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 | ₩105,897 | ₩106,204 | ₩98,664 | ₩101,894 | -3.78% | 916.4만 |
| 2026.10.08 | ₩108,687 | ₩108,913 | ₩104,670 | ₩107,766 | -0.85% | 739.1만 |
| 2026.10.07 | ₩108,286 | ₩114,572 | ₩107,966 | ₩111,342 | +2.82% | 922.3만 |
| 2026.10.06 | ₩114,011 | ₩114,425 | ₩106,805 | ₩110,488 | -3.09% | 1240.1만 |
| 2026.10.05 | ₩113,304 | ₩113,304 | ₩107,926 | ₩111,983 | -1.17% | 2944.4만 |
| 2026.10.02 | ₩111,996 | ₩115,493 | ₩109,541 | ₩113,478 | +1.32% | 873.4만 |
| 2026.10.01 | ₩115,052 | ₩115,600 | ₩110,421 | ₩110,982 | -3.54% | 506.4만 |
| 2026.09.30 | ₩117,081 | ₩119,723 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,078 |
| -2.56% |
| 607만 |
| 2026.09.29 | ₩118,055 | ₩119,497 | ₩114,932 | ₩117,495 | -0.47% | 330.9만 |
|---|
| 2026.09.28 | ₩119,310 | ₩119,950 | ₩114,358 | ₩116,894 | -2.02% | 337만 |
|---|
| 2026.09.25 | ₩117,375 | ₩121,312 | ₩115,746 | ₩119,230 | +1.58% | 461만 |
|---|
| 2026.09.24 | ₩121,645 | ₩122,326 | ₩116,627 | ₩117,188 | -3.66% | 391.2만 |
|---|
| 2026.09.23 | ₩120,391 | ₩123,847 | ₩119,310 | ₩122,046 | +1.37% | 503.1만 |
|---|
| 2026.09.22 | ₩118,616 | ₩121,231 | ₩117,561 | ₩120,057 | +1.22% | 449.7만 |
|---|
| 2026.09.21 | ₩119,657 | ₩122,553 | ₩117,615 | ₩118,429 | -1.03% | 441.1만 |
|---|
| 2026.09.18 | ₩122,846 | ₩122,846 | ₩116,747 | ₩118,456 | -3.57% | 2211.2만 |
|---|
| 2026.09.17 | ₩115,786 | ₩122,059 | ₩112,690 | ₩121,872 | +5.26% | 735만 |
|---|
| 2026.09.16 | ₩119,283 | ₩119,283 | ₩113,731 | ₩114,225 | -4.24% | 819.2만 |
|---|
| 2026.09.15 | ₩107,485 | ₩120,524 | ₩106,004 | ₩120,110 | +11.75% | 1294.5만 |
|---|
| 2026.09.14 | ₩114,852 | ₩115,746 | ₩105,484 | ₩105,777 | -7.90% | 1116.4만 |
|---|
| 2026.09.11 | ₩112,463 | ₩123,180 | ₩112,036 | ₩117,908 | +4.84% | 1112.6만 |
|---|
| 2026.09.10 | ₩101,573 | ₩114,625 | ₩99,812 | ₩112,143 | +10.41% | 1133만 |
|---|
| 2026.09.09 | ₩100,452 | ₩102,307 | ₩98,998 | ₩102,147 | +1.69% | 475.9만 |
|---|
| 2026.09.08 | ₩100,092 | ₩101,226 | ₩98,090 | ₩100,599 | +0.51% | 683.9만 |
|---|
| 2026.09.04 | ₩94,874 | ₩99,825 | ₩94,874 | ₩98,784 | +4.12% | 480.5만 |
|---|
| 2026.09.03 | ₩94,954 | ₩96,956 | ₩93,780 | ₩95,421 | +0.49% | 402.3만 |
|---|
| 2026.09.02 | ₩88,601 | ₩97,770 | ₩88,601 | ₩95,648 | +7.95% | 751.7만 |
|---|
| 2026.09.01 | ₩88,081 | ₩90,537 | ₩86,279 | ₩89,963 | +2.14% | 531.2만 |
|---|
| 2026.08.31 | ₩88,655 | ₩90,350 | ₩86,560 | ₩89,429 | +0.87% | 2002.9만 |
|---|
| 2026.08.28 | ₩89,883 | ₩90,323 | ₩86,039 | ₩87,801 | -2.32% | 483.2만 |
|---|
