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 | ₩106,066 | ₩106,373 | ₩98,821 | ₩102,056 | -3.78% | 916.4만 |
| 2026.10.08 | ₩108,859 | ₩109,086 | ₩104,836 | ₩107,937 | -0.85% | 739.1만 |
| 2026.10.07 | ₩108,458 | ₩114,754 | ₩108,137 | ₩111,519 | +2.82% | 922.3만 |
| 2026.10.06 | ₩114,193 | ₩114,607 | ₩106,974 | ₩110,664 | -3.09% | 1240.1만 |
| 2026.10.05 | ₩113,484 | ₩113,484 | ₩108,097 | ₩112,161 | -1.17% | 2944.4만 |
| 2026.10.02 | ₩112,174 | ₩115,676 | ₩109,715 | ₩113,658 | +1.32% | 873.4만 |
| 2026.10.01 | ₩115,235 | ₩115,783 | ₩110,597 | ₩111,158 | -3.54% | 506.4만 |
| 2026.09.30 | ₩117,267 | ₩119,914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,259 |
| -2.56% |
| 607만 |
| 2026.09.29 | ₩118,243 | ₩119,686 | ₩115,115 | ₩117,681 | -0.47% | 330.9만 |
|---|
| 2026.09.28 | ₩119,499 | ₩120,141 | ₩114,540 | ₩117,080 | -2.02% | 337만 |
|---|
| 2026.09.25 | ₩117,561 | ₩121,504 | ₩115,930 | ₩119,419 | +1.58% | 461만 |
|---|
| 2026.09.24 | ₩121,838 | ₩122,520 | ₩116,812 | ₩117,374 | -3.66% | 391.2만 |
|---|
| 2026.09.23 | ₩120,582 | ₩124,044 | ₩119,499 | ₩122,239 | +1.37% | 503.1만 |
|---|
| 2026.09.22 | ₩118,804 | ₩121,424 | ₩117,748 | ₩120,248 | +1.22% | 449.7만 |
|---|
| 2026.09.21 | ₩119,847 | ₩122,747 | ₩117,802 | ₩118,617 | -1.03% | 441.1만 |
|---|
| 2026.09.18 | ₩123,041 | ₩123,041 | ₩116,933 | ₩118,644 | -3.57% | 2211.2만 |
|---|
| 2026.09.17 | ₩115,970 | ₩122,253 | ₩112,869 | ₩122,066 | +5.26% | 735만 |
|---|
| 2026.09.16 | ₩119,472 | ₩119,472 | ₩113,912 | ₩114,406 | -4.24% | 819.2만 |
|---|
| 2026.09.15 | ₩107,656 | ₩120,716 | ₩106,172 | ₩120,301 | +11.75% | 1294.5만 |
|---|
| 2026.09.14 | ₩115,035 | ₩115,930 | ₩105,651 | ₩105,945 | -7.90% | 1116.4만 |
|---|
| 2026.09.11 | ₩112,642 | ₩123,376 | ₩112,214 | ₩118,096 | +4.84% | 1112.6만 |
|---|
| 2026.09.10 | ₩101,735 | ₩114,807 | ₩99,970 | ₩112,321 | +10.41% | 1133만 |
|---|
| 2026.09.09 | ₩100,612 | ₩102,470 | ₩99,155 | ₩102,309 | +1.69% | 475.9만 |
|---|
| 2026.09.08 | ₩100,251 | ₩101,387 | ₩98,246 | ₩100,759 | +0.51% | 683.9만 |
|---|
| 2026.09.04 | ₩95,025 | ₩99,984 | ₩95,025 | ₩98,941 | +4.12% | 480.5만 |
|---|
| 2026.09.03 | ₩95,105 | ₩97,110 | ₩93,928 | ₩95,573 | +0.49% | 402.3만 |
|---|
| 2026.09.02 | ₩88,742 | ₩97,925 | ₩88,742 | ₩95,800 | +7.95% | 751.7만 |
|---|
| 2026.09.01 | ₩88,221 | ₩90,680 | ₩86,416 | ₩90,106 | +2.14% | 531.2만 |
|---|
| 2026.08.31 | ₩88,796 | ₩90,493 | ₩86,697 | ₩89,571 | +0.87% | 2002.9만 |
|---|
| 2026.08.28 | ₩90,025 | ₩90,467 | ₩86,176 | ₩87,940 | -2.32% | 483.2만 |
|---|
