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 | ₩128,996 | ₩129,707 | ₩127,842 | ₩129,479 | +0.37% | 18.2만 |
| 2026.10.08 | ₩127,923 | ₩129,895 | ₩127,668 | ₩129,760 | +1.44% | 25.1만 |
| 2026.10.07 | ₩128,687 | ₩130,686 | ₩128,647 | ₩129,640 | +0.74% | 29.6만 |
| 2026.10.06 | ₩131,169 | ₩132,296 | ₩129,546 | ₩131,075 | -0.07% | 23.7만 |
| 2026.10.05 | ₩129,452 | ₩130,458 | ₩128,177 | ₩128,862 | -0.46% | 32.3만 |
| 2026.10.02 | ₩133,517 | ₩133,517 | ₩129,130 | ₩129,358 | -3.11% | 24.2만 |
| 2026.10.01 | ₩129,868 | ₩131,960 | ₩127,775 | ₩131,048 | +0.91% | 27.1만 |
| 2026.09.30 | ₩133,007 | ₩133,490 | ₩129,573 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,015 |
| -2.25% |
| 28.7만 |
| 2026.09.29 | ₩136,307 | ₩136,897 | ₩132,551 | ₩132,671 | -2.67% | 31.3만 |
|---|
| 2026.09.28 | ₩135,193 | ₩136,347 | ₩133,275 | ₩135,113 | -0.06% | 39.4만 |
|---|
| 2026.09.25 | ₩136,669 | ₩138,037 | ₩134,469 | ₩137,219 | +0.40% | 29.6만 |
|---|
| 2026.09.24 | ₩132,631 | ₩135,488 | ₩131,115 | ₩135,073 | +1.84% | 31.9만 |
|---|
| 2026.09.23 | ₩134,093 | ₩134,777 | ₩132,470 | ₩133,168 | -0.69% | 22.9만 |
|---|
| 2026.09.22 | ₩138,010 | ₩139,392 | ₩135,032 | ₩135,757 | -1.63% | 40.1만 |
|---|
| 2026.09.21 | ₩131,625 | ₩134,831 | ₩130,579 | ₩134,415 | +2.12% | 30.2만 |
|---|
| 2026.09.18 | ₩128,312 | ₩130,163 | ₩127,869 | ₩129,291 | +0.76% | 99.3만 |
|---|
| 2026.09.17 | ₩131,504 | ₩132,524 | ₩128,016 | ₩128,312 | -2.43% | 50.5만 |
|---|
| 2026.09.16 | ₩129,532 | ₩130,753 | ₩127,654 | ₩130,297 | +0.59% | 39만 |
|---|
| 2026.09.15 | ₩130,498 | ₩130,820 | ₩127,426 | ₩128,795 | -1.31% | 36.2만 |
|---|
| 2026.09.14 | ₩127,359 | ₩130,619 | ₩127,225 | ₩130,230 | +2.25% | 34.1만 |
|---|
| 2026.09.11 | ₩131,464 | ₩132,229 | ₩128,231 | ₩128,969 | -1.90% | 37.2만 |
|---|
| 2026.09.10 | ₩127,587 | ₩129,734 | ₩126,527 | ₩128,486 | +0.70% | 28.8만 |
|---|
| 2026.09.09 | ₩125,655 | ₩129,224 | ₩125,655 | ₩128,862 | +2.55% | 21.1만 |
|---|
| 2026.09.08 | ₩130,767 | ₩130,887 | ₩127,238 | ₩127,413 | -2.56% | 32.8만 |
|---|
| 2026.09.04 | ₩129,277 | ₩133,074 | ₩129,210 | ₩132,886 | +2.79% | 24.9만 |
|---|
| 2026.09.03 | ₩128,540 | ₩129,666 | ₩126,970 | ₩129,103 | +0.44% | 21.9만 |
|---|
| 2026.09.02 | ₩127,091 | ₩128,593 | ₩126,514 | ₩127,386 | +0.23% | 28만 |
|---|
| 2026.09.01 | ₩126,112 | ₩127,762 | ₩124,904 | ₩125,213 | -0.71% | 29만 |
|---|
| 2026.08.31 | ₩131,075 | ₩131,169 | ₩126,648 | ₩126,984 | -3.12% | 38.4만 |
|---|
| 2026.08.28 | ₩133,986 | ₩134,160 | ₩131,585 | ₩132,631 | -1.01% | 23.9만 |
|---|
| 2026.08.27 | ₩133,758 | ₩134,818 | ₩132,564 | ₩132,631 | -0.84% | 23만 |
|---|
| 2026.08.26 | ₩140,465 | ₩140,586 | ₩134,710 | ₩135,395 | -3.61% | 33.7만 |
|---|
| 2026.08.25 | ₩138,963 | ₩138,963 | ₩136,025 | ₩138,856 | -0.08% | 21.6만 |
|---|
| 2026.08.24 | ₩137,742 | ₩138,520 | ₩136,186 | ₩136,401 | -0.97% | 23.8만 |
|---|
| 2026.08.21 | ₩137,098 | ₩137,380 | ₩135,234 | ₩135,609 | -1.09% | 23.6만 |
|---|
| 2026.08.20 | ₩135,086 | ₩135,904 | ₩133,342 | ₩135,207 | +0.09% | 29.4만 |
|---|
| 2026.08.19 | ₩139,714 | ₩140,063 | ₩136,790 | ₩137,393 | -1.66% | 24.6만 |
|---|
| 2026.08.18 | ₩141,418 | ₩141,579 | ₩137,903 | ₩138,319 | -2.19% | 25.4만 |
|---|
| 2026.08.17 | ₩143,041 | ₩144,020 | ₩141,337 | ₩141,659 | -0.97% | 26.2만 |
|---|
| 2026.08.14 | ₩144,463 | ₩145,965 | ₩142,625 | ₩144,315 | -0.10% | 20.6만 |
|---|
| 2026.08.13 | ₩146,032 | ₩147,562 | ₩143,618 | ₩145,362 | -0.46% | 27.7만 |
|---|
| 2026.08.12 | ₩144,771 | ₩145,429 | ₩141,928 | ₩143,846 | -0.64% | 21.7만 |
|---|
| 2026.08.11 | ₩145,214 | ₩147,079 | ₩142,853 | ₩144,771 | -0.30% | 34.1만 |
|---|
| 2026.08.10 | ₩147,307 | ₩148,903 | ₩143,765 | ₩144,436 | -1.95% | 29.3만 |
|---|
| 2026.08.07 | ₩153,182 | ₩153,182 | ₩149,789 | ₩150,030 | -2.06% | 24.8만 |
|---|
| 2026.08.06 | ₩155,530 | ₩156,375 | ₩152,002 | ₩152,176 | -2.16% | 34.3만 |
|---|
| 2026.08.05 | ₩154,685 | ₩157,918 | ₩153,625 | ₩155,530 | +0.55% | 50.9만 |
|---|
| 2026.08.04 | ₩151,948 | ₩154,792 | ₩151,157 | ₩154,162 | +1.46% | 50.5만 |
|---|
| 2026.08.03 | ₩145,871 | ₩150,513 | ₩145,871 | ₩149,413 | +2.43% | 39만 |
|---|
| 2026.07.31 | ₩144,329 | ₩146,623 | ₩143,095 | ₩143,497 | -0.58% | 33.6만 |
|---|
| 2026.07.30 | ₩148,353 | ₩148,903 | ₩144,718 | ₩145,228 | -2.11% | 38.6만 |
|---|
| 2026.07.29 | ₩148,809 | ₩151,586 | ₩145,241 | ₩147,106 | -1.14% | 58.3만 |
|---|
| 2026.07.28 | ₩150,097 | ₩153,290 | ₩147,240 | ₩152,592 | +1.66% | 70.3만 |
|---|
| 2026.07.27 | ₩142,330 | ₩148,206 | ₩142,330 | ₩147,951 | +3.95% | 62.8만 |
|---|
| 2026.07.24 | ₩134,201 | ₩141,901 | ₩132,188 | ₩139,043 | +3.61% | 72.3만 |
|---|
| 2026.07.23 | ₩124,435 | ₩129,492 | ₩123,710 | ₩129,103 | +3.75% | 47.7만 |
|---|
| 2026.07.22 | ₩127,252 | ₩129,371 | ₩126,876 | ₩128,379 | +0.89% | 75.4만 |
|---|
| 2026.07.21 | ₩133,127 | ₩134,147 | ₩127,480 | ₩127,668 | -4.10% | 78.3만 |
|---|
| 2026.07.20 | ₩130,056 | ₩133,691 | ₩130,056 | ₩133,262 | +2.47% | 27.9만 |
|---|
| 2026.07.17 | ₩132,470 | ₩133,543 | ₩128,419 | ₩130,431 | -1.54% | 42.1만 |
|---|
| 2026.07.16 | ₩132,390 | ₩135,676 | ₩132,376 | ₩134,576 | +1.65% | 29.1만 |
|---|
| 2026.07.15 | ₩130,673 | ₩135,797 | ₩130,673 | ₩133,449 | +2.13% | 46만 |
|---|
| 2026.07.14 | ₩131,706 | ₩132,175 | ₩129,331 | ₩130,377 | -1.01% | 30.6만 |
|---|
| 2026.07.13 | ₩133,436 | ₩133,637 | ₩130,445 | ₩131,169 | -1.70% | 34.3만 |
|---|
| 2026.07.10 | ₩133,087 | ₩133,919 | ₩131,679 | ₩133,771 | +0.51% | 32.4만 |
|---|
| 2026.07.09 | ₩130,538 | ₩135,140 | ₩130,525 | ₩134,160 | +2.77% | 40.1만 |
|---|
| 2026.07.08 | ₩128,888 | ₩130,377 | ₩127,534 | ₩130,015 | +0.87% | 41.7만 |
|---|
| 2026.07.07 | ₩133,074 | ₩133,262 | ₩129,760 | ₩131,223 | -1.39% | 37.5만 |
|---|
| 2026.07.06 | ₩130,981 | ₩134,067 | ₩130,968 | ₩132,470 | +1.14% | 29.2만 |
|---|
| 2026.07.02 | ₩130,377 | ₩133,248 | ₩127,440 | ₩129,962 | -0.32% | 39.9만 |
|---|
| 2026.07.01 | ₩133,892 | ₩135,019 | ₩131,853 | ₩131,934 | -1.46% | 44.9만 |
|---|
| 2026.06.30 | ₩132,001 | ₩135,556 | ₩131,799 | ₩133,248 | +0.95% | 40.1만 |
|---|
| 2026.06.29 | ₩130,954 | ₩132,631 | ₩129,827 | ₩132,417 | +1.12% | 51.9만 |
|---|
| 2026.06.26 | ₩132,001 | ₩134,335 | ₩130,391 | ₩133,221 | +0.92% | 121.3만 |
|---|
| 2026.06.25 | ₩130,418 | ₩135,958 | ₩130,418 | ₩131,853 | +1.10% | 43.6만 |
|---|
| 2026.06.24 | ₩126,366 | ₩130,713 | ₩126,353 | ₩129,720 | +2.65% | 55.3만 |
|---|
| 2026.06.23 | ₩123,469 | ₩127,091 | ₩122,382 | ₩125,910 | +1.98% | 33.6만 |
|---|
| 2026.06.22 | ₩124,099 | ₩126,340 | ₩124,099 | ₩124,891 | +0.64% | 30.4만 |
|---|
| 2026.06.18 | ₩124,676 | ₩126,970 | ₩123,831 | ₩124,260 | -0.33% | 75.4만 |
|---|
| 2026.06.17 | ₩123,254 | ₩125,803 | ₩122,718 | ₩123,040 | -0.17% | 39.3만 |
|---|
| 2026.06.16 | ₩125,159 | ₩126,876 | ₩123,040 | ₩123,442 | -1.37% | 42.3만 |
|---|
| 2026.06.15 | ₩126,152 | ₩127,641 | ₩123,134 | ₩123,362 | -2.21% | 39.3만 |
|---|
| 2026.06.12 | ₩120,746 | ₩123,335 | ₩119,632 | ₩123,080 | +1.93% | 37.7만 |
|---|
| 2026.06.11 | ₩114,105 | ₩120,705 | ₩114,105 | ₩120,343 | +5.47% | 41.4만 |
|---|
| 2026.06.10 | ₩116,708 | ₩117,982 | ₩114,025 | ₩114,293 | -2.07% | 42.3만 |
|---|
| 2026.06.09 | ₩114,816 | ₩118,613 | ₩113,596 | ₩117,754 | +2.56% | 38.9만 |
|---|
| 2026.06.08 | ₩112,737 | ₩114,186 | ₩111,704 | ₩112,080 | -0.58% | 54.2만 |
|---|
| 2026.06.05 | ₩111,208 | ₩113,596 | ₩111,141 | ₩113,287 | +1.87% | 35.9만 |
|---|
| 2026.06.04 | ₩110,671 | ₩113,005 | ₩110,336 | ₩111,812 | +1.03% | 41.4만 |
|---|
| 2026.06.03 | ₩109,182 | ₩109,303 | ₩107,331 | ₩108,914 | -0.25% | 40.3만 |
|---|
| 2026.06.02 | ₩110,135 | ₩110,940 | ₩109,169 | ₩109,759 | -0.34% | 43.2만 |
|---|
| 2026.06.01 | ₩112,026 | ₩112,509 | ₩108,002 | ₩109,866 | -1.93% | 42.8만 |
|---|
| 2026.05.29 | ₩115,581 | ₩117,204 | ₩114,723 | ₩114,897 | -0.59% | 43.1만 |
|---|
| 2026.05.28 | ₩114,199 | ₩116,708 | ₩113,931 | ₩115,662 | +1.28% | 30.5만 |
