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 | ₩106,002 | ₩106,309 | ₩98,762 | ₩101,994 | -3.78% | 916.4만 |
| 2026.10.08 | ₩108,794 | ₩109,021 | ₩104,773 | ₩107,872 | -0.85% | 739.1만 |
| 2026.10.07 | ₩108,393 | ₩114,685 | ₩108,073 | ₩111,452 | +2.82% | 922.3만 |
| 2026.10.06 | ₩114,124 | ₩114,538 | ₩106,910 | ₩110,598 | -3.09% | 1240.1만 |
| 2026.10.05 | ₩113,416 | ₩113,416 | ₩108,033 | ₩112,094 | -1.17% | 2944.4만 |
| 2026.10.02 | ₩112,107 | ₩115,607 | ₩109,649 | ₩113,590 | +1.32% | 873.4만 |
| 2026.10.01 | ₩115,166 | ₩115,714 | ₩110,531 | ₩111,092 | -3.54% | 506.4만 |
| 2026.09.30 | ₩117,197 | ₩119,842 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,191 |
| -2.56% |
| 607만 |
| 2026.09.29 | ₩118,172 | ₩119,615 | ₩115,046 | ₩117,611 | -0.47% | 330.9만 |
|---|
| 2026.09.28 | ₩119,428 | ₩120,069 | ₩114,472 | ₩117,010 | -2.02% | 337만 |
|---|
| 2026.09.25 | ₩117,491 | ₩121,431 | ₩115,861 | ₩119,348 | +1.58% | 461만 |
|---|
| 2026.09.24 | ₩121,765 | ₩122,447 | ₩116,743 | ₩117,304 | -3.66% | 391.2만 |
|---|
| 2026.09.23 | ₩120,510 | ₩123,970 | ₩119,428 | ₩122,166 | +1.37% | 503.1만 |
|---|
| 2026.09.22 | ₩118,733 | ₩121,351 | ₩117,678 | ₩120,176 | +1.22% | 449.7만 |
|---|
| 2026.09.21 | ₩119,775 | ₩122,674 | ₩117,731 | ₩118,546 | -1.03% | 441.1만 |
|---|
| 2026.09.18 | ₩122,968 | ₩122,968 | ₩116,863 | ₩118,573 | -3.57% | 2211.2만 |
|---|
| 2026.09.17 | ₩115,901 | ₩122,180 | ₩112,802 | ₩121,993 | +5.26% | 735만 |
|---|
| 2026.09.16 | ₩119,401 | ₩119,401 | ₩113,844 | ₩114,338 | -4.24% | 819.2만 |
|---|
| 2026.09.15 | ₩107,592 | ₩120,643 | ₩106,109 | ₩120,229 | +11.75% | 1294.5만 |
|---|
| 2026.09.14 | ₩114,966 | ₩115,861 | ₩105,588 | ₩105,882 | -7.90% | 1116.4만 |
|---|
| 2026.09.11 | ₩112,575 | ₩123,302 | ₩112,147 | ₩118,025 | +4.84% | 1112.6만 |
|---|
| 2026.09.10 | ₩101,674 | ₩114,739 | ₩99,910 | ₩112,254 | +10.41% | 1133만 |
|---|
| 2026.09.09 | ₩100,552 | ₩102,409 | ₩99,096 | ₩102,248 | +1.69% | 475.9만 |
|---|
| 2026.09.08 | ₩100,191 | ₩101,326 | ₩98,187 | ₩100,699 | +0.51% | 683.9만 |
|---|
| 2026.09.04 | ₩94,968 | ₩99,924 | ₩94,968 | ₩98,882 | +4.12% | 480.5만 |
|---|
| 2026.09.03 | ₩95,048 | ₩97,052 | ₩93,872 | ₩95,515 | +0.49% | 402.3만 |
|---|
| 2026.09.02 | ₩88,689 | ₩97,867 | ₩88,689 | ₩95,743 | +7.95% | 751.7만 |
|---|
| 2026.09.01 | ₩88,168 | ₩90,626 | ₩86,365 | ₩90,052 | +2.14% | 531.2만 |
|---|
| 2026.08.31 | ₩88,743 | ₩90,439 | ₩86,645 | ₩89,517 | +0.87% | 2002.9만 |
|---|
| 2026.08.28 | ₩89,972 | ₩90,412 | ₩86,124 | ₩87,888 | -2.32% | 483.2만 |
|---|
