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 | ₩128,724 | ₩129,433 | ₩127,572 | ₩129,206 | +0.37% | 18.2만 |
| 2026.10.08 | ₩127,653 | ₩129,621 | ₩127,398 | ₩129,487 | +1.44% | 25.1만 |
| 2026.10.07 | ₩128,416 | ₩130,410 | ₩128,376 | ₩129,366 | +0.74% | 29.6만 |
| 2026.10.06 | ₩130,892 | ₩132,017 | ₩129,272 | ₩130,799 | -0.07% | 23.7만 |
| 2026.10.05 | ₩129,179 | ₩130,183 | ₩127,907 | ₩128,590 | -0.46% | 32.3만 |
| 2026.10.02 | ₩133,235 | ₩133,235 | ₩128,857 | ₩129,085 | -3.11% | 24.2만 |
| 2026.10.01 | ₩129,594 | ₩131,682 | ₩127,505 | ₩130,772 | +0.91% | 27.1만 |
| 2026.09.30 | ₩132,726 | ₩133,208 | ₩129,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,741 |
| -2.25% |
| 28.7만 |
| 2026.09.29 | ₩136,019 | ₩136,608 | ₩132,271 | ₩132,391 | -2.67% | 31.3만 |
|---|
| 2026.09.28 | ₩134,908 | ₩136,059 | ₩132,994 | ₩134,828 | -0.06% | 39.4만 |
|---|
| 2026.09.25 | ₩136,381 | ₩137,746 | ₩134,185 | ₩136,929 | +0.40% | 29.6만 |
|---|
| 2026.09.24 | ₩132,351 | ₩135,203 | ₩130,839 | ₩134,788 | +1.84% | 31.9만 |
|---|
| 2026.09.23 | ₩133,810 | ₩134,493 | ₩132,191 | ₩132,887 | -0.69% | 22.9만 |
|---|
| 2026.09.22 | ₩137,719 | ₩139,098 | ₩134,748 | ₩135,470 | -1.63% | 40.1만 |
|---|
| 2026.09.21 | ₩131,347 | ₩134,547 | ₩130,303 | ₩134,132 | +2.12% | 30.2만 |
|---|
| 2026.09.18 | ₩128,041 | ₩129,888 | ₩127,599 | ₩129,018 | +0.76% | 99.3만 |
|---|
| 2026.09.17 | ₩131,227 | ₩132,244 | ₩127,746 | ₩128,041 | -2.43% | 50.5만 |
|---|
| 2026.09.16 | ₩129,259 | ₩130,477 | ₩127,385 | ₩130,022 | +0.59% | 39만 |
|---|
| 2026.09.15 | ₩130,223 | ₩130,544 | ₩127,157 | ₩128,523 | -1.31% | 36.2만 |
|---|
| 2026.09.14 | ₩127,090 | ₩130,343 | ₩126,957 | ₩129,955 | +2.25% | 34.1만 |
|---|
| 2026.09.11 | ₩131,187 | ₩131,950 | ₩127,961 | ₩128,697 | -1.90% | 37.2만 |
|---|
| 2026.09.10 | ₩127,318 | ₩129,460 | ₩126,261 | ₩128,215 | +0.70% | 28.8만 |
|---|
| 2026.09.09 | ₩125,390 | ₩128,951 | ₩125,390 | ₩128,590 | +2.55% | 21.1만 |
|---|
| 2026.09.08 | ₩130,491 | ₩130,611 | ₩126,970 | ₩127,144 | -2.56% | 32.8만 |
|---|
| 2026.09.04 | ₩129,005 | ₩132,793 | ₩128,938 | ₩132,606 | +2.79% | 24.9만 |
|---|
| 2026.09.03 | ₩128,268 | ₩129,393 | ₩126,702 | ₩128,831 | +0.44% | 21.9만 |
|---|
| 2026.09.02 | ₩126,823 | ₩128,322 | ₩126,247 | ₩127,117 | +0.23% | 28만 |
|---|
| 2026.09.01 | ₩125,846 | ₩127,492 | ₩124,641 | ₩124,949 | -0.71% | 29만 |
|---|
| 2026.08.31 | ₩130,799 | ₩130,892 | ₩126,381 | ₩126,716 | -3.12% | 38.4만 |
|---|
| 2026.08.28 | ₩133,703 | ₩133,877 | ₩131,307 | ₩132,351 | -1.01% | 23.9만 |
|---|
| 2026.08.27 | ₩133,476 | ₩134,533 | ₩132,284 | ₩132,351 | -0.84% | 23만 |
|---|
| 2026.08.26 | ₩140,169 | ₩140,289 | ₩134,426 | ₩135,109 | -3.61% | 33.7만 |
|---|
| 2026.08.25 | ₩138,670 | ₩138,670 | ₩135,738 | ₩138,563 | -0.08% | 21.6만 |
|---|
| 2026.08.24 | ₩137,452 | ₩138,228 | ₩135,899 | ₩136,113 | -0.97% | 23.8만 |
|---|
| 2026.08.21 | ₩136,809 | ₩137,090 | ₩134,948 | ₩135,323 | -1.09% | 23.6만 |
|---|
| 2026.08.20 | ₩134,801 | ₩135,618 | ₩133,061 | ₩134,922 | +0.09% | 29.4만 |
|---|
| 2026.08.19 | ₩139,419 | ₩139,767 | ₩136,501 | ₩137,104 | -1.66% | 24.6만 |
|---|
| 2026.08.18 | ₩141,119 | ₩141,280 | ₩137,612 | ₩138,027 | -2.19% | 25.4만 |
|---|
| 2026.08.17 | ₩142,739 | ₩143,716 | ₩141,039 | ₩141,360 | -0.97% | 26.2만 |
|---|
| 2026.08.14 | ₩144,158 | ₩145,657 | ₩142,324 | ₩144,011 | -0.10% | 20.6만 |
|---|
| 2026.08.13 | ₩145,724 | ₩147,250 | ₩143,315 | ₩145,055 | -0.46% | 27.7만 |
|---|
| 2026.08.12 | ₩144,466 | ₩145,122 | ₩141,628 | ₩143,542 | -0.64% | 21.7만 |
|---|
| 2026.08.11 | ₩144,908 | ₩146,768 | ₩142,552 | ₩144,466 | -0.30% | 34.1만 |
|---|
| 2026.08.10 | ₩146,996 | ₩148,589 | ₩143,462 | ₩144,131 | -1.95% | 29.3만 |
|---|
| 2026.08.07 | ₩152,859 | ₩152,859 | ₩149,473 | ₩149,713 | -2.06% | 24.8만 |
|---|
| 2026.08.06 | ₩155,202 | ₩156,045 | ₩151,681 | ₩151,855 | -2.16% | 34.3만 |
|---|
| 2026.08.05 | ₩154,359 | ₩157,585 | ₩153,301 | ₩155,202 | +0.55% | 50.9만 |
|---|
| 2026.08.04 | ₩151,628 | ₩154,466 | ₩150,838 | ₩153,837 | +1.46% | 50.5만 |
|---|
| 2026.08.03 | ₩145,564 | ₩150,195 | ₩145,564 | ₩149,098 | +2.43% | 39만 |
|---|
| 2026.07.31 | ₩144,024 | ₩146,313 | ₩142,793 | ₩143,194 | -0.58% | 33.6만 |
|---|
| 2026.07.30 | ₩148,040 | ₩148,589 | ₩144,412 | ₩144,921 | -2.11% | 38.6만 |
|---|
| 2026.07.29 | ₩148,495 | ₩151,266 | ₩144,935 | ₩146,795 | -1.14% | 58.3만 |
|---|
| 2026.07.28 | ₩149,780 | ₩152,966 | ₩146,929 | ₩152,270 | +1.66% | 70.3만 |
|---|
| 2026.07.27 | ₩142,030 | ₩147,893 | ₩142,030 | ₩147,639 | +3.95% | 62.8만 |
|---|
| 2026.07.24 | ₩133,918 | ₩141,601 | ₩131,910 | ₩138,750 | +3.61% | 72.3만 |
|---|
| 2026.07.23 | ₩124,172 | ₩129,219 | ₩123,449 | ₩128,831 | +3.75% | 47.7만 |
|---|
| 2026.07.22 | ₩126,983 | ₩129,098 | ₩126,609 | ₩128,108 | +0.89% | 75.4만 |
|---|
| 2026.07.21 | ₩132,847 | ₩133,864 | ₩127,211 | ₩127,398 | -4.10% | 78.3만 |
|---|
| 2026.07.20 | ₩129,781 | ₩133,409 | ₩129,781 | ₩132,980 | +2.47% | 27.9만 |
|---|
| 2026.07.17 | ₩132,191 | ₩133,262 | ₩128,148 | ₩130,156 | -1.54% | 42.1만 |
|---|
| 2026.07.16 | ₩132,110 | ₩135,390 | ₩132,097 | ₩134,292 | +1.65% | 29.1만 |
|---|
| 2026.07.15 | ₩130,397 | ₩135,511 | ₩130,397 | ₩133,168 | +2.13% | 46만 |
|---|
