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 | ₩106,400 | ₩106,709 | ₩99,133 | ₩102,378 | -3.78% | 916.4만 |
| 2026.10.08 | ₩109,203 | ₩109,431 | ₩105,167 | ₩108,278 | -0.85% | 739.1만 |
| 2026.10.07 | ₩108,801 | ₩115,116 | ₩108,479 | ₩111,871 | +2.82% | 922.3만 |
| 2026.10.06 | ₩114,553 | ₩114,969 | ₩107,312 | ₩111,013 | -3.09% | 1240.1만 |
| 2026.10.05 | ₩113,842 | ₩113,842 | ₩108,439 | ₩112,515 | -1.17% | 2944.4만 |
| 2026.10.02 | ₩112,528 | ₩116,041 | ₩110,061 | ₩114,017 | +1.32% | 873.4만 |
| 2026.10.01 | ₩115,599 | ₩116,149 | ₩110,946 | ₩111,509 | -3.54% | 506.4만 |
| 2026.09.30 | ₩117,637 | ₩120,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩114,620 |
| -2.56% |
| 607만 |
| 2026.09.29 | ₩118,616 | ₩120,064 | ₩115,478 | ₩118,053 | -0.47% | 330.9만 |
|---|
| 2026.09.28 | ₩119,876 | ₩120,520 | ₩114,902 | ₩117,449 | -2.02% | 337만 |
|---|
| 2026.09.25 | ₩117,932 | ₩121,888 | ₩116,296 | ₩119,796 | +1.58% | 461만 |
|---|
| 2026.09.24 | ₩122,223 | ₩122,907 | ₩117,181 | ₩117,744 | -3.66% | 391.2만 |
|---|
| 2026.09.23 | ₩120,963 | ₩124,436 | ₩119,876 | ₩122,625 | +1.37% | 503.1만 |
|---|
| 2026.09.22 | ₩119,179 | ₩121,807 | ₩118,120 | ₩120,627 | +1.22% | 449.7만 |
|---|
| 2026.09.21 | ₩120,225 | ₩123,135 | ₩118,174 | ₩118,991 | -1.03% | 441.1만 |
|---|
| 2026.09.18 | ₩123,430 | ₩123,430 | ₩117,302 | ₩119,018 | -3.57% | 2211.2만 |
|---|
| 2026.09.17 | ₩116,336 | ₩122,639 | ₩113,226 | ₩122,451 | +5.26% | 735만 |
|---|
| 2026.09.16 | ₩119,850 | ₩119,850 | ₩114,271 | ₩114,768 | -4.24% | 819.2만 |
|---|
| 2026.09.15 | ₩107,996 | ₩121,097 | ₩106,508 | ₩120,681 | +11.75% | 1294.5만 |
|---|
| 2026.09.14 | ₩115,398 | ₩116,296 | ₩105,985 | ₩106,280 | -7.90% | 1116.4만 |
|---|
| 2026.09.11 | ₩112,998 | ₩123,765 | ₩112,569 | ₩118,469 | +4.84% | 1112.6만 |
|---|
| 2026.09.10 | ₩102,056 | ₩115,170 | ₩100,286 | ₩112,676 | +10.41% | 1133만 |
|---|
| 2026.09.09 | ₩100,930 | ₩102,793 | ₩99,468 | ₩102,632 | +1.69% | 475.9만 |
|---|
| 2026.09.08 | ₩100,568 | ₩101,707 | ₩98,556 | ₩101,077 | +0.51% | 683.9만 |
|---|
| 2026.09.04 | ₩95,325 | ₩100,299 | ₩95,325 | ₩99,253 | +4.12% | 480.5만 |
|---|
| 2026.09.03 | ₩95,405 | ₩97,416 | ₩94,225 | ₩95,874 | +0.49% | 402.3만 |
|---|
| 2026.09.02 | ₩89,022 | ₩98,234 | ₩89,022 | ₩96,102 | +7.95% | 751.7만 |
|---|
| 2026.09.01 | ₩88,499 | ₩90,967 | ₩86,689 | ₩90,390 | +2.14% | 531.2만 |
|---|
| 2026.08.31 | ₩89,076 | ₩90,779 | ₩86,971 | ₩89,854 | +0.87% | 2002.9만 |
|---|
| 2026.08.28 | ₩90,310 | ₩90,752 | ₩86,448 | ₩88,218 | -2.32% | 483.2만 |
|---|
