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 | ₩128,497 | ₩129,205 | ₩127,347 | ₩128,978 | +0.37% | 18.2만 |
| 2026.10.08 | ₩127,428 | ₩129,392 | ₩127,174 | ₩129,258 | +1.44% | 25.1만 |
| 2026.10.07 | ₩128,189 | ₩130,180 | ₩128,149 | ₩129,138 | +0.74% | 29.6만 |
| 2026.10.06 | ₩130,661 | ₩131,784 | ₩129,045 | ₩130,568 | -0.07% | 23.7만 |
| 2026.10.05 | ₩128,951 | ₩129,953 | ₩127,682 | ₩128,363 | -0.46% | 32.3만 |
| 2026.10.02 | ₩133,000 | ₩133,000 | ₩128,630 | ₩128,857 | -3.11% | 24.2만 |
| 2026.10.01 | ₩129,365 | ₩131,450 | ₩127,281 | ₩130,541 | +0.91% | 27.1만 |
| 2026.09.30 | ₩132,492 | ₩132,973 | ₩129,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,512 |
| -2.25% |
| 28.7만 |
| 2026.09.29 | ₩135,779 | ₩136,367 | ₩132,038 | ₩132,158 | -2.67% | 31.3만 |
|---|
| 2026.09.28 | ₩134,670 | ₩135,819 | ₩132,759 | ₩134,590 | -0.06% | 39.4만 |
|---|
| 2026.09.25 | ₩136,140 | ₩137,503 | ₩133,949 | ₩136,688 | +0.40% | 29.6만 |
|---|
| 2026.09.24 | ₩132,118 | ₩134,964 | ₩130,608 | ₩134,550 | +1.84% | 31.9만 |
|---|
| 2026.09.23 | ₩133,575 | ₩134,256 | ₩131,958 | ₩132,653 | -0.69% | 22.9만 |
|---|
| 2026.09.22 | ₩137,476 | ₩138,853 | ₩134,510 | ₩135,232 | -1.63% | 40.1만 |
|---|
| 2026.09.21 | ₩131,116 | ₩134,310 | ₩130,073 | ₩133,895 | +2.12% | 30.2만 |
|---|
| 2026.09.18 | ₩127,815 | ₩129,659 | ₩127,374 | ₩128,791 | +0.76% | 99.3만 |
|---|
| 2026.09.17 | ₩130,996 | ₩132,011 | ₩127,521 | ₩127,815 | -2.43% | 50.5만 |
|---|
| 2026.09.16 | ₩129,031 | ₩130,247 | ₩127,160 | ₩129,793 | +0.59% | 39만 |
|---|
| 2026.09.15 | ₩129,993 | ₩130,314 | ₩126,933 | ₩128,296 | -1.31% | 36.2만 |
|---|
| 2026.09.14 | ₩126,866 | ₩130,114 | ₩126,733 | ₩129,726 | +2.25% | 34.1만 |
|---|
| 2026.09.11 | ₩130,955 | ₩131,717 | ₩127,735 | ₩128,470 | -1.90% | 37.2만 |
|---|
| 2026.09.10 | ₩127,094 | ₩129,232 | ₩126,038 | ₩127,989 | +0.70% | 28.8만 |
|---|
| 2026.09.09 | ₩125,169 | ₩128,724 | ₩125,169 | ₩128,363 | +2.55% | 21.1만 |
|---|
| 2026.09.08 | ₩130,261 | ₩130,381 | ₩126,746 | ₩126,920 | -2.56% | 32.8만 |
|---|
| 2026.09.04 | ₩128,777 | ₩132,559 | ₩128,710 | ₩132,372 | +2.79% | 24.9만 |
|---|
| 2026.09.03 | ₩128,042 | ₩129,165 | ₩126,479 | ₩128,604 | +0.44% | 21.9만 |
|---|
| 2026.09.02 | ₩126,599 | ₩128,096 | ₩126,025 | ₩126,893 | +0.23% | 28만 |
|---|
| 2026.09.01 | ₩125,624 | ₩127,267 | ₩124,421 | ₩124,728 | -0.71% | 29만 |
|---|
| 2026.08.31 | ₩130,568 | ₩130,661 | ₩126,158 | ₩126,492 | -3.12% | 38.4만 |
|---|
| 2026.08.28 | ₩133,468 | ₩133,641 | ₩131,076 | ₩132,118 | -1.01% | 23.9만 |
|---|
| 2026.08.27 | ₩133,240 | ₩134,296 | ₩132,051 | ₩132,118 | -0.84% | 23만 |
|---|
