | 29.8만 |
|---|
| 2026.04.28 | ₩61,424 | ₩61,773 | ₩60,083 | ₩61,143 | -0.46% | 43.2만 |
|---|
| 2026.04.27 | ₩61,196 | ₩62,202 | ₩60,633 | ₩60,727 | -0.77% | 26.9만 |
|---|
| 2026.04.24 | ₩61,827 | ₩61,987 | ₩60,687 | ₩61,612 | -0.35% | 32.8만 |
|---|
| 2026.04.23 | ₩62,148 | ₩62,578 | ₩61,424 | ₩61,934 | -0.35% | 29.6만 |
|---|
| 2026.04.22 | ₩61,746 | ₩62,148 | ₩60,331 | ₩61,974 | +0.37% | 42.7만 |
|---|
| 2026.04.21 | ₩62,175 | ₩62,484 | ₩60,901 | ₩62,001 | -0.28% | 31.1만 |
|---|
| 2026.04.20 | ₩62,739 | ₩63,999 | ₩61,947 | ₩62,376 | -0.58% | 28.4만 |
|---|
| 2026.04.17 | ₩62,698 | ₩63,872 | ₩62,135 | ₩62,806 | +0.17% | 54.7만 |
|---|
| 2026.04.16 | ₩62,470 | ₩63,355 | ₩61,894 | ₩62,055 | -0.67% | 37.5만 |
|---|
| 2026.04.15 | ₩61,263 | ₩62,705 | ₩60,901 | ₩62,564 | +2.12% | 37.2만 |
|---|
| 2026.04.14 | ₩61,773 | ₩62,658 | ₩61,263 | ₩61,491 | -0.46% | 34.7만 |
|---|
| 2026.04.13 | ₩61,129 | ₩62,564 | ₩60,760 | ₩61,773 | +1.05% | 63.5만 |
|---|
| 2026.04.10 | ₩61,371 | ₩61,371 | ₩59,741 | ₩61,116 | -0.42% | 60만 |
|---|
| 2026.04.09 | ₩60,217 | ₩62,028 | ₩59,654 | ₩61,545 | +2.20% | 32.3만 |
|---|
| 2026.04.08 | ₩59,828 | ₩60,821 | ₩59,225 | ₩60,606 | +1.30% | 55.1만 |
|---|
| 2026.04.07 | ₩59,520 | ₩60,123 | ₩58,554 | ₩58,970 | -0.92% | 28.4만 |
|---|
| 2026.04.06 | ₩58,433 | ₩59,667 | ₩57,901 | ₩59,520 | +1.86% | 20.2만 |
|---|
| 2026.04.02 | ₩57,173 | ₩59,359 | ₩56,797 | ₩58,916 | +3.05% | 28.5만 |
|---|
| 2026.04.01 | ₩58,232 | ₩58,534 | ₩57,247 | ₩57,763 | -0.81% | 44.7만 |
|---|
| 2026.03.31 | ₩59,868 | ₩59,868 | ₩57,488 | ₩58,581 | -2.15% | 34.4만 |
|---|
| 2026.03.30 | ₩56,542 | ₩58,889 | ₩56,502 | ₩58,648 | +3.72% | 39.3만 |
|---|
| 2026.03.27 | ₩58,018 | ₩58,078 | ₩56,408 | ₩56,502 | -2.61% | 38.1만 |
|---|
| 2026.03.26 | ₩57,669 | ₩58,427 | ₩57,267 | ₩58,018 | +0.60% | 35.8만 |
|---|
| 2026.03.25 | ₩57,682 | ₩58,340 | ₩57,501 | ₩57,870 | +0.33% | 47.8만 |
|---|
| 2026.03.24 | ₩57,253 | ₩57,495 | ₩56,475 | ₩56,891 | -0.63% | 28.6만 |
|---|
| 2026.03.23 | ₩56,355 | ₩58,273 | ₩55,550 | ₩57,253 | +1.59% | 41.4만 |
|---|
| 2026.03.20 | ₩55,550 | ₩55,917 | ₩54,450 | ₩55,335 | -0.39% | 131만 |
|---|