|---|
| 2026.05.27 | ₩116,976 | ₩120,303 | ₩115,742 | ₩116,225 | -0.64% | 33.5만 |
|---|
| 2026.05.26 | ₩115,366 | ₩117,553 | ₩115,366 | ₩116,413 | +0.91% | 30.5만 |
|---|
| 2026.05.22 | ₩114,173 | ₩114,682 | ₩112,576 | ₩113,783 | -0.34% | 27.3만 |
|---|
| 2026.05.21 | ₩109,786 | ₩114,159 | ₩109,343 | ₩113,690 | +3.56% | 29.6만 |
|---|
| 2026.05.20 | ₩105,171 | ₩112,174 | ₩104,487 | ₩111,731 | +6.24% | 51.4만 |
|---|
| 2026.05.19 | ₩108,833 | ₩108,833 | ₩104,688 | ₩105,171 | -3.36% | 38.1만 |
|---|
| 2026.05.18 | ₩109,397 | ₩113,086 | ₩109,330 | ₩109,719 | +0.29% | 40.7만 |
|---|
| 2026.05.15 | ₩110,993 | ₩111,557 | ₩108,659 | ₩108,994 | -1.80% | 39만 |
|---|
| 2026.05.14 | ₩115,152 | ₩116,225 | ₩110,027 | ₩112,281 | -2.49% | 51.9만 |
|---|
| 2026.05.13 | ₩113,408 | ₩115,313 | ₩112,697 | ₩113,918 | +0.45% | 26.8만 |
|---|
| 2026.05.12 | ₩115,433 | ₩115,433 | ₩112,348 | ₩114,173 | -1.09% | 28.8만 |
|---|
| 2026.05.11 | ₩117,030 | ₩117,097 | ₩115,273 | ₩115,447 | -1.35% | 24.8만 |
|---|
| 2026.05.08 | ₩117,607 | ₩119,565 | ₩117,244 | ₩118,358 | +0.64% | 24.3만 |
|---|
| 2026.05.07 | ₩119,136 | ₩120,947 | ₩117,312 | ₩117,607 | -1.28% | 49만 |
|---|
| 2026.05.06 | ₩115,809 | ₩118,049 | ₩115,058 | ₩117,808 | +1.73% | 35.4만 |
|---|
| 2026.05.05 | ₩109,799 | ₩112,509 | ₩109,799 | ₩111,637 | +1.67% | 30.1만 |
|---|
| 2026.05.04 | ₩111,838 | ₩113,046 | ₩108,793 | ₩109,155 | -2.40% | 38.3만 |
|---|
| 2026.05.01 | ₩110,403 | ₩112,804 | ₩109,370 | ₩112,066 | +1.51% | 42.3만 |
|---|
| 2026.04.30 | ₩108,351 | ₩111,731 | ₩108,351 | ₩110,162 | +1.67% | 47.8만 |
|---|
| 2026.04.29 | ₩109,987 | ₩111,007 | ₩107,318 | ₩107,988 | -1.82% | 56.9만 |
|---|
| 2026.04.28 | ₩111,798 | ₩112,630 | ₩110,255 | ₩111,154 | -0.58% | 51.7만 |
|---|
| 2026.04.27 | ₩115,098 | ₩116,882 | ₩110,390 | ₩112,053 | -2.65% | 65.2만 |
|---|
| 2026.04.24 | ₩117,996 | ₩124,757 | ₩114,347 | ₩115,487 | -2.13% | 84.7만 |
|---|
| 2026.04.23 | ₩123,107 | ₩125,830 | ₩122,570 | ₩124,421 | +1.07% | 35.4만 |
|---|
| 2026.04.22 | ₩126,541 | ₩126,541 | ₩121,913 | ₩122,919 | -2.86% | 34.3만 |
|---|
| 2026.04.21 | ₩127,923 | ₩129,680 | ₩125,146 | ₩126,541 | -1.08% | 31.7만 |
|---|
| 2026.04.20 | ₩130,673 | ₩132,443 | ₩128,365 | ₩128,634 | -1.56% | 31만 |
|---|
| 2026.04.17 | ₩131,384 | ₩135,998 | ₩131,223 | ₩133,208 | +1.39% | 31.2만 |
|---|
| 2026.04.16 | ₩129,586 | ₩130,753 | ₩126,823 | ₩127,145 | -1.88% | 31.2만 |
|---|
| 2026.04.15 | ₩131,129 | ₩131,665 | ₩129,425 | ₩129,975 | -0.88% | 22.5만 |
|---|
| 2026.04.14 | ₩128,701 | ₩133,020 | ₩128,459 | ₩131,598 | +2.25% | 28.5만 |
|---|
