시장 데이터를 불러오는 중
전체 종목
스카이웍스 솔루션스 과거 주가
Skyworks Solutions, Inc. - Common Stock · SWKS · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Skyworks Solutions, Inc. - Common Stock · SWKS · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩105,868 | ₩106,175 | ₩98,637 | ₩101,865 | -3.78% | 916.4만 |
| 2026.10.08 | ₩108,656 | ₩108,883 | ₩104,641 | ₩107,736 | -0.85% | 739.1만 |
| 2026.10.07 | ₩108,256 | ₩114,540 | ₩107,936 | ₩111,311 | +2.82% | 922.3만 |
| 2026.10.06 | ₩113,980 | ₩114,393 | ₩106,775 | ₩110,458 | -3.09% | 1240.1만 |
| 2026.10.05 | ₩113,273 | ₩113,273 | ₩107,896 | ₩111,952 | -1.17% | 2944.4만 |
| 2026.10.02 | ₩111,965 | ₩115,461 | ₩109,510 | ₩113,446 | +1.32% | 873.4만 |
| 2026.10.01 | ₩115,021 | ₩115,568 | ₩110,391 | ₩110,951 | -3.54% | 506.4만 |
| 2026.09.30 | ₩117,048 | ₩119,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,047 |
| -2.56% |
| 607만 |
| 2026.09.29 | ₩118,022 | ₩119,463 | ₩114,900 | ₩117,462 | -0.47% | 330.9만 |
|---|
| 2026.09.28 | ₩119,277 | ₩119,917 | ₩114,327 | ₩116,862 | -2.02% | 337만 |
|---|
| 2026.09.25 | ₩117,342 | ₩121,278 | ₩115,714 | ₩119,197 | +1.58% | 461만 |
|---|
| 2026.09.24 | ₩121,611 | ₩122,292 | ₩116,595 | ₩117,155 | -3.66% | 391.2만 |
|---|
| 2026.09.23 | ₩120,357 | ₩123,813 | ₩119,277 | ₩122,012 | +1.37% | 503.1만 |
|---|
| 2026.09.22 | ₩118,583 | ₩121,198 | ₩117,529 | ₩120,024 | +1.22% | 449.7만 |
|---|
| 2026.09.21 | ₩119,623 | ₩122,519 | ₩117,582 | ₩118,396 | -1.03% | 441.1만 |
|---|
| 2026.09.18 | ₩122,812 | ₩122,812 | ₩116,715 | ₩118,423 | -3.57% | 2211.2만 |
|---|
| 2026.09.17 | ₩115,754 | ₩122,025 | ₩112,659 | ₩121,838 | +5.26% | 735만 |
|---|
| 2026.09.16 | ₩119,250 | ₩119,250 | ₩113,700 | ₩114,193 | -4.24% | 819.2만 |
|---|
| 2026.09.15 | ₩107,456 | ₩120,491 | ₩105,975 | ₩120,077 | +11.75% | 1294.5만 |
|---|
| 2026.09.14 | ₩114,820 | ₩115,714 | ₩105,454 | ₩105,748 | -7.90% | 1116.4만 |
|---|
| 2026.09.11 | ₩112,432 | ₩123,146 | ₩112,005 | ₩117,876 | +4.84% | 1112.6만 |
|---|
| 2026.09.10 | ₩101,545 | ₩114,594 | ₩99,784 | ₩112,112 | +10.41% | 1133만 |
|---|
| 2026.09.09 | ₩100,424 | ₩102,279 | ₩98,970 | ₩102,119 | +1.69% | 475.9만 |
|---|
| 2026.09.08 | ₩100,064 | ₩101,198 | ₩98,063 | ₩100,571 | +0.51% | 683.9만 |
|---|
| 2026.09.04 | ₩94,848 | ₩99,797 | ₩94,848 | ₩98,757 | +4.12% | 480.5만 |
|---|
| 2026.09.03 | ₩94,928 | ₩96,929 | ₩93,754 | ₩95,395 | +0.49% | 402.3만 |
|---|
| 2026.09.02 | ₩88,577 | ₩97,743 | ₩88,577 | ₩95,621 | +7.95% | 751.7만 |
|---|
| 2026.09.01 | ₩88,057 | ₩90,511 | ₩86,255 | ₩89,938 | +2.14% | 531.2만 |
|---|
| 2026.08.31 | ₩88,630 | ₩90,325 | ₩86,536 | ₩89,404 | +0.87% | 2002.9만 |
|---|
| 2026.08.28 | ₩89,858 | ₩90,298 | ₩86,015 | ₩87,776 | -2.32% | 483.2만 |
|---|
| 2026.08.27 | ₩89,391 | ₩90,872 | ₩88,097 | ₩89,871 | +0.54% | 464.1만 |
|---|
| 2026.08.26 | ₩87,723 | ₩88,950 | ₩86,255 | ₩88,884 | +1.32% | 308.1만 |
|---|
| 2026.08.25 | ₩89,351 | ₩89,351 | ₩84,134 | ₩87,656 | -1.90% | 494.7만 |
|---|
| 2026.08.24 | ₩88,870 | ₩89,684 | ₩87,336 | ₩89,204 | +0.38% | 363.6만 |
|---|
| 2026.08.21 | ₩90,618 | ₩91,499 | ₩88,297 | ₩89,578 | -1.15% | 694.8만 |
|---|
| 2026.08.20 | ₩90,645 | ₩93,393 | ₩89,884 | ₩90,645 | 0.00% | 342만 |
|---|
| 2026.08.19 | ₩90,378 | ₩93,700 | ₩90,071 | ₩91,365 | +1.09% | 553.1만 |
|---|
| 2026.08.18 | ₩89,084 | ₩90,765 | ₩86,456 | ₩89,964 | +0.99% | 569.7만 |
|---|
| 2026.08.17 | ₩92,606 | ₩93,834 | ₩90,205 | ₩90,365 | -2.42% | 369만 |
|---|
| 2026.08.14 | ₩93,927 | ₩93,940 | ₩90,285 | ₩92,886 | -1.11% | 381.1만 |
|---|
| 2026.08.13 | ₩92,246 | ₩93,820 | ₩92,072 | ₩93,073 | +0.90% | 414만 |
|---|
| 2026.08.12 | ₩91,539 | ₩93,300 | ₩89,698 | ₩92,966 | +1.56% | 452만 |
|---|
| 2026.08.11 | ₩92,059 | ₩93,794 | ₩90,325 | ₩91,165 | -0.97% | 418.7만 |
|---|
| 2026.08.10 | ₩94,221 | ₩94,394 | ₩91,619 | ₩91,779 | -2.59% | 549.7만 |
|---|
| 2026.08.07 | ₩90,004 | ₩94,274 | ₩89,564 | ₩94,221 | +4.68% | 350.3만 |
|---|
| 2026.08.06 | ₩88,497 | ₩90,725 | ₩88,217 | ₩89,177 | +0.77% | 374.1만 |
|---|
| 2026.08.05 | ₩88,804 | ₩90,458 | ₩87,229 | ₩89,377 | +0.65% | 515.9만 |
|---|
| 2026.08.04 | ₩82,867 | ₩89,698 | ₩82,306 | ₩89,111 | +7.54% | 581.8만 |
|---|
| 2026.08.03 | ₩81,252 | ₩82,226 | ₩79,945 | ₩81,773 | +0.64% | 550.6만 |
|---|
| 2026.07.31 | ₩84,508 | ₩84,508 | ₩80,612 | ₩83,093 | -1.67% | 620.4만 |
|---|
| 2026.07.30 | ₩81,813 | ₩83,440 | ₩79,865 | ₩83,360 | +1.89% | 854만 |
|---|
| 2026.07.29 | ₩78,170 | ₩85,495 | ₩76,716 | ₩81,639 | +4.44% | 1700.1만 |
|---|
| 2026.07.28 | ₩85,188 | ₩87,416 | ₩83,560 | ₩86,295 | +1.30% | 812.5만 |
|---|
| 2026.07.27 | ₩80,438 | ₩84,988 | ₩80,372 | ₩84,641 | +5.22% | 543.6만 |
|---|
| 2026.07.24 | ₩80,358 | ₩81,933 | ₩79,985 | ₩80,332 | -0.03% | 481.1만 |
|---|
| 2026.07.23 | ₩83,253 | ₩83,921 | ₩79,691 | ₩80,678 | -3.09% | 545.4만 |
|---|
| 2026.07.22 | ₩83,293 | ₩85,241 | ₩83,053 | ₩84,267 | +1.17% | 331.5만 |
|---|
| 2026.07.21 | ₩82,293 | ₩84,628 | ₩81,586 | ₩83,987 | +2.06% | 577.6만 |
|---|
| 2026.07.20 | ₩80,078 | ₩80,585 | ₩78,691 | ₩79,785 | -0.37% | 400.1만 |
|---|
| 2026.07.17 | ₩75,662 | ₩79,491 | ₩75,662 | ₩79,184 | +4.66% | 581.6만 |
|---|
| 2026.07.16 | ₩75,595 | ₩77,023 | ₩74,114 | ₩76,889 | +1.71% | 577.4만 |
|---|
| 2026.07.15 | ₩76,316 | ₩77,356 | ₩73,954 | ₩76,729 | +0.54% | 425.6만 |
|---|
| 2026.07.14 | ₩79,051 | ₩79,811 | ₩75,328 | ₩75,488 | -4.51% | 448.3만 |
|---|
| 2026.07.13 | ₩79,851 | ₩80,705 | ₩77,143 | ₩77,703 | -2.69% | 418.1만 |
|---|
| 2026.07.10 | ₩79,064 | ₩81,799 | ₩78,944 | ₩80,558 | +1.89% | 336.2만 |
|---|
| 2026.07.09 | ₩80,198 | ₩81,706 | ₩78,424 | ₩79,985 | -0.27% | 495.7만 |
|---|
| 2026.07.08 | ₩79,091 | ₩79,411 | ₩76,329 | ₩78,037 | -1.33% | 746만 |
|---|
| 2026.07.07 | ₩80,545 | ₩82,253 | ₩78,971 | ₩79,731 | -1.01% | 531.4만 |
|---|
| 2026.07.06 | ₩84,054 | ₩86,002 | ₩82,346 | ₩82,600 | -1.73% | 433.7만 |
|---|
| 2026.07.02 | ₩88,390 | ₩90,471 | ₩82,720 | ₩83,467 | -5.57% | 622.1만 |
|---|
| 2026.07.01 | ₩89,618 | ₩91,485 | ₩87,349 | ₩87,963 | -1.85% | 648.3만 |
|---|
| 2026.06.30 | ₩89,724 | ₩92,593 | ₩89,417 | ₩90,458 | +0.82% | 496만 |
|---|
| 2026.06.29 | ₩91,392 | ₩91,472 | ₩86,842 | ₩90,338 | -1.15% | 435.3만 |
|---|
| 2026.06.26 | ₩90,752 | ₩92,219 | ₩88,910 | ₩90,725 | -0.03% | 830.8만 |
|---|
| 2026.06.25 | ₩97,729 | ₩99,504 | ₩91,352 | ₩93,313 | -4.52% | 458.5만 |
|---|
| 2026.06.24 | ₩98,116 | ₩98,236 | ₩92,473 | ₩95,261 | -2.91% | 663만 |
|---|
| 2026.06.23 | ₩97,236 | ₩100,198 | ₩96,035 | ₩97,983 | +0.77% | 850.4만 |
|---|
| 2026.06.22 | ₩97,262 | ₩105,668 | ₩95,822 | ₩101,639 | +4.50% | 801.3만 |
|---|
| 2026.06.18 | ₩95,275 | ₩97,089 | ₩91,379 | ₩96,662 | +1.46% | 940.5만 |
|---|
| 2026.06.17 | ₩96,409 | ₩97,249 | ₩92,419 | ₩92,566 | -3.99% | 392.2만 |
|---|
| 2026.06.16 | ₩100,451 | ₩101,238 | ₩94,994 | ₩95,288 | -5.14% | 495.7만 |
|---|
| 2026.06.15 | ₩101,105 | ₩102,359 | ₩98,196 | ₩101,745 | +0.63% | 438.4만 |
|---|
| 2026.06.12 | ₩96,529 | ₩98,984 | ₩95,088 | ₩98,690 | +2.24% | 226.2만 |
|---|
| 2026.06.11 | ₩94,861 | ₩97,609 | ₩93,673 | ₩97,036 | +2.29% | 475.1만 |
|---|
| 2026.06.10 | ₩96,809 | ₩98,316 | ₩93,700 | ₩93,780 | -3.13% | 398.9만 |
|---|
| 2026.06.09 | ₩101,278 | ₩103,120 | ₩92,553 | ₩98,143 | -3.10% | 588.4만 |
|---|
| 2026.06.08 | ₩100,518 | ₩105,254 | ₩98,970 | ₩100,558 | +0.04% | 596.9만 |
|---|
| 2026.06.05 | ₩104,067 | ₩104,560 | ₩97,129 | ₩98,156 | -5.68% | 717만 |
|---|
| 2026.06.04 | ₩105,548 | ₩109,230 | ₩105,134 | ₩106,642 | +1.04% | 377.1만 |
|---|
| 2026.06.03 | ₩105,401 | ₩109,951 | ₩103,213 | ₩107,616 | +2.10% | 335.4만 |
|---|
| 2026.06.02 | ₩102,986 | ₩107,576 | ₩101,185 | ₩105,561 | +2.50% | 692.7만 |
|---|
| 2026.06.01 | ₩103,800 | ₩103,813 | ₩98,944 | ₩100,718 | -2.97% | 486.8만 |
