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 | ₩128,602 | ₩129,311 | ₩127,452 | ₩129,084 | +0.37% | 18.2만 |
| 2026.10.08 | ₩127,533 | ₩129,499 | ₩127,278 | ₩129,365 | +1.44% | 25.1만 |
| 2026.10.07 | ₩128,295 | ₩130,288 | ₩128,255 | ₩129,244 | +0.74% | 29.6만 |
| 2026.10.06 | ₩130,769 | ₩131,892 | ₩129,151 | ₩130,675 | -0.07% | 23.7만 |
| 2026.10.05 | ₩129,057 | ₩130,060 | ₩127,787 | ₩128,469 | -0.46% | 32.3만 |
| 2026.10.02 | ₩133,109 | ₩133,109 | ₩128,736 | ₩128,964 | -3.11% | 24.2만 |
| 2026.10.01 | ₩129,472 | ₩131,558 | ₩127,385 | ₩130,649 | +0.91% | 27.1만 |
| 2026.09.30 | ₩132,601 | ₩133,083 | ₩129,178 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,619 |
| -2.25% |
| 28.7만 |
| 2026.09.29 | ₩135,891 | ₩136,480 | ₩132,147 | ₩132,267 | -2.67% | 31.3만 |
|---|
| 2026.09.28 | ₩134,781 | ₩135,931 | ₩132,869 | ₩134,701 | -0.06% | 39.4만 |
|---|
| 2026.09.25 | ₩136,252 | ₩137,616 | ₩134,059 | ₩136,801 | +0.40% | 29.6만 |
|---|
| 2026.09.24 | ₩132,227 | ₩135,075 | ₩130,716 | ₩134,661 | +1.84% | 31.9만 |
|---|
| 2026.09.23 | ₩133,685 | ₩134,367 | ₩132,066 | ₩132,762 | -0.69% | 22.9만 |
|---|
| 2026.09.22 | ₩137,590 | ₩138,967 | ₩134,621 | ₩135,343 | -1.63% | 40.1만 |
|---|
| 2026.09.21 | ₩131,224 | ₩134,420 | ₩130,181 | ₩134,005 | +2.12% | 30.2만 |
|---|
| 2026.09.18 | ₩127,920 | ₩129,766 | ₩127,479 | ₩128,897 | +0.76% | 99.3만 |
|---|
| 2026.09.17 | ₩131,103 | ₩132,120 | ₩127,626 | ₩127,920 | -2.43% | 50.5만 |
|---|
| 2026.09.16 | ₩129,137 | ₩130,354 | ₩127,265 | ₩129,900 | +0.59% | 39만 |
|---|
| 2026.09.15 | ₩130,100 | ₩130,421 | ₩127,038 | ₩128,402 | -1.31% | 36.2만 |
|---|
| 2026.09.14 | ₩126,971 | ₩130,221 | ₩126,837 | ₩129,833 | +2.25% | 34.1만 |
|---|
| 2026.09.11 | ₩131,063 | ₩131,826 | ₩127,840 | ₩128,576 | -1.90% | 37.2만 |
|---|
| 2026.09.10 | ₩127,198 | ₩129,338 | ₩126,142 | ₩128,094 | +0.70% | 28.8만 |
|---|
| 2026.09.09 | ₩125,272 | ₩128,830 | ₩125,272 | ₩128,469 | +2.55% | 21.1만 |
|---|
| 2026.09.08 | ₩130,368 | ₩130,488 | ₩126,850 | ₩127,024 | -2.56% | 32.8만 |
|---|
| 2026.09.04 | ₩128,883 | ₩132,668 | ₩128,816 | ₩132,481 | +2.79% | 24.9만 |
|---|
| 2026.09.03 | ₩128,148 | ₩129,271 | ₩126,583 | ₩128,709 | +0.44% | 21.9만 |
|---|
| 2026.09.02 | ₩126,703 | ₩128,201 | ₩126,128 | ₩126,998 | +0.23% | 28만 |
|---|
| 2026.09.01 | ₩125,727 | ₩127,372 | ₩124,523 | ₩124,831 | -0.71% | 29만 |
|---|
| 2026.08.31 | ₩130,675 | ₩130,769 | ₩126,262 | ₩126,596 | -3.12% | 38.4만 |
|---|
| 2026.08.28 | ₩133,578 | ₩133,751 | ₩131,184 | ₩132,227 | -1.01% | 23.9만 |
|---|
| 2026.08.27 | ₩133,350 | ₩134,407 | ₩132,160 | ₩132,227 | -0.84% | 23만 |
