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 | ₩106,034 | ₩106,341 | ₩98,791 | ₩102,025 | -3.78% | 916.4만 |
| 2026.10.08 | ₩108,827 | ₩109,054 | ₩104,804 | ₩107,905 | -0.85% | 739.1만 |
| 2026.10.07 | ₩108,426 | ₩114,720 | ₩108,105 | ₩111,486 | +2.82% | 922.3만 |
| 2026.10.06 | ₩114,158 | ₩114,573 | ₩106,942 | ₩110,631 | -3.09% | 1240.1만 |
| 2026.10.05 | ₩113,450 | ₩113,450 | ₩108,065 | ₩112,127 | -1.17% | 2944.4만 |
| 2026.10.02 | ₩112,141 | ₩115,642 | ₩109,682 | ₩113,624 | +1.32% | 873.4만 |
| 2026.10.01 | ₩115,201 | ₩115,749 | ₩110,564 | ₩111,125 | -3.54% | 506.4만 |
| 2026.09.30 | ₩117,232 | ₩119,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,225 |
| -2.56% |
| 607만 |
| 2026.09.29 | ₩118,207 | ₩119,651 | ₩115,080 | ₩117,646 | -0.47% | 330.9만 |
|---|
| 2026.09.28 | ₩119,463 | ₩120,105 | ₩114,506 | ₩117,045 | -2.02% | 337만 |
|---|
| 2026.09.25 | ₩117,526 | ₩121,468 | ₩115,896 | ₩119,383 | +1.58% | 461만 |
|---|
| 2026.09.24 | ₩121,802 | ₩122,483 | ₩116,778 | ₩117,339 | -3.66% | 391.2만 |
|---|
| 2026.09.23 | ₩120,546 | ₩124,007 | ₩119,463 | ₩122,203 | +1.37% | 503.1만 |
|---|
| 2026.09.22 | ₩118,769 | ₩121,388 | ₩117,713 | ₩120,212 | +1.22% | 449.7만 |
|---|
| 2026.09.21 | ₩119,811 | ₩122,711 | ₩117,766 | ₩118,581 | -1.03% | 441.1만 |
|---|
| 2026.09.18 | ₩123,005 | ₩123,005 | ₩116,898 | ₩118,608 | -3.57% | 2211.2만 |
|---|
| 2026.09.17 | ₩115,936 | ₩122,216 | ₩112,835 | ₩122,029 | +5.26% | 735만 |
|---|
| 2026.09.16 | ₩119,437 | ₩119,437 | ₩113,878 | ₩114,372 | -4.24% | 819.2만 |
|---|
| 2026.09.15 | ₩107,624 | ₩120,679 | ₩106,141 | ₩120,265 | +11.75% | 1294.5만 |
|---|
| 2026.09.14 | ₩115,000 | ₩115,896 | ₩105,620 | ₩105,914 | -7.90% | 1116.4만 |
|---|
| 2026.09.11 | ₩112,608 | ₩123,339 | ₩112,181 | ₩118,060 | +4.84% | 1112.6만 |
|---|
| 2026.09.10 | ₩101,704 | ₩114,773 | ₩99,940 | ₩112,288 | +10.41% | 1133만 |
|---|
| 2026.09.09 | ₩100,582 | ₩102,439 | ₩99,125 | ₩102,279 | +1.69% | 475.9만 |
|---|
| 2026.09.08 | ₩100,221 | ₩101,357 | ₩98,217 | ₩100,729 | +0.51% | 683.9만 |
|---|
| 2026.09.04 | ₩94,996 | ₩99,954 | ₩94,996 | ₩98,911 | +4.12% | 480.5만 |
|---|
| 2026.09.03 | ₩95,076 | ₩97,081 | ₩93,900 | ₩95,544 | +0.49% | 402.3만 |
|---|
| 2026.09.02 | ₩88,716 | ₩97,896 | ₩88,716 | ₩95,771 | +7.95% | 751.7만 |
|---|
| 2026.09.01 | ₩88,194 | ₩90,653 | ₩86,391 | ₩90,079 | +2.14% | 531.2만 |
|---|
| 2026.08.31 | ₩88,769 | ₩90,466 | ₩86,671 | ₩89,544 | +0.87% | 2002.9만 |
|---|
| 2026.08.28 | ₩89,998 | ₩90,439 | ₩86,150 | ₩87,914 | -2.32% | 483.2만 |
|---|