| 2026.08.26 | ₩139,922 | ₩140,042 | ₩134,189 | ₩134,871 | -3.61% | 33.7만 |
|---|
| 2026.08.25 | ₩138,425 | ₩138,425 | ₩135,499 | ₩138,318 | -0.08% | 21.6만 |
|---|
| 2026.08.24 | ₩137,209 | ₩137,984 | ₩135,659 | ₩135,873 | -0.97% | 23.8만 |
|---|
| 2026.08.21 | ₩136,568 | ₩136,848 | ₩134,710 | ₩135,085 | -1.09% | 23.6만 |
|---|
| 2026.08.20 | ₩134,563 | ₩135,379 | ₩132,826 | ₩134,684 | +0.09% | 29.4만 |
|---|
| 2026.08.19 | ₩139,174 | ₩139,521 | ₩136,260 | ₩136,862 | -1.66% | 24.6만 |
|---|
| 2026.08.18 | ₩140,871 | ₩141,031 | ₩137,370 | ₩137,784 | -2.19% | 25.4만 |
|---|
| 2026.08.17 | ₩142,488 | ₩143,463 | ₩140,790 | ₩141,111 | -0.97% | 26.2만 |
|---|
| 2026.08.14 | ₩143,904 | ₩145,401 | ₩142,073 | ₩143,757 | -0.10% | 20.6만 |
|---|
| 2026.08.13 | ₩145,467 | ₩146,991 | ₩143,062 | ₩144,799 | -0.46% | 27.7만 |
|---|
| 2026.08.12 | ₩144,211 | ₩144,866 | ₩141,378 | ₩143,289 | -0.64% | 21.7만 |
|---|
| 2026.08.11 | ₩144,652 | ₩146,510 | ₩142,300 | ₩144,211 | -0.30% | 34.1만 |
|---|
| 2026.08.10 | ₩146,737 | ₩148,327 | ₩143,209 | ₩143,877 | -1.95% | 29.3만 |
|---|
| 2026.08.07 | ₩152,590 | ₩152,590 | ₩149,209 | ₩149,450 | -2.06% | 24.8만 |
|---|
| 2026.08.06 | ₩154,928 | ₩155,770 | ₩151,414 | ₩151,588 | -2.16% | 34.3만 |
|---|
| 2026.08.05 | ₩154,086 | ₩157,307 | ₩153,031 | ₩154,928 | +0.55% | 50.9만 |
|---|
| 2026.08.04 | ₩151,360 | ₩154,193 | ₩150,572 | ₩153,565 | +1.46% | 50.5만 |
|---|
| 2026.08.03 | ₩145,307 | ₩149,931 | ₩145,307 | ₩148,835 | +2.43% | 39만 |
|---|
| 2026.07.31 | ₩143,770 | ₩146,055 | ₩142,541 | ₩142,942 | -0.58% | 33.6만 |
|---|
| 2026.07.30 | ₩147,779 | ₩148,327 | ₩144,158 | ₩144,666 | -2.11% | 38.6만 |
|---|
| 2026.07.29 | ₩148,234 | ₩151,000 | ₩144,679 | ₩146,536 | -1.14% | 58.3만 |
|---|
| 2026.07.28 | ₩149,516 | ₩152,697 | ₩146,670 | ₩152,002 | +1.66% | 70.3만 |
|---|
| 2026.07.27 | ₩141,779 | ₩147,632 | ₩141,779 | ₩147,378 | +3.95% | 62.8만 |
|---|
| 2026.07.24 | ₩133,681 | ₩141,352 | ₩131,677 | ₩138,505 | +3.61% | 72.3만 |
|---|
| 2026.07.23 | ₩123,953 | ₩128,991 | ₩123,232 | ₩128,604 | +3.75% | 47.7만 |
|---|
| 2026.07.22 | ₩126,760 | ₩128,871 | ₩126,385 | ₩127,882 | +0.89% | 75.4만 |
|---|
| 2026.07.21 | ₩132,612 | ₩133,628 | ₩126,987 | ₩127,174 | -4.10% | 78.3만 |
|---|
| 2026.07.20 | ₩129,552 | ₩133,174 | ₩129,552 | ₩132,746 | +2.47% | 27.9만 |
|---|
| 2026.07.17 | ₩131,958 | ₩133,027 | ₩127,922 | ₩129,927 | -1.54% | 42.1만 |
|---|
| 2026.07.16 | ₩131,877 | ₩135,151 | ₩131,864 | ₩134,056 | +1.65% | 29.1만 |
|---|
| 2026.07.15 | ₩130,167 | ₩135,272 | ₩130,167 | ₩132,933 | +2.13% | 46만 |
|---|
