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 | ₩128,372 | ₩129,079 | ₩127,224 | ₩128,852 | +0.37% | 18.2만 |
| 2026.10.08 | ₩127,304 | ₩129,266 | ₩127,050 | ₩129,133 | +1.44% | 25.1만 |
| 2026.10.07 | ₩128,065 | ₩130,054 | ₩128,025 | ₩129,012 | +0.74% | 29.6만 |
| 2026.10.06 | ₩130,534 | ₩131,656 | ₩128,919 | ₩130,441 | -0.07% | 23.7만 |
| 2026.10.05 | ₩128,826 | ₩129,827 | ₩127,557 | ₩128,238 | -0.46% | 32.3만 |
| 2026.10.02 | ₩132,871 | ₩132,871 | ₩128,505 | ₩128,732 | -3.11% | 24.2만 |
| 2026.10.01 | ₩129,239 | ₩131,322 | ₩127,157 | ₩130,414 | +0.91% | 27.1만 |
| 2026.09.30 | ₩132,363 | ₩132,844 | ₩128,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,386 |
| -2.25% |
| 28.7만 |
| 2026.09.29 | ₩135,647 | ₩136,235 | ₩131,909 | ₩132,030 | -2.67% | 31.3만 |
|---|
| 2026.09.28 | ₩134,539 | ₩135,687 | ₩132,630 | ₩134,459 | -0.06% | 39.4만 |
|---|
| 2026.09.25 | ₩136,008 | ₩137,369 | ₩133,818 | ₩136,555 | +0.40% | 29.6만 |
|---|
| 2026.09.24 | ₩131,989 | ₩134,833 | ₩130,481 | ₩134,419 | +1.84% | 31.9만 |
|---|
| 2026.09.23 | ₩133,445 | ₩134,125 | ₩131,829 | ₩132,523 | -0.69% | 22.9만 |
|---|
| 2026.09.22 | ₩137,343 | ₩138,718 | ₩134,379 | ₩135,100 | -1.63% | 40.1만 |
|---|
| 2026.09.21 | ₩130,988 | ₩134,179 | ₩129,947 | ₩133,765 | +2.12% | 30.2만 |
|---|
| 2026.09.18 | ₩127,691 | ₩129,533 | ₩127,250 | ₩128,665 | +0.76% | 99.3만 |
|---|
| 2026.09.17 | ₩130,868 | ₩131,883 | ₩127,397 | ₩127,691 | -2.43% | 50.5만 |
|---|
| 2026.09.16 | ₩128,906 | ₩130,121 | ₩127,037 | ₩129,667 | +0.59% | 39만 |
|---|
| 2026.09.15 | ₩129,867 | ₩130,187 | ₩126,810 | ₩128,171 | -1.31% | 36.2만 |
|---|
| 2026.09.14 | ₩126,743 | ₩129,987 | ₩126,609 | ₩129,600 | +2.25% | 34.1만 |
|---|
| 2026.09.11 | ₩130,828 | ₩131,589 | ₩127,611 | ₩128,345 | -1.90% | 37.2만 |
|---|
| 2026.09.10 | ₩126,970 | ₩129,106 | ₩125,915 | ₩127,864 | +0.70% | 28.8만 |
|---|
| 2026.09.09 | ₩125,048 | ₩128,599 | ₩125,048 | ₩128,238 | +2.55% | 21.1만 |
|---|
| 2026.09.08 | ₩130,134 | ₩130,254 | ₩126,623 | ₩126,796 | -2.56% | 32.8만 |
|---|
| 2026.09.04 | ₩128,652 | ₩132,430 | ₩128,585 | ₩132,243 | +2.79% | 24.9만 |
|---|
| 2026.09.03 | ₩127,918 | ₩129,039 | ₩126,356 | ₩128,478 | +0.44% | 21.9만 |
|---|
| 2026.09.02 | ₩126,476 | ₩127,971 | ₩125,902 | ₩126,770 | +0.23% | 28만 |
|---|
| 2026.09.01 | ₩125,501 | ₩127,143 | ₩124,300 | ₩124,607 | -0.71% | 29만 |
|---|
| 2026.08.31 | ₩130,441 | ₩130,534 | ₩126,035 | ₩126,369 | -3.12% | 38.4만 |
|---|
| 2026.08.28 | ₩133,338 | ₩133,511 | ₩130,948 | ₩131,989 | -1.01% | 23.9만 |
|---|
| 2026.08.27 | ₩133,111 | ₩134,165 | ₩131,923 | ₩131,989 | -0.84% | 23만 |
|---|
| 2026.08.26 | ₩139,786 | ₩139,906 | ₩134,059 | ₩134,740 | -3.61% | 33.7만 |
|---|
| 2026.08.25 | ₩138,291 | ₩138,291 | ₩135,367 | ₩138,184 | -0.08% | 21.6만 |
|---|
| 2026.08.24 | ₩137,076 | ₩137,850 | ₩135,527 | ₩135,741 | -0.97% | 23.8만 |
|---|
| 2026.08.21 | ₩136,435 | ₩136,715 | ₩134,579 | ₩134,953 | -1.09% | 23.6만 |
|---|
| 2026.08.20 | ₩134,432 | ₩135,247 | ₩132,697 | ₩134,553 | +0.09% | 29.4만 |
|---|
| 2026.08.19 | ₩139,038 | ₩139,385 | ₩136,128 | ₩136,729 | -1.66% | 24.6만 |
|---|
| 2026.08.18 | ₩140,734 | ₩140,894 | ₩137,236 | ₩137,650 | -2.19% | 25.4만 |
|---|
| 2026.08.17 | ₩142,349 | ₩143,323 | ₩140,653 | ₩140,974 | -0.97% | 26.2만 |
|---|
| 2026.08.14 | ₩143,764 | ₩145,259 | ₩141,935 | ₩143,617 | -0.10% | 20.6만 |
|---|
| 2026.08.13 | ₩145,326 | ₩146,848 | ₩142,923 | ₩144,658 | -0.46% | 27.7만 |
|---|
| 2026.08.12 | ₩144,071 | ₩144,725 | ₩141,241 | ₩143,150 | -0.64% | 21.7만 |
|---|
| 2026.08.11 | ₩144,512 | ₩146,367 | ₩142,162 | ₩144,071 | -0.30% | 34.1만 |
|---|
| 2026.08.10 | ₩146,594 | ₩148,183 | ₩143,070 | ₩143,737 | -1.95% | 29.3만 |
|---|
| 2026.08.07 | ₩152,441 | ₩152,441 | ₩149,064 | ₩149,304 | -2.06% | 24.8만 |
|---|
| 2026.08.06 | ₩154,778 | ₩155,619 | ₩151,267 | ₩151,440 | -2.16% | 34.3만 |
|---|
| 2026.08.05 | ₩153,937 | ₩157,154 | ₩152,882 | ₩154,778 | +0.55% | 50.9만 |
|---|
| 2026.08.04 | ₩151,213 | ₩154,043 | ₩150,426 | ₩153,416 | +1.46% | 50.5만 |
|---|
| 2026.08.03 | ₩145,166 | ₩149,785 | ₩145,166 | ₩148,690 | +2.43% | 39만 |
|---|
| 2026.07.31 | ₩143,630 | ₩145,913 | ₩142,402 | ₩142,803 | -0.58% | 33.6만 |
|---|
| 2026.07.30 | ₩147,635 | ₩148,183 | ₩144,018 | ₩144,525 | -2.11% | 38.6만 |
|---|
| 2026.07.29 | ₩148,089 | ₩150,853 | ₩144,538 | ₩146,394 | -1.14% | 58.3만 |
|---|
| 2026.07.28 | ₩149,371 | ₩152,548 | ₩146,527 | ₩151,854 | +1.66% | 70.3만 |
|---|
| 2026.07.27 | ₩141,641 | ₩147,489 | ₩141,641 | ₩147,235 | +3.95% | 62.8만 |
|---|
| 2026.07.24 | ₩133,551 | ₩141,214 | ₩131,549 | ₩138,371 | +3.61% | 72.3만 |
|---|
| 2026.07.23 | ₩123,833 | ₩128,866 | ₩123,112 | ₩128,478 | +3.75% | 47.7만 |
|---|
| 2026.07.22 | ₩126,636 | ₩128,745 | ₩126,262 | ₩127,758 | +0.89% | 75.4만 |
|---|
| 2026.07.21 | ₩132,483 | ₩133,498 | ₩126,863 | ₩127,050 | -4.10% | 78.3만 |
|---|
| 2026.07.20 | ₩129,426 | ₩133,044 | ₩129,426 | ₩132,617 | +2.47% | 27.9만 |
|---|
| 2026.07.17 | ₩131,829 | ₩132,897 | ₩127,798 | ₩129,800 | -1.54% | 42.1만 |
|---|
| 2026.07.16 | ₩131,749 | ₩135,020 | ₩131,736 | ₩133,925 | +1.65% | 29.1만 |
|---|
| 2026.07.15 | ₩130,040 | ₩135,140 | ₩130,040 | ₩132,804 | +2.13% | 46만 |
|---|
| 2026.07.14 | ₩131,068 | ₩131,536 | ₩128,705 | ₩129,747 | -1.01% | 30.6만 |
|---|
| 2026.07.13 | ₩132,790 | ₩132,991 | ₩129,813 | ₩130,534 | -1.70% | 34.3만 |
|---|
| 2026.07.10 | ₩132,443 | ₩133,271 | ₩131,042 | ₩133,124 | +0.51% | 32.4만 |
|---|
| 2026.07.09 | ₩129,907 | ₩134,486 | ₩129,894 | ₩133,511 | +2.77% | 40.1만 |
|---|
| 2026.07.08 | ₩128,265 | ₩129,747 | ₩126,917 | ₩129,386 | +0.87% | 41.7만 |
|---|
| 2026.07.07 | ₩132,430 | ₩132,617 | ₩129,133 | ₩130,588 | -1.39% | 37.5만 |
|---|
| 2026.07.06 | ₩130,347 | ₩133,418 | ₩130,334 | ₩131,829 | +1.14% | 29.2만 |
|---|
| 2026.07.02 | ₩129,747 | ₩132,604 | ₩126,823 | ₩129,333 | -0.32% | 39.9만 |
|---|
| 2026.07.01 | ₩133,244 | ₩134,366 | ₩131,215 | ₩131,295 | -1.46% | 44.9만 |
|---|
| 2026.06.30 | ₩131,362 | ₩134,900 | ₩131,162 | ₩132,604 | +0.95% | 40.1만 |
|---|
| 2026.06.29 | ₩130,321 | ₩131,989 | ₩129,199 | ₩131,776 | +1.12% | 51.9만 |
|---|
| 2026.06.26 | ₩131,362 | ₩133,685 | ₩129,760 | ₩132,577 | +0.92% | 121.3만 |
|---|
| 2026.06.25 | ₩129,787 | ₩135,300 | ₩129,787 | ₩131,215 | +1.10% | 43.6만 |
|---|
| 2026.06.24 | ₩125,755 | ₩130,080 | ₩125,742 | ₩129,093 | +2.65% | 55.3만 |
|---|
| 2026.06.23 | ₩122,872 | ₩126,476 | ₩121,790 | ₩125,301 | +1.98% | 33.6만 |
|---|
| 2026.06.22 | ₩123,499 | ₩125,728 | ₩123,499 | ₩124,287 | +0.64% | 30.4만 |
|---|
| 2026.06.18 | ₩124,073 | ₩126,356 | ₩123,232 | ₩123,659 | -0.33% | 75.4만 |
|---|
| 2026.06.17 | ₩122,658 | ₩125,194 | ₩122,124 | ₩122,444 | -0.17% | 39.3만 |
|---|
| 2026.06.16 | ₩124,554 | ₩126,262 | ₩122,444 | ₩122,845 | -1.37% | 42.3만 |
|---|
| 2026.06.15 | ₩125,542 | ₩127,023 | ₩122,538 | ₩122,765 | -2.21% | 39.3만 |
|---|
| 2026.06.12 | ₩120,162 | ₩122,738 | ₩119,054 | ₩122,484 | +1.93% | 37.7만 |
|---|
| 2026.06.11 | ₩113,553 | ₩120,122 | ₩113,553 | ₩119,761 | +5.47% | 41.4만 |
|---|
| 2026.06.10 | ₩116,143 | ₩117,411 | ₩113,473 | ₩113,740 | -2.07% | 42.3만 |
|---|
| 2026.06.09 | ₩114,261 | ₩118,039 | ₩113,046 | ₩117,185 | +2.56% | 38.9만 |
|---|
| 2026.06.08 | ₩112,192 | ₩113,634 | ₩111,164 | ₩111,538 | -0.58% | 54.2만 |
|---|
| 2026.06.05 | ₩110,670 | ₩113,046 | ₩110,603 | ₩112,739 | +1.87% | 35.9만 |
|---|
| 2026.06.04 | ₩110,136 | ₩112,459 | ₩109,802 | ₩111,271 | +1.03% | 41.4만 |
|---|
| 2026.06.03 | ₩108,654 | ₩108,774 | ₩106,812 | ₩108,387 | -0.25% | 40.3만 |
|---|
| 2026.06.02 | ₩109,602 | ₩110,403 | ₩108,641 | ₩109,228 | -0.34% | 43.2만 |
|---|
| 2026.06.01 | ₩111,484 | ₩111,965 | ₩107,479 | ₩109,335 | -1.93% | 42.8만 |
|---|
| 2026.05.29 | ₩115,022 | ₩116,637 | ₩114,167 | ₩114,341 | -0.59% | 43.1만 |
|---|
| 2026.05.28 | ₩113,647 | ₩116,143 | ₩113,380 | ₩115,102 | +1.28% | 30.5만 |
|---|
| 2026.05.27 | ₩116,410 | ₩119,721 | ₩115,182 | ₩115,663 | -0.64% | 33.5만 |
|---|
| 2026.05.26 | ₩114,808 | ₩116,984 | ₩114,808 | ₩115,850 | +0.91% | 30.5만 |
|---|
| 2026.05.22 | ₩113,620 | ₩114,127 | ₩112,032 | ₩113,233 | -0.34% | 27.3만 |
|---|
| 2026.05.21 | ₩109,255 | ₩113,607 | ₩108,814 | ₩113,140 | +3.56% | 29.6만 |
|---|
| 2026.05.20 | ₩104,662 | ₩111,631 | ₩103,982 | ₩111,190 | +6.24% | 51.4만 |
|---|
| 2026.05.19 | ₩108,307 | ₩108,307 | ₩104,182 | ₩104,662 | -3.36% | 38.1만 |
|---|
| 2026.05.18 | ₩108,868 | ₩112,539 | ₩108,801 | ₩109,188 | +0.29% | 40.7만 |
|---|
| 2026.05.15 | ₩110,456 | ₩111,017 | ₩108,133 | ₩108,467 | -1.80% | 39만 |
|---|
| 2026.05.14 | ₩114,595 | ₩115,663 | ₩109,495 | ₩111,738 | -2.49% | 51.9만 |
|---|
| 2026.05.13 | ₩112,859 | ₩114,755 | ₩112,152 | ₩113,366 | +0.45% | 26.8만 |
|---|
| 2026.05.12 | ₩114,875 | ₩114,875 | ₩111,805 | ₩113,620 | -1.09% | 28.8만 |
|---|
| 2026.05.11 | ₩116,464 | ₩116,530 | ₩114,715 | ₩114,888 | -1.35% | 24.8만 |
|---|
| 2026.05.08 | ₩117,038 | ₩118,987 | ₩116,677 | ₩117,785 | +0.64% | 24.3만 |
|---|
| 2026.05.07 | ₩118,560 | ₩120,362 | ₩116,744 | ₩117,038 | -1.28% | 49만 |
|---|
| 2026.05.06 | ₩115,249 | ₩117,478 | ₩114,501 | ₩117,238 | +1.73% | 35.4만 |
|---|
| 2026.05.05 | ₩109,268 | ₩111,965 | ₩109,268 | ₩111,097 | +1.67% | 30.1만 |
|---|
| 2026.05.04 | ₩111,297 | ₩112,499 | ₩108,267 | ₩108,627 | -2.40% | 38.3만 |
|---|
| 2026.05.01 | ₩109,869 | ₩112,258 | ₩108,841 | ₩111,524 | +1.51% | 42.3만 |
|---|
| 2026.04.30 | ₩107,826 | ₩111,190 | ₩107,826 | ₩109,629 | +1.67% | 47.8만 |
|---|
| 2026.04.29 | ₩109,455 | ₩110,470 | ₩106,798 | ₩107,466 | -1.82% | 56.9만 |
|---|
| 2026.04.28 | ₩111,257 | ₩112,085 | ₩109,722 | ₩110,616 | -0.58% | 51.7만 |
|---|
| 2026.04.27 | ₩114,541 | ₩116,317 | ₩109,856 | ₩111,511 | -2.65% | 65.2만 |
|---|
| 2026.04.24 | ₩117,425 | ₩124,153 | ₩113,794 | ₩114,928 | -2.13% | 84.7만 |
|---|
| 2026.04.23 | ₩122,511 | ₩125,221 | ₩121,977 | ₩123,819 | +1.07% | 35.4만 |
|---|
| 2026.04.22 | ₩125,929 | ₩125,929 | ₩121,323 | ₩122,324 | -2.86% | 34.3만 |
|---|
| 2026.04.21 | ₩127,304 | ₩129,053 | ₩124,540 | ₩125,929 | -1.08% | 31.7만 |
|---|
| 2026.04.20 | ₩130,040 | ₩131,803 | ₩127,744 | ₩128,011 | -1.56% | 31만 |
|---|
| 2026.04.17 | ₩130,748 | ₩135,340 | ₩130,588 | ₩132,564 | +1.39% | 31.2만 |
|---|
| 2026.04.16 | ₩128,959 | ₩130,121 | ₩126,209 | ₩126,529 | -1.88% | 31.2만 |
|---|
| 2026.04.15 | ₩130,494 | ₩131,028 | ₩128,799 | ₩129,346 | -0.88% | 22.5만 |
|---|
| 2026.04.14 | ₩128,078 | ₩132,377 | ₩127,838 | ₩130,962 | +2.25% | 28.5만 |
|---|