|---|
| 2026.08.26 | ₩140,037 | ₩140,157 | ₩134,300 | ₩134,982 | -3.61% | 33.7만 |
|---|
| 2026.08.25 | ₩138,539 | ₩138,539 | ₩135,610 | ₩138,432 | -0.08% | 21.6만 |
|---|
| 2026.08.24 | ₩137,322 | ₩138,098 | ₩135,771 | ₩135,985 | -0.97% | 23.8만 |
|---|
| 2026.08.21 | ₩136,680 | ₩136,961 | ₩134,821 | ₩135,196 | -1.09% | 23.6만 |
|---|
| 2026.08.20 | ₩134,674 | ₩135,490 | ₩132,936 | ₩134,795 | +0.09% | 29.4만 |
|---|
| 2026.08.19 | ₩139,288 | ₩139,636 | ₩136,373 | ₩136,974 | -1.66% | 24.6만 |
|---|
| 2026.08.18 | ₩140,987 | ₩141,147 | ₩137,483 | ₩137,897 | -2.19% | 25.4만 |
|---|
| 2026.08.17 | ₩142,605 | ₩143,581 | ₩140,906 | ₩141,227 | -0.97% | 26.2만 |
|---|
| 2026.08.14 | ₩144,022 | ₩145,520 | ₩142,190 | ₩143,875 | -0.10% | 20.6만 |
|---|
| 2026.08.13 | ₩145,587 | ₩147,112 | ₩143,180 | ₩144,918 | -0.46% | 27.7만 |
|---|
| 2026.08.12 | ₩144,330 | ₩144,985 | ₩141,495 | ₩143,407 | -0.64% | 21.7만 |
|---|
| 2026.08.11 | ₩144,771 | ₩146,630 | ₩142,418 | ₩144,330 | -0.30% | 34.1만 |
|---|
| 2026.08.10 | ₩146,858 | ₩148,449 | ₩143,327 | ₩143,996 | -1.95% | 29.3만 |
|---|
| 2026.08.07 | ₩152,715 | ₩152,715 | ₩149,332 | ₩149,573 | -2.06% | 24.8만 |
|---|
| 2026.08.06 | ₩155,056 | ₩155,898 | ₩151,539 | ₩151,712 | -2.16% | 34.3만 |
|---|
| 2026.08.05 | ₩154,213 | ₩157,436 | ₩153,157 | ₩155,056 | +0.55% | 50.9만 |
|---|
| 2026.08.04 | ₩151,485 | ₩154,320 | ₩150,696 | ₩153,692 | +1.46% | 50.5만 |
|---|
| 2026.08.03 | ₩145,427 | ₩150,054 | ₩145,427 | ₩148,957 | +2.43% | 39만 |
|---|
| 2026.07.31 | ₩143,889 | ₩146,176 | ₩142,658 | ₩143,060 | -0.58% | 33.6만 |
|---|
| 2026.07.30 | ₩147,901 | ₩148,449 | ₩144,277 | ₩144,785 | -2.11% | 38.6만 |
|---|
| 2026.07.29 | ₩148,356 | ₩151,124 | ₩144,798 | ₩146,657 | -1.14% | 58.3만 |
|---|
| 2026.07.28 | ₩149,639 | ₩152,822 | ₩146,791 | ₩152,127 | +1.66% | 70.3만 |
|---|
| 2026.07.27 | ₩141,896 | ₩147,754 | ₩141,896 | ₩147,500 | +3.95% | 62.8만 |
|---|
| 2026.07.24 | ₩133,791 | ₩141,468 | ₩131,785 | ₩138,619 | +3.61% | 72.3만 |
|---|
| 2026.07.23 | ₩124,055 | ₩129,097 | ₩123,333 | ₩128,709 | +3.75% | 47.7만 |
|---|
| 2026.07.22 | ₩126,864 | ₩128,977 | ₩126,489 | ₩127,987 | +0.89% | 75.4만 |
|---|
| 2026.07.21 | ₩132,722 | ₩133,738 | ₩127,091 | ₩127,278 | -4.10% | 78.3만 |
|---|
| 2026.07.20 | ₩129,659 | ₩133,283 | ₩129,659 | ₩132,855 | +2.47% | 27.9만 |
|---|
| 2026.07.17 | ₩132,066 | ₩133,136 | ₩128,027 | ₩130,033 | -1.54% | 42.1만 |
|---|
| 2026.07.16 | ₩131,986 | ₩135,263 | ₩131,973 | ₩134,166 | +1.65% | 29.1만 |
|---|
| 2026.07.15 | ₩130,274 | ₩135,383 | ₩130,274 | ₩133,043 | +2.13% | 46만 |
|---|
