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 | ₩105,908 | ₩106,215 | ₩98,674 | ₩101,904 | -3.78% | 916.4만 |
| 2026.10.08 | ₩108,698 | ₩108,925 | ₩104,681 | ₩107,777 | -0.85% | 739.1만 |
| 2026.10.07 | ₩108,298 | ₩114,584 | ₩107,977 | ₩111,354 | +2.82% | 922.3만 |
| 2026.10.06 | ₩114,023 | ₩114,437 | ₩106,816 | ₩110,500 | -3.09% | 1240.1만 |
| 2026.10.05 | ₩113,316 | ₩113,316 | ₩107,937 | ₩111,995 | -1.17% | 2944.4만 |
| 2026.10.02 | ₩112,008 | ₩115,505 | ₩109,552 | ₩113,490 | +1.32% | 873.4만 |
| 2026.10.01 | ₩115,064 | ₩115,612 | ₩110,433 | ₩110,994 | -3.54% | 506.4만 |
| 2026.09.30 | ₩117,093 | ₩119,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,090 |
| -2.56% |
| 607만 |
| 2026.09.29 | ₩118,068 | ₩119,509 | ₩114,944 | ₩117,507 | -0.47% | 330.9만 |
|---|
| 2026.09.28 | ₩119,322 | ₩119,963 | ₩114,370 | ₩116,906 | -2.02% | 337만 |
|---|
| 2026.09.25 | ₩117,387 | ₩121,324 | ₩115,759 | ₩119,242 | +1.58% | 461만 |
|---|
| 2026.09.24 | ₩121,658 | ₩122,339 | ₩116,639 | ₩117,200 | -3.66% | 391.2만 |
|---|
| 2026.09.23 | ₩120,403 | ₩123,860 | ₩119,322 | ₩122,058 | +1.37% | 503.1만 |
|---|
| 2026.09.22 | ₩118,628 | ₩121,244 | ₩117,574 | ₩120,070 | +1.22% | 449.7만 |
|---|
| 2026.09.21 | ₩119,669 | ₩122,566 | ₩117,627 | ₩118,441 | -1.03% | 441.1만 |
|---|
| 2026.09.18 | ₩122,859 | ₩122,859 | ₩116,760 | ₩118,468 | -3.57% | 2211.2만 |
|---|
| 2026.09.17 | ₩115,799 | ₩122,072 | ₩112,702 | ₩121,885 | +5.26% | 735만 |
|---|
| 2026.09.16 | ₩119,295 | ₩119,295 | ₩113,743 | ₩114,237 | -4.24% | 819.2만 |
|---|
| 2026.09.15 | ₩107,497 | ₩120,537 | ₩106,015 | ₩120,123 | +11.75% | 1294.5만 |
|---|
| 2026.09.14 | ₩114,864 | ₩115,759 | ₩105,495 | ₩105,788 | -7.90% | 1116.4만 |
|---|
| 2026.09.11 | ₩112,475 | ₩123,193 | ₩112,048 | ₩117,921 | +4.84% | 1112.6만 |
|---|
| 2026.09.10 | ₩101,584 | ₩114,637 | ₩99,822 | ₩112,155 | +10.41% | 1133만 |
|---|
| 2026.09.09 | ₩100,463 | ₩102,318 | ₩99,008 | ₩102,158 | +1.69% | 475.9만 |
|---|
| 2026.09.08 | ₩100,103 | ₩101,237 | ₩98,100 | ₩100,610 | +0.51% | 683.9만 |
|---|
| 2026.09.04 | ₩94,884 | ₩99,836 | ₩94,884 | ₩98,794 | +4.12% | 480.5만 |
|---|
| 2026.09.03 | ₩94,964 | ₩96,966 | ₩93,789 | ₩95,431 | +0.49% | 402.3만 |
|---|
| 2026.09.02 | ₩88,611 | ₩97,780 | ₩88,611 | ₩95,658 | +7.95% | 751.7만 |
|---|
| 2026.09.01 | ₩88,090 | ₩90,546 | ₩86,288 | ₩89,972 | +2.14% | 531.2만 |
|---|
| 2026.08.31 | ₩88,664 | ₩90,359 | ₩86,569 | ₩89,438 | +0.87% | 2002.9만 |
|---|
| 2026.08.28 | ₩89,892 | ₩90,332 | ₩86,048 | ₩87,810 | -2.32% | 483.2만 |
|---|