|---|
| 2026.05.29 | ₩109,977 | ₩111,685 | ₩103,546 | ₩103,867 | -5.56% | 540.7만 |
|---|
| 2026.05.28 | ₩104,934 | ₩109,510 | ₩103,933 | ₩108,616 | +3.51% | 424만 |
|---|
| 2026.05.27 | ₩112,179 | ₩113,646 | ₩104,267 | ₩104,974 | -6.42% | 535.3만 |
|---|
| 2026.05.26 | ₩110,338 | ₩113,126 | ₩106,735 | ₩111,298 | +0.87% | 601.7만 |
|---|
| 2026.05.22 | ₩98,183 | ₩110,017 | ₩98,183 | ₩109,964 | +12.00% | 533.6만 |
|---|
| 2026.05.21 | ₩98,730 | ₩99,157 | ₩94,928 | ₩98,116 | -0.62% | 519.3만 |
|---|
| 2026.05.20 | ₩94,060 | ₩99,330 | ₩93,807 | ₩99,197 | +5.46% | 416.6만 |
|---|
| 2026.05.19 | ₩93,380 | ₩96,542 | ₩92,339 | ₩93,860 | +0.51% | 489.8만 |
|---|
| 2026.05.18 | ₩92,833 | ₩94,781 | ₩91,072 | ₩93,860 | +1.11% | 680.1만 |
|---|
| 2026.05.15 | ₩87,670 | ₩93,247 | ₩87,603 | ₩91,432 | +4.29% | 553.5만 |
|---|
| 2026.05.14 | ₩91,512 | ₩91,565 | ₩88,537 | ₩89,471 | -2.23% | 463.4만 |
|---|
| 2026.05.13 | ₩90,325 | ₩91,726 | ₩88,990 | ₩90,912 | +0.65% | 462.5만 |
|---|
| 2026.05.12 | ₩92,740 | ₩93,313 | ₩86,255 | ₩88,470 | -4.60% | 701.9만 |
|---|
| 2026.05.11 | ₩89,004 | ₩93,620 | ₩88,670 | ₩93,567 | +5.13% | 564.8만 |
|---|
| 2026.05.08 | ₩89,511 | ₩89,978 | ₩87,256 | ₩89,097 | -0.46% | 514.4만 |
|---|
| 2026.05.07 | ₩86,936 | ₩90,125 | ₩86,135 | ₩86,776 | -0.18% | 647.5만 |
|---|
| 2026.05.06 | ₩90,778 | ₩90,778 | ₩82,106 | ₩86,682 | -4.51% | 1039만 |
|---|
| 2026.05.05 | ₩91,979 | ₩97,142 | ₩91,672 | ₩96,809 | +5.25% | 680만 |
|---|
| 2026.05.04 | ₩91,926 | ₩93,300 | ₩91,058 | ₩91,859 | -0.07% | 334.6만 |
|---|
| 2026.05.01 | ₩92,673 | ₩93,260 | ₩89,764 | ₩92,593 | -0.09% | 419.5만 |
|---|
| 2026.04.30 | ₩84,081 | ₩93,994 | ₩83,961 | ₩93,620 | +11.35% | 817.3만 |
|---|
| 2026.04.29 | ₩82,560 | ₩84,588 | ₩81,786 | ₩83,600 | +1.26% | 354만 |
|---|
| 2026.04.28 | ₩81,959 | ₩83,187 | ₩81,065 | ₩81,359 | -0.73% | 277.3만 |
|---|
| 2026.04.27 | ₩84,988 | ₩85,388 | ₩81,319 | ₩82,880 | -2.48% | 234.7만 |
|---|
| 2026.04.24 | ₩83,827 | ₩85,188 | ₩82,466 | ₩84,921 | +1.31% | 408.7만 |
|---|
| 2026.04.23 | ₩82,987 | ₩83,107 | ₩80,825 | ₩82,119 | -1.05% | 274.3만 |
|---|
| 2026.04.22 | ₩82,173 | ₩82,867 | ₩81,786 | ₩82,413 | +0.29% | 272.7만 |
|---|
| 2026.04.21 | ₩79,931 | ₩81,439 | ₩79,638 | ₩79,971 | +0.05% | 222.1만 |
|---|
| 2026.04.20 | ₩76,663 | ₩79,531 | ₩76,583 | ₩79,331 | +3.48% | 265.1만 |
|---|
| 2026.04.17 | ₩78,891 | ₩80,358 | ₩76,729 | ₩78,704 | -0.24% | 325.8만 |
|---|
| 2026.04.16 | ₩77,610 | ₩78,717 | ₩77,049 | ₩78,317 | +0.91% | 197.3만 |
|---|
| 2026.04.15 | ₩76,289 | ₩77,370 | ₩75,662 | ₩77,290 | +1.31% | 218만 |
|---|
| 2026.04.14 | ₩75,382 | ₩76,716 | ₩74,781 | ₩76,422 | +1.38% | 243.2만 |
|---|
| 2026.04.13 | ₩74,915 | ₩75,462 | ₩73,874 | ₩75,382 | +0.62% | 274.8만 |
|---|
| 2026.04.10 | ₩76,102 | ₩76,489 | ₩74,875 | ₩75,195 | -1.19% | 216.4만 |
|---|
| 2026.04.09 | ₩75,048 | ₩75,995 | ₩74,648 | ₩75,462 | +0.55% | 300.7만 |
|---|
| 2026.04.08 | ₩75,062 | ₩75,569 | ₩73,847 | ₩75,435 | +0.50% | 361.2만 |
|---|
| 2026.04.07 | ₩74,648 | ₩74,648 | ₩72,020 | ₩73,461 | -1.59% | 261.7만 |
|---|
| 2026.04.06 | ₩74,034 | ₩74,981 | ₩73,527 | ₩74,675 | +0.87% | 229.4만 |
|---|
| 2026.04.02 | ₩70,699 | ₩73,834 | ₩69,805 | ₩73,634 | +4.15% | 539.5만 |
|---|
| 2026.04.01 | ₩71,499 | ₩72,567 | ₩70,579 | ₩71,006 | -0.69% | 327.8만 |
|---|
| 2026.03.31 | ₩71,046 | ₩71,766 | ₩69,525 | ₩71,446 | +0.56% | 353.9만 |
|---|
| 2026.03.30 | ₩71,873 | ₩72,180 | ₩69,284 | ₩70,045 | -2.54% | 333.7만 |
|---|
| 2026.03.27 | ₩74,861 | ₩75,275 | ₩71,059 | ₩71,579 | -4.38% | 344.3만 |
|---|
| 2026.03.26 | ₩74,181 | ₩76,849 | ₩74,154 | ₩75,595 | +1.91% | 258.7만 |
|---|
| 2026.03.25 | ₩74,515 | ₩75,782 | ₩74,048 | ₩74,968 | +0.61% | 210.3만 |
|---|
| 2026.03.24 | ₩72,073 | ₩75,582 | ₩72,073 | ₩73,861 | +2.48% | 311.5만 |
|---|
| 2026.03.23 | ₩73,807 | ₩74,101 | ₩72,313 | ₩72,700 | -1.50% | 312.5만 |
|---|
| 2026.03.20 | ₩72,206 | ₩73,487 | ₩71,473 | ₩72,633 | +0.59% | 747.1만 |
|---|
| 2026.03.19 | ₩70,419 | ₩72,860 | ₩69,952 | ₩72,206 | +2.54% | 261.1만 |
|---|
| 2026.03.18 | ₩71,366 | ₩72,433 | ₩71,112 | ₩71,486 | +0.17% | 327.1만 |
|---|
| 2026.03.17 | ₩73,420 | ₩74,181 | ₩71,246 | ₩71,659 | -2.40% | 261.7만 |
|---|
| 2026.03.16 | ₩74,741 | ₩74,741 | ₩72,727 | ₩72,767 | -2.64% | 206.1만 |
|---|
| 2026.03.13 | ₩73,941 | ₩75,302 | ₩72,687 | ₩73,034 | -1.23% | 271만 |
|---|
| 2026.03.12 | ₩73,274 | ₩75,262 | ₩72,847 | ₩73,647 | +0.51% | 316.6만 |
|---|
| 2026.03.11 | ₩74,234 | ₩75,889 | ₩73,114 | ₩73,847 | -0.52% | 264.8만 |
|---|
| 2026.03.10 | ₩73,581 | ₩74,595 | ₩71,259 | ₩73,287 | -0.40% | 320.9만 |
|---|
| 2026.03.09 | ₩71,953 | ₩73,981 | ₩69,605 | ₩73,754 | +2.50% | 394.3만 |
|---|
| 2026.03.06 | ₩73,954 | ₩74,728 | ₩72,713 | ₩73,127 | -1.12% | 398.7만 |
|---|
| 2026.03.05 | ₩74,688 | ₩76,449 | ₩74,461 | ₩75,355 | +0.89% | 317.5만 |
|---|
| 2026.03.04 | ₩77,770 | ₩78,370 | ₩75,035 | ₩75,088 | -3.45% | 304.7만 |
|---|
| 2026.03.03 | ₩76,623 | ₩78,210 | ₩75,862 | ₩77,583 | +1.25% | 416.6만 |
|---|
| 2026.03.02 | ₩77,049 | ₩79,438 | ₩76,489 | ₩78,624 | +2.04% | 263.3만 |
|---|
| 2026.02.27 | ₩78,344 | ₩79,571 | ₩76,556 | ₩79,491 | +1.46% | 335.6만 |
|---|
| 2026.02.26 | ₩80,011 | ₩81,079 | ₩78,197 | ₩79,531 | -0.60% | 314.5만 |
|---|
| 2026.02.25 | ₩80,185 | ₩80,852 | ₩79,011 | ₩79,811 | -0.47% | 295.1만 |
|---|
| 2026.02.24 | ₩79,091 | ₩81,999 | ₩79,091 | ₩79,918 | +1.05% | 181.5만 |
|---|
| 2026.02.23 | ₩79,945 | ₩80,572 | ₩78,037 | ₩79,758 | -0.23% | 256만 |
|---|
| 2026.02.20 | ₩78,664 | ₩80,945 | ₩77,570 | ₩80,118 | +1.85% | 387.7만 |
|---|
| 2026.02.19 | ₩82,466 | ₩83,053 | ₩78,771 | ₩79,011 | -4.19% | 368.9만 |
|---|
| 2026.02.18 | ₩83,253 | ₩83,854 | ₩82,066 | ₩82,720 | -0.64% | 243.3만 |
|---|
| 2026.02.17 | ₩82,279 | ₩83,814 | ₩81,319 | ₩82,933 | +0.79% | 278.3만 |
|---|
| 2026.02.13 | ₩80,839 | ₩83,013 | ₩80,318 | ₩82,853 | +2.49% | 299.4만 |
|---|
| 2026.02.12 | ₩84,921 | ₩85,495 | ₩80,478 | ₩81,025 | -4.59% | 341.3만 |
|---|
| 2026.02.11 | ₩83,814 | ₩85,682 | ₩83,467 | ₩84,961 | +1.37% | 273.3만 |
|---|
| 2026.02.10 | ₩82,293 | ₩84,841 | ₩81,706 | ₩83,133 | +1.02% | 288.6만 |
|---|
| 2026.02.09 | ₩82,720 | ₩83,654 | ₩81,893 | ₩82,119 | -0.73% | 295.8만 |
|---|
| 2026.02.06 | ₩81,519 | ₩83,654 | ₩81,279 | ₩82,853 | +1.64% | 433.6만 |
|---|
| 2026.02.05 | ₩77,049 | ₩82,253 | ₩77,049 | ₩81,279 | +5.49% | 693.2만 |
|---|
| 2026.02.04 | ₩78,330 | ₩80,051 | ₩75,382 | ₩78,717 | +0.49% | 847.7만 |
|---|
| 2026.02.03 | ₩75,822 | ₩75,942 | ₩72,860 | ₩74,621 | -1.58% | 569.9만 |
|---|
| 2026.02.02 | ₩74,061 | ₩76,049 | ₩73,727 | ₩75,822 | +2.38% | 380.4만 |
|---|
| 2026.01.30 | ₩73,674 | ₩74,434 | ₩72,940 | ₩74,394 | +0.98% | 628.2만 |
|---|
| 2026.01.29 | ₩73,727 | ₩74,488 | ₩72,420 | ₩74,434 | +0.96% | 439.7만 |
|---|
| 2026.01.28 | ₩73,220 | ₩77,850 | ₩72,073 | ₩73,754 | +0.73% | 986.5만 |
|---|
| 2026.01.27 | ₩79,931 | ₩81,239 | ₩79,198 | ₩80,118 | +0.23% | 389.1만 |
|---|
| 2026.01.26 | ₩78,277 | ₩80,171 | ₩77,730 | ₩79,731 | +1.86% | 348.3만 |
|---|
| 2026.01.23 | ₩79,144 | ₩79,691 | ₩77,570 | ₩78,664 | -0.61% | 501만 |
|---|
| 2026.01.22 | ₩78,891 | ₩82,453 | ₩78,517 | ₩79,611 | +0.91% | 433만 |
|---|
| 2026.01.21 | ₩77,210 | ₩78,771 | ₩77,049 | ₩78,117 | +1.18% | 462.5만 |
|---|
| 2026.01.20 | ₩76,329 | ₩77,757 | ₩75,408 | ₩76,596 | +0.35% | 319.4만 |
|---|
| 2026.01.16 | ₩78,570 | ₩79,238 | ₩77,049 | ₩77,076 | -1.90% | 324.6만 |
|---|
| 2026.01.15 | ₩80,185 | ₩80,292 | ₩77,383 | ₩77,997 | -2.73% | 367.6만 |
|---|
| 2026.01.14 | ₩77,770 | ₩79,905 | ₩77,516 | ₩79,865 | +2.69% | 270.8만 |
|---|
| 2026.01.13 | ₩78,917 | ₩79,251 | ₩77,623 | ₩78,050 | -1.10% | 320.4만 |
|---|
| 2026.01.12 | ₩78,971 | ₩79,451 | ₩77,356 | ₩78,517 | -0.57% | 437.9만 |