| 2026.07.14 | ₩131,304 | ₩131,772 | ₩128,937 | ₩129,980 | -1.01% | 30.6만 |
|---|
| 2026.07.13 | ₩133,029 | ₩133,230 | ₩130,047 | ₩130,769 | -1.70% | 34.3만 |
|---|
| 2026.07.10 | ₩132,681 | ₩133,511 | ₩131,277 | ₩133,364 | +0.51% | 32.4만 |
|---|
| 2026.07.09 | ₩130,140 | ₩134,728 | ₩130,127 | ₩133,751 | +2.77% | 40.1만 |
|---|
| 2026.07.08 | ₩128,495 | ₩129,980 | ₩127,145 | ₩129,619 | +0.87% | 41.7만 |
|---|
| 2026.07.07 | ₩132,668 | ₩132,855 | ₩129,365 | ₩130,823 | -1.39% | 37.5만 |
|---|
| 2026.07.06 | ₩130,582 | ₩133,658 | ₩130,568 | ₩132,066 | +1.14% | 29.2만 |
|---|
| 2026.07.02 | ₩129,980 | ₩132,842 | ₩127,051 | ₩129,565 | -0.32% | 39.9만 |
|---|
| 2026.07.01 | ₩133,484 | ₩134,607 | ₩131,451 | ₩131,531 | -1.46% | 44.9만 |
|---|
| 2026.06.30 | ₩131,598 | ₩135,142 | ₩131,398 | ₩132,842 | +0.95% | 40.1만 |
|---|
| 2026.06.29 | ₩130,555 | ₩132,227 | ₩129,432 | ₩132,013 | +1.12% | 51.9만 |
|---|
| 2026.06.26 | ₩131,598 | ₩133,925 | ₩129,993 | ₩132,815 | +0.92% | 121.3만 |
|---|
| 2026.06.25 | ₩130,020 | ₩135,543 | ₩130,020 | ₩131,451 | +1.10% | 43.6만 |
|---|
| 2026.06.24 | ₩125,981 | ₩130,314 | ₩125,968 | ₩129,325 | +2.65% | 55.3만 |
|---|
| 2026.06.23 | ₩123,092 | ₩126,703 | ₩122,009 | ₩125,526 | +1.98% | 33.6만 |
|---|
| 2026.06.22 | ₩123,721 | ₩125,954 | ₩123,721 | ₩124,510 | +0.64% | 30.4만 |
|---|
| 2026.06.18 | ₩124,296 | ₩126,583 | ₩123,454 | ₩123,882 | -0.33% | 75.4만 |
|---|
| 2026.06.17 | ₩122,878 | ₩125,419 | ₩122,344 | ₩122,664 | -0.17% | 39.3만 |
|---|
| 2026.06.16 | ₩124,778 | ₩126,489 | ₩122,664 | ₩123,066 | -1.37% | 42.3만 |
|---|
| 2026.06.15 | ₩125,767 | ₩127,252 | ₩122,758 | ₩122,985 | -2.21% | 39.3만 |
|---|
| 2026.06.12 | ₩120,378 | ₩122,959 | ₩119,268 | ₩122,705 | +1.93% | 37.7만 |
|---|
| 2026.06.11 | ₩113,758 | ₩120,337 | ₩113,758 | ₩119,976 | +5.47% | 41.4만 |
|---|
| 2026.06.10 | ₩116,352 | ₩117,623 | ₩113,677 | ₩113,945 | -2.07% | 42.3만 |
|---|
| 2026.06.09 | ₩114,466 | ₩118,251 | ₩113,249 | ₩117,395 | +2.56% | 38.9만 |
|---|
| 2026.06.08 | ₩112,393 | ₩113,838 | ₩111,364 | ₩111,738 | -0.58% | 54.2만 |
|---|
| 2026.06.05 | ₩110,869 | ₩113,249 | ₩110,802 | ₩112,942 | +1.87% | 35.9만 |
|---|
| 2026.06.04 | ₩110,334 | ₩112,661 | ₩110,000 | ₩111,471 | +1.03% | 41.4만 |
|---|
| 2026.06.03 | ₩108,849 | ₩108,970 | ₩107,004 | ₩108,582 | -0.25% | 40.3만 |
|---|
| 2026.06.02 | ₩109,799 | ₩110,601 | ₩108,836 | ₩109,424 | -0.34% | 43.2만 |
|---|
| 2026.06.01 | ₩111,685 | ₩112,166 | ₩107,672 | ₩109,531 | -1.93% | 42.8만 |
|---|
| 2026.05.29 | ₩115,229 | ₩116,847 | ₩114,373 | ₩114,547 | -0.59% | 43.1만 |
|---|
| 2026.05.28 | ₩113,851 | ₩116,352 | ₩113,584 | ₩115,309 | +1.28% | 30.5만 |
|---|
| 2026.05.27 | ₩116,620 | ₩119,936 | ₩115,389 | ₩115,871 | -0.64% | 33.5만 |
|---|
| 2026.05.26 | ₩115,015 | ₩117,195 | ₩115,015 | ₩116,058 | +0.91% | 30.5만 |
|---|
| 2026.05.22 | ₩113,824 | ₩114,333 | ₩112,233 | ₩113,437 | -0.34% | 27.3만 |
|---|
| 2026.05.21 | ₩109,451 | ₩113,811 | ₩109,010 | ₩113,343 | +3.56% | 29.6만 |
|---|
| 2026.05.20 | ₩104,851 | ₩111,832 | ₩104,169 | ₩111,390 | +6.24% | 51.4만 |
|---|
| 2026.05.19 | ₩108,502 | ₩108,502 | ₩104,369 | ₩104,851 | -3.36% | 38.1만 |
|---|
| 2026.05.18 | ₩109,063 | ₩112,741 | ₩108,996 | ₩109,384 | +0.29% | 40.7만 |
|---|
| 2026.05.15 | ₩110,655 | ₩111,217 | ₩108,328 | ₩108,662 | -1.80% | 39만 |
|---|
| 2026.05.14 | ₩114,801 | ₩115,871 | ₩109,692 | ₩111,939 | -2.49% | 51.9만 |
|---|
| 2026.05.13 | ₩113,062 | ₩114,961 | ₩112,353 | ₩113,570 | +0.45% | 26.8만 |
|---|
| 2026.05.12 | ₩115,082 | ₩115,082 | ₩112,006 | ₩113,824 | -1.09% | 28.8만 |
|---|
| 2026.05.11 | ₩116,673 | ₩116,740 | ₩114,921 | ₩115,095 | -1.35% | 24.8만 |
|---|
| 2026.05.08 | ₩117,248 | ₩119,201 | ₩116,887 | ₩117,997 | +0.64% | 24.3만 |
|---|
| 2026.05.07 | ₩118,773 | ₩120,578 | ₩116,954 | ₩117,248 | -1.28% | 49만 |
|---|
| 2026.05.06 | ₩115,456 | ₩117,689 | ₩114,707 | ₩117,449 | +1.73% | 35.4만 |
|---|
| 2026.05.05 | ₩109,465 | ₩112,166 | ₩109,465 | ₩111,297 | +1.67% | 30.1만 |
|---|
| 2026.05.04 | ₩111,497 | ₩112,701 | ₩108,462 | ₩108,823 | -2.40% | 38.3만 |
|---|
| 2026.05.01 | ₩110,066 | ₩112,460 | ₩109,037 | ₩111,725 | +1.51% | 42.3만 |
|---|
| 2026.04.30 | ₩108,020 | ₩111,390 | ₩108,020 | ₩109,826 | +1.67% | 47.8만 |
|---|
| 2026.04.29 | ₩109,652 | ₩110,668 | ₩106,990 | ₩107,659 | -1.82% | 56.9만 |
|---|
| 2026.04.28 | ₩111,457 | ₩112,286 | ₩109,919 | ₩110,815 | -0.58% | 51.7만 |
|---|
| 2026.04.27 | ₩114,747 | ₩116,526 | ₩110,053 | ₩111,711 | -2.65% | 65.2만 |
|---|
| 2026.04.24 | ₩117,636 | ₩124,376 | ₩113,998 | ₩115,135 | -2.13% | 84.7만 |
|---|
| 2026.04.23 | ₩122,731 | ₩125,446 | ₩122,196 | ₩124,042 | +1.07% | 35.4만 |
|---|
| 2026.04.22 | ₩126,155 | ₩126,155 | ₩121,541 | ₩122,544 | -2.86% | 34.3만 |
|---|
| 2026.04.21 | ₩127,533 | ₩129,285 | ₩124,764 | ₩126,155 | -1.08% | 31.7만 |
|---|
| 2026.04.20 | ₩130,274 | ₩132,040 | ₩127,974 | ₩128,241 | -1.56% | 31만 |
|---|
| 2026.04.17 | ₩130,983 | ₩135,584 | ₩130,823 | ₩132,802 | +1.39% | 31.2만 |
|---|
| 2026.04.16 | ₩129,191 | ₩130,354 | ₩126,436 | ₩126,757 | -1.88% | 31.2만 |
|---|
| 2026.04.15 | ₩130,729 | ₩131,264 | ₩129,030 | ₩129,579 | -0.88% | 22.5만 |
|---|
| 2026.04.14 | ₩128,308 | ₩132,615 | ₩128,068 | ₩131,197 | +2.25% | 28.5만 |
|---|
