시장 데이터를 불러오는 중
전체 종목
셈텍 과거 주가
Semtech Corporation - Common Stock · SMTC · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Semtech Corporation - Common Stock · SMTC · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩257,767 | ₩261,066 | ₩237,867 | ₩250,154 | -2.95% | 250.9만 |
| 2026.10.08 | ₩253,373 | ₩263,096 | ₩246,081 | ₩250,408 | -1.17% | 423.7만 |
| 2026.10.07 | ₩253,867 | ₩259,810 | ₩251,583 | ₩258,809 | +1.95% | 161.8만 |
| 2026.10.06 | ₩262,161 | ₩267,250 | ₩257,193 | ₩263,376 | +0.46% | 222.4만 |
| 2026.10.05 | ₩258,315 | ₩260,118 | ₩253,266 | ₩257,540 | -0.30% | 185.7만 |
| 2026.10.02 | ₩256,271 | ₩269,774 | ₩254,682 | ₩260,278 | +1.56% | 491만 |
| 2026.10.01 | ₩240,578 | ₩251,557 | ₩233,740 | ₩249,206 | +3.59% | 338.2만 |
| 2026.09.30 | ₩242,662 | ₩244,652 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩238,201 |
| -1.84% |
| 232.1만 |
| 2026.09.29 | ₩238,722 | ₩246,348 | ₩236,438 | ₩240,538 | +0.76% | 274.1만 |
|---|
| 2026.09.28 | ₩239,069 | ₩241,727 | ₩223,189 | ₩233,433 | -2.36% | 274.2만 |
|---|
| 2026.09.25 | ₩237,333 | ₩247,082 | ₩235,610 | ₩243,476 | +2.59% | 238.3만 |
|---|
| 2026.09.24 | ₩219,089 | ₩233,339 | ₩217,112 | ₩233,059 | +6.38% | 278.3만 |
|---|
| 2026.09.23 | ₩233,059 | ₩233,059 | ₩220,384 | ₩226,154 | -2.96% | 381만 |
|---|
| 2026.09.22 | ₩232,551 | ₩238,401 | ₩230,014 | ₩232,832 | +0.12% | 377.5만 |
|---|
| 2026.09.21 | ₩254,161 | ₩254,615 | ₩235,129 | ₩236,892 | -6.79% | 466.1만 |
|---|
| 2026.09.18 | ₩243,516 | ₩247,697 | ₩239,202 | ₩247,082 | +1.46% | 606.7만 |
|---|
| 2026.09.17 | ₩228,184 | ₩243,249 | ₩227,049 | ₩237,987 | +4.30% | 452.4만 |
|---|
| 2026.09.16 | ₩205,426 | ₩227,743 | ₩204,477 | ₩223,776 | +8.93% | 502.1만 |
|---|
| 2026.09.15 | ₩199,870 | ₩205,412 | ₩197,506 | ₩201,552 | +0.84% | 198.2만 |
|---|
| 2026.09.14 | ₩207,429 | ₩211,008 | ₩196,210 | ₩196,397 | -5.32% | 317.4만 |
|---|
| 2026.09.11 | ₩217,553 | ₩227,623 | ₩213,826 | ₩223,362 | +2.67% | 263.1만 |
|---|
| 2026.09.10 | ₩213,573 | ₩215,843 | ₩206,214 | ₩212,531 | -0.49% | 212.9만 |
|---|
| 2026.09.09 | ₩219,155 | ₩225,713 | ₩216,845 | ₩218,955 | -0.09% | 344.5만 |
|---|
| 2026.09.08 | ₩200,337 | ₩220,865 | ₩199,442 | ₩217,192 | +8.41% | 486.1만 |
|---|
| 2026.09.04 | ₩185,258 | ₩197,706 | ₩181,959 | ₩197,519 | +6.62% | 279.9만 |
|---|
| 2026.09.03 | ₩177,766 | ₩181,492 | ₩169,258 | ₩180,838 | +1.73% | 184.1만 |
|---|
| 2026.09.02 | ₩177,632 | ₩179,876 | ₩171,181 | ₩178,767 | +0.64% | 172.5만 |
|---|
| 2026.09.01 | ₩170,460 | ₩179,956 | ₩166,720 | ₩176,657 | +3.64% | 244.1만 |
|---|
| 2026.08.31 | ₩176,697 | ₩179,836 | ₩172,610 | ₩177,579 | +0.50% | 211.3만 |