| 2026.04.13 | ₩123,966 | ₩126,783 | ₩122,658 | ₩126,703 | +2.21% | 32.5만 |
|---|
| 2026.04.10 | ₩126,663 | ₩127,557 | ₩124,967 | ₩125,902 | -0.60% | 25.2만 |
|---|
| 2026.04.09 | ₩125,501 | ₩127,451 | ₩123,980 | ₩126,650 | +0.91% | 41.2만 |
|---|
| 2026.04.08 | ₩132,043 | ₩135,314 | ₩126,156 | ₩127,023 | -3.80% | 67.8만 |
|---|
| 2026.04.07 | ₩122,231 | ₩125,141 | ₩121,750 | ₩123,659 | +1.17% | 38.9만 |
|---|
| 2026.04.06 | ₩121,470 | ₩124,634 | ₩120,415 | ₩123,846 | +1.96% | 27.9만 |
|---|
| 2026.04.02 | ₩120,829 | ₩123,579 | ₩119,013 | ₩122,164 | +1.10% | 31.8만 |
|---|
| 2026.04.01 | ₩124,153 | ₩127,584 | ₩123,259 | ₩125,088 | +0.75% | 45.6만 |
|---|
| 2026.03.31 | ₩120,549 | ₩123,018 | ₩118,052 | ₩122,591 | +1.69% | 40.7만 |
|---|
| 2026.03.30 | ₩119,574 | ₩120,322 | ₩117,385 | ₩117,972 | -1.34% | 40.7만 |
|---|
| 2026.03.27 | ₩123,446 | ₩124,660 | ₩118,666 | ₩119,694 | -3.04% | 38.2만 |
|---|
| 2026.03.26 | ₩123,713 | ₩126,743 | ₩123,713 | ₩125,461 | +1.41% | 27.5만 |
|---|
| 2026.03.25 | ₩125,248 | ₩127,824 | ₩123,940 | ₩125,662 | +0.33% | 33.5만 |
|---|
| 2026.03.24 | ₩119,561 | ₩123,259 | ₩119,507 | ₩122,484 | +2.45% | 30.8만 |
|---|
| 2026.03.23 | ₩122,605 | ₩124,300 | ₩120,749 | ₩121,737 | -0.71% | 41만 |
|---|
| 2026.03.20 | ₩119,187 | ₩120,081 | ₩116,731 | ₩117,331 | -1.56% | 119.1만 |
|---|
| 2026.03.19 | ₩117,024 | ₩120,068 | ₩115,676 | ₩119,294 | +1.94% | 36.9만 |
|---|
| 2026.03.18 | ₩121,470 | ₩121,657 | ₩118,439 | ₩118,760 | -2.23% | 48.3만 |
|---|
| 2026.03.17 | ₩123,232 | ₩125,955 | ₩121,790 | ₩123,058 | -0.14% | 41.5만 |
|---|
| 2026.03.16 | ₩120,108 | ₩122,338 | ₩119,734 | ₩121,376 | +1.06% | 33.7만 |
|---|
| 2026.03.13 | ₩120,535 | ₩120,869 | ₩117,492 | ₩119,507 | -0.85% | 43.5만 |
|---|
| 2026.03.12 | ₩118,546 | ₩121,697 | ₩118,346 | ₩119,494 | +0.80% | 46.4만 |
|---|
| 2026.03.11 | ₩121,283 | ₩123,726 | ₩119,401 | ₩121,243 | -0.03% | 31.1만 |
|---|
| 2026.03.10 | ₩123,299 | ₩127,451 | ₩122,057 | ₩122,778 | -0.42% | 35만 |
|---|
| 2026.03.09 | ₩119,067 | ₩125,408 | ₩116,010 | ₩124,420 | +4.50% | 50만 |
|---|
| 2026.03.06 | ₩123,392 | ₩124,514 | ₩120,669 | ₩122,858 | -0.43% | 36만 |
|---|
| 2026.03.05 | ₩131,429 | ₩132,070 | ₩126,249 | ₩127,304 | -3.14% | 31.4만 |
|---|
| 2026.03.04 | ₩135,981 | ₩136,942 | ₩133,445 | ₩133,979 | -1.47% | 29.5만 |
|---|
| 2026.03.03 | ₩131,375 | ₩136,435 | ₩129,466 | ₩134,499 | +2.38% | 26.7만 |
|---|
| 2026.03.02 | ₩134,740 | ₩137,690 | ₩133,498 | ₩135,781 | +0.77% | 29.4만 |
|---|
| 2026.02.27 | ₩141,374 | ₩142,362 | ₩137,957 | ₩138,945 | -1.72% | 40.6만 |
|---|
| 2026.02.26 | ₩145,513 | ₩148,196 | ₩143,243 | ₩145,126 | -0.27% | 25.3만 |