| 2026.04.13 | ₩124,189 | ₩127,011 | ₩122,878 | ₩126,931 | +2.21% | 32.5만 |
|---|
| 2026.04.10 | ₩126,891 | ₩127,787 | ₩125,192 | ₩126,128 | -0.60% | 25.2만 |
|---|
| 2026.04.09 | ₩125,727 | ₩127,680 | ₩124,202 | ₩126,877 | +0.91% | 41.2만 |
|---|
| 2026.04.08 | ₩132,280 | ₩135,557 | ₩126,382 | ₩127,252 | -3.80% | 67.8만 |
|---|
| 2026.04.07 | ₩122,451 | ₩125,366 | ₩121,969 | ₩123,882 | +1.17% | 38.9만 |
|---|
| 2026.04.06 | ₩121,688 | ₩124,858 | ₩120,632 | ₩124,069 | +1.96% | 27.9만 |
|---|
| 2026.04.02 | ₩121,046 | ₩123,801 | ₩119,227 | ₩122,384 | +1.10% | 31.8만 |
|---|
| 2026.04.01 | ₩124,376 | ₩127,813 | ₩123,480 | ₩125,313 | +0.75% | 45.6만 |
|---|
| 2026.03.31 | ₩120,765 | ₩123,240 | ₩118,265 | ₩122,812 | +1.69% | 40.7만 |
|---|
| 2026.03.30 | ₩119,789 | ₩120,538 | ₩117,596 | ₩118,184 | -1.34% | 40.7만 |
|---|
| 2026.03.27 | ₩123,668 | ₩124,885 | ₩118,880 | ₩119,909 | -3.04% | 38.2만 |
|---|
| 2026.03.26 | ₩123,935 | ₩126,971 | ₩123,935 | ₩125,687 | +1.41% | 27.5만 |
|---|
| 2026.03.25 | ₩125,473 | ₩128,054 | ₩124,162 | ₩125,888 | +0.33% | 33.5만 |
|---|
| 2026.03.24 | ₩119,776 | ₩123,480 | ₩119,722 | ₩122,705 | +2.45% | 30.8만 |
|---|
| 2026.03.23 | ₩122,825 | ₩124,523 | ₩120,966 | ₩121,956 | -0.71% | 41만 |
|---|
| 2026.03.20 | ₩119,401 | ₩120,297 | ₩116,941 | ₩117,542 | -1.56% | 119.1만 |
|---|
| 2026.03.19 | ₩117,235 | ₩120,284 | ₩115,884 | ₩119,508 | +1.94% | 36.9만 |
|---|
| 2026.03.18 | ₩121,688 | ₩121,875 | ₩118,652 | ₩118,973 | -2.23% | 48.3만 |
|---|
| 2026.03.17 | ₩123,454 | ₩126,182 | ₩122,009 | ₩123,280 | -0.14% | 41.5만 |
|---|
| 2026.03.16 | ₩120,324 | ₩122,558 | ₩119,950 | ₩121,595 | +1.06% | 33.7만 |
|---|
| 2026.03.13 | ₩120,752 | ₩121,086 | ₩117,703 | ₩119,722 | -0.85% | 43.5만 |
|---|
| 2026.03.12 | ₩118,759 | ₩121,916 | ₩118,559 | ₩119,709 | +0.80% | 46.4만 |
|---|
| 2026.03.11 | ₩121,501 | ₩123,948 | ₩119,615 | ₩121,461 | -0.03% | 31.1만 |
|---|
| 2026.03.10 | ₩123,520 | ₩127,680 | ₩122,277 | ₩122,999 | -0.42% | 35만 |
|---|
| 2026.03.09 | ₩119,281 | ₩125,633 | ₩116,218 | ₩124,644 | +4.50% | 50만 |
|---|
| 2026.03.06 | ₩123,614 | ₩124,737 | ₩120,886 | ₩123,079 | -0.43% | 36만 |
|---|
| 2026.03.05 | ₩131,665 | ₩132,307 | ₩126,476 | ₩127,533 | -3.14% | 31.4만 |
|---|
| 2026.03.04 | ₩136,226 | ₩137,188 | ₩133,685 | ₩134,219 | -1.47% | 29.5만 |
|---|
| 2026.03.03 | ₩131,612 | ₩136,680 | ₩129,699 | ₩134,741 | +2.38% | 26.7만 |
|---|
| 2026.03.02 | ₩134,982 | ₩137,937 | ₩133,738 | ₩136,025 | +0.77% | 29.4만 |
|---|
| 2026.02.27 | ₩141,629 | ₩142,618 | ₩138,205 | ₩139,195 | -1.72% | 40.6만 |
|---|
| 2026.02.26 | ₩145,774 | ₩148,463 | ₩143,501 | ₩145,387 | -0.27% | 25.3만 |
