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 | ₩57,246 | ₩57,917 | ₩56,267 | ₩57,179 | -0.12% | 115.1만 |
| 2026.10.08 | ₩56,978 | ₩57,407 | ₩55,607 | ₩56,415 | -0.99% | 196.7만 |
| 2026.10.07 | ₩58,038 | ₩59,285 | ₩56,857 | ₩58,091 | +0.09% | 134만 |
| 2026.10.06 | ₩57,957 | ₩59,486 | ₩57,213 | ₩59,218 | +2.18% | 161.9만 |
| 2026.10.05 | ₩58,064 | ₩58,378 | ₩56,216 | ₩57,501 | -0.97% | 136.4만 |
| 2026.10.02 | ₩59,117 | ₩59,399 | ₩57,783 | ₩58,051 | -1.80% | 124.7만 |
| 2026.10.01 | ₩56,589 | ₩59,419 | ₩56,334 | ₩57,903 | +2.32% | 178.5만 |
| 2026.09.30 | ₩56,401 | ₩57,044 | ₩55,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,428 |
| +0.05% |
| 116.1만 |
| 2026.09.29 | ₩57,025 | ₩57,079 | ₩55,395 | ₩55,677 | -2.36% | 108.4만 |
|---|
| 2026.09.28 | ₩57,360 | ₩58,011 | ₩56,160 | ₩56,334 | -1.79% | 89.9만 |
|---|
| 2026.09.25 | ₩59,540 | ₩59,721 | ₩58,158 | ₩58,306 | -2.07% | 91.5만 |
|---|
| 2026.09.24 | ₩57,944 | ₩59,151 | ₩57,099 | ₩59,070 | +1.94% | 141.2만 |
|---|
| 2026.09.23 | ₩60,425 | ₩60,881 | ₩58,574 | ₩58,601 | -3.02% | 167.2만 |
|---|
| 2026.09.22 | ₩59,486 | ₩61,211 | ₩58,614 | ₩60,452 | +1.62% | 199.2만 |
|---|
| 2026.09.21 | ₩56,898 | ₩59,124 | ₩56,522 | ₩58,963 | +3.63% | 189.1만 |
|---|
| 2026.09.18 | ₩59,956 | ₩60,170 | ₩55,798 | ₩56,187 | -6.29% | 391.8만 |
|---|
| 2026.09.17 | ₩59,822 | ₩61,096 | ₩58,907 | ₩59,835 | +0.02% | 236.5만 |
|---|
| 2026.09.16 | ₩57,957 | ₩58,346 | ₩56,066 | ₩57,823 | -0.23% | 211.8만 |
|---|
| 2026.09.15 | ₩55,798 | ₩57,957 | ₩55,798 | ₩57,367 | +2.81% | 161.5만 |
|---|
| 2026.09.14 | ₩54,322 | ₩56,602 | ₩54,054 | ₩55,798 | +2.72% | 131.7만 |
|---|
| 2026.09.11 | ₩56,213 | ₩57,662 | ₩55,999 | ₩56,509 | +0.52% | 152.4만 |
|---|
| 2026.09.10 | ₩55,664 | ₩57,139 | ₩54,939 | ₩55,127 | -0.96% | 117.2만 |
|---|
| 2026.09.09 | ₩57,300 | ₩58,386 | ₩57,152 | ₩57,166 | -0.23% | 150만 |
|---|
| 2026.09.08 | ₩57,924 | ₩59,433 | ₩57,155 | ₩58,078 | +0.27% | 208.4만 |
|---|
| 2026.09.04 | ₩55,892 | ₩57,675 | ₩55,798 | ₩57,595 | +3.05% | 142.6만 |
|---|
| 2026.09.03 | ₩54,054 | ₩55,985 | ₩53,652 | ₩55,798 | +3.23% | 134.4만 |
|---|
| 2026.09.02 | ₩51,371 | ₩53,743 | ₩51,316 | ₩53,477 | +4.10% | 128.6만 |
|---|
| 2026.09.01 | ₩52,283 | ₩52,525 | ₩50,540 | ₩51,264 | -1.95% | 241.1만 |
|---|
| 2026.08.31 | ₩53,343 | ₩53,772 | ₩52,471 | ₩53,209 | -0.25% | 156만 |
|---|
| 2026.08.28 | ₩55,181 | ₩55,784 | ₩53,370 | ₩53,484 | -3.07% | 133.1만 |
|---|
| 2026.08.27 | ₩55,140 | ₩56,535 | ₩54,362 | ₩55,181 | +0.07% | 138.2만 |
|---|