| 2026.08.27 | ₩89,425 | ₩90,906 | ₩88,130 | ₩89,905 | +0.54% | 464.1만 |
|---|
| 2026.08.26 | ₩87,757 | ₩88,984 | ₩86,288 | ₩88,918 | +1.32% | 308.1만 |
|---|
| 2026.08.25 | ₩89,385 | ₩89,385 | ₩84,166 | ₩87,690 | -1.90% | 494.7만 |
|---|
| 2026.08.24 | ₩88,904 | ₩89,719 | ₩87,369 | ₩89,238 | +0.38% | 363.6만 |
|---|
| 2026.08.21 | ₩90,653 | ₩91,534 | ₩88,330 | ₩89,612 | -1.15% | 694.8만 |
|---|
| 2026.08.20 | ₩90,680 | ₩93,429 | ₩89,919 | ₩90,680 | 0.00% | 342만 |
|---|
| 2026.08.19 | ₩90,413 | ₩93,736 | ₩90,106 | ₩91,400 | +1.09% | 553.1만 |
|---|
| 2026.08.18 | ₩89,118 | ₩90,800 | ₩86,489 | ₩89,999 | +0.99% | 569.7만 |
|---|
| 2026.08.17 | ₩92,642 | ₩93,869 | ₩90,239 | ₩90,399 | -2.42% | 369만 |
|---|
| 2026.08.14 | ₩93,963 | ₩93,976 | ₩90,319 | ₩92,922 | -1.11% | 381.1만 |
|---|
| 2026.08.13 | ₩92,281 | ₩93,856 | ₩92,108 | ₩93,109 | +0.90% | 414만 |
|---|
| 2026.08.12 | ₩91,574 | ₩93,336 | ₩89,732 | ₩93,002 | +1.56% | 452만 |
|---|
| 2026.08.11 | ₩92,094 | ₩93,829 | ₩90,359 | ₩91,200 | -0.97% | 418.7만 |
|---|
| 2026.08.10 | ₩94,257 | ₩94,430 | ₩91,654 | ₩91,814 | -2.59% | 549.7만 |
|---|
| 2026.08.07 | ₩90,039 | ₩94,310 | ₩89,598 | ₩94,257 | +4.68% | 350.3만 |
|---|
| 2026.08.06 | ₩88,531 | ₩90,760 | ₩88,250 | ₩89,211 | +0.77% | 374.1만 |
|---|
| 2026.08.05 | ₩88,838 | ₩90,493 | ₩87,263 | ₩89,412 | +0.65% | 515.9만 |
|---|
| 2026.08.04 | ₩82,898 | ₩89,732 | ₩82,338 | ₩89,145 | +7.54% | 581.8만 |
|---|
| 2026.08.03 | ₩81,283 | ₩82,258 | ₩79,975 | ₩81,804 | +0.64% | 550.6만 |
|---|
| 2026.07.31 | ₩84,540 | ₩84,540 | ₩80,643 | ₩83,125 | -1.67% | 620.4만 |
|---|
| 2026.07.30 | ₩81,844 | ₩83,472 | ₩79,895 | ₩83,392 | +1.89% | 854만 |
|---|
| 2026.07.29 | ₩78,200 | ₩85,528 | ₩76,745 | ₩81,670 | +4.44% | 1700.1만 |
|---|
| 2026.07.28 | ₩85,221 | ₩87,450 | ₩83,592 | ₩86,328 | +1.30% | 812.5만 |
|---|
| 2026.07.27 | ₩80,469 | ₩85,020 | ₩80,402 | ₩84,673 | +5.22% | 543.6만 |
|---|
| 2026.07.24 | ₩80,389 | ₩81,964 | ₩80,015 | ₩80,362 | -0.03% | 481.1만 |
|---|
| 2026.07.23 | ₩83,285 | ₩83,953 | ₩79,722 | ₩80,709 | -3.09% | 545.4만 |
|---|
| 2026.07.22 | ₩83,325 | ₩85,274 | ₩83,085 | ₩84,300 | +1.17% | 331.5만 |
|---|
| 2026.07.21 | ₩82,324 | ₩84,660 | ₩81,617 | ₩84,019 | +2.06% | 577.6만 |
|---|
| 2026.07.20 | ₩80,109 | ₩80,616 | ₩78,721 | ₩79,815 | -0.37% | 400.1만 |
|---|
| 2026.07.17 | ₩75,691 | ₩79,521 | ₩75,691 | ₩79,214 | +4.66% | 581.6만 |
|---|
| 2026.07.16 | ₩75,624 | ₩77,052 | ₩74,143 | ₩76,919 | +1.71% | 577.4만 |
|---|
| 2026.07.15 | ₩76,345 | ₩77,386 | ₩73,982 | ₩76,759 | +0.54% | 425.6만 |
