시장 데이터를 불러오는 중
전체 종목
SkyWest, Inc. - Common Stock 과거 주가
SkyWest, Inc. - Common Stock · SKYW · NASDAQ
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SkyWest, Inc. - Common Stock · SKYW · NASDAQ
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩128,941 | ₩129,652 | ₩127,788 | ₩129,424 | +0.37% | 18.2만 |
| 2026.10.08 | ₩127,868 | ₩129,839 | ₩127,613 | ₩129,705 | +1.44% | 25.1만 |
| 2026.10.07 | ₩128,633 | ₩130,630 | ₩128,592 | ₩129,585 | +0.74% | 29.6만 |
| 2026.10.06 | ₩131,113 | ₩132,240 | ₩129,491 | ₩131,019 | -0.07% | 23.7만 |
| 2026.10.05 | ₩129,397 | ₩130,403 | ₩128,123 | ₩128,807 | -0.46% | 32.3만 |
| 2026.10.02 | ₩133,460 | ₩133,460 | ₩129,075 | ₩129,303 | -3.11% | 24.2만 |
| 2026.10.01 | ₩129,813 | ₩131,904 | ₩127,721 | ₩130,993 | +0.91% | 27.1만 |
| 2026.09.30 | ₩132,950 | ₩133,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,960 |
| -2.25% |
| 28.7만 |
| 2026.09.29 | ₩136,249 | ₩136,839 | ₩132,494 | ₩132,615 | -2.67% | 31.3만 |
|---|
| 2026.09.28 | ₩135,136 | ₩136,289 | ₩133,218 | ₩135,055 | -0.06% | 39.4만 |
|---|
| 2026.09.25 | ₩136,611 | ₩137,979 | ₩134,412 | ₩137,161 | +0.40% | 29.6만 |
|---|
| 2026.09.24 | ₩132,575 | ₩135,431 | ₩131,060 | ₩135,015 | +1.84% | 31.9만 |
|---|
| 2026.09.23 | ₩134,036 | ₩134,720 | ₩132,414 | ₩133,111 | -0.69% | 22.9만 |
|---|
| 2026.09.22 | ₩137,952 | ₩139,333 | ₩134,975 | ₩135,699 | -1.63% | 40.1만 |
|---|
| 2026.09.21 | ₩131,569 | ₩134,774 | ₩130,523 | ₩134,358 | +2.12% | 30.2만 |
|---|
| 2026.09.18 | ₩128,257 | ₩130,108 | ₩127,815 | ₩129,236 | +0.76% | 99.3만 |
|---|
| 2026.09.17 | ₩131,448 | ₩132,468 | ₩127,962 | ₩128,257 | -2.43% | 50.5만 |
|---|
| 2026.09.16 | ₩129,477 | ₩130,698 | ₩127,600 | ₩130,242 | +0.59% | 39만 |
|---|
| 2026.09.15 | ₩130,443 | ₩130,765 | ₩127,372 | ₩128,740 | -1.31% | 36.2만 |
|---|
| 2026.09.14 | ₩127,305 | ₩130,563 | ₩127,171 | ₩130,175 | +2.25% | 34.1만 |
|---|
| 2026.09.11 | ₩131,408 | ₩132,173 | ₩128,177 | ₩128,914 | -1.90% | 37.2만 |
|---|
| 2026.09.10 | ₩127,533 | ₩129,678 | ₩126,474 | ₩128,431 | +0.70% | 28.8만 |
|---|
| 2026.09.09 | ₩125,602 | ₩129,169 | ₩125,602 | ₩128,807 | +2.55% | 21.1만 |
|---|
| 2026.09.08 | ₩130,711 | ₩130,832 | ₩127,184 | ₩127,359 | -2.56% | 32.8만 |
|---|
| 2026.09.04 | ₩129,223 | ₩133,017 | ₩129,155 | ₩132,830 | +2.79% | 24.9만 |
|---|
| 2026.09.03 | ₩128,485 | ₩129,611 | ₩126,916 | ₩129,048 | +0.44% | 21.9만 |
|---|
| 2026.09.02 | ₩127,037 | ₩128,539 | ₩126,460 | ₩127,332 | +0.23% | 28만 |
|---|
| 2026.09.01 | ₩126,058 | ₩127,707 | ₩124,851 | ₩125,160 | -0.71% | 29만 |
|---|
| 2026.08.31 | ₩131,019 | ₩131,113 | ₩126,594 | ₩126,930 | -3.12% | 38.4만 |
|---|