| 2026.08.27 | ₩89,840 | ₩91,329 | ₩88,540 | ₩90,323 | +0.54% | 464.1만 |
|---|
| 2026.08.26 | ₩88,164 | ₩89,398 | ₩86,689 | ₩89,331 | +1.32% | 308.1만 |
|---|
| 2026.08.25 | ₩89,800 | ₩89,800 | ₩84,557 | ₩88,097 | -1.90% | 494.7만 |
|---|
| 2026.08.24 | ₩89,317 | ₩90,135 | ₩87,775 | ₩89,653 | +0.38% | 363.6만 |
|---|
| 2026.08.21 | ₩91,074 | ₩91,959 | ₩88,741 | ₩90,028 | -1.15% | 694.8만 |
|---|
| 2026.08.20 | ₩91,101 | ₩93,863 | ₩90,336 | ₩91,101 | 0.00% | 342만 |
|---|
| 2026.08.19 | ₩90,833 | ₩94,171 | ₩90,524 | ₩91,825 | +1.09% | 553.1만 |
|---|
| 2026.08.18 | ₩89,532 | ₩91,221 | ₩86,890 | ₩90,417 | +0.99% | 569.7만 |
|---|
| 2026.08.17 | ₩93,072 | ₩94,305 | ₩90,658 | ₩90,819 | -2.42% | 369만 |
|---|
| 2026.08.14 | ₩94,399 | ₩94,413 | ₩90,739 | ₩93,353 | -1.11% | 381.1만 |
|---|
| 2026.08.13 | ₩92,710 | ₩94,292 | ₩92,536 | ₩93,541 | +0.90% | 414만 |
|---|
| 2026.08.12 | ₩91,999 | ₩93,769 | ₩90,149 | ₩93,434 | +1.56% | 452만 |
|---|
| 2026.08.11 | ₩92,522 | ₩94,265 | ₩90,779 | ₩91,624 | -0.97% | 418.7만 |
|---|
| 2026.08.10 | ₩94,694 | ₩94,869 | ₩92,080 | ₩92,241 | -2.59% | 549.7만 |
|---|
| 2026.08.07 | ₩90,457 | ₩94,748 | ₩90,015 | ₩94,694 | +4.68% | 350.3만 |
|---|
| 2026.08.06 | ₩88,942 | ₩91,181 | ₩88,660 | ₩89,626 | +0.77% | 374.1만 |
|---|
| 2026.08.05 | ₩89,250 | ₩90,913 | ₩87,668 | ₩89,827 | +0.65% | 515.9만 |
|---|
| 2026.08.04 | ₩83,283 | ₩90,149 | ₩82,720 | ₩89,559 | +7.54% | 581.8만 |
|---|
| 2026.08.03 | ₩81,661 | ₩82,640 | ₩80,347 | ₩82,184 | +0.64% | 550.6만 |
|---|
| 2026.07.31 | ₩84,933 | ₩84,933 | ₩81,017 | ₩83,511 | -1.67% | 620.4만 |
|---|
| 2026.07.30 | ₩82,224 | ₩83,860 | ₩80,266 | ₩83,779 | +1.89% | 854만 |
|---|
| 2026.07.29 | ₩78,563 | ₩85,925 | ₩77,102 | ₩82,050 | +4.44% | 1700.1만 |
|---|
| 2026.07.28 | ₩85,616 | ₩87,856 | ₩83,981 | ₩86,729 | +1.30% | 812.5만 |
|---|
| 2026.07.27 | ₩80,843 | ₩85,415 | ₩80,776 | ₩85,067 | +5.22% | 543.6만 |
|---|
| 2026.07.24 | ₩80,762 | ₩82,345 | ₩80,387 | ₩80,736 | -0.03% | 481.1만 |
|---|
| 2026.07.23 | ₩83,672 | ₩84,343 | ₩80,092 | ₩81,084 | -3.09% | 545.4만 |
|---|
| 2026.07.22 | ₩83,712 | ₩85,670 | ₩83,471 | ₩84,691 | +1.17% | 331.5만 |
|---|
| 2026.07.21 | ₩82,707 | ₩85,053 | ₩81,996 | ₩84,410 | +2.06% | 577.6만 |
|---|
| 2026.07.20 | ₩80,481 | ₩80,990 | ₩79,086 | ₩80,186 | -0.37% | 400.1만 |
|---|
| 2026.07.17 | ₩76,042 | ₩79,891 | ₩76,042 | ₩79,582 | +4.66% | 581.6만 |
|---|
| 2026.07.16 | ₩75,975 | ₩77,410 | ₩74,487 | ₩77,276 | +1.71% | 577.4만 |
|---|
| 2026.07.15 | ₩76,699 | ₩77,745 | ₩74,326 | ₩77,115 | +0.54% | 425.6만 |