| 2026.04.13 | ₩124,569 | ₩127,399 | ₩123,254 | ₩127,319 | +2.21% | 32.5만 |
|---|
| 2026.04.10 | ₩127,279 | ₩128,177 | ₩125,575 | ₩126,514 | -0.60% | 25.2만 |
|---|
| 2026.04.09 | ₩126,112 | ₩128,070 | ₩124,582 | ₩127,265 | +0.91% | 41.2만 |
|---|
| 2026.04.08 | ₩132,685 | ₩135,971 | ₩126,769 | ₩127,641 | -3.80% | 67.8만 |
|---|
| 2026.04.07 | ₩122,825 | ₩125,749 | ₩122,342 | ₩124,260 | +1.17% | 38.9만 |
|---|
| 2026.04.06 | ₩122,060 | ₩125,240 | ₩121,001 | ₩124,448 | +1.96% | 27.9만 |
|---|
| 2026.04.02 | ₩121,416 | ₩124,180 | ₩119,592 | ₩122,758 | +1.10% | 31.8만 |
|---|
| 2026.04.01 | ₩124,757 | ₩128,204 | ₩123,858 | ₩125,696 | +0.75% | 45.6만 |
|---|
| 2026.03.31 | ₩121,135 | ₩123,616 | ₩118,626 | ₩123,187 | +1.69% | 40.7만 |
|---|
| 2026.03.30 | ₩120,155 | ₩120,907 | ₩117,955 | ₩118,546 | -1.34% | 40.7만 |
|---|
| 2026.03.27 | ₩124,046 | ₩125,266 | ₩119,243 | ₩120,276 | -3.04% | 38.2만 |
|---|
| 2026.03.26 | ₩124,314 | ₩127,359 | ₩124,314 | ₩126,071 | +1.41% | 27.5만 |
|---|
| 2026.03.25 | ₩125,857 | ₩128,446 | ₩124,542 | ₩126,273 | +0.33% | 33.5만 |
|---|
| 2026.03.24 | ₩120,142 | ₩123,858 | ₩120,088 | ₩123,080 | +2.45% | 30.8만 |
|---|
| 2026.03.23 | ₩123,201 | ₩124,904 | ₩121,336 | ₩122,329 | -0.71% | 41만 |
|---|
| 2026.03.20 | ₩119,766 | ₩120,665 | ₩117,298 | ₩117,902 | -1.56% | 119.1만 |
|---|
| 2026.03.19 | ₩117,593 | ₩120,652 | ₩116,238 | ₩119,874 | +1.94% | 36.9만 |
|---|
| 2026.03.18 | ₩122,060 | ₩122,248 | ₩119,015 | ₩119,337 | -2.23% | 48.3만 |
|---|
| 2026.03.17 | ₩123,831 | ₩126,568 | ₩122,382 | ₩123,657 | -0.14% | 41.5만 |
|---|
| 2026.03.16 | ₩120,692 | ₩122,932 | ₩120,316 | ₩121,966 | +1.06% | 33.7만 |
|---|
| 2026.03.13 | ₩121,121 | ₩121,457 | ₩118,063 | ₩120,088 | -0.85% | 43.5만 |
|---|
| 2026.03.12 | ₩119,123 | ₩122,288 | ₩118,921 | ₩120,075 | +0.80% | 46.4만 |
|---|
| 2026.03.11 | ₩121,873 | ₩124,327 | ₩119,981 | ₩121,832 | -0.03% | 31.1만 |
|---|
| 2026.03.10 | ₩123,898 | ₩128,070 | ₩122,651 | ₩123,375 | -0.42% | 35만 |
|---|
| 2026.03.09 | ₩119,646 | ₩126,018 | ₩116,574 | ₩125,025 | +4.50% | 50만 |
|---|
| 2026.03.06 | ₩123,992 | ₩125,119 | ₩121,255 | ₩123,455 | -0.43% | 36만 |
|---|
| 2026.03.05 | ₩132,068 | ₩132,712 | ₩126,863 | ₩127,923 | -3.14% | 31.4만 |
|---|
| 2026.03.04 | ₩136,642 | ₩137,608 | ₩134,093 | ₩134,630 | -1.47% | 29.5만 |
|---|
| 2026.03.03 | ₩132,014 | ₩137,098 | ₩130,096 | ₩135,153 | +2.38% | 26.7만 |
|---|
| 2026.03.02 | ₩135,395 | ₩138,359 | ₩134,147 | ₩136,441 | +0.77% | 29.4만 |
|---|
| 2026.02.27 | ₩142,062 | ₩143,054 | ₩138,628 | ₩139,620 | -1.72% | 40.6만 |
|---|
| 2026.02.26 | ₩146,220 | ₩148,917 | ₩143,940 | ₩145,831 | -0.27% | 25.3만 |
