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 | ₩128,570 | ₩129,278 | ₩127,420 | ₩129,051 | +0.37% | 18.2만 |
| 2026.10.08 | ₩127,500 | ₩129,466 | ₩127,246 | ₩129,332 | +1.44% | 25.1만 |
| 2026.10.07 | ₩128,262 | ₩130,254 | ₩128,222 | ₩129,212 | +0.74% | 29.6만 |
| 2026.10.06 | ₩130,736 | ₩131,859 | ₩129,118 | ₩130,642 | -0.07% | 23.7만 |
| 2026.10.05 | ₩129,024 | ₩130,027 | ₩127,754 | ₩128,436 | -0.46% | 32.3만 |
| 2026.10.02 | ₩133,076 | ₩133,076 | ₩128,703 | ₩128,931 | -3.11% | 24.2만 |
| 2026.10.01 | ₩129,439 | ₩131,525 | ₩127,353 | ₩130,615 | +0.91% | 27.1만 |
| 2026.09.30 | ₩132,568 | ₩133,049 | ₩129,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,586 |
| -2.25% |
| 28.7만 |
| 2026.09.29 | ₩135,857 | ₩136,445 | ₩132,113 | ₩132,233 | -2.67% | 31.3만 |
|---|
| 2026.09.28 | ₩134,747 | ₩135,897 | ₩132,835 | ₩134,667 | -0.06% | 39.4만 |
|---|
| 2026.09.25 | ₩136,218 | ₩137,581 | ₩134,025 | ₩136,766 | +0.40% | 29.6만 |
|---|
| 2026.09.24 | ₩132,193 | ₩135,041 | ₩130,682 | ₩134,627 | +1.84% | 31.9만 |
|---|
| 2026.09.23 | ₩133,651 | ₩134,332 | ₩132,033 | ₩132,728 | -0.69% | 22.9만 |
|---|
| 2026.09.22 | ₩137,555 | ₩138,932 | ₩134,586 | ₩135,308 | -1.63% | 40.1만 |
|---|
| 2026.09.21 | ₩131,190 | ₩134,386 | ₩130,147 | ₩133,971 | +2.12% | 30.2만 |
|---|
| 2026.09.18 | ₩127,888 | ₩129,733 | ₩127,447 | ₩128,864 | +0.76% | 99.3만 |
|---|
| 2026.09.17 | ₩131,070 | ₩132,086 | ₩127,594 | ₩127,888 | -2.43% | 50.5만 |
|---|
| 2026.09.16 | ₩129,105 | ₩130,321 | ₩127,233 | ₩129,867 | +0.59% | 39만 |
|---|
| 2026.09.15 | ₩130,067 | ₩130,388 | ₩127,005 | ₩128,369 | -1.31% | 36.2만 |
|---|
| 2026.09.14 | ₩126,939 | ₩130,188 | ₩126,805 | ₩129,800 | +2.25% | 34.1만 |
|---|
| 2026.09.11 | ₩131,030 | ₩131,792 | ₩127,808 | ₩128,543 | -1.90% | 37.2만 |
|---|
| 2026.09.10 | ₩127,166 | ₩129,305 | ₩126,110 | ₩128,062 | +0.70% | 28.8만 |
|---|
| 2026.09.09 | ₩125,241 | ₩128,797 | ₩125,241 | ₩128,436 | +2.55% | 21.1만 |
|---|
| 2026.09.08 | ₩130,335 | ₩130,455 | ₩126,818 | ₩126,992 | -2.56% | 32.8만 |
|---|
| 2026.09.04 | ₩128,851 | ₩132,634 | ₩128,784 | ₩132,447 | +2.79% | 24.9만 |
|---|
| 2026.09.03 | ₩128,115 | ₩129,238 | ₩126,551 | ₩128,677 | +0.44% | 21.9만 |
|---|
| 2026.09.02 | ₩126,671 | ₩128,169 | ₩126,096 | ₩126,965 | +0.23% | 28만 |
|---|
| 2026.09.01 | ₩125,695 | ₩127,340 | ₩124,492 | ₩124,799 | -0.71% | 29만 |
|---|
| 2026.08.31 | ₩130,642 | ₩130,736 | ₩126,230 | ₩126,564 | -3.12% | 38.4만 |
|---|
| 2026.08.28 | ₩133,544 | ₩133,717 | ₩131,150 | ₩132,193 | -1.01% | 23.9만 |
|---|
| 2026.08.27 | ₩133,316 | ₩134,373 | ₩132,126 | ₩132,193 | -0.84% | 23만 |
|---|