|---|
| 2026.07.14 | ₩79,448 | ₩80,213 | ₩75,707 | ₩75,868 | -4.51% | 448.3만 |
|---|
| 2026.07.13 | ₩80,253 | ₩81,111 | ₩77,531 | ₩78,094 | -2.69% | 418.1만 |
|---|
| 2026.07.10 | ₩79,462 | ₩82,211 | ₩79,341 | ₩80,964 | +1.89% | 336.2만 |
|---|
| 2026.07.09 | ₩80,601 | ₩82,117 | ₩78,818 | ₩80,387 | -0.27% | 495.7만 |
|---|
| 2026.07.08 | ₩79,489 | ₩79,810 | ₩76,713 | ₩78,429 | -1.33% | 746만 |
|---|
| 2026.07.07 | ₩80,950 | ₩82,666 | ₩79,368 | ₩80,132 | -1.01% | 531.4만 |
|---|
| 2026.07.06 | ₩84,477 | ₩86,434 | ₩82,760 | ₩83,015 | -1.73% | 433.7만 |
|---|
| 2026.07.02 | ₩88,835 | ₩90,926 | ₩83,136 | ₩83,887 | -5.57% | 622.1만 |
|---|
| 2026.07.01 | ₩90,068 | ₩91,946 | ₩87,789 | ₩88,406 | -1.85% | 648.3만 |
|---|
| 2026.06.30 | ₩90,176 | ₩93,058 | ₩89,867 | ₩90,913 | +0.82% | 496만 |
|---|
| 2026.06.29 | ₩91,852 | ₩91,932 | ₩87,279 | ₩90,792 | -1.15% | 435.3만 |
|---|
| 2026.06.26 | ₩91,208 | ₩92,683 | ₩89,358 | ₩91,181 | -0.03% | 830.8만 |
|---|
| 2026.06.25 | ₩98,221 | ₩100,004 | ₩91,811 | ₩93,783 | -4.52% | 458.5만 |
|---|
| 2026.06.24 | ₩98,610 | ₩98,730 | ₩92,938 | ₩95,740 | -2.91% | 663만 |
|---|
| 2026.06.23 | ₩97,725 | ₩100,702 | ₩96,518 | ₩98,476 | +0.77% | 850.4만 |
|---|
| 2026.06.22 | ₩97,752 | ₩106,199 | ₩96,303 | ₩102,150 | +4.50% | 801.3만 |
|---|
| 2026.06.18 | ₩95,754 | ₩97,577 | ₩91,838 | ₩97,148 | +1.46% | 940.5만 |
|---|
| 2026.06.17 | ₩96,893 | ₩97,738 | ₩92,884 | ₩93,032 | -3.99% | 392.2만 |
|---|
| 2026.06.16 | ₩100,956 | ₩101,747 | ₩95,472 | ₩95,767 | -5.14% | 495.7만 |
|---|
| 2026.06.15 | ₩101,613 | ₩102,874 | ₩98,690 | ₩102,257 | +0.63% | 438.4만 |
|---|
| 2026.06.12 | ₩97,014 | ₩99,481 | ₩95,566 | ₩99,186 | +2.24% | 226.2만 |
|---|
| 2026.06.11 | ₩95,338 | ₩98,100 | ₩94,145 | ₩97,524 | +2.29% | 475.1만 |
|---|
| 2026.06.10 | ₩97,296 | ₩98,811 | ₩94,171 | ₩94,252 | -3.13% | 398.9만 |
|---|
| 2026.06.09 | ₩101,788 | ₩103,638 | ₩93,018 | ₩98,637 | -3.10% | 588.4만 |
|---|
| 2026.06.08 | ₩101,023 | ₩105,784 | ₩99,468 | ₩101,064 | +0.04% | 596.9만 |
|---|
| 2026.06.05 | ₩104,590 | ₩105,086 | ₩97,618 | ₩98,650 | -5.68% | 717만 |
|---|
| 2026.06.04 | ₩106,079 | ₩109,779 | ₩105,663 | ₩107,178 | +1.04% | 377.1만 |
|---|
| 2026.06.03 | ₩105,931 | ₩110,504 | ₩103,732 | ₩108,157 | +2.10% | 335.4만 |
|---|
| 2026.06.02 | ₩103,504 | ₩108,117 | ₩101,694 | ₩106,092 | +2.50% | 692.7만 |
|---|
| 2026.06.01 | ₩104,322 | ₩104,335 | ₩99,441 | ₩101,225 | -2.97% | 486.8만 |
|---|
| 2026.05.29 | ₩110,530 | ₩112,247 | ₩104,067 | ₩104,389 | -5.56% | 540.7만 |
|---|