|---|
| 2026.02.25 | ₩143,300 | ₩145,159 | ₩140,626 | ₩144,022 | +0.50% | 24.4만 |
|---|
| 2026.02.24 | ₩136,600 | ₩143,126 | ₩136,600 | ₩142,779 | +4.52% | 32.9만 |
|---|
| 2026.02.23 | ₩136,961 | ₩138,151 | ₩132,962 | ₩136,306 | -0.48% | 36.7만 |
|---|
| 2026.02.20 | ₩135,757 | ₩138,553 | ₩134,487 | ₩138,058 | +1.69% | 26.5만 |
|---|
| 2026.02.19 | ₩139,582 | ₩139,582 | ₩135,169 | ₩136,346 | -2.32% | 19.9만 |
|---|
| 2026.02.18 | ₩143,675 | ₩146,737 | ₩139,609 | ₩140,839 | -1.97% | 27.8만 |
|---|
| 2026.02.17 | ₩139,408 | ₩144,103 | ₩139,088 | ₩143,675 | +3.06% | 21.7만 |
|---|
| 2026.02.13 | ₩138,994 | ₩140,786 | ₩136,881 | ₩139,315 | +0.23% | 18.2만 |
|---|
| 2026.02.12 | ₩141,120 | ₩143,100 | ₩136,185 | ₩139,114 | -1.42% | 26.1만 |
|---|
| 2026.02.11 | ₩142,016 | ₩144,116 | ₩138,419 | ₩139,810 | -1.55% | 19.9만 |
|---|
| 2026.02.10 | ₩140,064 | ₩142,899 | ₩139,997 | ₩141,481 | +1.01% | 21.6만 |
|---|
| 2026.02.09 | ₩141,789 | ₩142,779 | ₩138,780 | ₩141,187 | -0.42% | 29만 |
|---|
| 2026.02.06 | ₩137,456 | ₩142,632 | ₩136,132 | ₩141,709 | +3.09% | 30만 |
|---|
| 2026.02.05 | ₩138,151 | ₩139,529 | ₩135,222 | ₩136,105 | -1.48% | 23.9만 |
|---|
| 2026.02.04 | ₩137,269 | ₩139,088 | ₩134,514 | ₩137,897 | +0.46% | 23.1만 |
|---|
| 2026.02.03 | ₩133,604 | ₩138,419 | ₩133,604 | ₩135,704 | +1.57% | 33.5만 |
|---|
| 2026.02.02 | ₩130,395 | ₩135,610 | ₩130,368 | ₩134,286 | +2.98% | 32.4만 |
|---|
| 2026.01.30 | ₩128,549 | ₩134,594 | ₩127,252 | ₩129,084 | +0.42% | 54만 |
|---|
| 2026.01.29 | ₩130,970 | ₩136,760 | ₩130,702 | ₩135,784 | +3.68% | 53.1만 |
|---|
| 2026.01.28 | ₩132,387 | ₩134,353 | ₩129,980 | ₩130,368 | -1.53% | 27만 |
|---|
| 2026.01.27 | ₩135,370 | ₩135,370 | ₩131,050 | ₩131,331 | -2.98% | 20만 |
|---|
| 2026.01.26 | ₩134,808 | ₩136,948 | ₩133,791 | ₩134,634 | -0.13% | 33.8만 |
|---|
| 2026.01.23 | ₩136,653 | ₩136,961 | ₩133,925 | ₩135,958 | -0.51% | 28만 |
|---|
| 2026.01.22 | ₩137,068 | ₩140,933 | ₩137,068 | ₩139,114 | +1.49% | 29.1만 |
|---|
| 2026.01.21 | ₩131,224 | ₩136,961 | ₩131,224 | ₩136,373 | +3.92% | 32.1만 |
|---|
| 2026.01.20 | ₩130,421 | ₩132,829 | ₩129,392 | ₩130,716 | +0.23% | 22.1만 |
|---|
| 2026.01.16 | ₩134,126 | ₩134,821 | ₩131,812 | ₩133,350 | -0.58% | 25.9만 |
|---|
| 2026.01.15 | ₩129,030 | ₩134,032 | ₩128,964 | ₩133,885 | +3.76% | 20.3만 |
|---|
| 2026.01.14 | ₩129,646 | ₩130,395 | ₩127,359 | ₩128,790 | -0.66% | 25.7만 |
|---|
| 2026.01.13 | ₩130,889 | ₩133,524 | ₩128,857 | ₩129,646 | -0.95% | 25.7만 |
|---|
| 2026.01.12 | ₩133,872 | ₩133,925 | ₩131,170 | ₩131,799 | -1.55% | 23.6만 |
|---|