|---|
| 2026.02.25 | ₩143,043 | ₩144,899 | ₩140,373 | ₩143,764 | +0.50% | 24.4만 |
|---|
| 2026.02.24 | ₩136,355 | ₩142,870 | ₩136,355 | ₩142,522 | +4.52% | 32.9만 |
|---|
| 2026.02.23 | ₩136,715 | ₩137,903 | ₩132,724 | ₩136,061 | -0.48% | 36.7만 |
|---|
| 2026.02.20 | ₩135,514 | ₩138,304 | ₩134,246 | ₩137,810 | +1.69% | 26.5만 |
|---|
| 2026.02.19 | ₩139,332 | ₩139,332 | ₩134,926 | ₩136,101 | -2.32% | 19.9만 |
|---|
| 2026.02.18 | ₩143,417 | ₩146,474 | ₩139,359 | ₩140,587 | -1.97% | 27.8만 |
|---|
| 2026.02.17 | ₩139,158 | ₩143,844 | ₩138,838 | ₩143,417 | +3.06% | 21.7만 |
|---|
| 2026.02.13 | ₩138,744 | ₩140,533 | ₩136,635 | ₩139,065 | +0.23% | 18.2만 |
|---|
| 2026.02.12 | ₩140,867 | ₩142,843 | ₩135,941 | ₩138,865 | -1.42% | 26.1만 |
|---|
| 2026.02.11 | ₩141,762 | ₩143,857 | ₩138,170 | ₩139,559 | -1.55% | 19.9만 |
|---|
| 2026.02.10 | ₩139,812 | ₩142,643 | ₩139,746 | ₩141,228 | +1.01% | 21.6만 |
|---|
| 2026.02.09 | ₩141,535 | ₩142,522 | ₩138,531 | ₩140,934 | -0.42% | 29만 |
|---|
| 2026.02.06 | ₩137,209 | ₩142,376 | ₩135,888 | ₩141,454 | +3.09% | 30만 |
|---|
| 2026.02.05 | ₩137,903 | ₩139,278 | ₩134,980 | ₩135,861 | -1.48% | 23.9만 |
|---|
| 2026.02.04 | ₩137,022 | ₩138,838 | ₩134,272 | ₩137,650 | +0.46% | 23.1만 |
|---|
| 2026.02.03 | ₩133,365 | ₩138,170 | ₩133,365 | ₩135,460 | +1.57% | 33.5만 |
|---|
| 2026.02.02 | ₩130,161 | ₩135,367 | ₩130,134 | ₩134,045 | +2.98% | 32.4만 |
|---|
| 2026.01.30 | ₩128,318 | ₩134,352 | ₩127,023 | ₩128,852 | +0.42% | 54만 |
|---|
| 2026.01.29 | ₩130,735 | ₩136,515 | ₩130,468 | ₩135,541 | +3.68% | 53.1만 |
|---|
| 2026.01.28 | ₩132,150 | ₩134,112 | ₩129,747 | ₩130,134 | -1.53% | 27만 |
|---|
| 2026.01.27 | ₩135,127 | ₩135,127 | ₩130,815 | ₩131,095 | -2.98% | 20만 |
|---|
| 2026.01.26 | ₩134,566 | ₩136,702 | ₩133,551 | ₩134,392 | -0.13% | 33.8만 |
|---|
| 2026.01.23 | ₩136,408 | ₩136,715 | ₩133,685 | ₩135,714 | -0.51% | 28만 |
|---|
| 2026.01.22 | ₩136,822 | ₩140,680 | ₩136,822 | ₩138,865 | +1.49% | 29.1만 |
|---|
| 2026.01.21 | ₩130,988 | ₩136,715 | ₩130,988 | ₩136,128 | +3.92% | 32.1만 |
|---|
| 2026.01.20 | ₩130,187 | ₩132,590 | ₩129,159 | ₩130,481 | +0.23% | 22.1만 |
|---|
| 2026.01.16 | ₩133,885 | ₩134,579 | ₩131,576 | ₩133,111 | -0.58% | 25.9만 |
|---|
| 2026.01.15 | ₩128,799 | ₩133,792 | ₩128,732 | ₩133,645 | +3.76% | 20.3만 |
|---|
| 2026.01.14 | ₩129,413 | ₩130,161 | ₩127,130 | ₩128,559 | -0.66% | 25.7만 |
|---|
| 2026.01.13 | ₩130,654 | ₩133,284 | ₩128,625 | ₩129,413 | -0.95% | 25.7만 |
|---|
| 2026.01.12 | ₩133,631 | ₩133,685 | ₩130,935 | ₩131,562 | -1.55% | 23.6만 |
|---|
