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 | ₩57,238 | ₩57,909 | ₩56,259 | ₩57,171 | -0.12% | 115.1만 |
| 2026.10.08 | ₩56,970 | ₩57,399 | ₩55,599 | ₩56,407 | -0.99% | 196.7만 |
| 2026.10.07 | ₩58,029 | ₩59,277 | ₩56,849 | ₩58,083 | +0.09% | 134만 |
| 2026.10.06 | ₩57,949 | ₩59,478 | ₩57,205 | ₩59,210 | +2.18% | 161.9만 |
| 2026.10.05 | ₩58,056 | ₩58,370 | ₩56,208 | ₩57,493 | -0.97% | 136.4만 |
| 2026.10.02 | ₩59,109 | ₩59,391 | ₩57,775 | ₩58,043 | -1.80% | 124.7만 |
| 2026.10.01 | ₩56,581 | ₩59,411 | ₩56,326 | ₩57,895 | +2.32% | 178.5만 |
| 2026.09.30 | ₩56,393 | ₩57,036 | ₩55,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,420 |
| +0.05% |
| 116.1만 |
| 2026.09.29 | ₩57,017 | ₩57,071 | ₩55,387 | ₩55,669 | -2.36% | 108.4만 |
|---|
| 2026.09.28 | ₩57,352 | ₩58,003 | ₩56,152 | ₩56,326 | -1.79% | 89.9만 |
|---|
| 2026.09.25 | ₩59,531 | ₩59,712 | ₩58,150 | ₩58,298 | -2.07% | 91.5만 |
|---|
| 2026.09.24 | ₩57,936 | ₩59,143 | ₩57,091 | ₩59,062 | +1.94% | 141.2만 |
|---|
| 2026.09.23 | ₩60,417 | ₩60,873 | ₩58,566 | ₩58,593 | -3.02% | 167.2만 |
|---|
| 2026.09.22 | ₩59,478 | ₩61,202 | ₩58,606 | ₩60,443 | +1.62% | 199.2만 |
|---|
| 2026.09.21 | ₩56,889 | ₩59,116 | ₩56,514 | ₩58,955 | +3.63% | 189.1만 |
|---|
| 2026.09.18 | ₩59,947 | ₩60,162 | ₩55,790 | ₩56,179 | -6.29% | 391.8만 |
|---|
| 2026.09.17 | ₩59,813 | ₩61,087 | ₩58,898 | ₩59,826 | +0.02% | 236.5만 |
|---|
| 2026.09.16 | ₩57,949 | ₩58,338 | ₩56,058 | ₩57,815 | -0.23% | 211.8만 |
|---|
| 2026.09.15 | ₩55,790 | ₩57,949 | ₩55,790 | ₩57,359 | +2.81% | 161.5만 |
|---|
| 2026.09.14 | ₩54,315 | ₩56,594 | ₩54,046 | ₩55,790 | +2.72% | 131.7만 |
|---|
| 2026.09.11 | ₩56,206 | ₩57,654 | ₩55,991 | ₩56,501 | +0.52% | 152.4만 |
|---|
| 2026.09.10 | ₩55,656 | ₩57,131 | ₩54,931 | ₩55,119 | -0.96% | 117.2만 |
|---|
| 2026.09.09 | ₩57,292 | ₩58,378 | ₩57,144 | ₩57,158 | -0.23% | 150만 |
|---|
| 2026.09.08 | ₩57,915 | ₩59,424 | ₩57,147 | ₩58,070 | +0.27% | 208.4만 |
|---|
| 2026.09.04 | ₩55,884 | ₩57,667 | ₩55,790 | ₩57,587 | +3.05% | 142.6만 |
|---|
| 2026.09.03 | ₩54,046 | ₩55,978 | ₩53,644 | ₩55,790 | +3.23% | 134.4만 |
|---|
| 2026.09.02 | ₩51,364 | ₩53,735 | ₩51,309 | ₩53,470 | +4.10% | 128.6만 |
|---|
| 2026.09.01 | ₩52,276 | ₩52,517 | ₩50,533 | ₩51,257 | -1.95% | 241.1만 |
|---|
| 2026.08.31 | ₩53,336 | ₩53,765 | ₩52,464 | ₩53,201 | -0.25% | 156만 |
|---|
| 2026.08.28 | ₩55,173 | ₩55,776 | ₩53,362 | ₩53,476 | -3.07% | 133.1만 |
|---|
| 2026.08.27 | ₩55,133 | ₩56,527 | ₩54,355 | ₩55,173 | +0.07% | 138.2만 |
|---|
| 2026.08.26 | ₩54,060 | ₩55,864 | ₩54,006 | ₩54,462 | +0.74% | 100.7만 |
|---|
| 2026.08.25 | ₩54,717 | ₩55,133 | ₩53,429 | ₩54,194 | -0.96% | 108.1만 |
|---|
| 2026.08.24 | ₩55,615 | ₩55,736 | ₩53,550 | ₩53,684 | -3.47% | 149.5만 |
|---|
| 2026.08.21 | ₩56,313 | ₩57,332 | ₩55,763 | ₩56,098 | -0.38% | 221.8만 |
|---|
| 2026.08.20 | ₩55,642 | ₩55,909 | ₩54,274 | ₩55,602 | -0.07% | 170.1만 |
|---|
| 2026.08.19 | ₩54,395 | ₩56,836 | ₩53,201 | ₩56,353 | +3.60% | 218.6만 |
|---|
| 2026.08.18 | ₩54,972 | ₩55,294 | ₩53,711 | ₩54,261 | -1.29% | 155.7만 |
|---|
| 2026.08.17 | ₩57,748 | ₩58,847 | ₩56,507 | ₩56,796 | -1.65% | 179만 |
|---|
| 2026.08.14 | ₩56,333 | ₩57,493 | ₩56,058 | ₩57,265 | +1.65% | 96.2만 |
|---|
| 2026.08.13 | ₩54,797 | ₩57,010 | ₩54,733 | ₩56,058 | +2.30% | 120.5만 |
|---|
| 2026.08.12 | ₩56,983 | ₩57,198 | ₩54,931 | ₩55,240 | -3.06% | 134.7만 |
|---|
| 2026.08.11 | ₩54,543 | ₩56,340 | ₩54,543 | ₩55,910 | +2.51% | 138.2만 |
|---|
| 2026.08.10 | ₩53,879 | ₩54,832 | ₩52,464 | ₩53,792 | -0.16% | 205.1만 |
|---|
| 2026.08.07 | ₩54,516 | ₩56,326 | ₩53,121 | ₩53,885 | -1.16% | 233.8만 |
|---|
| 2026.08.06 | ₩58,485 | ₩59,518 | ₩53,081 | ₩53,108 | -9.20% | 508.4만 |
|---|
| 2026.08.05 | ₩64,131 | ₩64,695 | ₩62,348 | ₩62,388 | -2.72% | 204.2만 |
|---|
| 2026.08.04 | ₩63,032 | ₩64,038 | ₩61,919 | ₩63,649 | +0.98% | 191만 |
|---|
| 2026.08.03 | ₩57,949 | ₩62,059 | ₩57,667 | ₩61,489 | +6.11% | 170.1만 |
|---|
| 2026.07.31 | ₩58,204 | ₩58,673 | ₩55,756 | ₩57,734 | -0.81% | 107.2만 |
|---|
| 2026.07.30 | ₩55,481 | ₩57,732 | ₩54,985 | ₩57,587 | +3.80% | 124.8만 |
|---|
| 2026.07.29 | ₩55,897 | ₩56,554 | ₩53,644 | ₩54,100 | -3.21% | 142.1만 |
|---|
| 2026.07.28 | ₩54,355 | ₩57,520 | ₩52,973 | ₩56,782 | +4.47% | 257.1만 |
|---|
| 2026.07.27 | ₩54,690 | ₩55,991 | ₩53,859 | ₩55,642 | +1.74% | 138.6만 |
|---|
| 2026.07.24 | ₩54,462 | ₩54,623 | ₩52,517 | ₩53,845 | -1.13% | 180.9만 |
|---|
| 2026.07.23 | ₩56,165 | ₩57,366 | ₩53,859 | ₩54,408 | -3.13% | 96.5만 |
|---|
| 2026.07.22 | ₩57,144 | ₩57,345 | ₩56,232 | ₩56,943 | -0.35% | 78.8만 |
|---|
| 2026.07.21 | ₩55,796 | ₩57,748 | ₩55,133 | ₩57,480 | +3.02% | 96.7만 |
|---|
| 2026.07.20 | ₩56,286 | ₩56,311 | ₩54,127 | ₩54,757 | -2.72% | 109.4만 |
|---|
| 2026.07.17 | ₩54,315 | ₩56,796 | ₩53,859 | ₩55,320 | +1.85% | 164만 |
|---|
| 2026.07.16 | ₩57,084 | ₩58,164 | ₩55,744 | ₩56,299 | -1.37% | 135.5만 |
|---|
| 2026.07.15 | ₩58,915 | ₩60,484 | ₩56,775 | ₩57,185 | -2.94% | 115.3만 |
|---|
| 2026.07.14 | ₩57,520 | ₩58,874 | ₩57,131 | ₩58,552 | +1.80% | 100.1만 |
|---|
| 2026.07.13 | ₩57,748 | ₩58,673 | ₩56,152 | ₩56,903 | -1.46% | 141.7만 |
|---|
| 2026.07.10 | ₩58,432 | ₩59,679 | ₩57,694 | ₩58,526 | +0.16% | 179.3만 |
|---|
| 2026.07.09 | ₩56,930 | ₩57,949 | ₩55,133 | ₩57,868 | +1.65% | 162.7만 |
|---|
| 2026.07.08 | ₩54,033 | ₩56,018 | ₩53,523 | ₩55,910 | +3.47% | 206.2만 |
|---|
| 2026.07.07 | ₩59,102 | ₩59,248 | ₩54,784 | ₩55,414 | -6.24% | 160.7만 |
|---|
| 2026.07.06 | ₩57,667 | ₩59,766 | ₩57,493 | ₩59,625 | +3.40% | 155.8만 |
|---|
| 2026.07.02 | ₩60,618 | ₩61,275 | ₩56,507 | ₩57,319 | -5.44% | 169만 |
|---|
| 2026.07.01 | ₩60,182 | ₩63,105 | ₩59,352 | ₩60,296 | +0.19% | 250.6만 |
|---|
| 2026.06.30 | ₩56,594 | ₩61,543 | ₩56,192 | ₩60,282 | +6.52% | 311.9만 |
|---|
| 2026.06.29 | ₩55,682 | ₩56,688 | ₩54,811 | ₩56,514 | +1.49% | 251.4만 |
|---|
| 2026.06.26 | ₩53,644 | ₩55,709 | ₩53,081 | ₩55,307 | +3.10% | 230.8만 |
|---|
| 2026.06.25 | ₩53,389 | ₩55,320 | ₩52,819 | ₩54,677 | +2.41% | 237.1만 |
|---|
| 2026.06.24 | ₩51,632 | ₩53,242 | ₩51,378 | ₩52,880 | +2.42% | 246.6만 |
|---|
| 2026.06.23 | ₩52,209 | ₩52,598 | ₩51,210 | ₩51,726 | -0.92% | 253.1만 |
|---|
| 2026.06.22 | ₩55,200 | ₩55,481 | ₩52,504 | ₩53,912 | -2.33% | 260.1만 |
|---|
| 2026.06.18 | ₩54,677 | ₩55,964 | ₩53,564 | ₩55,897 | +2.23% | 292.5만 |
|---|
| 2026.06.17 | ₩54,730 | ₩55,877 | ₩53,014 | ₩53,872 | -1.57% | 152.2만 |
|---|
| 2026.06.16 | ₩55,884 | ₩58,023 | ₩54,288 | ₩54,730 | -2.06% | 183만 |
|---|
| 2026.06.15 | ₩57,976 | ₩59,022 | ₩55,763 | ₩55,951 | -3.49% | 229만 |
|---|
| 2026.06.12 | ₩57,788 | ₩58,023 | ₩55,736 | ₩55,830 | -3.39% | 171.5만 |
|---|
| 2026.06.11 | ₩55,454 | ₩57,868 | ₩54,878 | ₩57,439 | +3.58% | 143.9만 |
|---|
| 2026.06.10 | ₩56,078 | ₩57,721 | ₩55,052 | ₩55,307 | -1.38% | 157.4만 |
|---|
| 2026.06.09 | ₩60,189 | ₩60,805 | ₩54,583 | ₩57,024 | -5.26% | 294.8만 |
|---|
| 2026.06.08 | ₩59,585 | ₩60,591 | ₩59,022 | ₩59,451 | -0.23% | 185.5만 |
|---|
| 2026.06.05 | ₩62,368 | ₩62,696 | ₩58,056 | ₩59,035 | -5.34% | 285만 |
|---|
| 2026.06.04 | ₩62,777 | ₩64,668 | ₩61,784 | ₩63,582 | +1.28% | 153.9만 |
|---|
| 2026.06.03 | ₩65,540 | ₩66,465 | ₩63,233 | ₩63,313 | -3.40% | 286.6만 |
|---|
| 2026.06.02 | ₩64,829 | ₩66,686 | ₩64,453 | ₩65,835 | +1.55% | 232.5만 |
|---|
| 2026.06.01 | ₩61,677 | ₩65,164 | ₩60,819 | ₩64,909 | +5.24% | 369.5만 |
|---|
| 2026.05.29 | ₩65,949 | ₩65,949 | ₩61,530 | ₩62,261 | -5.59% | 490.7만 |
|---|
| 2026.05.28 | ₩65,714 | ₩67,390 | ₩62,522 | ₩65,459 | -0.39% | 868.3만 |
|---|
| 2026.05.27 | ₩71,078 | ₩72,688 | ₩69,885 | ₩71,923 | +1.19% | 178.2만 |
|---|
| 2026.05.26 | ₩74,458 | ₩75,584 | ₩70,408 | ₩70,904 | -4.77% | 333.2만 |
|---|
| 2026.05.22 | ₩69,469 | ₩74,525 | ₩69,469 | ₩72,460 | +4.31% | 292.3만 |
|---|
| 2026.05.21 | ₩66,881 | ₩68,423 | ₩66,411 | ₩68,329 | +2.17% | 122.3만 |
|---|
| 2026.05.20 | ₩63,461 | ₩67,256 | ₩62,951 | ₩67,001 | +5.58% | 178.9만 |
|---|
| 2026.05.19 | ₩62,737 | ₩62,777 | ₩59,277 | ₩62,509 | -0.36% | 290.7만 |
|---|
| 2026.05.18 | ₩63,622 | ₩64,170 | ₩61,825 | ₩63,099 | -0.82% | 238.8만 |
|---|
| 2026.05.15 | ₩65,432 | ₩65,546 | ₩62,804 | ₩63,461 | -3.01% | 216.1만 |
|---|
| 2026.05.14 | ₩66,384 | ₩67,578 | ₩64,641 | ₩67,256 | +1.31% | 169.2만 |
|---|
| 2026.05.13 | ₩67,726 | ₩67,846 | ₩64,547 | ₩66,693 | -1.52% | 220.8만 |
|---|
| 2026.05.12 | ₩69,040 | ₩69,737 | ₩67,203 | ₩68,825 | -0.31% | 127.8만 |
|---|
| 2026.05.11 | ₩69,871 | ₩71,896 | ₩68,604 | ₩69,348 | -0.75% | 198.7만 |
|---|
| 2026.05.08 | ₩76,805 | ₩76,805 | ₩68,061 | ₩70,126 | -8.70% | 292.3만 |
|---|
| 2026.05.07 | ₩77,985 | ₩82,330 | ₩73,801 | ₩75,678 | -2.96% | 281.1만 |
|---|
| 2026.05.06 | ₩80,453 | ₩84,268 | ₩79,152 | ₩82,022 | +1.95% | 337.3만 |
|---|
| 2026.05.05 | ₩77,663 | ₩78,749 | ₩76,148 | ₩77,891 | +0.29% | 128.9만 |
|---|
| 2026.05.04 | ₩79,125 | ₩81,271 | ₩75,799 | ₩76,443 | -3.39% | 137.3만 |
|---|
| 2026.05.01 | ₩79,702 | ₩80,117 | ₩75,638 | ₩78,977 | -0.91% | 111.3만 |
|---|
| 2026.04.30 | ₩77,623 | ₩80,064 | ₩77,623 | ₩79,259 | +2.11% | 103만 |
|---|
| 2026.04.29 | ₩76,657 | ₩77,234 | ₩74,297 | ₩76,912 | +0.33% | 114.4만 |
|---|
| 2026.04.28 | ₩78,642 | ₩78,642 | ₩74,163 | ₩76,550 | -2.66% | 174.5만 |
|---|
| 2026.04.27 | ₩80,426 | ₩80,654 | ₩76,329 | ₩79,822 | -0.75% | 170.4만 |
|---|
| 2026.04.24 | ₩85,234 | ₩85,817 | ₩79,380 | ₩79,648 | -6.55% | 155.5만 |
|---|
| 2026.04.23 | ₩84,489 | ₩86,119 | ₩82,129 | ₩83,832 | -0.78% | 80.7만 |
|---|
| 2026.04.22 | ₩86,273 | ₩86,984 | ₩82,893 | ₩84,784 | -1.73% | 86.9만 |
|---|
| 2026.04.21 | ₩88,016 | ₩89,958 | ₩84,288 | ₩84,436 | -4.07% | 146.5만 |
|---|
| 2026.04.20 | ₩84,489 | ₩88,231 | ₩83,564 | ₩87,346 | +3.38% | 152.3만 |
|---|
| 2026.04.17 | ₩83,121 | ₩87,775 | ₩81,968 | ₩84,717 | +1.92% | 237.3만 |
|---|
| 2026.04.16 | ₩79,366 | ₩82,786 | ₩76,698 | ₩81,217 | +2.33% | 165.6만 |
|---|
| 2026.04.15 | ₩81,854 | ₩83,115 | ₩77,837 | ₩78,776 | -3.76% | 276.6만 |
|---|
| 2026.04.14 | ₩75,692 | ₩76,617 | ₩74,833 | ₩75,853 | +0.21% | 86.2만 |
|---|
| 2026.04.13 | ₩70,783 | ₩74,029 | ₩70,287 | ₩73,237 | +3.47% | 81.3만 |
|---|
| 2026.04.10 | ₩72,607 | ₩73,720 | ₩71,802 | ₩72,191 | -0.57% | 59.2만 |
|---|
| 2026.04.09 | ₩72,755 | ₩73,667 | ₩71,226 | ₩71,870 | -1.22% | 91.3만 |
|---|
| 2026.04.08 | ₩73,881 | ₩76,235 | ₩72,178 | ₩73,157 | -0.98% | 148만 |
|---|
| 2026.04.07 | ₩70,555 | ₩71,253 | ₩67,726 | ₩69,174 | -1.96% | 107.9만 |
|---|
| 2026.04.06 | ₩71,507 | ₩72,728 | ₩70,542 | ₩71,481 | -0.04% | 60.3만 |
|---|
| 2026.04.02 | ₩69,737 | ₩73,626 | ₩69,348 | ₩71,575 | +2.63% | 115.7만 |
|---|
| 2026.04.01 | ₩73,412 | ₩77,039 | ₩73,023 | ₩73,519 | +0.15% | 159.4만 |
|---|
| 2026.03.31 | ₩67,283 | ₩71,454 | ₩66,116 | ₩71,347 | +6.04% | 169.8만 |
|---|
| 2026.03.30 | ₩67,984 | ₩68,195 | ₩63,273 | ₩63,582 | -6.48% | 117.1만 |
|---|
| 2026.03.27 | ₩67,055 | ₩68,510 | ₩65,405 | ₩67,618 | +0.84% | 104.1만 |
|---|
| 2026.03.26 | ₩69,804 | ₩70,837 | ₩68,034 | ₩68,128 | -2.40% | 115.5만 |
|---|
| 2026.03.25 | ₩73,036 | ₩74,096 | ₩70,300 | ₩71,561 | -2.02% | 147.2만 |
|---|
| 2026.03.24 | ₩69,965 | ₩72,017 | ₩69,107 | ₩71,092 | +1.61% | 97.1만 |
|---|
| 2026.03.23 | ₩68,557 | ₩72,379 | ₩68,396 | ₩70,542 | +2.90% | 158.4만 |
|---|
| 2026.03.20 | ₩68,691 | ₩69,898 | ₩66,224 | ₩67,216 | -2.15% | 195.1만 |
|---|
| 2026.03.19 | ₩65,607 | ₩69,429 | ₩65,392 | ₩68,772 | +4.82% | 96.8만 |
|---|
| 2026.03.18 | ₩69,362 | ₩70,140 | ₩66,814 | ₩67,135 | -3.21% | 143.1만 |
|---|
| 2026.03.17 | ₩68,450 | ₩70,448 | ₩67,826 | ₩70,421 | +2.88% | 85.4만 |
|---|
| 2026.03.16 | ₩67,390 | ₩69,040 | ₩67,390 | ₩68,356 | +1.43% | 96만 |
|---|
| 2026.03.13 | ₩68,088 | ₩69,120 | ₩65,604 | ₩66,291 | -2.64% | 219.2만 |
|---|
| 2026.03.12 | ₩67,109 | ₩69,938 | ₩66,237 | ₩67,833 | +1.08% | 125.9만 |
|---|
| 2026.03.11 | ₩66,988 | ₩69,321 | ₩66,894 | ₩68,410 | +2.12% | 89.6만 |
|---|
| 2026.03.10 | ₩67,350 | ₩69,000 | ₩66,438 | ₩66,894 | -0.68% | 139.3만 |
|---|
| 2026.03.09 | ₩63,568 | ₩67,431 | ₩61,355 | ₩67,377 | +5.99% | 191.3만 |
|---|
| 2026.03.06 | ₩69,281 | ₩70,314 | ₩65,057 | ₩65,191 | -5.90% | 187.9만 |
|---|
| 2026.03.05 | ₩71,896 | ₩73,372 | ₩69,067 | ₩71,347 | -0.76% | 118.7만 |
|---|
| 2026.03.04 | ₩71,507 | ₩73,519 | ₩71,051 | ₩72,473 | +1.35% | 79.3만 |
|---|
| 2026.03.03 | ₩69,549 | ₩71,735 | ₩67,498 | ₩70,636 | +1.56% | 99.4만 |
|---|
| 2026.03.02 | ₩70,743 | ₩73,358 | ₩69,576 | ₩72,701 | +2.77% | 116.6만 |
|---|
| 2026.02.27 | ₩74,807 | ₩75,427 | ₩71,883 | ₩73,465 | -1.79% | 123.4만 |
|---|
| 2026.02.26 | ₩75,289 | ₩77,207 | ₩73,492 | ₩77,006 | +2.28% | 116.4만 |
|---|
| 2026.02.25 | ₩76,402 | ₩77,589 | ₩74,123 | ₩75,289 | -1.46% | 179.7만 |
|---|
| 2026.02.24 | ₩73,077 | ₩75,873 | ₩71,420 | ₩75,504 | +3.32% | 117.8만 |
|---|
| 2026.02.23 | ₩71,212 | ₩73,345 | ₩69,992 | ₩72,889 | +2.35% | 130.8만 |
|---|
| 2026.02.20 | ₩73,385 | ₩73,613 | ₩70,435 | ₩72,144 | -1.69% | 157.2만 |
|---|
| 2026.02.19 | ₩74,565 | ₩75,531 | ₩73,425 | ₩73,861 | -0.94% | 130.8만 |
|---|
| 2026.02.18 | ₩73,774 | ₩75,309 | ₩72,045 | ₩72,433 | -1.82% | 153.8만 |
|---|
| 2026.02.17 | ₩72,379 | ₩75,517 | ₩71,159 | ₩74,190 | +2.50% | 162.4만 |
|---|
| 2026.02.13 | ₩73,425 | ₩75,953 | ₩72,419 | ₩73,693 | +0.37% | 123.9만 |
|---|
| 2026.02.12 | ₩78,951 | ₩79,393 | ₩72,842 | ₩73,372 | -7.07% | 218.2만 |
|---|
| 2026.02.11 | ₩85,576 | ₩86,351 | ₩75,470 | ₩78,320 | -8.48% | 212만 |
|---|
| 2026.02.10 | ₩84,751 | ₩86,380 | ₩82,252 | ₩84,100 | -0.77% | 247.8만 |
|---|
| 2026.02.09 | ₩79,339 | ₩86,058 | ₩79,259 | ₩83,872 | +5.71% | 250.5만 |
|---|
| 2026.02.06 | ₩74,994 | ₩81,807 | ₩74,699 | ₩80,117 | +6.83% | 367.8만 |
|---|
| 2026.02.05 | ₩69,395 | ₩76,939 | ₩68,227 | ₩72,124 | +3.93% | 612.4만 |
|---|
| 2026.02.04 | ₩74,552 | ₩75,477 | ₩69,000 | ₩71,722 | -3.80% | 438.5만 |
|---|
| 2026.02.03 | ₩74,793 | ₩76,698 | ₩72,701 | ₩75,263 | +0.63% | 209.7만 |
|---|
| 2026.02.02 | ₩71,749 | ₩73,693 | ₩69,348 | ₩72,594 | +1.18% | 202.4만 |
|---|
| 2026.01.30 | ₩74,431 | ₩77,596 | ₩71,575 | ₩72,916 | -2.04% | 194만 |
|---|
| 2026.01.29 | ₩73,598 | ₩75,437 | ₩71,481 | ₩75,370 | +2.41% | 195.3만 |
|---|
| 2026.01.28 | ₩78,696 | ₩79,286 | ₩72,185 | ₩73,895 | -6.10% | 470.1만 |
|---|
| 2026.01.27 | ₩80,466 | ₩80,707 | ₩75,665 | ₩79,111 | -1.68% | 250.9만 |
|---|
| 2026.01.26 | ₩82,699 | ₩82,813 | ₩79,440 | ₩79,728 | -3.59% | 167.7만 |
|---|
| 2026.01.23 | ₩85,415 | ₩86,635 | ₩82,048 | ₩83,255 | -2.53% | 123.7만 |
|---|
| 2026.01.22 | ₩84,328 | ₩87,104 | ₩81,552 | ₩85,173 | +1.00% | 152.7만 |
|---|
| 2026.01.21 | ₩85,495 | ₩86,501 | ₩79,956 | ₩82,679 | -3.29% | 140.7만 |
|---|
| 2026.01.20 | ₩87,231 | ₩91,195 | ₩83,671 | ₩84,650 | -2.96% | 218만 |
|---|
| 2026.01.16 | ₩90,444 | ₩91,235 | ₩88,513 | ₩90,404 | -0.04% | 120.1만 |
|---|
| 2026.01.15 | ₩92,630 | ₩95,956 | ₩89,626 | ₩89,934 | -2.91% | 174.8만 |
|---|
| 2026.01.14 | ₩92,375 | ₩92,958 | ₩88,298 | ₩91,208 | -1.26% | 122만 |
|---|
| 2026.01.13 | ₩98,303 | ₩99,121 | ₩93,166 | ₩93,434 | -4.95% | 143.7만 |
|---|
| 2026.01.12 | ₩94,883 | ₩99,201 | ₩93,743 | ₩98,209 | +3.51% | 120.5만 |
|---|
| 2026.01.09 | ₩96,492 | ₩98,410 | ₩94,092 | ₩94,977 | -1.57% | 153.4만 |
|---|
| 2026.01.08 | ₩93,595 | ₩95,553 | ₩92,174 | ₩94,695 | +1.17% | 160.6만 |
|---|
| 2026.01.07 | ₩94,936 | ₩95,084 | ₩92,630 | ₩93,367 | -1.65% | 153.4만 |
|---|
| 2026.01.06 | ₩92,543 | ₩95,687 | ₩90,001 | ₩94,480 | +2.09% | 189.5만 |
|---|
| 2026.01.05 | ₩89,478 | ₩93,917 | ₩87,721 | ₩92,026 | +2.85% | 270.4만 |
|---|
| 2026.01.02 | ₩81,566 | ₩87,731 | ₩79,876 | ₩86,997 | +6.66% | 232.8만 |
|---|
| 2025.12.31 | ₩80,426 | ₩81,861 | ₩79,688 | ₩79,795 | -0.78% | 146.5만 |
|---|
| 2025.12.30 | ₩80,265 | ₩82,840 | ₩80,064 | ₩80,828 | +0.70% | 151.8만 |
|---|
| 2025.12.29 | ₩76,510 | ₩80,546 | ₩76,121 | ₩80,225 | +4.86% | 124.1만 |
|---|
| 2025.12.26 | ₩78,200 | ₩78,454 | ₩75,960 | ₩77,770 | -0.55% | 125.3만 |
|---|
| 2025.12.24 | ₩78,910 | ₩79,353 | ₩76,684 | ₩78,179 | -0.93% | 72.2만 |
|---|
| 2025.12.23 | ₩78,524 | ₩80,318 | ₩77,583 | ₩78,910 | +0.49% | 94만 |
|---|
| 2025.12.22 | ₩81,445 | ₩81,472 | ₩78,977 | ₩79,541 | -2.34% | 177.4만 |
|---|
| 2025.12.19 | ₩79,567 | ₩81,928 | ₩78,562 | ₩79,125 | -0.56% | 293.7만 |
|---|
| 2025.12.18 | ₩77,529 | ₩81,150 | ₩77,449 | ₩78,039 | +0.66% | 235만 |
|---|
| 2025.12.17 | ₩84,623 | ₩85,683 | ₩74,900 | ₩75,088 | -11.27% | 298.3만 |
|---|
| 2025.12.16 | ₩80,479 | ₩84,996 | ₩79,554 | ₩84,074 | +4.47% | 258만 |
|---|
| 2025.12.15 | ₩83,336 | ₩83,336 | ₩79,393 | ₩80,104 | -3.88% | 357.9만 |
|---|
| 2025.12.12 | ₩85,321 | ₩86,479 | ₩80,788 | ₩82,384 | -3.44% | 261만 |
|---|
| 2025.12.11 | ₩79,876 | ₩85,864 | ₩79,027 | ₩85,321 | +6.82% | 235.8만 |
|---|
| 2025.12.10 | ₩81,975 | ₩82,424 | ₩79,326 | ₩80,801 | -1.43% | 296.3만 |
|---|
| 2025.12.09 | ₩79,259 | ₩86,005 | ₩78,454 | ₩83,376 | +5.19% | 371.4만 |
|---|
| 2025.12.08 | ₩81,150 | ₩83,108 | ₩79,474 | ₩81,110 | -0.05% | 418.9만 |
|---|
| 2025.12.05 | ₩80,104 | ₩83,483 | ₩76,483 | ₩80,064 | -0.05% | 1242.3만 |
|---|
| 2025.12.04 | ₩83,433 | ₩88,110 | ₩80,238 | ₩81,110 | -2.78% | 964.3만 |
|---|
| 2025.12.03 | ₩92,281 | ₩98,329 | ₩89,974 | ₩98,195 | +6.41% | 340.8만 |
|---|
| 2025.12.02 | ₩106,685 | ₩108,620 | ₩88,684 | ₩89,787 | -15.84% | 725.5만 |
|---|
| 2025.12.01 | ₩111,231 | ₩116,247 | ₩109,635 | ₩114,396 | +2.85% | 270.7만 |
|---|
| 2025.11.28 | ₩113,202 | ₩115,053 | ₩109,675 | ₩112,344 | -0.76% | 262.6만 |
|---|
| 2025.11.26 | ₩105,732 | ₩117,856 | ₩104,485 | ₩117,078 | +10.73% | 575.9만 |
|---|
| 2025.11.25 | ₩98,528 | ₩105,048 | ₩92,710 | ₩103,654 | +5.20% | 1018.3만 |
|---|
| 2025.11.24 | ₩74,847 | ₩75,162 | ₩69,552 | ₩74,377 | -0.63% | 408.5만 |
|---|
| 2025.11.21 | ₩71,870 | ₩73,070 | ₩65,151 | ₩71,937 | +0.09% | 246만 |
|---|
| 2025.11.20 | ₩76,322 | ₩79,728 | ₩72,205 | ₩73,385 | -3.85% | 284.5만 |
|---|
| 2025.11.19 | ₩71,481 | ₩74,136 | ₩70,777 | ₩72,366 | +1.24% | 112.3만 |
|---|
| 2025.11.18 | ₩72,942 | ₩75,745 | ₩70,408 | ₩70,998 | -2.67% | 222.6만 |
|---|
| 2025.11.17 | ₩78,025 | ₩79,889 | ₩75,209 | ₩76,295 | -2.22% | 147.5만 |
|---|
| 2025.11.14 | ₩74,766 | ₩82,732 | ₩74,230 | ₩78,025 | +4.36% | 153.3만 |
|---|
| 2025.11.13 | ₩81,941 | ₩81,941 | ₩76,121 | ₩79,822 | -2.59% | 358.9만 |
|---|
| 2025.11.12 | ₩89,250 | ₩89,961 | ₩82,263 | ₩84,637 | -5.17% | 184.8만 |
|---|
| 2025.11.11 | ₩92,388 | ₩93,421 | ₩85,602 | ₩88,754 | -3.93% | 133.4만 |
|---|
| 2025.11.10 | ₩101,079 | ₩101,253 | ₩93,649 | ₩94,843 | -6.17% | 123.6만 |
|---|
| 2025.11.07 | ₩89,854 | ₩93,783 | ₩86,689 | ₩93,609 | +4.18% | 193.6만 |
|---|
| 2025.11.06 | ₩104,499 | ₩104,499 | ₩92,563 | ₩94,118 | -9.93% | 208.9만 |
|---|
| 2025.11.05 | ₩102,071 | ₩106,349 | ₩99,590 | ₩104,700 | +2.58% | 125.8만 |
|---|
| 2025.11.04 | ₩102,313 | ₩105,504 | ₩97,739 | ₩101,387 | -0.90% | 197.2만 |
|---|
| 2025.11.03 | ₩110,238 | ₩112,652 | ₩107,181 | ₩109,742 | -0.45% | 373.2만 |
|---|
| 2025.10.31 | ₩105,947 | ₩110,238 | ₩102,594 | ₩108,562 | +2.47% | 288.2만 |
|---|
| 2025.10.30 | ₩101,132 | ₩106,333 | ₩99,241 | ₩103,613 | +2.45% | 195.8만 |
|---|
| 2025.10.29 | ₩92,536 | ₩105,478 | ₩91,600 | ₩104,257 | +12.67% | 396.1만 |
|---|
| 2025.10.28 | ₩95,151 | ₩96,653 | ