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 | ₩105,909 | ₩106,216 | ₩98,675 | ₩101,905 | -3.78% | 916.4만 |
| 2026.10.08 | ₩108,699 | ₩108,926 | ₩104,681 | ₩107,778 | -0.85% | 739.1만 |
| 2026.10.07 | ₩108,298 | ₩114,585 | ₩107,978 | ₩111,355 | +2.82% | 922.3만 |
| 2026.10.06 | ₩114,024 | ₩114,438 | ₩106,817 | ₩110,501 | -3.09% | 1240.1만 |
| 2026.10.05 | ₩113,317 | ₩113,317 | ₩107,938 | ₩111,996 | -1.17% | 2944.4만 |
| 2026.10.02 | ₩112,009 | ₩115,506 | ₩109,553 | ₩113,490 | +1.32% | 873.4만 |
| 2026.10.01 | ₩115,065 | ₩115,613 | ₩110,434 | ₩110,994 | -3.54% | 506.4만 |
| 2026.09.30 | ₩117,094 | ₩119,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,091 |
| -2.56% |
| 607만 |
| 2026.09.29 | ₩118,068 | ₩119,510 | ₩114,945 | ₩117,508 | -0.47% | 330.9만 |
|---|
| 2026.09.28 | ₩119,323 | ₩119,964 | ₩114,371 | ₩116,907 | -2.02% | 337만 |
|---|
| 2026.09.25 | ₩117,388 | ₩121,325 | ₩115,759 | ₩119,243 | +1.58% | 461만 |
|---|
| 2026.09.24 | ₩121,659 | ₩122,340 | ₩116,640 | ₩117,201 | -3.66% | 391.2만 |
|---|
| 2026.09.23 | ₩120,404 | ₩123,861 | ₩119,323 | ₩122,059 | +1.37% | 503.1만 |
|---|
| 2026.09.22 | ₩118,629 | ₩121,245 | ₩117,575 | ₩120,071 | +1.22% | 449.7만 |
|---|
| 2026.09.21 | ₩119,670 | ₩122,566 | ₩117,628 | ₩118,442 | -1.03% | 441.1만 |
|---|
| 2026.09.18 | ₩122,860 | ₩122,860 | ₩116,760 | ₩118,469 | -3.57% | 2211.2만 |
|---|
| 2026.09.17 | ₩115,799 | ₩122,073 | ₩112,703 | ₩121,886 | +5.26% | 735만 |
|---|
| 2026.09.16 | ₩119,296 | ₩119,296 | ₩113,744 | ₩114,238 | -4.24% | 819.2만 |
|---|
| 2026.09.15 | ₩107,498 | ₩120,538 | ₩106,016 | ₩120,124 | +11.75% | 1294.5만 |
|---|
| 2026.09.14 | ₩114,865 | ₩115,759 | ₩105,495 | ₩105,789 | -7.90% | 1116.4만 |
|---|
| 2026.09.11 | ₩112,476 | ₩123,194 | ₩112,049 | ₩117,922 | +4.84% | 1112.6만 |
|---|
| 2026.09.10 | ₩101,585 | ₩114,638 | ₩99,823 | ₩112,156 | +10.41% | 1133만 |
|---|
| 2026.09.09 | ₩100,464 | ₩102,319 | ₩99,009 | ₩102,159 | +1.69% | 475.9만 |
|---|
| 2026.09.08 | ₩100,103 | ₩101,238 | ₩98,101 | ₩100,610 | +0.51% | 683.9만 |
|---|
| 2026.09.04 | ₩94,885 | ₩99,836 | ₩94,885 | ₩98,795 | +4.12% | 480.5만 |
|---|
| 2026.09.03 | ₩94,965 | ₩96,967 | ₩93,790 | ₩95,432 | +0.49% | 402.3만 |
|---|
| 2026.09.02 | ₩88,611 | ₩97,781 | ₩88,611 | ₩95,659 | +7.95% | 751.7만 |
|---|
| 2026.09.01 | ₩88,091 | ₩90,547 | ₩86,289 | ₩89,973 | +2.14% | 531.2만 |
|---|
| 2026.08.31 | ₩88,665 | ₩90,360 | ₩86,569 | ₩89,439 | +0.87% | 2002.9만 |
|---|
| 2026.08.28 | ₩89,893 | ₩90,333 | ₩86,049 | ₩87,811 | -2.32% | 483.2만 |
|---|