| 2026.01.09 | ₩132,869 | ₩135,931 | ₩131,839 | ₩134,634 | +1.33% | 25.5만 |
|---|
| 2026.01.08 | ₩129,819 | ₩132,347 | ₩129,325 | ₩131,999 | +1.68% | 29.8만 |
|---|
| 2026.01.07 | ₩136,560 | ₩136,801 | ₩130,582 | ₩130,769 | -4.24% | 25.3만 |
|---|
| 2026.01.06 | ₩137,924 | ₩137,991 | ₩134,647 | ₩135,650 | -1.65% | 28만 |
|---|
| 2026.01.05 | ₩135,075 | ₩140,425 | ₩135,075 | ₩138,432 | +2.49% | 24.7만 |
|---|
| 2026.01.02 | ₩134,433 | ₩135,918 | ₩133,524 | ₩135,343 | +0.68% | 13.7만 |
|---|
| 2025.12.31 | ₩135,142 | ₩135,570 | ₩134,219 | ₩134,286 | -0.63% | 25.1만 |
|---|
| 2025.12.30 | ₩134,059 | ₩135,731 | ₩133,698 | ₩135,115 | +0.79% | 28만 |
|---|
| 2025.12.29 | ₩137,416 | ₩137,777 | ₩134,340 | ₩134,581 | -2.06% | 20.6만 |
|---|
| 2025.12.26 | ₩137,657 | ₩137,737 | ₩136,399 | ₩137,416 | -0.17% | 10.6만 |
|---|
| 2025.12.24 | ₩136,694 | ₩138,472 | ₩136,426 | ₩137,630 | +0.68% | 9.9만 |
|---|
| 2025.12.23 | ₩139,021 | ₩139,235 | ₩136,466 | ₩136,881 | -1.54% | 20.1만 |
|---|
| 2025.12.22 | ₩138,312 | ₩140,425 | ₩137,991 | ₩139,743 | +1.03% | 18.6만 |
|---|
| 2025.12.19 | ₩139,395 | ₩140,786 | ₩138,940 | ₩139,221 | -0.12% | 69만 |
|---|
| 2025.12.18 | ₩138,191 | ₩140,786 | ₩137,977 | ₩139,462 | +0.92% | 32.9만 |
|---|
| 2025.12.17 | ₩138,312 | ₩140,786 | ₩135,824 | ₩136,279 | -1.47% | 31.6만 |
|---|
| 2025.12.16 | ₩139,248 | ₩141,883 | ₩137,175 | ₩138,432 | -0.59% | 38.5만 |
|---|
| 2025.12.15 | ₩142,070 | ₩144,196 | ₩138,178 | ₩138,339 | -2.63% | 51.5만 |
|---|
| 2025.12.12 | ₩143,996 | ₩145,373 | ₩140,679 | ₩141,548 | -1.70% | 28.7만 |
|---|
| 2025.12.11 | ₩143,100 | ₩145,106 | ₩141,508 | ₩143,688 | +0.41% | 24.1만 |
|---|
| 2025.12.10 | ₩138,646 | ₩142,805 | ₩137,884 | ₩142,525 | +2.80% | 30.2만 |
|---|
| 2025.12.09 | ₩138,205 | ₩139,957 | ₩137,603 | ₩138,446 | +0.17% | 18.1만 |
|---|
| 2025.12.08 | ₩138,780 | ₩139,689 | ₩137,897 | ₩138,272 | -0.37% | 23만 |
|---|
| 2025.12.05 | ₩135,610 | ₩138,593 | ₩134,607 | ₩138,285 | +1.97% | 23.4만 |
|---|
| 2025.12.04 | ₩137,469 | ₩139,275 | ₩136,279 | ₩136,587 | -0.64% | 28.5만 |
|---|
| 2025.12.03 | ₩135,196 | ₩138,419 | ₩134,968 | ₩138,071 | +2.13% | 24.5만 |
|---|
| 2025.12.02 | ₩134,019 | ₩135,744 | ₩132,454 | ₩134,955 | +0.70% | 38.8만 |
|---|
| 2025.12.01 | ₩133,150 | ₩135,276 | ₩132,040 | ₩132,788 | -0.27% | 30.3만 |
|---|
| 2025.11.28 | ₩135,075 | ₩136,854 | ₩133,096 | ₩135,771 | +0.51% | 14.1만 |
|---|
| 2025.11.26 | ₩132,213 | ₩137,416 | ₩132,213 | ₩135,370 | +2.39% | 46.6만 |
|---|
| 2025.11.25 | ₩129,686 | ₩133,818 | ₩129,646 | ₩132,855 | +2.44% | 26.5만 |
|---|
| 2025.11.24 | ₩127,506 | ₩129,726 | ₩126,891 | ₩128,643 | +0.89% | 23.7만 |