|---|
| 2026.02.25 | ₩143,739 | ₩145,603 | ₩141,056 | ₩144,463 | +0.50% | 24.4만 |
|---|
| 2026.02.24 | ₩137,018 | ₩143,564 | ₩137,018 | ₩143,215 | +4.52% | 32.9만 |
|---|
| 2026.02.23 | ₩137,380 | ₩138,574 | ₩133,369 | ₩136,723 | -0.48% | 36.7만 |
|---|
| 2026.02.20 | ₩136,173 | ₩138,976 | ₩134,898 | ₩138,480 | +1.69% | 26.5만 |
|---|
| 2026.02.19 | ₩140,009 | ₩140,009 | ₩135,582 | ₩136,763 | -2.32% | 19.9만 |
|---|
| 2026.02.18 | ₩144,114 | ₩147,186 | ₩140,036 | ₩141,270 | -1.97% | 27.8만 |
|---|
| 2026.02.17 | ₩139,835 | ₩144,543 | ₩139,513 | ₩144,114 | +3.06% | 21.7만 |
|---|
| 2026.02.13 | ₩139,419 | ₩141,217 | ₩137,299 | ₩139,741 | +0.23% | 18.2만 |
|---|
| 2026.02.12 | ₩141,552 | ₩143,537 | ₩136,602 | ₩139,540 | -1.42% | 26.1만 |
|---|
| 2026.02.11 | ₩142,451 | ₩144,557 | ₩138,842 | ₩140,237 | -1.55% | 19.9만 |
|---|
| 2026.02.10 | ₩140,492 | ₩143,336 | ₩140,425 | ₩141,914 | +1.01% | 21.6만 |
|---|
| 2026.02.09 | ₩142,223 | ₩143,215 | ₩139,204 | ₩141,619 | -0.42% | 29만 |
|---|
| 2026.02.06 | ₩137,876 | ₩143,068 | ₩136,548 | ₩142,142 | +3.09% | 30만 |
|---|
| 2026.02.05 | ₩138,574 | ₩139,956 | ₩135,636 | ₩136,521 | -1.48% | 23.9만 |
|---|
| 2026.02.04 | ₩137,688 | ₩139,513 | ₩134,925 | ₩138,319 | +0.46% | 23.1만 |
|---|
| 2026.02.03 | ₩134,013 | ₩138,842 | ₩134,013 | ₩136,119 | +1.57% | 33.5만 |
|---|
| 2026.02.02 | ₩130,793 | ₩136,025 | ₩130,767 | ₩134,697 | +2.98% | 32.4만 |
|---|
| 2026.01.30 | ₩128,942 | ₩135,006 | ₩127,641 | ₩129,479 | +0.42% | 54만 |
|---|
| 2026.01.29 | ₩131,370 | ₩137,179 | ₩131,102 | ₩136,199 | +3.68% | 53.1만 |
|---|
| 2026.01.28 | ₩132,792 | ₩134,764 | ₩130,377 | ₩130,767 | -1.53% | 27만 |
|---|
| 2026.01.27 | ₩135,784 | ₩135,784 | ₩131,451 | ₩131,732 | -2.98% | 20만 |
|---|
| 2026.01.26 | ₩135,220 | ₩137,367 | ₩134,201 | ₩135,046 | -0.13% | 33.8만 |
|---|
| 2026.01.23 | ₩137,071 | ₩137,380 | ₩134,335 | ₩136,374 | -0.51% | 28만 |
|---|
| 2026.01.22 | ₩137,487 | ₩141,364 | ₩137,487 | ₩139,540 | +1.49% | 29.1만 |
|---|
| 2026.01.21 | ₩131,625 | ₩137,380 | ₩131,625 | ₩136,790 | +3.92% | 32.1만 |
|---|
| 2026.01.20 | ₩130,820 | ₩133,235 | ₩129,787 | ₩131,115 | +0.23% | 22.1만 |
|---|
| 2026.01.16 | ₩134,536 | ₩135,234 | ₩132,215 | ₩133,758 | -0.58% | 25.9만 |
|---|
| 2026.01.15 | ₩129,425 | ₩134,442 | ₩129,358 | ₩134,295 | +3.76% | 20.3만 |
|---|
| 2026.01.14 | ₩130,042 | ₩130,793 | ₩127,748 | ₩129,184 | -0.66% | 25.7만 |
|---|
| 2026.01.13 | ₩131,290 | ₩133,932 | ₩129,251 | ₩130,042 | -0.95% | 25.7만 |
|---|
| 2026.01.12 | ₩134,281 | ₩134,335 | ₩131,571 | ₩132,202 | -1.55% | 23.6만 |
|---|