| 2026.08.27 | ₩89,416 | ₩90,897 | ₩88,121 | ₩89,896 | +0.54% | 464.1만 |
|---|
| 2026.08.26 | ₩87,747 | ₩88,975 | ₩86,279 | ₩88,908 | +1.32% | 308.1만 |
|---|
| 2026.08.25 | ₩89,375 | ₩89,375 | ₩84,157 | ₩87,681 | -1.90% | 494.7만 |
|---|
| 2026.08.24 | ₩88,895 | ₩89,709 | ₩87,360 | ₩89,229 | +0.38% | 363.6만 |
|---|
| 2026.08.21 | ₩90,643 | ₩91,524 | ₩88,321 | ₩89,602 | -1.15% | 694.8만 |
|---|
| 2026.08.20 | ₩90,670 | ₩93,419 | ₩89,909 | ₩90,670 | 0.00% | 342만 |
|---|
| 2026.08.19 | ₩90,403 | ₩93,726 | ₩90,096 | ₩91,391 | +1.09% | 553.1만 |
|---|
| 2026.08.18 | ₩89,109 | ₩90,790 | ₩86,479 | ₩89,989 | +0.99% | 569.7만 |
|---|
| 2026.08.17 | ₩92,632 | ₩93,860 | ₩90,230 | ₩90,390 | -2.42% | 369만 |
|---|
| 2026.08.14 | ₩93,953 | ₩93,966 | ₩90,310 | ₩92,912 | -1.11% | 381.1만 |
|---|
| 2026.08.13 | ₩92,271 | ₩93,846 | ₩92,098 | ₩93,099 | +0.90% | 414만 |
|---|
| 2026.08.12 | ₩91,564 | ₩93,326 | ₩89,722 | ₩92,992 | +1.56% | 452만 |
|---|
| 2026.08.11 | ₩92,085 | ₩93,820 | ₩90,350 | ₩91,190 | -0.97% | 418.7만 |
|---|
| 2026.08.10 | ₩94,247 | ₩94,420 | ₩91,644 | ₩91,804 | -2.59% | 549.7만 |
|---|
| 2026.08.07 | ₩90,029 | ₩94,300 | ₩89,589 | ₩94,247 | +4.68% | 350.3만 |
|---|
| 2026.08.06 | ₩88,521 | ₩90,750 | ₩88,241 | ₩89,202 | +0.77% | 374.1만 |
|---|
| 2026.08.05 | ₩88,828 | ₩90,483 | ₩87,254 | ₩89,402 | +0.65% | 515.9만 |
|---|
| 2026.08.04 | ₩82,890 | ₩89,722 | ₩82,329 | ₩89,135 | +7.54% | 581.8만 |
|---|
| 2026.08.03 | ₩81,275 | ₩82,249 | ₩79,967 | ₩81,795 | +0.64% | 550.6만 |
|---|
| 2026.07.31 | ₩84,531 | ₩84,531 | ₩80,634 | ₩83,116 | -1.67% | 620.4만 |
|---|
| 2026.07.30 | ₩81,835 | ₩83,463 | ₩79,887 | ₩83,383 | +1.89% | 854만 |
|---|
| 2026.07.29 | ₩78,192 | ₩85,519 | ₩76,737 | ₩81,662 | +4.44% | 1700.1만 |
|---|
| 2026.07.28 | ₩85,212 | ₩87,440 | ₩83,583 | ₩86,319 | +1.30% | 812.5만 |
|---|
| 2026.07.27 | ₩80,461 | ₩85,011 | ₩80,394 | ₩84,664 | +5.22% | 543.6만 |
|---|
| 2026.07.24 | ₩80,381 | ₩81,955 | ₩80,007 | ₩80,354 | -0.03% | 481.1만 |
|---|
| 2026.07.23 | ₩83,277 | ₩83,944 | ₩79,713 | ₩80,701 | -3.09% | 545.4만 |
|---|
| 2026.07.22 | ₩83,317 | ₩85,265 | ₩83,076 | ₩84,291 | +1.17% | 331.5만 |
|---|
| 2026.07.21 | ₩82,316 | ₩84,651 | ₩81,608 | ₩84,011 | +2.06% | 577.6만 |
|---|
| 2026.07.20 | ₩80,100 | ₩80,607 | ₩78,712 | ₩79,807 | -0.37% | 400.1만 |
|---|
| 2026.07.17 | ₩75,683 | ₩79,513 | ₩75,683 | ₩79,206 | +4.66% | 581.6만 |
|---|
| 2026.07.16 | ₩75,616 | ₩77,044 | ₩74,135 | ₩76,911 | +1.71% | 577.4만 |
|---|
| 2026.07.15 | ₩76,337 | ₩77,378 | ₩73,975 | ₩76,751 | +0.54% | 425.6만 |