| 2026.07.14 | ₩131,196 | ₩131,664 | ₩128,831 | ₩129,873 | -1.01% | 30.6만 |
|---|
| 2026.07.13 | ₩132,920 | ₩133,120 | ₩129,940 | ₩130,661 | -1.70% | 34.3만 |
|---|
| 2026.07.10 | ₩132,572 | ₩133,401 | ₩131,169 | ₩133,254 | +0.51% | 32.4만 |
|---|
| 2026.07.09 | ₩130,033 | ₩134,617 | ₩130,020 | ₩133,641 | +2.77% | 40.1만 |
|---|
| 2026.07.08 | ₩128,390 | ₩129,873 | ₩127,040 | ₩129,512 | +0.87% | 41.7만 |
|---|
| 2026.07.07 | ₩132,559 | ₩132,746 | ₩129,258 | ₩130,715 | -1.39% | 37.5만 |
|---|
| 2026.07.06 | ₩130,474 | ₩133,548 | ₩130,461 | ₩131,958 | +1.14% | 29.2만 |
|---|
| 2026.07.02 | ₩129,873 | ₩132,733 | ₩126,947 | ₩129,459 | -0.32% | 39.9만 |
|---|
| 2026.07.01 | ₩133,374 | ₩134,497 | ₩131,343 | ₩131,423 | -1.46% | 44.9만 |
|---|
| 2026.06.30 | ₩131,490 | ₩135,031 | ₩131,290 | ₩132,733 | +0.95% | 40.1만 |
|---|
| 2026.06.29 | ₩130,448 | ₩132,118 | ₩129,325 | ₩131,904 | +1.12% | 51.9만 |
|---|
| 2026.06.26 | ₩131,490 | ₩133,815 | ₩129,886 | ₩132,706 | +0.92% | 121.3만 |
|---|
| 2026.06.25 | ₩129,913 | ₩135,432 | ₩129,913 | ₩131,343 | +1.10% | 43.6만 |
|---|
| 2026.06.24 | ₩125,878 | ₩130,207 | ₩125,864 | ₩129,218 | +2.65% | 55.3만 |
|---|
| 2026.06.23 | ₩122,991 | ₩126,599 | ₩121,909 | ₩125,423 | +1.98% | 33.6만 |
|---|
| 2026.06.22 | ₩123,619 | ₩125,851 | ₩123,619 | ₩124,408 | +0.64% | 30.4만 |
|---|
| 2026.06.18 | ₩124,194 | ₩126,479 | ₩123,352 | ₩123,780 | -0.33% | 75.4만 |
|---|
| 2026.06.17 | ₩122,777 | ₩125,316 | ₩122,243 | ₩122,564 | -0.17% | 39.3만 |
|---|
| 2026.06.16 | ₩124,675 | ₩126,385 | ₩122,564 | ₩122,964 | -1.37% | 42.3만 |
|---|
| 2026.06.15 | ₩125,664 | ₩127,147 | ₩122,657 | ₩122,884 | -2.21% | 39.3만 |
|---|
| 2026.06.12 | ₩120,279 | ₩122,858 | ₩119,169 | ₩122,604 | +1.93% | 37.7만 |
|---|
| 2026.06.11 | ₩113,664 | ₩120,238 | ₩113,664 | ₩119,878 | +5.47% | 41.4만 |
|---|
| 2026.06.10 | ₩116,256 | ₩117,526 | ₩113,584 | ₩113,851 | -2.07% | 42.3만 |
|---|
| 2026.06.09 | ₩114,372 | ₩118,154 | ₩113,156 | ₩117,299 | +2.56% | 38.9만 |
|---|
| 2026.06.08 | ₩112,301 | ₩113,744 | ₩111,272 | ₩111,646 | -0.58% | 54.2만 |
|---|
| 2026.06.05 | ₩110,778 | ₩113,156 | ₩110,711 | ₩112,849 | +1.87% | 35.9만 |
|---|
| 2026.06.04 | ₩110,243 | ₩112,568 | ₩109,909 | ₩111,379 | +1.03% | 41.4만 |
|---|
| 2026.06.03 | ₩108,760 | ₩108,880 | ₩106,916 | ₩108,493 | -0.25% | 40.3만 |
|---|
| 2026.06.02 | ₩109,709 | ₩110,510 | ₩108,746 | ₩109,334 | -0.34% | 43.2만 |
|---|
| 2026.06.01 | ₩111,593 | ₩112,074 | ₩107,584 | ₩109,441 | -1.93% | 42.8만 |
|---|
| 2026.05.29 | ₩115,134 | ₩116,751 | ₩114,279 | ₩114,452 | -0.59% | 43.1만 |
|---|
| 2026.05.28 | ₩113,758 | ₩116,256 | ₩113,490 | ₩115,214 | +1.28% | 30.5만 |