| 2026.08.26 | ₩140,001 | ₩140,122 | ₩134,266 | ₩134,947 | -3.61% | 33.7만 |
|---|
| 2026.08.25 | ₩138,504 | ₩138,504 | ₩135,576 | ₩138,397 | -0.08% | 21.6만 |
|---|
| 2026.08.24 | ₩137,287 | ₩138,063 | ₩135,736 | ₩135,950 | -0.97% | 23.8만 |
|---|
| 2026.08.21 | ₩136,645 | ₩136,926 | ₩134,787 | ₩135,161 | -1.09% | 23.6만 |
|---|
| 2026.08.20 | ₩134,640 | ₩135,456 | ₩132,902 | ₩134,760 | +0.09% | 29.4만 |
|---|
| 2026.08.19 | ₩139,253 | ₩139,600 | ₩136,338 | ₩136,940 | -1.66% | 24.6만 |
|---|
| 2026.08.18 | ₩140,951 | ₩141,111 | ₩137,448 | ₩137,862 | -2.19% | 25.4만 |
|---|
| 2026.08.17 | ₩142,569 | ₩143,545 | ₩140,871 | ₩141,191 | -0.97% | 26.2만 |
|---|
| 2026.08.14 | ₩143,986 | ₩145,483 | ₩142,154 | ₩143,839 | -0.10% | 20.6만 |
|---|
| 2026.08.13 | ₩145,550 | ₩147,074 | ₩143,143 | ₩144,882 | -0.46% | 27.7만 |
|---|
| 2026.08.12 | ₩144,293 | ₩144,949 | ₩141,459 | ₩143,371 | -0.64% | 21.7만 |
|---|
| 2026.08.11 | ₩144,735 | ₩146,593 | ₩142,381 | ₩144,293 | -0.30% | 34.1만 |
|---|
| 2026.08.10 | ₩146,820 | ₩148,411 | ₩143,291 | ₩143,959 | -1.95% | 29.3만 |
|---|
| 2026.08.07 | ₩152,677 | ₩152,677 | ₩149,294 | ₩149,535 | -2.06% | 24.8만 |
|---|
| 2026.08.06 | ₩155,016 | ₩155,859 | ₩151,500 | ₩151,674 | -2.16% | 34.3만 |
|---|
| 2026.08.05 | ₩154,174 | ₩157,396 | ₩153,118 | ₩155,016 | +0.55% | 50.9만 |
|---|
| 2026.08.04 | ₩151,447 | ₩154,281 | ₩150,658 | ₩153,653 | +1.46% | 50.5만 |
|---|
| 2026.08.03 | ₩145,390 | ₩150,016 | ₩145,390 | ₩148,920 | +2.43% | 39만 |
|---|
| 2026.07.31 | ₩143,852 | ₩146,138 | ₩142,622 | ₩143,023 | -0.58% | 33.6만 |
|---|
| 2026.07.30 | ₩147,863 | ₩148,411 | ₩144,240 | ₩144,748 | -2.11% | 38.6만 |
|---|
| 2026.07.29 | ₩148,318 | ₩151,086 | ₩144,761 | ₩146,620 | -1.14% | 58.3만 |
|---|
| 2026.07.28 | ₩149,601 | ₩152,784 | ₩146,754 | ₩152,088 | +1.66% | 70.3만 |
|---|
| 2026.07.27 | ₩141,860 | ₩147,716 | ₩141,860 | ₩147,462 | +3.95% | 62.8만 |
|---|
| 2026.07.24 | ₩133,757 | ₩141,432 | ₩131,752 | ₩138,584 | +3.61% | 72.3만 |
|---|
| 2026.07.23 | ₩124,024 | ₩129,064 | ₩123,302 | ₩128,677 | +3.75% | 47.7만 |
|---|
| 2026.07.22 | ₩126,832 | ₩128,944 | ₩126,457 | ₩127,955 | +0.89% | 75.4만 |
|---|
| 2026.07.21 | ₩132,688 | ₩133,704 | ₩127,059 | ₩127,246 | -4.10% | 78.3만 |
|---|
| 2026.07.20 | ₩129,626 | ₩133,249 | ₩129,626 | ₩132,822 | +2.47% | 27.9만 |
|---|
| 2026.07.17 | ₩132,033 | ₩133,102 | ₩127,995 | ₩130,000 | -1.54% | 42.1만 |
|---|
| 2026.07.16 | ₩131,952 | ₩135,228 | ₩131,939 | ₩134,132 | +1.65% | 29.1만 |
|---|
| 2026.07.15 | ₩130,241 | ₩135,349 | ₩130,241 | ₩133,009 | +2.13% | 46만 |
|---|