|---|
| 2026.07.14 | ₩79,073 | ₩79,833 | ₩75,349 | ₩75,509 | -4.51% | 448.3만 |
|---|
| 2026.07.13 | ₩79,873 | ₩80,728 | ₩77,164 | ₩77,725 | -2.69% | 418.1만 |
|---|
| 2026.07.10 | ₩79,086 | ₩81,822 | ₩78,966 | ₩80,581 | +1.89% | 336.2만 |
|---|
| 2026.07.09 | ₩80,220 | ₩81,728 | ₩78,445 | ₩80,007 | -0.27% | 495.7만 |
|---|
| 2026.07.08 | ₩79,113 | ₩79,433 | ₩76,350 | ₩78,058 | -1.33% | 746만 |
|---|
| 2026.07.07 | ₩80,567 | ₩82,276 | ₩78,993 | ₩79,753 | -1.01% | 531.4만 |
|---|
| 2026.07.06 | ₩84,077 | ₩86,026 | ₩82,369 | ₩82,623 | -1.73% | 433.7만 |
|---|
| 2026.07.02 | ₩88,415 | ₩90,497 | ₩82,743 | ₩83,490 | -5.57% | 622.1만 |
|---|
| 2026.07.01 | ₩89,642 | ₩91,511 | ₩87,374 | ₩87,988 | -1.85% | 648.3만 |
|---|
| 2026.06.30 | ₩89,749 | ₩92,618 | ₩89,442 | ₩90,483 | +0.82% | 496만 |
|---|
| 2026.06.29 | ₩91,417 | ₩91,497 | ₩86,867 | ₩90,363 | -1.15% | 435.3만 |
|---|
| 2026.06.26 | ₩90,777 | ₩92,245 | ₩88,935 | ₩90,750 | -0.03% | 830.8만 |
|---|
| 2026.06.25 | ₩97,757 | ₩99,531 | ₩91,377 | ₩93,339 | -4.52% | 458.5만 |
|---|
| 2026.06.24 | ₩98,144 | ₩98,264 | ₩92,498 | ₩95,288 | -2.91% | 663만 |
|---|
| 2026.06.23 | ₩97,263 | ₩100,225 | ₩96,062 | ₩98,010 | +0.77% | 850.4만 |
|---|
| 2026.06.22 | ₩97,289 | ₩105,697 | ₩95,848 | ₩101,667 | +4.50% | 801.3만 |
|---|
| 2026.06.18 | ₩95,301 | ₩97,116 | ₩91,404 | ₩96,689 | +1.46% | 940.5만 |
|---|
| 2026.06.17 | ₩96,435 | ₩97,276 | ₩92,445 | ₩92,592 | -3.99% | 392.2만 |
|---|
| 2026.06.16 | ₩100,479 | ₩101,266 | ₩95,021 | ₩95,314 | -5.14% | 495.7만 |
|---|
| 2026.06.15 | ₩101,133 | ₩102,387 | ₩98,224 | ₩101,774 | +0.63% | 438.4만 |
|---|
| 2026.06.12 | ₩96,555 | ₩99,011 | ₩95,114 | ₩98,717 | +2.24% | 226.2만 |
|---|
| 2026.06.11 | ₩94,887 | ₩97,636 | ₩93,699 | ₩97,063 | +2.29% | 475.1만 |
|---|
| 2026.06.10 | ₩96,836 | ₩98,344 | ₩93,726 | ₩93,806 | -3.13% | 398.9만 |
|---|
| 2026.06.09 | ₩101,306 | ₩103,148 | ₩92,578 | ₩98,170 | -3.10% | 588.4만 |
|---|
| 2026.06.08 | ₩100,546 | ₩105,283 | ₩98,998 | ₩100,586 | +0.04% | 596.9만 |
|---|
| 2026.06.05 | ₩104,096 | ₩104,589 | ₩97,156 | ₩98,184 | -5.68% | 717만 |
|---|
| 2026.06.04 | ₩105,577 | ₩109,260 | ₩105,163 | ₩106,671 | +1.04% | 377.1만 |
|---|
| 2026.06.03 | ₩105,430 | ₩109,981 | ₩103,242 | ₩107,646 | +2.10% | 335.4만 |
|---|
| 2026.06.02 | ₩103,015 | ₩107,606 | ₩101,213 | ₩105,590 | +2.50% | 692.7만 |
|---|
| 2026.06.01 | ₩103,829 | ₩103,842 | ₩98,971 | ₩100,746 | -2.97% | 486.8만 |
|---|
| 2026.05.29 | ₩110,008 | ₩111,716 | ₩103,575 | ₩103,895 | -5.56% | 540.7만 |
|---|
| 2026.05.28 | ₩104,963 | ₩109,541 | ₩103,962 | ₩108,647 | +3.51% | 424만 |
|---|
| 2026.05.27 | ₩112,210 | ₩113,678 | ₩104,296 | ₩105,003 | -6.42% | 535.3만 |
|---|
| 2026.05.26 | ₩110,368 | ₩113,157 | ₩106,765 | ₩111,329 | +0.87% | 601.7만 |
|---|
| 2026.05.22 | ₩98,210 | ₩110,048 | ₩98,210 | ₩109,994 | +12.00% | 533.6만 |
|---|
| 2026.05.21 | ₩98,757 | ₩99,184 | ₩94,954 | ₩98,144 | -0.62% | 519.3만 |
|---|
| 2026.05.20 | ₩94,086 | ₩99,358 | ₩93,833 | ₩99,225 | +5.46% | 416.6만 |
|---|
| 2026.05.19 | ₩93,406 | ₩96,569 | ₩92,365 | ₩93,886 | +0.51% | 489.8만 |
|---|
| 2026.05.18 | ₩92,859 | ₩94,807 | ₩91,097 | ₩93,886 | +1.11% | 680.1만 |
|---|
| 2026.05.15 | ₩87,694 | ₩93,272 | ₩87,627 | ₩91,457 | +4.29% | 553.5만 |
|---|
| 2026.05.14 | ₩91,537 | ₩91,591 | ₩88,561 | ₩89,496 | -2.23% | 463.4만 |
|---|
| 2026.05.13 | ₩90,350 | ₩91,751 | ₩89,015 | ₩90,937 | +0.65% | 462.5만 |
|---|
| 2026.05.12 | ₩92,765 | ₩93,339 | ₩86,279 | ₩88,495 | -4.60% | 701.9만 |
|---|
| 2026.05.11 | ₩89,028 | ₩93,646 | ₩88,695 | ₩93,593 | +5.13% | 564.8만 |
|---|
| 2026.05.08 | ₩89,536 | ₩90,003 | ₩87,280 | ₩89,122 | -0.46% | 514.4만 |
|---|
| 2026.05.07 | ₩86,960 | ₩90,150 | ₩86,159 | ₩86,800 | -0.18% | 647.5만 |
|---|
| 2026.05.06 | ₩90,803 | ₩90,803 | ₩82,129 | ₩86,706 | -4.51% | 1039만 |
|---|
| 2026.05.05 | ₩92,005 | ₩97,169 | ₩91,698 | ₩96,836 | +5.25% | 680만 |
|---|
| 2026.05.04 | ₩91,951 | ₩93,326 | ₩91,084 | ₩91,884 | -0.07% | 334.6만 |
|---|
| 2026.05.01 | ₩92,699 | ₩93,286 | ₩89,789 | ₩92,618 | -0.09% | 419.5만 |
|---|
| 2026.04.30 | ₩84,104 | ₩94,020 | ₩83,984 | ₩93,646 | +11.35% | 817.3만 |
|---|
| 2026.04.29 | ₩82,583 | ₩84,611 | ₩81,809 | ₩83,624 | +1.26% | 354만 |
|---|
| 2026.04.28 | ₩81,982 | ₩83,210 | ₩81,088 | ₩81,381 | -0.73% | 277.3만 |
|---|
| 2026.04.27 | ₩85,011 | ₩85,412 | ₩81,341 | ₩82,903 | -2.48% | 234.7만 |
|---|
| 2026.04.24 | ₩83,850 | ₩85,212 | ₩82,489 | ₩84,945 | +1.31% | 408.7만 |
|---|
| 2026.04.23 | ₩83,010 | ₩83,130 | ₩80,848 | ₩82,142 | -1.05% | 274.3만 |
|---|
| 2026.04.22 | ₩82,196 | ₩82,890 | ₩81,809 | ₩82,436 | +0.29% | 272.7만 |
|---|
| 2026.04.21 | ₩79,953 | ₩81,462 | ₩79,660 | ₩79,994 | +0.05% | 222.1만 |
|---|
| 2026.04.20 | ₩76,684 | ₩79,553 | ₩76,604 | ₩79,353 | +3.48% | 265.1만 |
|---|
| 2026.04.17 | ₩78,913 | ₩80,381 | ₩76,751 | ₩78,726 | -0.24% | 325.8만 |
|---|
| 2026.04.16 | ₩77,631 | ₩78,739 | ₩77,071 | ₩78,339 | +0.91% | 197.3만 |
|---|
| 2026.04.15 | ₩76,310 | ₩77,391 | ₩75,683 | ₩77,311 | +1.31% | 218만 |
|---|
| 2026.04.14 | ₩75,403 | ₩76,737 | ₩74,802 | ₩76,444 | +1.38% | 243.2만 |