|---|
| 2026.08.28 | ₩189,332 | ₩189,746 | ₩173,799 | ₩175,188 | -7.47% | 306.7만 |
|---|
| 2026.08.27 | ₩199,536 | ₩200,831 | ₩186,233 | ₩190,227 | -4.67% | 364.6만 |
|---|
| 2026.08.26 | ₩174,827 | ₩196,157 | ₩170,954 | ₩188,050 | +7.56% | 1015만 |
|---|
| 2026.08.25 | ₩168,283 | ₩172,250 | ₩165,759 | ₩170,313 | +1.21% | 890.5만 |
|---|
| 2026.08.24 | ₩159,775 | ₩164,463 | ₩153,592 | ₩161,485 | +1.07% | 267만 |
|---|
| 2026.08.21 | ₩175,028 | ₩177,338 | ₩163,542 | ₩165,732 | -5.31% | 231.5만 |
|---|
| 2026.08.20 | ₩167,268 | ₩170,914 | ₩164,944 | ₩166,787 | -0.29% | 201.1만 |
|---|
| 2026.08.19 | ₩180,944 | ₩184,524 | ₩164,263 | ₩167,428 | -7.47% | 318.7만 |
|---|
| 2026.08.18 | ₩194,834 | ₩198,507 | ₩177,525 | ₩180,610 | -7.30% | 396.2만 |
|---|
| 2026.08.17 | ₩193,365 | ₩208,043 | ₩192,310 | ₩205,973 | +6.52% | 375.8만 |
|---|
| 2026.08.14 | ₩178,741 | ₩187,796 | ₩177,338 | ₩187,449 | +4.87% | 191.8만 |
|---|
| 2026.08.13 | ₩185,205 | ₩188,170 | ₩175,455 | ₩178,407 | -3.67% | 221.4만 |
|---|
| 2026.08.12 | ₩186,567 | ₩190,147 | ₩183,522 | ₩186,981 | +0.22% | 239.6만 |
|---|
| 2026.08.11 | ₩178,567 | ₩180,357 | ₩173,625 | ₩175,201 | -1.88% | 77.9만 |
|---|
| 2026.08.10 | ₩189,652 | ₩191,856 | ₩175,121 | ₩175,322 | -7.56% | 144.4만 |
|---|
| 2026.08.07 | ₩187,208 | ₩191,990 | ₩181,652 | ₩186,207 | -0.54% | 215.6만 |
|---|
| 2026.08.06 | ₩159,922 | ₩183,175 | ₩156,931 | ₩180,009 | +12.56% | 294.4만 |
|---|
| 2026.08.05 | ₩169,418 | ₩173,625 | ₩161,832 | ₩161,939 | -4.41% | 138.7만 |
|---|
| 2026.08.04 | ₩169,953 | ₩174,654 | ₩167,802 | ₩172,504 | +1.50% | 234만 |
|---|
| 2026.08.03 | ₩152,550 | ₩161,592 | ₩150,587 | ₩159,041 | +4.25% | 236.6만 |
|---|
| 2026.07.31 | ₩162,740 | ₩167,335 | ₩154,433 | ₩157,358 | -3.31% | 239.9만 |
|---|
| 2026.07.30 | ₩153,311 | ₩156,316 | ₩148,116 | ₩153,071 | -0.16% | 213.5만 |
|---|
| 2026.07.29 | ₩148,196 | ₩150,066 | ₩137,698 | ₩138,299 | -6.68% | 214.9만 |
|---|
| 2026.07.28 | ₩151,896 | ₩153,271 | ₩144,536 | ₩148,650 | -2.14% | 330.6만 |
|---|
| 2026.07.27 | ₩167,682 | ₩169,752 | ₩154,032 | ₩162,300 | -3.21% | 201.1만 |
|---|
| 2026.07.24 | ₩181,746 | ₩183,375 | ₩167,856 | ₩168,176 | -7.47% | 132.1만 |
|---|
| 2026.07.23 | ₩178,367 | ₩186,073 | ₩177,966 | ₩185,218 | +3.84% | 187만 |
|---|
| 2026.07.22 | ₩177,726 | ₩186,968 | ₩177,726 | ₩182,881 | +2.90% | 121.9만 |
|---|
| 2026.07.21 | ₩177,365 | ₩185,205 | ₩175,241 | ₩184,096 | +3.80% | 236.1만 |
|---|
| 2026.07.20 | ₩170,674 | ₩176,216 | ₩167,482 | ₩168,123 | -1.49% | 169.7만 |
|---|
| 2026.07.17 | ₩158,413 | ₩170,700 | ₩152,857 | ₩166,894 | +5.35% | 345.2만 |
|---|