| 2026.05.28 | ₩105,462 | ₩110,061 | ₩104,456 | ₩109,163 | +3.51% | 424만 |
|---|
| 2026.05.27 | ₩112,743 | ₩114,218 | ₩104,791 | ₩105,502 | -6.42% | 535.3만 |
|---|
| 2026.05.26 | ₩110,892 | ₩113,695 | ₩107,272 | ₩111,858 | +0.87% | 601.7만 |
|---|
| 2026.05.22 | ₩98,677 | ₩110,571 | ₩98,677 | ₩110,517 | +12.00% | 533.6만 |
|---|
| 2026.05.21 | ₩99,227 | ₩99,656 | ₩95,405 | ₩98,610 | -0.62% | 519.3만 |
|---|
| 2026.05.20 | ₩94,533 | ₩99,830 | ₩94,279 | ₩99,696 | +5.46% | 416.6만 |
|---|
| 2026.05.19 | ₩93,850 | ₩97,028 | ₩92,804 | ₩94,332 | +0.51% | 489.8만 |
|---|
| 2026.05.18 | ₩93,300 | ₩95,258 | ₩91,530 | ₩94,332 | +1.11% | 680.1만 |
|---|
| 2026.05.15 | ₩88,111 | ₩93,716 | ₩88,043 | ₩91,892 | +4.29% | 553.5만 |
|---|
| 2026.05.14 | ₩91,972 | ₩92,026 | ₩88,982 | ₩89,921 | -2.23% | 463.4만 |
|---|
| 2026.05.13 | ₩90,779 | ₩92,187 | ₩89,438 | ₩91,369 | +0.65% | 462.5만 |
|---|
| 2026.05.12 | ₩93,206 | ₩93,783 | ₩86,689 | ₩88,915 | -4.60% | 701.9만 |
|---|
| 2026.05.11 | ₩89,451 | ₩94,091 | ₩89,116 | ₩94,037 | +5.13% | 564.8만 |
|---|
| 2026.05.08 | ₩89,961 | ₩90,430 | ₩87,695 | ₩89,545 | -0.46% | 514.4만 |
|---|
| 2026.05.07 | ₩87,373 | ₩90,578 | ₩86,569 | ₩87,212 | -0.18% | 647.5만 |
|---|
| 2026.05.06 | ₩91,235 | ₩91,235 | ₩82,519 | ₩87,118 | -4.51% | 1039만 |
|---|
| 2026.05.05 | ₩92,442 | ₩97,631 | ₩92,133 | ₩97,296 | +5.25% | 680만 |
|---|
| 2026.05.04 | ₩92,388 | ₩93,769 | ₩91,516 | ₩92,321 | -0.07% | 334.6만 |
|---|
| 2026.05.01 | ₩93,139 | ₩93,729 | ₩90,216 | ₩93,058 | -0.09% | 419.5만 |
|---|
| 2026.04.30 | ₩84,504 | ₩94,466 | ₩84,383 | ₩94,091 | +11.35% | 817.3만 |
|---|
| 2026.04.29 | ₩82,975 | ₩85,013 | ₩82,197 | ₩84,021 | +1.26% | 354만 |
|---|
| 2026.04.28 | ₩82,371 | ₩83,605 | ₩81,473 | ₩81,768 | -0.73% | 277.3만 |
|---|
| 2026.04.27 | ₩85,415 | ₩85,818 | ₩81,728 | ₩83,297 | -2.48% | 234.7만 |
|---|
| 2026.04.24 | ₩84,249 | ₩85,616 | ₩82,881 | ₩85,348 | +1.31% | 408.7만 |
|---|
| 2026.04.23 | ₩83,404 | ₩83,525 | ₩81,232 | ₩82,532 | -1.05% | 274.3만 |
|---|
| 2026.04.22 | ₩82,586 | ₩83,283 | ₩82,197 | ₩82,827 | +0.29% | 272.7만 |
|---|
| 2026.04.21 | ₩80,333 | ₩81,849 | ₩80,038 | ₩80,374 | +0.05% | 222.1만 |
|---|
| 2026.04.20 | ₩77,048 | ₩79,931 | ₩76,968 | ₩79,730 | +3.48% | 265.1만 |
|---|
| 2026.04.17 | ₩79,287 | ₩80,762 | ₩77,115 | ₩79,100 | -0.24% | 325.8만 |
|---|
| 2026.04.16 | ₩78,000 | ₩79,113 | ₩77,437 | ₩78,711 | +0.91% | 197.3만 |
|---|
| 2026.04.15 | ₩76,673 | ₩77,759 | ₩76,042 | ₩77,678 | +1.31% | 218만 |
|---|
| 2026.04.14 | ₩75,761 | ₩77,102 | ₩75,157 | ₩76,807 | +1.38% | 243.2만 |