|---|
| 2026.04.13 | ₩74,936 | ₩75,483 | ₩73,895 | ₩75,403 | +0.62% | 274.8만 |
|---|
| 2026.04.10 | ₩76,123 | ₩76,510 | ₩74,896 | ₩75,216 | -1.19% | 216.4만 |
|---|
| 2026.04.09 | ₩75,069 | ₩76,017 | ₩74,669 | ₩75,483 | +0.55% | 300.7만 |
|---|
| 2026.04.08 | ₩75,082 | ₩75,589 | ₩73,868 | ₩75,456 | +0.50% | 361.2만 |
|---|
| 2026.04.07 | ₩74,669 | ₩74,669 | ₩72,040 | ₩73,481 | -1.59% | 261.7만 |
|---|
| 2026.04.06 | ₩74,055 | ₩75,002 | ₩73,548 | ₩74,695 | +0.87% | 229.4만 |
|---|
| 2026.04.02 | ₩70,718 | ₩73,855 | ₩69,824 | ₩73,654 | +4.15% | 539.5만 |
|---|
| 2026.04.01 | ₩71,519 | ₩72,587 | ₩70,598 | ₩71,025 | -0.69% | 327.8만 |
|---|
| 2026.03.31 | ₩71,065 | ₩71,786 | ₩69,544 | ₩71,466 | +0.56% | 353.9만 |
|---|
| 2026.03.30 | ₩71,893 | ₩72,200 | ₩69,304 | ₩70,064 | -2.54% | 333.7만 |
|---|
| 2026.03.27 | ₩74,882 | ₩75,296 | ₩71,079 | ₩71,599 | -4.38% | 344.3만 |
|---|
| 2026.03.26 | ₩74,202 | ₩76,871 | ₩74,175 | ₩75,616 | +1.91% | 258.7만 |
|---|
| 2026.03.25 | ₩74,535 | ₩75,803 | ₩74,068 | ₩74,989 | +0.61% | 210.3만 |
|---|
| 2026.03.24 | ₩72,093 | ₩75,603 | ₩72,093 | ₩73,881 | +2.48% | 311.5만 |
|---|
| 2026.03.23 | ₩73,828 | ₩74,121 | ₩72,333 | ₩72,720 | -1.50% | 312.5만 |
|---|
| 2026.03.20 | ₩72,226 | ₩73,508 | ₩71,492 | ₩72,653 | +0.59% | 747.1만 |
|---|
| 2026.03.19 | ₩70,438 | ₩72,880 | ₩69,971 | ₩72,226 | +2.54% | 261.1만 |
|---|
| 2026.03.18 | ₩71,386 | ₩72,453 | ₩71,132 | ₩71,506 | +0.17% | 327.1만 |
|---|
| 2026.03.17 | ₩73,441 | ₩74,202 | ₩71,266 | ₩71,679 | -2.40% | 261.7만 |
|---|
| 2026.03.16 | ₩74,762 | ₩74,762 | ₩72,747 | ₩72,787 | -2.64% | 206.1만 |
|---|
| 2026.03.13 | ₩73,961 | ₩75,323 | ₩72,707 | ₩73,054 | -1.23% | 271만 |
|---|
| 2026.03.12 | ₩73,294 | ₩75,283 | ₩72,867 | ₩73,668 | +0.51% | 316.6만 |
|---|
| 2026.03.11 | ₩74,255 | ₩75,910 | ₩73,134 | ₩73,868 | -0.52% | 264.8만 |
|---|
| 2026.03.10 | ₩73,601 | ₩74,615 | ₩71,279 | ₩73,307 | -0.40% | 320.9만 |
|---|
| 2026.03.09 | ₩71,973 | ₩74,001 | ₩69,624 | ₩73,774 | +2.50% | 394.3만 |
|---|
| 2026.03.06 | ₩73,975 | ₩74,749 | ₩72,734 | ₩73,147 | -1.12% | 398.7만 |
|---|
| 2026.03.05 | ₩74,709 | ₩76,470 | ₩74,482 | ₩75,376 | +0.89% | 317.5만 |
|---|
| 2026.03.04 | ₩77,792 | ₩78,392 | ₩75,056 | ₩75,109 | -3.45% | 304.7만 |
|---|
| 2026.03.03 | ₩76,644 | ₩78,232 | ₩75,883 | ₩77,605 | +1.25% | 416.6만 |
|---|
| 2026.03.02 | ₩77,071 | ₩79,460 | ₩76,510 | ₩78,646 | +2.04% | 263.3만 |
|---|
| 2026.02.27 | ₩78,365 | ₩79,593 | ₩76,577 | ₩79,513 | +1.46% | 335.6만 |
|---|