|---|
| 2026.07.14 | ₩79,081 | ₩79,842 | ₩75,357 | ₩75,517 | -4.51% | 448.3만 |
|---|
| 2026.07.13 | ₩79,882 | ₩80,736 | ₩77,172 | ₩77,733 | -2.69% | 418.1만 |
|---|
| 2026.07.10 | ₩79,094 | ₩81,830 | ₩78,974 | ₩80,589 | +1.89% | 336.2만 |
|---|
| 2026.07.09 | ₩80,229 | ₩81,737 | ₩78,454 | ₩80,015 | -0.27% | 495.7만 |
|---|
| 2026.07.08 | ₩79,121 | ₩79,441 | ₩76,358 | ₩78,067 | -1.33% | 746만 |
|---|
| 2026.07.07 | ₩80,576 | ₩82,284 | ₩79,001 | ₩79,762 | -1.01% | 531.4만 |
|---|
| 2026.07.06 | ₩84,086 | ₩86,035 | ₩82,378 | ₩82,631 | -1.73% | 433.7만 |
|---|
| 2026.07.02 | ₩88,424 | ₩90,506 | ₩82,751 | ₩83,499 | -5.57% | 622.1만 |
|---|
| 2026.07.01 | ₩89,652 | ₩91,520 | ₩87,383 | ₩87,997 | -1.85% | 648.3만 |
|---|
| 2026.06.30 | ₩89,759 | ₩92,628 | ₩89,452 | ₩90,493 | +0.82% | 496만 |
|---|
| 2026.06.29 | ₩91,427 | ₩91,507 | ₩86,876 | ₩90,373 | -1.15% | 435.3만 |
|---|
| 2026.06.26 | ₩90,786 | ₩92,254 | ₩88,944 | ₩90,760 | -0.03% | 830.8만 |
|---|
| 2026.06.25 | ₩97,767 | ₩99,542 | ₩91,387 | ₩93,349 | -4.52% | 458.5만 |
|---|
| 2026.06.24 | ₩98,154 | ₩98,274 | ₩92,508 | ₩95,298 | -2.91% | 663만 |
|---|
| 2026.06.23 | ₩97,273 | ₩100,236 | ₩96,072 | ₩98,020 | +0.77% | 850.4만 |
|---|
| 2026.06.22 | ₩97,300 | ₩105,708 | ₩95,858 | ₩101,677 | +4.50% | 801.3만 |
|---|
| 2026.06.18 | ₩95,311 | ₩97,126 | ₩91,414 | ₩96,699 | +1.46% | 940.5만 |
|---|
| 2026.06.17 | ₩96,445 | ₩97,286 | ₩92,455 | ₩92,601 | -3.99% | 392.2만 |
|---|
| 2026.06.16 | ₩100,490 | ₩101,277 | ₩95,031 | ₩95,324 | -5.14% | 495.7만 |
|---|
| 2026.06.15 | ₩101,144 | ₩102,398 | ₩98,234 | ₩101,784 | +0.63% | 438.4만 |
|---|
| 2026.06.12 | ₩96,566 | ₩99,021 | ₩95,124 | ₩98,728 | +2.24% | 226.2만 |
|---|
| 2026.06.11 | ₩94,897 | ₩97,647 | ₩93,709 | ₩97,073 | +2.29% | 475.1만 |
|---|
| 2026.06.10 | ₩96,846 | ₩98,354 | ₩93,736 | ₩93,816 | -3.13% | 398.9만 |
|---|
| 2026.06.09 | ₩101,317 | ₩103,159 | ₩92,588 | ₩98,181 | -3.10% | 588.4만 |
|---|
| 2026.06.08 | ₩100,556 | ₩105,294 | ₩99,008 | ₩100,596 | +0.04% | 596.9만 |
|---|
| 2026.06.05 | ₩104,107 | ₩104,600 | ₩97,166 | ₩98,194 | -5.68% | 717만 |
|---|
| 2026.06.04 | ₩105,588 | ₩109,272 | ₩105,174 | ₩106,683 | +1.04% | 377.1만 |
|---|
| 2026.06.03 | ₩105,441 | ₩109,993 | ₩103,252 | ₩107,657 | +2.10% | 335.4만 |
|---|
| 2026.06.02 | ₩103,025 | ₩107,617 | ₩101,224 | ₩105,601 | +2.50% | 692.7만 |
|---|
| 2026.06.01 | ₩103,840 | ₩103,853 | ₩98,981 | ₩100,757 | -2.97% | 486.8만 |
|---|
| 2026.05.29 | ₩110,019 | ₩111,728 | ₩103,586 | ₩103,906 | -5.56% | 540.7만 |
|---|
| 2026.05.28 | ₩104,974 | ₩109,552 | ₩103,973 | ₩108,658 | +3.51% | 424만 |
|---|
| 2026.05.27 | ₩112,222 | ₩113,690 | ₩104,307 | ₩105,014 | -6.42% | 535.3만 |
|---|
| 2026.05.26 | ₩110,380 | ₩113,169 | ₩106,776 | ₩111,341 | +0.87% | 601.7만 |
|---|
| 2026.05.22 | ₩98,221 | ₩110,059 | ₩98,221 | ₩110,006 | +12.00% | 533.6만 |
|---|
| 2026.05.21 | ₩98,768 | ₩99,195 | ₩94,964 | ₩98,154 | -0.62% | 519.3만 |
|---|
| 2026.05.20 | ₩94,096 | ₩99,368 | ₩93,843 | ₩99,235 | +5.46% | 416.6만 |
|---|
| 2026.05.19 | ₩93,416 | ₩96,579 | ₩92,375 | ₩93,896 | +0.51% | 489.8만 |
|---|
| 2026.05.18 | ₩92,868 | ₩94,817 | ₩91,107 | ₩93,896 | +1.11% | 680.1만 |
|---|
| 2026.05.15 | ₩87,703 | ₩93,282 | ₩87,636 | ₩91,467 | +4.29% | 553.5만 |
|---|
| 2026.05.14 | ₩91,547 | ₩91,600 | ₩88,571 | ₩89,505 | -2.23% | 463.4만 |
|---|
| 2026.05.13 | ₩90,359 | ₩91,761 | ₩89,024 | ₩90,946 | +0.65% | 462.5만 |
|---|
| 2026.05.12 | ₩92,775 | ₩93,349 | ₩86,288 | ₩88,504 | -4.60% | 701.9만 |
|---|
| 2026.05.11 | ₩89,038 | ₩93,656 | ₩88,704 | ₩93,603 | +5.13% | 564.8만 |
|---|
| 2026.05.08 | ₩89,545 | ₩90,012 | ₩87,289 | ₩89,131 | -0.46% | 514.4만 |
|---|
| 2026.05.07 | ₩86,969 | ₩90,159 | ₩86,168 | ₩86,809 | -0.18% | 647.5만 |
|---|
| 2026.05.06 | ₩90,813 | ₩90,813 | ₩82,137 | ₩86,715 | -4.51% | 1039만 |
|---|
| 2026.05.05 | ₩92,014 | ₩97,180 | ₩91,707 | ₩96,846 | +5.25% | 680만 |
|---|
| 2026.05.04 | ₩91,961 | ₩93,336 | ₩91,093 | ₩91,894 | -0.07% | 334.6만 |
|---|
| 2026.05.01 | ₩92,708 | ₩93,296 | ₩89,799 | ₩92,628 | -0.09% | 419.5만 |
|---|
| 2026.04.30 | ₩84,113 | ₩94,030 | ₩83,993 | ₩93,656 | +11.35% | 817.3만 |
|---|
| 2026.04.29 | ₩82,591 | ₩84,620 | ₩81,817 | ₩83,632 | +1.26% | 354만 |
|---|
| 2026.04.28 | ₩81,991 | ₩83,219 | ₩81,096 | ₩81,390 | -0.73% | 277.3만 |
|---|
| 2026.04.27 | ₩85,020 | ₩85,421 | ₩81,350 | ₩82,912 | -2.48% | 234.7만 |
|---|
| 2026.04.24 | ₩83,859 | ₩85,221 | ₩82,498 | ₩84,954 | +1.31% | 408.7만 |
|---|
| 2026.04.23 | ₩83,018 | ₩83,138 | ₩80,856 | ₩82,151 | -1.05% | 274.3만 |
|---|
| 2026.04.22 | ₩82,204 | ₩82,898 | ₩81,817 | ₩82,444 | +0.29% | 272.7만 |
|---|
| 2026.04.21 | ₩79,962 | ₩81,470 | ₩79,668 | ₩80,002 | +0.05% | 222.1만 |
|---|
| 2026.04.20 | ₩76,692 | ₩79,561 | ₩76,612 | ₩79,361 | +3.48% | 265.1만 |
|---|
| 2026.04.17 | ₩78,921 | ₩80,389 | ₩76,759 | ₩78,734 | -0.24% | 325.8만 |
|---|
| 2026.04.16 | ₩77,639 | ₩78,747 | ₩77,079 | ₩78,347 | +0.91% | 197.3만 |
|---|
| 2026.04.15 | ₩76,318 | ₩77,399 | ₩75,691 | ₩77,319 | +1.31% | 218만 |
|---|
| 2026.04.14 | ₩75,411 | ₩76,745 | ₩74,810 | ₩76,452 | +1.38% | 243.2만 |
|---|
| 2026.04.13 | ₩74,943 | ₩75,491 | ₩73,902 | ₩75,411 | +0.62% | 274.8만 |
|---|
| 2026.04.10 | ₩76,131 | ₩76,518 | ₩74,903 | ₩75,224 | -1.19% | 216.4만 |
|---|
| 2026.04.09 | ₩75,077 | ₩76,025 | ₩74,676 | ₩75,491 | +0.55% | 300.7만 |
|---|
| 2026.04.08 | ₩75,090 | ₩75,597 | ₩73,876 | ₩75,464 | +0.50% | 361.2만 |
|---|
| 2026.04.07 | ₩74,676 | ₩74,676 | ₩72,047 | ₩73,489 | -1.59% | 261.7만 |
|---|
| 2026.04.06 | ₩74,063 | ₩75,010 | ₩73,555 | ₩74,703 | +0.87% | 229.4만 |
|---|
| 2026.04.02 | ₩70,726 | ₩73,862 | ₩69,832 | ₩73,662 | +4.15% | 539.5만 |
|---|
| 2026.04.01 | ₩71,527 | ₩72,594 | ₩70,606 | ₩71,033 | -0.69% | 327.8만 |
|---|
| 2026.03.31 | ₩71,073 | ₩71,794 | ₩69,551 | ₩71,473 | +0.56% | 353.9만 |
|---|
| 2026.03.30 | ₩71,900 | ₩72,207 | ₩69,311 | ₩70,072 | -2.54% | 333.7만 |
|---|
| 2026.03.27 | ₩74,890 | ₩75,304 | ₩71,086 | ₩71,607 | -4.38% | 344.3만 |
|---|
| 2026.03.26 | ₩74,209 | ₩76,879 | ₩74,183 | ₩75,624 | +1.91% | 258.7만 |
|---|
| 2026.03.25 | ₩74,543 | ₩75,811 | ₩74,076 | ₩74,997 | +0.61% | 210.3만 |
|---|
| 2026.03.24 | ₩72,100 | ₩75,611 | ₩72,100 | ₩73,889 | +2.48% | 311.5만 |
|---|
| 2026.03.23 | ₩73,836 | ₩74,129 | ₩72,341 | ₩72,728 | -1.50% | 312.5만 |
|---|
| 2026.03.20 | ₩72,234 | ₩73,515 | ₩71,500 | ₩72,661 | +0.59% | 747.1만 |
|---|
| 2026.03.19 | ₩70,445 | ₩72,888 | ₩69,978 | ₩72,234 | +2.54% | 261.1만 |
|---|
| 2026.03.18 | ₩71,393 | ₩72,461 | ₩71,140 | ₩71,513 | +0.17% | 327.1만 |
|---|
| 2026.03.17 | ₩73,449 | ₩74,209 | ₩71,273 | ₩71,687 | -2.40% | 261.7만 |
|---|
| 2026.03.16 | ₩74,770 | ₩74,770 | ₩72,754 | ₩72,795 | -2.64% | 206.1만 |
|---|
| 2026.03.13 | ₩73,969 | ₩75,330 | ₩72,714 | ₩73,061 | -1.23% | 271만 |
|---|
| 2026.03.12 | ₩73,302 | ₩75,290 | ₩72,875 | ₩73,675 | +0.51% | 316.6만 |
|---|
| 2026.03.11 | ₩74,263 | ₩75,918 | ₩73,142 | ₩73,876 | -0.52% | 264.8만 |
|---|
| 2026.03.10 | ₩73,609 | ₩74,623 | ₩71,286 | ₩73,315 | -0.40% | 320.9만 |
|---|
| 2026.03.09 | ₩71,980 | ₩74,009 | ₩69,631 | ₩73,782 | +2.50% | 394.3만 |
|---|
| 2026.03.06 | ₩73,982 | ₩74,757 | ₩72,741 | ₩73,155 | -1.12% | 398.7만 |
|---|
| 2026.03.05 | ₩74,717 | ₩76,478 | ₩74,490 | ₩75,384 | +0.89% | 317.5만 |
|---|
| 2026.03.04 | ₩77,800 | ₩78,400 | ₩75,064 | ₩75,117 | -3.45% | 304.7만 |
|---|
| 2026.03.03 | ₩76,652 | ₩78,240 | ₩75,891 | ₩77,613 | +1.25% | 416.6만 |
|---|
| 2026.03.02 | ₩77,079 | ₩79,468 | ₩76,518 | ₩78,654 | +2.04% | 263.3만 |
|---|
| 2026.02.27 | ₩78,374 | ₩79,602 | ₩76,585 | ₩79,521 | +1.46% | 335.6만 |
|---|