|---|
| 2026.05.27 | ₩116,524 | ₩119,838 | ₩115,294 | ₩115,775 | -0.64% | 33.5만 |
|---|
| 2026.05.26 | ₩114,920 | ₩117,098 | ₩114,920 | ₩115,962 | +0.91% | 30.5만 |
|---|
| 2026.05.22 | ₩113,731 | ₩114,239 | ₩112,141 | ₩113,343 | -0.34% | 27.3만 |
|---|
| 2026.05.21 | ₩109,361 | ₩113,717 | ₩108,920 | ₩113,250 | +3.56% | 29.6만 |
|---|
| 2026.05.20 | ₩104,764 | ₩111,740 | ₩104,083 | ₩111,299 | +6.24% | 51.4만 |
|---|
| 2026.05.19 | ₩108,412 | ₩108,412 | ₩104,283 | ₩104,764 | -3.36% | 38.1만 |
|---|
| 2026.05.18 | ₩108,974 | ₩112,648 | ₩108,907 | ₩109,294 | +0.29% | 40.7만 |
|---|
| 2026.05.15 | ₩110,564 | ₩111,125 | ₩108,239 | ₩108,573 | -1.80% | 39만 |
|---|
| 2026.05.14 | ₩114,706 | ₩115,775 | ₩109,602 | ₩111,847 | -2.49% | 51.9만 |
|---|
| 2026.05.13 | ₩112,969 | ₩114,867 | ₩112,261 | ₩113,477 | +0.45% | 26.8만 |
|---|
| 2026.05.12 | ₩114,987 | ₩114,987 | ₩111,913 | ₩113,731 | -1.09% | 28.8만 |
|---|
| 2026.05.11 | ₩116,577 | ₩116,644 | ₩114,827 | ₩115,000 | -1.35% | 24.8만 |
|---|
| 2026.05.08 | ₩117,152 | ₩119,103 | ₩116,791 | ₩117,900 | +0.64% | 24.3만 |
|---|
| 2026.05.07 | ₩118,675 | ₩120,479 | ₩116,858 | ₩117,152 | -1.28% | 49만 |
|---|
| 2026.05.06 | ₩115,361 | ₩117,593 | ₩114,613 | ₩117,352 | +1.73% | 35.4만 |
|---|
| 2026.05.05 | ₩109,375 | ₩112,074 | ₩109,375 | ₩111,205 | +1.67% | 30.1만 |
|---|
| 2026.05.04 | ₩111,406 | ₩112,608 | ₩108,372 | ₩108,733 | -2.40% | 38.3만 |
|---|
| 2026.05.01 | ₩109,976 | ₩112,368 | ₩108,947 | ₩111,633 | +1.51% | 42.3만 |
|---|
| 2026.04.30 | ₩107,931 | ₩111,299 | ₩107,931 | ₩109,735 | +1.67% | 47.8만 |
|---|
| 2026.04.29 | ₩109,562 | ₩110,577 | ₩106,902 | ₩107,571 | -1.82% | 56.9만 |
|---|
| 2026.04.28 | ₩111,366 | ₩112,194 | ₩109,829 | ₩110,724 | -0.58% | 51.7만 |
|---|
| 2026.04.27 | ₩114,653 | ₩116,430 | ₩109,962 | ₩111,619 | -2.65% | 65.2만 |
|---|
| 2026.04.24 | ₩117,539 | ₩124,274 | ₩113,905 | ₩115,040 | -2.13% | 84.7만 |
|---|
| 2026.04.23 | ₩122,630 | ₩125,343 | ₩122,096 | ₩123,940 | +1.07% | 35.4만 |
|---|
| 2026.04.22 | ₩126,051 | ₩126,051 | ₩121,441 | ₩122,443 | -2.86% | 34.3만 |
|---|
| 2026.04.21 | ₩127,428 | ₩129,178 | ₩124,662 | ₩126,051 | -1.08% | 31.7만 |
|---|
| 2026.04.20 | ₩130,167 | ₩131,931 | ₩127,869 | ₩128,136 | -1.56% | 31만 |
|---|
| 2026.04.17 | ₩130,875 | ₩135,472 | ₩130,715 | ₩132,693 | +1.39% | 31.2만 |
|---|
| 2026.04.16 | ₩129,085 | ₩130,247 | ₩126,332 | ₩126,653 | -1.88% | 31.2만 |
|---|
| 2026.04.15 | ₩130,621 | ₩131,156 | ₩128,924 | ₩129,472 | -0.88% | 22.5만 |
|---|
| 2026.04.14 | ₩128,203 | ₩132,506 | ₩127,962 | ₩131,089 | +2.25% | 28.5만 |
|---|