| 2026.02.26 | ₩80,034 | ₩81,101 | ₩78,219 | ₩79,553 | -0.60% | 314.5만 |
|---|
| 2026.02.25 | ₩80,207 | ₩80,874 | ₩79,033 | ₩79,833 | -0.47% | 295.1만 |
|---|
| 2026.02.24 | ₩79,113 | ₩82,022 | ₩79,113 | ₩79,940 | +1.05% | 181.5만 |
|---|
| 2026.02.23 | ₩79,967 | ₩80,594 | ₩78,058 | ₩79,780 | -0.23% | 256만 |
|---|
| 2026.02.20 | ₩78,686 | ₩80,968 | ₩77,591 | ₩80,140 | +1.85% | 387.7만 |
|---|
| 2026.02.19 | ₩82,489 | ₩83,076 | ₩78,792 | ₩79,033 | -4.19% | 368.9만 |
|---|
| 2026.02.18 | ₩83,277 | ₩83,877 | ₩82,089 | ₩82,743 | -0.64% | 243.3만 |
|---|
| 2026.02.17 | ₩82,302 | ₩83,837 | ₩81,341 | ₩82,956 | +0.79% | 278.3만 |
|---|
| 2026.02.13 | ₩80,861 | ₩83,036 | ₩80,341 | ₩82,876 | +2.49% | 299.4만 |
|---|
| 2026.02.12 | ₩84,945 | ₩85,519 | ₩80,501 | ₩81,048 | -4.59% | 341.3만 |
|---|
| 2026.02.11 | ₩83,837 | ₩85,705 | ₩83,490 | ₩84,985 | +1.37% | 273.3만 |
|---|
| 2026.02.10 | ₩82,316 | ₩84,865 | ₩81,728 | ₩83,156 | +1.02% | 288.6만 |
|---|
| 2026.02.09 | ₩82,743 | ₩83,677 | ₩81,915 | ₩82,142 | -0.73% | 295.8만 |
|---|
| 2026.02.06 | ₩81,542 | ₩83,677 | ₩81,301 | ₩82,876 | +1.64% | 433.6만 |
|---|
| 2026.02.05 | ₩77,071 | ₩82,276 | ₩77,071 | ₩81,301 | +5.49% | 693.2만 |
|---|
| 2026.02.04 | ₩78,352 | ₩80,074 | ₩75,403 | ₩78,739 | +0.49% | 847.7만 |
|---|
| 2026.02.03 | ₩75,843 | ₩75,963 | ₩72,880 | ₩74,642 | -1.58% | 569.9만 |
|---|
| 2026.02.02 | ₩74,081 | ₩76,070 | ₩73,748 | ₩75,843 | +2.38% | 380.4만 |
|---|
| 2026.01.30 | ₩73,694 | ₩74,455 | ₩72,960 | ₩74,415 | +0.98% | 628.2만 |
|---|
| 2026.01.29 | ₩73,748 | ₩74,508 | ₩72,440 | ₩74,455 | +0.96% | 439.7만 |
|---|
| 2026.01.28 | ₩73,241 | ₩77,872 | ₩72,093 | ₩73,774 | +0.73% | 986.5만 |
|---|
| 2026.01.27 | ₩79,953 | ₩81,261 | ₩79,219 | ₩80,140 | +0.23% | 389.1만 |
|---|
| 2026.01.26 | ₩78,299 | ₩80,194 | ₩77,751 | ₩79,753 | +1.86% | 348.3만 |
|---|
| 2026.01.23 | ₩79,166 | ₩79,713 | ₩77,591 | ₩78,686 | -0.61% | 501만 |
|---|
| 2026.01.22 | ₩78,913 | ₩82,476 | ₩78,539 | ₩79,633 | +0.91% | 433만 |
|---|
| 2026.01.21 | ₩77,231 | ₩78,792 | ₩77,071 | ₩78,138 | +1.18% | 462.5만 |
|---|
| 2026.01.20 | ₩76,350 | ₩77,778 | ₩75,429 | ₩76,617 | +0.35% | 319.4만 |
|---|
| 2026.01.16 | ₩78,592 | ₩79,260 | ₩77,071 | ₩77,098 | -1.90% | 324.6만 |
|---|
| 2026.01.15 | ₩80,207 | ₩80,314 | ₩77,404 | ₩78,018 | -2.73% | 367.6만 |
|---|
| 2026.01.14 | ₩77,792 | ₩79,927 | ₩77,538 | ₩79,887 | +2.69% | 270.8만 |
|---|
| 2026.01.13 | ₩78,939 | ₩79,273 | ₩77,645 | ₩78,072 | -1.10% | 320.4만 |
|---|
| 2026.01.12 | ₩78,993 | ₩79,473 | ₩77,378 | ₩78,539 | -0.57% | 437.9만 |
|---|