| 2026.07.14 | ₩131,271 | ₩131,739 | ₩128,904 | ₩129,947 | -1.01% | 30.6만 |
|---|
| 2026.07.13 | ₩132,995 | ₩133,196 | ₩130,014 | ₩130,736 | -1.70% | 34.3만 |
|---|
| 2026.07.10 | ₩132,648 | ₩133,477 | ₩131,244 | ₩133,330 | +0.51% | 32.4만 |
|---|
| 2026.07.09 | ₩130,107 | ₩134,693 | ₩130,094 | ₩133,717 | +2.77% | 40.1만 |
|---|
| 2026.07.08 | ₩128,463 | ₩129,947 | ₩127,112 | ₩129,586 | +0.87% | 41.7만 |
|---|
| 2026.07.07 | ₩132,634 | ₩132,822 | ₩129,332 | ₩130,789 | -1.39% | 37.5만 |
|---|
| 2026.07.06 | ₩130,549 | ₩133,624 | ₩130,535 | ₩132,033 | +1.14% | 29.2만 |
|---|
| 2026.07.02 | ₩129,947 | ₩132,808 | ₩127,019 | ₩129,532 | -0.32% | 39.9만 |
|---|
| 2026.07.01 | ₩133,450 | ₩134,573 | ₩131,418 | ₩131,498 | -1.46% | 44.9만 |
|---|
| 2026.06.30 | ₩131,565 | ₩135,108 | ₩131,364 | ₩132,808 | +0.95% | 40.1만 |
|---|
| 2026.06.29 | ₩130,522 | ₩132,193 | ₩129,399 | ₩131,979 | +1.12% | 51.9만 |
|---|
| 2026.06.26 | ₩131,565 | ₩133,891 | ₩129,960 | ₩132,781 | +0.92% | 121.3만 |
|---|
| 2026.06.25 | ₩129,987 | ₩135,509 | ₩129,987 | ₩131,418 | +1.10% | 43.6만 |
|---|
| 2026.06.24 | ₩125,949 | ₩130,281 | ₩125,936 | ₩129,292 | +2.65% | 55.3만 |
|---|
| 2026.06.23 | ₩123,061 | ₩126,671 | ₩121,978 | ₩125,495 | +1.98% | 33.6만 |
|---|
| 2026.06.22 | ₩123,690 | ₩125,922 | ₩123,690 | ₩124,478 | +0.64% | 30.4만 |
|---|
| 2026.06.18 | ₩124,265 | ₩126,551 | ₩123,422 | ₩123,850 | -0.33% | 75.4만 |
|---|
| 2026.06.17 | ₩122,847 | ₩125,388 | ₩122,312 | ₩122,633 | -0.17% | 39.3만 |
|---|
| 2026.06.16 | ₩124,746 | ₩126,457 | ₩122,633 | ₩123,034 | -1.37% | 42.3만 |
|---|
| 2026.06.15 | ₩125,735 | ₩127,219 | ₩122,727 | ₩122,954 | -2.21% | 39.3만 |
|---|
| 2026.06.12 | ₩120,347 | ₩122,927 | ₩119,237 | ₩122,673 | +1.93% | 37.7만 |
|---|
| 2026.06.11 | ₩113,729 | ₩120,307 | ₩113,729 | ₩119,946 | +5.47% | 41.4만 |
|---|
| 2026.06.10 | ₩116,322 | ₩117,593 | ₩113,648 | ₩113,916 | -2.07% | 42.3만 |
|---|
| 2026.06.09 | ₩114,437 | ₩118,221 | ₩113,221 | ₩117,365 | +2.56% | 38.9만 |
|---|
| 2026.06.08 | ₩112,365 | ₩113,809 | ₩111,335 | ₩111,710 | -0.58% | 54.2만 |
|---|
| 2026.06.05 | ₩110,841 | ₩113,221 | ₩110,774 | ₩112,913 | +1.87% | 35.9만 |
|---|
| 2026.06.04 | ₩110,306 | ₩112,632 | ₩109,972 | ₩111,442 | +1.03% | 41.4만 |
|---|
| 2026.06.03 | ₩108,822 | ₩108,942 | ₩106,977 | ₩108,554 | -0.25% | 40.3만 |
|---|
| 2026.06.02 | ₩109,771 | ₩110,573 | ₩108,808 | ₩109,397 | -0.34% | 43.2만 |
|---|
| 2026.06.01 | ₩111,656 | ₩112,138 | ₩107,645 | ₩109,504 | -1.93% | 42.8만 |
|---|
| 2026.05.29 | ₩115,199 | ₩116,817 | ₩114,344 | ₩114,517 | -0.59% | 43.1만 |
|---|
| 2026.05.28 | ₩113,822 | ₩116,322 | ₩113,555 | ₩115,280 | +1.28% | 30.5만 |