| 2026.03.19 | ₩57,441 | ₩57,756 | ₩55,255 | ₩55,550 | -3.29% | 54.7만 |
|---|
| 2026.03.18 | ₩59,815 | ₩59,815 | ₩57,361 | ₩57,441 | -3.97% | 38.1만 |
|---|
| 2026.03.17 | ₩60,418 | ₩61,612 | ₩60,137 | ₩60,405 | -0.02% | 41.8만 |
|---|
| 2026.03.16 | ₩60,579 | ₩61,357 | ₩59,815 | ₩59,936 | -1.06% | 40.4만 |
|---|
| 2026.03.13 | ₩61,585 | ₩62,189 | ₩60,083 | ₩60,579 | -1.63% | 57.1만 |
|---|
| 2026.03.12 | ₩60,512 | ₩61,384 | ₩59,600 | ₩60,660 | +0.24% | 38.7만 |
|---|
| 2026.03.11 | ₩61,357 | ₩61,950 | ₩60,204 | ₩60,874 | -0.79% | 32.4만 |
|---|
| 2026.03.10 | ₩61,424 | ₩62,631 | ₩61,022 | ₩62,081 | +1.07% | 35.3만 |
|---|
| 2026.03.09 | ₩64,549 | ₩64,817 | ₩60,734 | ₩62,041 | -3.89% | 53.9만 |
|---|
| 2026.03.06 | ₩65,233 | ₩65,702 | ₩63,664 | ₩65,327 | +0.14% | 46.5만 |
|---|
| 2026.03.05 | ₩65,716 | ₩66,594 | ₩65,083 | ₩65,937 | +0.34% | 67.1만 |
|---|
| 2026.03.04 | ₩64,576 | ₩65,702 | ₩63,503 | ₩65,246 | +1.04% | 53.6만 |
|---|
| 2026.03.03 | ₩64,428 | ₩65,045 | ₩62,269 | ₩64,670 | +0.37% | 85.2만 |
|---|
| 2026.03.02 | ₩63,436 | ₩65,997 | ₩63,436 | ₩65,153 | +2.71% | 67만 |
|---|
| 2026.02.27 | ₩60,700 | ₩63,382 | ₩59,882 | ₩62,323 | +2.67% | 59.8만 |
|---|
| 2026.02.26 | ₩61,277 | ₩62,309 | ₩60,164 | ₩60,351 | -1.51% | 44.5만 |
|---|
| 2026.02.25 | ₩61,277 | ₩62,350 | ₩60,968 | ₩61,545 | +0.44% | 54.3만 |
|---|
| 2026.02.24 | ₩63,369 | ₩64,361 | ₩57,387 | ₩60,445 | -4.61% | 101.3만 |
|---|
| 2026.02.23 | ₩62,993 | ₩64,194 | ₩62,745 | ₩63,248 | +0.40% | 78.6만 |
|---|
| 2026.02.20 | ₩61,853 | ₩63,168 | ₩60,787 | ₩62,873 | +1.65% | 55.8만 |
|---|
| 2026.02.19 | ₩60,700 | ₩61,652 | ₩60,485 | ₩61,478 | +1.28% | 40.8만 |
|---|
| 2026.02.18 | ₩61,464 | ₩61,867 | ₩60,217 | ₩60,593 | -1.42% | 35만 |
|---|
| 2026.02.17 | ₩61,102 | ₩62,386 | ₩60,995 | ₩61,786 | +1.12% | 31.9만 |
|---|
| 2026.02.13 | ₩60,780 | ₩60,982 | ₩59,594 | ₩60,687 | -0.15% | 43.3만 |
|---|
| 2026.02.12 | ₩63,168 | ₩63,543 | ₩60,324 | ₩61,384 | -2.82% | 66.1만 |
|---|
| 2026.02.11 | ₩60,660 | ₩63,127 | ₩59,694 | ₩62,511 | +3.05% | 67.3만 |
|---|
| 2026.02.10 | ₩57,146 | ₩61,223 | ₩56,998 | ₩61,008 | +6.76% | 85.6만 |
|---|
| 2026.02.09 | ₩58,715 | ₩59,077 | ₩56,931 | ₩57,401 | -2.24% | 85.1만 |