| 2026.08.26 | ₩54,067 | ₩55,871 | ₩54,014 | ₩54,470 | +0.74% | 100.7만 |
|---|
| 2026.08.25 | ₩54,725 | ₩55,140 | ₩53,437 | ₩54,202 | -0.96% | 108.1만 |
|---|
| 2026.08.24 | ₩55,623 | ₩55,744 | ₩53,558 | ₩53,692 | -3.47% | 149.5만 |
|---|
| 2026.08.21 | ₩56,321 | ₩57,340 | ₩55,771 | ₩56,106 | -0.38% | 221.8만 |
|---|
| 2026.08.20 | ₩55,650 | ₩55,917 | ₩54,282 | ₩55,610 | -0.07% | 170.1만 |
|---|
| 2026.08.19 | ₩54,403 | ₩56,844 | ₩53,209 | ₩56,361 | +3.60% | 218.6만 |
|---|
| 2026.08.18 | ₩54,979 | ₩55,301 | ₩53,719 | ₩54,269 | -1.29% | 155.7만 |
|---|
| 2026.08.17 | ₩57,756 | ₩58,856 | ₩56,515 | ₩56,804 | -1.65% | 179만 |
|---|
| 2026.08.14 | ₩56,341 | ₩57,501 | ₩56,066 | ₩57,273 | +1.65% | 96.2만 |
|---|
| 2026.08.13 | ₩54,805 | ₩57,018 | ₩54,741 | ₩56,066 | +2.30% | 120.5만 |
|---|
| 2026.08.12 | ₩56,991 | ₩57,206 | ₩54,939 | ₩55,248 | -3.06% | 134.7만 |
|---|
| 2026.08.11 | ₩54,550 | ₩56,348 | ₩54,550 | ₩55,918 | +2.51% | 138.2만 |
|---|
| 2026.08.10 | ₩53,886 | ₩54,840 | ₩52,471 | ₩53,799 | -0.16% | 205.1만 |
|---|
| 2026.08.07 | ₩54,523 | ₩56,334 | ₩53,128 | ₩53,893 | -1.16% | 233.8만 |
|---|
| 2026.08.06 | ₩58,494 | ₩59,526 | ₩53,088 | ₩53,115 | -9.20% | 508.4만 |
|---|
| 2026.08.05 | ₩64,140 | ₩64,704 | ₩62,357 | ₩62,397 | -2.72% | 204.2만 |
|---|
| 2026.08.04 | ₩63,041 | ₩64,047 | ₩61,927 | ₩63,658 | +0.98% | 191만 |
|---|
| 2026.08.03 | ₩57,957 | ₩62,068 | ₩57,675 | ₩61,498 | +6.11% | 170.1만 |
|---|
| 2026.07.31 | ₩58,212 | ₩58,681 | ₩55,764 | ₩57,743 | -0.81% | 107.2만 |
|---|
| 2026.07.30 | ₩55,489 | ₩57,740 | ₩54,993 | ₩57,595 | +3.80% | 124.8만 |
|---|
| 2026.07.29 | ₩55,905 | ₩56,562 | ₩53,652 | ₩54,108 | -3.21% | 142.1만 |
|---|
| 2026.07.28 | ₩54,362 | ₩57,528 | ₩52,981 | ₩56,790 | +4.47% | 257.1만 |
|---|
| 2026.07.27 | ₩54,698 | ₩55,999 | ₩53,866 | ₩55,650 | +1.74% | 138.6만 |
|---|
| 2026.07.24 | ₩54,470 | ₩54,631 | ₩52,525 | ₩53,853 | -1.13% | 180.9만 |
|---|
| 2026.07.23 | ₩56,173 | ₩57,374 | ₩53,866 | ₩54,416 | -3.13% | 96.5만 |
|---|
| 2026.07.22 | ₩57,152 | ₩57,354 | ₩56,240 | ₩56,951 | -0.35% | 78.8만 |
|---|
| 2026.07.21 | ₩55,804 | ₩57,756 | ₩55,140 | ₩57,488 | +3.02% | 96.7만 |
|---|
| 2026.07.20 | ₩56,294 | ₩56,319 | ₩54,134 | ₩54,765 | -2.72% | 109.4만 |
|---|
| 2026.07.17 | ₩54,322 | ₩56,804 | ₩53,866 | ₩55,328 | +1.85% | 164만 |
|---|
| 2026.07.16 | ₩57,092 | ₩58,172 | ₩55,752 | ₩56,307 | -1.37% | 135.5만 |
|---|
| 2026.07.15 | ₩58,923 | ₩60,492 | ₩56,784 | ₩57,193 | -2.94% | 115.3만 |
|---|
| 2026.07.14 | ₩57,528 | ₩58,883 | ₩57,139 | ₩58,561 | +1.80% | 100.1만 |