| 2026.07.16 | ₩175,308 | ₩177,939 | ₩169,151 | ₩170,487 | -2.75% | 202.3만 |
|---|
| 2026.07.15 | ₩192,577 | ₩193,112 | ₩174,307 | ₩180,597 | -6.22% | 282.1만 |
|---|
| 2026.07.14 | ₩193,713 | ₩197,666 | ₩184,323 | ₩188,798 | -2.54% | 317.1만 |
|---|
| 2026.07.13 | ₩173,839 | ₩180,704 | ₩172,103 | ₩176,497 | +1.53% | 166.8만 |
|---|
| 2026.07.10 | ₩177,632 | ₩183,602 | ₩176,310 | ₩181,813 | +2.35% | 270.3만 |
|---|
| 2026.07.09 | ₩182,721 | ₩186,487 | ₩178,807 | ₩183,642 | +0.50% | 287.1만 |
|---|
| 2026.07.08 | ₩167,335 | ₩174,774 | ₩164,129 | ₩172,076 | +2.83% | 307.5만 |
|---|
| 2026.07.07 | ₩173,625 | ₩175,802 | ₩165,492 | ₩168,817 | -2.77% | 331만 |
|---|
| 2026.07.06 | ₩184,991 | ₩195,676 | ₩184,323 | ₩185,499 | +0.27% | 232만 |
|---|
| 2026.07.02 | ₩196,464 | ₩198,601 | ₩174,120 | ₩180,664 | -8.04% | 413.7만 |
|---|
| 2026.07.01 | ₩200,885 | ₩203,289 | ₩188,864 | ₩196,370 | -2.25% | 441.7만 |
|---|
| 2026.06.30 | ₩208,671 | ₩220,544 | ₩205,693 | ₩216,164 | +3.59% | 266.5만 |
|---|
| 2026.06.29 | ₩201,032 | ₩208,791 | ₩194,874 | ₩208,537 | +3.73% | 356.6만 |
|---|
| 2026.06.26 | ₩207,015 | ₩207,963 | ₩199,001 | ₩200,003 | -3.39% | 1813.3만 |
|---|
| 2026.06.25 | ₩226,381 | ₩228,317 | ₩204,798 | ₩216,725 | -4.27% | 354만 |
|---|
| 2026.06.24 | ₩220,357 | ₩221,559 | ₩207,095 | ₩211,663 | -3.95% | 277.4만 |
|---|
| 2026.06.23 | ₩215,656 | ₩222,655 | ₩212,103 | ₩218,074 | +1.12% | 348.3만 |
|---|
| 2026.06.22 | ₩221,746 | ₩234,648 | ₩217,700 | ₩233,366 | +5.24% | 319.9만 |
|---|
| 2026.06.18 | ₩208,471 | ₩215,937 | ₩203,315 | ₩211,329 | +1.37% | 1793.2만 |
|---|
| 2026.06.17 | ₩216,831 | ₩219,276 | ₩198,868 | ₩200,604 | -7.48% | 283.8만 |
|---|
| 2026.06.16 | ₩228,838 | ₩232,752 | ₩215,295 | ₩215,816 | -5.69% | 233.1만 |
|---|
| 2026.06.15 | ₩233,593 | ₩236,865 | ₩226,341 | ₩232,792 | -0.34% | 289만 |
|---|
| 2026.06.12 | ₩220,705 | ₩227,984 | ₩215,509 | ₩222,655 | +0.88% | 167만 |
|---|
| 2026.06.11 | ₩208,350 | ₩219,008 | ₩205,199 | ₩218,461 | +4.85% | 227.8만 |
|---|
| 2026.06.10 | ₩207,229 | ₩222,761 | ₩200,337 | ₩206,053 | -0.57% | 246.3만 |
|---|
| 2026.06.09 | ₩216,484 | ₩220,838 | ₩191,803 | ₩210,381 | -2.82% | 405.2만 |
|---|
| 2026.06.08 | ₩212,103 | ₩214,721 | ₩204,798 | ₩212,077 | -0.01% | 354.9만 |
|---|
| 2026.06.05 | ₩216,498 | ₩222,307 | ₩197,719 | ₩201,699 | -6.84% | 384만 |
|---|
| 2026.06.04 | ₩208,350 | ₩228,878 | ₩205,679 | ₩226,180 | +8.56% | 269.5만 |
|---|
| 2026.06.03 | ₩225,072 | ₩225,205 | ₩214,868 | ₩218,367 | -2.98% | 329.8만 |
|---|
| 2026.06.02 | ₩213,159 | ₩223,389 | ₩210,768 | ₩222,548 | +4.40% | 338.9만 |
|---|
| 2026.06.01 | ₩200,591 | ₩206,347 | ₩193,058 | ₩199,776 | -0.41% | 397.5만 |