| 2026.02.26 | ₩80,042 | ₩81,110 | ₩78,227 | ₩79,561 | -0.60% | 314.5만 |
|---|
| 2026.02.25 | ₩80,215 | ₩80,883 | ₩79,041 | ₩79,842 | -0.47% | 295.1만 |
|---|
| 2026.02.24 | ₩79,121 | ₩82,031 | ₩79,121 | ₩79,949 | +1.05% | 181.5만 |
|---|
| 2026.02.23 | ₩79,975 | ₩80,603 | ₩78,067 | ₩79,788 | -0.23% | 256만 |
|---|
| 2026.02.20 | ₩78,694 | ₩80,976 | ₩77,599 | ₩80,149 | +1.85% | 387.7만 |
|---|
| 2026.02.19 | ₩82,498 | ₩83,085 | ₩78,801 | ₩79,041 | -4.19% | 368.9만 |
|---|
| 2026.02.18 | ₩83,285 | ₩83,886 | ₩82,097 | ₩82,751 | -0.64% | 243.3만 |
|---|
| 2026.02.17 | ₩82,311 | ₩83,846 | ₩81,350 | ₩82,965 | +0.79% | 278.3만 |
|---|
| 2026.02.13 | ₩80,869 | ₩83,045 | ₩80,349 | ₩82,885 | +2.49% | 299.4만 |
|---|
| 2026.02.12 | ₩84,954 | ₩85,528 | ₩80,509 | ₩81,056 | -4.59% | 341.3만 |
|---|
| 2026.02.11 | ₩83,846 | ₩85,714 | ₩83,499 | ₩84,994 | +1.37% | 273.3만 |
|---|
| 2026.02.10 | ₩82,324 | ₩84,874 | ₩81,737 | ₩83,165 | +1.02% | 288.6만 |
|---|
| 2026.02.09 | ₩82,751 | ₩83,686 | ₩81,924 | ₩82,151 | -0.73% | 295.8만 |
|---|
| 2026.02.06 | ₩81,550 | ₩83,686 | ₩81,310 | ₩82,885 | +1.64% | 433.6만 |
|---|
| 2026.02.05 | ₩77,079 | ₩82,284 | ₩77,079 | ₩81,310 | +5.49% | 693.2만 |
|---|
| 2026.02.04 | ₩78,360 | ₩80,082 | ₩75,411 | ₩78,747 | +0.49% | 847.7만 |
|---|
| 2026.02.03 | ₩75,851 | ₩75,971 | ₩72,888 | ₩74,650 | -1.58% | 569.9만 |
|---|
| 2026.02.02 | ₩74,089 | ₩76,078 | ₩73,756 | ₩75,851 | +2.38% | 380.4만 |
|---|
| 2026.01.30 | ₩73,702 | ₩74,463 | ₩72,968 | ₩74,423 | +0.98% | 628.2만 |
|---|
| 2026.01.29 | ₩73,756 | ₩74,516 | ₩72,448 | ₩74,463 | +0.96% | 439.7만 |
|---|
| 2026.01.28 | ₩73,248 | ₩77,880 | ₩72,100 | ₩73,782 | +0.73% | 986.5만 |
|---|
| 2026.01.27 | ₩79,962 | ₩81,270 | ₩79,228 | ₩80,149 | +0.23% | 389.1만 |
|---|
| 2026.01.26 | ₩78,307 | ₩80,202 | ₩77,760 | ₩79,762 | +1.86% | 348.3만 |
|---|
| 2026.01.23 | ₩79,174 | ₩79,722 | ₩77,599 | ₩78,694 | -0.61% | 501만 |
|---|
| 2026.01.22 | ₩78,921 | ₩82,484 | ₩78,547 | ₩79,642 | +0.91% | 433만 |
|---|
| 2026.01.21 | ₩77,239 | ₩78,801 | ₩77,079 | ₩78,147 | +1.18% | 462.5만 |
|---|
| 2026.01.20 | ₩76,358 | ₩77,786 | ₩75,437 | ₩76,625 | +0.35% | 319.4만 |
|---|
| 2026.01.16 | ₩78,600 | ₩79,268 | ₩77,079 | ₩77,106 | -1.90% | 324.6만 |
|---|
| 2026.01.15 | ₩80,215 | ₩80,322 | ₩77,413 | ₩78,027 | -2.73% | 367.6만 |
|---|
| 2026.01.14 | ₩77,800 | ₩79,935 | ₩77,546 | ₩79,895 | +2.69% | 270.8만 |
|---|
| 2026.01.13 | ₩78,948 | ₩79,281 | ₩77,653 | ₩78,080 | -1.10% | 320.4만 |
|---|
| 2026.01.12 | ₩79,001 | ₩79,481 | ₩77,386 | ₩78,547 | -0.57% | 437.9만 |
|---|