| 2026.08.27 | ₩89,558 | ₩91,041 | ₩88,261 | ₩90,039 | +0.54% | 464.1만 |
|---|
| 2026.08.26 | ₩87,887 | ₩89,116 | ₩86,416 | ₩89,050 | +1.32% | 308.1만 |
|---|
| 2026.08.25 | ₩89,517 | ₩89,517 | ₩84,291 | ₩87,820 | -1.90% | 494.7만 |
|---|
| 2026.08.24 | ₩89,036 | ₩89,852 | ₩87,499 | ₩89,370 | +0.38% | 363.6만 |
|---|
| 2026.08.21 | ₩90,787 | ₩91,670 | ₩88,461 | ₩89,745 | -1.15% | 694.8만 |
|---|
| 2026.08.20 | ₩90,814 | ₩93,568 | ₩90,052 | ₩90,814 | 0.00% | 342만 |
|---|
| 2026.08.19 | ₩90,547 | ₩93,875 | ₩90,239 | ₩91,536 | +1.09% | 553.1만 |
|---|
| 2026.08.18 | ₩89,250 | ₩90,934 | ₩86,617 | ₩90,132 | +0.99% | 569.7만 |
|---|
| 2026.08.17 | ₩92,779 | ₩94,009 | ₩90,373 | ₩90,533 | -2.42% | 369만 |
|---|
| 2026.08.14 | ₩94,102 | ₩94,116 | ₩90,453 | ₩93,060 | -1.11% | 381.1만 |
|---|
| 2026.08.13 | ₩92,418 | ₩93,995 | ₩92,244 | ₩93,247 | +0.90% | 414만 |
|---|
| 2026.08.12 | ₩91,710 | ₩93,474 | ₩89,865 | ₩93,140 | +1.56% | 452만 |
|---|
| 2026.08.11 | ₩92,231 | ₩93,969 | ₩90,493 | ₩91,335 | -0.97% | 418.7만 |
|---|
| 2026.08.10 | ₩94,396 | ₩94,570 | ₩91,790 | ₩91,950 | -2.59% | 549.7만 |
|---|
| 2026.08.07 | ₩90,172 | ₩94,450 | ₩89,731 | ₩94,396 | +4.68% | 350.3만 |
|---|
| 2026.08.06 | ₩88,662 | ₩90,894 | ₩88,381 | ₩89,344 | +0.77% | 374.1만 |
|---|
| 2026.08.05 | ₩88,969 | ₩90,627 | ₩87,392 | ₩89,544 | +0.65% | 515.9만 |
|---|
| 2026.08.04 | ₩83,021 | ₩89,865 | ₩82,460 | ₩89,277 | +7.54% | 581.8만 |
|---|
| 2026.08.03 | ₩81,404 | ₩82,380 | ₩80,094 | ₩81,925 | +0.64% | 550.6만 |
|---|
| 2026.07.31 | ₩84,665 | ₩84,665 | ₩80,762 | ₩83,248 | -1.67% | 620.4만 |
|---|
| 2026.07.30 | ₩81,965 | ₩83,596 | ₩80,014 | ₩83,516 | +1.89% | 854만 |
|---|
| 2026.07.29 | ₩78,316 | ₩85,654 | ₩76,859 | ₩81,791 | +4.44% | 1700.1만 |
|---|
| 2026.07.28 | ₩85,347 | ₩87,579 | ₩83,716 | ₩86,456 | +1.30% | 812.5만 |
|---|
| 2026.07.27 | ₩80,588 | ₩85,147 | ₩80,522 | ₩84,799 | +5.22% | 543.6만 |
|---|
| 2026.07.24 | ₩80,508 | ₩82,086 | ₩80,134 | ₩80,482 | -0.03% | 481.1만 |
|---|
| 2026.07.23 | ₩83,409 | ₩84,077 | ₩79,840 | ₩80,829 | -3.09% | 545.4만 |
|---|
| 2026.07.22 | ₩83,449 | ₩85,400 | ₩83,208 | ₩84,425 | +1.17% | 331.5만 |
|---|
| 2026.07.21 | ₩82,446 | ₩84,786 | ₩81,738 | ₩84,144 | +2.06% | 577.6만 |
|---|
| 2026.07.20 | ₩80,228 | ₩80,735 | ₩78,837 | ₩79,933 | -0.37% | 400.1만 |
|---|
| 2026.07.17 | ₩75,803 | ₩79,639 | ₩75,803 | ₩79,332 | +4.66% | 581.6만 |
|---|
| 2026.07.16 | ₩75,736 | ₩77,167 | ₩74,253 | ₩77,033 | +1.71% | 577.4만 |
|---|
| 2026.07.15 | ₩76,458 | ₩77,501 | ₩74,092 | ₩76,872 | +0.54% | 425.6만 |
|---|
| 2026.07.14 | ₩79,198 | ₩79,960 | ₩75,469 | ₩75,629 | -4.51% | 448.3만 |
|---|
| 2026.07.13 | ₩80,000 | ₩80,856 | ₩77,287 | ₩77,848 | -2.69% | 418.1만 |
|---|
| 2026.07.10 | ₩79,212 | ₩81,952 | ₩79,091 | ₩80,709 | +1.89% | 336.2만 |
|---|
| 2026.07.09 | ₩80,348 | ₩81,858 | ₩78,570 | ₩80,134 | -0.27% | 495.7만 |
|---|
| 2026.07.08 | ₩79,238 | ₩79,559 | ₩76,471 | ₩78,182 | -1.33% | 746만 |
|---|
| 2026.07.07 | ₩80,695 | ₩82,406 | ₩79,118 | ₩79,880 | -1.01% | 531.4만 |
|---|
| 2026.07.06 | ₩84,211 | ₩86,162 | ₩82,500 | ₩82,754 | -1.73% | 433.7만 |
|---|
| 2026.07.02 | ₩88,555 | ₩90,640 | ₩82,874 | ₩83,623 | -5.57% | 622.1만 |
|---|
| 2026.07.01 | ₩89,785 | ₩91,656 | ₩87,512 | ₩88,127 | -1.85% | 648.3만 |
|---|
| 2026.06.30 | ₩89,892 | ₩92,766 | ₩89,584 | ₩90,627 | +0.82% | 496만 |
|---|
| 2026.06.29 | ₩91,563 | ₩91,643 | ₩87,004 | ₩90,507 | -1.15% | 435.3만 |
|---|
| 2026.06.26 | ₩90,921 | ₩92,391 | ₩89,076 | ₩90,894 | -0.03% | 830.8만 |
|---|
| 2026.06.25 | ₩97,912 | ₩99,690 | ₩91,522 | ₩93,487 | -4.52% | 458.5만 |
|---|
| 2026.06.24 | ₩98,299 | ₩98,420 | ₩92,645 | ₩95,439 | -2.91% | 663만 |
|---|
| 2026.06.23 | ₩97,417 | ₩100,385 | ₩96,214 | ₩98,166 | +0.77% | 850.4만 |
|---|
| 2026.06.22 | ₩97,444 | ₩105,865 | ₩96,000 | ₩101,828 | +4.50% | 801.3만 |
|---|
| 2026.06.18 | ₩95,452 | ₩97,270 | ₩91,549 | ₩96,842 | +1.46% | 940.5만 |
|---|
| 2026.06.17 | ₩96,588 | ₩97,431 | ₩92,592 | ₩92,739 | -3.99% | 392.2만 |
|---|
| 2026.06.16 | ₩100,639 | ₩101,427 | ₩95,172 | ₩95,466 | -5.14% | 495.7만 |
|---|
| 2026.06.15 | ₩101,294 | ₩102,550 | ₩98,380 | ₩101,935 | +0.63% | 438.4만 |
|---|
| 2026.06.12 | ₩96,709 | ₩99,168 | ₩95,265 | ₩98,874 | +2.24% | 226.2만 |
|---|
| 2026.06.11 | ₩95,038 | ₩97,792 | ₩93,848 | ₩97,217 | +2.29% | 475.1만 |
|---|
| 2026.06.10 | ₩96,989 | ₩98,500 | ₩93,875 | ₩93,955 | -3.13% | 398.9만 |
|---|
| 2026.06.09 | ₩101,467 | ₩103,312 | ₩92,725 | ₩98,326 | -3.10% | 588.4만 |
|---|
| 2026.06.08 | ₩100,705 | ₩105,451 | ₩99,155 | ₩100,746 | +0.04% | 596.9만 |
|---|
| 2026.06.05 | ₩104,261 | ₩104,756 | ₩97,310 | ₩98,340 | -5.68% | 717만 |
|---|
| 2026.06.04 | ₩105,745 | ₩109,434 | ₩105,330 | ₩106,841 | +1.04% | 377.1만 |
|---|
| 2026.06.03 | ₩105,598 | ₩110,156 | ₩103,406 | ₩107,817 | +2.10% | 335.4만 |
|---|
| 2026.06.02 | ₩103,178 | ₩107,777 | ₩101,374 | ₩105,758 | +2.50% | 692.7만 |
|---|
| 2026.06.01 | ₩103,994 | ₩104,007 | ₩99,128 | ₩100,906 | -2.97% | 486.8만 |
|---|
| 2026.05.29 | ₩110,183 | ₩111,893 | ₩103,740 | ₩104,061 | -5.56% | 540.7만 |
|---|