| 2026.08.27 | ₩89,531 | ₩91,014 | ₩88,235 | ₩90,012 | +0.54% | 464.1만 |
|---|
| 2026.08.26 | ₩87,860 | ₩89,090 | ₩86,391 | ₩89,023 | +1.32% | 308.1만 |
|---|
| 2026.08.25 | ₩89,491 | ₩89,491 | ₩84,266 | ₩87,794 | -1.90% | 494.7만 |
|---|
| 2026.08.24 | ₩89,010 | ₩89,825 | ₩87,473 | ₩89,344 | +0.38% | 363.6만 |
|---|
| 2026.08.21 | ₩90,760 | ₩91,642 | ₩88,435 | ₩89,718 | -1.15% | 694.8만 |
|---|
| 2026.08.20 | ₩90,787 | ₩93,540 | ₩90,025 | ₩90,787 | 0.00% | 342만 |
|---|
| 2026.08.19 | ₩90,520 | ₩93,847 | ₩90,212 | ₩91,508 | +1.09% | 553.1만 |
|---|
| 2026.08.18 | ₩89,223 | ₩90,907 | ₩86,591 | ₩90,105 | +0.99% | 569.7만 |
|---|
| 2026.08.17 | ₩92,751 | ₩93,981 | ₩90,346 | ₩90,506 | -2.42% | 369만 |
|---|
| 2026.08.14 | ₩94,074 | ₩94,087 | ₩90,426 | ₩93,032 | -1.11% | 381.1만 |
|---|
| 2026.08.13 | ₩92,390 | ₩93,967 | ₩92,217 | ₩93,219 | +0.90% | 414만 |
|---|
| 2026.08.12 | ₩91,682 | ₩93,446 | ₩89,838 | ₩93,112 | +1.56% | 452만 |
|---|
| 2026.08.11 | ₩92,203 | ₩93,940 | ₩90,466 | ₩91,308 | -0.97% | 418.7만 |
|---|
| 2026.08.10 | ₩94,368 | ₩94,542 | ₩91,762 | ₩91,923 | -2.59% | 549.7만 |
|---|
| 2026.08.07 | ₩90,145 | ₩94,422 | ₩89,704 | ₩94,368 | +4.68% | 350.3만 |
|---|
| 2026.08.06 | ₩88,635 | ₩90,867 | ₩88,355 | ₩89,317 | +0.77% | 374.1만 |
|---|
| 2026.08.05 | ₩88,943 | ₩90,600 | ₩87,366 | ₩89,517 | +0.65% | 515.9만 |
|---|
| 2026.08.04 | ₩82,996 | ₩89,838 | ₩82,435 | ₩89,250 | +7.54% | 581.8만 |
|---|
| 2026.08.03 | ₩81,379 | ₩82,355 | ₩80,070 | ₩81,901 | +0.64% | 550.6만 |
|---|
| 2026.07.31 | ₩84,640 | ₩84,640 | ₩80,738 | ₩83,224 | -1.67% | 620.4만 |
|---|
| 2026.07.30 | ₩81,941 | ₩83,571 | ₩79,990 | ₩83,491 | +1.89% | 854만 |
|---|
| 2026.07.29 | ₩78,293 | ₩85,629 | ₩76,836 | ₩81,767 | +4.44% | 1700.1만 |
|---|
| 2026.07.28 | ₩85,321 | ₩87,553 | ₩83,691 | ₩86,431 | +1.30% | 812.5만 |
|---|
| 2026.07.27 | ₩80,564 | ₩85,121 | ₩80,498 | ₩84,774 | +5.22% | 543.6만 |
|---|
| 2026.07.24 | ₩80,484 | ₩82,061 | ₩80,110 | ₩80,457 | -0.03% | 481.1만 |
|---|
| 2026.07.23 | ₩83,384 | ₩84,052 | ₩79,816 | ₩80,805 | -3.09% | 545.4만 |
|---|
| 2026.07.22 | ₩83,424 | ₩85,375 | ₩83,183 | ₩84,399 | +1.17% | 331.5만 |
|---|
| 2026.07.21 | ₩82,422 | ₩84,760 | ₩81,714 | ₩84,119 | +2.06% | 577.6만 |
|---|
| 2026.07.20 | ₩80,204 | ₩80,711 | ₩78,814 | ₩79,910 | -0.37% | 400.1만 |
|---|
| 2026.07.17 | ₩75,780 | ₩79,616 | ₩75,780 | ₩79,308 | +4.66% | 581.6만 |
|---|
| 2026.07.16 | ₩75,714 | ₩77,143 | ₩74,230 | ₩77,010 | +1.71% | 577.4만 |
|---|
| 2026.07.15 | ₩76,435 | ₩77,478 | ₩74,070 | ₩76,849 | +0.54% | 425.6만 |