| 2026.08.27 | ₩89,426 | ₩90,907 | ₩88,131 | ₩89,906 | +0.54% | 464.1만 |
|---|
| 2026.08.26 | ₩87,757 | ₩88,985 | ₩86,289 | ₩88,918 | +1.32% | 308.1만 |
|---|
| 2026.08.25 | ₩89,386 | ₩89,386 | ₩84,167 | ₩87,690 | -1.90% | 494.7만 |
|---|
| 2026.08.24 | ₩88,905 | ₩89,719 | ₩87,370 | ₩89,239 | +0.38% | 363.6만 |
|---|
| 2026.08.21 | ₩90,654 | ₩91,534 | ₩88,331 | ₩89,612 | -1.15% | 694.8만 |
|---|
| 2026.08.20 | ₩90,680 | ₩93,430 | ₩89,919 | ₩90,680 | 0.00% | 342만 |
|---|
| 2026.08.19 | ₩90,413 | ₩93,737 | ₩90,106 | ₩91,401 | +1.09% | 553.1만 |
|---|
| 2026.08.18 | ₩89,119 | ₩90,800 | ₩86,489 | ₩89,999 | +0.99% | 569.7만 |
|---|
| 2026.08.17 | ₩92,642 | ₩93,870 | ₩90,240 | ₩90,400 | -2.42% | 369만 |
|---|
| 2026.08.14 | ₩93,964 | ₩93,977 | ₩90,320 | ₩92,923 | -1.11% | 381.1만 |
|---|
| 2026.08.13 | ₩92,282 | ₩93,857 | ₩92,108 | ₩93,109 | +0.90% | 414만 |
|---|
| 2026.08.12 | ₩91,574 | ₩93,336 | ₩89,733 | ₩93,003 | +1.56% | 452만 |
|---|
| 2026.08.11 | ₩92,095 | ₩93,830 | ₩90,360 | ₩91,201 | -0.97% | 418.7만 |
|---|
| 2026.08.10 | ₩94,257 | ₩94,431 | ₩91,655 | ₩91,815 | -2.59% | 549.7만 |
|---|
| 2026.08.07 | ₩90,040 | ₩94,311 | ₩89,599 | ₩94,257 | +4.68% | 350.3만 |
|---|
| 2026.08.06 | ₩88,531 | ₩90,760 | ₩88,251 | ₩89,212 | +0.77% | 374.1만 |
|---|
| 2026.08.05 | ₩88,838 | ₩90,493 | ₩87,263 | ₩89,412 | +0.65% | 515.9만 |
|---|
| 2026.08.04 | ₩82,899 | ₩89,733 | ₩82,338 | ₩89,145 | +7.54% | 581.8만 |
|---|
| 2026.08.03 | ₩81,284 | ₩82,258 | ₩79,976 | ₩81,804 | +0.64% | 550.6만 |
|---|
| 2026.07.31 | ₩84,541 | ₩84,541 | ₩80,643 | ₩83,126 | -1.67% | 620.4만 |
|---|
| 2026.07.30 | ₩81,844 | ₩83,473 | ₩79,896 | ₩83,393 | +1.89% | 854만 |
|---|
| 2026.07.29 | ₩78,201 | ₩85,528 | ₩76,746 | ₩81,671 | +4.44% | 1700.1만 |
|---|
| 2026.07.28 | ₩85,221 | ₩87,450 | ₩83,593 | ₩86,329 | +1.30% | 812.5만 |
|---|
| 2026.07.27 | ₩80,470 | ₩85,021 | ₩80,403 | ₩84,674 | +5.22% | 543.6만 |
|---|
| 2026.07.24 | ₩80,390 | ₩81,965 | ₩80,016 | ₩80,363 | -0.03% | 481.1만 |
|---|
| 2026.07.23 | ₩83,286 | ₩83,953 | ₩79,722 | ₩80,710 | -3.09% | 545.4만 |
|---|
| 2026.07.22 | ₩83,326 | ₩85,275 | ₩83,086 | ₩84,300 | +1.17% | 331.5만 |
|---|
| 2026.07.21 | ₩82,325 | ₩84,661 | ₩81,618 | ₩84,020 | +2.06% | 577.6만 |
|---|
| 2026.07.20 | ₩80,109 | ₩80,616 | ₩78,721 | ₩79,816 | -0.37% | 400.1만 |
|---|
| 2026.07.17 | ₩75,691 | ₩79,522 | ₩75,691 | ₩79,215 | +4.66% | 581.6만 |
|---|
| 2026.07.16 | ₩75,625 | ₩77,053 | ₩74,143 | ₩76,919 | +1.71% | 577.4만 |
|---|
| 2026.07.15 | ₩76,345 | ₩77,386 | ₩73,983 | ₩76,759 | +0.54% | 425.6만 |
|---|
| 2026.07.14 | ₩79,082 | ₩79,842 | ₩75,358 | ₩75,518 | -4.51% | 448.3만 |
|---|
| 2026.07.13 | ₩79,882 | ₩80,737 | ₩77,173 | ₩77,734 | -2.69% | 418.1만 |
|---|
| 2026.07.10 | ₩79,095 | ₩81,831 | ₩78,975 | ₩80,590 | +1.89% | 336.2만 |
|---|
| 2026.07.09 | ₩80,229 | ₩81,738 | ₩78,454 | ₩80,016 | -0.27% | 495.7만 |
|---|
| 2026.07.08 | ₩79,122 | ₩79,442 | ₩76,359 | ₩78,067 | -1.33% | 746만 |
|---|
| 2026.07.07 | ₩80,576 | ₩82,285 | ₩79,001 | ₩79,762 | -1.01% | 531.4만 |
|---|
| 2026.07.06 | ₩84,087 | ₩86,035 | ₩82,378 | ₩82,632 | -1.73% | 433.7만 |
|---|
| 2026.07.02 | ₩88,425 | ₩90,507 | ₩82,752 | ₩83,499 | -5.57% | 622.1만 |
|---|
| 2026.07.01 | ₩89,652 | ₩91,521 | ₩87,383 | ₩87,997 | -1.85% | 648.3만 |
|---|
| 2026.06.30 | ₩89,759 | ₩92,629 | ₩89,452 | ₩90,493 | +0.82% | 496만 |
|---|
| 2026.06.29 | ₩91,428 | ₩91,508 | ₩86,876 | ₩90,373 | -1.15% | 435.3만 |
|---|
| 2026.06.26 | ₩90,787 | ₩92,255 | ₩88,945 | ₩90,760 | -0.03% | 830.8만 |
|---|
| 2026.06.25 | ₩97,768 | ₩99,543 | ₩91,388 | ₩93,350 | -4.52% | 458.5만 |
|---|
| 2026.06.24 | ₩98,155 | ₩98,275 | ₩92,509 | ₩95,298 | -2.91% | 663만 |
|---|
| 2026.06.23 | ₩97,274 | ₩100,237 | ₩96,072 | ₩98,021 | +0.77% | 850.4만 |
|---|
| 2026.06.22 | ₩97,300 | ₩105,709 | ₩95,859 | ₩101,678 | +4.50% | 801.3만 |
|---|
| 2026.06.18 | ₩95,312 | ₩97,127 | ₩91,414 | ₩96,700 | +1.46% | 940.5만 |
|---|
| 2026.06.17 | ₩96,446 | ₩97,287 | ₩92,455 | ₩92,602 | -3.99% | 392.2만 |
|---|
| 2026.06.16 | ₩100,490 | ₩101,278 | ₩95,031 | ₩95,325 | -5.14% | 495.7만 |
|---|
| 2026.06.15 | ₩101,144 | ₩102,399 | ₩98,235 | ₩101,785 | +0.63% | 438.4만 |
|---|
| 2026.06.12 | ₩96,566 | ₩99,022 | ₩95,125 | ₩98,729 | +2.24% | 226.2만 |
|---|
| 2026.06.11 | ₩94,898 | ₩97,647 | ₩93,710 | ₩97,073 | +2.29% | 475.1만 |
|---|
| 2026.06.10 | ₩96,847 | ₩98,355 | ₩93,737 | ₩93,817 | -3.13% | 398.9만 |
|---|
| 2026.06.09 | ₩101,318 | ₩103,160 | ₩92,589 | ₩98,181 | -3.10% | 588.4만 |
|---|
| 2026.06.08 | ₩100,557 | ₩105,295 | ₩99,009 | ₩100,597 | +0.04% | 596.9만 |
|---|
| 2026.06.05 | ₩104,107 | ₩104,601 | ₩97,167 | ₩98,195 | -5.68% | 717만 |
|---|
| 2026.06.04 | ₩105,589 | ₩109,273 | ₩105,175 | ₩106,683 | +1.04% | 377.1만 |
|---|
| 2026.06.03 | ₩105,442 | ₩109,993 | ₩103,253 | ₩107,658 | +2.10% | 335.4만 |
|---|
| 2026.06.02 | ₩103,026 | ₩107,618 | ₩101,224 | ₩105,602 | +2.50% | 692.7만 |
|---|
| 2026.06.01 | ₩103,840 | ₩103,854 | ₩98,982 | ₩100,757 | -2.97% | 486.8만 |
|---|
| 2026.05.29 | ₩110,020 | ₩111,729 | ₩103,587 | ₩103,907 | -5.56% | 540.7만 |
|---|
| 2026.05.28 | ₩104,975 | ₩109,553 | ₩103,974 | ₩108,659 | +3.51% | 424만 |
|---|
| 2026.05.27 | ₩112,222 | ₩113,691 | ₩104,308 | ₩105,015 | -6.42% | 535.3만 |
|---|
| 2026.05.26 | ₩110,381 | ₩113,170 | ₩106,777 | ₩111,342 | +0.87% | 601.7만 |
|---|
| 2026.05.22 | ₩98,221 | ₩110,060 | ₩98,221 | ₩110,007 | +12.00% | 533.6만 |
|---|
| 2026.05.21 | ₩98,769 | ₩99,196 | ₩94,965 | ₩98,155 | -0.62% | 519.3만 |
|---|
| 2026.05.20 | ₩94,097 | ₩99,369 | ₩93,843 | ₩99,236 | +5.46% | 416.6만 |
|---|
| 2026.05.19 | ₩93,416 | ₩96,580 | ₩92,375 | ₩93,897 | +0.51% | 489.8만 |
|---|
| 2026.05.18 | ₩92,869 | ₩94,818 | ₩91,107 | ₩93,897 | +1.11% | 680.1만 |
|---|
| 2026.05.15 | ₩87,704 | ₩93,283 | ₩87,637 | ₩91,468 | +4.29% | 553.5만 |
|---|
| 2026.05.14 | ₩91,548 | ₩91,601 | ₩88,571 | ₩89,506 | -2.23% | 463.4만 |
|---|
| 2026.05.13 | ₩90,360 | ₩91,761 | ₩89,025 | ₩90,947 | +0.65% | 462.5만 |
|---|
| 2026.05.12 | ₩92,776 | ₩93,350 | ₩86,289 | ₩88,505 | -4.60% | 701.9만 |
|---|
| 2026.05.11 | ₩89,039 | ₩93,657 | ₩88,705 | ₩93,603 | +5.13% | 564.8만 |
|---|
| 2026.05.08 | ₩89,546 | ₩90,013 | ₩87,290 | ₩89,132 | -0.46% | 514.4만 |
|---|
| 2026.05.07 | ₩86,970 | ₩90,160 | ₩86,169 | ₩86,810 | -0.18% | 647.5만 |
|---|
| 2026.05.06 | ₩90,814 | ₩90,814 | ₩82,138 | ₩86,716 | -4.51% | 1039만 |
|---|
| 2026.05.05 | ₩92,015 | ₩97,180 | ₩91,708 | ₩96,847 | +5.25% | 680만 |
|---|
| 2026.05.04 | ₩91,962 | ₩93,336 | ₩91,094 | ₩91,895 | -0.07% | 334.6만 |
|---|
| 2026.05.01 | ₩92,709 | ₩93,296 | ₩89,799 | ₩92,629 | -0.09% | 419.5만 |
|---|
| 2026.04.30 | ₩84,113 | ₩94,030 | ₩83,993 | ₩93,657 | +11.35% | 817.3만 |
|---|
| 2026.04.29 | ₩82,592 | ₩84,621 | ₩81,818 | ₩83,633 | +1.26% | 354만 |
|---|
| 2026.04.28 | ₩81,991 | ₩83,219 | ₩81,097 | ₩81,391 | -0.73% | 277.3만 |
|---|
| 2026.04.27 | ₩85,021 | ₩85,421 | ₩81,351 | ₩82,912 | -2.48% | 234.7만 |
|---|
| 2026.04.24 | ₩83,860 | ₩85,221 | ₩82,498 | ₩84,954 | +1.31% | 408.7만 |
|---|
| 2026.04.23 | ₩83,019 | ₩83,139 | ₩80,857 | ₩82,151 | -1.05% | 274.3만 |
|---|
| 2026.04.22 | ₩82,205 | ₩82,899 | ₩81,818 | ₩82,445 | +0.29% | 272.7만 |
|---|
| 2026.04.21 | ₩79,962 | ₩81,471 | ₩79,669 | ₩80,003 | +0.05% | 222.1만 |
|---|
| 2026.04.20 | ₩76,692 | ₩79,562 | ₩76,612 | ₩79,362 | +3.48% | 265.1만 |
|---|
| 2026.04.17 | ₩78,921 | ₩80,390 | ₩76,759 | ₩78,735 | -0.24% | 325.8만 |
|---|
| 2026.04.16 | ₩77,640 | ₩78,748 | ₩77,080 | ₩78,347 | +0.91% | 197.3만 |
|---|
| 2026.04.15 | ₩76,319 | ₩77,400 | ₩75,691 | ₩77,320 | +1.31% | 218만 |
|---|
| 2026.04.14 | ₩75,411 | ₩76,746 | ₩74,810 | ₩76,452 | +1.38% | 243.2만 |