| 2026.07.14 | ₩131,428 | ₩131,896 | ₩129,058 | ₩130,102 | -1.01% | 30.6만 |
|---|
| 2026.07.13 | ₩133,155 | ₩133,355 | ₩130,169 | ₩130,892 | -1.70% | 34.3만 |
|---|
| 2026.07.10 | ₩132,806 | ₩133,636 | ₩131,401 | ₩133,489 | +0.51% | 32.4만 |
|---|
| 2026.07.09 | ₩130,263 | ₩134,855 | ₩130,250 | ₩133,877 | +2.77% | 40.1만 |
|---|
| 2026.07.08 | ₩128,617 | ₩130,102 | ₩127,265 | ₩129,741 | +0.87% | 41.7만 |
|---|
| 2026.07.07 | ₩132,793 | ₩132,980 | ₩129,487 | ₩130,946 | -1.39% | 37.5만 |
|---|
| 2026.07.06 | ₩130,705 | ₩133,784 | ₩130,691 | ₩132,191 | +1.14% | 29.2만 |
|---|
| 2026.07.02 | ₩130,102 | ₩132,967 | ₩127,171 | ₩129,687 | -0.32% | 39.9만 |
|---|
| 2026.07.01 | ₩133,610 | ₩134,734 | ₩131,575 | ₩131,655 | -1.46% | 44.9만 |
|---|
| 2026.06.30 | ₩131,722 | ₩135,270 | ₩131,521 | ₩132,967 | +0.95% | 40.1만 |
|---|
| 2026.06.29 | ₩130,678 | ₩132,351 | ₩129,554 | ₩132,137 | +1.12% | 51.9만 |
|---|
| 2026.06.26 | ₩131,722 | ₩134,051 | ₩130,116 | ₩132,940 | +0.92% | 121.3만 |
|---|
| 2026.06.25 | ₩130,143 | ₩135,671 | ₩130,143 | ₩131,575 | +1.10% | 43.6만 |
|---|
| 2026.06.24 | ₩126,100 | ₩130,437 | ₩126,087 | ₩129,446 | +2.65% | 55.3만 |
|---|
| 2026.06.23 | ₩123,208 | ₩126,823 | ₩122,124 | ₩125,645 | +1.98% | 33.6만 |
|---|
| 2026.06.22 | ₩123,838 | ₩126,073 | ₩123,838 | ₩124,627 | +0.64% | 30.4만 |
|---|
| 2026.06.18 | ₩124,413 | ₩126,702 | ₩123,570 | ₩123,998 | -0.33% | 75.4만 |
|---|
| 2026.06.17 | ₩122,994 | ₩125,538 | ₩122,459 | ₩122,780 | -0.17% | 39.3만 |
|---|
| 2026.06.16 | ₩124,895 | ₩126,609 | ₩122,780 | ₩123,182 | -1.37% | 42.3만 |
|---|
| 2026.06.15 | ₩125,886 | ₩127,372 | ₩122,874 | ₩123,101 | -2.21% | 39.3만 |
|---|
| 2026.06.12 | ₩120,491 | ₩123,075 | ₩119,380 | ₩122,820 | +1.93% | 37.7만 |
|---|
| 2026.06.11 | ₩113,865 | ₩120,451 | ₩113,865 | ₩120,089 | +5.47% | 41.4만 |
|---|
| 2026.06.10 | ₩116,462 | ₩117,733 | ₩113,784 | ₩114,052 | -2.07% | 42.3만 |
|---|
| 2026.06.09 | ₩114,574 | ₩118,363 | ₩113,356 | ₩117,506 | +2.56% | 38.9만 |
|---|
| 2026.06.08 | ₩112,499 | ₩113,945 | ₩111,469 | ₩111,843 | -0.58% | 54.2만 |
|---|
| 2026.06.05 | ₩110,973 | ₩113,356 | ₩110,906 | ₩113,048 | +1.87% | 35.9만 |
|---|
| 2026.06.04 | ₩110,438 | ₩112,767 | ₩110,103 | ₩111,576 | +1.03% | 41.4만 |
|---|
| 2026.06.03 | ₩108,952 | ₩109,072 | ₩107,105 | ₩108,684 | -0.25% | 40.3만 |
|---|
| 2026.06.02 | ₩109,902 | ₩110,706 | ₩108,939 | ₩109,528 | -0.34% | 43.2만 |
|---|
| 2026.06.01 | ₩111,790 | ₩112,272 | ₩107,774 | ₩109,635 | -1.93% | 42.8만 |
|---|
| 2026.05.29 | ₩115,337 | ₩116,957 | ₩114,480 | ₩114,655 | -0.59% | 43.1만 |
|---|
| 2026.05.28 | ₩113,958 | ₩116,462 | ₩113,691 | ₩115,418 | +1.28% | 30.5만 |