|---|
| 2026.07.14 | ₩79,175 | ₩79,936 | ₩75,446 | ₩75,607 | -4.51% | 448.3만 |
|---|
| 2026.07.13 | ₩79,976 | ₩80,832 | ₩77,264 | ₩77,825 | -2.69% | 418.1만 |
|---|
| 2026.07.10 | ₩79,188 | ₩81,927 | ₩79,068 | ₩80,685 | +1.89% | 336.2만 |
|---|
| 2026.07.09 | ₩80,324 | ₩81,834 | ₩78,547 | ₩80,110 | -0.27% | 495.7만 |
|---|
| 2026.07.08 | ₩79,215 | ₩79,535 | ₩76,449 | ₩78,159 | -1.33% | 746만 |
|---|
| 2026.07.07 | ₩80,671 | ₩82,382 | ₩79,094 | ₩79,856 | -1.01% | 531.4만 |
|---|
| 2026.07.06 | ₩84,186 | ₩86,137 | ₩82,475 | ₩82,729 | -1.73% | 433.7만 |
|---|
| 2026.07.02 | ₩88,529 | ₩90,613 | ₩82,849 | ₩83,598 | -5.57% | 622.1만 |
|---|
| 2026.07.01 | ₩89,758 | ₩91,629 | ₩87,486 | ₩88,101 | -1.85% | 648.3만 |
|---|
| 2026.06.30 | ₩89,865 | ₩92,738 | ₩89,557 | ₩90,600 | +0.82% | 496만 |
|---|
| 2026.06.29 | ₩91,535 | ₩91,615 | ₩86,978 | ₩90,480 | -1.15% | 435.3만 |
|---|
| 2026.06.26 | ₩90,894 | ₩92,364 | ₩89,050 | ₩90,867 | -0.03% | 830.8만 |
|---|
| 2026.06.25 | ₩97,883 | ₩99,660 | ₩91,495 | ₩93,459 | -4.52% | 458.5만 |
|---|
| 2026.06.24 | ₩98,270 | ₩98,390 | ₩92,618 | ₩95,410 | -2.91% | 663만 |
|---|
| 2026.06.23 | ₩97,388 | ₩100,355 | ₩96,185 | ₩98,136 | +0.77% | 850.4만 |
|---|
| 2026.06.22 | ₩97,415 | ₩105,833 | ₩95,972 | ₩101,798 | +4.50% | 801.3만 |
|---|
| 2026.06.18 | ₩95,424 | ₩97,241 | ₩91,522 | ₩96,813 | +1.46% | 940.5만 |
|---|
| 2026.06.17 | ₩96,560 | ₩97,401 | ₩92,564 | ₩92,711 | -3.99% | 392.2만 |
|---|
| 2026.06.16 | ₩100,609 | ₩101,397 | ₩95,143 | ₩95,437 | -5.14% | 495.7만 |
|---|
| 2026.06.15 | ₩101,263 | ₩102,519 | ₩98,350 | ₩101,905 | +0.63% | 438.4만 |
|---|
| 2026.06.12 | ₩96,680 | ₩99,139 | ₩95,237 | ₩98,845 | +2.24% | 226.2만 |
|---|
| 2026.06.11 | ₩95,010 | ₩97,762 | ₩93,820 | ₩97,188 | +2.29% | 475.1만 |
|---|
| 2026.06.10 | ₩96,960 | ₩98,470 | ₩93,847 | ₩93,927 | -3.13% | 398.9만 |
|---|
| 2026.06.09 | ₩101,437 | ₩103,281 | ₩92,698 | ₩98,297 | -3.10% | 588.4만 |
|---|
| 2026.06.08 | ₩100,675 | ₩105,419 | ₩99,125 | ₩100,715 | +0.04% | 596.9만 |
|---|
| 2026.06.05 | ₩104,230 | ₩104,724 | ₩97,281 | ₩98,310 | -5.68% | 717만 |
|---|
| 2026.06.04 | ₩105,713 | ₩109,401 | ₩105,299 | ₩106,809 | +1.04% | 377.1만 |
|---|
| 2026.06.03 | ₩105,566 | ₩110,123 | ₩103,375 | ₩107,784 | +2.10% | 335.4만 |
|---|
| 2026.06.02 | ₩103,147 | ₩107,744 | ₩101,343 | ₩105,726 | +2.50% | 692.7만 |
|---|
| 2026.06.01 | ₩103,963 | ₩103,976 | ₩99,099 | ₩100,876 | -2.97% | 486.8만 |
|---|
| 2026.05.29 | ₩110,150 | ₩111,860 | ₩103,709 | ₩104,029 | -5.56% | 540.7만 |
|---|