|---|
| 2026.02.06 | ₩59,359 | ₩60,190 | ₩58,970 | ₩58,983 | -0.63% | 50.5만 |
|---|
| 2026.02.05 | ₩59,198 | ₩60,056 | ₩58,849 | ₩59,050 | -0.25% | 39.9만 |
|---|
| 2026.02.04 | ₩59,345 | ₩59,949 | ₩58,688 | ₩58,742 | -1.02% | 49만 |
|---|
| 2026.02.03 | ₩59,882 | ₩60,995 | ₩58,983 | ₩59,345 | -0.90% | 59.8만 |
|---|
| 2026.02.02 | ₩59,828 | ₩61,210 | ₩59,211 | ₩60,110 | +0.47% | 40.4만 |
|---|
| 2026.01.30 | ₩60,780 | ₩61,277 | ₩59,681 | ₩59,842 | -1.54% | 39.3만 |
|---|
| 2026.01.29 | ₩60,459 | ₩61,431 | ₩59,895 | ₩60,552 | +0.16% | 46.8만 |
|---|
| 2026.01.28 | ₩60,298 | ₩61,236 | ₩60,070 | ₩60,324 | +0.04% | 35.3만 |
|---|
| 2026.01.27 | ₩62,336 | ₩62,604 | ₩59,466 | ₩60,311 | -3.25% | 38.2만 |
|---|
| 2026.01.26 | ₩60,512 | ₩62,497 | ₩60,206 | ₩62,336 | +3.01% | 64.4만 |
|---|
| 2026.01.23 | ₩59,600 | ₩60,472 | ₩58,138 | ₩60,204 | +1.01% | 70.6만 |
|---|
| 2026.01.22 | ₩60,673 | ₩60,915 | ₩59,466 | ₩59,681 | -1.64% | 39.5만 |
|---|
| 2026.01.21 | ₩61,304 | ₩61,391 | ₩59,563 | ₩60,807 | -0.81% | 60.5만 |
|---|
| 2026.01.20 | ₩61,867 | ₩62,611 | ₩60,720 | ₩60,754 | -1.80% | 38.1만 |
|---|
| 2026.01.16 | ₩62,269 | ₩62,618 | ₩61,639 | ₩62,336 | +0.11% | 62.8만 |
|---|
| 2026.01.15 | ₩60,982 | ₩62,671 | ₩60,941 | ₩62,336 | +2.22% | 44.3만 |
|---|
| 2026.01.14 | ₩60,485 | ₩61,786 | ₩60,056 | ₩60,539 | +0.09% | 84.8만 |
|---|
| 2026.01.13 | ₩62,028 | ₩62,336 | ₩60,017 | ₩60,620 | -2.27% | 52만 |
|---|
| 2026.01.12 | ₩62,122 | ₩62,685 | ₩61,424 | ₩61,827 | -0.47% | 80.1만 |
|---|
| 2026.01.09 | ₩63,436 | ₩64,817 | ₩62,376 | ₩62,578 | -1.35% | 80.2만 |
|---|
| 2026.01.08 | ₩62,537 | ₩64,241 | ₩62,515 | ₩63,329 | +1.27% | 38.1만 |
|---|
| 2026.01.07 | ₩64,428 | ₩64,428 | ₩61,491 | ₩62,323 | -3.27% | 40만 |
|---|
| 2026.01.06 | ₩66,963 | ₩67,057 | ₩63,376 | ₩63,610 | -5.01% | 44.1만 |
|---|
| 2026.01.05 | ₩65,072 | ₩67,781 | ₩64,958 | ₩67,661 | +3.98% | 30.6만 |
|---|
| 2026.01.02 | ₩68,385 | ₩68,505 | ₩65,086 | ₩65,206 | -4.65% | 30만 |
|---|
| 2025.12.31 | ₩69,578 | ₩69,873 | ₩68,505 | ₩68,546 | -1.48% | 24.7만 |
|---|
| 2025.12.30 | ₩69,645 | ₩70,041 | ₩68,760 | ₩69,444 | -0.29% | 21.7만 |
|---|