| 2026.08.28 | ₩133,929 | ₩134,103 | ₩131,529 | ₩132,575 | -1.01% | 23.9만 |
|---|
| 2026.08.27 | ₩133,701 | ₩134,760 | ₩132,508 | ₩132,575 | -0.84% | 23만 |
|---|
| 2026.08.26 | ₩140,406 | ₩140,526 | ₩134,653 | ₩135,337 | -3.61% | 33.7만 |
|---|
| 2026.08.25 | ₩138,904 | ₩138,904 | ₩135,967 | ₩138,797 | -0.08% | 21.6만 |
|---|
| 2026.08.24 | ₩137,684 | ₩138,461 | ₩136,128 | ₩136,343 | -0.97% | 23.8만 |
|---|
| 2026.08.21 | ₩137,040 | ₩137,322 | ₩135,176 | ₩135,552 | -1.09% | 23.6만 |
|---|
| 2026.08.20 | ₩135,029 | ₩135,847 | ₩133,285 | ₩135,149 | +0.09% | 29.4만 |
|---|
| 2026.08.19 | ₩139,655 | ₩140,003 | ₩136,732 | ₩137,335 | -1.66% | 24.6만 |
|---|
| 2026.08.18 | ₩141,358 | ₩141,519 | ₩137,845 | ₩138,260 | -2.19% | 25.4만 |
|---|
| 2026.08.17 | ₩142,980 | ₩143,959 | ₩141,277 | ₩141,599 | -0.97% | 26.2만 |
|---|
| 2026.08.14 | ₩144,402 | ₩145,903 | ₩142,564 | ₩144,254 | -0.10% | 20.6만 |
|---|
| 2026.08.13 | ₩145,970 | ₩147,499 | ₩143,557 | ₩145,300 | -0.46% | 27.7만 |
|---|
| 2026.08.12 | ₩144,710 | ₩145,367 | ₩141,867 | ₩143,785 | -0.64% | 21.7만 |
|---|
| 2026.08.11 | ₩145,152 | ₩147,016 | ₩142,792 | ₩144,710 | -0.30% | 34.1만 |
|---|
| 2026.08.10 | ₩147,244 | ₩148,840 | ₩143,704 | ₩144,375 | -1.95% | 29.3만 |
|---|
| 2026.08.07 | ₩153,117 | ₩153,117 | ₩149,725 | ₩149,966 | -2.06% | 24.8만 |
|---|
| 2026.08.06 | ₩155,464 | ₩156,309 | ₩151,937 | ₩152,112 | -2.16% | 34.3만 |
|---|
| 2026.08.05 | ₩154,619 | ₩157,851 | ₩153,560 | ₩155,464 | +0.55% | 50.9만 |
|---|
| 2026.08.04 | ₩151,884 | ₩154,726 | ₩151,093 | ₩154,096 | +1.46% | 50.5만 |
|---|
| 2026.08.03 | ₩145,809 | ₩150,449 | ₩145,809 | ₩149,349 | +2.43% | 39만 |
|---|
| 2026.07.31 | ₩144,267 | ₩146,560 | ₩143,034 | ₩143,436 | -0.58% | 33.6만 |
|---|
| 2026.07.30 | ₩148,290 | ₩148,840 | ₩144,656 | ₩145,166 | -2.11% | 38.6만 |
|---|
| 2026.07.29 | ₩148,746 | ₩151,522 | ₩145,179 | ₩147,043 | -1.14% | 58.3만 |
|---|
| 2026.07.28 | ₩150,033 | ₩153,225 | ₩147,177 | ₩152,527 | +1.66% | 70.3만 |
|---|
| 2026.07.27 | ₩142,269 | ₩148,143 | ₩142,269 | ₩147,888 | +3.95% | 62.8만 |
|---|
| 2026.07.24 | ₩134,144 | ₩141,840 | ₩132,132 | ₩138,984 | +3.61% | 72.3만 |
|---|
| 2026.07.23 | ₩124,382 | ₩129,437 | ₩123,658 | ₩129,048 | +3.75% | 47.7만 |
|---|
| 2026.07.22 | ₩127,198 | ₩129,316 | ₩126,822 | ₩128,324 | +0.89% | 75.4만 |
|---|
| 2026.07.21 | ₩133,071 | ₩134,090 | ₩127,426 | ₩127,613 | -4.10% | 78.3만 |
|---|
| 2026.07.20 | ₩130,000 | ₩133,634 | ₩130,000 | ₩133,205 | +2.47% | 27.9만 |
|---|
| 2026.07.17 | ₩132,414 | ₩133,487 | ₩128,364 | ₩130,376 | -1.54% | 42.1만 |
|---|
| 2026.07.16 | ₩132,333 | ₩135,619 | ₩132,320 | ₩134,519 | +1.65% | 29.1만 |