|---|
| 2026.05.27 | ₩116,590 | ₩119,906 | ₩115,360 | ₩115,841 | -0.64% | 33.5만 |
|---|
| 2026.05.26 | ₩114,985 | ₩117,165 | ₩114,985 | ₩116,028 | +0.91% | 30.5만 |
|---|
| 2026.05.22 | ₩113,795 | ₩114,304 | ₩112,204 | ₩113,408 | -0.34% | 27.3만 |
|---|
| 2026.05.21 | ₩109,423 | ₩113,782 | ₩108,982 | ₩113,314 | +3.56% | 29.6만 |
|---|
| 2026.05.20 | ₩104,824 | ₩111,803 | ₩104,142 | ₩111,362 | +6.24% | 51.4만 |
|---|
| 2026.05.19 | ₩108,474 | ₩108,474 | ₩104,343 | ₩104,824 | -3.36% | 38.1만 |
|---|
| 2026.05.18 | ₩109,036 | ₩112,712 | ₩108,969 | ₩109,357 | +0.29% | 40.7만 |
|---|
| 2026.05.15 | ₩110,627 | ₩111,188 | ₩108,300 | ₩108,635 | -1.80% | 39만 |
|---|
| 2026.05.14 | ₩114,772 | ₩115,841 | ₩109,664 | ₩111,910 | -2.49% | 51.9만 |
|---|
| 2026.05.13 | ₩113,033 | ₩114,932 | ₩112,325 | ₩113,541 | +0.45% | 26.8만 |
|---|
| 2026.05.12 | ₩115,052 | ₩115,052 | ₩111,977 | ₩113,795 | -1.09% | 28.8만 |
|---|
| 2026.05.11 | ₩116,643 | ₩116,710 | ₩114,892 | ₩115,066 | -1.35% | 24.8만 |
|---|
| 2026.05.08 | ₩117,218 | ₩119,170 | ₩116,857 | ₩117,967 | +0.64% | 24.3만 |
|---|
| 2026.05.07 | ₩118,743 | ₩120,548 | ₩116,924 | ₩117,218 | -1.28% | 49만 |
|---|
| 2026.05.06 | ₩115,427 | ₩117,660 | ₩114,678 | ₩117,419 | +1.73% | 35.4만 |
|---|
| 2026.05.05 | ₩109,437 | ₩112,138 | ₩109,437 | ₩111,268 | +1.67% | 30.1만 |
|---|
| 2026.05.04 | ₩111,469 | ₩112,672 | ₩108,434 | ₩108,795 | -2.40% | 38.3만 |
|---|
| 2026.05.01 | ₩110,038 | ₩112,432 | ₩109,009 | ₩111,696 | +1.51% | 42.3만 |
|---|
| 2026.04.30 | ₩107,993 | ₩111,362 | ₩107,993 | ₩109,798 | +1.67% | 47.8만 |
|---|
| 2026.04.29 | ₩109,624 | ₩110,640 | ₩106,963 | ₩107,632 | -1.82% | 56.9만 |
|---|
| 2026.04.28 | ₩111,429 | ₩112,258 | ₩109,891 | ₩110,787 | -0.58% | 51.7만 |
|---|
| 2026.04.27 | ₩114,718 | ₩116,496 | ₩110,025 | ₩111,683 | -2.65% | 65.2만 |
|---|
| 2026.04.24 | ₩117,606 | ₩124,345 | ₩113,969 | ₩115,106 | -2.13% | 84.7만 |
|---|
| 2026.04.23 | ₩122,700 | ₩125,414 | ₩122,165 | ₩124,010 | +1.07% | 35.4만 |
|---|
| 2026.04.22 | ₩126,123 | ₩126,123 | ₩121,510 | ₩122,513 | -2.86% | 34.3만 |
|---|
| 2026.04.21 | ₩127,500 | ₩129,252 | ₩124,732 | ₩126,123 | -1.08% | 31.7만 |
|---|
| 2026.04.20 | ₩130,241 | ₩132,006 | ₩127,941 | ₩128,209 | -1.56% | 31만 |
|---|
| 2026.04.17 | ₩130,950 | ₩135,549 | ₩130,789 | ₩132,768 | +1.39% | 31.2만 |
|---|
| 2026.04.16 | ₩129,158 | ₩130,321 | ₩126,404 | ₩126,725 | -1.88% | 31.2만 |
|---|
| 2026.04.15 | ₩130,696 | ₩131,230 | ₩128,998 | ₩129,546 | -0.88% | 22.5만 |
|---|
| 2026.04.14 | ₩128,276 | ₩132,581 | ₩128,035 | ₩131,164 | +2.25% | 28.5만 |
|---|