| 2026.05.28 | ₩105,130 | ₩109,715 | ₩104,127 | ₩108,819 | +3.51% | 424만 |
|---|
| 2026.05.27 | ₩112,388 | ₩113,858 | ₩104,462 | ₩105,170 | -6.42% | 535.3만 |
|---|
| 2026.05.26 | ₩110,543 | ₩113,337 | ₩106,934 | ₩111,506 | +0.87% | 601.7만 |
|---|
| 2026.05.22 | ₩98,366 | ₩110,223 | ₩98,366 | ₩110,169 | +12.00% | 533.6만 |
|---|
| 2026.05.21 | ₩98,914 | ₩99,342 | ₩95,105 | ₩98,299 | -0.62% | 519.3만 |
|---|
| 2026.05.20 | ₩94,236 | ₩99,516 | ₩93,982 | ₩99,382 | +5.46% | 416.6만 |
|---|
| 2026.05.19 | ₩93,554 | ₩96,722 | ₩92,512 | ₩94,035 | +0.51% | 489.8만 |
|---|
| 2026.05.18 | ₩93,006 | ₩94,958 | ₩91,242 | ₩94,035 | +1.11% | 680.1만 |
|---|
| 2026.05.15 | ₩87,833 | ₩93,421 | ₩87,766 | ₩91,603 | +4.29% | 553.5만 |
|---|
| 2026.05.14 | ₩91,683 | ₩91,736 | ₩88,702 | ₩89,638 | -2.23% | 463.4만 |
|---|
| 2026.05.13 | ₩90,493 | ₩91,897 | ₩89,157 | ₩91,081 | +0.65% | 462.5만 |
|---|
| 2026.05.12 | ₩92,913 | ₩93,487 | ₩86,416 | ₩88,635 | -4.60% | 701.9만 |
|---|
| 2026.05.11 | ₩89,170 | ₩93,795 | ₩88,836 | ₩93,741 | +5.13% | 564.8만 |
|---|
| 2026.05.08 | ₩89,678 | ₩90,146 | ₩87,419 | ₩89,263 | -0.46% | 514.4만 |
|---|
| 2026.05.07 | ₩87,098 | ₩90,293 | ₩86,296 | ₩86,938 | -0.18% | 647.5만 |
|---|
| 2026.05.06 | ₩90,948 | ₩90,948 | ₩82,259 | ₩86,844 | -4.51% | 1039만 |
|---|
| 2026.05.05 | ₩92,151 | ₩97,324 | ₩91,843 | ₩96,989 | +5.25% | 680만 |
|---|
| 2026.05.04 | ₩92,097 | ₩93,474 | ₩91,228 | ₩92,030 | -0.07% | 334.6만 |
|---|
| 2026.05.01 | ₩92,846 | ₩93,434 | ₩89,932 | ₩92,766 | -0.09% | 419.5만 |
|---|
| 2026.04.30 | ₩84,238 | ₩94,169 | ₩84,117 | ₩93,795 | +11.35% | 817.3만 |
|---|
| 2026.04.29 | ₩82,714 | ₩84,746 | ₩81,938 | ₩83,756 | +1.26% | 354만 |
|---|
| 2026.04.28 | ₩82,112 | ₩83,342 | ₩81,217 | ₩81,511 | -0.73% | 277.3만 |
|---|
| 2026.04.27 | ₩85,147 | ₩85,548 | ₩81,471 | ₩83,035 | -2.48% | 234.7만 |
|---|
| 2026.04.24 | ₩83,984 | ₩85,347 | ₩82,620 | ₩85,080 | +1.31% | 408.7만 |
|---|
| 2026.04.23 | ₩83,141 | ₩83,262 | ₩80,976 | ₩82,273 | -1.05% | 274.3만 |
|---|
| 2026.04.22 | ₩82,326 | ₩83,021 | ₩81,938 | ₩82,567 | +0.29% | 272.7만 |
|---|
| 2026.04.21 | ₩80,080 | ₩81,591 | ₩79,786 | ₩80,121 | +0.05% | 222.1만 |
|---|
| 2026.04.20 | ₩76,806 | ₩79,679 | ₩76,725 | ₩79,479 | +3.48% | 265.1만 |
|---|
| 2026.04.17 | ₩79,038 | ₩80,508 | ₩76,872 | ₩78,851 | -0.24% | 325.8만 |
|---|
| 2026.04.16 | ₩77,755 | ₩78,864 | ₩77,193 | ₩78,463 | +0.91% | 197.3만 |
|---|
| 2026.04.15 | ₩76,431 | ₩77,514 | ₩75,803 | ₩77,434 | +1.31% | 218만 |
|---|
| 2026.04.14 | ₩75,522 | ₩76,859 | ₩74,921 | ₩76,565 | +1.38% | 243.2만 |