|---|
| 2026.07.15 | ₩130,617 | ₩135,739 | ₩130,617 | ₩133,393 | +2.13% | 46만 |
|---|
| 2026.07.14 | ₩131,650 | ₩132,119 | ₩129,276 | ₩130,322 | -1.01% | 30.6만 |
|---|
| 2026.07.13 | ₩133,379 | ₩133,580 | ₩130,389 | ₩131,113 | -1.70% | 34.3만 |
|---|
| 2026.07.10 | ₩133,031 | ₩133,862 | ₩131,623 | ₩133,715 | +0.51% | 32.4만 |
|---|
| 2026.07.09 | ₩130,483 | ₩135,082 | ₩130,470 | ₩134,103 | +2.77% | 40.1만 |
|---|
| 2026.07.08 | ₩128,834 | ₩130,322 | ₩127,479 | ₩129,960 | +0.87% | 41.7만 |
|---|
| 2026.07.07 | ₩133,017 | ₩133,205 | ₩129,705 | ₩131,167 | -1.39% | 37.5만 |
|---|
| 2026.07.06 | ₩130,925 | ₩134,010 | ₩130,912 | ₩132,414 | +1.14% | 29.2만 |
|---|
| 2026.07.02 | ₩130,322 | ₩133,192 | ₩127,386 | ₩129,906 | -0.32% | 39.9만 |
|---|
| 2026.07.01 | ₩133,835 | ₩134,962 | ₩131,797 | ₩131,878 | -1.46% | 44.9만 |
|---|
| 2026.06.30 | ₩131,945 | ₩135,498 | ₩131,743 | ₩133,192 | +0.95% | 40.1만 |
|---|
| 2026.06.29 | ₩130,899 | ₩132,575 | ₩129,772 | ₩132,360 | +1.12% | 51.9만 |
|---|
| 2026.06.26 | ₩131,945 | ₩134,278 | ₩130,335 | ₩133,165 | +0.92% | 121.3만 |
|---|
| 2026.06.25 | ₩130,362 | ₩135,900 | ₩130,362 | ₩131,797 | +1.10% | 43.6만 |
|---|
| 2026.06.24 | ₩126,313 | ₩130,657 | ₩126,299 | ₩129,665 | +2.65% | 55.3만 |
|---|
| 2026.06.23 | ₩123,416 | ₩127,037 | ₩122,330 | ₩125,857 | +1.98% | 33.6만 |
|---|
| 2026.06.22 | ₩124,047 | ₩126,286 | ₩124,047 | ₩124,838 | +0.64% | 30.4만 |
|---|
| 2026.06.18 | ₩124,623 | ₩126,916 | ₩123,778 | ₩124,208 | -0.33% | 75.4만 |
|---|
| 2026.06.17 | ₩123,202 | ₩125,750 | ₩122,666 | ₩122,987 | -0.17% | 39.3만 |
|---|
| 2026.06.16 | ₩125,106 | ₩126,822 | ₩122,987 | ₩123,390 | -1.37% | 42.3만 |
|---|
| 2026.06.15 | ₩126,098 | ₩127,587 | ₩123,081 | ₩123,309 | -2.21% | 39.3만 |
|---|
| 2026.06.12 | ₩120,694 | ₩123,282 | ₩119,581 | ₩123,028 | +1.93% | 37.7만 |
|---|
| 2026.06.11 | ₩114,057 | ₩120,654 | ₩114,057 | ₩120,292 | +5.47% | 41.4만 |
|---|
| 2026.06.10 | ₩116,658 | ₩117,932 | ₩113,977 | ₩114,245 | -2.07% | 42.3만 |
|---|
| 2026.06.09 | ₩114,768 | ₩118,562 | ₩113,547 | ₩117,704 | +2.56% | 38.9만 |
|---|
| 2026.06.08 | ₩112,689 | ₩114,137 | ₩111,657 | ₩112,032 | -0.58% | 54.2만 |
|---|
| 2026.06.05 | ₩111,161 | ₩113,547 | ₩111,094 | ₩113,239 | +1.87% | 35.9만 |
|---|
| 2026.06.04 | ₩110,624 | ₩112,957 | ₩110,289 | ₩111,764 | +1.03% | 41.4만 |
|---|
| 2026.06.03 | ₩109,136 | ₩109,257 | ₩107,285 | ₩108,868 | -0.25% | 40.3만 |
|---|
| 2026.06.02 | ₩110,088 | ₩110,892 | ₩109,122 | ₩109,712 | -0.34% | 43.2만 |
|---|
| 2026.06.01 | ₩111,979 | ₩112,461 | ₩107,956 | ₩109,820 | -1.93% | 42.8만 |
|---|