|---|
| 2026.05.29 | ₩225,499 | ₩230,120 | ₩202,260 | ₩203,729 | -9.65% | 443.7만 |
|---|
| 2026.05.28 | ₩218,554 | ₩226,915 | ₩208,364 | ₩222,147 | +1.64% | 484.2만 |
|---|
| 2026.05.27 | ₩230,201 | ₩230,201 | ₩204,718 | ₩209,953 | -8.80% | 723.8만 |
|---|
| 2026.05.26 | ₩214,187 | ₩224,765 | ₩203,102 | ₩219,649 | +2.55% | 894.5만 |
|---|
| 2026.05.22 | ₩207,015 | ₩219,676 | ₩201,873 | ₩209,392 | +1.15% | 640.7만 |
|---|
| 2026.05.21 | ₩192,003 | ₩199,696 | ₩189,692 | ₩195,703 | +1.93% | 284.2만 |
|---|
| 2026.05.20 | ₩184,591 | ₩191,789 | ₩181,946 | ₩189,452 | +2.63% | 210.4만 |
|---|
| 2026.05.19 | ₩171,408 | ₩182,707 | ₩166,761 | ₩180,023 | +5.03% | 323.5만 |
|---|
| 2026.05.18 | ₩199,175 | ₩199,175 | ₩171,956 | ₩176,817 | -11.23% | 336.1만 |
|---|
| 2026.05.15 | ₩180,704 | ₩187,676 | ₩177,472 | ₩183,829 | +1.73% | 225.7만 |
|---|
| 2026.05.14 | ₩186,487 | ₩189,372 | ₩182,934 | ₩188,530 | +1.10% | 252.6만 |
|---|
| 2026.05.13 | ₩186,460 | ₩191,442 | ₩181,772 | ₩186,634 | +0.09% | 344.6만 |
|---|
| 2026.05.12 | ₩177,098 | ₩177,312 | ₩166,053 | ₩176,403 | -0.39% | 333.5만 |
|---|
| 2026.05.11 | ₩168,203 | ₩183,108 | ₩167,522 | ₩182,347 | +8.41% | 425.5만 |
|---|
| 2026.05.08 | ₩165,518 | ₩168,938 | ₩158,547 | ₩162,687 | -1.71% | 144.3만 |
|---|
| 2026.05.07 | ₩166,948 | ₩169,872 | ₩156,022 | ₩162,273 | -2.80% | 323.1만 |
|---|
| 2026.05.06 | ₩154,179 | ₩160,630 | ₩148,143 | ₩159,188 | +3.25% | 278.2만 |
|---|
| 2026.05.05 | ₩146,433 | ₩151,161 | ₩143,174 | ₩150,894 | +3.05% | 146.5만 |
|---|
| 2026.05.04 | ₩144,510 | ₩145,912 | ₩141,398 | ₩143,041 | -1.02% | 120.4만 |
|---|
| 2026.05.01 | ₩138,179 | ₩144,243 | ₩136,429 | ₩143,989 | +4.20% | 214.1만 |
|---|
| 2026.04.30 | ₩135,134 | ₩142,306 | ₩132,890 | ₩140,303 | +3.82% | 306.5만 |
|---|
| 2026.04.29 | ₩128,216 | ₩132,783 | ₩127,094 | ₩131,274 | +2.39% | 236.5만 |
|---|
| 2026.04.28 | ₩130,887 | ₩131,087 | ₩123,942 | ₩126,079 | -3.67% | 322.6만 |
|---|
| 2026.04.27 | ₩144,416 | ₩145,979 | ₩133,211 | ₩135,281 | -6.33% | 281.1만 |
|---|
| 2026.04.24 | ₩145,578 | ₩150,987 | ₩140,516 | ₩146,633 | +0.72% | 266.9만 |
|---|
| 2026.04.23 | ₩138,233 | ₩144,229 | ₩138,233 | ₩140,690 | +1.78% | 180.6만 |
|---|
| 2026.04.22 | ₩141,478 | ₩141,571 | ₩134,079 | ₩138,206 | -2.31% | 213.2만 |
|---|
| 2026.04.21 | ₩142,172 | ₩146,393 | ₩137,177 | ₩138,206 | -2.79% | 354.4만 |
|---|
| 2026.04.20 | ₩143,615 | ₩145,832 | ₩140,329 | ₩141,451 | -1.51% | 201.4만 |
|---|
| 2026.04.17 | ₩141,077 | ₩147,648 | ₩139,835 | ₩143,855 | +1.97% | 357.2만 |
|---|
| 2026.04.16 | ₩124,810 | ₩136,910 | ₩123,488 | ₩136,817 | +9.62% | 314.1만 |