|---|
| 2026.04.13 | ₩75,055 | ₩75,603 | ₩74,012 | ₩75,522 | +0.62% | 274.8만 |
|---|
| 2026.04.10 | ₩76,244 | ₩76,632 | ₩75,014 | ₩75,335 | -1.19% | 216.4만 |
|---|
| 2026.04.09 | ₩75,188 | ₩76,137 | ₩74,787 | ₩75,603 | +0.55% | 300.7만 |
|---|
| 2026.04.08 | ₩75,202 | ₩75,710 | ₩73,985 | ₩75,576 | +0.50% | 361.2만 |
|---|
| 2026.04.07 | ₩74,787 | ₩74,787 | ₩72,154 | ₩73,598 | -1.59% | 261.7만 |
|---|
| 2026.04.06 | ₩74,172 | ₩75,121 | ₩73,664 | ₩74,814 | +0.87% | 229.4만 |
|---|
| 2026.04.02 | ₩70,831 | ₩73,972 | ₩69,935 | ₩73,771 | +4.15% | 539.5만 |
|---|
| 2026.04.01 | ₩71,633 | ₩72,702 | ₩70,710 | ₩71,138 | -0.69% | 327.8만 |
|---|
| 2026.03.31 | ₩71,178 | ₩71,900 | ₩69,654 | ₩71,579 | +0.56% | 353.9만 |
|---|
| 2026.03.30 | ₩72,007 | ₩72,314 | ₩69,414 | ₩70,176 | -2.54% | 333.7만 |
|---|
| 2026.03.27 | ₩75,001 | ₩75,415 | ₩71,192 | ₩71,713 | -4.38% | 344.3만 |
|---|
| 2026.03.26 | ₩74,319 | ₩76,993 | ₩74,293 | ₩75,736 | +1.91% | 258.7만 |
|---|
| 2026.03.25 | ₩74,654 | ₩75,923 | ₩74,186 | ₩75,108 | +0.61% | 210.3만 |
|---|
| 2026.03.24 | ₩72,207 | ₩75,723 | ₩72,207 | ₩73,999 | +2.48% | 311.5만 |
|---|
| 2026.03.23 | ₩73,945 | ₩74,239 | ₩72,448 | ₩72,836 | -1.50% | 312.5만 |
|---|
| 2026.03.20 | ₩72,341 | ₩73,624 | ₩71,606 | ₩72,769 | +0.59% | 747.1만 |
|---|
| 2026.03.19 | ₩70,550 | ₩72,996 | ₩70,082 | ₩72,341 | +2.54% | 261.1만 |
|---|
| 2026.03.18 | ₩71,499 | ₩72,568 | ₩71,245 | ₩71,619 | +0.17% | 327.1만 |
|---|
| 2026.03.17 | ₩73,557 | ₩74,319 | ₩71,379 | ₩71,793 | -2.40% | 261.7만 |
|---|
| 2026.03.16 | ₩74,881 | ₩74,881 | ₩72,862 | ₩72,903 | -2.64% | 206.1만 |
|---|
| 2026.03.13 | ₩74,079 | ₩75,442 | ₩72,822 | ₩73,170 | -1.23% | 271만 |
|---|
| 2026.03.12 | ₩73,410 | ₩75,402 | ₩72,983 | ₩73,785 | +0.51% | 316.6만 |
|---|
| 2026.03.11 | ₩74,373 | ₩76,030 | ₩73,250 | ₩73,985 | -0.52% | 264.8만 |
|---|
| 2026.03.10 | ₩73,718 | ₩74,734 | ₩71,392 | ₩73,424 | -0.40% | 320.9만 |
|---|
| 2026.03.09 | ₩72,087 | ₩74,119 | ₩69,735 | ₩73,892 | +2.50% | 394.3만 |
|---|
| 2026.03.06 | ₩74,092 | ₩74,867 | ₩72,849 | ₩73,263 | -1.12% | 398.7만 |
|---|
| 2026.03.05 | ₩74,827 | ₩76,592 | ₩74,600 | ₩75,496 | +0.89% | 317.5만 |
|---|
| 2026.03.04 | ₩77,915 | ₩78,517 | ₩75,175 | ₩75,228 | -3.45% | 304.7만 |
|---|
| 2026.03.03 | ₩76,766 | ₩78,356 | ₩76,004 | ₩77,728 | +1.25% | 416.6만 |
|---|
| 2026.03.02 | ₩77,193 | ₩79,586 | ₩76,632 | ₩78,771 | +2.04% | 263.3만 |
|---|
| 2026.02.27 | ₩78,490 | ₩79,720 | ₩76,699 | ₩79,639 | +1.46% | 335.6만 |
|---|