|---|
| 2026.04.13 | ₩75,292 | ₩75,841 | ₩74,246 | ₩75,761 | +0.62% | 274.8만 |
|---|
| 2026.04.10 | ₩76,485 | ₩76,874 | ₩75,251 | ₩75,573 | -1.19% | 216.4만 |
|---|
| 2026.04.09 | ₩75,426 | ₩76,378 | ₩75,023 | ₩75,841 | +0.55% | 300.7만 |
|---|
| 2026.04.08 | ₩75,439 | ₩75,949 | ₩74,219 | ₩75,814 | +0.50% | 361.2만 |
|---|
| 2026.04.07 | ₩75,023 | ₩75,023 | ₩72,382 | ₩73,830 | -1.59% | 261.7만 |
|---|
| 2026.04.06 | ₩74,407 | ₩75,359 | ₩73,897 | ₩75,050 | +0.87% | 229.4만 |
|---|
| 2026.04.02 | ₩71,054 | ₩74,205 | ₩70,156 | ₩74,004 | +4.15% | 539.5만 |
|---|
| 2026.04.01 | ₩71,859 | ₩72,932 | ₩70,934 | ₩71,363 | -0.69% | 327.8만 |
|---|
| 2026.03.31 | ₩71,403 | ₩72,127 | ₩69,874 | ₩71,805 | +0.56% | 353.9만 |
|---|
| 2026.03.30 | ₩72,234 | ₩72,543 | ₩69,633 | ₩70,397 | -2.54% | 333.7만 |
|---|
| 2026.03.27 | ₩75,238 | ₩75,654 | ₩71,416 | ₩71,939 | -4.38% | 344.3만 |
|---|
| 2026.03.26 | ₩74,554 | ₩77,236 | ₩74,527 | ₩75,975 | +1.91% | 258.7만 |
|---|
| 2026.03.25 | ₩74,889 | ₩76,163 | ₩74,420 | ₩75,345 | +0.61% | 210.3만 |
|---|
| 2026.03.24 | ₩72,435 | ₩75,962 | ₩72,435 | ₩74,232 | +2.48% | 311.5만 |
|---|
| 2026.03.23 | ₩74,179 | ₩74,474 | ₩72,677 | ₩73,066 | -1.50% | 312.5만 |
|---|
| 2026.03.20 | ₩72,570 | ₩73,857 | ₩71,832 | ₩72,999 | +0.59% | 747.1만 |
|---|
| 2026.03.19 | ₩70,773 | ₩73,227 | ₩70,303 | ₩72,570 | +2.54% | 261.1만 |
|---|
| 2026.03.18 | ₩71,725 | ₩72,797 | ₩71,470 | ₩71,845 | +0.17% | 327.1만 |
|---|
| 2026.03.17 | ₩73,790 | ₩74,554 | ₩71,604 | ₩72,020 | -2.40% | 261.7만 |
|---|
| 2026.03.16 | ₩75,117 | ₩75,117 | ₩73,092 | ₩73,133 | -2.64% | 206.1만 |
|---|
| 2026.03.13 | ₩74,313 | ₩75,680 | ₩73,052 | ₩73,401 | -1.23% | 271만 |
|---|
| 2026.03.12 | ₩73,642 | ₩75,640 | ₩73,213 | ₩74,018 | +0.51% | 316.6만 |
|---|
| 2026.03.11 | ₩74,608 | ₩76,270 | ₩73,481 | ₩74,219 | -0.52% | 264.8만 |
|---|
| 2026.03.10 | ₩73,951 | ₩74,970 | ₩71,617 | ₩73,656 | -0.40% | 320.9만 |
|---|
| 2026.03.09 | ₩72,315 | ₩74,353 | ₩69,955 | ₩74,125 | +2.50% | 394.3만 |
|---|
| 2026.03.06 | ₩74,326 | ₩75,104 | ₩73,079 | ₩73,495 | -1.12% | 398.7만 |
|---|
| 2026.03.05 | ₩75,064 | ₩76,834 | ₩74,836 | ₩75,734 | +0.89% | 317.5만 |
|---|
| 2026.03.04 | ₩78,161 | ₩78,764 | ₩75,412 | ₩75,466 | -3.45% | 304.7만 |
|---|
| 2026.03.03 | ₩77,008 | ₩78,604 | ₩76,244 | ₩77,973 | +1.25% | 416.6만 |
|---|
| 2026.03.02 | ₩77,437 | ₩79,837 | ₩76,874 | ₩79,019 | +2.04% | 263.3만 |
|---|
| 2026.02.27 | ₩78,738 | ₩79,971 | ₩76,941 | ₩79,891 | +1.46% | 335.6만 |
|---|