| 2026.01.09 | ₩133,275 | ₩136,347 | ₩132,242 | ₩135,046 | +1.33% | 25.5만 |
|---|
| 2026.01.08 | ₩130,216 | ₩132,752 | ₩129,720 | ₩132,403 | +1.68% | 29.8만 |
|---|
| 2026.01.07 | ₩136,978 | ₩137,219 | ₩130,981 | ₩131,169 | -4.24% | 25.3만 |
|---|
| 2026.01.06 | ₩138,346 | ₩138,413 | ₩135,059 | ₩136,065 | -1.65% | 28만 |
|---|
| 2026.01.05 | ₩135,488 | ₩140,854 | ₩135,488 | ₩138,856 | +2.49% | 24.7만 |
|---|
| 2026.01.02 | ₩134,845 | ₩136,334 | ₩133,932 | ₩135,757 | +0.68% | 13.7만 |
|---|
| 2025.12.31 | ₩135,556 | ₩135,985 | ₩134,630 | ₩134,697 | -0.63% | 25.1만 |
|---|
| 2025.12.30 | ₩134,469 | ₩136,146 | ₩134,107 | ₩135,529 | +0.79% | 28만 |
|---|
| 2025.12.29 | ₩137,836 | ₩138,198 | ₩134,751 | ₩134,992 | -2.06% | 20.6만 |
|---|
| 2025.12.26 | ₩138,078 | ₩138,158 | ₩136,817 | ₩137,836 | -0.17% | 10.6만 |
|---|
| 2025.12.24 | ₩137,112 | ₩138,896 | ₩136,843 | ₩138,051 | +0.68% | 9.9만 |
|---|
| 2025.12.23 | ₩139,446 | ₩139,660 | ₩136,884 | ₩137,299 | -1.54% | 20.1만 |
|---|
| 2025.12.22 | ₩138,735 | ₩140,854 | ₩138,413 | ₩140,170 | +1.03% | 18.6만 |
|---|
| 2025.12.19 | ₩139,821 | ₩141,217 | ₩139,365 | ₩139,647 | -0.12% | 69만 |
|---|
| 2025.12.18 | ₩138,614 | ₩141,217 | ₩138,399 | ₩139,888 | +0.92% | 32.9만 |
|---|
| 2025.12.17 | ₩138,735 | ₩141,217 | ₩136,240 | ₩136,696 | -1.47% | 31.6만 |
|---|
| 2025.12.16 | ₩139,674 | ₩142,317 | ₩137,595 | ₩138,856 | -0.59% | 38.5만 |
|---|
| 2025.12.15 | ₩142,504 | ₩144,637 | ₩138,601 | ₩138,762 | -2.63% | 51.5만 |
|---|
| 2025.12.12 | ₩144,436 | ₩145,818 | ₩141,109 | ₩141,981 | -1.70% | 28.7만 |
|---|
| 2025.12.11 | ₩143,537 | ₩145,549 | ₩141,941 | ₩144,128 | +0.41% | 24.1만 |
|---|
| 2025.12.10 | ₩139,070 | ₩143,242 | ₩138,306 | ₩142,960 | +2.80% | 30.2만 |
|---|
| 2025.12.09 | ₩138,628 | ₩140,385 | ₩138,024 | ₩138,869 | +0.17% | 18.1만 |
|---|
| 2025.12.08 | ₩139,204 | ₩140,117 | ₩138,319 | ₩138,695 | -0.37% | 23만 |
|---|
| 2025.12.05 | ₩136,025 | ₩139,017 | ₩135,019 | ₩138,708 | +1.97% | 23.4만 |
|---|
| 2025.12.04 | ₩137,890 | ₩139,701 | ₩136,696 | ₩137,004 | -0.64% | 28.5만 |
|---|
| 2025.12.03 | ₩135,609 | ₩138,842 | ₩135,381 | ₩138,493 | +2.13% | 24.5만 |
|---|
| 2025.12.02 | ₩134,429 | ₩136,159 | ₩132,859 | ₩135,368 | +0.70% | 38.8만 |
|---|
| 2025.12.01 | ₩133,557 | ₩135,690 | ₩132,443 | ₩133,195 | -0.27% | 30.3만 |
|---|
| 2025.11.28 | ₩135,488 | ₩137,273 | ₩133,503 | ₩136,186 | +0.51% | 14.1만 |
|---|
| 2025.11.26 | ₩132,618 | ₩137,836 | ₩132,618 | ₩135,784 | +2.39% | 46.6만 |
|---|
| 2025.11.25 | ₩130,082 | ₩134,227 | ₩130,042 | ₩133,262 | +2.44% | 26.5만 |
|---|
| 2025.11.24 | ₩127,896 | ₩130,123 | ₩127,279 | ₩129,036 | +0.89% | 23.7만 |
|---|
| 2025.11.21 | ₩124,743 | ₩129,465 | ₩124,743 | ₩127,963 | +2.58% | 29.2만 |
|---|
| 2025.11.20 | ₩127,413 | ₩127,534 | ₩123,201 | ₩124,126 | -2.58% | 32.1만 |
|---|
| 2025.11.19 | ₩126,836 | ₩127,453 | ₩124,301 | ₩124,985 | -1.46% | 21.9만 |
|---|
| 2025.11.18 | ₩123,791 | ₩126,863 | ₩123,429 | ₩125,655 | +1.51% | 26.7만 |
|---|
| 2025.11.17 | ₩129,707 | ₩129,707 | ₩124,234 | ₩124,716 | -3.85% | 22.2만 |
|---|
| 2025.11.14 | ₩130,364 | ₩131,893 | ₩129,063 | ₩129,586 | -0.60% | 18.8만 |
|---|
| 2025.11.13 | ₩134,040 | ₩136,213 | ₩132,269 | ₩132,618 | -1.06% | 21.5만 |
|---|
| 2025.11.12 | ₩130,981 | ₩136,092 | ₩130,954 | ₩135,435 | +3.40% | 32.3만 |
|---|
| 2025.11.11 | ₩131,236 | ₩132,712 | ₩129,586 | ₩130,297 | -0.72% | 28.5만 |
|---|
| 2025.11.10 | ₩133,087 | ₩134,549 | ₩130,230 | ₩131,947 | -0.86% | 26.7만 |
|---|
| 2025.11.07 | ₩128,956 | ₩133,959 | ₩127,493 | ₩132,269 | +2.57% | 29.5만 |
|---|
| 2025.11.06 | ₩131,196 | ₩132,537 | ₩129,023 | ₩129,948 | -0.95% | 23.9만 |
|---|
| 2025.11.05 | ₩128,110 | ₩132,806 | ₩128,110 | ₩132,443 | +3.38% | 34.3만 |
|---|
| 2025.11.04 | ₩132,806 | ₩132,806 | ₩127,265 | ₩127,493 | -4.00% | 36.2만 |
|---|
| 2025.11.03 | ₩135,676 | ₩136,427 | ₩132,457 | ₩134,885 | -0.58% | 52.5만 |
|---|
| 2025.10.31 | ₩133,409 | ₩138,171 | ₩129,452 | ₩134,791 | +1.04% | 53.9만 |
|---|
| 2025.10.30 | ₩128,781 | ₩130,123 | ₩127,413 | ₩127,601 | -0.92% | 35.6만 |
|---|
| 2025.10.29 | ₩131,652 | ₩133,677 | ₩128,526 | ₩129,599 | -1.56% | 27.6만 |
|---|
| 2025.10.28 | ₩135,046 | ₩135,636 | ₩131,880 | ₩132,296 | -2.04% | 29.2만 |
|---|
| 2025.10.27 | ₩134,147 | ₩136,401 | ₩134,147 | ₩135,636 | +1.11% | 28.1만 |
|---|
| 2025.10.24 | ₩133,597 | ₩135,529 | ₩133,597 | ₩134,617 | +0.76% | 16.8만 |
|---|
| 2025.10.23 | ₩135,556 | ₩135,891 | ₩132,457 | ₩132,873 | -1.98% | 15.7만 |
|---|
| 2025.10.22 | ₩136,427 | ₩137,393 | ₩134,737 | ₩134,979 | -1.06% | 20.3만 |
|---|
| 2025.10.21 | ₩135,073 | ₩137,259 | ₩135,073 | ₩136,293 | +0.90% | 16.1만 |
|---|
| 2025.10.20 | ₩133,382 | ₩136,508 | ₩132,698 | ₩135,851 | +1.85% | 17.5만 |
|---|
| 2025.10.17 | ₩134,362 | ₩135,757 | ₩132,779 | ₩132,899 | -1.09% | 23.1만 |
|---|
| 2025.10.16 | ₩136,508 | ₩136,924 | ₩132,242 | ₩134,643 | -1.37% | 25.6만 |
|---|
| 2025.10.15 | ₩135,676 | ₩136,857 | ₩135,207 | ₩136,682 | +0.74% | 23.8만 |
|---|
| 2025.10.14 | ₩130,123 | ₩136,387 | ₩128,781 | ₩135,569 | +4.19% | 23.1만 |
|---|
| 2025.10.13 | ₩131,491 | ₩133,771 | ₩131,062 | ₩131,665 | +0.13% | 21.3만 |
|---|
| 2025.10.10 | ₩133,986 | ₩136,830 | ₩130,203 | ₩130,445 | -2.64% | 28.2만 |
|---|