| 2026.02.26 | ₩80,161 | ₩81,230 | ₩78,343 | ₩79,679 | -0.60% | 314.5만 |
|---|
| 2026.02.25 | ₩80,334 | ₩81,003 | ₩79,158 | ₩79,960 | -0.47% | 295.1만 |
|---|
| 2026.02.24 | ₩79,238 | ₩82,152 | ₩79,238 | ₩80,067 | +1.05% | 181.5만 |
|---|
| 2026.02.23 | ₩80,094 | ₩80,722 | ₩78,182 | ₩79,907 | -0.23% | 256만 |
|---|
| 2026.02.20 | ₩78,811 | ₩81,096 | ₩77,715 | ₩80,268 | +1.85% | 387.7만 |
|---|
| 2026.02.19 | ₩82,620 | ₩83,208 | ₩78,918 | ₩79,158 | -4.19% | 368.9만 |
|---|
| 2026.02.18 | ₩83,409 | ₩84,010 | ₩82,219 | ₩82,874 | -0.64% | 243.3만 |
|---|
| 2026.02.17 | ₩82,433 | ₩83,970 | ₩81,471 | ₩83,088 | +0.79% | 278.3만 |
|---|
| 2026.02.13 | ₩80,989 | ₩83,168 | ₩80,468 | ₩83,008 | +2.49% | 299.4만 |
|---|
| 2026.02.12 | ₩85,080 | ₩85,654 | ₩80,629 | ₩81,177 | -4.59% | 341.3만 |
|---|
| 2026.02.11 | ₩83,970 | ₩85,842 | ₩83,623 | ₩85,120 | +1.37% | 273.3만 |
|---|
| 2026.02.10 | ₩82,446 | ₩84,999 | ₩81,858 | ₩83,289 | +1.02% | 288.6만 |
|---|
| 2026.02.09 | ₩82,874 | ₩83,810 | ₩82,045 | ₩82,273 | -0.73% | 295.8만 |
|---|
| 2026.02.06 | ₩81,671 | ₩83,810 | ₩81,431 | ₩83,008 | +1.64% | 433.6만 |
|---|
| 2026.02.05 | ₩77,193 | ₩82,406 | ₩77,193 | ₩81,431 | +5.49% | 693.2만 |
|---|
| 2026.02.04 | ₩78,476 | ₩80,201 | ₩75,522 | ₩78,864 | +0.49% | 847.7만 |
|---|
| 2026.02.03 | ₩75,964 | ₩76,084 | ₩72,996 | ₩74,761 | -1.58% | 569.9만 |
|---|
| 2026.02.02 | ₩74,199 | ₩76,191 | ₩73,865 | ₩75,964 | +2.38% | 380.4만 |
|---|
| 2026.01.30 | ₩73,811 | ₩74,573 | ₩73,076 | ₩74,533 | +0.98% | 628.2만 |
|---|
| 2026.01.29 | ₩73,865 | ₩74,627 | ₩72,555 | ₩74,573 | +0.96% | 439.7만 |
|---|
| 2026.01.28 | ₩73,357 | ₩77,995 | ₩72,207 | ₩73,892 | +0.73% | 986.5만 |
|---|
| 2026.01.27 | ₩80,080 | ₩81,390 | ₩79,345 | ₩80,268 | +0.23% | 389.1만 |
|---|
| 2026.01.26 | ₩78,423 | ₩80,321 | ₩77,875 | ₩79,880 | +1.86% | 348.3만 |
|---|
| 2026.01.23 | ₩79,292 | ₩79,840 | ₩77,715 | ₩78,811 | -0.61% | 501만 |
|---|
| 2026.01.22 | ₩79,038 | ₩82,607 | ₩78,664 | ₩79,760 | +0.91% | 433만 |
|---|
| 2026.01.21 | ₩77,354 | ₩78,918 | ₩77,193 | ₩78,263 | +1.18% | 462.5만 |
|---|
| 2026.01.20 | ₩76,471 | ₩77,902 | ₩75,549 | ₩76,739 | +0.35% | 319.4만 |
|---|
| 2026.01.16 | ₩78,717 | ₩79,385 | ₩77,193 | ₩77,220 | -1.90% | 324.6만 |
|---|
| 2026.01.15 | ₩80,334 | ₩80,441 | ₩77,527 | ₩78,142 | -2.73% | 367.6만 |
|---|
| 2026.01.14 | ₩77,915 | ₩80,054 | ₩77,661 | ₩80,014 | +2.69% | 270.8만 |
|---|
| 2026.01.13 | ₩79,065 | ₩79,399 | ₩77,768 | ₩78,196 | -1.10% | 320.4만 |
|---|
| 2026.01.12 | ₩79,118 | ₩79,599 | ₩77,501 | ₩78,664 | -0.57% | 437.9만 |
|---|
