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 | ₩128,741 | ₩129,451 | ₩127,590 | ₩129,223 | +0.37% | 18.2만 |
| 2026.10.08 | ₩127,670 | ₩129,638 | ₩127,415 | ₩129,504 | +1.44% | 25.1만 |
| 2026.10.07 | ₩128,433 | ₩130,428 | ₩128,393 | ₩129,384 | +0.74% | 29.6만 |
| 2026.10.06 | ₩130,910 | ₩132,034 | ₩129,290 | ₩130,816 | -0.07% | 23.7만 |
| 2026.10.05 | ₩129,196 | ₩130,200 | ₩127,924 | ₩128,607 | -0.46% | 32.3만 |
| 2026.10.02 | ₩133,253 | ₩133,253 | ₩128,875 | ₩129,102 | -3.11% | 24.2만 |
| 2026.10.01 | ₩129,611 | ₩131,700 | ₩127,523 | ₩130,789 | +0.91% | 27.1만 |
| 2026.09.30 | ₩132,744 | ₩133,226 | ₩129,317 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,758 |
| -2.25% |
| 28.7만 |
| 2026.09.29 | ₩136,038 | ₩136,627 | ₩132,289 | ₩132,409 | -2.67% | 31.3만 |
|---|
| 2026.09.28 | ₩134,926 | ₩136,078 | ₩133,012 | ₩134,846 | -0.06% | 39.4만 |
|---|
| 2026.09.25 | ₩136,399 | ₩137,765 | ₩134,203 | ₩136,948 | +0.40% | 29.6만 |
|---|
| 2026.09.24 | ₩132,369 | ₩135,221 | ₩130,856 | ₩134,806 | +1.84% | 31.9만 |
|---|
| 2026.09.23 | ₩133,828 | ₩134,511 | ₩132,208 | ₩132,905 | -0.69% | 22.9만 |
|---|
| 2026.09.22 | ₩137,738 | ₩139,117 | ₩134,766 | ₩135,489 | -1.63% | 40.1만 |
|---|
| 2026.09.21 | ₩131,365 | ₩134,565 | ₩130,321 | ₩134,150 | +2.12% | 30.2만 |
|---|
| 2026.09.18 | ₩128,058 | ₩129,906 | ₩127,616 | ₩129,035 | +0.76% | 99.3만 |
|---|
| 2026.09.17 | ₩131,245 | ₩132,262 | ₩127,764 | ₩128,058 | -2.43% | 50.5만 |
|---|
| 2026.09.16 | ₩129,276 | ₩130,495 | ₩127,402 | ₩130,040 | +0.59% | 39만 |
|---|
| 2026.09.15 | ₩130,240 | ₩130,562 | ₩127,175 | ₩128,540 | -1.31% | 36.2만 |
|---|
| 2026.09.14 | ₩127,108 | ₩130,361 | ₩126,974 | ₩129,973 | +2.25% | 34.1만 |
|---|
| 2026.09.11 | ₩131,204 | ₩131,967 | ₩127,978 | ₩128,714 | -1.90% | 37.2만 |
|---|
| 2026.09.10 | ₩127,335 | ₩129,477 | ₩126,278 | ₩128,232 | +0.70% | 28.8만 |
|---|
| 2026.09.09 | ₩125,407 | ₩128,969 | ₩125,407 | ₩128,607 | +2.55% | 21.1만 |
|---|
| 2026.09.08 | ₩130,508 | ₩130,629 | ₩126,987 | ₩127,161 | -2.56% | 32.8만 |
|---|
| 2026.09.04 | ₩129,022 | ₩132,811 | ₩128,955 | ₩132,624 | +2.79% | 24.9만 |
|---|
| 2026.09.03 | ₩128,286 | ₩129,410 | ₩126,719 | ₩128,848 | +0.44% | 21.9만 |
|---|
| 2026.09.02 | ₩126,840 | ₩128,339 | ₩126,264 | ₩127,134 | +0.23% | 28만 |
|---|
| 2026.09.01 | ₩125,862 | ₩127,509 | ₩124,658 | ₩124,965 | -0.71% | 29만 |
|---|
| 2026.08.31 | ₩130,816 | ₩130,910 | ₩126,398 | ₩126,733 | -3.12% | 38.4만 |
|---|
| 2026.08.28 | ₩133,721 | ₩133,895 | ₩131,325 | ₩132,369 | -1.01% | 23.9만 |
|---|
| 2026.08.27 | ₩133,494 | ₩134,551 | ₩132,302 | ₩132,369 | -0.84% | 23만 |
|---|
| 2026.08.26 | ₩140,188 | ₩140,308 | ₩134,444 | ₩135,127 | -3.61% | 33.7만 |
|---|
| 2026.08.25 | ₩138,688 | ₩138,688 | ₩135,756 | ₩138,581 | -0.08% | 21.6만 |
|---|
| 2026.08.24 | ₩137,470 | ₩138,247 | ₩135,917 | ₩136,131 | -0.97% | 23.8만 |
|---|
| 2026.08.21 | ₩136,827 | ₩137,109 | ₩134,966 | ₩135,341 | -1.09% | 23.6만 |
|---|
| 2026.08.20 | ₩134,819 | ₩135,636 | ₩133,079 | ₩134,940 | +0.09% | 29.4만 |
|---|
| 2026.08.19 | ₩139,438 | ₩139,786 | ₩136,519 | ₩137,122 | -1.66% | 24.6만 |
|---|
| 2026.08.18 | ₩141,138 | ₩141,299 | ₩137,631 | ₩138,046 | -2.19% | 25.4만 |
|---|
| 2026.08.17 | ₩142,758 | ₩143,736 | ₩141,058 | ₩141,379 | -0.97% | 26.2만 |
|---|
| 2026.08.14 | ₩144,178 | ₩145,677 | ₩142,343 | ₩144,030 | -0.10% | 20.6만 |
|---|
| 2026.08.13 | ₩145,744 | ₩147,270 | ₩143,334 | ₩145,075 | -0.46% | 27.7만 |
|---|
| 2026.08.12 | ₩144,485 | ₩145,141 | ₩141,647 | ₩143,562 | -0.64% | 21.7만 |
|---|
| 2026.08.11 | ₩144,927 | ₩146,788 | ₩142,571 | ₩144,485 | -0.30% | 34.1만 |
|---|
| 2026.08.10 | ₩147,016 | ₩148,609 | ₩143,481 | ₩144,151 | -1.95% | 29.3만 |
|---|
| 2026.08.07 | ₩152,880 | ₩152,880 | ₩149,493 | ₩149,734 | -2.06% | 24.8만 |
|---|
| 2026.08.06 | ₩155,223 | ₩156,066 | ₩151,702 | ₩151,876 | -2.16% | 34.3만 |
|---|
| 2026.08.05 | ₩154,379 | ₩157,606 | ₩153,322 | ₩155,223 | +0.55% | 50.9만 |
|---|
| 2026.08.04 | ₩151,648 | ₩154,486 | ₩150,858 | ₩153,857 | +1.46% | 50.5만 |
|---|
| 2026.08.03 | ₩145,583 | ₩150,216 | ₩145,583 | ₩149,118 | +2.43% | 39만 |
|---|
| 2026.07.31 | ₩144,044 | ₩146,333 | ₩142,812 | ₩143,214 | -0.58% | 33.6만 |
|---|
| 2026.07.30 | ₩148,060 | ₩148,609 | ₩144,432 | ₩144,941 | -2.11% | 38.6만 |
|---|
| 2026.07.29 | ₩148,515 | ₩151,287 | ₩144,954 | ₩146,815 | -1.14% | 58.3만 |
|---|
| 2026.07.28 | ₩149,801 | ₩152,987 | ₩146,949 | ₩152,291 | +1.66% | 70.3만 |
|---|
| 2026.07.27 | ₩142,049 | ₩147,913 | ₩142,049 | ₩147,658 | +3.95% | 62.8만 |
|---|
| 2026.07.24 | ₩133,936 | ₩141,620 | ₩131,927 | ₩138,769 | +3.61% | 72.3만 |
|---|
| 2026.07.23 | ₩124,189 | ₩129,236 | ₩123,466 | ₩128,848 | +3.75% | 47.7만 |
|---|
| 2026.07.22 | ₩127,000 | ₩129,116 | ₩126,626 | ₩128,125 | +0.89% | 75.4만 |
|---|
| 2026.07.21 | ₩132,864 | ₩133,882 | ₩127,228 | ₩127,415 | -4.10% | 78.3만 |
|---|
| 2026.07.20 | ₩129,799 | ₩133,427 | ₩129,799 | ₩132,998 | +2.47% | 27.9만 |
|---|
| 2026.07.17 | ₩132,208 | ₩133,280 | ₩128,165 | ₩130,173 | -1.54% | 42.1만 |
|---|
| 2026.07.16 | ₩132,128 | ₩135,408 | ₩132,115 | ₩134,310 | +1.65% | 29.1만 |
|---|
| 2026.07.15 | ₩130,414 | ₩135,529 | ₩130,414 | ₩133,186 | +2.13% | 46만 |
|---|
| 2026.07.14 | ₩131,445 | ₩131,914 | ₩129,076 | ₩130,120 | -1.01% | 30.6만 |
|---|
| 2026.07.13 | ₩133,172 | ₩133,373 | ₩130,187 | ₩130,910 | -1.70% | 34.3만 |
|---|
| 2026.07.10 | ₩132,824 | ₩133,654 | ₩131,419 | ₩133,507 | +0.51% | 32.4만 |
|---|
| 2026.07.09 | ₩130,281 | ₩134,873 | ₩130,267 | ₩133,895 | +2.77% | 40.1만 |
|---|
| 2026.07.08 | ₩128,634 | ₩130,120 | ₩127,282 | ₩129,758 | +0.87% | 41.7만 |
|---|
| 2026.07.07 | ₩132,811 | ₩132,998 | ₩129,504 | ₩130,963 | -1.39% | 37.5만 |
|---|
| 2026.07.06 | ₩130,722 | ₩133,802 | ₩130,709 | ₩132,208 | +1.14% | 29.2만 |
|---|
| 2026.07.02 | ₩130,120 | ₩132,985 | ₩127,188 | ₩129,705 | -0.32% | 39.9만 |
|---|
| 2026.07.01 | ₩133,628 | ₩134,752 | ₩131,593 | ₩131,673 | -1.46% | 44.9만 |
|---|
| 2026.06.30 | ₩131,740 | ₩135,288 | ₩131,539 | ₩132,985 | +0.95% | 40.1만 |
|---|
| 2026.06.29 | ₩130,696 | ₩132,369 | ₩129,571 | ₩132,155 | +1.12% | 51.9만 |
|---|
| 2026.06.26 | ₩131,740 | ₩134,069 | ₩130,133 | ₩132,958 | +0.92% | 121.3만 |
|---|
| 2026.06.25 | ₩130,160 | ₩135,689 | ₩130,160 | ₩131,593 | +1.10% | 43.6만 |
|---|
| 2026.06.24 | ₩126,117 | ₩130,455 | ₩126,103 | ₩129,464 | +2.65% | 55.3만 |
|---|
| 2026.06.23 | ₩123,225 | ₩126,840 | ₩122,141 | ₩125,662 | +1.98% | 33.6만 |
|---|
| 2026.06.22 | ₩123,854 | ₩126,090 | ₩123,854 | ₩124,644 | +0.64% | 30.4만 |
|---|
| 2026.06.18 | ₩124,430 | ₩126,719 | ₩123,586 | ₩124,015 | -0.33% | 75.4만 |
|---|
| 2026.06.17 | ₩123,011 | ₩125,555 | ₩122,475 | ₩122,797 | -0.17% | 39.3만 |
|---|
| 2026.06.16 | ₩124,912 | ₩126,626 | ₩122,797 | ₩123,198 | -1.37% | 42.3만 |
|---|
| 2026.06.15 | ₩125,903 | ₩127,389 | ₩122,890 | ₩123,118 | -2.21% | 39.3만 |
|---|
| 2026.06.12 | ₩120,507 | ₩123,091 | ₩119,396 | ₩122,837 | +1.93% | 37.7만 |
|---|
| 2026.06.11 | ₩113,880 | ₩120,467 | ₩113,880 | ₩120,106 | +5.47% | 41.4만 |
|---|
| 2026.06.10 | ₩116,477 | ₩117,749 | ₩113,800 | ₩114,067 | -2.07% | 42.3만 |
|---|
| 2026.06.09 | ₩114,590 | ₩118,378 | ₩113,371 | ₩117,522 | +2.56% | 38.9만 |
|---|
| 2026.06.08 | ₩112,514 | ₩113,960 | ₩111,484 | ₩111,858 | -0.58% | 54.2만 |
|---|
| 2026.06.05 | ₩110,988 | ₩113,371 | ₩110,921 | ₩113,063 | +1.87% | 35.9만 |
|---|
| 2026.06.04 | ₩110,453 | ₩112,782 | ₩110,118 | ₩111,591 | +1.03% | 41.4만 |
|---|
| 2026.06.03 | ₩108,967 | ₩109,087 | ₩107,119 | ₩108,699 | -0.25% | 40.3만 |
|---|
| 2026.06.02 | ₩109,917 | ₩110,720 | ₩108,953 | ₩109,542 | -0.34% | 43.2만 |
|---|
| 2026.06.01 | ₩111,805 | ₩112,287 | ₩107,788 | ₩109,649 | -1.93% | 42.8만 |
|---|
| 2026.05.29 | ₩115,353 | ₩116,973 | ₩114,496 | ₩114,670 | -0.59% | 43.1만 |
|---|
| 2026.05.28 | ₩113,974 | ₩116,477 | ₩113,706 | ₩115,433 | +1.28% | 30.5만 |
|---|
| 2026.05.27 | ₩116,745 | ₩120,065 | ₩115,513 | ₩115,995 | -0.64% | 33.5만 |
|---|
| 2026.05.26 | ₩115,139 | ₩117,321 | ₩115,139 | ₩116,183 | +0.91% | 30.5만 |
|---|
| 2026.05.22 | ₩113,947 | ₩114,456 | ₩112,354 | ₩113,559 | -0.34% | 27.3만 |
|---|
| 2026.05.21 | ₩109,569 | ₩113,934 | ₩109,127 | ₩113,465 | +3.56% | 29.6만 |
|---|
| 2026.05.20 | ₩104,963 | ₩111,952 | ₩104,281 | ₩111,510 | +6.24% | 51.4만 |
|---|
| 2026.05.19 | ₩108,618 | ₩108,618 | ₩104,482 | ₩104,963 | -3.36% | 38.1만 |
|---|
| 2026.05.18 | ₩109,181 | ₩112,863 | ₩109,114 | ₩109,502 | +0.29% | 40.7만 |
|---|
| 2026.05.15 | ₩110,774 | ₩111,336 | ₩108,444 | ₩108,779 | -1.80% | 39만 |
|---|
| 2026.05.14 | ₩114,924 | ₩115,995 | ₩109,810 | ₩112,059 | -2.49% | 51.9만 |
|---|
| 2026.05.13 | ₩113,184 | ₩115,085 | ₩112,474 | ₩113,693 | +0.45% | 26.8만 |
|---|
| 2026.05.12 | ₩115,205 | ₩115,205 | ₩112,126 | ₩113,947 | -1.09% | 28.8만 |
|---|
| 2026.05.11 | ₩116,799 | ₩116,866 | ₩115,045 | ₩115,219 | -1.35% | 24.8만 |
|---|
| 2026.05.08 | ₩117,374 | ₩119,329 | ₩117,013 | ₩118,124 | +0.64% | 24.3만 |
|---|
| 2026.05.07 | ₩118,901 | ₩120,708 | ₩117,080 | ₩117,374 | -1.28% | 49만 |
|---|
| 2026.05.06 | ₩115,580 | ₩117,816 | ₩114,831 | ₩117,575 | +1.73% | 35.4만 |
|---|
| 2026.05.05 | ₩109,582 | ₩112,287 | ₩109,582 | ₩111,417 | +1.67% | 30.1만 |
|---|
| 2026.05.04 | ₩111,617 | ₩112,822 | ₩108,578 | ₩108,940 | -2.40% | 38.3만 |
|---|
| 2026.05.01 | ₩110,185 | ₩112,581 | ₩109,154 | ₩111,845 | +1.51% | 42.3만 |
|---|
| 2026.04.30 | ₩108,136 | ₩111,510 | ₩108,136 | ₩109,944 | +1.67% | 47.8만 |
|---|
| 2026.04.29 | ₩109,770 | ₩110,787 | ₩107,106 | ₩107,775 | -1.82% | 56.9만 |
|---|
| 2026.04.28 | ₩111,577 | ₩112,407 | ₩110,038 | ₩110,935 | -0.58% | 51.7만 |
|---|
| 2026.04.27 | ₩114,871 | ₩116,651 | ₩110,171 | ₩111,832 | -2.65% | 65.2만 |
|---|
| 2026.04.24 | ₩117,763 | ₩124,510 | ₩114,121 | ₩115,259 | -2.13% | 84.7만 |
|---|
| 2026.04.23 | ₩122,864 | ₩125,581 | ₩122,328 | ₩124,176 | +1.07% | 35.4만 |
|---|
| 2026.04.22 | ₩126,291 | ₩126,291 | ₩121,672 | ₩122,676 | -2.86% | 34.3만 |
|---|
| 2026.04.21 | ₩127,670 | ₩129,424 | ₩124,899 | ₩126,291 | -1.08% | 31.7만 |
|---|
| 2026.04.20 | ₩130,414 | ₩132,182 | ₩128,112 | ₩128,379 | -1.56% | 31만 |
|---|
| 2026.04.17 | ₩131,124 | ₩135,730 | ₩130,963 | ₩132,945 | +1.39% | 31.2만 |
|---|
| 2026.04.16 | ₩129,330 | ₩130,495 | ₩126,572 | ₩126,893 | -1.88% | 31.2만 |
|---|
| 2026.04.15 | ₩130,870 | ₩131,405 | ₩129,169 | ₩129,718 | -0.88% | 22.5만 |
|---|
| 2026.04.14 | ₩128,446 | ₩132,757 | ₩128,205 | ₩131,338 | +2.25% | 28.5만 |
|---|
| 2026.04.13 | ₩124,323 | ₩127,148 | ₩123,011 | ₩127,067 | +2.21% | 32.5만 |
|---|
| 2026.04.10 | ₩127,027 | ₩127,924 | ₩125,327 | ₩126,264 | -0.60% | 25.2만 |
|---|
| 2026.04.09 | ₩125,862 | ₩127,817 | ₩124,336 | ₩127,014 | +0.91% | 41.2만 |
|---|
| 2026.04.08 | ₩132,423 | ₩135,703 | ₩126,518 | ₩127,389 | -3.80% | 67.8만 |
|---|
| 2026.04.07 | ₩122,582 | ₩125,501 | ₩122,100 | ₩124,015 | +1.17% | 38.9만 |
|---|
| 2026.04.06 | ₩121,819 | ₩124,992 | ₩120,762 | ₩124,202 | +1.96% | 27.9만 |
|---|
| 2026.04.02 | ₩121,177 | ₩123,935 | ₩119,356 | ₩122,515 | +1.10% | 31.8만 |
|---|
| 2026.04.01 | ₩124,510 | ₩127,951 | ₩123,613 | ₩125,447 | +0.75% | 45.6만 |
|---|
| 2026.03.31 | ₩120,895 | ₩123,372 | ₩118,392 | ₩122,944 | +1.69% | 40.7만 |
|---|
| 2026.03.30 | ₩119,918 | ₩120,668 | ₩117,722 | ₩118,312 | -1.34% | 40.7만 |
|---|
| 2026.03.27 | ₩123,801 | ₩125,019 | ₩119,008 | ₩120,039 | -3.04% | 38.2만 |
|---|
| 2026.03.26 | ₩124,068 | ₩127,108 | ₩124,068 | ₩125,822 | +1.41% | 27.5만 |
|---|
| 2026.03.25 | ₩125,608 | ₩128,192 | ₩124,296 | ₩126,023 | +0.33% | 33.5만 |
|---|
| 2026.03.24 | ₩119,905 | ₩123,613 | ₩119,851 | ₩122,837 | +2.45% | 30.8만 |
|---|
| 2026.03.23 | ₩122,957 | ₩124,658 | ₩121,096 | ₩122,087 | -0.71% | 41만 |
|---|
| 2026.03.20 | ₩119,530 | ₩120,427 | ₩117,066 | ₩117,669 | -1.56% | 119.1만 |
|---|
| 2026.03.19 | ₩117,361 | ₩120,413 | ₩116,009 | ₩119,637 | +1.94% | 36.9만 |
|---|
| 2026.03.18 | ₩121,819 | ₩122,007 | ₩118,780 | ₩119,101 | -2.23% | 48.3만 |
|---|
| 2026.03.17 | ₩123,586 | ₩126,318 | ₩122,141 | ₩123,412 | -0.14% | 41.5만 |
|---|
| 2026.03.16 | ₩120,454 | ₩122,689 | ₩120,079 | ₩121,726 | +1.06% | 33.7만 |
|---|
| 2026.03.13 | ₩120,882 | ₩121,217 | ₩117,830 | ₩119,851 | -0.85% | 43.5만 |
|---|
| 2026.03.12 | ₩118,887 | ₩122,047 | ₩118,686 | ₩119,838 | +0.80% | 46.4만 |
|---|
| 2026.03.11 | ₩121,632 | ₩124,082 | ₩119,744 | ₩121,592 | -0.03% | 31.1만 |
|---|
| 2026.03.10 | ₩123,653 | ₩127,817 | ₩122,408 | ₩123,131 | -0.42% | 35만 |
|---|
| 2026.03.09 | ₩119,409 | ₩125,769 | ₩116,343 | ₩124,778 | +4.50% | 50만 |
|---|
| 2026.03.06 | ₩123,747 | ₩124,872 | ₩121,016 | ₩123,212 | -0.43% | 36만 |
|---|
| 2026.03.05 | ₩131,807 | ₩132,449 | ₩126,612 | ₩127,670 | -3.14% | 31.4만 |
|---|
| 2026.03.04 | ₩136,372 | ₩137,336 | ₩133,828 | ₩134,364 | -1.47% | 29.5만 |
|---|
| 2026.03.03 | ₩131,753 | ₩136,827 | ₩129,839 | ₩134,886 | +2.38% | 26.7만 |
|---|
| 2026.03.02 | ₩135,127 | ₩138,086 | ₩133,882 | ₩136,171 | +0.77% | 29.4만 |
|---|
| 2026.02.27 | ₩141,781 | ₩142,772 | ₩138,354 | ₩139,344 | -1.72% | 40.6만 |
|---|
| 2026.02.26 | ₩145,931 | ₩148,622 | ₩143,655 | ₩145,543 | -0.27% | 25.3만 |
|---|
| 2026.02.25 | ₩143,455 | ₩145,316 | ₩140,777 | ₩144,178 | +0.50% | 24.4만 |
|---|
| 2026.02.24 | ₩136,747 | ₩143,281 | ₩136,747 | ₩142,932 | +4.52% | 32.9만 |
|---|
| 2026.02.23 | ₩137,109 | ₩138,300 | ₩133,105 | ₩136,453 | -0.48% | 36.7만 |
|---|
| 2026.02.20 | ₩135,904 | ₩138,702 | ₩134,632 | ₩138,206 | +1.69% | 26.5만 |
|---|
| 2026.02.19 | ₩139,733 | ₩139,733 | ₩135,315 | ₩136,493 | -2.32% | 19.9만 |
|---|
| 2026.02.18 | ₩143,829 | ₩146,895 | ₩139,759 | ₩140,991 | -1.97% | 27.8만 |
|---|
| 2026.02.17 | ₩139,559 | ₩144,258 | ₩139,237 | ₩143,829 | +3.06% | 21.7만 |
|---|
| 2026.02.13 | ₩139,144 | ₩140,938 | ₩137,028 | ₩139,465 | +0.23% | 18.2만 |
|---|
| 2026.02.12 | ₩141,272 | ₩143,254 | ₩136,332 | ₩139,264 | -1.42% | 26.1만 |
|---|
| 2026.02.11 | ₩142,169 | ₩144,271 | ₩138,568 | ₩139,960 | -1.55% | 19.9만 |
|---|
| 2026.02.10 | ₩140,215 | ₩143,053 | ₩140,148 | ₩141,634 | +1.01% | 21.6만 |
|---|
| 2026.02.09 | ₩141,942 | ₩142,932 | ₩138,929 | ₩141,339 | -0.42% | 29만 |
|---|
| 2026.02.06 | ₩137,604 | ₩142,785 | ₩136,278 | ₩141,861 | +3.09% | 30만 |
|---|
| 2026.02.05 | ₩138,300 | ₩139,679 | ₩135,368 | ₩136,252 | -1.48% | 23.9만 |
|---|
| 2026.02.04 | ₩137,416 | ₩139,237 | ₩134,659 | ₩138,046 | +0.46% | 23.1만 |
|---|
| 2026.02.03 | ₩133,748 | ₩138,568 | ₩133,748 | ₩135,850 | +1.57% | 33.5만 |
|---|
| 2026.02.02 | ₩130,535 | ₩135,756 | ₩130,508 | ₩134,431 | +2.98% | 32.4만 |
|---|
| 2026.01.30 | ₩128,687 | ₩134,739 | ₩127,389 | ₩129,223 | +0.42% | 54만 |
|---|
| 2026.01.29 | ₩131,111 | ₩136,908 | ₩130,843 | ₩135,930 | +3.68% | 53.1만 |
|---|
| 2026.01.28 | ₩132,530 | ₩134,498 | ₩130,120 | ₩130,508 | -1.53% | 27만 |
|---|
| 2026.01.27 | ₩135,515 | ₩135,515 | ₩131,191 | ₩131,472 | -2.98% | 20만 |
|---|
| 2026.01.26 | ₩134,953 | ₩137,095 | ₩133,936 | ₩134,779 | -0.13% | 33.8만 |
|---|
| 2026.01.23 | ₩136,801 | ₩137,109 | ₩134,069 | ₩136,104 | -0.51% | 28만 |
|---|
| 2026.01.22 | ₩137,216 | ₩141,085 | ₩137,216 | ₩139,264 | +1.49% | 29.1만 |
|---|
| 2026.01.21 | ₩131,365 | ₩137,109 | ₩131,365 | ₩136,519 | +3.92% | 32.1만 |
|---|
| 2026.01.20 | ₩130,562 | ₩132,972 | ₩129,531 | ₩130,856 | +0.23% | 22.1만 |
|---|
| 2026.01.16 | ₩134,270 | ₩134,966 | ₩131,954 | ₩133,494 | -0.58% | 25.9만 |
|---|
| 2026.01.15 | ₩129,169 | ₩134,177 | ₩129,102 | ₩134,029 | +3.76% | 20.3만 |
|---|
| 2026.01.14 | ₩129,785 | ₩130,535 | ₩127,496 | ₩128,928 | -0.66% | 25.7만 |
|---|
| 2026.01.13 | ₩131,030 | ₩133,668 | ₩128,995 | ₩129,785 | -0.95% | 25.7만 |
|---|
| 2026.01.12 | ₩134,016 | ₩134,069 | ₩131,311 | ₩131,941 | -1.55% | 23.6만 |
|---|
| 2026.01.09 | ₩133,012 | ₩136,078 | ₩131,981 | ₩134,779 | +1.33% | 25.5만 |
|---|
| 2026.01.08 | ₩129,959 | ₩132,490 | ₩129,464 | ₩132,142 | +1.68% | 29.8만 |
|---|
| 2026.01.07 | ₩136,707 | ₩136,948 | ₩130,722 | ₩130,910 | -4.24% | 25.3만 |
|---|
| 2026.01.06 | ₩138,073 | ₩138,139 | ₩134,792 | ₩135,797 | -1.65% | 28만 |
|---|
| 2026.01.05 | ₩135,221 | ₩140,576 | ₩135,221 | ₩138,581 | +2.49% | 24.7만 |
|---|
| 2026.01.02 | ₩134,578 | ₩136,064 | ₩133,668 | ₩135,489 | +0.68% | 13.7만 |
|---|
| 2025.12.31 | ₩135,288 | ₩135,716 | ₩134,364 | ₩134,431 | -0.63% | 25.1만 |
|---|
| 2025.12.30 | ₩134,203 | ₩135,877 | ₩133,842 | ₩135,261 | +0.79% | 28만 |
|---|
| 2025.12.29 | ₩137,564 | ₩137,925 | ₩134,484 | ₩134,725 | -2.06% | 20.6만 |
|---|
| 2025.12.26 | ₩137,805 | ₩137,885 | ₩136,546 | ₩137,564 | -0.17% | 10.6만 |
|---|
| 2025.12.24 | ₩136,841 | ₩138,621 | ₩136,573 | ₩137,778 | +0.68% | 9.9만 |
|---|
| 2025.12.23 | ₩139,170 | ₩139,385 | ₩136,613 | ₩137,028 | -1.54% | 20.1만 |
|---|
| 2025.12.22 | ₩138,461 | ₩140,576 | ₩138,139 | ₩139,893 | +1.03% | 18.6만 |
|---|
| 2025.12.19 | ₩139,545 | ₩140,938 | ₩139,090 | ₩139,371 | -0.12% | 69만 |
|---|
| 2025.12.18 | ₩138,340 | ₩140,938 | ₩138,126 | ₩139,612 | +0.92% | 32.9만 |
|---|
| 2025.12.17 | ₩138,461 | ₩140,938 | ₩135,971 | ₩136,426 | -1.47% | 31.6만 |
|---|
| 2025.12.16 | ₩139,398 | ₩142,035 | ₩137,323 | ₩138,581 | -0.59% | 38.5만 |
|---|
| 2025.12.15 | ₩142,223 | ₩144,352 | ₩138,327 | ₩138,488 | -2.63% | 51.5만 |
|---|
| 2025.12.12 | ₩144,151 | ₩145,530 | ₩140,830 | ₩141,701 | -1.70% | 28.7만 |
|---|
| 2025.12.11 | ₩143,254 | ₩145,262 | ₩141,661 | ₩143,843 | +0.41% | 24.1만 |
|---|
| 2025.12.10 | ₩138,795 | ₩142,959 | ₩138,032 | ₩142,678 | +2.80% | 30.2만 |
|---|
| 2025.12.09 | ₩138,354 | ₩140,108 | ₩137,751 | ₩138,595 | +0.17% | 18.1만 |
|---|
| 2025.12.08 | ₩138,929 | ₩139,840 | ₩138,046 | ₩138,421 | -0.37% | 23만 |
|---|
| 2025.12.05 | ₩135,756 | ₩138,742 | ₩134,752 | ₩138,434 | +1.97% | 23.4만 |
|---|
| 2025.12.04 | ₩137,617 | ₩139,425 | ₩136,426 | ₩136,734 | -0.64% | 28.5만 |
|---|
| 2025.12.03 | ₩135,341 | ₩138,568 | ₩135,114 | ₩138,220 | +2.13% | 24.5만 |
|---|
| 2025.12.02 | ₩134,163 | ₩135,890 | ₩132,597 | ₩135,100 | +0.70% | 38.8만 |
|---|
| 2025.12.01 | ₩133,293 | ₩135,422 | ₩132,182 | ₩132,931 | -0.27% | 30.3만 |
|---|
| 2025.11.28 | ₩135,221 | ₩137,001 | ₩133,239 | ₩135,917 | +0.51% | 14.1만 |
|---|
| 2025.11.26 | ₩132,356 | ₩137,564 | ₩132,356 | ₩135,515 | +2.39% | 46.6만 |
|---|
| 2025.11.25 | ₩129,825 | ₩133,962 | ₩129,785 | ₩132,998 | +2.44% | 26.5만 |
|---|
| 2025.11.24 | ₩127,643 | ₩129,866 | ₩127,027 | ₩128,781 | +0.89% | 23.7만 |
|---|
| 2025.11.21 | ₩124,497 | ₩129,210 | ₩124,497 | ₩127,710 | +2.58% | 29.2만 |
|---|
| 2025.11.20 | ₩127,161 | ₩127,282 | ₩122,957 | ₩123,881 | -2.58% | 32.1만 |
|---|
| 2025.11.19 | ₩126,585 | ₩127,201 | ₩124,055 | ₩124,738 | -1.46% | 21.9만 |
|---|
| 2025.11.18 | ₩123,546 | ₩126,612 | ₩123,185 | ₩125,407 | +1.51% | 26.7만 |
|---|
| 2025.11.17 | ₩129,451 | ₩129,451 | ₩123,988 | ₩124,470 | -3.85% | 22.2만 |
|---|
| 2025.11.14 | ₩130,107 | ₩131,633 | ₩128,808 | ₩129,330 | -0.60% | 18.8만 |
|---|
| 2025.11.13 | ₩133,775 | ₩135,944 | ₩132,008 | ₩132,356 | -1.06% | 21.5만 |
|---|
| 2025.11.12 | ₩130,722 | ₩135,823 | ₩130,696 | ₩135,167 | +3.40% | 32.3만 |
|---|
| 2025.11.11 | ₩130,977 | ₩132,449 | ₩129,330 | ₩130,040 | -0.72% | 28.5만 |
|---|
| 2025.11.10 | ₩132,824 | ₩134,284 | ₩129,973 | ₩131,686 | -0.86% | 26.7만 |
|---|
| 2025.11.07 | ₩128,701 | ₩133,695 | ₩127,241 | ₩132,008 | +2.57% | 29.5만 |
|---|
| 2025.11.06 | ₩130,937 | ₩132,275 | ₩128,768 | ₩129,691 | -0.95% | 23.9만 |
|---|
| 2025.11.05 | ₩127,857 | ₩132,543 | ₩127,857 | ₩132,182 | +3.38% | 34.3만 |
|---|
| 2025.11.04 | ₩132,543 | ₩132,543 | ₩127,014 | ₩127,241 | -4.00% | 36.2만 |
|---|
| 2025.11.03 | ₩135,408 | ₩136,158 | ₩132,195 | ₩134,618 | -0.58% | 52.5만 |
|---|
| 2025.10.31 | ₩133,146 | ₩137,898 | ₩129,196 | ₩134,525 | +1.04% | 53.9만 |
|---|
| 2025.10.30 | ₩128,527 | ₩129,866 | ₩127,161 | ₩127,349 | -0.92% | 35.6만 |
|---|
| 2025.10.29 | ₩131,392 | ₩133,413 | ₩128,272 | ₩129,343 | -1.56% | 27.6만 |
|---|
| 2025.10.28 | ₩134,779 | ₩135,368 | ₩131,619 | ₩132,034 | -2.04% | 29.2만 |
|---|
| 2025.10.27 | ₩133,882 | ₩136,131 | ₩133,882 | ₩135,368 | +1.11% | 28.1만 |
|---|
| 2025.10.24 | ₩133,333 | ₩135,261 | ₩133,333 | ₩134,351 | +0.76% | 16.8만 |
|---|
| 2025.10.23 | ₩135,288 | ₩135,622 | ₩132,195 | ₩132,610 | -1.98% | 15.7만 |
|---|
| 2025.10.22 | ₩136,158 | ₩137,122 | ₩134,471 | ₩134,712 | -1.06% | 20.3만 |
|---|
| 2025.10.21 | ₩134,806 | ₩136,988 | ₩134,806 | ₩136,024 | +0.90% | 16.1만 |
|---|
| 2025.10.20 | ₩133,119 | ₩136,238 | ₩132,436 | ₩135,582 | +1.85% | 17.5만 |
|---|
| 2025.10.17 | ₩134,096 | ₩135,489 | ₩132,516 | ₩132,637 | -1.09% | 23.1만 |
|---|
| 2025.10.16 | ₩136,238 | ₩136,653 | ₩131,981 | ₩134,377 | -1.37% | 25.6만 |
|---|
| 2025.10.15 | ₩135,408 | ₩136,586 | ₩134,940 | ₩136,412 | +0.74% | 23.8만 |
|---|
| 2025.10.14 | ₩129,866 | ₩136,118 | ₩128,527 | ₩135,301 | +4.19% | 23.1만 |
|---|
| 2025.10.13 | ₩131,231 | ₩133,507 | ₩130,803 | ₩131,405 | +0.13% | 21.3만 |
|---|
| 2025.10.10 | ₩133,721 | ₩136,560 | ₩129,946 | ₩130,187 | -2.64% | 28.2만 |
|---|