| 2026.04.13 | ₩124,087 | ₩126,907 | ₩122,777 | ₩126,826 | +2.21% | 32.5만 |
|---|
| 2026.04.10 | ₩126,786 | ₩127,682 | ₩125,089 | ₩126,025 | -0.60% | 25.2만 |
|---|
| 2026.04.09 | ₩125,624 | ₩127,575 | ₩124,100 | ₩126,773 | +0.91% | 41.2만 |
|---|
| 2026.04.08 | ₩132,171 | ₩135,445 | ₩126,278 | ₩127,147 | -3.80% | 67.8만 |
|---|
| 2026.04.07 | ₩122,350 | ₩125,263 | ₩121,869 | ₩123,780 | +1.17% | 38.9만 |
|---|
| 2026.04.06 | ₩121,588 | ₩124,755 | ₩120,532 | ₩123,967 | +1.96% | 27.9만 |
|---|
| 2026.04.02 | ₩120,947 | ₩123,699 | ₩119,129 | ₩122,283 | +1.10% | 31.8만 |
|---|
| 2026.04.01 | ₩124,274 | ₩127,708 | ₩123,379 | ₩125,209 | +0.75% | 45.6만 |
|---|
| 2026.03.31 | ₩120,666 | ₩123,138 | ₩118,167 | ₩122,711 | +1.69% | 40.7만 |
|---|
| 2026.03.30 | ₩119,691 | ₩120,439 | ₩117,499 | ₩118,087 | -1.34% | 40.7만 |
|---|
| 2026.03.27 | ₩123,566 | ₩124,782 | ₩118,782 | ₩119,811 | -3.04% | 38.2만 |
|---|
| 2026.03.26 | ₩123,833 | ₩126,866 | ₩123,833 | ₩125,584 | +1.41% | 27.5만 |
|---|
| 2026.03.25 | ₩125,370 | ₩127,949 | ₩124,060 | ₩125,784 | +0.33% | 33.5만 |
|---|
| 2026.03.24 | ₩119,677 | ₩123,379 | ₩119,624 | ₩122,604 | +2.45% | 30.8만 |
|---|
| 2026.03.23 | ₩122,724 | ₩124,421 | ₩120,867 | ₩121,855 | -0.71% | 41만 |
|---|
| 2026.03.20 | ₩119,303 | ₩120,198 | ₩116,844 | ₩117,446 | -1.56% | 119.1만 |
|---|
| 2026.03.19 | ₩117,138 | ₩120,185 | ₩115,789 | ₩119,410 | +1.94% | 36.9만 |
|---|
| 2026.03.18 | ₩121,588 | ₩121,775 | ₩118,555 | ₩118,875 | -2.23% | 48.3만 |
|---|
| 2026.03.17 | ₩123,352 | ₩126,078 | ₩121,909 | ₩123,178 | -0.14% | 41.5만 |
|---|
| 2026.03.16 | ₩120,225 | ₩122,457 | ₩119,851 | ₩121,495 | +1.06% | 33.7만 |
|---|
| 2026.03.13 | ₩120,653 | ₩120,987 | ₩117,606 | ₩119,624 | -0.85% | 43.5만 |
|---|
| 2026.03.12 | ₩118,662 | ₩121,815 | ₩118,461 | ₩119,610 | +0.80% | 46.4만 |
|---|
| 2026.03.11 | ₩121,401 | ₩123,846 | ₩119,517 | ₩121,361 | -0.03% | 31.1만 |
|---|
| 2026.03.10 | ₩123,419 | ₩127,575 | ₩122,176 | ₩122,898 | -0.42% | 35만 |
|---|
| 2026.03.09 | ₩119,183 | ₩125,530 | ₩116,123 | ₩124,541 | +4.50% | 50만 |
|---|
| 2026.03.06 | ₩123,512 | ₩124,635 | ₩120,786 | ₩122,978 | -0.43% | 36만 |
|---|
| 2026.03.05 | ₩131,557 | ₩132,198 | ₩126,372 | ₩127,428 | -3.14% | 31.4만 |
|---|
| 2026.03.04 | ₩136,113 | ₩137,076 | ₩133,575 | ₩134,109 | -1.47% | 29.5만 |
|---|
| 2026.03.03 | ₩131,503 | ₩136,568 | ₩129,592 | ₩134,630 | +2.38% | 26.7만 |
|---|
| 2026.03.02 | ₩134,871 | ₩137,824 | ₩133,628 | ₩135,913 | +0.77% | 29.4만 |
|---|
| 2026.02.27 | ₩141,512 | ₩142,501 | ₩138,091 | ₩139,080 | -1.72% | 40.6만 |
|---|
| 2026.02.26 | ₩145,655 | ₩148,340 | ₩143,383 | ₩145,267 | -0.27% | 25.3만 |