|---|
| 2026.01.09 | ₩81,479 | ₩82,293 | ₩80,011 | ₩80,278 | -1.47% | 406.6만 |
|---|
| 2026.01.08 | ₩78,597 | ₩82,653 | ₩77,516 | ₩80,932 | +2.97% | 488.2만 |
|---|
| 2026.01.07 | ₩87,630 | ₩88,030 | ₩77,583 | ₩79,811 | -8.92% | 945.2만 |
|---|
| 2026.01.06 | ₩87,363 | ₩90,285 | ₩87,309 | ₩88,417 | +1.21% | 365만 |
|---|
| 2026.01.05 | ₩86,536 | ₩88,537 | ₩86,135 | ₩86,936 | +0.46% | 326.9만 |
|---|
| 2026.01.02 | ₩85,615 | ₩86,776 | ₩84,574 | ₩85,922 | +0.36% | 289.2만 |
|---|
| 2025.12.31 | ₩85,762 | ₩86,002 | ₩84,561 | ₩84,601 | -1.35% | 162.2만 |
|---|
| 2025.12.30 | ₩85,508 | ₩86,082 | ₩85,268 | ₩86,002 | +0.58% | 177.3만 |
|---|
| 2025.12.29 | ₩85,388 | ₩86,002 | ₩84,948 | ₩85,415 | +0.03% | 179.4만 |
|---|
| 2025.12.26 | ₩86,442 | ₩86,509 | ₩85,615 | ₩85,668 | -0.90% | 143.4만 |
|---|
| 2025.12.24 | ₩85,975 | ₩86,869 | ₩85,668 | ₩86,069 | +0.11% | 74.3만 |
|---|
| 2025.12.23 | ₩86,802 | ₩87,056 | ₩85,775 | ₩86,029 | -0.89% | 175.5만 |
|---|
| 2025.12.22 | ₩87,216 | ₩87,790 | ₩86,549 | ₩87,043 | -0.20% | 214만 |
|---|
| 2025.12.19 | ₩86,042 | ₩87,416 | ₩85,588 | ₩86,295 | +0.29% | 585.5만 |
|---|
| 2025.12.18 | ₩88,510 | ₩88,510 | ₩85,975 | ₩86,042 | -2.79% | 264.6만 |
|---|
| 2025.12.17 | ₩88,057 | ₩89,097 | ₩86,029 | ₩86,722 | -1.52% | 217.9만 |
|---|
| 2025.12.16 | ₩88,710 | ₩89,297 | ₩86,789 | ₩88,083 | -0.71% | 255.6만 |
|---|
| 2025.12.15 | ₩90,231 | ₩90,872 | ₩88,270 | ₩88,550 | -1.86% | 242.9만 |
|---|
| 2025.12.12 | ₩91,018 | ₩91,806 | ₩88,857 | ₩89,351 | -1.83% | 337.3만 |
|---|
| 2025.12.11 | ₩91,152 | ₩91,419 | ₩89,511 | ₩91,058 | -0.10% | 215.8만 |
|---|
| 2025.12.10 | ₩90,978 | ₩92,860 | ₩90,351 | ₩91,806 | +0.91% | 295.2만 |
|---|
| 2025.12.09 | ₩91,792 | ₩92,659 | ₩90,778 | ₩91,445 | -0.38% | 246.8만 |
|---|
| 2025.12.08 | ₩92,579 | ₩93,807 | ₩91,539 | ₩92,339 | -0.26% | 258.4만 |
|---|
| 2025.12.05 | ₩91,992 | ₩93,527 | ₩91,352 | ₩92,486 | +0.54% | 241.6만 |
|---|
| 2025.12.04 | ₩92,486 | ₩93,086 | ₩91,485 | ₩92,072 | -0.45% | 193.7만 |
|---|
| 2025.12.03 | ₩91,285 | ₩93,740 | ₩90,912 | ₩92,553 | +1.39% | 241.4만 |
|---|
| 2025.12.02 | ₩88,363 | ₩91,432 | ₩87,309 | ₩91,045 | +3.03% | 295.4만 |
|---|
| 2025.12.01 | ₩87,323 | ₩88,804 | ₩86,869 | ₩87,830 | +0.58% | 242.7만 |
|---|
| 2025.11.28 | ₩87,163 | ₩88,070 | ₩86,522 | ₩87,990 | +0.95% | 114만 |
|---|
| 2025.11.26 | ₩84,854 | ₩88,537 | ₩84,854 | ₩87,176 | +2.74% | 296.7만 |
|---|
| 2025.11.25 | ₩84,081 | ₩85,161 | ₩83,093 | ₩84,734 | +0.78% | 258만 |
|---|
| 2025.11.24 | ₩84,321 | ₩85,108 | ₩83,040 | ₩84,121 | -0.24% | 303.6만 |