|---|
| 2026.04.15 | ₩120,282 | ₩125,344 | ₩118,907 | ₩124,570 | +3.56% | 269만 |
|---|
| 2026.04.14 | ₩124,663 | ₩125,317 | ₩118,546 | ₩120,362 | -3.45% | 238.4만 |
|---|
| 2026.04.13 | ₩114,486 | ₩122,753 | ₩114,165 | ₩122,646 | +7.13% | 237.6만 |
|---|
| 2026.04.10 | ₩123,007 | ₩123,007 | ₩112,563 | ₩113,818 | -7.47% | 339.1만 |
|---|
| 2026.04.09 | ₩116,209 | ₩120,870 | ₩115,862 | ₩118,413 | +1.90% | 185.4만 |
|---|
| 2026.04.08 | ₩117,625 | ₩121,458 | ₩115,434 | ₩116,129 | -1.27% | 232.6만 |
|---|
| 2026.04.07 | ₩110,372 | ₩112,683 | ₩107,180 | ₩110,960 | +0.53% | 138.4만 |
|---|
| 2026.04.06 | ₩110,386 | ₩114,326 | ₩109,958 | ₩110,372 | -0.01% | 114.8만 |
|---|
| 2026.04.02 | ₩100,836 | ₩111,347 | ₩100,836 | ₩110,386 | +9.47% | 207.1만 |
|---|
| 2026.04.01 | ₩104,736 | ₩110,132 | ₩104,175 | ₩106,900 | +2.07% | 185.5만 |
|---|
| 2026.03.31 | ₩97,284 | ₩103,280 | ₩95,788 | ₩102,693 | +5.56% | 246.8만 |
|---|
| 2026.03.30 | ₩104,202 | ₩104,843 | ₩92,369 | ₩94,305 | -9.50% | 503.5만 |
|---|
| 2026.03.27 | ₩99,381 | ₩101,744 | ₩95,200 | ₩96,375 | -3.02% | 361.2만 |
|---|
| 2026.03.26 | ₩103,895 | ₩104,937 | ₩98,486 | ₩99,047 | -4.67% | 199.2만 |
|---|
| 2026.03.25 | ₩105,978 | ₩109,170 | ₩104,816 | ₩106,900 | +0.87% | 279.1만 |
|---|
| 2026.03.24 | ₩100,235 | ₩106,780 | ₩99,527 | ₩104,108 | +3.86% | 362.9만 |
|---|
| 2026.03.23 | ₩102,092 | ₩105,310 | ₩100,729 | ₩102,199 | +0.10% | 345.2만 |
|---|
| 2026.03.20 | ₩104,442 | ₩104,442 | ₩96,736 | ₩98,299 | -5.88% | 544.2만 |
|---|
| 2026.03.19 | ₩94,893 | ₩107,087 | ₩94,506 | ₩104,643 | +10.27% | 411.8만 |
|---|
| 2026.03.18 | ₩108,008 | ₩108,008 | ₩97,644 | ₩97,992 | -9.27% | 476.8만 |
|---|
| 2026.03.17 | ₩111,187 | ₩116,035 | ₩104,843 | ₩105,791 | -4.85% | 530.9만 |
|---|
| 2026.03.16 | ₩114,860 | ₩119,508 | ₩113,751 | ₩118,867 | +3.49% | 285만 |
|---|
| 2026.03.13 | ₩113,137 | ₩115,034 | ₩110,452 | ₩113,324 | +0.17% | 162.4만 |
|---|
| 2026.03.12 | ₩112,322 | ₩112,950 | ₩108,636 | ₩111,401 | -0.82% | 97.8만 |
|---|
| 2026.03.11 | ₩116,516 | ₩118,292 | ₩114,125 | ₩114,619 | -1.63% | 102.2만 |
|---|
| 2026.03.10 | ₩113,885 | ₩117,905 | ₩113,885 | ₩116,970 | +2.71% | 90.8만 |
|---|
| 2026.03.09 | ₩108,142 | ₩114,072 | ₩104,336 | ₩113,711 | +5.15% | 206.1만 |
|---|
| 2026.03.06 | ₩111,855 | ₩116,943 | ₩109,170 | ₩109,544 | -2.07% | 145.8만 |
|---|
| 2026.03.05 | ₩117,932 | ₩119,468 | ₩113,097 | ₩116,302 | -1.38% | 104.8만 |
|---|
| 2026.03.04 | ₩126,573 | ₩126,880 | ₩118,867 | ₩119,868 | -5.30% | 148.9만 |
|---|
| 2026.03.03 | ₩123,675 | ₩124,115 | ₩119,014 | ₩120,429 | -2.62% | 187.1만 |
|---|
