시장 데이터를 불러오는 중
전체 종목
심보틱 과거 주가
Symbotic Inc. - Class A Common Stock · SYM · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Symbotic Inc. - Class A Common Stock · SYM · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,192 | ₩57,862 | ₩56,214 | ₩57,125 | -0.12% | 115.1만 |
| 2026.10.08 | ₩56,924 | ₩57,353 | ₩55,555 | ₩56,361 | -0.99% | 196.7만 |
| 2026.10.07 | ₩57,983 | ₩59,229 | ₩56,803 | ₩58,036 | +0.09% | 134만 |
| 2026.10.06 | ₩57,902 | ₩59,430 | ₩57,159 | ₩59,162 | +2.18% | 161.9만 |
| 2026.10.05 | ₩58,009 | ₩58,323 | ₩56,163 | ₩57,447 | -0.97% | 136.4만 |
| 2026.10.02 | ₩59,061 | ₩59,343 | ₩57,728 | ₩57,996 | -1.80% | 124.7만 |
| 2026.10.01 | ₩56,535 | ₩59,363 | ₩56,281 | ₩57,849 | +2.32% | 178.5만 |
| 2026.09.30 | ₩56,348 | ₩56,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,375 |
| +0.05% |
| 116.1만 |
| 2026.09.29 | ₩56,971 | ₩57,025 | ₩55,343 | ₩55,624 | -2.36% | 108.4만 |
|---|
| 2026.09.28 | ₩57,306 | ₩57,956 | ₩56,107 | ₩56,281 | -1.79% | 89.9만 |
|---|
| 2026.09.25 | ₩59,483 | ₩59,664 | ₩58,103 | ₩58,251 | -2.07% | 91.5만 |
|---|
| 2026.09.24 | ₩57,889 | ₩59,095 | ₩57,045 | ₩59,014 | +1.94% | 141.2만 |
|---|
| 2026.09.23 | ₩60,368 | ₩60,824 | ₩58,519 | ₩58,545 | -3.02% | 167.2만 |
|---|
| 2026.09.22 | ₩59,430 | ₩61,153 | ₩58,559 | ₩60,395 | +1.62% | 199.2만 |
|---|
| 2026.09.21 | ₩56,844 | ₩59,068 | ₩56,468 | ₩58,907 | +3.63% | 189.1만 |
|---|
| 2026.09.18 | ₩59,899 | ₩60,113 | ₩55,745 | ₩56,133 | -6.29% | 391.8만 |
|---|
| 2026.09.17 | ₩59,765 | ₩61,038 | ₩58,851 | ₩59,778 | +0.02% | 236.5만 |
|---|
| 2026.09.16 | ₩57,902 | ₩58,291 | ₩56,013 | ₩57,768 | -0.23% | 211.8만 |
|---|
| 2026.09.15 | ₩55,745 | ₩57,902 | ₩55,745 | ₩57,313 | +2.81% | 161.5만 |
|---|
| 2026.09.14 | ₩54,271 | ₩56,549 | ₩54,003 | ₩55,745 | +2.72% | 131.7만 |
|---|
| 2026.09.11 | ₩56,160 | ₩57,607 | ₩55,946 | ₩56,455 | +0.52% | 152.4만 |
|---|
| 2026.09.10 | ₩55,611 | ₩57,085 | ₩54,887 | ₩55,075 | -0.96% | 117.2만 |
|---|
| 2026.09.09 | ₩57,246 | ₩58,331 | ₩57,098 | ₩57,112 | -0.23% | 150만 |
|---|
| 2026.09.08 | ₩57,869 | ₩59,376 | ₩57,101 | ₩58,023 | +0.27% | 208.4만 |
|---|
| 2026.09.04 | ₩55,839 | ₩57,621 | ₩55,745 | ₩57,540 | +3.05% | 142.6만 |
|---|
| 2026.09.03 | ₩54,003 | ₩55,932 | ₩53,601 | ₩55,745 | +3.23% | 134.4만 |
|---|
| 2026.09.02 | ₩51,323 | ₩53,692 | ₩51,268 | ₩53,427 | +4.10% | 128.6만 |
|---|
| 2026.09.01 | ₩52,234 | ₩52,475 | ₩50,492 | ₩51,216 | -1.95% | 241.1만 |
|---|
| 2026.08.31 | ₩53,293 | ₩53,721 | ₩52,422 | ₩53,159 | -0.25% | 156만 |
|---|
| 2026.08.28 | ₩55,128 | ₩55,731 | ₩53,319 | ₩53,433 | -3.07% | 133.1만 |
|---|
| 2026.08.27 | ₩55,088 | ₩56,482 | ₩54,311 | ₩55,128 | +0.07% | 138.2만 |
|---|
| 2026.08.26 | ₩54,016 | ₩55,819 | ₩53,963 | ₩54,418 | +0.74% | 100.7만 |
|---|
| 2026.08.25 | ₩54,673 | ₩55,088 | ₩53,386 | ₩54,150 | -0.96% | 108.1만 |
|---|
| 2026.08.24 | ₩55,571 | ₩55,691 | ₩53,507 | ₩53,641 | -3.47% | 149.5만 |
|---|
| 2026.08.21 | ₩56,267 | ₩57,286 | ₩55,718 | ₩56,053 | -0.38% | 221.8만 |
|---|
| 2026.08.20 | ₩55,597 | ₩55,864 | ₩54,231 | ₩55,557 | -0.07% | 170.1만 |
|---|
| 2026.08.19 | ₩54,351 | ₩56,790 | ₩53,159 | ₩56,308 | +3.60% | 218.6만 |
|---|
| 2026.08.18 | ₩54,927 | ₩55,249 | ₩53,668 | ₩54,217 | -1.29% | 155.7만 |
|---|
| 2026.08.17 | ₩57,701 | ₩58,800 | ₩56,462 | ₩56,750 | -1.65% | 179만 |
|---|
| 2026.08.14 | ₩56,288 | ₩57,447 | ₩56,013 | ₩57,219 | +1.65% | 96.2만 |
|---|
| 2026.08.13 | ₩54,753 | ₩56,964 | ₩54,689 | ₩56,013 | +2.30% | 120.5만 |
|---|
| 2026.08.12 | ₩56,937 | ₩57,152 | ₩54,887 | ₩55,195 | -3.06% | 134.7만 |
|---|
| 2026.08.11 | ₩54,499 | ₩56,294 | ₩54,499 | ₩55,865 | +2.51% | 138.2만 |
|---|
| 2026.08.10 | ₩53,835 | ₩54,788 | ₩52,422 | ₩53,748 | -0.16% | 205.1만 |
|---|
| 2026.08.07 | ₩54,472 | ₩56,281 | ₩53,078 | ₩53,842 | -1.16% | 233.8만 |
|---|
| 2026.08.06 | ₩58,438 | ₩59,470 | ₩53,038 | ₩53,065 | -9.20% | 508.4만 |
|---|
| 2026.08.05 | ₩64,080 | ₩64,643 | ₩62,298 | ₩62,338 | -2.72% | 204.2만 |
|---|
| 2026.08.04 | ₩62,981 | ₩63,986 | ₩61,869 | ₩63,597 | +0.98% | 191만 |
|---|
| 2026.08.03 | ₩57,902 | ₩62,009 | ₩57,621 | ₩61,440 | +6.11% | 170.1만 |
|---|
| 2026.07.31 | ₩58,157 | ₩58,626 | ₩55,711 | ₩57,688 | -0.81% | 107.2만 |
|---|
| 2026.07.30 | ₩55,437 | ₩57,685 | ₩54,941 | ₩57,540 | +3.80% | 124.8만 |
|---|
| 2026.07.29 | ₩55,852 | ₩56,509 | ₩53,601 | ₩54,056 | -3.21% | 142.1만 |
|---|
| 2026.07.28 | ₩54,311 | ₩57,473 | ₩52,931 | ₩56,736 | +4.47% | 257.1만 |
|---|
| 2026.07.27 | ₩54,646 | ₩55,946 | ₩53,815 | ₩55,597 | +1.74% | 138.6만 |
|---|
| 2026.07.24 | ₩54,418 | ₩54,579 | ₩52,475 | ₩53,802 | -1.13% | 180.9만 |
|---|
| 2026.07.23 | ₩56,120 | ₩57,319 | ₩53,815 | ₩54,365 | -3.13% | 96.5만 |
|---|
| 2026.07.22 | ₩57,098 | ₩57,299 | ₩56,187 | ₩56,897 | -0.35% | 78.8만 |
|---|
| 2026.07.21 | ₩55,752 | ₩57,701 | ₩55,088 | ₩57,433 | +3.02% | 96.7만 |
|---|
| 2026.07.20 | ₩56,241 | ₩56,266 | ₩54,083 | ₩54,713 | -2.72% | 109.4만 |
|---|
| 2026.07.17 | ₩54,271 | ₩56,750 | ₩53,815 | ₩55,276 | +1.85% | 164만 |
|---|
| 2026.07.16 | ₩57,038 | ₩58,117 | ₩55,699 | ₩56,254 | -1.37% | 135.5만 |
|---|