|---|
| 2026.05.27 | ₩116,729 | ₩120,049 | ₩115,498 | ₩115,980 | -0.64% | 33.5만 |
|---|
| 2026.05.26 | ₩115,123 | ₩117,305 | ₩115,123 | ₩116,167 | +0.91% | 30.5만 |
|---|
| 2026.05.22 | ₩113,932 | ₩114,440 | ₩112,339 | ₩113,543 | -0.34% | 27.3만 |
|---|
| 2026.05.21 | ₩109,554 | ₩113,918 | ₩109,113 | ₩113,450 | +3.56% | 29.6만 |
|---|
| 2026.05.20 | ₩104,949 | ₩111,937 | ₩104,267 | ₩111,495 | +6.24% | 51.4만 |
|---|
| 2026.05.19 | ₩108,604 | ₩108,604 | ₩104,467 | ₩104,949 | -3.36% | 38.1만 |
|---|
| 2026.05.18 | ₩109,166 | ₩112,847 | ₩109,099 | ₩109,487 | +0.29% | 40.7만 |
|---|
| 2026.05.15 | ₩110,759 | ₩111,321 | ₩108,430 | ₩108,765 | -1.80% | 39만 |
|---|
| 2026.05.14 | ₩114,909 | ₩115,980 | ₩109,795 | ₩112,044 | -2.49% | 51.9만 |
|---|
| 2026.05.13 | ₩113,169 | ₩115,069 | ₩112,459 | ₩113,677 | +0.45% | 26.8만 |
|---|
| 2026.05.12 | ₩115,190 | ₩115,190 | ₩112,111 | ₩113,932 | -1.09% | 28.8만 |
|---|
| 2026.05.11 | ₩116,783 | ₩116,850 | ₩115,029 | ₩115,203 | -1.35% | 24.8만 |
|---|
| 2026.05.08 | ₩117,359 | ₩119,313 | ₩116,997 | ₩118,108 | +0.64% | 24.3만 |
|---|
| 2026.05.07 | ₩118,885 | ₩120,692 | ₩117,064 | ₩117,359 | -1.28% | 49만 |
|---|
| 2026.05.06 | ₩115,565 | ₩117,800 | ₩114,815 | ₩117,559 | +1.73% | 35.4만 |
|---|
| 2026.05.05 | ₩109,568 | ₩112,272 | ₩109,568 | ₩111,402 | +1.67% | 30.1만 |
|---|
| 2026.05.04 | ₩111,602 | ₩112,807 | ₩108,564 | ₩108,925 | -2.40% | 38.3만 |
|---|
| 2026.05.01 | ₩110,170 | ₩112,566 | ₩109,139 | ₩111,830 | +1.51% | 42.3만 |
|---|
| 2026.04.30 | ₩108,122 | ₩111,495 | ₩108,122 | ₩109,929 | +1.67% | 47.8만 |
|---|
| 2026.04.29 | ₩109,755 | ₩110,772 | ₩107,091 | ₩107,761 | -1.82% | 56.9만 |
|---|
| 2026.04.28 | ₩111,562 | ₩112,392 | ₩110,023 | ₩110,920 | -0.58% | 51.7만 |
|---|
| 2026.04.27 | ₩114,855 | ₩116,636 | ₩110,157 | ₩111,817 | -2.65% | 65.2만 |
|---|
| 2026.04.24 | ₩117,747 | ₩124,494 | ₩114,106 | ₩115,244 | -2.13% | 84.7만 |
|---|
| 2026.04.23 | ₩122,847 | ₩125,564 | ₩122,312 | ₩124,159 | +1.07% | 35.4만 |
|---|
| 2026.04.22 | ₩126,274 | ₩126,274 | ₩121,656 | ₩122,660 | -2.86% | 34.3만 |
|---|
| 2026.04.21 | ₩127,653 | ₩129,406 | ₩124,882 | ₩126,274 | -1.08% | 31.7만 |
|---|
| 2026.04.20 | ₩130,397 | ₩132,164 | ₩128,094 | ₩128,362 | -1.56% | 31만 |
|---|
| 2026.04.17 | ₩131,106 | ₩135,711 | ₩130,946 | ₩132,927 | +1.39% | 31.2만 |
|---|
| 2026.04.16 | ₩129,313 | ₩130,477 | ₩126,555 | ₩126,876 | -1.88% | 31.2만 |
|---|
| 2026.04.15 | ₩130,852 | ₩131,388 | ₩129,152 | ₩129,701 | -0.88% | 22.5만 |
|---|
| 2026.04.14 | ₩128,429 | ₩132,740 | ₩128,188 | ₩131,321 | +2.25% | 28.5만 |
|---|
| 2026.04.13 | ₩124,306 | ₩127,131 | ₩122,994 | ₩127,050 | +2.21% | 32.5만 |
|---|
| 2026.04.10 | ₩127,010 | ₩127,907 | ₩125,310 | ₩126,247 | -0.60% | 25.2만 |
|---|
| 2026.04.09 | ₩125,846 | ₩127,800 | ₩124,320 | ₩126,997 | +0.91% | 41.2만 |
|---|
| 2026.04.08 | ₩132,405 | ₩135,685 | ₩126,501 | ₩127,372 | -3.80% | 67.8만 |
|---|
| 2026.04.07 | ₩122,566 | ₩125,484 | ₩122,084 | ₩123,998 | +1.17% | 38.9만 |
|---|
| 2026.04.06 | ₩121,803 | ₩124,975 | ₩120,745 | ₩124,186 | +1.96% | 27.9만 |
|---|
| 2026.04.02 | ₩121,160 | ₩123,918 | ₩119,340 | ₩122,499 | +1.10% | 31.8만 |
|---|
| 2026.04.01 | ₩124,494 | ₩127,934 | ₩123,597 | ₩125,431 | +0.75% | 45.6만 |
|---|
| 2026.03.31 | ₩120,879 | ₩123,356 | ₩118,376 | ₩122,927 | +1.69% | 40.7만 |
|---|
| 2026.03.30 | ₩119,902 | ₩120,652 | ₩117,707 | ₩118,296 | -1.34% | 40.7만 |
|---|
| 2026.03.27 | ₩123,784 | ₩125,002 | ₩118,992 | ₩120,022 | -3.04% | 38.2만 |
|---|
| 2026.03.26 | ₩124,052 | ₩127,090 | ₩124,052 | ₩125,805 | +1.41% | 27.5만 |
|---|
| 2026.03.25 | ₩125,591 | ₩128,175 | ₩124,279 | ₩126,006 | +0.33% | 33.5만 |
|---|
| 2026.03.24 | ₩119,889 | ₩123,597 | ₩119,835 | ₩122,820 | +2.45% | 30.8만 |
|---|
| 2026.03.23 | ₩122,941 | ₩124,641 | ₩121,080 | ₩122,071 | -0.71% | 41만 |
|---|
| 2026.03.20 | ₩119,514 | ₩120,411 | ₩117,051 | ₩117,653 | -1.56% | 119.1만 |
|---|
| 2026.03.19 | ₩117,345 | ₩120,397 | ₩115,993 | ₩119,621 | +1.94% | 36.9만 |
|---|
| 2026.03.18 | ₩121,803 | ₩121,990 | ₩118,764 | ₩119,085 | -2.23% | 48.3만 |
|---|
| 2026.03.17 | ₩123,570 | ₩126,301 | ₩122,124 | ₩123,396 | -0.14% | 41.5만 |
|---|
| 2026.03.16 | ₩120,437 | ₩122,673 | ₩120,063 | ₩121,709 | +1.06% | 33.7만 |
|---|
| 2026.03.13 | ₩120,866 | ₩121,200 | ₩117,814 | ₩119,835 | -0.85% | 43.5만 |
|---|
| 2026.03.12 | ₩118,871 | ₩122,030 | ₩118,670 | ₩119,822 | +0.80% | 46.4만 |
|---|
| 2026.03.11 | ₩121,615 | ₩124,065 | ₩119,728 | ₩121,575 | -0.03% | 31.1만 |
|---|
| 2026.03.10 | ₩123,637 | ₩127,800 | ₩122,392 | ₩123,115 | -0.42% | 35만 |
|---|
| 2026.03.09 | ₩119,393 | ₩125,752 | ₩116,328 | ₩124,761 | +4.50% | 50만 |
|---|
| 2026.03.06 | ₩123,730 | ₩124,855 | ₩121,000 | ₩123,195 | -0.43% | 36만 |
|---|
| 2026.03.05 | ₩131,789 | ₩132,432 | ₩126,595 | ₩127,653 | -3.14% | 31.4만 |
|---|
| 2026.03.04 | ₩136,354 | ₩137,318 | ₩133,810 | ₩134,346 | -1.47% | 29.5만 |
|---|
| 2026.03.03 | ₩131,736 | ₩136,809 | ₩129,821 | ₩134,868 | +2.38% | 26.7만 |
|---|
| 2026.03.02 | ₩135,109 | ₩138,067 | ₩133,864 | ₩136,153 | +0.77% | 29.4만 |
|---|
| 2026.02.27 | ₩141,762 | ₩142,753 | ₩138,335 | ₩139,326 | -1.72% | 40.6만 |
|---|
| 2026.02.26 | ₩145,912 | ₩148,602 | ₩143,636 | ₩145,524 | -0.27% | 25.3만 |
|---|
| 2026.02.25 | ₩143,435 | ₩145,296 | ₩140,758 | ₩144,158 | +0.50% | 24.4만 |
|---|
| 2026.02.24 | ₩136,729 | ₩143,261 | ₩136,729 | ₩142,913 | +4.52% | 32.9만 |
|---|
| 2026.02.23 | ₩137,090 | ₩138,282 | ₩133,088 | ₩136,434 | -0.48% | 36.7만 |
|---|
| 2026.02.20 | ₩135,885 | ₩138,683 | ₩134,614 | ₩138,188 | +1.69% | 26.5만 |
|---|
| 2026.02.19 | ₩139,714 | ₩139,714 | ₩135,296 | ₩136,474 | -2.32% | 19.9만 |
|---|
| 2026.02.18 | ₩143,810 | ₩146,876 | ₩139,741 | ₩140,972 | -1.97% | 27.8만 |
|---|
| 2026.02.17 | ₩139,540 | ₩144,238 | ₩139,219 | ₩143,810 | +3.06% | 21.7만 |
|---|
| 2026.02.13 | ₩139,125 | ₩140,919 | ₩137,010 | ₩139,446 | +0.23% | 18.2만 |
|---|
| 2026.02.12 | ₩141,253 | ₩143,234 | ₩136,314 | ₩139,245 | -1.42% | 26.1만 |
|---|
| 2026.02.11 | ₩142,150 | ₩144,252 | ₩138,549 | ₩139,941 | -1.55% | 19.9만 |
|---|
| 2026.02.10 | ₩140,196 | ₩143,034 | ₩140,129 | ₩141,615 | +1.01% | 21.6만 |
|---|
| 2026.02.09 | ₩141,923 | ₩142,913 | ₩138,911 | ₩141,320 | -0.42% | 29만 |
|---|
| 2026.02.06 | ₩137,585 | ₩142,766 | ₩136,260 | ₩141,842 | +3.09% | 30만 |
|---|
| 2026.02.05 | ₩138,282 | ₩139,660 | ₩135,350 | ₩136,233 | -1.48% | 23.9만 |
|---|
| 2026.02.04 | ₩137,398 | ₩139,219 | ₩134,640 | ₩138,027 | +0.46% | 23.1만 |
|---|
| 2026.02.03 | ₩133,730 | ₩138,549 | ₩133,730 | ₩135,832 | +1.57% | 33.5만 |
|---|
| 2026.02.02 | ₩130,517 | ₩135,738 | ₩130,491 | ₩134,413 | +2.98% | 32.4만 |
|---|
| 2026.01.30 | ₩128,670 | ₩134,721 | ₩127,372 | ₩129,206 | +0.42% | 54만 |
|---|
| 2026.01.29 | ₩131,093 | ₩136,889 | ₩130,825 | ₩135,912 | +3.68% | 53.1만 |
|---|
| 2026.01.28 | ₩132,512 | ₩134,480 | ₩130,102 | ₩130,491 | -1.53% | 27만 |
|---|
| 2026.01.27 | ₩135,497 | ₩135,497 | ₩131,173 | ₩131,454 | -2.98% | 20만 |
|---|
| 2026.01.26 | ₩134,935 | ₩137,077 | ₩133,918 | ₩134,761 | -0.13% | 33.8만 |
|---|
| 2026.01.23 | ₩136,782 | ₩137,090 | ₩134,051 | ₩136,086 | -0.51% | 28만 |
|---|
| 2026.01.22 | ₩137,197 | ₩141,066 | ₩137,197 | ₩139,245 | +1.49% | 29.1만 |
|---|
| 2026.01.21 | ₩131,347 | ₩137,090 | ₩131,347 | ₩136,501 | +3.92% | 32.1만 |
|---|
| 2026.01.20 | ₩130,544 | ₩132,954 | ₩129,513 | ₩130,839 | +0.23% | 22.1만 |
|---|
| 2026.01.16 | ₩134,252 | ₩134,948 | ₩131,936 | ₩133,476 | -0.58% | 25.9만 |
|---|
| 2026.01.15 | ₩129,152 | ₩134,159 | ₩129,085 | ₩134,011 | +3.76% | 20.3만 |
|---|
| 2026.01.14 | ₩129,768 | ₩130,517 | ₩127,479 | ₩128,911 | -0.66% | 25.7만 |
|---|
| 2026.01.13 | ₩131,013 | ₩133,650 | ₩128,978 | ₩129,768 | -0.95% | 25.7만 |
|---|
| 2026.01.12 | ₩133,998 | ₩134,051 | ₩131,294 | ₩131,923 | -1.55% | 23.6만 |
|---|