| 2026.01.09 | ₩81,502 | ₩82,316 | ₩80,034 | ₩80,300 | -1.47% | 406.6만 |
|---|
| 2026.01.08 | ₩78,619 | ₩82,676 | ₩77,538 | ₩80,954 | +2.97% | 488.2만 |
|---|
| 2026.01.07 | ₩87,654 | ₩88,054 | ₩77,605 | ₩79,833 | -8.92% | 945.2만 |
|---|
| 2026.01.06 | ₩87,387 | ₩90,310 | ₩87,334 | ₩88,441 | +1.21% | 365만 |
|---|
| 2026.01.05 | ₩86,560 | ₩88,561 | ₩86,159 | ₩86,960 | +0.46% | 326.9만 |
|---|
| 2026.01.02 | ₩85,639 | ₩86,800 | ₩84,598 | ₩85,946 | +0.36% | 289.2만 |
|---|
| 2025.12.31 | ₩85,786 | ₩86,026 | ₩84,584 | ₩84,624 | -1.35% | 162.2만 |
|---|
| 2025.12.30 | ₩85,532 | ₩86,106 | ₩85,292 | ₩86,026 | +0.58% | 177.3만 |
|---|
| 2025.12.29 | ₩85,412 | ₩86,026 | ₩84,971 | ₩85,439 | +0.03% | 179.4만 |
|---|
| 2025.12.26 | ₩86,466 | ₩86,533 | ₩85,639 | ₩85,692 | -0.90% | 143.4만 |
|---|
| 2025.12.24 | ₩85,999 | ₩86,893 | ₩85,692 | ₩86,092 | +0.11% | 74.3만 |
|---|
| 2025.12.23 | ₩86,826 | ₩87,080 | ₩85,799 | ₩86,052 | -0.89% | 175.5만 |
|---|
| 2025.12.22 | ₩87,240 | ₩87,814 | ₩86,573 | ₩87,067 | -0.20% | 214만 |
|---|
| 2025.12.19 | ₩86,066 | ₩87,440 | ₩85,612 | ₩86,319 | +0.29% | 585.5만 |
|---|
| 2025.12.18 | ₩88,535 | ₩88,535 | ₩85,999 | ₩86,066 | -2.79% | 264.6만 |
|---|
| 2025.12.17 | ₩88,081 | ₩89,122 | ₩86,052 | ₩86,746 | -1.52% | 217.9만 |
|---|
| 2025.12.16 | ₩88,735 | ₩89,322 | ₩86,813 | ₩88,108 | -0.71% | 255.6만 |
|---|
| 2025.12.15 | ₩90,256 | ₩90,897 | ₩88,294 | ₩88,575 | -1.86% | 242.9만 |
|---|
| 2025.12.12 | ₩91,044 | ₩91,831 | ₩88,882 | ₩89,375 | -1.83% | 337.3만 |
|---|
| 2025.12.11 | ₩91,177 | ₩91,444 | ₩89,536 | ₩91,084 | -0.10% | 215.8만 |
|---|
| 2025.12.10 | ₩91,004 | ₩92,885 | ₩90,376 | ₩91,831 | +0.91% | 295.2만 |
|---|
| 2025.12.09 | ₩91,818 | ₩92,685 | ₩90,803 | ₩91,471 | -0.38% | 246.8만 |
|---|
| 2025.12.08 | ₩92,605 | ₩93,833 | ₩91,564 | ₩92,365 | -0.26% | 258.4만 |
|---|
| 2025.12.05 | ₩92,018 | ₩93,553 | ₩91,377 | ₩92,512 | +0.54% | 241.6만 |
|---|
| 2025.12.04 | ₩92,512 | ₩93,112 | ₩91,511 | ₩92,098 | -0.45% | 193.7만 |
|---|
| 2025.12.03 | ₩91,311 | ₩93,766 | ₩90,937 | ₩92,578 | +1.39% | 241.4만 |
|---|
| 2025.12.02 | ₩88,388 | ₩91,457 | ₩87,334 | ₩91,070 | +3.03% | 295.4만 |
|---|
| 2025.12.01 | ₩87,347 | ₩88,828 | ₩86,893 | ₩87,854 | +0.58% | 242.7만 |
|---|
| 2025.11.28 | ₩87,187 | ₩88,094 | ₩86,546 | ₩88,014 | +0.95% | 114만 |
|---|
| 2025.11.26 | ₩84,878 | ₩88,561 | ₩84,878 | ₩87,200 | +2.74% | 296.7만 |
|---|
| 2025.11.25 | ₩84,104 | ₩85,185 | ₩83,116 | ₩84,758 | +0.78% | 258만 |
|---|
| 2025.11.24 | ₩84,344 | ₩85,132 | ₩83,063 | ₩84,144 | -0.24% | 303.6만 |