| 2026.04.13 | ₩124,158 | ₩126,979 | ₩122,847 | ₩126,898 | +2.21% | 32.5만 |
|---|
| 2026.04.10 | ₩126,858 | ₩127,754 | ₩125,160 | ₩126,096 | -0.60% | 25.2만 |
|---|
| 2026.04.09 | ₩125,695 | ₩127,647 | ₩124,171 | ₩126,845 | +0.91% | 41.2만 |
|---|
| 2026.04.08 | ₩132,247 | ₩135,522 | ₩126,350 | ₩127,219 | -3.80% | 67.8만 |
|---|
| 2026.04.07 | ₩122,419 | ₩125,334 | ₩121,938 | ₩123,850 | +1.17% | 38.9만 |
|---|
| 2026.04.06 | ₩121,657 | ₩124,826 | ₩120,601 | ₩124,037 | +1.96% | 27.9만 |
|---|
| 2026.04.02 | ₩121,015 | ₩123,770 | ₩119,197 | ₩122,353 | +1.10% | 31.8만 |
|---|
| 2026.04.01 | ₩124,345 | ₩127,781 | ₩123,449 | ₩125,281 | +0.75% | 45.6만 |
|---|
| 2026.03.31 | ₩120,735 | ₩123,208 | ₩118,234 | ₩122,780 | +1.69% | 40.7만 |
|---|
| 2026.03.30 | ₩119,759 | ₩120,507 | ₩117,566 | ₩118,154 | -1.34% | 40.7만 |
|---|
| 2026.03.27 | ₩123,636 | ₩124,853 | ₩118,849 | ₩119,879 | -3.04% | 38.2만 |
|---|
| 2026.03.26 | ₩123,903 | ₩126,939 | ₩123,903 | ₩125,655 | +1.41% | 27.5만 |
|---|
| 2026.03.25 | ₩125,441 | ₩128,022 | ₩124,131 | ₩125,856 | +0.33% | 33.5만 |
|---|
| 2026.03.24 | ₩119,745 | ₩123,449 | ₩119,692 | ₩122,673 | +2.45% | 30.8만 |
|---|
| 2026.03.23 | ₩122,794 | ₩124,492 | ₩120,935 | ₩121,925 | -0.71% | 41만 |
|---|
| 2026.03.20 | ₩119,371 | ₩120,267 | ₩116,911 | ₩117,512 | -1.56% | 119.1만 |
|---|
| 2026.03.19 | ₩117,205 | ₩120,253 | ₩115,855 | ₩119,478 | +1.94% | 36.9만 |
|---|
| 2026.03.18 | ₩121,657 | ₩121,844 | ₩118,622 | ₩118,943 | -2.23% | 48.3만 |
|---|
| 2026.03.17 | ₩123,422 | ₩126,150 | ₩121,978 | ₩123,248 | -0.14% | 41.5만 |
|---|
| 2026.03.16 | ₩120,293 | ₩122,526 | ₩119,919 | ₩121,564 | +1.06% | 33.7만 |
|---|
| 2026.03.13 | ₩120,721 | ₩121,056 | ₩117,673 | ₩119,692 | -0.85% | 43.5만 |
|---|
| 2026.03.12 | ₩118,729 | ₩121,885 | ₩118,529 | ₩119,678 | +0.80% | 46.4만 |
|---|
| 2026.03.11 | ₩121,470 | ₩123,917 | ₩119,585 | ₩121,430 | -0.03% | 31.1만 |
|---|
| 2026.03.10 | ₩123,489 | ₩127,647 | ₩122,246 | ₩122,968 | -0.42% | 35만 |
|---|
| 2026.03.09 | ₩119,251 | ₩125,602 | ₩116,189 | ₩124,612 | +4.50% | 50만 |
|---|
| 2026.03.06 | ₩123,583 | ₩124,706 | ₩120,855 | ₩123,048 | -0.43% | 36만 |
|---|
| 2026.03.05 | ₩131,632 | ₩132,273 | ₩126,444 | ₩127,500 | -3.14% | 31.4만 |
|---|
| 2026.03.04 | ₩136,191 | ₩137,154 | ₩133,651 | ₩134,185 | -1.47% | 29.5만 |
|---|
| 2026.03.03 | ₩131,578 | ₩136,645 | ₩129,666 | ₩134,707 | +2.38% | 26.7만 |
|---|
| 2026.03.02 | ₩134,947 | ₩137,902 | ₩133,704 | ₩135,990 | +0.77% | 29.4만 |
|---|
| 2026.02.27 | ₩141,593 | ₩142,582 | ₩138,170 | ₩139,159 | -1.72% | 40.6만 |
|---|
| 2026.02.26 | ₩145,737 | ₩148,425 | ₩143,464 | ₩145,350 | -0.27% | 25.3만 |