| 2026.01.09 | ₩132,994 | ₩136,059 | ₩131,963 | ₩134,761 | +1.33% | 25.5만 |
|---|
| 2026.01.08 | ₩129,942 | ₩132,472 | ₩129,446 | ₩132,124 | +1.68% | 29.8만 |
|---|
| 2026.01.07 | ₩136,689 | ₩136,929 | ₩130,705 | ₩130,892 | -4.24% | 25.3만 |
|---|
| 2026.01.06 | ₩138,054 | ₩138,121 | ₩134,774 | ₩135,778 | -1.65% | 28만 |
|---|
| 2026.01.05 | ₩135,203 | ₩140,557 | ₩135,203 | ₩138,563 | +2.49% | 24.7만 |
|---|
| 2026.01.02 | ₩134,560 | ₩136,046 | ₩133,650 | ₩135,470 | +0.68% | 13.7만 |
|---|
| 2025.12.31 | ₩135,270 | ₩135,698 | ₩134,346 | ₩134,413 | -0.63% | 25.1만 |
|---|
| 2025.12.30 | ₩134,185 | ₩135,859 | ₩133,824 | ₩135,243 | +0.79% | 28만 |
|---|
| 2025.12.29 | ₩137,545 | ₩137,907 | ₩134,466 | ₩134,707 | -2.06% | 20.6만 |
|---|
| 2025.12.26 | ₩137,786 | ₩137,867 | ₩136,528 | ₩137,545 | -0.17% | 10.6만 |
|---|
| 2025.12.24 | ₩136,822 | ₩138,603 | ₩136,555 | ₩137,759 | +0.68% | 9.9만 |
|---|
| 2025.12.23 | ₩139,152 | ₩139,366 | ₩136,595 | ₩137,010 | -1.54% | 20.1만 |
|---|
| 2025.12.22 | ₩138,442 | ₩140,557 | ₩138,121 | ₩139,874 | +1.03% | 18.6만 |
|---|
| 2025.12.19 | ₩139,526 | ₩140,919 | ₩139,071 | ₩139,352 | -0.12% | 69만 |
|---|
| 2025.12.18 | ₩138,322 | ₩140,919 | ₩138,107 | ₩139,593 | +0.92% | 32.9만 |
|---|
| 2025.12.17 | ₩138,442 | ₩140,919 | ₩135,952 | ₩136,407 | -1.47% | 31.6만 |
|---|
| 2025.12.16 | ₩139,379 | ₩142,016 | ₩137,304 | ₩138,563 | -0.59% | 38.5만 |
|---|
| 2025.12.15 | ₩142,204 | ₩144,332 | ₩138,308 | ₩138,469 | -2.63% | 51.5만 |
|---|
| 2025.12.12 | ₩144,131 | ₩145,510 | ₩140,812 | ₩141,682 | -1.70% | 28.7만 |
|---|
| 2025.12.11 | ₩143,234 | ₩145,242 | ₩141,641 | ₩143,823 | +0.41% | 24.1만 |
|---|
| 2025.12.10 | ₩138,777 | ₩142,940 | ₩138,014 | ₩142,659 | +2.80% | 30.2만 |
|---|
| 2025.12.09 | ₩138,335 | ₩140,089 | ₩137,733 | ₩138,576 | +0.17% | 18.1만 |
|---|
| 2025.12.08 | ₩138,911 | ₩139,821 | ₩138,027 | ₩138,402 | -0.37% | 23만 |
|---|
| 2025.12.05 | ₩135,738 | ₩138,723 | ₩134,734 | ₩138,415 | +1.97% | 23.4만 |
|---|
| 2025.12.04 | ₩137,599 | ₩139,406 | ₩136,407 | ₩136,715 | -0.64% | 28.5만 |
|---|
| 2025.12.03 | ₩135,323 | ₩138,549 | ₩135,096 | ₩138,201 | +2.13% | 24.5만 |
|---|
| 2025.12.02 | ₩134,145 | ₩135,872 | ₩132,579 | ₩135,082 | +0.70% | 38.8만 |
|---|
| 2025.12.01 | ₩133,275 | ₩135,403 | ₩132,164 | ₩132,914 | -0.27% | 30.3만 |
|---|
| 2025.11.28 | ₩135,203 | ₩136,983 | ₩133,221 | ₩135,899 | +0.51% | 14.1만 |
|---|
| 2025.11.26 | ₩132,338 | ₩137,545 | ₩132,338 | ₩135,497 | +2.39% | 46.6만 |
|---|
| 2025.11.25 | ₩129,808 | ₩133,944 | ₩129,768 | ₩132,980 | +2.44% | 26.5만 |
|---|
| 2025.11.24 | ₩127,626 | ₩129,848 | ₩127,010 | ₩128,764 | +0.89% | 23.7만 |