| 2026.05.28 | ₩105,098 | ₩109,682 | ₩104,096 | ₩108,787 | +3.51% | 424만 |
|---|
| 2026.05.27 | ₩112,354 | ₩113,824 | ₩104,430 | ₩105,139 | -6.42% | 535.3만 |
|---|
| 2026.05.26 | ₩110,510 | ₩113,303 | ₩106,902 | ₩111,472 | +0.87% | 601.7만 |
|---|
| 2026.05.22 | ₩98,337 | ₩110,190 | ₩98,337 | ₩110,136 | +12.00% | 533.6만 |
|---|
| 2026.05.21 | ₩98,885 | ₩99,312 | ₩95,076 | ₩98,270 | -0.62% | 519.3만 |
|---|
| 2026.05.20 | ₩94,208 | ₩99,486 | ₩93,954 | ₩99,352 | +5.46% | 416.6만 |
|---|
| 2026.05.19 | ₩93,526 | ₩96,693 | ₩92,484 | ₩94,007 | +0.51% | 489.8만 |
|---|
| 2026.05.18 | ₩92,978 | ₩94,929 | ₩91,214 | ₩94,007 | +1.11% | 680.1만 |
|---|
| 2026.05.15 | ₩87,807 | ₩93,393 | ₩87,740 | ₩91,575 | +4.29% | 553.5만 |
|---|
| 2026.05.14 | ₩91,655 | ₩91,709 | ₩88,676 | ₩89,611 | -2.23% | 463.4만 |
|---|
| 2026.05.13 | ₩90,466 | ₩91,869 | ₩89,130 | ₩91,054 | +0.65% | 462.5만 |
|---|
| 2026.05.12 | ₩92,885 | ₩93,459 | ₩86,391 | ₩88,609 | -4.60% | 701.9만 |
|---|
| 2026.05.11 | ₩89,143 | ₩93,767 | ₩88,809 | ₩93,713 | +5.13% | 564.8만 |
|---|
| 2026.05.08 | ₩89,651 | ₩90,119 | ₩87,393 | ₩89,237 | -0.46% | 514.4만 |
|---|
| 2026.05.07 | ₩87,072 | ₩90,266 | ₩86,270 | ₩86,912 | -0.18% | 647.5만 |
|---|
| 2026.05.06 | ₩90,920 | ₩90,920 | ₩82,235 | ₩86,818 | -4.51% | 1039만 |
|---|
| 2026.05.05 | ₩92,123 | ₩97,295 | ₩91,816 | ₩96,960 | +5.25% | 680만 |
|---|
| 2026.05.04 | ₩92,070 | ₩93,446 | ₩91,201 | ₩92,003 | -0.07% | 334.6만 |
|---|
| 2026.05.01 | ₩92,818 | ₩93,406 | ₩89,905 | ₩92,738 | -0.09% | 419.5만 |
|---|
| 2026.04.30 | ₩84,212 | ₩94,141 | ₩84,092 | ₩93,767 | +11.35% | 817.3만 |
|---|
| 2026.04.29 | ₩82,689 | ₩84,720 | ₩81,914 | ₩83,731 | +1.26% | 354만 |
|---|
| 2026.04.28 | ₩82,088 | ₩83,317 | ₩81,192 | ₩81,486 | -0.73% | 277.3만 |
|---|
| 2026.04.27 | ₩85,121 | ₩85,522 | ₩81,446 | ₩83,010 | -2.48% | 234.7만 |
|---|
| 2026.04.24 | ₩83,958 | ₩85,321 | ₩82,595 | ₩85,054 | +1.31% | 408.7만 |
|---|
| 2026.04.23 | ₩83,117 | ₩83,237 | ₩80,952 | ₩82,248 | -1.05% | 274.3만 |
|---|
| 2026.04.22 | ₩82,301 | ₩82,996 | ₩81,914 | ₩82,542 | +0.29% | 272.7만 |
|---|
| 2026.04.21 | ₩80,057 | ₩81,567 | ₩79,763 | ₩80,097 | +0.05% | 222.1만 |
|---|
| 2026.04.20 | ₩76,783 | ₩79,656 | ₩76,702 | ₩79,455 | +3.48% | 265.1만 |
|---|
| 2026.04.17 | ₩79,014 | ₩80,484 | ₩76,849 | ₩78,827 | -0.24% | 325.8만 |
|---|
| 2026.04.16 | ₩77,731 | ₩78,841 | ₩77,170 | ₩78,440 | +0.91% | 197.3만 |
|---|
| 2026.04.15 | ₩76,408 | ₩77,491 | ₩75,780 | ₩77,411 | +1.31% | 218만 |
|---|
| 2026.04.14 | ₩75,500 | ₩76,836 | ₩74,898 | ₩76,542 | +1.38% | 243.2만 |
|---|
| 2026.04.13 | ₩75,032 | ₩75,580 | ₩73,990 | ₩75,500 | +0.62% | 274.8만 |
|---|
| 2026.04.10 | ₩76,221 | ₩76,609 | ₩74,992 | ₩75,313 | -1.19% | 216.4만 |
|---|
| 2026.04.09 | ₩75,166 | ₩76,115 | ₩74,765 | ₩75,580 | +0.55% | 300.7만 |
|---|
| 2026.04.08 | ₩75,179 | ₩75,687 | ₩73,963 | ₩75,553 | +0.50% | 361.2만 |
|---|
| 2026.04.07 | ₩74,765 | ₩74,765 | ₩72,132 | ₩73,576 | -1.59% | 261.7만 |
|---|
| 2026.04.06 | ₩74,150 | ₩75,099 | ₩73,642 | ₩74,792 | +0.87% | 229.4만 |
|---|
| 2026.04.02 | ₩70,809 | ₩73,950 | ₩69,914 | ₩73,749 | +4.15% | 539.5만 |
|---|
| 2026.04.01 | ₩71,611 | ₩72,680 | ₩70,689 | ₩71,117 | -0.69% | 327.8만 |
|---|
| 2026.03.31 | ₩71,157 | ₩71,879 | ₩69,634 | ₩71,558 | +0.56% | 353.9만 |
|---|
| 2026.03.30 | ₩71,985 | ₩72,293 | ₩69,393 | ₩70,155 | -2.54% | 333.7만 |
|---|
| 2026.03.27 | ₩74,979 | ₩75,393 | ₩71,170 | ₩71,691 | -4.38% | 344.3만 |
|---|
| 2026.03.26 | ₩74,297 | ₩76,970 | ₩74,270 | ₩75,714 | +1.91% | 258.7만 |
|---|
| 2026.03.25 | ₩74,631 | ₩75,901 | ₩74,164 | ₩75,086 | +0.61% | 210.3만 |
|---|
| 2026.03.24 | ₩72,186 | ₩75,700 | ₩72,186 | ₩73,976 | +2.48% | 311.5만 |
|---|
| 2026.03.23 | ₩73,923 | ₩74,217 | ₩72,426 | ₩72,814 | -1.50% | 312.5만 |
|---|
| 2026.03.20 | ₩72,319 | ₩73,602 | ₩71,585 | ₩72,747 | +0.59% | 747.1만 |
|---|
| 2026.03.19 | ₩70,529 | ₩72,974 | ₩70,061 | ₩72,319 | +2.54% | 261.1만 |
|---|
| 2026.03.18 | ₩71,478 | ₩72,547 | ₩71,224 | ₩71,598 | +0.17% | 327.1만 |
|---|
| 2026.03.17 | ₩73,535 | ₩74,297 | ₩71,357 | ₩71,772 | -2.40% | 261.7만 |
|---|
| 2026.03.16 | ₩74,858 | ₩74,858 | ₩72,841 | ₩72,881 | -2.64% | 206.1만 |
|---|
| 2026.03.13 | ₩74,057 | ₩75,420 | ₩72,801 | ₩73,148 | -1.23% | 271만 |
|---|
| 2026.03.12 | ₩73,388 | ₩75,380 | ₩72,961 | ₩73,763 | +0.51% | 316.6만 |
|---|
| 2026.03.11 | ₩74,351 | ₩76,008 | ₩73,228 | ₩73,963 | -0.52% | 264.8만 |
|---|
| 2026.03.10 | ₩73,696 | ₩74,711 | ₩71,371 | ₩73,402 | -0.40% | 320.9만 |
|---|
| 2026.03.09 | ₩72,066 | ₩74,097 | ₩69,714 | ₩73,870 | +2.50% | 394.3만 |
|---|
| 2026.03.06 | ₩74,070 | ₩74,845 | ₩72,827 | ₩73,242 | -1.12% | 398.7만 |
|---|
| 2026.03.05 | ₩74,805 | ₩76,569 | ₩74,578 | ₩75,473 | +0.89% | 317.5만 |
|---|
| 2026.03.04 | ₩77,892 | ₩78,493 | ₩75,152 | ₩75,206 | -3.45% | 304.7만 |
|---|
| 2026.03.03 | ₩76,743 | ₩78,333 | ₩75,981 | ₩77,705 | +1.25% | 416.6만 |
|---|
| 2026.03.02 | ₩77,170 | ₩79,562 | ₩76,609 | ₩78,747 | +2.04% | 263.3만 |
|---|
| 2026.02.27 | ₩78,466 | ₩79,696 | ₩76,676 | ₩79,616 | +1.46% | 335.6만 |
|---|