| 2026.05.29 | ₩115,532 | ₩117,154 | ₩114,674 | ₩114,848 | -0.59% | 43.1만 |
|---|
| 2026.05.28 | ₩114,151 | ₩116,658 | ₩113,883 | ₩115,612 | +1.28% | 30.5만 |
|---|
| 2026.05.27 | ₩116,926 | ₩120,252 | ₩115,693 | ₩116,176 | -0.64% | 33.5만 |
|---|
| 2026.05.26 | ₩115,317 | ₩117,503 | ₩115,317 | ₩116,363 | +0.91% | 30.5만 |
|---|
| 2026.05.22 | ₩114,124 | ₩114,634 | ₩112,528 | ₩113,735 | -0.34% | 27.3만 |
|---|
| 2026.05.21 | ₩109,739 | ₩114,111 | ₩109,297 | ₩113,641 | +3.56% | 29.6만 |
|---|
| 2026.05.20 | ₩105,127 | ₩112,126 | ₩104,443 | ₩111,684 | +6.24% | 51.4만 |
|---|
| 2026.05.19 | ₩108,787 | ₩108,787 | ₩104,644 | ₩105,127 | -3.36% | 38.1만 |
|---|
| 2026.05.18 | ₩109,350 | ₩113,038 | ₩109,283 | ₩109,672 | +0.29% | 40.7만 |
|---|
| 2026.05.15 | ₩110,946 | ₩111,509 | ₩108,613 | ₩108,948 | -1.80% | 39만 |
|---|
| 2026.05.14 | ₩115,103 | ₩116,176 | ₩109,981 | ₩112,233 | -2.49% | 51.9만 |
|---|
| 2026.05.13 | ₩113,360 | ₩115,264 | ₩112,649 | ₩113,869 | +0.45% | 26.8만 |
|---|
| 2026.05.12 | ₩115,384 | ₩115,384 | ₩112,300 | ₩114,124 | -1.09% | 28.8만 |
|---|
| 2026.05.11 | ₩116,980 | ₩117,047 | ₩115,224 | ₩115,398 | -1.35% | 24.8만 |
|---|
| 2026.05.08 | ₩117,557 | ₩119,514 | ₩117,195 | ₩118,308 | +0.64% | 24.3만 |
|---|
| 2026.05.07 | ₩119,085 | ₩120,896 | ₩117,262 | ₩117,557 | -1.28% | 49만 |
|---|
| 2026.05.06 | ₩115,760 | ₩117,999 | ₩115,009 | ₩117,758 | +1.73% | 35.4만 |
|---|
| 2026.05.05 | ₩109,753 | ₩112,461 | ₩109,753 | ₩111,590 | +1.67% | 30.1만 |
|---|
| 2026.05.04 | ₩111,791 | ₩112,998 | ₩108,747 | ₩109,109 | -2.40% | 38.3만 |
|---|
| 2026.05.01 | ₩110,356 | ₩112,756 | ₩109,324 | ₩112,019 | +1.51% | 42.3만 |
|---|
| 2026.04.30 | ₩108,304 | ₩111,684 | ₩108,304 | ₩110,115 | +1.67% | 47.8만 |
|---|
| 2026.04.29 | ₩109,940 | ₩110,959 | ₩107,272 | ₩107,942 | -1.82% | 56.9만 |
|---|
| 2026.04.28 | ₩111,751 | ₩112,582 | ₩110,209 | ₩111,107 | -0.58% | 51.7만 |
|---|
| 2026.04.27 | ₩115,049 | ₩116,833 | ₩110,343 | ₩112,005 | -2.65% | 65.2만 |
|---|
| 2026.04.24 | ₩117,946 | ₩124,704 | ₩114,298 | ₩115,438 | -2.13% | 84.7만 |
|---|
| 2026.04.23 | ₩123,054 | ₩125,776 | ₩122,518 | ₩124,368 | +1.07% | 35.4만 |
|---|
| 2026.04.22 | ₩126,487 | ₩126,487 | ₩121,861 | ₩122,867 | -2.86% | 34.3만 |
|---|
| 2026.04.21 | ₩127,868 | ₩129,625 | ₩125,093 | ₩126,487 | -1.08% | 31.7만 |
|---|
| 2026.04.20 | ₩130,617 | ₩132,387 | ₩128,311 | ₩128,579 | -1.56% | 31만 |
|---|
| 2026.04.17 | ₩131,328 | ₩135,940 | ₩131,167 | ₩133,151 | +1.39% | 31.2만 |
|---|
| 2026.04.16 | ₩129,531 | ₩130,698 | ₩126,769 | ₩127,091 | -1.88% | 31.2만 |
|---|
| 2026.04.15 | ₩131,073 | ₩131,609 | ₩129,370 | ₩129,920 | -0.88% | 22.5만 |
|---|