| 2026.01.09 | ₩81,631 | ₩82,446 | ₩80,161 | ₩80,428 | -1.47% | 406.6만 |
|---|
| 2026.01.08 | ₩78,744 | ₩82,807 | ₩77,661 | ₩81,083 | +2.97% | 488.2만 |
|---|
| 2026.01.07 | ₩87,793 | ₩88,194 | ₩77,728 | ₩79,960 | -8.92% | 945.2만 |
|---|
| 2026.01.06 | ₩87,526 | ₩90,453 | ₩87,472 | ₩88,582 | +1.21% | 365만 |
|---|
| 2026.01.05 | ₩86,697 | ₩88,702 | ₩86,296 | ₩87,098 | +0.46% | 326.9만 |
|---|
| 2026.01.02 | ₩85,775 | ₩86,938 | ₩84,732 | ₩86,082 | +0.36% | 289.2만 |
|---|
| 2025.12.31 | ₩85,922 | ₩86,162 | ₩84,719 | ₩84,759 | -1.35% | 162.2만 |
|---|
| 2025.12.30 | ₩85,668 | ₩86,243 | ₩85,427 | ₩86,162 | +0.58% | 177.3만 |
|---|
| 2025.12.29 | ₩85,548 | ₩86,162 | ₩85,106 | ₩85,574 | +0.03% | 179.4만 |
|---|
| 2025.12.26 | ₩86,603 | ₩86,670 | ₩85,775 | ₩85,828 | -0.90% | 143.4만 |
|---|
| 2025.12.24 | ₩86,136 | ₩87,031 | ₩85,828 | ₩86,229 | +0.11% | 74.3만 |
|---|
| 2025.12.23 | ₩86,964 | ₩87,218 | ₩85,935 | ₩86,189 | -0.89% | 175.5만 |
|---|
| 2025.12.22 | ₩87,379 | ₩87,954 | ₩86,710 | ₩87,205 | -0.20% | 214만 |
|---|
| 2025.12.19 | ₩86,202 | ₩87,579 | ₩85,748 | ₩86,456 | +0.29% | 585.5만 |
|---|
| 2025.12.18 | ₩88,675 | ₩88,675 | ₩86,136 | ₩86,202 | -2.79% | 264.6만 |
|---|
| 2025.12.17 | ₩88,221 | ₩89,263 | ₩86,189 | ₩86,884 | -1.52% | 217.9만 |
|---|
| 2025.12.16 | ₩88,876 | ₩89,464 | ₩86,951 | ₩88,248 | -0.71% | 255.6만 |
|---|
| 2025.12.15 | ₩90,400 | ₩91,041 | ₩88,435 | ₩88,715 | -1.86% | 242.9만 |
|---|
| 2025.12.12 | ₩91,188 | ₩91,977 | ₩89,023 | ₩89,517 | -1.83% | 337.3만 |
|---|
| 2025.12.11 | ₩91,322 | ₩91,589 | ₩89,678 | ₩91,228 | -0.10% | 215.8만 |
|---|
| 2025.12.10 | ₩91,148 | ₩93,033 | ₩90,520 | ₩91,977 | +0.91% | 295.2만 |
|---|
| 2025.12.09 | ₩91,964 | ₩92,832 | ₩90,948 | ₩91,616 | -0.38% | 246.8만 |
|---|
| 2025.12.08 | ₩92,752 | ₩93,982 | ₩91,710 | ₩92,512 | -0.26% | 258.4만 |
|---|
| 2025.12.05 | ₩92,164 | ₩93,701 | ₩91,522 | ₩92,659 | +0.54% | 241.6만 |
|---|
| 2025.12.04 | ₩92,659 | ₩93,260 | ₩91,656 | ₩92,244 | -0.45% | 193.7만 |
|---|
| 2025.12.03 | ₩91,456 | ₩93,915 | ₩91,081 | ₩92,725 | +1.39% | 241.4만 |
|---|
| 2025.12.02 | ₩88,528 | ₩91,603 | ₩87,472 | ₩91,215 | +3.03% | 295.4만 |
|---|
| 2025.12.01 | ₩87,486 | ₩88,969 | ₩87,031 | ₩87,994 | +0.58% | 242.7만 |
|---|
| 2025.11.28 | ₩87,325 | ₩88,234 | ₩86,684 | ₩88,154 | +0.95% | 114만 |
|---|
| 2025.11.26 | ₩85,013 | ₩88,702 | ₩85,013 | ₩87,339 | +2.74% | 296.7만 |
|---|
| 2025.11.25 | ₩84,238 | ₩85,320 | ₩83,248 | ₩84,893 | +0.78% | 258만 |
|---|
| 2025.11.24 | ₩84,478 | ₩85,267 | ₩83,195 | ₩84,278 | -0.24% | 303.6만 |