|---|
| 2026.02.25 | ₩143,264 | ₩145,122 | ₩140,590 | ₩143,986 | +0.50% | 24.4만 |
|---|
| 2026.02.24 | ₩136,565 | ₩143,090 | ₩136,565 | ₩142,742 | +4.52% | 32.9만 |
|---|
| 2026.02.23 | ₩136,926 | ₩138,116 | ₩132,929 | ₩136,271 | -0.48% | 36.7만 |
|---|
| 2026.02.20 | ₩135,723 | ₩138,517 | ₩134,453 | ₩138,023 | +1.69% | 26.5만 |
|---|
| 2026.02.19 | ₩139,547 | ₩139,547 | ₩135,135 | ₩136,311 | -2.32% | 19.9만 |
|---|
| 2026.02.18 | ₩143,638 | ₩146,700 | ₩139,574 | ₩140,804 | -1.97% | 27.8만 |
|---|
| 2026.02.17 | ₩139,373 | ₩144,066 | ₩139,052 | ₩143,638 | +3.06% | 21.7만 |
|---|
| 2026.02.13 | ₩138,959 | ₩140,750 | ₩136,846 | ₩139,279 | +0.23% | 18.2만 |
|---|
| 2026.02.12 | ₩141,084 | ₩143,063 | ₩136,151 | ₩139,079 | -1.42% | 26.1만 |
|---|
| 2026.02.11 | ₩141,980 | ₩144,079 | ₩138,384 | ₩139,774 | -1.55% | 19.9만 |
|---|
| 2026.02.10 | ₩140,028 | ₩142,863 | ₩139,961 | ₩141,445 | +1.01% | 21.6만 |
|---|
| 2026.02.09 | ₩141,753 | ₩142,742 | ₩138,745 | ₩141,151 | -0.42% | 29만 |
|---|
| 2026.02.06 | ₩137,421 | ₩142,595 | ₩136,097 | ₩141,673 | +3.09% | 30만 |
|---|
| 2026.02.05 | ₩138,116 | ₩139,493 | ₩135,188 | ₩136,071 | -1.48% | 23.9만 |
|---|
| 2026.02.04 | ₩137,234 | ₩139,052 | ₩134,479 | ₩137,862 | +0.46% | 23.1만 |
|---|
| 2026.02.03 | ₩133,570 | ₩138,384 | ₩133,570 | ₩135,669 | +1.57% | 33.5만 |
|---|
| 2026.02.02 | ₩130,361 | ₩135,576 | ₩130,335 | ₩134,252 | +2.98% | 32.4만 |
|---|
| 2026.01.30 | ₩128,516 | ₩134,560 | ₩127,219 | ₩129,051 | +0.42% | 54만 |
|---|
| 2026.01.29 | ₩130,936 | ₩136,726 | ₩130,669 | ₩135,750 | +3.68% | 53.1만 |
|---|
| 2026.01.28 | ₩132,354 | ₩134,319 | ₩129,947 | ₩130,335 | -1.53% | 27만 |
|---|
| 2026.01.27 | ₩135,335 | ₩135,335 | ₩131,017 | ₩131,297 | -2.98% | 20만 |
|---|
| 2026.01.26 | ₩134,774 | ₩136,913 | ₩133,757 | ₩134,600 | -0.13% | 33.8만 |
|---|
| 2026.01.23 | ₩136,619 | ₩136,926 | ₩133,891 | ₩135,923 | -0.51% | 28만 |
|---|
| 2026.01.22 | ₩137,033 | ₩140,897 | ₩137,033 | ₩139,079 | +1.49% | 29.1만 |
|---|
| 2026.01.21 | ₩131,190 | ₩136,926 | ₩131,190 | ₩136,338 | +3.92% | 32.1만 |
|---|
| 2026.01.20 | ₩130,388 | ₩132,795 | ₩129,359 | ₩130,682 | +0.23% | 22.1만 |
|---|
| 2026.01.16 | ₩134,092 | ₩134,787 | ₩131,779 | ₩133,316 | -0.58% | 25.9만 |
|---|
| 2026.01.15 | ₩128,998 | ₩133,998 | ₩128,931 | ₩133,851 | +3.76% | 20.3만 |
|---|
| 2026.01.14 | ₩129,613 | ₩130,361 | ₩127,326 | ₩128,757 | -0.66% | 25.7만 |
|---|
| 2026.01.13 | ₩130,856 | ₩133,490 | ₩128,824 | ₩129,613 | -0.95% | 25.7만 |
|---|
| 2026.01.12 | ₩133,838 | ₩133,891 | ₩131,137 | ₩131,765 | -1.55% | 23.6만 |
|---|