|---|
| 2026.07.13 | ₩57,756 | ₩58,681 | ₩56,160 | ₩56,911 | -1.46% | 141.7만 |
|---|
| 2026.07.10 | ₩58,440 | ₩59,687 | ₩57,702 | ₩58,534 | +0.16% | 179.3만 |
|---|
| 2026.07.09 | ₩56,938 | ₩57,957 | ₩55,140 | ₩57,877 | +1.65% | 162.7만 |
|---|
| 2026.07.08 | ₩54,041 | ₩56,026 | ₩53,531 | ₩55,918 | +3.47% | 206.2만 |
|---|
| 2026.07.07 | ₩59,111 | ₩59,257 | ₩54,792 | ₩55,422 | -6.24% | 160.7만 |
|---|
| 2026.07.06 | ₩57,675 | ₩59,775 | ₩57,501 | ₩59,634 | +3.40% | 155.8만 |
|---|
| 2026.07.02 | ₩60,626 | ₩61,284 | ₩56,515 | ₩57,327 | -5.44% | 169만 |
|---|
| 2026.07.01 | ₩60,190 | ₩63,114 | ₩59,360 | ₩60,304 | +0.19% | 250.6만 |
|---|
| 2026.06.30 | ₩56,602 | ₩61,552 | ₩56,200 | ₩60,291 | +6.52% | 311.9만 |
|---|
| 2026.06.29 | ₩55,690 | ₩56,696 | ₩54,819 | ₩56,522 | +1.49% | 251.4만 |
|---|
| 2026.06.26 | ₩53,652 | ₩55,717 | ₩53,088 | ₩55,315 | +3.10% | 230.8만 |
|---|
| 2026.06.25 | ₩53,397 | ₩55,328 | ₩52,827 | ₩54,684 | +2.41% | 237.1만 |
|---|
| 2026.06.24 | ₩51,640 | ₩53,249 | ₩51,385 | ₩52,887 | +2.42% | 246.6만 |
|---|
| 2026.06.23 | ₩52,216 | ₩52,605 | ₩51,217 | ₩51,734 | -0.92% | 253.1만 |
|---|
| 2026.06.22 | ₩55,207 | ₩55,489 | ₩52,512 | ₩53,920 | -2.33% | 260.1만 |
|---|
| 2026.06.18 | ₩54,684 | ₩55,972 | ₩53,571 | ₩55,905 | +2.23% | 292.5만 |
|---|
| 2026.06.17 | ₩54,738 | ₩55,885 | ₩53,021 | ₩53,880 | -1.57% | 152.2만 |
|---|
| 2026.06.16 | ₩55,892 | ₩58,031 | ₩54,295 | ₩54,738 | -2.06% | 183만 |
|---|
| 2026.06.15 | ₩57,984 | ₩59,030 | ₩55,771 | ₩55,959 | -3.49% | 229만 |
|---|
| 2026.06.12 | ₩57,796 | ₩58,031 | ₩55,744 | ₩55,838 | -3.39% | 171.5만 |
|---|
| 2026.06.11 | ₩55,462 | ₩57,877 | ₩54,886 | ₩57,447 | +3.58% | 143.9만 |
|---|
| 2026.06.10 | ₩56,086 | ₩57,729 | ₩55,060 | ₩55,315 | -1.38% | 157.4만 |
|---|
| 2026.06.09 | ₩60,197 | ₩60,814 | ₩54,591 | ₩57,032 | -5.26% | 294.8만 |
|---|
| 2026.06.08 | ₩59,594 | ₩60,599 | ₩59,030 | ₩59,459 | -0.23% | 185.5만 |
|---|
| 2026.06.05 | ₩62,377 | ₩62,705 | ₩58,064 | ₩59,044 | -5.34% | 285만 |
|---|
| 2026.06.04 | ₩62,786 | ₩64,677 | ₩61,793 | ₩63,591 | +1.28% | 153.9만 |
|---|
| 2026.06.03 | ₩65,549 | ₩66,474 | ₩63,242 | ₩63,322 | -3.40% | 286.6만 |
|---|
| 2026.06.02 | ₩64,838 | ₩66,696 | ₩64,462 | ₩65,844 | +1.55% | 232.5만 |
|---|
| 2026.06.01 | ₩61,686 | ₩65,173 | ₩60,827 | ₩64,918 | +5.24% | 369.5만 |
|---|
| 2026.05.29 | ₩65,958 | ₩65,958 | ₩61,538 | ₩62,269 | -5.59% | 490.7만 |
|---|
| 2026.05.28 | ₩65,723 | ₩67,400 | ₩62,531 | ₩65,468 | -0.39% | 868.3만 |
|---|
| 2026.05.27 | ₩71,088 | ₩72,698 | ₩69,895 | ₩71,933 | +1.19% | 178.2만 |
|---|
| 2026.05.26 | ₩74,468 | ₩75,595 | ₩70,418 | ₩70,914 | -4.77% | 333.2만 |
|---|
| 2026.05.22 | ₩69,479 | ₩74,535 | ₩69,479 | ₩72,470 | +4.31% | 292.3만 |
|---|
| 2026.05.21 | ₩66,890 | ₩68,433 | ₩66,421 | ₩68,339 | +2.17% | 122.3만 |
|---|
| 2026.05.20 | ₩63,470 | ₩67,266 | ₩62,960 | ₩67,011 | +5.58% | 178.9만 |
|---|
| 2026.05.19 | ₩62,746 | ₩62,786 | ₩59,285 | ₩62,518 | -0.36% | 290.7만 |
|---|
| 2026.05.18 | ₩63,631 | ₩64,179 | ₩61,833 | ₩63,108 | -0.82% | 238.8만 |
|---|
| 2026.05.15 | ₩65,442 | ₩65,556 | ₩62,813 | ₩63,470 | -3.01% | 216.1만 |
|---|
| 2026.05.14 | ₩66,394 | ₩67,588 | ₩64,650 | ₩67,266 | +1.31% | 169.2만 |
|---|
| 2026.05.13 | ₩67,735 | ₩67,856 | ₩64,556 | ₩66,702 | -1.52% | 220.8만 |
|---|
| 2026.05.12 | ₩69,050 | ₩69,747 | ₩67,212 | ₩68,835 | -0.31% | 127.8만 |
|---|
| 2026.05.11 | ₩69,881 | ₩71,907 | ₩68,614 | ₩69,358 | -0.75% | 198.7만 |
|---|
| 2026.05.08 | ₩76,816 | ₩76,816 | ₩68,070 | ₩70,136 | -8.70% | 292.3만 |
|---|
| 2026.05.07 | ₩77,996 | ₩82,342 | ₩73,811 | ₩75,689 | -2.96% | 281.1만 |
|---|
| 2026.05.06 | ₩80,464 | ₩84,280 | ₩79,163 | ₩82,033 | +1.95% | 337.3만 |
|---|
| 2026.05.05 | ₩77,674 | ₩78,761 | ₩76,158 | ₩77,902 | +0.29% | 128.9만 |
|---|
| 2026.05.04 | ₩79,136 | ₩81,282 | ₩75,810 | ₩76,454 | -3.39% | 137.3만 |
|---|
| 2026.05.01 | ₩79,713 | ₩80,129 | ₩75,649 | ₩78,989 | -0.91% | 111.3만 |
|---|
| 2026.04.30 | ₩77,634 | ₩80,075 | ₩77,634 | ₩79,270 | +2.11% | 103만 |
|---|
| 2026.04.29 | ₩76,668 | ₩77,245 | ₩74,307 | ₩76,923 | +0.33% | 114.4만 |
|---|
| 2026.04.28 | ₩78,653 | ₩78,653 | ₩74,173 | ₩76,561 | -2.66% | 174.5만 |
|---|
| 2026.04.27 | ₩80,437 | ₩80,665 | ₩76,340 | ₩79,834 | -0.75% | 170.4만 |
|---|
| 2026.04.24 | ₩85,246 | ₩85,829 | ₩79,391 | ₩79,659 | -6.55% | 155.5만 |
|---|
| 2026.04.23 | ₩84,501 | ₩86,131 | ₩82,141 | ₩83,844 | -0.78% | 80.7만 |
|---|
| 2026.04.22 | ₩86,285 | ₩86,996 | ₩82,905 | ₩84,796 | -1.73% | 86.9만 |
|---|
| 2026.04.21 | ₩88,029 | ₩89,971 | ₩84,300 | ₩84,448 | -4.07% | 146.5만 |
|---|
| 2026.04.20 | ₩84,501 | ₩88,243 | ₩83,576 | ₩87,358 | +3.38% | 152.3만 |
|---|
| 2026.04.17 | ₩83,133 | ₩87,787 | ₩81,980 | ₩84,729 | +1.92% | 237.3만 |
|---|
| 2026.04.16 | ₩79,378 | ₩82,798 | ₩76,708 | ₩81,229 | +2.33% | 165.6만 |
|---|
| 2026.04.15 | ₩81,866 | ₩83,126 | ₩77,848 | ₩78,787 | -3.76% | 276.6만 |
|---|
| 2026.04.14 | ₩75,702 | ₩76,628 | ₩74,844 | ₩75,863 | +0.21% | 86.2만 |
|---|
| 2026.04.13 | ₩70,793 | ₩74,039 | ₩70,297 | ₩73,248 | +3.47% | 81.3만 |
|---|
| 2026.04.10 | ₩72,617 | ₩73,731 | ₩71,813 | ₩72,202 | -0.57% | 59.2만 |
|---|
| 2026.04.09 | ₩72,765 | ₩73,677 | ₩71,236 | ₩71,880 | -1.22% | 91.3만 |
|---|
| 2026.04.08 | ₩73,892 | ₩76,246 | ₩72,188 | ₩73,167 | -0.98% | 148만 |
|---|
| 2026.04.07 | ₩70,565 | ₩71,263 | ₩67,735 | ₩69,184 | -1.96% | 107.9만 |
|---|
| 2026.04.06 | ₩71,518 | ₩72,738 | ₩70,552 | ₩71,491 | -0.04% | 60.3만 |
|---|
| 2026.04.02 | ₩69,747 | ₩73,637 | ₩69,358 | ₩71,585 | +2.63% | 115.7만 |
|---|
| 2026.04.01 | ₩73,422 | ₩77,050 | ₩73,033 | ₩73,530 | +0.15% | 159.4만 |
|---|
| 2026.03.31 | ₩67,293 | ₩71,464 | ₩66,126 | ₩71,357 | +6.04% | 169.8만 |
|---|
| 2026.03.30 | ₩67,994 | ₩68,205 | ₩63,282 | ₩63,591 | -6.48% | 117.1만 |
|---|
| 2026.03.27 | ₩67,065 | ₩68,520 | ₩65,415 | ₩67,628 | +0.84% | 104.1만 |
|---|
| 2026.03.26 | ₩69,814 | ₩70,847 | ₩68,044 | ₩68,138 | -2.40% | 115.5만 |
|---|
| 2026.03.25 | ₩73,047 | ₩74,106 | ₩70,310 | ₩71,571 | -2.02% | 147.2만 |
|---|
| 2026.03.24 | ₩69,975 | ₩72,027 | ₩69,117 | ₩71,102 | +1.61% | 97.1만 |
|---|
| 2026.03.23 | ₩68,567 | ₩72,389 | ₩68,406 | ₩70,552 | +2.90% | 158.4만 |
|---|
| 2026.03.20 | ₩68,701 | ₩69,908 | ₩66,233 | ₩67,225 | -2.15% | 195.1만 |
|---|
| 2026.03.19 | ₩65,616 | ₩69,439 | ₩65,401 | ₩68,781 | +4.82% | 96.8만 |
|---|
| 2026.03.18 | ₩69,372 | ₩70,149 | ₩66,823 | ₩67,145 | -3.21% | 143.1만 |
|---|
| 2026.03.17 | ₩68,459 | ₩70,458 | ₩67,836 | ₩70,431 | +2.88% | 85.4만 |
|---|
| 2026.03.16 | ₩67,400 | ₩69,050 | ₩67,400 | ₩68,366 | +1.43% | 96만 |
|---|
| 2026.03.13 | ₩68,097 | ₩69,130 | ₩65,613 | ₩66,300 | -2.64% | 219.2만 |
|---|
| 2026.03.12 | ₩67,118 | ₩69,948 | ₩66,246 | ₩67,842 | +1.08% | 125.9만 |
|---|
| 2026.03.11 | ₩66,997 | ₩69,331 | ₩66,904 | ₩68,419 | +2.12% | 89.6만 |
|---|
| 2026.03.10 | ₩67,360 | ₩69,009 | ₩66,448 | ₩66,904 | -0.68% | 139.3만 |
|---|
| 2026.03.09 | ₩63,577 | ₩67,440 | ₩61,364 | ₩67,386 | +5.99% | 191.3만 |
|---|
| 2026.03.06 | ₩69,291 | ₩70,324 | ₩65,066 | ₩65,200 | -5.90% | 187.9만 |
|---|
| 2026.03.05 | ₩71,907 | ₩73,382 | ₩69,076 | ₩71,357 | -0.76% | 118.7만 |
|---|
| 2026.03.04 | ₩71,518 | ₩73,530 | ₩71,062 | ₩72,483 | +1.35% | 79.3만 |
|---|
| 2026.03.03 | ₩69,559 | ₩71,746 | ₩67,507 | ₩70,646 | +1.56% | 99.4만 |
|---|
| 2026.03.02 | ₩70,753 | ₩73,369 | ₩69,586 | ₩72,711 | +2.77% | 116.6만 |
|---|
| 2026.02.27 | ₩74,817 | ₩75,438 | ₩71,893 | ₩73,476 | -1.79% | 123.4만 |
|---|
| 2026.02.26 | ₩75,300 | ₩77,218 | ₩73,503 | ₩77,017 | +2.28% | 116.4만 |
|---|
| 2026.02.25 | ₩76,413 | ₩77,600 | ₩74,133 | ₩75,300 | -1.46% | 179.7만 |
|---|
| 2026.02.24 | ₩73,087 | ₩75,883 | ₩71,430 | ₩75,515 | +3.32% | 117.8만 |
|---|
| 2026.02.23 | ₩71,222 | ₩73,355 | ₩70,002 | ₩72,899 | +2.35% | 130.8만 |
|---|
| 2026.02.20 | ₩73,395 | ₩73,623 | ₩70,445 | ₩72,155 | -1.69% | 157.2만 |
|---|
| 2026.02.19 | ₩74,576 | ₩75,541 | ₩73,436 | ₩73,872 | -0.94% | 130.8만 |
|---|
| 2026.02.18 | ₩73,784 | ₩75,320 | ₩72,055 | ₩72,443 | -1.82% | 153.8만 |
|---|
| 2026.02.17 | ₩72,389 | ₩75,528 | ₩71,169 | ₩74,200 | +2.50% | 162.4만 |
|---|
| 2026.02.13 | ₩73,436 | ₩75,964 | ₩72,430 | ₩73,704 | +0.37% | 123.9만 |
|---|
| 2026.02.12 | ₩78,962 | ₩79,404 | ₩72,852 | ₩73,382 | -7.07% | 218.2만 |
|---|
| 2026.02.11 | ₩85,588 | ₩86,363 | ₩75,481 | ₩78,331 | -8.48% | 212만 |
|---|
| 2026.02.10 | ₩84,763 | ₩86,392 | ₩82,264 | ₩84,112 | -0.77% | 247.8만 |
|---|
| 2026.02.09 | ₩79,351 | ₩86,071 | ₩79,270 | ₩83,884 | +5.71% | 250.5만 |
|---|
| 2026.02.06 | ₩75,005 | ₩81,819 | ₩74,710 | ₩80,129 | +6.83% | 367.8만 |
|---|
| 2026.02.05 | ₩69,405 | ₩76,950 | ₩68,237 | ₩72,135 | +3.93% | 612.4만 |
|---|
| 2026.02.04 | ₩74,562 | ₩75,488 | ₩69,009 | ₩71,732 | -3.80% | 438.5만 |
|---|
| 2026.02.03 | ₩74,804 | ₩76,708 | ₩72,711 | ₩75,273 | +0.63% | 209.7만 |
|---|
| 2026.02.02 | ₩71,759 | ₩73,704 | ₩69,358 | ₩72,604 | +1.18% | 202.4만 |
|---|
| 2026.01.30 | ₩74,442 | ₩77,607 | ₩71,585 | ₩72,926 | -2.04% | 194만 |
|---|
| 2026.01.29 | ₩73,609 | ₩75,448 | ₩71,491 | ₩75,380 | +2.41% | 195.3만 |
|---|
| 2026.01.28 | ₩78,707 | ₩79,297 | ₩72,195 | ₩73,905 | -6.10% | 470.1만 |
|---|
| 2026.01.27 | ₩80,477 | ₩80,719 | ₩75,676 | ₩79,123 | -1.68% | 250.9만 |
|---|
| 2026.01.26 | ₩82,711 | ₩82,825 | ₩79,451 | ₩79,740 | -3.59% | 167.7만 |
|---|
| 2026.01.23 | ₩85,427 | ₩86,647 | ₩82,060 | ₩83,267 | -2.53% | 123.7만 |
|---|
| 2026.01.22 | ₩84,340 | ₩87,117 | ₩81,564 | ₩85,185 | +1.00% | 152.7만 |
|---|
| 2026.01.21 | ₩85,507 | ₩86,513 | ₩79,968 | ₩82,691 | -3.29% | 140.7만 |
|---|
| 2026.01.20 | ₩87,243 | ₩91,208 | ₩83,683 | ₩84,662 | -2.96% | 218만 |
|---|
| 2026.01.16 | ₩90,457 | ₩91,248 | ₩88,525 | ₩90,416 | -0.04% | 120.1만 |
|---|
| 2026.01.15 | ₩92,643 | ₩95,969 | ₩89,638 | ₩89,947 | -2.91% | 174.8만 |
|---|
| 2026.01.14 | ₩92,388 | ₩92,972 | ₩88,311 | ₩91,221 | -1.26% | 122만 |
|---|
| 2026.01.13 | ₩98,317 | ₩99,135 | ₩93,179 | ₩93,448 | -4.95% | 143.7만 |
|---|
| 2026.01.12 | ₩94,896 | ₩99,215 | ₩93,756 | ₩98,223 | +3.51% | 120.5만 |
|---|
| 2026.01.09 | ₩96,506 | ₩98,424 | ₩94,105 | ₩94,990 | -1.57% | 153.4만 |
|---|
| 2026.01.08 | ₩93,609 | ₩95,567 | ₩92,187 | ₩94,708 | +1.17% | 160.6만 |
|---|
| 2026.01.07 | ₩94,950 | ₩95,097 | ₩92,643 | ₩93,381 | -1.65% | 153.4만 |
|---|
| 2026.01.06 | ₩92,556 | ₩95,701 | ₩90,014 | ₩94,494 | +2.09% | 189.5만 |
|---|
| 2026.01.05 | ₩89,491 | ₩93,931 | ₩87,734 | ₩92,039 | +2.85% | 270.4만 |
|---|
| 2026.01.02 | ₩81,577 | ₩87,743 | ₩79,887 | ₩87,009 | +6.66% | 232.8만 |
|---|
| 2025.12.31 | ₩80,437 | ₩81,872 | ₩79,699 | ₩79,807 | -0.78% | 146.5만 |
|---|
| 2025.12.30 | ₩80,276 | ₩82,851 | ₩80,075 | ₩80,840 | +0.70% | 151.8만 |
|---|
| 2025.12.29 | ₩76,521 | ₩80,558 | ₩76,132 | ₩80,236 | +4.86% | 124.1만 |
|---|
| 2025.12.26 | ₩78,211 | ₩78,465 | ₩75,971 | ₩77,781 | -0.55% | 125.3만 |
|---|
| 2025.12.24 | ₩78,922 | ₩79,364 | ₩76,695 | ₩78,190 | -0.93% | 72.2만 |
|---|
| 2025.12.23 | ₩78,535 | ₩80,330 | ₩77,594 | ₩78,922 | +0.49% | 94만 |
|---|
| 2025.12.22 | ₩81,457 | ₩81,483 | ₩78,989 | ₩79,552 | -2.34% | 177.4만 |
|---|
| 2025.12.19 | ₩79,579 | ₩81,939 | ₩78,573 | ₩79,136 | -0.56% | 293.7만 |
|---|
| 2025.12.18 | ₩77,540 | ₩81,161 | ₩77,459 | ₩78,050 | +0.66% | 235만 |
|---|
| 2025.12.17 | ₩84,635 | ₩85,695 | ₩74,911 | ₩75,099 | -11.27% | 298.3만 |
|---|
| 2025.12.16 | ₩80,491 | ₩85,008 | ₩79,565 | ₩84,085 | +4.47% | 258만 |
|---|
| 2025.12.15 | ₩83,348 | ₩83,348 | ₩79,404 | ₩80,115 | -3.88% | 357.9만 |
|---|
| 2025.12.12 | ₩85,333 | ₩86,492 | ₩80,799 | ₩82,395 | -3.44% | 261만 |
|---|
| 2025.12.11 | ₩79,887 | ₩85,876 | ₩79,038 | ₩85,333 | +6.82% | 235.8만 |
|---|
| 2025.12.10 | ₩81,986 | ₩82,436 | ₩79,337 | ₩80,813 | -1.43% | 296.3만 |
|---|
| 2025.12.09 | ₩79,270 | ₩86,017 | ₩78,465 | ₩83,388 | +5.19% | 371.4만 |
|---|
| 2025.12.08 | ₩81,161 | ₩83,120 | ₩79,485 | ₩81,121 | -0.05% | 418.9만 |
|---|
| 2025.12.05 | ₩80,115 | ₩83,495 | ₩76,494 | ₩80,075 | -0.05% | 1242.3만 |
|---|
| 2025.12.04 | ₩83,444 | ₩88,123 | ₩80,249 | ₩81,121 | -2.78% | 964.3만 |
|---|
| 2025.12.03 | ₩92,294 | ₩98,343 | ₩89,987 | ₩98,209 | +6.41% | 340.8만 |
|---|
| 2025.12.02 | ₩106,700 | ₩108,635 | ₩88,697 | ₩89,799 | -15.84% | 725.5만 |
|---|
| 2025.12.01 | ₩111,247 | ₩116,263 | ₩109,650 | ₩114,412 | +2.85% | 270.7만 |
|---|
| 2025.11.28 | ₩113,218 | ₩115,069 | ₩109,691 | ₩112,360 | -0.76% | 262.6만 |
|---|
| 2025.11.26 | ₩105,747 | ₩117,873 | ₩104,500 | ₩117,095 | +10.73% | 575.9만 |
|---|
| 2025.11.25 | ₩98,542 | ₩105,063 | ₩92,723 | ₩103,668 | +5.20% | 1018.3만 |
|---|
| 2025.11.24 | ₩74,857 | ₩75,173 | ₩69,562 | ₩74,388 | -0.63% | 408.5만 |
|---|
| 2025.11.21 | ₩71,880 | ₩73,080 | ₩65,160 | ₩71,947 | +0.09% | 246만 |
|---|
| 2025.11.20 | ₩76,333 | ₩79,740 | ₩72,215 | ₩73,395 | -3.85% | 284.5만 |
|---|
| 2025.11.19 | ₩71,491 | ₩74,147 | ₩70,787 | ₩72,376 | +1.24% | 112.3만 |
|---|
| 2025.11.18 | ₩72,953 | ₩75,756 | ₩70,418 | ₩71,008 | -2.67% | 222.6만 |
|---|
| 2025.11.17 | ₩78,036 | ₩79,901 | ₩75,220 | ₩76,306 | -2.22% | 147.5만 |
|---|
| 2025.11.14 | ₩74,777 | ₩82,744 | ₩74,240 | ₩78,036 | +4.36% | 153.3만 |
|---|
| 2025.11.13 | ₩81,953 | ₩81,953 | ₩76,132 | ₩79,834 | -2.59% | 358.9만 |
|---|
| 2025.11.12 | ₩89,263 | ₩89,974 | ₩82,275 | ₩84,649 | -5.17% | 184.8만 |
|---|
| 2025.11.11 | ₩92,401 | ₩93,434 | ₩85,615 | ₩88,767 | -3.93% | 133.4만 |
|---|
| 2025.11.10 | ₩101,093 | ₩101,267 | ₩93,662 | ₩94,856 | -6.17% | 123.6만 |
|---|
| 2025.11.07 | ₩89,866 | ₩93,796 | ₩86,701 | ₩93,622 | +4.18% | 193.6만 |
|---|
| 2025.11.06 | ₩104,513 | ₩104,513 | ₩92,576 | ₩94,132 | -9.93% | 208.9만 |
|---|
| 2025.11.05 | ₩102,086 | ₩106,364 | ₩99,604 | ₩104,715 | +2.58% | 125.8만 |
|---|
| 2025.11.04 | ₩102,327 | ₩105,519 | ₩97,753 | ₩101,402 | -0.90% | 197.2만 |
|---|
| 2025.11.03 | ₩110,254 | ₩112,668 | ₩107,196 | ₩109,758 | -0.45% | 373.2만 |
|---|
| 2025.10.31 | ₩105,962 | ₩110,254 | ₩102,609 | ₩108,577 | +2.47% | 288.2만 |
|---|
| 2025.10.30 | ₩101,147 | ₩106,348 | ₩99,255 | ₩103,628 | +2.45% | 195.8만 |
|---|
| 2025.10.29 | ₩92,549 | ₩105,492 | ₩91,613 | ₩104,272 | +12.67% | 396.1만 |
|---|
| 2025.10.28 | ₩95,165 | ₩96,667 | ₩91,771 | ₩92,012 | -3.31% | 190.3만 |
|---|
| 2025.10.27 | ₩89,504 | ₩96,372 | ₩88,257 | ₩94,816 | +5.93% | 211.1만 |
|---|
| 2025.10.24 | ₩92,831 | ₩94,159 | ₩86,460 | ₩87,318 | -5.94% | 191.5만 |
|---|
| 2025.10.23 | ₩87,774 | ₩91,825 | ₩86,513 | ₩91,020 | +3.70% | 149.6만 |
|---|
| 2025.10.22 | ₩90,732 | ₩91,771 | ₩82,489 | ₩86,433 | -4.74% | 204.6만 |
|---|
| 2025.10.21 | ₩94,480 | ₩96,551 | ₩90,470 | ₩93,743 | -0.78% | 102.5만 |
|---|
| 2025.10.20 | ₩93,877 | ₩95,071 | ₩91,208 | ₩94,534 | +0.70% | 102.6만 |
|---|
| 2025.10.17 | ₩94,293 | ₩97,686 | ₩88,418 | ₩91,905 | -2.53% | 189.5만 |
|---|
| 2025.10.16 | ₩102,709 | ₩104,647 | ₩95,701 | ₩96,828 | -5.73% | 306.3만 |
|---|
| 2025.10.15 | ₩103,065 | ₩106,740 | ₩95,626 | ₩101,080 | -1.93% | 258.1만 |
|---|
| 2025.10.14 | ₩92,039 | ₩101,992 | ₩89,665 | ₩98,773 | +7.32% | 289.5만 |
|---|
| 2025.10.13 | ₩87,761 | ₩96,720 | ₩87,506 | ₩94,574 | +7.76% | 196.4만 |
|---|
| 2025.10.10 | ₩91,060 | ₩94,142 | ₩85,172 | ₩85,521 | -6.08% | 181.3만 |
|---|