|---|
| 2025.11.21 | ₩124,480 | ₩129,192 | ₩124,480 | ₩127,693 | +2.58% | 29.2만 |
|---|
| 2025.11.20 | ₩127,144 | ₩127,265 | ₩122,941 | ₩123,864 | -2.58% | 32.1만 |
|---|
| 2025.11.19 | ₩126,568 | ₩127,184 | ₩124,038 | ₩124,721 | -1.46% | 21.9만 |
|---|
| 2025.11.18 | ₩123,530 | ₩126,595 | ₩123,168 | ₩125,390 | +1.51% | 26.7만 |
|---|
| 2025.11.17 | ₩129,433 | ₩129,433 | ₩123,971 | ₩124,453 | -3.85% | 22.2만 |
|---|
| 2025.11.14 | ₩130,089 | ₩131,615 | ₩128,791 | ₩129,313 | -0.60% | 18.8만 |
|---|
| 2025.11.13 | ₩133,757 | ₩135,926 | ₩131,990 | ₩132,338 | -1.06% | 21.5만 |
|---|
| 2025.11.12 | ₩130,705 | ₩135,805 | ₩130,678 | ₩135,149 | +3.40% | 32.3만 |
|---|
| 2025.11.11 | ₩130,959 | ₩132,432 | ₩129,313 | ₩130,022 | -0.72% | 28.5만 |
|---|
| 2025.11.10 | ₩132,806 | ₩134,266 | ₩129,955 | ₩131,669 | -0.86% | 26.7만 |
|---|
| 2025.11.07 | ₩128,683 | ₩133,677 | ₩127,224 | ₩131,990 | +2.57% | 29.5만 |
|---|
| 2025.11.06 | ₩130,919 | ₩132,258 | ₩128,750 | ₩129,674 | -0.95% | 23.9만 |
|---|
| 2025.11.05 | ₩127,840 | ₩132,525 | ₩127,840 | ₩132,164 | +3.38% | 34.3만 |
|---|
| 2025.11.04 | ₩132,525 | ₩132,525 | ₩126,997 | ₩127,224 | -4.00% | 36.2만 |
|---|
| 2025.11.03 | ₩135,390 | ₩136,140 | ₩132,177 | ₩134,600 | -0.58% | 52.5만 |
|---|
| 2025.10.31 | ₩133,128 | ₩137,880 | ₩129,179 | ₩134,507 | +1.04% | 53.9만 |
|---|
| 2025.10.30 | ₩128,509 | ₩129,848 | ₩127,144 | ₩127,331 | -0.92% | 35.6만 |
|---|
| 2025.10.29 | ₩131,374 | ₩133,395 | ₩128,255 | ₩129,326 | -1.56% | 27.6만 |
|---|
| 2025.10.28 | ₩134,761 | ₩135,350 | ₩131,602 | ₩132,017 | -2.04% | 29.2만 |
|---|
| 2025.10.27 | ₩133,864 | ₩136,113 | ₩133,864 | ₩135,350 | +1.11% | 28.1만 |
|---|
| 2025.10.24 | ₩133,315 | ₩135,243 | ₩133,315 | ₩134,333 | +0.76% | 16.8만 |
|---|
| 2025.10.23 | ₩135,270 | ₩135,604 | ₩132,177 | ₩132,592 | -1.98% | 15.7만 |
|---|
| 2025.10.22 | ₩136,140 | ₩137,104 | ₩134,453 | ₩134,694 | -1.06% | 20.3만 |
|---|
| 2025.10.21 | ₩134,788 | ₩136,970 | ₩134,788 | ₩136,006 | +0.90% | 16.1만 |
|---|
| 2025.10.20 | ₩133,101 | ₩136,220 | ₩132,418 | ₩135,564 | +1.85% | 17.5만 |
|---|
| 2025.10.17 | ₩134,078 | ₩135,470 | ₩132,499 | ₩132,619 | -1.09% | 23.1만 |
|---|
| 2025.10.16 | ₩136,220 | ₩136,635 | ₩131,963 | ₩134,359 | -1.37% | 25.6만 |
|---|
| 2025.10.15 | ₩135,390 | ₩136,568 | ₩134,922 | ₩136,394 | +0.74% | 23.8만 |
|---|
| 2025.10.14 | ₩129,848 | ₩136,100 | ₩128,509 | ₩135,283 | +4.19% | 23.1만 |
|---|
| 2025.10.13 | ₩131,213 | ₩133,489 | ₩130,785 | ₩131,388 | +0.13% | 21.3만 |
|---|
| 2025.10.10 | ₩133,703 | ₩136,541 | ₩129,928 | ₩130,169 | -2.64% | 28.2만 |
|---|