| 2026.08.27 | ₩89,504 | ₩90,987 | ₩88,208 | ₩89,985 | +0.54% | 464.1만 |
|---|
| 2026.08.26 | ₩87,834 | ₩89,063 | ₩86,365 | ₩88,996 | +1.32% | 308.1만 |
|---|
| 2026.08.25 | ₩89,464 | ₩89,464 | ₩84,241 | ₩87,767 | -1.90% | 494.7만 |
|---|
| 2026.08.24 | ₩88,983 | ₩89,798 | ₩87,447 | ₩89,317 | +0.38% | 363.6만 |
|---|
| 2026.08.21 | ₩90,733 | ₩91,615 | ₩88,409 | ₩89,691 | -1.15% | 694.8만 |
|---|
| 2026.08.20 | ₩90,760 | ₩93,512 | ₩89,998 | ₩90,760 | 0.00% | 342만 |
|---|
| 2026.08.19 | ₩90,493 | ₩93,819 | ₩90,185 | ₩91,481 | +1.09% | 553.1만 |
|---|
| 2026.08.18 | ₩89,197 | ₩90,880 | ₩86,565 | ₩90,078 | +0.99% | 569.7만 |
|---|
| 2026.08.17 | ₩92,723 | ₩93,952 | ₩90,319 | ₩90,479 | -2.42% | 369만 |
|---|
| 2026.08.14 | ₩94,046 | ₩94,059 | ₩90,399 | ₩93,004 | -1.11% | 381.1만 |
|---|
| 2026.08.13 | ₩92,363 | ₩93,939 | ₩92,189 | ₩93,191 | +0.90% | 414만 |
|---|
| 2026.08.12 | ₩91,655 | ₩93,418 | ₩89,811 | ₩93,084 | +1.56% | 452만 |
|---|
| 2026.08.11 | ₩92,176 | ₩93,912 | ₩90,439 | ₩91,281 | -0.97% | 418.7만 |
|---|
| 2026.08.10 | ₩94,340 | ₩94,514 | ₩91,735 | ₩91,895 | -2.59% | 549.7만 |
|---|
| 2026.08.07 | ₩90,118 | ₩94,393 | ₩89,678 | ₩94,340 | +4.68% | 350.3만 |
|---|
| 2026.08.06 | ₩88,609 | ₩90,840 | ₩88,328 | ₩89,290 | +0.77% | 374.1만 |
|---|
| 2026.08.05 | ₩88,916 | ₩90,573 | ₩87,340 | ₩89,491 | +0.65% | 515.9만 |
|---|
| 2026.08.04 | ₩82,972 | ₩89,811 | ₩82,410 | ₩89,223 | +7.54% | 581.8만 |
|---|
| 2026.08.03 | ₩81,355 | ₩82,330 | ₩80,046 | ₩81,876 | +0.64% | 550.6만 |
|---|
| 2026.07.31 | ₩84,615 | ₩84,615 | ₩80,714 | ₩83,199 | -1.67% | 620.4만 |
|---|
| 2026.07.30 | ₩81,916 | ₩83,546 | ₩79,966 | ₩83,466 | +1.89% | 854만 |
|---|
| 2026.07.29 | ₩78,269 | ₩85,603 | ₩76,813 | ₩81,742 | +4.44% | 1700.1만 |
|---|
| 2026.07.28 | ₩85,296 | ₩87,527 | ₩83,666 | ₩86,405 | +1.30% | 812.5만 |
|---|
| 2026.07.27 | ₩80,540 | ₩85,096 | ₩80,473 | ₩84,748 | +5.22% | 543.6만 |
|---|
| 2026.07.24 | ₩80,460 | ₩82,036 | ₩80,086 | ₩80,433 | -0.03% | 481.1만 |
|---|
| 2026.07.23 | ₩83,359 | ₩84,027 | ₩79,792 | ₩80,781 | -3.09% | 545.4만 |
|---|
| 2026.07.22 | ₩83,399 | ₩85,349 | ₩83,159 | ₩84,374 | +1.17% | 331.5만 |
|---|
| 2026.07.21 | ₩82,397 | ₩84,735 | ₩81,689 | ₩84,094 | +2.06% | 577.6만 |
|---|
| 2026.07.20 | ₩80,180 | ₩80,687 | ₩78,790 | ₩79,886 | -0.37% | 400.1만 |
|---|
| 2026.07.17 | ₩75,758 | ₩79,592 | ₩75,758 | ₩79,284 | +4.66% | 581.6만 |
|---|
| 2026.07.16 | ₩75,691 | ₩77,120 | ₩74,208 | ₩76,987 | +1.71% | 577.4만 |
|---|
| 2026.07.15 | ₩76,412 | ₩77,454 | ₩74,048 | ₩76,826 | +0.54% | 425.6만 |
|---|
| 2026.07.14 | ₩79,151 | ₩79,912 | ₩75,424 | ₩75,584 | -4.51% | 448.3만 |
|---|
| 2026.07.13 | ₩79,952 | ₩80,807 | ₩77,241 | ₩77,802 | -2.69% | 418.1만 |
|---|
| 2026.07.10 | ₩79,164 | ₩81,903 | ₩79,044 | ₩80,660 | +1.89% | 336.2만 |
|---|
| 2026.07.09 | ₩80,300 | ₩81,809 | ₩78,523 | ₩80,086 | -0.27% | 495.7만 |
|---|
| 2026.07.08 | ₩79,191 | ₩79,512 | ₩76,426 | ₩78,136 | -1.33% | 746만 |
|---|
| 2026.07.07 | ₩80,647 | ₩82,357 | ₩79,071 | ₩79,832 | -1.01% | 531.4만 |
|---|
| 2026.07.06 | ₩84,160 | ₩86,111 | ₩82,451 | ₩82,704 | -1.73% | 433.7만 |
|---|
| 2026.07.02 | ₩88,502 | ₩90,586 | ₩82,825 | ₩83,573 | -5.57% | 622.1만 |
|---|
| 2026.07.01 | ₩89,731 | ₩91,601 | ₩87,460 | ₩88,075 | -1.85% | 648.3만 |
|---|
| 2026.06.30 | ₩89,838 | ₩92,710 | ₩89,531 | ₩90,573 | +0.82% | 496만 |
|---|
| 2026.06.29 | ₩91,508 | ₩91,588 | ₩86,952 | ₩90,452 | -1.15% | 435.3만 |
|---|
| 2026.06.26 | ₩90,867 | ₩92,336 | ₩89,023 | ₩90,840 | -0.03% | 830.8만 |
|---|
| 2026.06.25 | ₩97,853 | ₩99,630 | ₩91,468 | ₩93,431 | -4.52% | 458.5만 |
|---|
| 2026.06.24 | ₩98,241 | ₩98,361 | ₩92,590 | ₩95,382 | -2.91% | 663만 |
|---|
| 2026.06.23 | ₩97,359 | ₩100,325 | ₩96,157 | ₩98,107 | +0.77% | 850.4만 |
|---|
| 2026.06.22 | ₩97,386 | ₩105,802 | ₩95,943 | ₩101,767 | +4.50% | 801.3만 |
|---|
| 2026.06.18 | ₩95,395 | ₩97,212 | ₩91,494 | ₩96,785 | +1.46% | 940.5만 |
|---|
| 2026.06.17 | ₩96,531 | ₩97,372 | ₩92,536 | ₩92,683 | -3.99% | 392.2만 |
|---|
| 2026.06.16 | ₩100,578 | ₩101,367 | ₩95,115 | ₩95,409 | -5.14% | 495.7만 |
|---|
| 2026.06.15 | ₩101,233 | ₩102,489 | ₩98,321 | ₩101,874 | +0.63% | 438.4만 |
|---|
| 2026.06.12 | ₩96,651 | ₩99,109 | ₩95,208 | ₩98,815 | +2.24% | 226.2만 |
|---|
| 2026.06.11 | ₩94,981 | ₩97,733 | ₩93,792 | ₩97,159 | +2.29% | 475.1만 |
|---|
| 2026.06.10 | ₩96,931 | ₩98,441 | ₩93,819 | ₩93,899 | -3.13% | 398.9만 |
|---|
| 2026.06.09 | ₩101,407 | ₩103,250 | ₩92,670 | ₩98,267 | -3.10% | 588.4만 |
|---|
| 2026.06.08 | ₩100,645 | ₩105,388 | ₩99,096 | ₩100,685 | +0.04% | 596.9만 |
|---|
| 2026.06.05 | ₩104,199 | ₩104,693 | ₩97,252 | ₩98,281 | -5.68% | 717만 |
|---|
| 2026.06.04 | ₩105,681 | ₩109,368 | ₩105,267 | ₩106,777 | +1.04% | 377.1만 |
|---|
| 2026.06.03 | ₩105,535 | ₩110,090 | ₩103,344 | ₩107,752 | +2.10% | 335.4만 |
|---|
| 2026.06.02 | ₩103,117 | ₩107,712 | ₩101,313 | ₩105,695 | +2.50% | 692.7만 |
|---|
| 2026.06.01 | ₩103,931 | ₩103,945 | ₩99,069 | ₩100,846 | -2.97% | 486.8만 |
|---|
| 2026.05.29 | ₩110,117 | ₩111,827 | ₩103,678 | ₩103,998 | -5.56% | 540.7만 |
|---|
| 2026.05.28 | ₩105,067 | ₩109,649 | ₩104,065 | ₩108,754 | +3.51% | 424만 |
|---|
| 2026.05.27 | ₩112,321 | ₩113,790 | ₩104,399 | ₩105,107 | -6.42% | 535.3만 |
|---|
| 2026.05.26 | ₩110,477 | ₩113,269 | ₩106,870 | ₩111,439 | +0.87% | 601.7만 |
|---|
| 2026.05.22 | ₩98,307 | ₩110,157 | ₩98,307 | ₩110,103 | +12.00% | 533.6만 |
|---|
| 2026.05.21 | ₩98,855 | ₩99,283 | ₩95,048 | ₩98,241 | -0.62% | 519.3만 |
|---|
| 2026.05.20 | ₩94,180 | ₩99,456 | ₩93,926 | ₩99,323 | +5.46% | 416.6만 |
|---|
| 2026.05.19 | ₩93,498 | ₩96,664 | ₩92,456 | ₩93,979 | +0.51% | 489.8만 |
|---|
| 2026.05.18 | ₩92,951 | ₩94,901 | ₩91,187 | ₩93,979 | +1.11% | 680.1만 |
|---|
| 2026.05.15 | ₩87,781 | ₩93,365 | ₩87,714 | ₩91,548 | +4.29% | 553.5만 |
|---|
| 2026.05.14 | ₩91,628 | ₩91,681 | ₩88,649 | ₩89,584 | -2.23% | 463.4만 |
|---|
| 2026.05.13 | ₩90,439 | ₩91,842 | ₩89,103 | ₩91,027 | +0.65% | 462.5만 |
|---|
| 2026.05.12 | ₩92,857 | ₩93,431 | ₩86,365 | ₩88,582 | -4.60% | 701.9만 |
|---|
| 2026.05.11 | ₩89,117 | ₩93,739 | ₩88,783 | ₩93,685 | +5.13% | 564.8만 |
|---|
| 2026.05.08 | ₩89,624 | ₩90,092 | ₩87,367 | ₩89,210 | -0.46% | 514.4만 |
|---|
| 2026.05.07 | ₩87,046 | ₩90,239 | ₩86,244 | ₩86,886 | -0.18% | 647.5만 |
|---|
| 2026.05.06 | ₩90,893 | ₩90,893 | ₩82,210 | ₩86,792 | -4.51% | 1039만 |
|---|
| 2026.05.05 | ₩92,096 | ₩97,265 | ₩91,788 | ₩96,931 | +5.25% | 680만 |
|---|
| 2026.05.04 | ₩92,042 | ₩93,418 | ₩91,174 | ₩91,975 | -0.07% | 334.6만 |
|---|
| 2026.05.01 | ₩92,790 | ₩93,378 | ₩89,878 | ₩92,710 | -0.09% | 419.5만 |
|---|
| 2026.04.30 | ₩84,187 | ₩94,113 | ₩84,067 | ₩93,739 | +11.35% | 817.3만 |
|---|
| 2026.04.29 | ₩82,664 | ₩84,695 | ₩81,889 | ₩83,706 | +1.26% | 354만 |
|---|
| 2026.04.28 | ₩82,063 | ₩83,292 | ₩81,168 | ₩81,462 | -0.73% | 277.3만 |
|---|
| 2026.04.27 | ₩85,096 | ₩85,496 | ₩81,422 | ₩82,985 | -2.48% | 234.7만 |
|---|
| 2026.04.24 | ₩83,933 | ₩85,296 | ₩82,571 | ₩85,029 | +1.31% | 408.7만 |
|---|
| 2026.04.23 | ₩83,092 | ₩83,212 | ₩80,928 | ₩82,223 | -1.05% | 274.3만 |
|---|
| 2026.04.22 | ₩82,277 | ₩82,972 | ₩81,889 | ₩82,517 | +0.29% | 272.7만 |
|---|
| 2026.04.21 | ₩80,033 | ₩81,542 | ₩79,739 | ₩80,073 | +0.05% | 222.1만 |
|---|
| 2026.04.20 | ₩76,760 | ₩79,632 | ₩76,680 | ₩79,431 | +3.48% | 265.1만 |
|---|
| 2026.04.17 | ₩78,991 | ₩80,460 | ₩76,826 | ₩78,804 | -0.24% | 325.8만 |
|---|
| 2026.04.16 | ₩77,708 | ₩78,817 | ₩77,147 | ₩78,416 | +0.91% | 197.3만 |
|---|
| 2026.04.15 | ₩76,386 | ₩77,468 | ₩75,758 | ₩77,388 | +1.31% | 218만 |
|---|
| 2026.04.14 | ₩75,477 | ₩76,813 | ₩74,876 | ₩76,519 | +1.38% | 243.2만 |
|---|
| 2026.04.13 | ₩75,010 | ₩75,557 | ₩73,968 | ₩75,477 | +0.62% | 274.8만 |
|---|
| 2026.04.10 | ₩76,199 | ₩76,586 | ₩74,970 | ₩75,290 | -1.19% | 216.4만 |
|---|
| 2026.04.09 | ₩75,143 | ₩76,092 | ₩74,742 | ₩75,557 | +0.55% | 300.7만 |
|---|
| 2026.04.08 | ₩75,157 | ₩75,664 | ₩73,941 | ₩75,531 | +0.50% | 361.2만 |
|---|
| 2026.04.07 | ₩74,742 | ₩74,742 | ₩72,111 | ₩73,554 | -1.59% | 261.7만 |
|---|
| 2026.04.06 | ₩74,128 | ₩75,076 | ₩73,620 | ₩74,769 | +0.87% | 229.4만 |
|---|
| 2026.04.02 | ₩70,788 | ₩73,928 | ₩69,893 | ₩73,727 | +4.15% | 539.5만 |
|---|
| 2026.04.01 | ₩71,590 | ₩72,659 | ₩70,668 | ₩71,096 | -0.69% | 327.8만 |
|---|
| 2026.03.31 | ₩71,136 | ₩71,857 | ₩69,613 | ₩71,536 | +0.56% | 353.9만 |
|---|
| 2026.03.30 | ₩71,964 | ₩72,271 | ₩69,372 | ₩70,134 | -2.54% | 333.7만 |
|---|
| 2026.03.27 | ₩74,956 | ₩75,370 | ₩71,149 | ₩71,670 | -4.38% | 344.3만 |
|---|
| 2026.03.26 | ₩74,275 | ₩76,947 | ₩74,248 | ₩75,691 | +1.91% | 258.7만 |
|---|
| 2026.03.25 | ₩74,609 | ₩75,878 | ₩74,141 | ₩75,063 | +0.61% | 210.3만 |
|---|
| 2026.03.24 | ₩72,164 | ₩75,678 | ₩72,164 | ₩73,954 | +2.48% | 311.5만 |
|---|
| 2026.03.23 | ₩73,901 | ₩74,195 | ₩72,405 | ₩72,792 | -1.50% | 312.5만 |
|---|
| 2026.03.20 | ₩72,298 | ₩73,580 | ₩71,563 | ₩72,725 | +0.59% | 747.1만 |
|---|
| 2026.03.19 | ₩70,508 | ₩72,952 | ₩70,040 | ₩72,298 | +2.54% | 261.1만 |
|---|
| 2026.03.18 | ₩71,456 | ₩72,525 | ₩71,202 | ₩71,576 | +0.17% | 327.1만 |
|---|
| 2026.03.17 | ₩73,513 | ₩74,275 | ₩71,336 | ₩71,750 | -2.40% | 261.7만 |
|---|
| 2026.03.16 | ₩74,836 | ₩74,836 | ₩72,819 | ₩72,859 | -2.64% | 206.1만 |
|---|
| 2026.03.13 | ₩74,034 | ₩75,397 | ₩72,779 | ₩73,126 | -1.23% | 271만 |
|---|
| 2026.03.12 | ₩73,367 | ₩75,357 | ₩72,939 | ₩73,741 | +0.51% | 316.6만 |
|---|
| 2026.03.11 | ₩74,328 | ₩75,985 | ₩73,206 | ₩73,941 | -0.52% | 264.8만 |
|---|
| 2026.03.10 | ₩73,674 | ₩74,689 | ₩71,349 | ₩73,380 | -0.40% | 320.9만 |
|---|
| 2026.03.09 | ₩72,044 | ₩74,075 | ₩69,693 | ₩73,847 | +2.50% | 394.3만 |
|---|
| 2026.03.06 | ₩74,048 | ₩74,823 | ₩72,805 | ₩73,220 | -1.12% | 398.7만 |
|---|
| 2026.03.05 | ₩74,783 | ₩76,546 | ₩74,555 | ₩75,451 | +0.89% | 317.5만 |
|---|
| 2026.03.04 | ₩77,868 | ₩78,470 | ₩75,130 | ₩75,183 | -3.45% | 304.7만 |
|---|
| 2026.03.03 | ₩76,720 | ₩78,309 | ₩75,958 | ₩77,681 | +1.25% | 416.6만 |
|---|
| 2026.03.02 | ₩77,147 | ₩79,538 | ₩76,586 | ₩78,723 | +2.04% | 263.3만 |
|---|
| 2026.02.27 | ₩78,443 | ₩79,672 | ₩76,653 | ₩79,592 | +1.46% | 335.6만 |
|---|
| 2026.02.26 | ₩80,113 | ₩81,181 | ₩78,296 | ₩79,632 | -0.60% | 314.5만 |
|---|
| 2026.02.25 | ₩80,286 | ₩80,954 | ₩79,111 | ₩79,912 | -0.47% | 295.1만 |
|---|
| 2026.02.24 | ₩79,191 | ₩82,103 | ₩79,191 | ₩80,019 | +1.05% | 181.5만 |
|---|
| 2026.02.23 | ₩80,046 | ₩80,674 | ₩78,136 | ₩79,859 | -0.23% | 256만 |
|---|
| 2026.02.20 | ₩78,763 | ₩81,048 | ₩77,668 | ₩80,220 | +1.85% | 387.7만 |
|---|
| 2026.02.19 | ₩82,571 | ₩83,159 | ₩78,870 | ₩79,111 | -4.19% | 368.9만 |
|---|
| 2026.02.18 | ₩83,359 | ₩83,960 | ₩82,170 | ₩82,825 | -0.64% | 243.3만 |
|---|
| 2026.02.17 | ₩82,384 | ₩83,920 | ₩81,422 | ₩83,038 | +0.79% | 278.3만 |
|---|
| 2026.02.13 | ₩80,941 | ₩83,118 | ₩80,420 | ₩82,958 | +2.49% | 299.4만 |
|---|
| 2026.02.12 | ₩85,029 | ₩85,603 | ₩80,580 | ₩81,128 | -4.59% | 341.3만 |
|---|
| 2026.02.11 | ₩83,920 | ₩85,790 | ₩83,573 | ₩85,069 | +1.37% | 273.3만 |
|---|
| 2026.02.10 | ₩82,397 | ₩84,949 | ₩81,809 | ₩83,239 | +1.02% | 288.6만 |
|---|
| 2026.02.09 | ₩82,825 | ₩83,760 | ₩81,996 | ₩82,223 | -0.73% | 295.8만 |
|---|
| 2026.02.06 | ₩81,622 | ₩83,760 | ₩81,382 | ₩82,958 | +1.64% | 433.6만 |
|---|
| 2026.02.05 | ₩77,147 | ₩82,357 | ₩77,147 | ₩81,382 | +5.49% | 693.2만 |
|---|
| 2026.02.04 | ₩78,430 | ₩80,153 | ₩75,477 | ₩78,817 | +0.49% | 847.7만 |
|---|
| 2026.02.03 | ₩75,918 | ₩76,038 | ₩72,952 | ₩74,716 | -1.58% | 569.9만 |
|---|
| 2026.02.02 | ₩74,155 | ₩76,145 | ₩73,821 | ₩75,918 | +2.38% | 380.4만 |
|---|
| 2026.01.30 | ₩73,767 | ₩74,529 | ₩73,033 | ₩74,489 | +0.98% | 628.2만 |
|---|
| 2026.01.29 | ₩73,821 | ₩74,582 | ₩72,512 | ₩74,529 | +0.96% | 439.7만 |
|---|
| 2026.01.28 | ₩73,313 | ₩77,949 | ₩72,164 | ₩73,847 | +0.73% | 986.5만 |
|---|
| 2026.01.27 | ₩80,033 | ₩81,342 | ₩79,298 | ₩80,220 | +0.23% | 389.1만 |
|---|
| 2026.01.26 | ₩78,376 | ₩80,273 | ₩77,828 | ₩79,832 | +1.86% | 348.3만 |
|---|
| 2026.01.23 | ₩79,244 | ₩79,792 | ₩77,668 | ₩78,763 | -0.61% | 501만 |
|---|
| 2026.01.22 | ₩78,991 | ₩82,557 | ₩78,617 | ₩79,712 | +0.91% | 433만 |
|---|
| 2026.01.21 | ₩77,307 | ₩78,870 | ₩77,147 | ₩78,216 | +1.18% | 462.5만 |
|---|
| 2026.01.20 | ₩76,426 | ₩77,855 | ₩75,504 | ₩76,693 | +0.35% | 319.4만 |
|---|
| 2026.01.16 | ₩78,670 | ₩79,338 | ₩77,147 | ₩77,174 | -1.90% | 324.6만 |
|---|
| 2026.01.15 | ₩80,286 | ₩80,393 | ₩77,481 | ₩78,096 | -2.73% | 367.6만 |
|---|
| 2026.01.14 | ₩77,868 | ₩80,006 | ₩77,615 | ₩79,966 | +2.69% | 270.8만 |
|---|
| 2026.01.13 | ₩79,017 | ₩79,351 | ₩77,721 | ₩78,149 | -1.10% | 320.4만 |
|---|
| 2026.01.12 | ₩79,071 | ₩79,552 | ₩77,454 | ₩78,617 | -0.57% | 437.9만 |
|---|
| 2026.01.09 | ₩81,582 | ₩82,397 | ₩80,113 | ₩80,380 | -1.47% | 406.6만 |
|---|
| 2026.01.08 | ₩78,697 | ₩82,758 | ₩77,615 | ₩81,034 | +2.97% | 488.2만 |
|---|
| 2026.01.07 | ₩87,741 | ₩88,141 | ₩77,681 | ₩79,912 | -8.92% | 945.2만 |
|---|
| 2026.01.06 | ₩87,473 | ₩90,399 | ₩87,420 | ₩88,529 | +1.21% | 365만 |
|---|
| 2026.01.05 | ₩86,645 | ₩88,649 | ₩86,244 | ₩87,046 | +0.46% | 326.9만 |
|---|
| 2026.01.02 | ₩85,723 | ₩86,886 | ₩84,681 | ₩86,031 | +0.36% | 289.2만 |
|---|
| 2025.12.31 | ₩85,870 | ₩86,111 | ₩84,668 | ₩84,708 | -1.35% | 162.2만 |
|---|
| 2025.12.30 | ₩85,617 | ₩86,191 | ₩85,376 | ₩86,111 | +0.58% | 177.3만 |
|---|
| 2025.12.29 | ₩85,496 | ₩86,111 | ₩85,055 | ₩85,523 | +0.03% | 179.4만 |
|---|
| 2025.12.26 | ₩86,552 | ₩86,618 | ₩85,723 | ₩85,777 | -0.90% | 143.4만 |
|---|
| 2025.12.24 | ₩86,084 | ₩86,979 | ₩85,777 | ₩86,178 | +0.11% | 74.3만 |
|---|
| 2025.12.23 | ₩86,912 | ₩87,166 | ₩85,884 | ₩86,138 | -0.89% | 175.5만 |
|---|
| 2025.12.22 | ₩87,326 | ₩87,901 | ₩86,659 | ₩87,153 | -0.20% | 214만 |
|---|
| 2025.12.19 | ₩86,151 | ₩87,527 | ₩85,697 | ₩86,405 | +0.29% | 585.5만 |
|---|
| 2025.12.18 | ₩88,622 | ₩88,622 | ₩86,084 | ₩86,151 | -2.79% | 264.6만 |
|---|
| 2025.12.17 | ₩88,168 | ₩89,210 | ₩86,138 | ₩86,832 | -1.52% | 217.9만 |
|---|
| 2025.12.16 | ₩88,823 | ₩89,410 | ₩86,899 | ₩88,195 | -0.71% | 255.6만 |
|---|
| 2025.12.15 | ₩90,346 | ₩90,987 | ₩88,382 | ₩88,662 | -1.86% | 242.9만 |
|---|
| 2025.12.12 | ₩91,134 | ₩91,922 | ₩88,970 | ₩89,464 | -1.83% | 337.3만 |
|---|
| 2025.12.11 | ₩91,267 | ₩91,534 | ₩89,624 | ₩91,174 | -0.10% | 215.8만 |
|---|
| 2025.12.10 | ₩91,094 | ₩92,977 | ₩90,466 | ₩91,922 | +0.91% | 295.2만 |
|---|
| 2025.12.09 | ₩91,909 | ₩92,777 | ₩90,893 | ₩91,561 | -0.38% | 246.8만 |
|---|
| 2025.12.08 | ₩92,697 | ₩93,926 | ₩91,655 | ₩92,456 | -0.26% | 258.4만 |
|---|
| 2025.12.05 | ₩92,109 | ₩93,645 | ₩91,468 | ₩92,603 | +0.54% | 241.6만 |
|---|
| 2025.12.04 | ₩92,603 | ₩93,204 | ₩91,601 | ₩92,189 | -0.45% | 193.7만 |
|---|
| 2025.12.03 | ₩91,401 | ₩93,859 | ₩91,027 | ₩92,670 | +1.39% | 241.4만 |
|---|
| 2025.12.02 | ₩88,475 | ₩91,548 | ₩87,420 | ₩91,160 | +3.03% | 295.4만 |
|---|
| 2025.12.01 | ₩87,433 | ₩88,916 | ₩86,979 | ₩87,941 | +0.58% | 242.7만 |
|---|
| 2025.11.28 | ₩87,273 | ₩88,181 | ₩86,632 | ₩88,101 | +0.95% | 114만 |
|---|
| 2025.11.26 | ₩84,962 | ₩88,649 | ₩84,962 | ₩87,286 | +2.74% | 296.7만 |
|---|
| 2025.11.25 | ₩84,187 | ₩85,269 | ₩83,199 | ₩84,842 | +0.78% | 258만 |
|---|
| 2025.11.24 | ₩84,428 | ₩85,216 | ₩83,145 | ₩84,227 | -0.24% | 303.6만 |