| 2026.03.02 | ₩116,650 | ₩128,830 | ₩116,650 | ₩128,616 | +10.26% | 223.7만 |
|---|
| 2026.02.27 | ₩118,359 | ₩121,137 | ₩115,955 | ₩120,496 | +1.81% | 198만 |
|---|
| 2026.02.26 | ₩124,583 | ₩124,583 | ₩117,571 | ₩120,857 | -2.99% | 156.4만 |
|---|
| 2026.02.25 | ₩121,538 | ₩125,491 | ₩120,830 | ₩123,087 | +1.27% | 161.5만 |
|---|
| 2026.02.24 | ₩118,252 | ₩122,166 | ₩117,371 | ₩120,429 | +1.84% | 120.7만 |
|---|
| 2026.02.23 | ₩114,820 | ₩118,733 | ₩114,392 | ₩115,955 | +0.99% | 91.3만 |
|---|
| 2026.02.20 | ₩113,284 | ₩118,519 | ₩112,523 | ₩115,888 | +2.30% | 104.3만 |
|---|
| 2026.02.19 | ₩115,194 | ₩116,129 | ₩112,069 | ₩113,471 | -1.50% | 133.9만 |
|---|
| 2026.02.18 | ₩117,852 | ₩119,588 | ₩114,927 | ₩116,583 | -1.08% | 89.5만 |
|---|
| 2026.02.17 | ₩114,259 | ₩118,559 | ₩112,349 | ₩117,077 | +2.47% | 71.7만 |
|---|
| 2026.02.13 | ₩114,993 | ₩117,531 | ₩112,376 | ₩116,356 | +1.18% | 84.7만 |
|---|
| 2026.02.12 | ₩118,426 | ₩120,416 | ₩114,059 | ₩115,568 | -2.41% | 126.9만 |
|---|
| 2026.02.11 | ₩120,923 | ₩123,541 | ₩115,942 | ₩118,239 | -2.22% | 164.8만 |
|---|
| 2026.02.10 | ₩122,005 | ₩122,005 | ₩117,785 | ₩118,319 | -3.02% | 141.1만 |
|---|
| 2026.02.09 | ₩113,631 | ₩123,327 | ₩113,631 | ₩118,533 | +4.31% | 223.3만 |
|---|
| 2026.02.06 | ₩114,032 | ₩117,424 | ₩111,668 | ₩115,528 | +1.31% | 152.6만 |
|---|
| 2026.02.05 | ₩106,112 | ₩113,511 | ₩101,517 | ₩111,120 | +4.72% | 179.9만 |
|---|
| 2026.02.04 | ₩117,531 | ₩120,322 | ₩104,242 | ₩109,357 | -6.95% | 262만 |
|---|
| 2026.02.03 | ₩117,731 | ₩120,256 | ₩111,788 | ₩117,037 | -0.59% | 200.2만 |
|---|
| 2026.02.02 | ₩105,164 | ₩118,413 | ₩105,164 | ₩117,211 | +11.46% | 268.4만 |
|---|
| 2026.01.30 | ₩110,212 | ₩114,112 | ₩104,643 | ₩106,513 | -3.36% | 209.2만 |
|---|
| 2026.01.29 | ₩108,863 | ₩110,760 | ₩103,668 | ₩109,491 | +0.58% | 120.7만 |
|---|
| 2026.01.28 | ₩108,583 | ₩109,945 | ₩106,646 | ₩108,943 | +0.33% | 70만 |
|---|
| 2026.01.27 | ₩108,836 | ₩110,185 | ₩105,043 | ₩106,165 | -2.45% | 136.2만 |
|---|
| 2026.01.26 | ₩106,526 | ₩109,584 | ₩105,671 | ₩108,409 | +1.77% | 97.2만 |
|---|
| 2026.01.23 | ₩107,007 | ₩109,197 | ₩104,990 | ₩107,541 | +0.50% | 139.9만 |
|---|
| 2026.01.22 | ₩108,890 | ₩111,922 | ₩106,098 | ₩107,007 | -1.73% | 162.4만 |
|---|
| 2026.01.21 | ₩104,509 | ₩107,848 | ₩102,452 | ₩107,073 | +2.45% | 107만 |
|---|
| 2026.01.20 | ₩101,437 | ₩107,300 | ₩100,556 | ₩102,826 | +1.37% | 161.2만 |
|---|
| 2026.01.16 | ₩105,164 | ₩105,738 | ₩101,103 | ₩103,588 | -1.50% | 130.5만 |
|---|
| 2026.01.15 | ₩101,931 | ₩104,442 | ₩101,544 | ₩103,187 | +1.23% | 143.6만 |
|---|
| 2026.01.14 | ₩98,873 | ₩99,955 | ₩94,626 | ₩99,073 | +0.20% | 205.6만 |