| 2025.12.29 | ₩69,565 | ₩70,128 | ₩69,142 | ₩69,900 | +0.48% | 19만 |
|---|
| 2025.12.26 | ₩69,431 | ₩69,914 | ₩69,069 | ₩69,538 | +0.15% | 15.3만 |
|---|
| 2025.12.24 | ₩69,712 | ₩69,981 | ₩69,149 | ₩69,364 | -0.50% | 9.4만 |
|---|
| 2025.12.23 | ₩69,927 | ₩71,200 | ₩68,935 | ₩69,712 | -0.31% | 22.6만 |
|---|
| 2025.12.22 | ₩68,304 | ₩70,529 | ₩66,829 | ₩69,860 | +2.28% | 30.6만 |
|---|
| 2025.12.19 | ₩69,015 | ₩69,283 | ₩67,868 | ₩68,572 | -0.64% | 33.1만 |
|---|
| 2025.12.18 | ₩66,453 | ₩69,525 | ₩66,225 | ₩69,471 | +4.54% | 40.5만 |
|---|
| 2025.12.17 | ₩65,595 | ₩67,003 | ₩65,367 | ₩66,588 | +1.51% | 27.7만 |
|---|
| 2025.12.16 | ₩65,662 | ₩66,279 | ₩65,045 | ₩65,863 | +0.31% | 20.5만 |
|---|
| 2025.12.15 | ₩66,722 | ₩67,010 | ₩65,354 | ₩65,448 | -1.91% | 35.8만 |
|---|
| 2025.12.12 | ₩66,695 | ₩67,312 | ₩66,252 | ₩66,668 | -0.04% | 28.1만 |
|---|
| 2025.12.11 | ₩63,852 | ₩66,668 | ₩63,852 | ₩66,655 | +4.39% | 27.3만 |
|---|
| 2025.12.10 | ₩63,034 | ₩64,831 | ₩62,095 | ₩63,677 | +1.02% | 33.9만 |
|---|
| 2025.12.09 | ₩62,779 | ₩64,026 | ₩62,739 | ₩63,034 | +0.41% | 31.1만 |
|---|
| 2025.12.08 | ₩63,034 | ₩63,034 | ₩61,324 | ₩62,712 | -0.51% | 36.5만 |
|---|
| 2025.12.05 | ₩63,878 | ₩64,046 | ₩62,276 | ₩62,497 | -2.16% | 43.2만 |
|---|
| 2025.12.04 | ₩62,363 | ₩65,045 | ₩61,190 | ₩63,731 | +2.19% | 91.7만 |
|---|
| 2025.12.03 | ₩62,792 | ₩62,899 | ₩60,499 | ₩60,593 | -3.50% | 55.5만 |
|---|
| 2025.12.02 | ₩64,160 | ₩64,160 | ₩62,350 | ₩62,457 | -2.65% | 34.4만 |
|---|
| 2025.12.01 | ₩65,126 | ₩66,301 | ₩63,516 | ₩63,838 | -1.98% | 34.5만 |
|---|
| 2025.11.28 | ₩65,796 | ₩66,212 | ₩64,904 | ₩65,662 | -0.20% | 11.1만 |
|---|
| 2025.11.26 | ₩66,400 | ₩67,084 | ₩65,542 | ₩65,716 | -1.03% | 24.9만 |
|---|
| 2025.11.25 | ₩65,072 | ₩66,688 | ₩64,898 | ₩66,105 | +1.59% | 39.2만 |
|---|
| 2025.11.24 | ₩64,093 | ₩65,729 | ₩63,074 | ₩65,112 | +1.59% | 53.8만 |
|---|
| 2025.11.21 | ₩62,524 | ₩64,415 | ₩61,572 | ₩63,704 | +1.89% | 75.7만 |
|---|
| 2025.11.20 | ₩63,959 | ₩65,287 | ₩61,974 | ₩62,497 | -2.29% | 30.4만 |
|---|
| 2025.11.19 | ₩65,005 | ₩65,005 | ₩62,504 | ₩63,195 | -2.79% | 32.1만 |
|---|
| 2025.11.18 | ₩65,018 | ₩65,997 | ₩64,683 | ₩64,710 | -0.47% | 22.8만 |