| 2026.02.26 | ₩80,414 | ₩81,486 | ₩78,590 | ₩79,931 | -0.60% | 314.5만 |
|---|
| 2026.02.25 | ₩80,588 | ₩81,259 | ₩79,408 | ₩80,213 | -0.47% | 295.1만 |
|---|
| 2026.02.24 | ₩79,489 | ₩82,412 | ₩79,489 | ₩80,320 | +1.05% | 181.5만 |
|---|
| 2026.02.23 | ₩80,347 | ₩80,977 | ₩78,429 | ₩80,159 | -0.23% | 256만 |
|---|
| 2026.02.20 | ₩79,059 | ₩81,352 | ₩77,960 | ₩80,521 | +1.85% | 387.7만 |
|---|
| 2026.02.19 | ₩82,881 | ₩83,471 | ₩79,167 | ₩79,408 | -4.19% | 368.9만 |
|---|
| 2026.02.18 | ₩83,672 | ₩84,276 | ₩82,479 | ₩83,136 | -0.64% | 243.3만 |
|---|
| 2026.02.17 | ₩82,693 | ₩84,235 | ₩81,728 | ₩83,350 | +0.79% | 278.3만 |
|---|
| 2026.02.13 | ₩81,245 | ₩83,431 | ₩80,722 | ₩83,270 | +2.49% | 299.4만 |
|---|
| 2026.02.12 | ₩85,348 | ₩85,925 | ₩80,883 | ₩81,433 | -4.59% | 341.3만 |
|---|
| 2026.02.11 | ₩84,235 | ₩86,113 | ₩83,887 | ₩85,389 | +1.37% | 273.3만 |
|---|
| 2026.02.10 | ₩82,707 | ₩85,268 | ₩82,117 | ₩83,551 | +1.02% | 288.6만 |
|---|
| 2026.02.09 | ₩83,136 | ₩84,074 | ₩82,304 | ₩82,532 | -0.73% | 295.8만 |
|---|
| 2026.02.06 | ₩81,929 | ₩84,074 | ₩81,688 | ₩83,270 | +1.64% | 433.6만 |
|---|
| 2026.02.05 | ₩77,437 | ₩82,666 | ₩77,437 | ₩81,688 | +5.49% | 693.2만 |
|---|
| 2026.02.04 | ₩78,724 | ₩80,454 | ₩75,761 | ₩79,113 | +0.49% | 847.7만 |
|---|
| 2026.02.03 | ₩76,203 | ₩76,324 | ₩73,227 | ₩74,997 | -1.58% | 569.9만 |
|---|
| 2026.02.02 | ₩74,433 | ₩76,431 | ₩74,098 | ₩76,203 | +2.38% | 380.4만 |
|---|
| 2026.01.30 | ₩74,044 | ₩74,809 | ₩73,307 | ₩74,769 | +0.98% | 628.2만 |
|---|
| 2026.01.29 | ₩74,098 | ₩74,862 | ₩72,784 | ₩74,809 | +0.96% | 439.7만 |
|---|
| 2026.01.28 | ₩73,589 | ₩78,242 | ₩72,435 | ₩74,125 | +0.73% | 986.5만 |
|---|
| 2026.01.27 | ₩80,333 | ₩81,647 | ₩79,596 | ₩80,521 | +0.23% | 389.1만 |
|---|
| 2026.01.26 | ₩78,671 | ₩80,575 | ₩78,121 | ₩80,132 | +1.86% | 348.3만 |
|---|
| 2026.01.23 | ₩79,542 | ₩80,092 | ₩77,960 | ₩79,059 | -0.61% | 501만 |
|---|
| 2026.01.22 | ₩79,287 | ₩82,868 | ₩78,912 | ₩80,012 | +0.91% | 433만 |
|---|
| 2026.01.21 | ₩77,598 | ₩79,167 | ₩77,437 | ₩78,510 | +1.18% | 462.5만 |
|---|
| 2026.01.20 | ₩76,713 | ₩78,148 | ₩75,788 | ₩76,981 | +0.35% | 319.4만 |
|---|
| 2026.01.16 | ₩78,966 | ₩79,636 | ₩77,437 | ₩77,464 | -1.90% | 324.6만 |
|---|
| 2026.01.15 | ₩80,588 | ₩80,695 | ₩77,772 | ₩78,389 | -2.73% | 367.6만 |
|---|
| 2026.01.14 | ₩78,161 | ₩80,307 | ₩77,906 | ₩80,266 | +2.69% | 270.8만 |
|---|
| 2026.01.13 | ₩79,314 | ₩79,649 | ₩78,014 | ₩78,443 | -1.10% | 320.4만 |
|---|
| 2026.01.12 | ₩79,368 | ₩79,851 | ₩77,745 | ₩78,912 | -0.57% | 437.9만 |
|---|