|---|
| 2026.01.13 | ₩106,980 | ₩108,703 | ₩101,224 | ₩101,477 | -5.14% | 147.7만 |
|---|
| 2026.01.12 | ₩101,558 | ₩106,619 | ₩100,850 | ₩106,419 | +4.79% | 122.8만 |
|---|
| 2026.01.09 | ₩97,671 | ₩104,723 | ₩95,961 | ₩103,895 | +6.37% | 171.5만 |
|---|
| 2026.01.08 | ₩100,329 | ₩101,451 | ₩95,935 | ₩96,416 | -3.90% | 150.7만 |
|---|
| 2026.01.07 | ₩102,519 | ₩102,866 | ₩98,165 | ₩101,664 | -0.83% | 121만 |
|---|
| 2026.01.06 | ₩99,434 | ₩103,828 | ₩98,058 | ₩103,427 | +4.02% | 109.8만 |
|---|
| 2026.01.05 | ₩101,624 | ₩103,561 | ₩97,764 | ₩99,287 | -2.30% | 104.7만 |
|---|
| 2026.01.02 | ₩100,676 | ₩102,666 | ₩95,574 | ₩100,516 | -0.16% | 148.8만 |
|---|
| 2025.12.31 | ₩100,729 | ₩100,783 | ₩98,406 | ₩98,419 | -2.29% | 62.3만 |
|---|
| 2025.12.30 | ₩101,197 | ₩102,265 | ₩100,169 | ₩100,382 | -0.81% | 51.3만 |
|---|
| 2025.12.29 | ₩99,941 | ₩102,118 | ₩99,087 | ₩101,184 | +1.24% | 69.3만 |
|---|
| 2025.12.26 | ₩101,811 | ₩102,399 | ₩100,663 | ₩101,598 | -0.21% | 59만 |
|---|
| 2025.12.24 | ₩101,504 | ₩102,145 | ₩100,676 | ₩100,903 | -0.59% | 27.6만 |
|---|
| 2025.12.23 | ₩99,848 | ₩102,012 | ₩99,501 | ₩101,384 | +1.54% | 80.8만 |
|---|
| 2025.12.22 | ₩99,501 | ₩101,371 | ₩98,766 | ₩100,569 | +1.07% | 111.4만 |
|---|
| 2025.12.19 | ₩96,082 | ₩99,100 | ₩95,908 | ₩97,457 | +1.43% | 238.5만 |
|---|
| 2025.12.18 | ₩92,382 | ₩96,576 | ₩92,035 | ₩94,840 | +2.66% | 180.1만 |
|---|
| 2025.12.17 | ₩95,641 | ₩97,030 | ₩89,150 | ₩89,657 | -6.26% | 181.8만 |
|---|
| 2025.12.16 | ₩95,801 | ₩96,950 | ₩94,265 | ₩95,000 | -0.84% | 192.9만 |
|---|
| 2025.12.15 | ₩99,421 | ₩100,836 | ₩96,536 | ₩96,883 | -2.55% | 146.4만 |
|---|
| 2025.12.12 | ₩104,309 | ₩105,391 | ₩97,043 | ₩97,350 | -6.67% | 175.1만 |
|---|
| 2025.12.11 | ₩106,446 | ₩107,114 | ₩102,906 | ₩106,539 | +0.09% | 152.4만 |
|---|
| 2025.12.10 | ₩107,087 | ₩107,260 | ₩103,694 | ₩106,098 | -0.92% | 234.5만 |
|---|
| 2025.12.09 | ₩105,284 | ₩108,609 | ₩104,843 | ₩107,568 | +2.17% | 87.3만 |
|---|
| 2025.12.08 | ₩106,352 | ₩108,182 | ₩105,230 | ₩105,885 | -0.44% | 139.5만 |
|---|
| 2025.12.05 | ₩105,404 | ₩107,795 | ₩104,175 | ₩106,326 | +0.87% | 157만 |
|---|
| 2025.12.04 | ₩97,270 | ₩106,299 | ₩97,204 | ₩104,549 | +7.48% | 202.2만 |
|---|
| 2025.12.03 | ₩98,820 | ₩100,729 | ₩95,107 | ₩98,112 | -0.72% | 179.7만 |
|---|
| 2025.12.02 | ₩98,325 | ₩101,290 | ₩96,456 | ₩97,270 | -1.07% | 154.5만 |
|---|
| 2025.12.01 | ₩96,162 | ₩96,936 | ₩91,607 | ₩96,175 | +0.01% | 167.6만 |
|---|
| 2025.11.28 | ₩98,005 | ₩99,300 | ₩95,400 | ₩99,047 | +1.06% | 137.1만 |
|---|
| 2025.11.26 | ₩94,826 | ₩100,756 | ₩94,826 | ₩98,098 | +3.45% | 298.5만 |
|---|