|---|
| 2026.04.13 | ₩74,944 | ₩75,491 | ₩73,903 | ₩75,411 | +0.62% | 274.8만 |
|---|
| 2026.04.10 | ₩76,132 | ₩76,519 | ₩74,904 | ₩75,224 | -1.19% | 216.4만 |
|---|
| 2026.04.09 | ₩75,077 | ₩76,025 | ₩74,677 | ₩75,491 | +0.55% | 300.7만 |
|---|
| 2026.04.08 | ₩75,091 | ₩75,598 | ₩73,876 | ₩75,465 | +0.50% | 361.2만 |
|---|
| 2026.04.07 | ₩74,677 | ₩74,677 | ₩72,048 | ₩73,489 | -1.59% | 261.7만 |
|---|
| 2026.04.06 | ₩74,063 | ₩75,011 | ₩73,556 | ₩74,704 | +0.87% | 229.4만 |
|---|
| 2026.04.02 | ₩70,726 | ₩73,863 | ₩69,832 | ₩73,663 | +4.15% | 539.5만 |
|---|
| 2026.04.01 | ₩71,527 | ₩72,595 | ₩70,606 | ₩71,033 | -0.69% | 327.8만 |
|---|
| 2026.03.31 | ₩71,073 | ₩71,794 | ₩69,552 | ₩71,474 | +0.56% | 353.9만 |
|---|
| 2026.03.30 | ₩71,901 | ₩72,208 | ₩69,311 | ₩70,072 | -2.54% | 333.7만 |
|---|
| 2026.03.27 | ₩74,891 | ₩75,304 | ₩71,087 | ₩71,607 | -4.38% | 344.3만 |
|---|
| 2026.03.26 | ₩74,210 | ₩76,879 | ₩74,183 | ₩75,625 | +1.91% | 258.7만 |
|---|
| 2026.03.25 | ₩74,544 | ₩75,812 | ₩74,076 | ₩74,997 | +0.61% | 210.3만 |
|---|
| 2026.03.24 | ₩72,101 | ₩75,611 | ₩72,101 | ₩73,890 | +2.48% | 311.5만 |
|---|
| 2026.03.23 | ₩73,836 | ₩74,130 | ₩72,341 | ₩72,728 | -1.50% | 312.5만 |
|---|
| 2026.03.20 | ₩72,235 | ₩73,516 | ₩71,500 | ₩72,662 | +0.59% | 747.1만 |
|---|
| 2026.03.19 | ₩70,446 | ₩72,889 | ₩69,979 | ₩72,235 | +2.54% | 261.1만 |
|---|
| 2026.03.18 | ₩71,394 | ₩72,461 | ₩71,140 | ₩71,514 | +0.17% | 327.1만 |
|---|
| 2026.03.17 | ₩73,449 | ₩74,210 | ₩71,274 | ₩71,687 | -2.40% | 261.7만 |
|---|
| 2026.03.16 | ₩74,770 | ₩74,770 | ₩72,755 | ₩72,795 | -2.64% | 206.1만 |
|---|
| 2026.03.13 | ₩73,970 | ₩75,331 | ₩72,715 | ₩73,062 | -1.23% | 271만 |
|---|
| 2026.03.12 | ₩73,302 | ₩75,291 | ₩72,875 | ₩73,676 | +0.51% | 316.6만 |
|---|
| 2026.03.11 | ₩74,263 | ₩75,918 | ₩73,142 | ₩73,876 | -0.52% | 264.8만 |
|---|
| 2026.03.10 | ₩73,609 | ₩74,624 | ₩71,287 | ₩73,316 | -0.40% | 320.9만 |
|---|
| 2026.03.09 | ₩71,981 | ₩74,010 | ₩69,632 | ₩73,783 | +2.50% | 394.3만 |
|---|
| 2026.03.06 | ₩73,983 | ₩74,757 | ₩72,742 | ₩73,155 | -1.12% | 398.7만 |
|---|
| 2026.03.05 | ₩74,717 | ₩76,479 | ₩74,490 | ₩75,384 | +0.89% | 317.5만 |
|---|
| 2026.03.04 | ₩77,800 | ₩78,401 | ₩75,064 | ₩75,117 | -3.45% | 304.7만 |
|---|
| 2026.03.03 | ₩76,652 | ₩78,241 | ₩75,892 | ₩77,613 | +1.25% | 416.6만 |
|---|
| 2026.03.02 | ₩77,080 | ₩79,469 | ₩76,519 | ₩78,654 | +2.04% | 263.3만 |
|---|
| 2026.02.27 | ₩78,374 | ₩79,602 | ₩76,586 | ₩79,522 | +1.46% | 335.6만 |
|---|