| 2026.01.09 | ₩132,630 | ₩135,687 | ₩131,602 | ₩134,392 | +1.33% | 25.5만 |
|---|
| 2026.01.08 | ₩129,587 | ₩132,110 | ₩129,093 | ₩131,763 | +1.68% | 29.8만 |
|---|
| 2026.01.07 | ₩136,315 | ₩136,555 | ₩130,347 | ₩130,534 | -4.24% | 25.3만 |
|---|
| 2026.01.06 | ₩137,676 | ₩137,743 | ₩134,406 | ₩135,407 | -1.65% | 28만 |
|---|
| 2026.01.05 | ₩134,833 | ₩140,173 | ₩134,833 | ₩138,184 | +2.49% | 24.7만 |
|---|
| 2026.01.02 | ₩134,192 | ₩135,674 | ₩133,284 | ₩135,100 | +0.68% | 13.7만 |
|---|
| 2025.12.31 | ₩134,900 | ₩135,327 | ₩133,979 | ₩134,045 | -0.63% | 25.1만 |
|---|
| 2025.12.30 | ₩133,818 | ₩135,487 | ₩133,458 | ₩134,873 | +0.79% | 28만 |
|---|
| 2025.12.29 | ₩137,169 | ₩137,530 | ₩134,099 | ₩134,339 | -2.06% | 20.6만 |
|---|
| 2025.12.26 | ₩137,409 | ₩137,490 | ₩136,155 | ₩137,169 | -0.17% | 10.6만 |
|---|
| 2025.12.24 | ₩136,448 | ₩138,224 | ₩136,181 | ₩137,383 | +0.68% | 9.9만 |
|---|
| 2025.12.23 | ₩138,771 | ₩138,985 | ₩136,221 | ₩136,635 | -1.54% | 20.1만 |
|---|
| 2025.12.22 | ₩138,064 | ₩140,173 | ₩137,743 | ₩139,492 | +1.03% | 18.6만 |
|---|
| 2025.12.19 | ₩139,145 | ₩140,533 | ₩138,691 | ₩138,971 | -0.12% | 69만 |
|---|
| 2025.12.18 | ₩137,943 | ₩140,533 | ₩137,730 | ₩139,212 | +0.92% | 32.9만 |
|---|
| 2025.12.17 | ₩138,064 | ₩140,533 | ₩135,581 | ₩136,034 | -1.47% | 31.6만 |
|---|
| 2025.12.16 | ₩138,998 | ₩141,628 | ₩136,929 | ₩138,184 | -0.59% | 38.5만 |
|---|
| 2025.12.15 | ₩141,815 | ₩143,938 | ₩137,930 | ₩138,090 | -2.63% | 51.5만 |
|---|
| 2025.12.12 | ₩143,737 | ₩145,112 | ₩140,427 | ₩141,294 | -1.70% | 28.7만 |
|---|
| 2025.12.11 | ₩142,843 | ₩144,845 | ₩141,254 | ₩143,430 | +0.41% | 24.1만 |
|---|
| 2025.12.10 | ₩138,397 | ₩142,549 | ₩137,636 | ₩142,269 | +2.80% | 30.2만 |
|---|
| 2025.12.09 | ₩137,957 | ₩139,706 | ₩137,356 | ₩138,197 | +0.17% | 18.1만 |
|---|
| 2025.12.08 | ₩138,531 | ₩139,439 | ₩137,650 | ₩138,024 | -0.37% | 23만 |
|---|
| 2025.12.05 | ₩135,367 | ₩138,344 | ₩134,366 | ₩138,037 | +1.97% | 23.4만 |
|---|
| 2025.12.04 | ₩137,223 | ₩139,025 | ₩136,034 | ₩136,342 | -0.64% | 28.5만 |
|---|
| 2025.12.03 | ₩134,953 | ₩138,170 | ₩134,726 | ₩137,823 | +2.13% | 24.5만 |
|---|
| 2025.12.02 | ₩133,778 | ₩135,500 | ₩132,216 | ₩134,713 | +0.70% | 38.8만 |
|---|
| 2025.12.01 | ₩132,911 | ₩135,033 | ₩131,803 | ₩132,550 | -0.27% | 30.3만 |
|---|
| 2025.11.28 | ₩134,833 | ₩136,609 | ₩132,857 | ₩135,527 | +0.51% | 14.1만 |
|---|
| 2025.11.26 | ₩131,976 | ₩137,169 | ₩131,976 | ₩135,127 | +2.39% | 46.6만 |
|---|
| 2025.11.25 | ₩129,453 | ₩133,578 | ₩129,413 | ₩132,617 | +2.44% | 26.5만 |
|---|
| 2025.11.24 | ₩127,277 | ₩129,493 | ₩126,663 | ₩128,412 | +0.89% | 23.7만 |