| 2026.01.09 | ₩81,510 | ₩82,324 | ₩80,042 | ₩80,309 | -1.47% | 406.6만 |
|---|
| 2026.01.08 | ₩78,627 | ₩82,685 | ₩77,546 | ₩80,963 | +2.97% | 488.2만 |
|---|
| 2026.01.07 | ₩87,663 | ₩88,064 | ₩77,613 | ₩79,842 | -8.92% | 945.2만 |
|---|
| 2026.01.06 | ₩87,396 | ₩90,319 | ₩87,343 | ₩88,451 | +1.21% | 365만 |
|---|
| 2026.01.05 | ₩86,569 | ₩88,571 | ₩86,168 | ₩86,969 | +0.46% | 326.9만 |
|---|
| 2026.01.02 | ₩85,648 | ₩86,809 | ₩84,607 | ₩85,955 | +0.36% | 289.2만 |
|---|
| 2025.12.31 | ₩85,795 | ₩86,035 | ₩84,593 | ₩84,633 | -1.35% | 162.2만 |
|---|
| 2025.12.30 | ₩85,541 | ₩86,115 | ₩85,301 | ₩86,035 | +0.58% | 177.3만 |
|---|
| 2025.12.29 | ₩85,421 | ₩86,035 | ₩84,980 | ₩85,447 | +0.03% | 179.4만 |
|---|
| 2025.12.26 | ₩86,475 | ₩86,542 | ₩85,648 | ₩85,701 | -0.90% | 143.4만 |
|---|
| 2025.12.24 | ₩86,008 | ₩86,902 | ₩85,701 | ₩86,101 | +0.11% | 74.3만 |
|---|
| 2025.12.23 | ₩86,836 | ₩87,089 | ₩85,808 | ₩86,061 | -0.89% | 175.5만 |
|---|
| 2025.12.22 | ₩87,249 | ₩87,823 | ₩86,582 | ₩87,076 | -0.20% | 214만 |
|---|
| 2025.12.19 | ₩86,075 | ₩87,450 | ₩85,621 | ₩86,328 | +0.29% | 585.5만 |
|---|
| 2025.12.18 | ₩88,544 | ₩88,544 | ₩86,008 | ₩86,075 | -2.79% | 264.6만 |
|---|
| 2025.12.17 | ₩88,090 | ₩89,131 | ₩86,061 | ₩86,756 | -1.52% | 217.9만 |
|---|
| 2025.12.16 | ₩88,744 | ₩89,331 | ₩86,822 | ₩88,117 | -0.71% | 255.6만 |
|---|
| 2025.12.15 | ₩90,266 | ₩90,906 | ₩88,304 | ₩88,584 | -1.86% | 242.9만 |
|---|
| 2025.12.12 | ₩91,053 | ₩91,841 | ₩88,891 | ₩89,385 | -1.83% | 337.3만 |
|---|
| 2025.12.11 | ₩91,187 | ₩91,454 | ₩89,545 | ₩91,093 | -0.10% | 215.8만 |
|---|
| 2025.12.10 | ₩91,013 | ₩92,895 | ₩90,386 | ₩91,841 | +0.91% | 295.2만 |
|---|
| 2025.12.09 | ₩91,827 | ₩92,695 | ₩90,813 | ₩91,480 | -0.38% | 246.8만 |
|---|
| 2025.12.08 | ₩92,615 | ₩93,843 | ₩91,574 | ₩92,375 | -0.26% | 258.4만 |
|---|
| 2025.12.05 | ₩92,028 | ₩93,562 | ₩91,387 | ₩92,521 | +0.54% | 241.6만 |
|---|
| 2025.12.04 | ₩92,521 | ₩93,122 | ₩91,520 | ₩92,108 | -0.45% | 193.7만 |
|---|
| 2025.12.03 | ₩91,320 | ₩93,776 | ₩90,946 | ₩92,588 | +1.39% | 241.4만 |
|---|
| 2025.12.02 | ₩88,397 | ₩91,467 | ₩87,343 | ₩91,080 | +3.03% | 295.4만 |
|---|
| 2025.12.01 | ₩87,356 | ₩88,838 | ₩86,902 | ₩87,863 | +0.58% | 242.7만 |
|---|
| 2025.11.28 | ₩87,196 | ₩88,104 | ₩86,555 | ₩88,023 | +0.95% | 114만 |
|---|
| 2025.11.26 | ₩84,887 | ₩88,571 | ₩84,887 | ₩87,209 | +2.74% | 296.7만 |
|---|
| 2025.11.25 | ₩84,113 | ₩85,194 | ₩83,125 | ₩84,767 | +0.78% | 258만 |
|---|
| 2025.11.24 | ₩84,353 | ₩85,141 | ₩83,072 | ₩84,153 | -0.24% | 303.6만 |