| 2026.07.15 | ₩58,867 | ₩60,435 | ₩56,730 | ₩57,138 | -2.94% | 115.3만 |
|---|
| 2026.07.14 | ₩57,473 | ₩58,827 | ₩57,085 | ₩58,505 | +1.80% | 100.1만 |
|---|
| 2026.07.13 | ₩57,701 | ₩58,626 | ₩56,107 | ₩56,857 | -1.46% | 141.7만 |
|---|
| 2026.07.10 | ₩58,385 | ₩59,631 | ₩57,648 | ₩58,478 | +0.16% | 179.3만 |
|---|
| 2026.07.09 | ₩56,884 | ₩57,902 | ₩55,088 | ₩57,822 | +1.65% | 162.7만 |
|---|
| 2026.07.08 | ₩53,989 | ₩55,973 | ₩53,480 | ₩55,865 | +3.47% | 206.2만 |
|---|
| 2026.07.07 | ₩59,055 | ₩59,201 | ₩54,740 | ₩55,370 | -6.24% | 160.7만 |
|---|
| 2026.07.06 | ₩57,621 | ₩59,718 | ₩57,447 | ₩59,577 | +3.40% | 155.8만 |
|---|
| 2026.07.02 | ₩60,569 | ₩61,226 | ₩56,462 | ₩57,272 | -5.44% | 169만 |
|---|
| 2026.07.01 | ₩60,133 | ₩63,055 | ₩59,304 | ₩60,247 | +0.19% | 250.6만 |
|---|
| 2026.06.30 | ₩56,549 | ₩61,494 | ₩56,147 | ₩60,234 | +6.52% | 311.9만 |
|---|
| 2026.06.29 | ₩55,638 | ₩56,643 | ₩54,767 | ₩56,468 | +1.49% | 251.4만 |
|---|
| 2026.06.26 | ₩53,601 | ₩55,664 | ₩53,038 | ₩55,262 | +3.10% | 230.8만 |
|---|
| 2026.06.25 | ₩53,346 | ₩55,276 | ₩52,777 | ₩54,633 | +2.41% | 237.1만 |
|---|
| 2026.06.24 | ₩51,591 | ₩53,199 | ₩51,336 | ₩52,837 | +2.42% | 246.6만 |
|---|
| 2026.06.23 | ₩52,167 | ₩52,556 | ₩51,169 | ₩51,685 | -0.92% | 253.1만 |
|---|
| 2026.06.22 | ₩55,155 | ₩55,437 | ₩52,462 | ₩53,869 | -2.33% | 260.1만 |
|---|
| 2026.06.18 | ₩54,633 | ₩55,919 | ₩53,520 | ₩55,852 | +2.23% | 292.5만 |
|---|
| 2026.06.17 | ₩54,686 | ₩55,832 | ₩52,971 | ₩53,829 | -1.57% | 152.2만 |
|---|
| 2026.06.16 | ₩55,839 | ₩57,976 | ₩54,244 | ₩54,686 | -2.06% | 183만 |
|---|
| 2026.06.15 | ₩57,929 | ₩58,974 | ₩55,718 | ₩55,906 | -3.49% | 229만 |
|---|
| 2026.06.12 | ₩57,741 | ₩57,976 | ₩55,691 | ₩55,785 | -3.39% | 171.5만 |
|---|
| 2026.06.11 | ₩55,410 | ₩57,822 | ₩54,834 | ₩57,393 | +3.58% | 143.9만 |
|---|
| 2026.06.10 | ₩56,033 | ₩57,674 | ₩55,008 | ₩55,262 | -1.38% | 157.4만 |
|---|
| 2026.06.09 | ₩60,140 | ₩60,757 | ₩54,539 | ₩56,978 | -5.26% | 294.8만 |
|---|
| 2026.06.08 | ₩59,537 | ₩60,542 | ₩58,974 | ₩59,403 | -0.23% | 185.5만 |
|---|
| 2026.06.05 | ₩62,318 | ₩62,646 | ₩58,009 | ₩58,988 | -5.34% | 285만 |
|---|
| 2026.06.04 | ₩62,726 | ₩64,616 | ₩61,735 | ₩63,530 | +1.28% | 153.9만 |
|---|
| 2026.06.03 | ₩65,487 | ₩66,411 | ₩63,182 | ₩63,262 | -3.40% | 286.6만 |
|---|
| 2026.06.02 | ₩64,777 | ₩66,632 | ₩64,401 | ₩65,782 | +1.55% | 232.5만 |
|---|
| 2026.06.01 | ₩61,628 | ₩65,112 | ₩60,770 | ₩64,857 | +5.24% | 369.5만 |
|---|
| 2026.05.29 | ₩65,895 | ₩65,895 | ₩61,480 | ₩62,210 | -5.59% | 490.7만 |
|---|
| 2026.05.28 | ₩65,661 | ₩67,336 | ₩62,472 | ₩65,406 | -0.39% | 868.3만 |
|---|
| 2026.05.27 | ₩71,021 | ₩72,629 | ₩69,828 | ₩71,865 | +1.19% | 178.2만 |
|---|
| 2026.05.26 | ₩74,398 | ₩75,524 | ₩70,351 | ₩70,847 | -4.77% | 333.2만 |
|---|
| 2026.05.22 | ₩69,413 | ₩74,465 | ₩69,413 | ₩72,401 | +4.31% | 292.3만 |
|---|
| 2026.05.21 | ₩66,827 | ₩68,368 | ₩66,358 | ₩68,274 | +2.17% | 122.3만 |
|---|
| 2026.05.20 | ₩63,410 | ₩67,202 | ₩62,901 | ₩66,947 | +5.58% | 178.9만 |
|---|
| 2026.05.19 | ₩62,686 | ₩62,726 | ₩59,229 | ₩62,458 | -0.36% | 290.7만 |
|---|
| 2026.05.18 | ₩63,571 | ₩64,119 | ₩61,775 | ₩63,048 | -0.82% | 238.8만 |
|---|
| 2026.05.15 | ₩65,380 | ₩65,493 | ₩62,753 | ₩63,410 | -3.01% | 216.1만 |
|---|
| 2026.05.14 | ₩66,331 | ₩67,524 | ₩64,589 | ₩67,202 | +1.31% | 169.2만 |
|---|
| 2026.05.13 | ₩67,671 | ₩67,792 | ₩64,495 | ₩66,639 | -1.52% | 220.8만 |
|---|
| 2026.05.12 | ₩68,984 | ₩69,681 | ₩67,148 | ₩68,770 | -0.31% | 127.8만 |
|---|
| 2026.05.11 | ₩69,815 | ₩71,838 | ₩68,549 | ₩69,292 | -0.75% | 198.7만 |
|---|
| 2026.05.08 | ₩76,743 | ₩76,743 | ₩68,006 | ₩70,070 | -8.70% | 292.3만 |
|---|
| 2026.05.07 | ₩77,922 | ₩82,264 | ₩73,741 | ₩75,617 | -2.96% | 281.1만 |
|---|
| 2026.05.06 | ₩80,388 | ₩84,200 | ₩79,088 | ₩81,956 | +1.95% | 337.3만 |
|---|
| 2026.05.05 | ₩77,601 | ₩78,686 | ₩76,086 | ₩77,828 | +0.29% | 128.9만 |
|---|
| 2026.05.04 | ₩79,061 | ₩81,205 | ₩75,738 | ₩76,381 | -3.39% | 137.3만 |
|---|
| 2026.05.01 | ₩79,637 | ₩80,053 | ₩75,577 | ₩78,914 | -0.91% | 111.3만 |
|---|
| 2026.04.30 | ₩77,560 | ₩79,999 | ₩77,560 | ₩79,195 | +2.11% | 103만 |
|---|
| 2026.04.29 | ₩76,596 | ₩77,172 | ₩74,237 | ₩76,850 | +0.33% | 114.4만 |
|---|
| 2026.04.28 | ₩78,579 | ₩78,579 | ₩74,103 | ₩76,488 | -2.66% | 174.5만 |
|---|
| 2026.04.27 | ₩80,361 | ₩80,589 | ₩76,267 | ₩79,758 | -0.75% | 170.4만 |
|---|
| 2026.04.24 | ₩85,165 | ₩85,748 | ₩79,316 | ₩79,584 | -6.55% | 155.5만 |
|---|
| 2026.04.23 | ₩84,421 | ₩86,049 | ₩82,063 | ₩83,765 | -0.78% | 80.7만 |
|---|
| 2026.04.22 | ₩86,203 | ₩86,914 | ₩82,827 | ₩84,716 | -1.73% | 86.9만 |
|---|
| 2026.04.21 | ₩87,946 | ₩89,886 | ₩84,220 | ₩84,368 | -4.07% | 146.5만 |
|---|
| 2026.04.20 | ₩84,421 | ₩88,160 | ₩83,497 | ₩87,275 | +3.38% | 152.3만 |
|---|
| 2026.04.17 | ₩83,054 | ₩87,704 | ₩81,902 | ₩84,649 | +1.92% | 237.3만 |
|---|
| 2026.04.16 | ₩79,302 | ₩82,719 | ₩76,636 | ₩81,152 | +2.33% | 165.6만 |
|---|
| 2026.04.15 | ₩81,788 | ₩83,048 | ₩77,775 | ₩78,713 | -3.76% | 276.6만 |
|---|
| 2026.04.14 | ₩75,631 | ₩76,555 | ₩74,773 | ₩75,792 | +0.21% | 86.2만 |
|---|
| 2026.04.13 | ₩70,726 | ₩73,969 | ₩70,230 | ₩73,178 | +3.47% | 81.3만 |
|---|
| 2026.04.10 | ₩72,549 | ₩73,661 | ₩71,745 | ₩72,133 | -0.57% | 59.2만 |
|---|
| 2026.04.09 | ₩72,696 | ₩73,607 | ₩71,168 | ₩71,812 | -1.22% | 91.3만 |
|---|
| 2026.04.08 | ₩73,822 | ₩76,173 | ₩72,120 | ₩73,098 | -0.98% | 148만 |
|---|
| 2026.04.07 | ₩70,498 | ₩71,195 | ₩67,671 | ₩69,118 | -1.96% | 107.9만 |
|---|
| 2026.04.06 | ₩71,450 | ₩72,669 | ₩70,485 | ₩71,423 | -0.04% | 60.3만 |
|---|
| 2026.04.02 | ₩69,681 | ₩73,567 | ₩69,292 | ₩71,517 | +2.63% | 115.7만 |
|---|
| 2026.04.01 | ₩73,353 | ₩76,977 | ₩72,964 | ₩73,460 | +0.15% | 159.4만 |
|---|
| 2026.03.31 | ₩67,229 | ₩71,396 | ₩66,063 | ₩71,289 | +6.04% | 169.8만 |
|---|
| 2026.03.30 | ₩67,930 | ₩68,140 | ₩63,222 | ₩63,530 | -6.48% | 117.1만 |
|---|
| 2026.03.27 | ₩67,001 | ₩68,455 | ₩65,353 | ₩67,564 | +0.84% | 104.1만 |
|---|
| 2026.03.26 | ₩69,748 | ₩70,780 | ₩67,979 | ₩68,073 | -2.40% | 115.5만 |
|---|
| 2026.03.25 | ₩72,977 | ₩74,036 | ₩70,244 | ₩71,503 | -2.02% | 147.2만 |
|---|
| 2026.03.24 | ₩69,909 | ₩71,959 | ₩69,051 | ₩71,034 | +1.61% | 97.1만 |
|---|
| 2026.03.23 | ₩68,502 | ₩72,321 | ₩68,341 | ₩70,485 | +2.90% | 158.4만 |
|---|
| 2026.03.20 | ₩68,636 | ₩69,842 | ₩66,170 | ₩67,162 | -2.15% | 195.1만 |
|---|
| 2026.03.19 | ₩65,554 | ₩69,373 | ₩65,339 | ₩68,716 | +4.82% | 96.8만 |
|---|
| 2026.03.18 | ₩69,306 | ₩70,083 | ₩66,760 | ₩67,081 | -3.21% | 143.1만 |
|---|
| 2026.03.17 | ₩68,395 | ₩70,391 | ₩67,772 | ₩70,364 | +2.88% | 85.4만 |
|---|
| 2026.03.16 | ₩67,336 | ₩68,984 | ₩67,336 | ₩68,301 | +1.43% | 96만 |
|---|
| 2026.03.13 | ₩68,033 | ₩69,065 | ₩65,551 | ₩66,237 | -2.64% | 219.2만 |
|---|
| 2026.03.12 | ₩67,055 | ₩69,882 | ₩66,184 | ₩67,778 | +1.08% | 125.9만 |
|---|
| 2026.03.11 | ₩66,934 | ₩69,266 | ₩66,840 | ₩68,354 | +2.12% | 89.6만 |
|---|
| 2026.03.10 | ₩67,296 | ₩68,944 | ₩66,385 | ₩66,840 | -0.68% | 139.3만 |
|---|
| 2026.03.09 | ₩63,517 | ₩67,376 | ₩61,306 | ₩67,323 | +5.99% | 191.3만 |
|---|
| 2026.03.06 | ₩69,225 | ₩70,257 | ₩65,004 | ₩65,138 | -5.90% | 187.9만 |
|---|
| 2026.03.05 | ₩71,838 | ₩73,312 | ₩69,011 | ₩71,289 | -0.76% | 118.7만 |
|---|
| 2026.03.04 | ₩71,450 | ₩73,460 | ₩70,994 | ₩72,415 | +1.35% | 79.3만 |
|---|
| 2026.03.03 | ₩69,493 | ₩71,678 | ₩67,443 | ₩70,579 | +1.56% | 99.4만 |
|---|
| 2026.03.02 | ₩70,686 | ₩73,299 | ₩69,520 | ₩72,642 | +2.77% | 116.6만 |
|---|
| 2026.02.27 | ₩74,746 | ₩75,367 | ₩71,825 | ₩73,406 | -1.79% | 123.4만 |
|---|
| 2026.02.26 | ₩75,229 | ₩77,145 | ₩73,433 | ₩76,944 | +2.28% | 116.4만 |
|---|
| 2026.02.25 | ₩76,341 | ₩77,527 | ₩74,063 | ₩75,229 | -1.46% | 179.7만 |
|---|
| 2026.02.24 | ₩73,018 | ₩75,812 | ₩71,363 | ₩75,443 | +3.32% | 117.8만 |
|---|
| 2026.02.23 | ₩71,155 | ₩73,286 | ₩69,936 | ₩72,830 | +2.35% | 130.8만 |
|---|
| 2026.02.20 | ₩73,326 | ₩73,554 | ₩70,378 | ₩72,086 | -1.69% | 157.2만 |
|---|
| 2026.02.19 | ₩74,505 | ₩75,470 | ₩73,366 | ₩73,802 | -0.94% | 130.8만 |
|---|
| 2026.02.18 | ₩73,714 | ₩75,249 | ₩71,987 | ₩72,374 | -1.82% | 153.8만 |
|---|
| 2026.02.17 | ₩72,321 | ₩75,457 | ₩71,101 | ₩74,130 | +2.50% | 162.4만 |
|---|
| 2026.02.13 | ₩73,366 | ₩75,892 | ₩72,361 | ₩73,634 | +0.37% | 123.9만 |
|---|
| 2026.02.12 | ₩78,887 | ₩79,329 | ₩72,783 | ₩73,312 | -7.07% | 218.2만 |
|---|
| 2026.02.11 | ₩85,507 | ₩86,281 | ₩75,410 | ₩78,257 | -8.48% | 212만 |
|---|
| 2026.02.10 | ₩84,683 | ₩86,311 | ₩82,186 | ₩84,033 | -0.77% | 247.8만 |
|---|
| 2026.02.09 | ₩79,276 | ₩85,989 | ₩79,195 | ₩83,805 | +5.71% | 250.5만 |
|---|
| 2026.02.06 | ₩74,934 | ₩81,741 | ₩74,639 | ₩80,053 | +6.83% | 367.8만 |
|---|
| 2026.02.05 | ₩69,339 | ₩76,877 | ₩68,172 | ₩72,066 | +3.93% | 612.4만 |
|---|
| 2026.02.04 | ₩74,492 | ₩75,416 | ₩68,944 | ₩71,664 | -3.80% | 438.5만 |
|---|
| 2026.02.03 | ₩74,733 | ₩76,636 | ₩72,642 | ₩75,202 | +0.63% | 209.7만 |
|---|
| 2026.02.02 | ₩71,691 | ₩73,634 | ₩69,292 | ₩72,535 | +1.18% | 202.4만 |
|---|
| 2026.01.30 | ₩74,371 | ₩77,534 | ₩71,517 | ₩72,857 | -2.04% | 194만 |
|---|
| 2026.01.29 | ₩73,539 | ₩75,376 | ₩71,423 | ₩75,309 | +2.41% | 195.3만 |
|---|
| 2026.01.28 | ₩78,632 | ₩79,222 | ₩72,127 | ₩73,835 | -6.10% | 470.1만 |
|---|
| 2026.01.27 | ₩80,401 | ₩80,642 | ₩75,604 | ₩79,048 | -1.68% | 250.9만 |
|---|
| 2026.01.26 | ₩82,632 | ₩82,746 | ₩79,376 | ₩79,664 | -3.59% | 167.7만 |
|---|
| 2026.01.23 | ₩85,346 | ₩86,565 | ₩81,982 | ₩83,188 | -2.53% | 123.7만 |
|---|
| 2026.01.22 | ₩84,260 | ₩87,034 | ₩81,487 | ₩85,105 | +1.00% | 152.7만 |
|---|
| 2026.01.21 | ₩85,426 | ₩86,431 | ₩79,892 | ₩82,612 | -3.29% | 140.7만 |
|---|
| 2026.01.20 | ₩87,160 | ₩91,121 | ₩83,604 | ₩84,582 | -2.96% | 218만 |
|---|
| 2026.01.16 | ₩90,371 | ₩91,162 | ₩88,441 | ₩90,331 | -0.04% | 120.1만 |
|---|
| 2026.01.15 | ₩92,555 | ₩95,878 | ₩89,554 | ₩89,862 | -2.91% | 174.8만 |
|---|
| 2026.01.14 | ₩92,301 | ₩92,883 | ₩88,227 | ₩91,135 | -1.26% | 122만 |
|---|
| 2026.01.13 | ₩98,223 | ₩99,041 | ₩93,091 | ₩93,359 | -4.95% | 143.7만 |
|---|
| 2026.01.12 | ₩94,806 | ₩99,121 | ₩93,667 | ₩98,130 | +3.51% | 120.5만 |
|---|