| 2026.01.09 | ₩132,835 | ₩135,897 | ₩131,805 | ₩134,600 | +1.33% | 25.5만 |
|---|
| 2026.01.08 | ₩129,786 | ₩132,313 | ₩129,292 | ₩131,966 | +1.68% | 29.8만 |
|---|
| 2026.01.07 | ₩136,525 | ₩136,766 | ₩130,549 | ₩130,736 | -4.24% | 25.3만 |
|---|
| 2026.01.06 | ₩137,889 | ₩137,956 | ₩134,613 | ₩135,616 | -1.65% | 28만 |
|---|
| 2026.01.05 | ₩135,041 | ₩140,389 | ₩135,041 | ₩138,397 | +2.49% | 24.7만 |
|---|
| 2026.01.02 | ₩134,399 | ₩135,883 | ₩133,490 | ₩135,308 | +0.68% | 13.7만 |
|---|
| 2025.12.31 | ₩135,108 | ₩135,536 | ₩134,185 | ₩134,252 | -0.63% | 25.1만 |
|---|
| 2025.12.30 | ₩134,025 | ₩135,696 | ₩133,664 | ₩135,081 | +0.79% | 28만 |
|---|
| 2025.12.29 | ₩137,381 | ₩137,742 | ₩134,306 | ₩134,546 | -2.06% | 20.6만 |
|---|
| 2025.12.26 | ₩137,622 | ₩137,702 | ₩136,365 | ₩137,381 | -0.17% | 10.6만 |
|---|
| 2025.12.24 | ₩136,659 | ₩138,437 | ₩136,391 | ₩137,595 | +0.68% | 9.9만 |
|---|
| 2025.12.23 | ₩138,985 | ₩139,199 | ₩136,432 | ₩136,846 | -1.54% | 20.1만 |
|---|
| 2025.12.22 | ₩138,277 | ₩140,389 | ₩137,956 | ₩139,707 | +1.03% | 18.6만 |
|---|
| 2025.12.19 | ₩139,360 | ₩140,750 | ₩138,905 | ₩139,186 | -0.12% | 69만 |
|---|
| 2025.12.18 | ₩138,156 | ₩140,750 | ₩137,942 | ₩139,427 | +0.92% | 32.9만 |
|---|
| 2025.12.17 | ₩138,277 | ₩140,750 | ₩135,790 | ₩136,244 | -1.47% | 31.6만 |
|---|
| 2025.12.16 | ₩139,213 | ₩141,847 | ₩137,140 | ₩138,397 | -0.59% | 38.5만 |
|---|
| 2025.12.15 | ₩142,034 | ₩144,160 | ₩138,143 | ₩138,303 | -2.63% | 51.5만 |
|---|
| 2025.12.12 | ₩143,959 | ₩145,336 | ₩140,643 | ₩141,512 | -1.70% | 28.7만 |
|---|
| 2025.12.11 | ₩143,063 | ₩145,069 | ₩141,472 | ₩143,652 | +0.41% | 24.1만 |
|---|
| 2025.12.10 | ₩138,611 | ₩142,769 | ₩137,849 | ₩142,488 | +2.80% | 30.2만 |
|---|
| 2025.12.09 | ₩138,170 | ₩139,921 | ₩137,568 | ₩138,410 | +0.17% | 18.1만 |
|---|
| 2025.12.08 | ₩138,745 | ₩139,654 | ₩137,862 | ₩138,237 | -0.37% | 23만 |
|---|
| 2025.12.05 | ₩135,576 | ₩138,557 | ₩134,573 | ₩138,250 | +1.97% | 23.4만 |
|---|
| 2025.12.04 | ₩137,434 | ₩139,239 | ₩136,244 | ₩136,552 | -0.64% | 28.5만 |
|---|
| 2025.12.03 | ₩135,161 | ₩138,384 | ₩134,934 | ₩138,036 | +2.13% | 24.5만 |
|---|
| 2025.12.02 | ₩133,985 | ₩135,710 | ₩132,420 | ₩134,921 | +0.70% | 38.8만 |
|---|
| 2025.12.01 | ₩133,116 | ₩135,242 | ₩132,006 | ₩132,755 | -0.27% | 30.3만 |
|---|
| 2025.11.28 | ₩135,041 | ₩136,819 | ₩133,062 | ₩135,736 | +0.51% | 14.1만 |
|---|
| 2025.11.26 | ₩132,180 | ₩137,381 | ₩132,180 | ₩135,335 | +2.39% | 46.6만 |
|---|
| 2025.11.25 | ₩129,653 | ₩133,784 | ₩129,613 | ₩132,822 | +2.44% | 26.5만 |
|---|
| 2025.11.24 | ₩127,473 | ₩129,693 | ₩126,858 | ₩128,610 | +0.89% | 23.7만 |