| 2026.04.14 | ₩128,646 | ₩132,964 | ₩128,405 | ₩131,542 | +2.25% | 28.5만 |
|---|
| 2026.04.13 | ₩124,516 | ₩127,345 | ₩123,202 | ₩127,265 | +2.21% | 32.5만 |
|---|
| 2026.04.10 | ₩127,225 | ₩128,123 | ₩125,522 | ₩126,460 | -0.60% | 25.2만 |
|---|
| 2026.04.09 | ₩126,058 | ₩128,016 | ₩124,529 | ₩127,211 | +0.91% | 41.2만 |
|---|
| 2026.04.08 | ₩132,628 | ₩135,914 | ₩126,715 | ₩127,587 | -3.80% | 67.8만 |
|---|
| 2026.04.07 | ₩122,773 | ₩125,696 | ₩122,290 | ₩124,208 | +1.17% | 38.9만 |
|---|
| 2026.04.06 | ₩122,008 | ₩125,186 | ₩120,949 | ₩124,395 | +1.96% | 27.9만 |
|---|
| 2026.04.02 | ₩121,365 | ₩124,127 | ₩119,541 | ₩122,706 | +1.10% | 31.8만 |
|---|
| 2026.04.01 | ₩124,704 | ₩128,150 | ₩123,805 | ₩125,642 | +0.75% | 45.6만 |
|---|
| 2026.03.31 | ₩121,083 | ₩123,564 | ₩118,576 | ₩123,135 | +1.69% | 40.7만 |
|---|
| 2026.03.30 | ₩120,104 | ₩120,855 | ₩117,905 | ₩118,495 | -1.34% | 40.7만 |
|---|
| 2026.03.27 | ₩123,993 | ₩125,213 | ₩119,193 | ₩120,225 | -3.04% | 38.2만 |
|---|
| 2026.03.26 | ₩124,261 | ₩127,305 | ₩124,261 | ₩126,018 | +1.41% | 27.5만 |
|---|
| 2026.03.25 | ₩125,803 | ₩128,391 | ₩124,489 | ₩126,219 | +0.33% | 33.5만 |
|---|
| 2026.03.24 | ₩120,091 | ₩123,805 | ₩120,037 | ₩123,028 | +2.45% | 30.8만 |
|---|
| 2026.03.23 | ₩123,148 | ₩124,851 | ₩121,284 | ₩122,277 | -0.71% | 41만 |
|---|
| 2026.03.20 | ₩119,716 | ₩120,614 | ₩117,248 | ₩117,852 | -1.56% | 119.1만 |
|---|
| 2026.03.19 | ₩117,543 | ₩120,601 | ₩116,189 | ₩119,823 | +1.94% | 36.9만 |
|---|
| 2026.03.18 | ₩122,008 | ₩122,196 | ₩118,965 | ₩119,286 | -2.23% | 48.3만 |
|---|
| 2026.03.17 | ₩123,778 | ₩126,514 | ₩122,330 | ₩123,604 | -0.14% | 41.5만 |
|---|
| 2026.03.16 | ₩120,641 | ₩122,880 | ₩120,265 | ₩121,915 | +1.06% | 33.7만 |
|---|
| 2026.03.13 | ₩121,070 | ₩121,405 | ₩118,013 | ₩120,037 | -0.85% | 43.5만 |
|---|
| 2026.03.12 | ₩119,072 | ₩122,236 | ₩118,871 | ₩120,024 | +0.80% | 46.4만 |
|---|
| 2026.03.11 | ₩121,821 | ₩124,275 | ₩119,930 | ₩121,781 | -0.03% | 31.1만 |
|---|
| 2026.03.10 | ₩123,846 | ₩128,016 | ₩122,598 | ₩123,323 | -0.42% | 35만 |
|---|
| 2026.03.09 | ₩119,595 | ₩125,964 | ₩116,524 | ₩124,972 | +4.50% | 50만 |
|---|
| 2026.03.06 | ₩123,939 | ₩125,066 | ₩121,204 | ₩123,403 | -0.43% | 36만 |
|---|
| 2026.03.05 | ₩132,012 | ₩132,655 | ₩126,809 | ₩127,868 | -3.14% | 31.4만 |
|---|
| 2026.03.04 | ₩136,584 | ₩137,550 | ₩134,036 | ₩134,573 | -1.47% | 29.5만 |
|---|
| 2026.03.03 | ₩131,958 | ₩137,040 | ₩130,040 | ₩135,096 | +2.38% | 26.7만 |
|---|
| 2026.03.02 | ₩135,337 | ₩138,300 | ₩134,090 | ₩136,383 | +0.77% | 29.4만 |
|---|
| 2026.02.27 | ₩142,001 | ₩142,994 | ₩138,569 | ₩139,561 | -1.72% | 40.6만 |