| 2026.02.26 | ₩80,137 | ₩81,206 | ₩78,319 | ₩79,656 | -0.60% | 314.5만 |
|---|
| 2026.02.25 | ₩80,310 | ₩80,979 | ₩79,135 | ₩79,936 | -0.47% | 295.1만 |
|---|
| 2026.02.24 | ₩79,215 | ₩82,128 | ₩79,215 | ₩80,043 | +1.05% | 181.5만 |
|---|
| 2026.02.23 | ₩80,070 | ₩80,698 | ₩78,159 | ₩79,883 | -0.23% | 256만 |
|---|
| 2026.02.20 | ₩78,787 | ₩81,072 | ₩77,691 | ₩80,244 | +1.85% | 387.7만 |
|---|
| 2026.02.19 | ₩82,595 | ₩83,183 | ₩78,894 | ₩79,135 | -4.19% | 368.9만 |
|---|
| 2026.02.18 | ₩83,384 | ₩83,985 | ₩82,195 | ₩82,849 | -0.64% | 243.3만 |
|---|
| 2026.02.17 | ₩82,408 | ₩83,945 | ₩81,446 | ₩83,063 | +0.79% | 278.3만 |
|---|
| 2026.02.13 | ₩80,965 | ₩83,143 | ₩80,444 | ₩82,983 | +2.49% | 299.4만 |
|---|
| 2026.02.12 | ₩85,054 | ₩85,629 | ₩80,604 | ₩81,152 | -4.59% | 341.3만 |
|---|
| 2026.02.11 | ₩83,945 | ₩85,816 | ₩83,598 | ₩85,094 | +1.37% | 273.3만 |
|---|
| 2026.02.10 | ₩82,422 | ₩84,974 | ₩81,834 | ₩83,264 | +1.02% | 288.6만 |
|---|
| 2026.02.09 | ₩82,849 | ₩83,785 | ₩82,021 | ₩82,248 | -0.73% | 295.8만 |
|---|
| 2026.02.06 | ₩81,647 | ₩83,785 | ₩81,406 | ₩82,983 | +1.64% | 433.6만 |
|---|
| 2026.02.05 | ₩77,170 | ₩82,382 | ₩77,170 | ₩81,406 | +5.49% | 693.2만 |
|---|
| 2026.02.04 | ₩78,453 | ₩80,177 | ₩75,500 | ₩78,841 | +0.49% | 847.7만 |
|---|
| 2026.02.03 | ₩75,941 | ₩76,061 | ₩72,974 | ₩74,738 | -1.58% | 569.9만 |
|---|
| 2026.02.02 | ₩74,177 | ₩76,168 | ₩73,843 | ₩75,941 | +2.38% | 380.4만 |
|---|
| 2026.01.30 | ₩73,789 | ₩74,551 | ₩73,054 | ₩74,511 | +0.98% | 628.2만 |
|---|
| 2026.01.29 | ₩73,843 | ₩74,605 | ₩72,533 | ₩74,551 | +0.96% | 439.7만 |
|---|
| 2026.01.28 | ₩73,335 | ₩77,972 | ₩72,186 | ₩73,870 | +0.73% | 986.5만 |
|---|
| 2026.01.27 | ₩80,057 | ₩81,366 | ₩79,322 | ₩80,244 | +0.23% | 389.1만 |
|---|
| 2026.01.26 | ₩78,400 | ₩80,297 | ₩77,852 | ₩79,856 | +1.86% | 348.3만 |
|---|
| 2026.01.23 | ₩79,268 | ₩79,816 | ₩77,691 | ₩78,787 | -0.61% | 501만 |
|---|
| 2026.01.22 | ₩79,014 | ₩82,582 | ₩78,640 | ₩79,736 | +0.91% | 433만 |
|---|
| 2026.01.21 | ₩77,331 | ₩78,894 | ₩77,170 | ₩78,239 | +1.18% | 462.5만 |
|---|
| 2026.01.20 | ₩76,449 | ₩77,878 | ₩75,527 | ₩76,716 | +0.35% | 319.4만 |
|---|
| 2026.01.16 | ₩78,694 | ₩79,362 | ₩77,170 | ₩77,197 | -1.90% | 324.6만 |
|---|
| 2026.01.15 | ₩80,310 | ₩80,417 | ₩77,504 | ₩78,119 | -2.73% | 367.6만 |
|---|
| 2026.01.14 | ₩77,892 | ₩80,030 | ₩77,638 | ₩79,990 | +2.69% | 270.8만 |
|---|
| 2026.01.13 | ₩79,041 | ₩79,375 | ₩77,745 | ₩78,172 | -1.10% | 320.4만 |
|---|
| 2026.01.12 | ₩79,094 | ₩79,575 | ₩77,478 | ₩78,640 | -0.57% | 437.9만 |
|---|