| 2025.11.25 | ₩91,701 | ₩96,282 | ₩82,539 | ₩95,868 | +4.54% | 596.3만 |
|---|
| 2025.11.24 | ₩86,158 | ₩95,387 | ₩86,158 | ₩93,504 | +8.53% | 269.6만 |
|---|
| 2025.11.21 | ₩83,113 | ₩86,666 | ₩80,509 | ₩85,277 | +2.60% | 167.6만 |
|---|
| 2025.11.20 | ₩92,582 | ₩92,729 | ₩83,260 | ₩83,567 | -9.74% | 177.7만 |
|---|
| 2025.11.19 | ₩84,248 | ₩88,923 | ₩83,928 | ₩86,132 | +2.24% | 149.6만 |
|---|
| 2025.11.18 | ₩83,834 | ₩86,773 | ₩82,953 | ₩83,754 | -0.10% | 275.1만 |
|---|
| 2025.11.17 | ₩86,506 | ₩89,190 | ₩85,370 | ₩86,359 | -0.17% | 118.5만 |
|---|
| 2025.11.14 | ₩86,025 | ₩90,365 | ₩83,247 | ₩87,427 | +1.63% | 139.6만 |
|---|
| 2025.11.13 | ₩93,865 | ₩94,840 | ₩88,522 | ₩90,272 | -3.83% | 222.5만 |
|---|
| 2025.11.12 | ₩99,808 | ₩100,836 | ₩95,467 | ₩95,761 | -4.05% | 149.6만 |
|---|
| 2025.11.11 | ₩100,369 | ₩100,369 | ₩94,946 | ₩96,162 | -4.19% | 170.3만 |
|---|
| 2025.11.10 | ₩98,993 | ₩102,172 | ₩96,843 | ₩100,529 | +1.55% | 342.8만 |
|---|
| 2025.11.07 | ₩90,966 | ₩96,028 | ₩89,083 | ₩96,001 | +5.54% | 143.7만 |
|---|
| 2025.11.06 | ₩91,340 | ₩95,708 | ₩90,205 | ₩93,344 | +2.19% | 151.6만 |
|---|
| 2025.11.05 | ₩86,278 | ₩92,021 | ₩85,744 | ₩90,152 | +4.49% | 102만 |
|---|
| 2025.11.04 | ₩86,746 | ₩88,789 | ₩85,504 | ₩86,038 | -0.82% | 101만 |
|---|
| 2025.11.03 | ₩91,127 | ₩91,634 | ₩88,976 | ₩89,818 | -1.44% | 202.8만 |
|---|
| 2025.10.31 | ₩91,394 | ₩92,449 | ₩89,591 | ₩90,632 | -0.83% | 214만 |
|---|
| 2025.10.30 | ₩92,115 | ₩93,611 | ₩89,925 | ₩90,566 | -1.68% | 89.6만 |
|---|
| 2025.10.29 | ₩95,280 | ₩96,830 | ₩91,193 | ₩92,903 | -2.50% | 161.5만 |
|---|
| 2025.10.28 | ₩94,826 | ₩95,294 | ₩92,382 | ₩94,078 | -0.79% | 100.8만 |
|---|
| 2025.10.27 | ₩92,876 | ₩95,160 | ₩92,289 | ₩94,372 | +1.61% | 148만 |
|---|
| 2025.10.24 | ₩93,504 | ₩94,439 | ₩89,511 | ₩90,539 | -3.17% | 147.2만 |
|---|
| 2025.10.23 | ₩86,813 | ₩92,435 | ₩86,813 | ₩91,728 | +5.66% | 130.5만 |
|---|
| 2025.10.22 | ₩88,469 | ₩89,858 | ₩84,676 | ₩86,986 | -1.68% | 128.2만 |
|---|
| 2025.10.21 | ₩91,487 | ₩91,714 | ₩89,070 | ₩90,472 | -1.11% | 84.8만 |
|---|
| 2025.10.20 | ₩91,487 | ₩94,372 | ₩91,300 | ₩91,541 | +0.06% | 131.3만 |
|---|
| 2025.10.17 | ₩92,355 | ₩94,011 | ₩90,432 | ₩90,526 | -1.98% | 86.9만 |
|---|
| 2025.10.16 | ₩93,491 | ₩94,612 | ₩92,703 | ₩94,492 | +1.07% | 107.6만 |
|---|
| 2025.10.15 | ₩92,476 | ₩93,664 | ₩91,167 | ₩93,210 | +0.79% | 105.5만 |
|---|
| 2025.10.14 | ₩87,521 | ₩92,569 | ₩87,521 | ₩90,325 | +3.20% | 96.8만 |
|---|
| 2025.10.13 | ₩90,860 | ₩92,315 | ₩89,444 | ₩91,180 | +0.35% | 185.3만 |
|---|
| 2025.10.10 | ₩94,172 | ₩94,813 | ₩87,013 | ₩87,160 | -7.45% | 207.7만 |
|---|