|---|
| 2026.02.26 | ₩146,158 | ₩148,853 | ₩143,879 | ₩145,769 | -0.27% | 25.3만 |
|---|
| 2026.02.25 | ₩143,677 | ₩145,541 | ₩140,996 | ₩144,402 | +0.50% | 24.4만 |
|---|
| 2026.02.24 | ₩136,960 | ₩143,503 | ₩136,960 | ₩143,154 | +4.52% | 32.9만 |
|---|
| 2026.02.23 | ₩137,322 | ₩138,515 | ₩133,312 | ₩136,665 | -0.48% | 36.7만 |
|---|
| 2026.02.20 | ₩136,115 | ₩138,917 | ₩134,841 | ₩138,421 | +1.69% | 26.5만 |
|---|
| 2026.02.19 | ₩139,950 | ₩139,950 | ₩135,525 | ₩136,705 | -2.32% | 19.9만 |
|---|
| 2026.02.18 | ₩144,053 | ₩147,124 | ₩139,977 | ₩141,210 | -1.97% | 27.8만 |
|---|
| 2026.02.17 | ₩139,775 | ₩144,482 | ₩139,454 | ₩144,053 | +3.06% | 21.7만 |
|---|
| 2026.02.13 | ₩139,360 | ₩141,157 | ₩137,241 | ₩139,682 | +0.23% | 18.2만 |
|---|
| 2026.02.12 | ₩141,492 | ₩143,476 | ₩136,544 | ₩139,480 | -1.42% | 26.1만 |
|---|
| 2026.02.11 | ₩142,390 | ₩144,495 | ₩138,783 | ₩140,178 | -1.55% | 19.9만 |
|---|
| 2026.02.10 | ₩140,432 | ₩143,275 | ₩140,365 | ₩141,854 | +1.01% | 21.6만 |
|---|
| 2026.02.09 | ₩142,162 | ₩143,154 | ₩139,145 | ₩141,559 | -0.42% | 29만 |
|---|
| 2026.02.06 | ₩137,818 | ₩143,007 | ₩136,490 | ₩142,082 | +3.09% | 30만 |
|---|
| 2026.02.05 | ₩138,515 | ₩139,896 | ₩135,578 | ₩136,463 | -1.48% | 23.9만 |
|---|
| 2026.02.04 | ₩137,630 | ₩139,454 | ₩134,868 | ₩138,260 | +0.46% | 23.1만 |
|---|
| 2026.02.03 | ₩133,956 | ₩138,783 | ₩133,956 | ₩136,061 | +1.57% | 33.5만 |
|---|
| 2026.02.02 | ₩130,738 | ₩135,967 | ₩130,711 | ₩134,640 | +2.98% | 32.4만 |
|---|
| 2026.01.30 | ₩128,887 | ₩134,948 | ₩127,587 | ₩129,424 | +0.42% | 54만 |
|---|
| 2026.01.29 | ₩131,314 | ₩137,120 | ₩131,046 | ₩136,142 | +3.68% | 53.1만 |
|---|
| 2026.01.28 | ₩132,736 | ₩134,707 | ₩130,322 | ₩130,711 | -1.53% | 27만 |
|---|
| 2026.01.27 | ₩135,726 | ₩135,726 | ₩131,395 | ₩131,676 | -2.98% | 20만 |
|---|
| 2026.01.26 | ₩135,163 | ₩137,308 | ₩134,144 | ₩134,988 | -0.13% | 33.8만 |
|---|
| 2026.01.23 | ₩137,013 | ₩137,322 | ₩134,278 | ₩136,316 | -0.51% | 28만 |
|---|
| 2026.01.22 | ₩137,429 | ₩141,304 | ₩137,429 | ₩139,480 | +1.49% | 29.1만 |
|---|
| 2026.01.21 | ₩131,569 | ₩137,322 | ₩131,569 | ₩136,732 | +3.92% | 32.1만 |
|---|
| 2026.01.20 | ₩130,765 | ₩133,178 | ₩129,732 | ₩131,060 | +0.23% | 22.1만 |
|---|
| 2026.01.16 | ₩134,479 | ₩135,176 | ₩132,159 | ₩133,701 | -0.58% | 25.9만 |
|---|
| 2026.01.15 | ₩129,370 | ₩134,385 | ₩129,303 | ₩134,237 | +3.76% | 20.3만 |
|---|
| 2026.01.14 | ₩129,987 | ₩130,738 | ₩127,694 | ₩129,129 | -0.66% | 25.7만 |
|---|
| 2026.01.13 | ₩131,234 | ₩133,875 | ₩129,196 | ₩129,987 | -0.95% | 25.7만 |
|---|
| 2026.01.12 | ₩134,224 | ₩134,278 | ₩131,515 | ₩132,146 | -1.55% | 23.6만 |