|---|
| 2025.11.21 | ₩81,324 | ₩84,639 | ₩80,749 | ₩83,690 | +2.91% | 392.9만 |
|---|
| 2025.11.20 | ₩84,585 | ₩85,106 | ₩80,281 | ₩80,869 | -4.39% | 377.6만 |
|---|
| 2025.11.19 | ₩83,609 | ₩84,799 | ₩82,406 | ₩83,663 | +0.06% | 318만 |
|---|
| 2025.11.18 | ₩82,954 | ₩84,625 | ₩82,487 | ₩83,302 | +0.42% | 313.1만 |
|---|
| 2025.11.17 | ₩88,221 | ₩88,649 | ₩83,195 | ₩84,425 | -4.30% | 399.8만 |
|---|
| 2025.11.14 | ₩89,878 | ₩90,921 | ₩88,796 | ₩89,023 | -0.95% | 225.8만 |
|---|
| 2025.11.13 | ₩92,779 | ₩93,982 | ₩90,654 | ₩91,121 | -1.79% | 307.9만 |
|---|
| 2025.11.12 | ₩93,060 | ₩93,608 | ₩92,004 | ₩92,846 | -0.23% | 255.2만 |
|---|
| 2025.11.11 | ₩92,846 | ₩94,209 | ₩91,496 | ₩92,030 | -0.88% | 298.8만 |
|---|
| 2025.11.10 | ₩94,490 | ₩94,557 | ₩91,148 | ₩92,365 | -2.25% | 329.9만 |
|---|
| 2025.11.07 | ₩92,886 | ₩93,153 | ₩90,293 | ₩93,006 | +0.13% | 320.1만 |
|---|
| 2025.11.06 | ₩98,353 | ₩99,195 | ₩93,915 | ₩94,423 | -4.00% | 358.5만 |
|---|
| 2025.11.05 | ₩98,741 | ₩101,120 | ₩95,426 | ₩98,193 | -0.56% | 561.3만 |
|---|
| 2025.11.04 | ₩100,238 | ₩101,254 | ₩95,786 | ₩96,228 | -4.00% | 559.3만 |
|---|
| 2025.11.03 | ₩103,686 | ₩104,261 | ₩101,695 | ₩102,309 | -1.33% | 382.4만 |
|---|
| 2025.10.31 | ₩105,651 | ₩106,934 | ₩102,657 | ₩103,887 | -1.67% | 387.2만 |
|---|
| 2025.10.30 | ₩105,250 | ₩108,431 | ₩104,916 | ₩105,812 | +0.53% | 392.4만 |
|---|
| 2025.10.29 | ₩111,132 | ₩112,990 | ₩105,050 | ₩105,250 | -5.29% | 744.3만 |
|---|
| 2025.10.28 | ₩114,500 | ₩121,504 | ₩107,122 | ₩107,282 | -6.30% | 1114.4만 |
|---|
| 2025.10.27 | ₩99,810 | ₩101,601 | ₩99,583 | ₩101,374 | +1.57% | 185.3만 |
|---|
| 2025.10.24 | ₩102,269 | ₩102,269 | ₩98,861 | ₩98,968 | -3.23% | 206.7만 |
|---|
| 2025.10.23 | ₩98,259 | ₩101,935 | ₩98,019 | ₩101,294 | +3.09% | 213만 |
|---|
| 2025.10.22 | ₩100,786 | ₩102,243 | ₩97,658 | ₩98,874 | -1.90% | 291.2만 |
|---|
| 2025.10.21 | ₩101,200 | ₩102,470 | ₩100,799 | ₩102,122 | +0.91% | 114.6만 |
|---|
| 2025.10.20 | ₩98,914 | ₩102,724 | ₩97,284 | ₩101,775 | +2.89% | 216.1만 |
|---|
| 2025.10.17 | ₩98,340 | ₩101,120 | ₩97,604 | ₩100,679 | +2.38% | 165.4만 |
|---|
| 2025.10.16 | ₩99,890 | ₩100,024 | ₩97,979 | ₩99,543 | -0.35% | 205만 |
|---|
| 2025.10.15 | ₩98,794 | ₩99,422 | ₩96,989 | ₩99,208 | +0.42% | 205.5만 |
|---|
| 2025.10.14 | ₩95,345 | ₩98,433 | ₩95,238 | ₩97,270 | +2.02% | 227.6만 |
|---|
| 2025.10.13 | ₩95,546 | ₩98,487 | ₩94,276 | ₩98,072 | +2.64% | 301.9만 |
|---|
| 2025.10.10 | ₩98,914 | ₩99,075 | ₩92,204 | ₩92,445 | -6.54% | 306.3만 |
|---|