|---|
| 2026.02.25 | ₩143,182 | ₩145,040 | ₩140,510 | ₩143,904 | +0.50% | 24.4만 |
|---|
| 2026.02.24 | ₩136,488 | ₩143,009 | ₩136,488 | ₩142,661 | +4.52% | 32.9만 |
|---|
| 2026.02.23 | ₩136,848 | ₩138,038 | ₩132,853 | ₩136,194 | -0.48% | 36.7만 |
|---|
| 2026.02.20 | ₩135,646 | ₩138,439 | ₩134,376 | ₩137,944 | +1.69% | 26.5만 |
|---|
| 2026.02.19 | ₩139,468 | ₩139,468 | ₩135,058 | ₩136,234 | -2.32% | 19.9만 |
|---|
| 2026.02.18 | ₩143,557 | ₩146,617 | ₩139,494 | ₩140,724 | -1.97% | 27.8만 |
|---|
| 2026.02.17 | ₩139,294 | ₩143,984 | ₩138,973 | ₩143,557 | +3.06% | 21.7만 |
|---|
| 2026.02.13 | ₩138,880 | ₩140,670 | ₩136,768 | ₩139,200 | +0.23% | 18.2만 |
|---|
| 2026.02.12 | ₩141,004 | ₩142,982 | ₩136,073 | ₩139,000 | -1.42% | 26.1만 |
|---|
| 2026.02.11 | ₩141,900 | ₩143,998 | ₩138,305 | ₩139,695 | -1.55% | 19.9만 |
|---|
| 2026.02.10 | ₩139,949 | ₩142,782 | ₩139,882 | ₩141,365 | +1.01% | 21.6만 |
|---|
| 2026.02.09 | ₩141,672 | ₩142,661 | ₩138,666 | ₩141,071 | -0.42% | 29만 |
|---|
| 2026.02.06 | ₩137,343 | ₩142,514 | ₩136,020 | ₩141,592 | +3.09% | 30만 |
|---|
| 2026.02.05 | ₩138,038 | ₩139,414 | ₩135,111 | ₩135,993 | -1.48% | 23.9만 |
|---|
| 2026.02.04 | ₩137,156 | ₩138,973 | ₩134,403 | ₩137,784 | +0.46% | 23.1만 |
|---|
| 2026.02.03 | ₩133,494 | ₩138,305 | ₩133,494 | ₩135,592 | +1.57% | 33.5만 |
|---|
| 2026.02.02 | ₩130,287 | ₩135,499 | ₩130,261 | ₩134,176 | +2.98% | 32.4만 |
|---|
| 2026.01.30 | ₩128,443 | ₩134,483 | ₩127,147 | ₩128,978 | +0.42% | 54만 |
|---|
| 2026.01.29 | ₩130,862 | ₩136,648 | ₩130,595 | ₩135,673 | +3.68% | 53.1만 |
|---|
| 2026.01.28 | ₩132,278 | ₩134,243 | ₩129,873 | ₩130,261 | -1.53% | 27만 |
|---|
| 2026.01.27 | ₩135,258 | ₩135,258 | ₩130,942 | ₩131,223 | -2.98% | 20만 |
|---|
| 2026.01.26 | ₩134,697 | ₩136,835 | ₩133,681 | ₩134,523 | -0.13% | 33.8만 |
|---|
| 2026.01.23 | ₩136,541 | ₩136,848 | ₩133,815 | ₩135,846 | -0.51% | 28만 |
|---|
| 2026.01.22 | ₩136,955 | ₩140,817 | ₩136,955 | ₩139,000 | +1.49% | 29.1만 |
|---|
| 2026.01.21 | ₩131,116 | ₩136,848 | ₩131,116 | ₩136,260 | +3.92% | 32.1만 |
|---|
| 2026.01.20 | ₩130,314 | ₩132,719 | ₩129,285 | ₩130,608 | +0.23% | 22.1만 |
|---|
| 2026.01.16 | ₩134,016 | ₩134,710 | ₩131,704 | ₩133,240 | -0.58% | 25.9만 |
|---|
| 2026.01.15 | ₩128,924 | ₩133,922 | ₩128,857 | ₩133,775 | +3.76% | 20.3만 |
|---|
| 2026.01.14 | ₩129,539 | ₩130,287 | ₩127,254 | ₩128,684 | -0.66% | 25.7만 |
|---|
| 2026.01.13 | ₩130,782 | ₩133,414 | ₩128,751 | ₩129,539 | -0.95% | 25.7만 |
|---|
| 2026.01.12 | ₩133,762 | ₩133,815 | ₩131,062 | ₩131,690 | -1.55% | 23.6만 |
|---|