| 2026.01.09 | ₩81,889 | ₩82,707 | ₩80,414 | ₩80,682 | -1.47% | 406.6만 |
|---|
| 2026.01.08 | ₩78,992 | ₩83,069 | ₩77,906 | ₩81,339 | +2.97% | 488.2만 |
|---|
| 2026.01.07 | ₩88,070 | ₩88,473 | ₩77,973 | ₩80,213 | -8.92% | 945.2만 |
|---|
| 2026.01.06 | ₩87,802 | ₩90,739 | ₩87,748 | ₩88,861 | +1.21% | 365만 |
|---|
| 2026.01.05 | ₩86,971 | ₩88,982 | ₩86,569 | ₩87,373 | +0.46% | 326.9만 |
|---|
| 2026.01.02 | ₩86,046 | ₩87,212 | ₩85,000 | ₩86,354 | +0.36% | 289.2만 |
|---|
| 2025.12.31 | ₩86,193 | ₩86,434 | ₩84,986 | ₩85,026 | -1.35% | 162.2만 |
|---|
| 2025.12.30 | ₩85,938 | ₩86,515 | ₩85,697 | ₩86,434 | +0.58% | 177.3만 |
|---|
| 2025.12.29 | ₩85,818 | ₩86,434 | ₩85,375 | ₩85,844 | +0.03% | 179.4만 |
|---|
| 2025.12.26 | ₩86,877 | ₩86,944 | ₩86,046 | ₩86,099 | -0.90% | 143.4만 |
|---|
| 2025.12.24 | ₩86,408 | ₩87,306 | ₩86,099 | ₩86,501 | +0.11% | 74.3만 |
|---|
| 2025.12.23 | ₩87,239 | ₩87,494 | ₩86,206 | ₩86,461 | -0.89% | 175.5만 |
|---|
| 2025.12.22 | ₩87,655 | ₩88,231 | ₩86,984 | ₩87,480 | -0.20% | 214만 |
|---|
| 2025.12.19 | ₩86,475 | ₩87,856 | ₩86,019 | ₩86,729 | +0.29% | 585.5만 |
|---|
| 2025.12.18 | ₩88,955 | ₩88,955 | ₩86,408 | ₩86,475 | -2.79% | 264.6만 |
|---|
| 2025.12.17 | ₩88,499 | ₩89,545 | ₩86,461 | ₩87,159 | -1.52% | 217.9만 |
|---|
| 2025.12.16 | ₩89,156 | ₩89,746 | ₩87,226 | ₩88,526 | -0.71% | 255.6만 |
|---|
| 2025.12.15 | ₩90,685 | ₩91,329 | ₩88,714 | ₩88,996 | -1.86% | 242.9만 |
|---|
| 2025.12.12 | ₩91,476 | ₩92,267 | ₩89,304 | ₩89,800 | -1.83% | 337.3만 |
|---|
| 2025.12.11 | ₩91,610 | ₩91,878 | ₩89,961 | ₩91,516 | -0.10% | 215.8만 |
|---|
| 2025.12.10 | ₩91,436 | ₩93,327 | ₩90,806 | ₩92,267 | +0.91% | 295.2만 |
|---|
| 2025.12.09 | ₩92,254 | ₩93,126 | ₩91,235 | ₩91,905 | -0.38% | 246.8만 |
|---|
| 2025.12.08 | ₩93,045 | ₩94,279 | ₩91,999 | ₩92,804 | -0.26% | 258.4만 |
|---|
| 2025.12.05 | ₩92,455 | ₩93,997 | ₩91,811 | ₩92,951 | +0.54% | 241.6만 |
|---|
| 2025.12.04 | ₩92,951 | ₩93,555 | ₩91,946 | ₩92,536 | -0.45% | 193.7만 |
|---|
| 2025.12.03 | ₩91,744 | ₩94,212 | ₩91,369 | ₩93,018 | +1.39% | 241.4만 |
|---|
| 2025.12.02 | ₩88,808 | ₩91,892 | ₩87,748 | ₩91,503 | +3.03% | 295.4만 |
|---|
| 2025.12.01 | ₩87,762 | ₩89,250 | ₩87,306 | ₩88,271 | +0.58% | 242.7만 |
|---|
| 2025.11.28 | ₩87,601 | ₩88,513 | ₩86,957 | ₩88,432 | +0.95% | 114만 |
|---|
| 2025.11.26 | ₩85,281 | ₩88,982 | ₩85,281 | ₩87,614 | +2.74% | 296.7만 |
|---|
| 2025.11.25 | ₩84,504 | ₩85,590 | ₩83,511 | ₩85,161 | +0.78% | 258만 |
|---|
| 2025.11.24 | ₩84,745 | ₩85,536 | ₩83,458 | ₩84,544 | -0.24% | 303.6만 |
|---|
| 2025.11.21 | ₩81,580 | ₩84,906 | ₩81,004 | ₩83,954 | +2.91% | 392.9만 |
|---|
| 2025.11.20 | ₩84,852 | ₩85,375 | ₩80,534 | ₩81,124 | -4.39% | 377.6만 |
|---|
| 2025.11.19 | ₩83,873 | ₩85,067 | ₩82,666 | ₩83,927 | +0.06% | 318만 |
|---|
| 2025.11.18 | ₩83,216 | ₩84,892 | ₩82,747 | ₩83,565 | +0.42% | 313.1만 |
|---|
| 2025.11.17 | ₩88,499 | ₩88,928 | ₩83,458 | ₩84,691 | -4.30% | 399.8만 |
|---|
| 2025.11.14 | ₩90,162 | ₩91,208 | ₩89,076 | ₩89,304 | -0.95% | 225.8만 |
|---|
| 2025.11.13 | ₩93,072 | ₩94,279 | ₩90,940 | ₩91,409 | -1.79% | 307.9만 |
|---|
| 2025.11.12 | ₩93,353 | ₩93,903 | ₩92,294 | ₩93,139 | -0.23% | 255.2만 |
|---|
| 2025.11.11 | ₩93,139 | ₩94,507 | ₩91,785 | ₩92,321 | -0.88% | 298.8만 |
|---|
| 2025.11.10 | ₩94,788 | ₩94,855 | ₩91,436 | ₩92,656 | -2.25% | 329.9만 |
|---|
| 2025.11.07 | ₩93,179 | ₩93,447 | ₩90,578 | ₩93,300 | +0.13% | 320.1만 |
|---|
| 2025.11.06 | ₩98,663 | ₩99,508 | ₩94,212 | ₩94,721 | -4.00% | 358.5만 |
|---|
| 2025.11.05 | ₩99,052 | ₩101,439 | ₩95,727 | ₩98,503 | -0.56% | 561.3만 |
|---|
| 2025.11.04 | ₩100,554 | ₩101,573 | ₩96,089 | ₩96,531 | -4.00% | 559.3만 |
|---|
| 2025.11.03 | ₩104,014 | ₩104,590 | ₩102,016 | ₩102,632 | -1.33% | 382.4만 |
|---|
| 2025.10.31 | ₩105,985 | ₩107,272 | ₩102,981 | ₩104,215 | -1.67% | 387.2만 |
|---|
| 2025.10.30 | ₩105,582 | ₩108,774 | ₩105,247 | ₩106,146 | +0.53% | 392.4만 |
|---|
| 2025.10.29 | ₩111,482 | ₩113,346 | ₩105,381 | ₩105,582 | -5.29% | 744.3만 |
|---|
| 2025.10.28 | ₩114,861 | ₩121,888 | ₩107,460 | ₩107,621 | -6.30% | 1114.4만 |
|---|
| 2025.10.27 | ₩100,125 | ₩101,922 | ₩99,897 | ₩101,694 | +1.57% | 185.3만 |
|---|
| 2025.10.24 | ₩102,592 | ₩102,592 | ₩99,173 | ₩99,280 | -3.23% | 206.7만 |
|---|
| 2025.10.23 | ₩98,570 | ₩102,257 | ₩98,328 | ₩101,613 | +3.09% | 213만 |
|---|
| 2025.10.22 | ₩101,104 | ₩102,565 | ₩97,966 | ₩99,186 | -1.90% | 291.2만 |
|---|
| 2025.10.21 | ₩101,520 | ₩102,793 | ₩101,117 | ₩102,445 | +0.91% | 114.6만 |
|---|
| 2025.10.20 | ₩99,227 | ₩103,048 | ₩97,591 | ₩102,096 | +2.89% | 216.1만 |
|---|
| 2025.10.17 | ₩98,650 | ₩101,439 | ₩97,913 | ₩100,997 | +2.38% | 165.4만 |
|---|
| 2025.10.16 | ₩100,205 | ₩100,340 | ₩98,288 | ₩99,857 | -0.35% | 205만 |
|---|
| 2025.10.15 | ₩99,106 | ₩99,736 | ₩97,296 | ₩99,522 | +0.42% | 205.5만 |
|---|
| 2025.10.14 | ₩95,646 | ₩98,744 | ₩95,539 | ₩97,577 | +2.02% | 227.6만 |
|---|
| 2025.10.13 | ₩95,848 | ₩98,798 | ₩94,574 | ₩98,382 | +2.64% | 301.9만 |
|---|
| 2025.10.10 | ₩99,227 | ₩99,388 | ₩92,495 | ₩92,737 | -6.54% | 306.3만 |
|---|