|---|
| 2025.11.21 | ₩124,140 | ₩128,839 | ₩124,140 | ₩127,344 | +2.58% | 29.2만 |
|---|
| 2025.11.20 | ₩126,796 | ₩126,917 | ₩122,605 | ₩123,526 | -2.58% | 32.1만 |
|---|
| 2025.11.19 | ₩126,222 | ₩126,836 | ₩123,699 | ₩124,380 | -1.46% | 21.9만 |
|---|
| 2025.11.18 | ₩123,192 | ₩126,249 | ₩122,832 | ₩125,048 | +1.51% | 26.7만 |
|---|
| 2025.11.17 | ₩129,079 | ₩129,079 | ₩123,632 | ₩124,113 | -3.85% | 22.2만 |
|---|
| 2025.11.14 | ₩129,733 | ₩131,255 | ₩128,438 | ₩128,959 | -0.60% | 18.8만 |
|---|
| 2025.11.13 | ₩133,391 | ₩135,554 | ₩131,629 | ₩131,976 | -1.06% | 21.5만 |
|---|
| 2025.11.12 | ₩130,347 | ₩135,434 | ₩130,321 | ₩134,780 | +3.40% | 32.3만 |
|---|
| 2025.11.11 | ₩130,601 | ₩132,070 | ₩128,959 | ₩129,667 | -0.72% | 28.5만 |
|---|
| 2025.11.10 | ₩132,443 | ₩133,898 | ₩129,600 | ₩131,309 | -0.86% | 26.7만 |
|---|
| 2025.11.07 | ₩128,332 | ₩133,311 | ₩126,877 | ₩131,629 | +2.57% | 29.5만 |
|---|
| 2025.11.06 | ₩130,561 | ₩131,896 | ₩128,398 | ₩129,320 | -0.95% | 23.9만 |
|---|
| 2025.11.05 | ₩127,491 | ₩132,163 | ₩127,491 | ₩131,803 | +3.38% | 34.3만 |
|---|
| 2025.11.04 | ₩132,163 | ₩132,163 | ₩126,650 | ₩126,877 | -4.00% | 36.2만 |
|---|
| 2025.11.03 | ₩135,020 | ₩135,767 | ₩131,816 | ₩134,232 | -0.58% | 52.5만 |
|---|
| 2025.10.31 | ₩132,764 | ₩137,503 | ₩128,826 | ₩134,139 | +1.04% | 53.9만 |
|---|
| 2025.10.30 | ₩128,158 | ₩129,493 | ₩126,796 | ₩126,983 | -0.92% | 35.6만 |
|---|
| 2025.10.29 | ₩131,015 | ₩133,031 | ₩127,904 | ₩128,972 | -1.56% | 27.6만 |
|---|
| 2025.10.28 | ₩134,392 | ₩134,980 | ₩131,242 | ₩131,656 | -2.04% | 29.2만 |
|---|
| 2025.10.27 | ₩133,498 | ₩135,741 | ₩133,498 | ₩134,980 | +1.11% | 28.1만 |
|---|
| 2025.10.24 | ₩132,951 | ₩134,873 | ₩132,951 | ₩133,965 | +0.76% | 16.8만 |
|---|
| 2025.10.23 | ₩134,900 | ₩135,233 | ₩131,816 | ₩132,230 | -1.98% | 15.7만 |
|---|
| 2025.10.22 | ₩135,767 | ₩136,729 | ₩134,085 | ₩134,326 | -1.06% | 20.3만 |
|---|
| 2025.10.21 | ₩134,419 | ₩136,595 | ₩134,419 | ₩135,634 | +0.90% | 16.1만 |
|---|
| 2025.10.20 | ₩132,737 | ₩135,848 | ₩132,056 | ₩135,193 | +1.85% | 17.5만 |
|---|
| 2025.10.17 | ₩133,712 | ₩135,100 | ₩132,136 | ₩132,256 | -1.09% | 23.1만 |
|---|
| 2025.10.16 | ₩135,848 | ₩136,261 | ₩131,602 | ₩133,992 | -1.37% | 25.6만 |
|---|
| 2025.10.15 | ₩135,020 | ₩136,195 | ₩134,553 | ₩136,021 | +0.74% | 23.8만 |
|---|
| 2025.10.14 | ₩129,493 | ₩135,727 | ₩128,158 | ₩134,913 | +4.19% | 23.1만 |
|---|
| 2025.10.13 | ₩130,855 | ₩133,124 | ₩130,428 | ₩131,028 | +0.13% | 21.3만 |
|---|
| 2025.10.10 | ₩133,338 | ₩136,168 | ₩129,573 | ₩129,813 | -2.64% | 28.2만 |
|---|