|---|
| 2025.11.21 | ₩81,172 | ₩84,481 | ₩80,598 | ₩83,534 | +2.91% | 392.9만 |
|---|
| 2025.11.20 | ₩84,428 | ₩84,948 | ₩80,131 | ₩80,718 | -4.39% | 377.6만 |
|---|
| 2025.11.19 | ₩83,454 | ₩84,641 | ₩82,253 | ₩83,507 | +0.06% | 318만 |
|---|
| 2025.11.18 | ₩82,800 | ₩84,468 | ₩82,333 | ₩83,147 | +0.42% | 313.1만 |
|---|
| 2025.11.17 | ₩88,057 | ₩88,483 | ₩83,040 | ₩84,267 | -4.30% | 399.8만 |
|---|
| 2025.11.14 | ₩89,711 | ₩90,752 | ₩88,630 | ₩88,857 | -0.95% | 225.8만 |
|---|
| 2025.11.13 | ₩92,606 | ₩93,807 | ₩90,485 | ₩90,952 | -1.79% | 307.9만 |
|---|
| 2025.11.12 | ₩92,886 | ₩93,433 | ₩91,832 | ₩92,673 | -0.23% | 255.2만 |
|---|
| 2025.11.11 | ₩92,673 | ₩94,034 | ₩91,325 | ₩91,859 | -0.88% | 298.8만 |
|---|
| 2025.11.10 | ₩94,314 | ₩94,381 | ₩90,978 | ₩92,193 | -2.25% | 329.9만 |
|---|
| 2025.11.07 | ₩92,713 | ₩92,980 | ₩90,125 | ₩92,833 | +0.13% | 320.1만 |
|---|
| 2025.11.06 | ₩98,170 | ₩99,010 | ₩93,740 | ₩94,247 | -4.00% | 358.5만 |
|---|
| 2025.11.05 | ₩98,557 | ₩100,931 | ₩95,248 | ₩98,010 | -0.56% | 561.3만 |
|---|
| 2025.11.04 | ₩100,051 | ₩101,065 | ₩95,608 | ₩96,048 | -4.00% | 559.3만 |
|---|
| 2025.11.03 | ₩103,493 | ₩104,067 | ₩101,505 | ₩102,119 | -1.33% | 382.4만 |
|---|
| 2025.10.31 | ₩105,454 | ₩106,735 | ₩102,466 | ₩103,693 | -1.67% | 387.2만 |
|---|
| 2025.10.30 | ₩105,054 | ₩108,229 | ₩104,721 | ₩105,614 | +0.53% | 392.4만 |
|---|
| 2025.10.29 | ₩110,925 | ₩112,779 | ₩104,854 | ₩105,054 | -5.29% | 744.3만 |
|---|
| 2025.10.28 | ₩114,287 | ₩121,278 | ₩106,922 | ₩107,082 | -6.30% | 1114.4만 |
|---|
| 2025.10.27 | ₩99,624 | ₩101,412 | ₩99,397 | ₩101,185 | +1.57% | 185.3만 |
|---|
| 2025.10.24 | ₩102,079 | ₩102,079 | ₩98,677 | ₩98,783 | -3.23% | 206.7만 |
|---|
| 2025.10.23 | ₩98,076 | ₩101,745 | ₩97,836 | ₩101,105 | +3.09% | 213만 |
|---|
| 2025.10.22 | ₩100,598 | ₩102,052 | ₩97,476 | ₩98,690 | -1.90% | 291.2만 |
|---|
| 2025.10.21 | ₩101,012 | ₩102,279 | ₩100,611 | ₩101,932 | +0.91% | 114.6만 |
|---|
| 2025.10.20 | ₩98,730 | ₩102,532 | ₩97,102 | ₩101,585 | +2.89% | 216.1만 |
|---|
| 2025.10.17 | ₩98,156 | ₩100,931 | ₩97,423 | ₩100,491 | +2.38% | 165.4만 |
|---|
| 2025.10.16 | ₩99,704 | ₩99,837 | ₩97,796 | ₩99,357 | -0.35% | 205만 |
|---|
| 2025.10.15 | ₩98,610 | ₩99,237 | ₩96,809 | ₩99,024 | +0.42% | 205.5만 |
|---|
| 2025.10.14 | ₩95,168 | ₩98,250 | ₩95,061 | ₩97,089 | +2.02% | 227.6만 |
|---|
| 2025.10.13 | ₩95,368 | ₩98,303 | ₩94,100 | ₩97,890 | +2.64% | 301.9만 |
|---|
| 2025.10.10 | ₩98,730 | ₩98,890 | ₩92,032 | ₩92,273 | -6.54% | 306.3만 |
|---|