| 2026.01.09 | ₩132,759 | ₩135,819 | ₩131,730 | ₩134,523 | +1.33% | 25.5만 |
|---|
| 2026.01.08 | ₩129,713 | ₩132,238 | ₩129,218 | ₩131,891 | +1.68% | 29.8만 |
|---|
| 2026.01.07 | ₩136,448 | ₩136,688 | ₩130,474 | ₩130,661 | -4.24% | 25.3만 |
|---|
| 2026.01.06 | ₩137,811 | ₩137,877 | ₩134,537 | ₩135,539 | -1.65% | 28만 |
|---|
| 2026.01.05 | ₩134,964 | ₩140,309 | ₩134,964 | ₩138,318 | +2.49% | 24.7만 |
|---|
| 2026.01.02 | ₩134,323 | ₩135,806 | ₩133,414 | ₩135,232 | +0.68% | 13.7만 |
|---|
| 2025.12.31 | ₩135,031 | ₩135,459 | ₩134,109 | ₩134,176 | -0.63% | 25.1만 |
|---|
| 2025.12.30 | ₩133,949 | ₩135,619 | ₩133,588 | ₩135,004 | +0.79% | 28만 |
|---|
| 2025.12.29 | ₩137,303 | ₩137,664 | ₩134,229 | ₩134,470 | -2.06% | 20.6만 |
|---|
| 2025.12.26 | ₩137,543 | ₩137,623 | ₩136,287 | ₩137,303 | -0.17% | 10.6만 |
|---|
| 2025.12.24 | ₩136,581 | ₩138,358 | ₩136,314 | ₩137,517 | +0.68% | 9.9만 |
|---|
| 2025.12.23 | ₩138,906 | ₩139,120 | ₩136,354 | ₩136,768 | -1.54% | 20.1만 |
|---|
| 2025.12.22 | ₩138,198 | ₩140,309 | ₩137,877 | ₩139,628 | +1.03% | 18.6만 |
|---|
| 2025.12.19 | ₩139,280 | ₩140,670 | ₩138,826 | ₩139,107 | -0.12% | 69만 |
|---|
| 2025.12.18 | ₩138,078 | ₩140,670 | ₩137,864 | ₩139,347 | +0.92% | 32.9만 |
|---|
| 2025.12.17 | ₩138,198 | ₩140,670 | ₩135,713 | ₩136,167 | -1.47% | 31.6만 |
|---|
| 2025.12.16 | ₩139,133 | ₩141,766 | ₩137,062 | ₩138,318 | -0.59% | 38.5만 |
|---|
| 2025.12.15 | ₩141,953 | ₩144,078 | ₩138,064 | ₩138,225 | -2.63% | 51.5만 |
|---|
| 2025.12.12 | ₩143,877 | ₩145,254 | ₩140,563 | ₩141,432 | -1.70% | 28.7만 |
|---|
| 2025.12.11 | ₩142,982 | ₩144,986 | ₩141,392 | ₩143,570 | +0.41% | 24.1만 |
|---|
| 2025.12.10 | ₩138,532 | ₩142,688 | ₩137,770 | ₩142,407 | +2.80% | 30.2만 |
|---|
| 2025.12.09 | ₩138,091 | ₩139,842 | ₩137,490 | ₩138,332 | +0.17% | 18.1만 |
|---|
| 2025.12.08 | ₩138,666 | ₩139,574 | ₩137,784 | ₩138,158 | -0.37% | 23만 |
|---|
| 2025.12.05 | ₩135,499 | ₩138,479 | ₩134,497 | ₩138,171 | +1.97% | 23.4만 |
|---|
| 2025.12.04 | ₩137,356 | ₩139,160 | ₩136,167 | ₩136,474 | -0.64% | 28.5만 |
|---|
| 2025.12.03 | ₩135,085 | ₩138,305 | ₩134,857 | ₩137,958 | +2.13% | 24.5만 |
|---|
| 2025.12.02 | ₩133,909 | ₩135,632 | ₩132,345 | ₩134,844 | +0.70% | 38.8만 |
|---|
| 2025.12.01 | ₩133,040 | ₩135,165 | ₩131,931 | ₩132,679 | -0.27% | 30.3만 |
|---|
| 2025.11.28 | ₩134,964 | ₩136,742 | ₩132,987 | ₩135,659 | +0.51% | 14.1만 |
|---|
| 2025.11.26 | ₩132,105 | ₩137,303 | ₩132,105 | ₩135,258 | +2.39% | 46.6만 |
|---|
| 2025.11.25 | ₩129,579 | ₩133,708 | ₩129,539 | ₩132,746 | +2.44% | 26.5만 |
|---|
| 2025.11.24 | ₩127,401 | ₩129,619 | ₩126,786 | ₩128,537 | +0.89% | 23.7만 |