|---|
| 2026.01.09 | ₩133,218 | ₩136,289 | ₩132,186 | ₩134,988 | +1.33% | 25.5만 |
|---|
| 2026.01.08 | ₩130,161 | ₩132,695 | ₩129,665 | ₩132,347 | +1.68% | 29.8만 |
|---|
| 2026.01.07 | ₩136,919 | ₩137,161 | ₩130,925 | ₩131,113 | -4.24% | 25.3만 |
|---|
| 2026.01.06 | ₩138,287 | ₩138,354 | ₩135,002 | ₩136,007 | -1.65% | 28만 |
|---|
| 2026.01.05 | ₩135,431 | ₩140,795 | ₩135,431 | ₩138,797 | +2.49% | 24.7만 |
|---|
| 2026.01.02 | ₩134,787 | ₩136,276 | ₩133,875 | ₩135,699 | +0.68% | 13.7만 |
|---|
| 2025.12.31 | ₩135,498 | ₩135,927 | ₩134,573 | ₩134,640 | -0.63% | 25.1만 |
|---|
| 2025.12.30 | ₩134,412 | ₩136,088 | ₩134,050 | ₩135,471 | +0.79% | 28만 |
|---|
| 2025.12.29 | ₩137,777 | ₩138,140 | ₩134,693 | ₩134,935 | -2.06% | 20.6만 |
|---|
| 2025.12.26 | ₩138,019 | ₩138,099 | ₩136,758 | ₩137,777 | -0.17% | 10.6만 |
|---|
| 2025.12.24 | ₩137,053 | ₩138,837 | ₩136,785 | ₩137,992 | +0.68% | 9.9만 |
|---|
| 2025.12.23 | ₩139,387 | ₩139,601 | ₩136,825 | ₩137,241 | -1.54% | 20.1만 |
|---|
| 2025.12.22 | ₩138,676 | ₩140,795 | ₩138,354 | ₩140,111 | +1.03% | 18.6만 |
|---|
| 2025.12.19 | ₩139,762 | ₩141,157 | ₩139,306 | ₩139,588 | -0.12% | 69만 |
|---|
| 2025.12.18 | ₩138,555 | ₩141,157 | ₩138,341 | ₩139,829 | +0.92% | 32.9만 |
|---|
| 2025.12.17 | ₩138,676 | ₩141,157 | ₩136,182 | ₩136,638 | -1.47% | 31.6만 |
|---|
| 2025.12.16 | ₩139,615 | ₩142,256 | ₩137,536 | ₩138,797 | -0.59% | 38.5만 |
|---|
| 2025.12.15 | ₩142,444 | ₩144,576 | ₩138,542 | ₩138,703 | -2.63% | 51.5만 |
|---|
| 2025.12.12 | ₩144,375 | ₩145,756 | ₩141,049 | ₩141,921 | -1.70% | 28.7만 |
|---|
| 2025.12.11 | ₩143,476 | ₩145,488 | ₩141,881 | ₩144,066 | +0.41% | 24.1만 |
|---|
| 2025.12.10 | ₩139,011 | ₩143,181 | ₩138,247 | ₩142,900 | +2.80% | 30.2만 |
|---|
| 2025.12.09 | ₩138,569 | ₩140,325 | ₩137,965 | ₩138,810 | +0.17% | 18.1만 |
|---|
| 2025.12.08 | ₩139,145 | ₩140,057 | ₩138,260 | ₩138,636 | -0.37% | 23만 |
|---|
| 2025.12.05 | ₩135,967 | ₩138,957 | ₩134,962 | ₩138,649 | +1.97% | 23.4만 |
|---|
| 2025.12.04 | ₩137,831 | ₩139,641 | ₩136,638 | ₩136,946 | -0.64% | 28.5만 |
|---|
| 2025.12.03 | ₩135,552 | ₩138,783 | ₩135,324 | ₩138,435 | +2.13% | 24.5만 |
|---|
| 2025.12.02 | ₩134,372 | ₩136,101 | ₩132,803 | ₩135,310 | +0.70% | 38.8만 |
|---|
| 2025.12.01 | ₩133,500 | ₩135,632 | ₩132,387 | ₩133,138 | -0.27% | 30.3만 |
|---|
| 2025.11.28 | ₩135,431 | ₩137,214 | ₩133,446 | ₩136,128 | +0.51% | 14.1만 |
|---|
| 2025.11.26 | ₩132,561 | ₩137,777 | ₩132,561 | ₩135,726 | +2.39% | 46.6만 |
|---|
| 2025.11.25 | ₩130,027 | ₩134,170 | ₩129,987 | ₩133,205 | +2.44% | 26.5만 |
|---|