|---|
| 2025.11.21 | ₩124,363 | ₩129,071 | ₩124,363 | ₩127,573 | +2.58% | 29.2만 |
|---|
| 2025.11.20 | ₩127,024 | ₩127,145 | ₩122,825 | ₩123,748 | -2.58% | 32.1만 |
|---|
| 2025.11.19 | ₩126,449 | ₩127,064 | ₩123,922 | ₩124,604 | -1.46% | 21.9만 |
|---|
| 2025.11.18 | ₩123,413 | ₩126,476 | ₩123,052 | ₩125,272 | +1.51% | 26.7만 |
|---|
| 2025.11.17 | ₩129,311 | ₩129,311 | ₩123,855 | ₩124,336 | -3.85% | 22.2만 |
|---|
| 2025.11.14 | ₩129,967 | ₩131,491 | ₩128,669 | ₩129,191 | -0.60% | 18.8만 |
|---|
| 2025.11.13 | ₩133,631 | ₩135,798 | ₩131,866 | ₩132,213 | -1.06% | 21.5만 |
|---|
| 2025.11.12 | ₩130,582 | ₩135,677 | ₩130,555 | ₩135,022 | +3.40% | 32.3만 |
|---|
| 2025.11.11 | ₩130,836 | ₩132,307 | ₩129,191 | ₩129,900 | -0.72% | 28.5만 |
|---|
| 2025.11.10 | ₩132,681 | ₩134,139 | ₩129,833 | ₩131,545 | -0.86% | 26.7만 |
|---|
| 2025.11.07 | ₩128,562 | ₩133,551 | ₩127,105 | ₩131,866 | +2.57% | 29.5만 |
|---|
| 2025.11.06 | ₩130,796 | ₩132,133 | ₩128,629 | ₩129,552 | -0.95% | 23.9만 |
|---|
| 2025.11.05 | ₩127,720 | ₩132,401 | ₩127,720 | ₩132,040 | +3.38% | 34.3만 |
|---|
| 2025.11.04 | ₩132,401 | ₩132,401 | ₩126,877 | ₩127,105 | -4.00% | 36.2만 |
|---|
| 2025.11.03 | ₩135,263 | ₩136,012 | ₩132,053 | ₩134,474 | -0.58% | 52.5만 |
|---|
| 2025.10.31 | ₩133,002 | ₩137,750 | ₩129,057 | ₩134,380 | +1.04% | 53.9만 |
|---|
| 2025.10.30 | ₩128,388 | ₩129,726 | ₩127,024 | ₩127,212 | -0.92% | 35.6만 |
|---|
| 2025.10.29 | ₩131,250 | ₩133,270 | ₩128,134 | ₩129,204 | -1.56% | 27.6만 |
|---|
| 2025.10.28 | ₩134,634 | ₩135,222 | ₩131,478 | ₩131,892 | -2.04% | 29.2만 |
|---|
| 2025.10.27 | ₩133,738 | ₩135,985 | ₩133,738 | ₩135,222 | +1.11% | 28.1만 |
|---|
| 2025.10.24 | ₩133,190 | ₩135,115 | ₩133,190 | ₩134,206 | +0.76% | 16.8만 |
|---|
| 2025.10.23 | ₩135,142 | ₩135,477 | ₩132,053 | ₩132,467 | -1.98% | 15.7만 |
|---|
| 2025.10.22 | ₩136,012 | ₩136,974 | ₩134,326 | ₩134,567 | -1.06% | 20.3만 |
|---|
| 2025.10.21 | ₩134,661 | ₩136,841 | ₩134,661 | ₩135,878 | +0.90% | 16.1만 |
|---|
| 2025.10.20 | ₩132,976 | ₩136,092 | ₩132,294 | ₩135,436 | +1.85% | 17.5만 |
|---|
| 2025.10.17 | ₩133,952 | ₩135,343 | ₩132,374 | ₩132,494 | -1.09% | 23.1만 |
|---|
| 2025.10.16 | ₩136,092 | ₩136,506 | ₩131,839 | ₩134,233 | -1.37% | 25.6만 |
|---|
| 2025.10.15 | ₩135,263 | ₩136,440 | ₩134,795 | ₩136,266 | +0.74% | 23.8만 |
|---|
| 2025.10.14 | ₩129,726 | ₩135,971 | ₩128,388 | ₩135,156 | +4.19% | 23.1만 |
|---|
| 2025.10.13 | ₩131,090 | ₩133,364 | ₩130,662 | ₩131,264 | +0.13% | 21.3만 |
|---|
| 2025.10.10 | ₩133,578 | ₩136,413 | ₩129,806 | ₩130,047 | -2.64% | 28.2만 |
|---|