| 2026.01.09 | ₩96,414 | ₩98,331 | ₩94,016 | ₩94,900 | -1.57% | 153.4만 |
|---|
| 2026.01.08 | ₩93,520 | ₩95,476 | ₩92,100 | ₩94,619 | +1.17% | 160.6만 |
|---|
| 2026.01.07 | ₩94,860 | ₩95,007 | ₩92,555 | ₩93,292 | -1.65% | 153.4만 |
|---|
| 2026.01.06 | ₩92,468 | ₩95,610 | ₩89,929 | ₩94,404 | +2.09% | 189.5만 |
|---|
| 2026.01.05 | ₩89,406 | ₩93,842 | ₩87,651 | ₩91,952 | +2.85% | 270.4만 |
|---|
| 2026.01.02 | ₩81,500 | ₩87,660 | ₩79,812 | ₩86,927 | +6.66% | 232.8만 |
|---|
| 2025.12.31 | ₩80,361 | ₩81,795 | ₩79,624 | ₩79,731 | -0.78% | 146.5만 |
|---|
| 2025.12.30 | ₩80,200 | ₩82,773 | ₩79,999 | ₩80,763 | +0.70% | 151.8만 |
|---|
| 2025.12.29 | ₩76,448 | ₩80,482 | ₩76,060 | ₩80,160 | +4.86% | 124.1만 |
|---|
| 2025.12.26 | ₩78,137 | ₩78,391 | ₩75,899 | ₩77,708 | -0.55% | 125.3만 |
|---|
| 2025.12.24 | ₩78,847 | ₩79,289 | ₩76,622 | ₩78,116 | -0.93% | 72.2만 |
|---|
| 2025.12.23 | ₩78,461 | ₩80,254 | ₩77,520 | ₩78,847 | +0.49% | 94만 |
|---|
| 2025.12.22 | ₩81,379 | ₩81,406 | ₩78,914 | ₩79,477 | -2.34% | 177.4만 |
|---|
| 2025.12.19 | ₩79,503 | ₩81,862 | ₩78,498 | ₩79,061 | -0.56% | 293.7만 |
|---|
| 2025.12.18 | ₩77,467 | ₩81,085 | ₩77,386 | ₩77,976 | +0.66% | 235만 |
|---|
| 2025.12.17 | ₩84,555 | ₩85,614 | ₩74,840 | ₩75,028 | -11.27% | 298.3만 |
|---|
| 2025.12.16 | ₩80,415 | ₩84,928 | ₩79,490 | ₩84,006 | +4.47% | 258만 |
|---|
| 2025.12.15 | ₩83,269 | ₩83,269 | ₩79,329 | ₩80,039 | -3.88% | 357.9만 |
|---|
| 2025.12.12 | ₩85,252 | ₩86,410 | ₩80,723 | ₩82,317 | -3.44% | 261만 |
|---|
| 2025.12.11 | ₩79,812 | ₩85,795 | ₩78,963 | ₩85,252 | +6.82% | 235.8만 |
|---|
| 2025.12.10 | ₩81,909 | ₩82,358 | ₩79,262 | ₩80,736 | -1.43% | 296.3만 |
|---|
| 2025.12.09 | ₩79,195 | ₩85,935 | ₩78,391 | ₩83,309 | +5.19% | 371.4만 |
|---|
| 2025.12.08 | ₩81,085 | ₩83,041 | ₩79,410 | ₩81,044 | -0.05% | 418.9만 |
|---|
| 2025.12.05 | ₩80,039 | ₩83,416 | ₩76,421 | ₩79,999 | -0.05% | 1242.3만 |
|---|
| 2025.12.04 | ₩83,365 | ₩88,039 | ₩80,173 | ₩81,044 | -2.78% | 964.3만 |
|---|
| 2025.12.03 | ₩92,207 | ₩98,250 | ₩89,902 | ₩98,116 | +6.41% | 340.8만 |
|---|
| 2025.12.02 | ₩106,599 | ₩108,532 | ₩88,613 | ₩89,714 | -15.84% | 725.5만 |
|---|
| 2025.12.01 | ₩111,141 | ₩116,153 | ₩109,547 | ₩114,304 | +2.85% | 270.7만 |
|---|
| 2025.11.28 | ₩113,111 | ₩114,960 | ₩109,587 | ₩112,253 | -0.76% | 262.6만 |
|---|
| 2025.11.26 | ₩105,647 | ₩117,761 | ₩104,401 | ₩116,984 | +10.73% | 575.9만 |
|---|
| 2025.11.25 | ₩98,449 | ₩104,964 | ₩92,636 | ₩103,570 | +5.20% | 1018.3만 |
|---|
| 2025.11.24 | ₩74,787 | ₩75,101 | ₩69,496 | ₩74,318 | -0.63% | 408.5만 |