| 2025.11.24 | ₩127,841 | ₩130,067 | ₩127,225 | ₩128,981 | +0.89% | 23.7만 |
|---|
| 2025.11.21 | ₩124,690 | ₩129,410 | ₩124,690 | ₩127,908 | +2.58% | 29.2만 |
|---|
| 2025.11.20 | ₩127,359 | ₩127,479 | ₩123,148 | ₩124,073 | -2.58% | 32.1만 |
|---|
| 2025.11.19 | ₩126,782 | ₩127,399 | ₩124,248 | ₩124,932 | -1.46% | 21.9만 |
|---|
| 2025.11.18 | ₩123,738 | ₩126,809 | ₩123,376 | ₩125,602 | +1.51% | 26.7만 |
|---|
| 2025.11.17 | ₩129,652 | ₩129,652 | ₩124,181 | ₩124,663 | -3.85% | 22.2만 |
|---|
| 2025.11.14 | ₩130,309 | ₩131,837 | ₩129,008 | ₩129,531 | -0.60% | 18.8만 |
|---|
| 2025.11.13 | ₩133,983 | ₩136,155 | ₩132,213 | ₩132,561 | -1.06% | 21.5만 |
|---|
| 2025.11.12 | ₩130,925 | ₩136,034 | ₩130,899 | ₩135,377 | +3.40% | 32.3만 |
|---|
| 2025.11.11 | ₩131,180 | ₩132,655 | ₩129,531 | ₩130,242 | -0.72% | 28.5만 |
|---|
| 2025.11.10 | ₩133,031 | ₩134,492 | ₩130,175 | ₩131,891 | -0.86% | 26.7만 |
|---|
| 2025.11.07 | ₩128,901 | ₩133,902 | ₩127,439 | ₩132,213 | +2.57% | 29.5만 |
|---|
| 2025.11.06 | ₩131,140 | ₩132,481 | ₩128,968 | ₩129,893 | -0.95% | 23.9만 |
|---|
| 2025.11.05 | ₩128,056 | ₩132,749 | ₩128,056 | ₩132,387 | +3.38% | 34.3만 |
|---|
| 2025.11.04 | ₩132,749 | ₩132,749 | ₩127,211 | ₩127,439 | -4.00% | 36.2만 |
|---|
| 2025.11.03 | ₩135,619 | ₩136,370 | ₩132,400 | ₩134,827 | -0.58% | 52.5만 |
|---|
| 2025.10.31 | ₩133,353 | ₩138,113 | ₩129,397 | ₩134,734 | +1.04% | 53.9만 |
|---|
| 2025.10.30 | ₩128,726 | ₩130,067 | ₩127,359 | ₩127,546 | -0.92% | 35.6만 |
|---|
| 2025.10.29 | ₩131,596 | ₩133,621 | ₩128,472 | ₩129,544 | -1.56% | 27.6만 |
|---|
| 2025.10.28 | ₩134,988 | ₩135,578 | ₩131,824 | ₩132,240 | -2.04% | 29.2만 |
|---|
| 2025.10.27 | ₩134,090 | ₩136,343 | ₩134,090 | ₩135,578 | +1.11% | 28.1만 |
|---|
| 2025.10.24 | ₩133,540 | ₩135,471 | ₩133,540 | ₩134,559 | +0.76% | 16.8만 |
|---|
| 2025.10.23 | ₩135,498 | ₩135,833 | ₩132,400 | ₩132,816 | -1.98% | 15.7만 |
|---|
| 2025.10.22 | ₩136,370 | ₩137,335 | ₩134,680 | ₩134,921 | -1.06% | 20.3만 |
|---|
| 2025.10.21 | ₩135,015 | ₩137,201 | ₩135,015 | ₩136,235 | +0.90% | 16.1만 |
|---|
| 2025.10.20 | ₩133,326 | ₩136,450 | ₩132,642 | ₩135,793 | +1.85% | 17.5만 |
|---|
| 2025.10.17 | ₩134,305 | ₩135,699 | ₩132,722 | ₩132,843 | -1.09% | 23.1만 |
|---|
| 2025.10.16 | ₩136,450 | ₩136,866 | ₩132,186 | ₩134,586 | -1.37% | 25.6만 |
|---|
| 2025.10.15 | ₩135,619 | ₩136,799 | ₩135,149 | ₩136,624 | +0.74% | 23.8만 |
|---|
| 2025.10.14 | ₩130,067 | ₩136,329 | ₩128,726 | ₩135,511 | +4.19% | 23.1만 |
|---|
| 2025.10.13 | ₩131,435 | ₩133,715 | ₩131,006 | ₩131,609 | +0.13% | 21.3만 |
|---|
| 2025.10.10 | ₩133,929 | ₩136,772 | ₩130,148 | ₩130,389 | -2.64% | 28.2만 |
|---|