| 2026.01.09 | ₩81,607 | ₩82,422 | ₩80,137 | ₩80,404 | -1.47% | 406.6만 |
|---|
| 2026.01.08 | ₩78,720 | ₩82,783 | ₩77,638 | ₩81,059 | +2.97% | 488.2만 |
|---|
| 2026.01.07 | ₩87,767 | ₩88,168 | ₩77,705 | ₩79,936 | -8.92% | 945.2만 |
|---|
| 2026.01.06 | ₩87,500 | ₩90,426 | ₩87,446 | ₩88,555 | +1.21% | 365만 |
|---|
| 2026.01.05 | ₩86,671 | ₩88,676 | ₩86,270 | ₩87,072 | +0.46% | 326.9만 |
|---|
| 2026.01.02 | ₩85,749 | ₩86,912 | ₩84,707 | ₩86,056 | +0.36% | 289.2만 |
|---|
| 2025.12.31 | ₩85,896 | ₩86,137 | ₩84,693 | ₩84,734 | -1.35% | 162.2만 |
|---|
| 2025.12.30 | ₩85,642 | ₩86,217 | ₩85,402 | ₩86,137 | +0.58% | 177.3만 |
|---|
| 2025.12.29 | ₩85,522 | ₩86,137 | ₩85,081 | ₩85,549 | +0.03% | 179.4만 |
|---|
| 2025.12.26 | ₩86,578 | ₩86,644 | ₩85,749 | ₩85,803 | -0.90% | 143.4만 |
|---|
| 2025.12.24 | ₩86,110 | ₩87,005 | ₩85,803 | ₩86,203 | +0.11% | 74.3만 |
|---|
| 2025.12.23 | ₩86,938 | ₩87,192 | ₩85,909 | ₩86,163 | -0.89% | 175.5만 |
|---|
| 2025.12.22 | ₩87,353 | ₩87,927 | ₩86,684 | ₩87,179 | -0.20% | 214만 |
|---|
| 2025.12.19 | ₩86,177 | ₩87,553 | ₩85,722 | ₩86,431 | +0.29% | 585.5만 |
|---|
| 2025.12.18 | ₩88,649 | ₩88,649 | ₩86,110 | ₩86,177 | -2.79% | 264.6만 |
|---|
| 2025.12.17 | ₩88,194 | ₩89,237 | ₩86,163 | ₩86,858 | -1.52% | 217.9만 |
|---|
| 2025.12.16 | ₩88,849 | ₩89,437 | ₩86,925 | ₩88,221 | -0.71% | 255.6만 |
|---|
| 2025.12.15 | ₩90,373 | ₩91,014 | ₩88,408 | ₩88,689 | -1.86% | 242.9만 |
|---|
| 2025.12.12 | ₩91,161 | ₩91,949 | ₩88,996 | ₩89,491 | -1.83% | 337.3만 |
|---|
| 2025.12.11 | ₩91,295 | ₩91,562 | ₩89,651 | ₩91,201 | -0.10% | 215.8만 |
|---|
| 2025.12.10 | ₩91,121 | ₩93,005 | ₩90,493 | ₩91,949 | +0.91% | 295.2만 |
|---|
| 2025.12.09 | ₩91,936 | ₩92,805 | ₩90,920 | ₩91,589 | -0.38% | 246.8만 |
|---|
| 2025.12.08 | ₩92,724 | ₩93,954 | ₩91,682 | ₩92,484 | -0.26% | 258.4만 |
|---|
| 2025.12.05 | ₩92,137 | ₩93,673 | ₩91,495 | ₩92,631 | +0.54% | 241.6만 |
|---|
| 2025.12.04 | ₩92,631 | ₩93,232 | ₩91,629 | ₩92,217 | -0.45% | 193.7만 |
|---|
| 2025.12.03 | ₩91,428 | ₩93,887 | ₩91,054 | ₩92,698 | +1.39% | 241.4만 |
|---|
| 2025.12.02 | ₩88,502 | ₩91,575 | ₩87,446 | ₩91,188 | +3.03% | 295.4만 |
|---|
| 2025.12.01 | ₩87,460 | ₩88,943 | ₩87,005 | ₩87,967 | +0.58% | 242.7만 |
|---|
| 2025.11.28 | ₩87,299 | ₩88,208 | ₩86,658 | ₩88,128 | +0.95% | 114만 |
|---|
| 2025.11.26 | ₩84,987 | ₩88,676 | ₩84,987 | ₩87,313 | +2.74% | 296.7만 |
|---|
| 2025.11.25 | ₩84,212 | ₩85,295 | ₩83,224 | ₩84,867 | +0.78% | 258만 |
|---|
| 2025.11.24 | ₩84,453 | ₩85,241 | ₩83,170 | ₩84,252 | -0.24% | 303.6만 |