|---|
| 2025.11.17 | ₩65,381 | ₩66,373 | ₩64,911 | ₩65,018 | -0.55% | 15.9만 |
|---|
| 2025.11.14 | ₩65,582 | ₩65,997 | ₩64,013 | ₩65,314 | -0.41% | 19.3만 |
|---|
| 2025.11.13 | ₩66,145 | ₩66,746 | ₩65,220 | ₩65,381 | -1.16% | 25.6만 |
|---|
| 2025.11.12 | ₩65,582 | ₩67,956 | ₩65,132 | ₩66,279 | +1.06% | 58.9만 |
|---|
| 2025.11.11 | ₩63,972 | ₩64,717 | ₩63,838 | ₩64,562 | +0.92% | 25만 |
|---|
| 2025.11.10 | ₩63,074 | ₩64,375 | ₩62,472 | ₩64,147 | +1.70% | 26.4만 |
|---|
| 2025.11.07 | ₩61,625 | ₩63,959 | ₩61,290 | ₩63,677 | +3.33% | 37만 |
|---|
| 2025.11.06 | ₩62,846 | ₩63,235 | ₩61,042 | ₩61,236 | -2.56% | 27.4만 |
|---|
| 2025.11.05 | ₩61,612 | ₩62,940 | ₩60,941 | ₩62,806 | +1.94% | 31.8만 |
|---|
| 2025.11.04 | ₩60,351 | ₩62,215 | ₩60,351 | ₩61,518 | +1.93% | 27.3만 |
|---|
| 2025.11.03 | ₩60,150 | ₩61,008 | ₩59,211 | ₩60,378 | +0.38% | 53.5만 |
|---|
| 2025.10.31 | ₩61,277 | ₩63,865 | ₩60,432 | ₩61,143 | -0.22% | 50.6만 |
|---|
| 2025.10.30 | ₩64,334 | ₩65,307 | ₩60,968 | ₩61,210 | -4.86% | 85.1만 |
|---|
| 2025.10.29 | ₩59,828 | ₩61,786 | ₩59,131 | ₩60,365 | +0.90% | 40.3만 |
|---|
| 2025.10.28 | ₩61,947 | ₩62,189 | ₩60,365 | ₩60,539 | -2.27% | 30.1만 |
|---|
| 2025.10.27 | ₩62,376 | ₩63,034 | ₩61,750 | ₩62,712 | +0.54% | 31.1만 |
|---|
| 2025.10.24 | ₩62,899 | ₩63,141 | ₩61,210 | ₩62,148 | -1.19% | 24.2만 |
|---|
| 2025.10.23 | ₩62,175 | ₩63,154 | ₩61,156 | ₩62,497 | +0.52% | 27.5만 |
|---|
| 2025.10.22 | ₩62,873 | ₩63,302 | ₩61,692 | ₩62,175 | -1.11% | 21.1만 |
|---|
| 2025.10.21 | ₩62,309 | ₩63,557 | ₩61,451 | ₩62,967 | +1.05% | 40.3만 |
|---|
| 2025.10.20 | ₩62,725 | ₩62,946 | ₩61,545 | ₩62,296 | -0.68% | 24만 |
|---|
| 2025.10.17 | ₩60,740 | ₩62,403 | ₩59,654 | ₩62,028 | +2.12% | 100.8만 |
|---|
| 2025.10.16 | ₩65,783 | ₩65,783 | ₩60,271 | ₩60,351 | -8.26% | 112.1만 |
|---|
| 2025.10.15 | ₩67,151 | ₩67,151 | ₩65,159 | ₩66,547 | -0.90% | 56.1만 |
|---|
| 2025.10.14 | ₩66,038 | ₩68,103 | ₩65,796 | ₩67,862 | +2.76% | 46.3만 |
|---|
| 2025.10.13 | ₩65,582 | ₩65,944 | ₩64,408 | ₩65,904 | +0.49% | 37.9만 |
|---|
| 2025.10.10 | ₩65,609 | ₩66,185 | ₩65,153 | ₩65,622 | +0.02% | 39.2만 |
|---|