|---|
| 2025.11.21 | ₩81,275 | ₩84,588 | ₩80,701 | ₩83,639 | +2.91% | 392.9만 |
|---|
| 2025.11.20 | ₩84,534 | ₩85,055 | ₩80,233 | ₩80,821 | -4.39% | 377.6만 |
|---|
| 2025.11.19 | ₩83,559 | ₩84,748 | ₩82,357 | ₩83,613 | +0.06% | 318만 |
|---|
| 2025.11.18 | ₩82,905 | ₩84,575 | ₩82,437 | ₩83,252 | +0.42% | 313.1만 |
|---|
| 2025.11.17 | ₩88,168 | ₩88,596 | ₩83,145 | ₩84,374 | -4.30% | 399.8만 |
|---|
| 2025.11.14 | ₩89,825 | ₩90,867 | ₩88,743 | ₩88,970 | -0.95% | 225.8만 |
|---|
| 2025.11.13 | ₩92,723 | ₩93,926 | ₩90,599 | ₩91,067 | -1.79% | 307.9만 |
|---|
| 2025.11.12 | ₩93,004 | ₩93,552 | ₩91,949 | ₩92,790 | -0.23% | 255.2만 |
|---|
| 2025.11.11 | ₩92,790 | ₩94,153 | ₩91,441 | ₩91,975 | -0.88% | 298.8만 |
|---|
| 2025.11.10 | ₩94,433 | ₩94,500 | ₩91,094 | ₩92,309 | -2.25% | 329.9만 |
|---|
| 2025.11.07 | ₩92,830 | ₩93,097 | ₩90,239 | ₩92,951 | +0.13% | 320.1만 |
|---|
| 2025.11.06 | ₩98,294 | ₩99,136 | ₩93,859 | ₩94,367 | -4.00% | 358.5만 |
|---|
| 2025.11.05 | ₩98,681 | ₩101,059 | ₩95,368 | ₩98,134 | -0.56% | 561.3만 |
|---|
| 2025.11.04 | ₩100,178 | ₩101,193 | ₩95,729 | ₩96,170 | -4.00% | 559.3만 |
|---|
| 2025.11.03 | ₩103,624 | ₩104,199 | ₩101,634 | ₩102,248 | -1.33% | 382.4만 |
|---|
| 2025.10.31 | ₩105,588 | ₩106,870 | ₩102,596 | ₩103,825 | -1.67% | 387.2만 |
|---|
| 2025.10.30 | ₩105,187 | ₩108,367 | ₩104,853 | ₩105,748 | +0.53% | 392.4만 |
|---|
| 2025.10.29 | ₩111,065 | ₩112,922 | ₩104,987 | ₩105,187 | -5.29% | 744.3만 |
|---|
| 2025.10.28 | ₩114,431 | ₩121,431 | ₩107,057 | ₩107,218 | -6.30% | 1114.4만 |
|---|
| 2025.10.27 | ₩99,750 | ₩101,540 | ₩99,523 | ₩101,313 | +1.57% | 185.3만 |
|---|
| 2025.10.24 | ₩102,208 | ₩102,208 | ₩98,802 | ₩98,909 | -3.23% | 206.7만 |
|---|
| 2025.10.23 | ₩98,201 | ₩101,874 | ₩97,960 | ₩101,233 | +3.09% | 213만 |
|---|
| 2025.10.22 | ₩100,725 | ₩102,181 | ₩97,599 | ₩98,815 | -1.90% | 291.2만 |
|---|
| 2025.10.21 | ₩101,139 | ₩102,409 | ₩100,739 | ₩102,061 | +0.91% | 114.6만 |
|---|
| 2025.10.20 | ₩98,855 | ₩102,662 | ₩97,225 | ₩101,714 | +2.89% | 216.1만 |
|---|
| 2025.10.17 | ₩98,281 | ₩101,059 | ₩97,546 | ₩100,618 | +2.38% | 165.4만 |
|---|
| 2025.10.16 | ₩99,830 | ₩99,964 | ₩97,920 | ₩99,483 | -0.35% | 205만 |
|---|
| 2025.10.15 | ₩98,735 | ₩99,363 | ₩96,931 | ₩99,149 | +0.42% | 205.5만 |
|---|
| 2025.10.14 | ₩95,288 | ₩98,374 | ₩95,181 | ₩97,212 | +2.02% | 227.6만 |
|---|
| 2025.10.13 | ₩95,489 | ₩98,428 | ₩94,220 | ₩98,014 | +2.64% | 301.9만 |
|---|
| 2025.10.10 | ₩98,855 | ₩99,015 | ₩92,149 | ₩92,389 | -6.54% | 306.3만 |
|---|