|---|
| 2025.11.21 | ₩81,203 | ₩84,513 | ₩80,629 | ₩83,566 | +2.91% | 392.9만 |
|---|
| 2025.11.20 | ₩84,460 | ₩84,980 | ₩80,162 | ₩80,749 | -4.39% | 377.6만 |
|---|
| 2025.11.19 | ₩83,485 | ₩84,673 | ₩82,284 | ₩83,539 | +0.06% | 318만 |
|---|
| 2025.11.18 | ₩82,831 | ₩84,500 | ₩82,364 | ₩83,179 | +0.42% | 313.1만 |
|---|
| 2025.11.17 | ₩88,090 | ₩88,517 | ₩83,072 | ₩84,300 | -4.30% | 399.8만 |
|---|
| 2025.11.14 | ₩89,745 | ₩90,786 | ₩88,664 | ₩88,891 | -0.95% | 225.8만 |
|---|
| 2025.11.13 | ₩92,642 | ₩93,843 | ₩90,519 | ₩90,986 | -1.79% | 307.9만 |
|---|
| 2025.11.12 | ₩92,922 | ₩93,469 | ₩91,867 | ₩92,708 | -0.23% | 255.2만 |
|---|
| 2025.11.11 | ₩92,708 | ₩94,070 | ₩91,360 | ₩91,894 | -0.88% | 298.8만 |
|---|
| 2025.11.10 | ₩94,350 | ₩94,417 | ₩91,013 | ₩92,228 | -2.25% | 329.9만 |
|---|
| 2025.11.07 | ₩92,748 | ₩93,015 | ₩90,159 | ₩92,868 | +0.13% | 320.1만 |
|---|
| 2025.11.06 | ₩98,207 | ₩99,048 | ₩93,776 | ₩94,283 | -4.00% | 358.5만 |
|---|
| 2025.11.05 | ₩98,594 | ₩100,970 | ₩95,284 | ₩98,047 | -0.56% | 561.3만 |
|---|
| 2025.11.04 | ₩100,089 | ₩101,104 | ₩95,645 | ₩96,085 | -4.00% | 559.3만 |
|---|
| 2025.11.03 | ₩103,533 | ₩104,107 | ₩101,544 | ₩102,158 | -1.33% | 382.4만 |
|---|
| 2025.10.31 | ₩105,495 | ₩106,776 | ₩102,505 | ₩103,733 | -1.67% | 387.2만 |
|---|
| 2025.10.30 | ₩105,094 | ₩108,271 | ₩104,761 | ₩105,655 | +0.53% | 392.4만 |
|---|
| 2025.10.29 | ₩110,967 | ₩112,822 | ₩104,894 | ₩105,094 | -5.29% | 744.3만 |
|---|
| 2025.10.28 | ₩114,330 | ₩121,324 | ₩106,963 | ₩107,123 | -6.30% | 1114.4만 |
|---|
| 2025.10.27 | ₩99,662 | ₩101,451 | ₩99,435 | ₩101,224 | +1.57% | 185.3만 |
|---|
| 2025.10.24 | ₩102,118 | ₩102,118 | ₩98,714 | ₩98,821 | -3.23% | 206.7만 |
|---|
| 2025.10.23 | ₩98,114 | ₩101,784 | ₩97,874 | ₩101,144 | +3.09% | 213만 |
|---|
| 2025.10.22 | ₩100,636 | ₩102,091 | ₩97,513 | ₩98,728 | -1.90% | 291.2만 |
|---|
| 2025.10.21 | ₩101,050 | ₩102,318 | ₩100,650 | ₩101,971 | +0.91% | 114.6만 |
|---|
| 2025.10.20 | ₩98,768 | ₩102,572 | ₩97,139 | ₩101,624 | +2.89% | 216.1만 |
|---|
| 2025.10.17 | ₩98,194 | ₩100,970 | ₩97,460 | ₩100,530 | +2.38% | 165.4만 |
|---|
| 2025.10.16 | ₩99,742 | ₩99,876 | ₩97,834 | ₩99,395 | -0.35% | 205만 |
|---|
| 2025.10.15 | ₩98,648 | ₩99,275 | ₩96,846 | ₩99,061 | +0.42% | 205.5만 |
|---|
| 2025.10.14 | ₩95,204 | ₩98,287 | ₩95,097 | ₩97,126 | +2.02% | 227.6만 |
|---|
| 2025.10.13 | ₩95,404 | ₩98,341 | ₩94,136 | ₩97,927 | +2.64% | 301.9만 |
|---|
| 2025.10.10 | ₩98,768 | ₩98,928 | ₩92,068 | ₩92,308 | -6.54% | 306.3만 |
|---|