|---|
| 2025.11.21 | ₩71,812 | ₩73,011 | ₩65,098 | ₩71,879 | +0.09% | 246만 |
|---|
| 2025.11.20 | ₩76,261 | ₩79,664 | ₩72,147 | ₩73,326 | -3.85% | 284.5만 |
|---|
| 2025.11.19 | ₩71,423 | ₩74,076 | ₩70,720 | ₩72,307 | +1.24% | 112.3만 |
|---|
| 2025.11.18 | ₩72,884 | ₩75,684 | ₩70,351 | ₩70,941 | -2.67% | 222.6만 |
|---|
| 2025.11.17 | ₩77,962 | ₩79,825 | ₩75,148 | ₩76,234 | -2.22% | 147.5만 |
|---|
| 2025.11.14 | ₩74,706 | ₩82,666 | ₩74,170 | ₩77,962 | +4.36% | 153.3만 |
|---|
| 2025.11.13 | ₩81,875 | ₩81,875 | ₩76,060 | ₩79,758 | -2.59% | 358.9만 |
|---|
| 2025.11.12 | ₩89,178 | ₩89,889 | ₩82,197 | ₩84,569 | -5.17% | 184.8만 |
|---|
| 2025.11.11 | ₩92,314 | ₩93,346 | ₩85,533 | ₩88,683 | -3.93% | 133.4만 |
|---|
| 2025.11.10 | ₩100,997 | ₩101,172 | ₩93,574 | ₩94,766 | -6.17% | 123.6만 |
|---|
| 2025.11.07 | ₩89,781 | ₩93,708 | ₩86,619 | ₩93,533 | +4.18% | 193.6만 |
|---|
| 2025.11.06 | ₩104,414 | ₩104,414 | ₩92,488 | ₩94,043 | -9.93% | 208.9만 |
|---|
| 2025.11.05 | ₩101,989 | ₩106,264 | ₩99,510 | ₩104,615 | +2.58% | 125.8만 |
|---|
| 2025.11.04 | ₩102,230 | ₩105,419 | ₩97,661 | ₩101,306 | -0.90% | 197.2만 |
|---|
| 2025.11.03 | ₩110,150 | ₩112,562 | ₩107,094 | ₩109,654 | -0.45% | 373.2만 |
|---|
| 2025.10.31 | ₩105,862 | ₩110,150 | ₩102,512 | ₩108,475 | +2.47% | 288.2만 |
|---|
| 2025.10.30 | ₩101,051 | ₩106,248 | ₩99,161 | ₩103,530 | +2.45% | 195.8만 |
|---|
| 2025.10.29 | ₩92,461 | ₩105,393 | ₩91,526 | ₩104,173 | +12.67% | 396.1만 |
|---|
| 2025.10.28 | ₩95,074 | ₩96,575 | ₩91,684 | ₩91,925 | -3.31% | 190.3만 |
|---|
| 2025.10.27 | ₩89,420 | ₩96,280 | ₩88,173 | ₩94,726 | +5.93% | 211.1만 |
|---|
| 2025.10.24 | ₩92,743 | ₩94,069 | ₩86,378 | ₩87,235 | -5.94% | 191.5만 |
|---|
| 2025.10.23 | ₩87,691 | ₩91,738 | ₩86,431 | ₩90,934 | +3.70% | 149.6만 |
|---|
| 2025.10.22 | ₩90,646 | ₩91,684 | ₩82,411 | ₩86,351 | -4.74% | 204.6만 |
|---|
| 2025.10.21 | ₩94,391 | ₩96,460 | ₩90,384 | ₩93,654 | -0.78% | 102.5만 |
|---|
| 2025.10.20 | ₩93,788 | ₩94,981 | ₩91,121 | ₩94,445 | +0.70% | 102.6만 |
|---|
| 2025.10.17 | ₩94,203 | ₩97,594 | ₩88,334 | ₩91,818 | -2.53% | 189.5만 |
|---|
| 2025.10.16 | ₩102,612 | ₩104,548 | ₩95,610 | ₩96,736 | -5.73% | 306.3만 |
|---|
| 2025.10.15 | ₩102,967 | ₩106,639 | ₩95,535 | ₩100,984 | -1.93% | 258.1만 |
|---|
| 2025.10.14 | ₩91,952 | ₩101,895 | ₩89,580 | ₩98,679 | +7.32% | 289.5만 |
|---|
| 2025.10.13 | ₩87,678 | ₩96,629 | ₩87,423 | ₩94,485 | +7.76% | 196.4만 |
|---|
| 2025.10.10 | ₩90,974 | ₩94,053 | ₩85,091 | ₩85,440 | -6.08% | 181.3만 |
|---|