|---|
| 2025.11.21 | ₩124,331 | ₩129,038 | ₩124,331 | ₩127,540 | +2.58% | 29.2만 |
|---|
| 2025.11.20 | ₩126,992 | ₩127,112 | ₩122,794 | ₩123,716 | -2.58% | 32.1만 |
|---|
| 2025.11.19 | ₩126,417 | ₩127,032 | ₩123,890 | ₩124,572 | -1.46% | 21.9만 |
|---|
| 2025.11.18 | ₩123,382 | ₩126,444 | ₩123,021 | ₩125,241 | +1.51% | 26.7만 |
|---|
| 2025.11.17 | ₩129,278 | ₩129,278 | ₩123,823 | ₩124,305 | -3.85% | 22.2만 |
|---|
| 2025.11.14 | ₩129,934 | ₩131,458 | ₩128,637 | ₩129,158 | -0.60% | 18.8만 |
|---|
| 2025.11.13 | ₩133,597 | ₩135,763 | ₩131,832 | ₩132,180 | -1.06% | 21.5만 |
|---|
| 2025.11.12 | ₩130,549 | ₩135,643 | ₩130,522 | ₩134,988 | +3.40% | 32.3만 |
|---|
| 2025.11.11 | ₩130,803 | ₩132,273 | ₩129,158 | ₩129,867 | -0.72% | 28.5만 |
|---|
| 2025.11.10 | ₩132,648 | ₩134,105 | ₩129,800 | ₩131,511 | -0.86% | 26.7만 |
|---|
| 2025.11.07 | ₩128,530 | ₩133,517 | ₩127,072 | ₩131,832 | +2.57% | 29.5만 |
|---|
| 2025.11.06 | ₩130,763 | ₩132,100 | ₩128,597 | ₩129,519 | -0.95% | 23.9만 |
|---|
| 2025.11.05 | ₩127,687 | ₩132,367 | ₩127,687 | ₩132,006 | +3.38% | 34.3만 |
|---|
| 2025.11.04 | ₩132,367 | ₩132,367 | ₩126,845 | ₩127,072 | -4.00% | 36.2만 |
|---|
| 2025.11.03 | ₩135,228 | ₩135,977 | ₩132,019 | ₩134,439 | -0.58% | 52.5만 |
|---|
| 2025.10.31 | ₩132,969 | ₩137,715 | ₩129,024 | ₩134,346 | +1.04% | 53.9만 |
|---|
| 2025.10.30 | ₩128,356 | ₩129,693 | ₩126,992 | ₩127,179 | -0.92% | 35.6만 |
|---|
| 2025.10.29 | ₩131,217 | ₩133,236 | ₩128,102 | ₩129,171 | -1.56% | 27.6만 |
|---|
| 2025.10.28 | ₩134,600 | ₩135,188 | ₩131,444 | ₩131,859 | -2.04% | 29.2만 |
|---|
| 2025.10.27 | ₩133,704 | ₩135,950 | ₩133,704 | ₩135,188 | +1.11% | 28.1만 |
|---|
| 2025.10.24 | ₩133,156 | ₩135,081 | ₩133,156 | ₩134,172 | +0.76% | 16.8만 |
|---|
| 2025.10.23 | ₩135,108 | ₩135,442 | ₩132,019 | ₩132,434 | -1.98% | 15.7만 |
|---|
| 2025.10.22 | ₩135,977 | ₩136,940 | ₩134,292 | ₩134,533 | -1.06% | 20.3만 |
|---|
| 2025.10.21 | ₩134,627 | ₩136,806 | ₩134,627 | ₩135,843 | +0.90% | 16.1만 |
|---|
| 2025.10.20 | ₩132,942 | ₩136,057 | ₩132,260 | ₩135,402 | +1.85% | 17.5만 |
|---|
| 2025.10.17 | ₩133,918 | ₩135,308 | ₩132,340 | ₩132,461 | -1.09% | 23.1만 |
|---|
| 2025.10.16 | ₩136,057 | ₩136,472 | ₩131,805 | ₩134,199 | -1.37% | 25.6만 |
|---|
| 2025.10.15 | ₩135,228 | ₩136,405 | ₩134,760 | ₩136,231 | +0.74% | 23.8만 |
|---|
| 2025.10.14 | ₩129,693 | ₩135,937 | ₩128,356 | ₩135,121 | +4.19% | 23.1만 |
|---|
| 2025.10.13 | ₩131,057 | ₩133,330 | ₩130,629 | ₩131,230 | +0.13% | 21.3만 |
|---|
| 2025.10.10 | ₩133,544 | ₩136,378 | ₩129,773 | ₩130,014 | -2.64% | 28.2만 |
|---|