| 2026.02.26 | ₩80,043 | ₩81,110 | ₩78,227 | ₩79,562 | -0.60% | 314.5만 |
|---|
| 2026.02.25 | ₩80,216 | ₩80,883 | ₩79,042 | ₩79,842 | -0.47% | 295.1만 |
|---|
| 2026.02.24 | ₩79,122 | ₩82,031 | ₩79,122 | ₩79,949 | +1.05% | 181.5만 |
|---|
| 2026.02.23 | ₩79,976 | ₩80,603 | ₩78,067 | ₩79,789 | -0.23% | 256만 |
|---|
| 2026.02.20 | ₩78,695 | ₩80,977 | ₩77,600 | ₩80,149 | +1.85% | 387.7만 |
|---|
| 2026.02.19 | ₩82,498 | ₩83,086 | ₩78,801 | ₩79,042 | -4.19% | 368.9만 |
|---|
| 2026.02.18 | ₩83,286 | ₩83,887 | ₩82,098 | ₩82,752 | -0.64% | 243.3만 |
|---|
| 2026.02.17 | ₩82,312 | ₩83,846 | ₩81,351 | ₩82,966 | +0.79% | 278.3만 |
|---|
| 2026.02.13 | ₩80,870 | ₩83,046 | ₩80,350 | ₩82,885 | +2.49% | 299.4만 |
|---|
| 2026.02.12 | ₩84,954 | ₩85,528 | ₩80,510 | ₩81,057 | -4.59% | 341.3만 |
|---|
| 2026.02.11 | ₩83,846 | ₩85,715 | ₩83,499 | ₩84,994 | +1.37% | 273.3만 |
|---|
| 2026.02.10 | ₩82,325 | ₩84,874 | ₩81,738 | ₩83,166 | +1.02% | 288.6만 |
|---|
| 2026.02.09 | ₩82,752 | ₩83,686 | ₩81,925 | ₩82,151 | -0.73% | 295.8만 |
|---|
| 2026.02.06 | ₩81,551 | ₩83,686 | ₩81,311 | ₩82,885 | +1.64% | 433.6만 |
|---|
| 2026.02.05 | ₩77,080 | ₩82,285 | ₩77,080 | ₩81,311 | +5.49% | 693.2만 |
|---|
| 2026.02.04 | ₩78,361 | ₩80,083 | ₩75,411 | ₩78,748 | +0.49% | 847.7만 |
|---|
| 2026.02.03 | ₩75,852 | ₩75,972 | ₩72,889 | ₩74,650 | -1.58% | 569.9만 |
|---|
| 2026.02.02 | ₩74,090 | ₩76,078 | ₩73,756 | ₩75,852 | +2.38% | 380.4만 |
|---|
| 2026.01.30 | ₩73,703 | ₩74,463 | ₩72,969 | ₩74,423 | +0.98% | 628.2만 |
|---|
| 2026.01.29 | ₩73,756 | ₩74,517 | ₩72,448 | ₩74,463 | +0.96% | 439.7만 |
|---|
| 2026.01.28 | ₩73,249 | ₩77,880 | ₩72,101 | ₩73,783 | +0.73% | 986.5만 |
|---|
| 2026.01.27 | ₩79,962 | ₩81,270 | ₩79,228 | ₩80,149 | +0.23% | 389.1만 |
|---|
| 2026.01.26 | ₩78,307 | ₩80,203 | ₩77,760 | ₩79,762 | +1.86% | 348.3만 |
|---|
| 2026.01.23 | ₩79,175 | ₩79,722 | ₩77,600 | ₩78,695 | -0.61% | 501만 |
|---|
| 2026.01.22 | ₩78,921 | ₩82,485 | ₩78,548 | ₩79,642 | +0.91% | 433만 |
|---|
| 2026.01.21 | ₩77,240 | ₩78,801 | ₩77,080 | ₩78,147 | +1.18% | 462.5만 |
|---|
| 2026.01.20 | ₩76,359 | ₩77,787 | ₩75,438 | ₩76,626 | +0.35% | 319.4만 |
|---|
| 2026.01.16 | ₩78,601 | ₩79,268 | ₩77,080 | ₩77,106 | -1.90% | 324.6만 |
|---|
| 2026.01.15 | ₩80,216 | ₩80,323 | ₩77,413 | ₩78,027 | -2.73% | 367.6만 |
|---|
| 2026.01.14 | ₩77,800 | ₩79,936 | ₩77,547 | ₩79,896 | +2.69% | 270.8만 |
|---|
| 2026.01.13 | ₩78,948 | ₩79,282 | ₩77,653 | ₩78,081 | -1.10% | 320.4만 |
|---|
| 2026.01.12 | ₩79,001 | ₩79,482 | ₩77,386 | ₩78,548 | -0.57% | 437.9만 |
|---|