|---|
| 2025.11.21 | ₩124,261 | ₩128,964 | ₩124,261 | ₩127,468 | +2.58% | 29.2만 |
|---|
| 2025.11.20 | ₩126,920 | ₩127,040 | ₩122,724 | ₩123,646 | -2.58% | 32.1만 |
|---|
| 2025.11.19 | ₩126,345 | ₩126,960 | ₩123,820 | ₩124,501 | -1.46% | 21.9만 |
|---|
| 2025.11.18 | ₩123,312 | ₩126,372 | ₩122,951 | ₩125,169 | +1.51% | 26.7만 |
|---|
| 2025.11.17 | ₩129,205 | ₩129,205 | ₩123,753 | ₩124,234 | -3.85% | 22.2만 |
|---|
| 2025.11.14 | ₩129,860 | ₩131,383 | ₩128,563 | ₩129,085 | -0.60% | 18.8만 |
|---|
| 2025.11.13 | ₩133,521 | ₩135,686 | ₩131,757 | ₩132,105 | -1.06% | 21.5만 |
|---|
| 2025.11.12 | ₩130,474 | ₩135,566 | ₩130,448 | ₩134,911 | +3.40% | 32.3만 |
|---|
| 2025.11.11 | ₩130,728 | ₩132,198 | ₩129,085 | ₩129,793 | -0.72% | 28.5만 |
|---|
| 2025.11.10 | ₩132,572 | ₩134,029 | ₩129,726 | ₩131,437 | -0.86% | 26.7만 |
|---|
| 2025.11.07 | ₩128,457 | ₩133,441 | ₩127,000 | ₩131,757 | +2.57% | 29.5만 |
|---|
| 2025.11.06 | ₩130,688 | ₩132,024 | ₩128,523 | ₩129,445 | -0.95% | 23.9만 |
|---|
| 2025.11.05 | ₩127,615 | ₩132,292 | ₩127,615 | ₩131,931 | +3.38% | 34.3만 |
|---|
| 2025.11.04 | ₩132,292 | ₩132,292 | ₩126,773 | ₩127,000 | -4.00% | 36.2만 |
|---|
| 2025.11.03 | ₩135,151 | ₩135,900 | ₩131,944 | ₩134,363 | -0.58% | 52.5만 |
|---|
| 2025.10.31 | ₩132,893 | ₩137,637 | ₩128,951 | ₩134,269 | +1.04% | 53.9만 |
|---|
| 2025.10.30 | ₩128,283 | ₩129,619 | ₩126,920 | ₩127,107 | -0.92% | 35.6만 |
|---|
| 2025.10.29 | ₩131,143 | ₩133,160 | ₩128,029 | ₩129,098 | -1.56% | 27.6만 |
|---|
| 2025.10.28 | ₩134,523 | ₩135,111 | ₩131,370 | ₩131,784 | -2.04% | 29.2만 |
|---|
| 2025.10.27 | ₩133,628 | ₩135,873 | ₩133,628 | ₩135,111 | +1.11% | 28.1만 |
|---|
| 2025.10.24 | ₩133,080 | ₩135,004 | ₩133,080 | ₩134,096 | +0.76% | 16.8만 |
|---|
| 2025.10.23 | ₩135,031 | ₩135,365 | ₩131,944 | ₩132,359 | -1.98% | 15.7만 |
|---|
| 2025.10.22 | ₩135,900 | ₩136,862 | ₩134,216 | ₩134,456 | -1.06% | 20.3만 |
|---|
| 2025.10.21 | ₩134,550 | ₩136,728 | ₩134,550 | ₩135,766 | +0.90% | 16.1만 |
|---|
| 2025.10.20 | ₩132,866 | ₩135,980 | ₩132,185 | ₩135,325 | +1.85% | 17.5만 |
|---|
| 2025.10.17 | ₩133,842 | ₩135,232 | ₩132,265 | ₩132,385 | -1.09% | 23.1만 |
|---|
| 2025.10.16 | ₩135,980 | ₩136,394 | ₩131,730 | ₩134,122 | -1.37% | 25.6만 |
|---|
| 2025.10.15 | ₩135,151 | ₩136,327 | ₩134,684 | ₩136,154 | +0.74% | 23.8만 |
|---|
| 2025.10.14 | ₩129,619 | ₩135,860 | ₩128,283 | ₩135,044 | +4.19% | 23.1만 |
|---|
| 2025.10.13 | ₩130,982 | ₩133,254 | ₩130,555 | ₩131,156 | +0.13% | 21.3만 |
|---|
| 2025.10.10 | ₩133,468 | ₩136,301 | ₩129,699 | ₩129,940 | -2.64% | 28.2만 |
|---|