|---|
| 2025.11.21 | ₩81,299 | ₩84,613 | ₩80,725 | ₩83,664 | +2.91% | 392.9만 |
|---|
| 2025.11.20 | ₩84,560 | ₩85,081 | ₩80,257 | ₩80,845 | -4.39% | 377.6만 |
|---|
| 2025.11.19 | ₩83,584 | ₩84,774 | ₩82,382 | ₩83,638 | +0.06% | 318만 |
|---|
| 2025.11.18 | ₩82,930 | ₩84,600 | ₩82,462 | ₩83,277 | +0.42% | 313.1만 |
|---|
| 2025.11.17 | ₩88,194 | ₩88,622 | ₩83,170 | ₩84,399 | -4.30% | 399.8만 |
|---|
| 2025.11.14 | ₩89,851 | ₩90,894 | ₩88,769 | ₩88,996 | -0.95% | 225.8만 |
|---|
| 2025.11.13 | ₩92,751 | ₩93,954 | ₩90,627 | ₩91,094 | -1.79% | 307.9만 |
|---|
| 2025.11.12 | ₩93,032 | ₩93,580 | ₩91,976 | ₩92,818 | -0.23% | 255.2만 |
|---|
| 2025.11.11 | ₩92,818 | ₩94,181 | ₩91,468 | ₩92,003 | -0.88% | 298.8만 |
|---|
| 2025.11.10 | ₩94,462 | ₩94,528 | ₩91,121 | ₩92,337 | -2.25% | 329.9만 |
|---|
| 2025.11.07 | ₩92,858 | ₩93,125 | ₩90,266 | ₩92,978 | +0.13% | 320.1만 |
|---|
| 2025.11.06 | ₩98,323 | ₩99,165 | ₩93,887 | ₩94,395 | -4.00% | 358.5만 |
|---|
| 2025.11.05 | ₩98,711 | ₩101,090 | ₩95,397 | ₩98,163 | -0.56% | 561.3만 |
|---|
| 2025.11.04 | ₩100,208 | ₩101,223 | ₩95,758 | ₩96,199 | -4.00% | 559.3만 |
|---|
| 2025.11.03 | ₩103,655 | ₩104,230 | ₩101,664 | ₩102,279 | -1.33% | 382.4만 |
|---|
| 2025.10.31 | ₩105,620 | ₩106,902 | ₩102,626 | ₩103,856 | -1.67% | 387.2만 |
|---|
| 2025.10.30 | ₩105,219 | ₩108,399 | ₩104,885 | ₩105,780 | +0.53% | 392.4만 |
|---|
| 2025.10.29 | ₩111,098 | ₩112,956 | ₩105,018 | ₩105,219 | -5.29% | 744.3만 |
|---|
| 2025.10.28 | ₩114,466 | ₩121,468 | ₩107,089 | ₩107,250 | -6.30% | 1114.4만 |
|---|
| 2025.10.27 | ₩99,780 | ₩101,571 | ₩99,553 | ₩101,343 | +1.57% | 185.3만 |
|---|
| 2025.10.24 | ₩102,239 | ₩102,239 | ₩98,831 | ₩98,938 | -3.23% | 206.7만 |
|---|
| 2025.10.23 | ₩98,230 | ₩101,905 | ₩97,989 | ₩101,263 | +3.09% | 213만 |
|---|
| 2025.10.22 | ₩100,756 | ₩102,212 | ₩97,629 | ₩98,845 | -1.90% | 291.2만 |
|---|
| 2025.10.21 | ₩101,170 | ₩102,439 | ₩100,769 | ₩102,092 | +0.91% | 114.6만 |
|---|
| 2025.10.20 | ₩98,885 | ₩102,693 | ₩97,254 | ₩101,744 | +2.89% | 216.1만 |
|---|
| 2025.10.17 | ₩98,310 | ₩101,090 | ₩97,575 | ₩100,649 | +2.38% | 165.4만 |
|---|
| 2025.10.16 | ₩99,860 | ₩99,994 | ₩97,949 | ₩99,513 | -0.35% | 205만 |
|---|
| 2025.10.15 | ₩98,764 | ₩99,393 | ₩96,960 | ₩99,179 | +0.42% | 205.5만 |
|---|
| 2025.10.14 | ₩95,317 | ₩98,404 | ₩95,210 | ₩97,241 | +2.02% | 227.6만 |
|---|
| 2025.10.13 | ₩95,517 | ₩98,457 | ₩94,248 | ₩98,043 | +2.64% | 301.9만 |
|---|
| 2025.10.10 | ₩98,885 | ₩99,045 | ₩92,177 | ₩92,417 | -6.54% | 306.3만 |
|---|