|---|
| 2025.11.21 | ₩81,195 | ₩84,504 | ₩80,621 | ₩83,557 | +2.91% | 392.9만 |
|---|
| 2025.11.20 | ₩84,451 | ₩84,971 | ₩80,154 | ₩80,741 | -4.39% | 377.6만 |
|---|
| 2025.11.19 | ₩83,477 | ₩84,664 | ₩82,276 | ₩83,530 | +0.06% | 318만 |
|---|
| 2025.11.18 | ₩82,823 | ₩84,491 | ₩82,356 | ₩83,170 | +0.42% | 313.1만 |
|---|
| 2025.11.17 | ₩88,081 | ₩88,508 | ₩83,063 | ₩84,291 | -4.30% | 399.8만 |
|---|
| 2025.11.14 | ₩89,736 | ₩90,777 | ₩88,655 | ₩88,882 | -0.95% | 225.8만 |
|---|
| 2025.11.13 | ₩92,632 | ₩93,833 | ₩90,510 | ₩90,977 | -1.79% | 307.9만 |
|---|
| 2025.11.12 | ₩92,912 | ₩93,459 | ₩91,858 | ₩92,699 | -0.23% | 255.2만 |
|---|
| 2025.11.11 | ₩92,699 | ₩94,060 | ₩91,351 | ₩91,884 | -0.88% | 298.8만 |
|---|
| 2025.11.10 | ₩94,340 | ₩94,407 | ₩91,004 | ₩92,218 | -2.25% | 329.9만 |
|---|
| 2025.11.07 | ₩92,739 | ₩93,005 | ₩90,150 | ₩92,859 | +0.13% | 320.1만 |
|---|
| 2025.11.06 | ₩98,197 | ₩99,038 | ₩93,766 | ₩94,273 | -4.00% | 358.5만 |
|---|
| 2025.11.05 | ₩98,584 | ₩100,959 | ₩95,274 | ₩98,037 | -0.56% | 561.3만 |
|---|
| 2025.11.04 | ₩100,079 | ₩101,093 | ₩95,635 | ₩96,075 | -4.00% | 559.3만 |
|---|
| 2025.11.03 | ₩103,522 | ₩104,096 | ₩101,533 | ₩102,147 | -1.33% | 382.4만 |
|---|
| 2025.10.31 | ₩105,484 | ₩106,765 | ₩102,494 | ₩103,722 | -1.67% | 387.2만 |
|---|
| 2025.10.30 | ₩105,083 | ₩108,260 | ₩104,750 | ₩105,644 | +0.53% | 392.4만 |
|---|
| 2025.10.29 | ₩110,955 | ₩112,810 | ₩104,883 | ₩105,083 | -5.29% | 744.3만 |
|---|
| 2025.10.28 | ₩114,318 | ₩121,312 | ₩106,952 | ₩107,112 | -6.30% | 1114.4만 |
|---|
| 2025.10.27 | ₩99,652 | ₩101,440 | ₩99,425 | ₩101,213 | +1.57% | 185.3만 |
|---|
| 2025.10.24 | ₩102,107 | ₩102,107 | ₩98,704 | ₩98,811 | -3.23% | 206.7만 |
|---|
| 2025.10.23 | ₩98,104 | ₩101,774 | ₩97,863 | ₩101,133 | +3.09% | 213만 |
|---|
| 2025.10.22 | ₩100,626 | ₩102,080 | ₩97,503 | ₩98,717 | -1.90% | 291.2만 |
|---|
| 2025.10.21 | ₩101,040 | ₩102,307 | ₩100,639 | ₩101,960 | +0.91% | 114.6만 |
|---|
| 2025.10.20 | ₩98,757 | ₩102,561 | ₩97,129 | ₩101,613 | +2.89% | 216.1만 |
|---|
| 2025.10.17 | ₩98,184 | ₩100,959 | ₩97,450 | ₩100,519 | +2.38% | 165.4만 |
|---|
| 2025.10.16 | ₩99,732 | ₩99,865 | ₩97,823 | ₩99,385 | -0.35% | 205만 |
|---|
| 2025.10.15 | ₩98,637 | ₩99,265 | ₩96,836 | ₩99,051 | +0.42% | 205.5만 |
|---|
| 2025.10.14 | ₩95,194 | ₩98,277 | ₩95,087 | ₩97,116 | +2.02% | 227.6만 |
|---|
| 2025.10.13 | ₩95,394 | ₩98,330 | ₩94,127 | ₩97,917 | +2.64% | 301.9만 |
|---|
| 2025.10.10 | ₩98,757 | ₩98,918 | ₩92,058 | ₩92,298 | -6.54% | 306.3만 |
|---|