| 2026.01.09 | ₩81,511 | ₩82,325 | ₩80,043 | ₩80,309 | -1.47% | 406.6만 |
|---|
| 2026.01.08 | ₩78,628 | ₩82,685 | ₩77,547 | ₩80,964 | +2.97% | 488.2만 |
|---|
| 2026.01.07 | ₩87,664 | ₩88,064 | ₩77,613 | ₩79,842 | -8.92% | 945.2만 |
|---|
| 2026.01.06 | ₩87,397 | ₩90,320 | ₩87,343 | ₩88,451 | +1.21% | 365만 |
|---|
| 2026.01.05 | ₩86,569 | ₩88,571 | ₩86,169 | ₩86,970 | +0.46% | 326.9만 |
|---|
| 2026.01.02 | ₩85,648 | ₩86,810 | ₩84,607 | ₩85,955 | +0.36% | 289.2만 |
|---|
| 2025.12.31 | ₩85,795 | ₩86,035 | ₩84,594 | ₩84,634 | -1.35% | 162.2만 |
|---|
| 2025.12.30 | ₩85,542 | ₩86,115 | ₩85,301 | ₩86,035 | +0.58% | 177.3만 |
|---|
| 2025.12.29 | ₩85,421 | ₩86,035 | ₩84,981 | ₩85,448 | +0.03% | 179.4만 |
|---|
| 2025.12.26 | ₩86,476 | ₩86,543 | ₩85,648 | ₩85,702 | -0.90% | 143.4만 |
|---|
| 2025.12.24 | ₩86,009 | ₩86,903 | ₩85,702 | ₩86,102 | +0.11% | 74.3만 |
|---|
| 2025.12.23 | ₩86,836 | ₩87,090 | ₩85,809 | ₩86,062 | -0.89% | 175.5만 |
|---|
| 2025.12.22 | ₩87,250 | ₩87,824 | ₩86,583 | ₩87,076 | -0.20% | 214만 |
|---|
| 2025.12.19 | ₩86,075 | ₩87,450 | ₩85,622 | ₩86,329 | +0.29% | 585.5만 |
|---|
| 2025.12.18 | ₩88,545 | ₩88,545 | ₩86,009 | ₩86,075 | -2.79% | 264.6만 |
|---|
| 2025.12.17 | ₩88,091 | ₩89,132 | ₩86,062 | ₩86,756 | -1.52% | 217.9만 |
|---|
| 2025.12.16 | ₩88,745 | ₩89,332 | ₩86,823 | ₩88,118 | -0.71% | 255.6만 |
|---|
| 2025.12.15 | ₩90,266 | ₩90,907 | ₩88,304 | ₩88,585 | -1.86% | 242.9만 |
|---|
| 2025.12.12 | ₩91,054 | ₩91,841 | ₩88,892 | ₩89,386 | -1.83% | 337.3만 |
|---|
| 2025.12.11 | ₩91,187 | ₩91,454 | ₩89,546 | ₩91,094 | -0.10% | 215.8만 |
|---|
| 2025.12.10 | ₩91,014 | ₩92,896 | ₩90,387 | ₩91,841 | +0.91% | 295.2만 |
|---|
| 2025.12.09 | ₩91,828 | ₩92,696 | ₩90,814 | ₩91,481 | -0.38% | 246.8만 |
|---|
| 2025.12.08 | ₩92,616 | ₩93,843 | ₩91,574 | ₩92,375 | -0.26% | 258.4만 |
|---|
| 2025.12.05 | ₩92,028 | ₩93,563 | ₩91,388 | ₩92,522 | +0.54% | 241.6만 |
|---|
| 2025.12.04 | ₩92,522 | ₩93,123 | ₩91,521 | ₩92,108 | -0.45% | 193.7만 |
|---|
| 2025.12.03 | ₩91,321 | ₩93,777 | ₩90,947 | ₩92,589 | +1.39% | 241.4만 |
|---|
| 2025.12.02 | ₩88,398 | ₩91,468 | ₩87,343 | ₩91,081 | +3.03% | 295.4만 |
|---|
| 2025.12.01 | ₩87,357 | ₩88,838 | ₩86,903 | ₩87,864 | +0.58% | 242.7만 |
|---|
| 2025.11.28 | ₩87,197 | ₩88,104 | ₩86,556 | ₩88,024 | +0.95% | 114만 |
|---|
| 2025.11.26 | ₩84,888 | ₩88,571 | ₩84,888 | ₩87,210 | +2.74% | 296.7만 |
|---|
| 2025.11.25 | ₩84,113 | ₩85,195 | ₩83,126 | ₩84,767 | +0.78% | 258만 |
|---|
| 2025.11.24 | ₩84,354 | ₩85,141 | ₩83,072 | ₩84,153 | -0.24% | 303.6만 |
|---|
| 2025.11.21 | ₩81,204 | ₩84,514 | ₩80,630 | ₩83,566 | +2.91% | 392.9만 |
|---|
| 2025.11.20 | ₩84,460 | ₩84,981 | ₩80,163 | ₩80,750 | -4.39% | 377.6만 |
|---|
| 2025.11.19 | ₩83,486 | ₩84,674 | ₩82,285 | ₩83,539 | +0.06% | 318만 |
|---|
| 2025.11.18 | ₩82,832 | ₩84,500 | ₩82,365 | ₩83,179 | +0.42% | 313.1만 |
|---|
| 2025.11.17 | ₩88,091 | ₩88,518 | ₩83,072 | ₩84,300 | -4.30% | 399.8만 |
|---|
| 2025.11.14 | ₩89,746 | ₩90,787 | ₩88,665 | ₩88,892 | -0.95% | 225.8만 |
|---|
| 2025.11.13 | ₩92,642 | ₩93,843 | ₩90,520 | ₩90,987 | -1.79% | 307.9만 |
|---|
| 2025.11.12 | ₩92,923 | ₩93,470 | ₩91,868 | ₩92,709 | -0.23% | 255.2만 |
|---|
| 2025.11.11 | ₩92,709 | ₩94,070 | ₩91,361 | ₩91,895 | -0.88% | 298.8만 |
|---|
| 2025.11.10 | ₩94,351 | ₩94,417 | ₩91,014 | ₩92,228 | -2.25% | 329.9만 |
|---|
| 2025.11.07 | ₩92,749 | ₩93,016 | ₩90,160 | ₩92,869 | +0.13% | 320.1만 |
|---|
| 2025.11.06 | ₩98,208 | ₩99,049 | ₩93,777 | ₩94,284 | -4.00% | 358.5만 |
|---|
| 2025.11.05 | ₩98,595 | ₩100,971 | ₩95,285 | ₩98,048 | -0.56% | 561.3만 |
|---|
| 2025.11.04 | ₩100,090 | ₩101,104 | ₩95,645 | ₩96,086 | -4.00% | 559.3만 |
|---|
| 2025.11.03 | ₩103,533 | ₩104,107 | ₩101,545 | ₩102,159 | -1.33% | 382.4만 |
|---|
| 2025.10.31 | ₩105,495 | ₩106,777 | ₩102,506 | ₩103,734 | -1.67% | 387.2만 |
|---|
| 2025.10.30 | ₩105,095 | ₩108,272 | ₩104,761 | ₩105,656 | +0.53% | 392.4만 |
|---|
| 2025.10.29 | ₩110,968 | ₩112,823 | ₩104,895 | ₩105,095 | -5.29% | 744.3만 |
|---|
| 2025.10.28 | ₩114,331 | ₩121,325 | ₩106,964 | ₩107,124 | -6.30% | 1114.4만 |
|---|
| 2025.10.27 | ₩99,663 | ₩101,451 | ₩99,436 | ₩101,224 | +1.57% | 185.3만 |
|---|
| 2025.10.24 | ₩102,119 | ₩102,119 | ₩98,715 | ₩98,822 | -3.23% | 206.7만 |
|---|
| 2025.10.23 | ₩98,115 | ₩101,785 | ₩97,874 | ₩101,144 | +3.09% | 213만 |
|---|
| 2025.10.22 | ₩100,637 | ₩102,092 | ₩97,514 | ₩98,729 | -1.90% | 291.2만 |
|---|
| 2025.10.21 | ₩101,051 | ₩102,319 | ₩100,650 | ₩101,972 | +0.91% | 114.6만 |
|---|
| 2025.10.20 | ₩98,769 | ₩102,572 | ₩97,140 | ₩101,625 | +2.89% | 216.1만 |
|---|
| 2025.10.17 | ₩98,195 | ₩100,971 | ₩97,461 | ₩100,530 | +2.38% | 165.4만 |
|---|
| 2025.10.16 | ₩99,743 | ₩99,876 | ₩97,834 | ₩99,396 | -0.35% | 205만 |
|---|
| 2025.10.15 | ₩98,648 | ₩99,276 | ₩96,847 | ₩99,062 | +0.42% | 205.5만 |
|---|
| 2025.10.14 | ₩95,205 | ₩98,288 | ₩95,098 | ₩97,127 | +2.02% | 227.6만 |
|---|
| 2025.10.13 | ₩95,405 | ₩98,341 | ₩94,137 | ₩97,928 | +2.64% | 301.9만 |
|---|
| 2025.10.10 | ₩98,769 | ₩98,929 | ₩92,068 | ₩92,309 | -6.54% | 306.3만 |
|---|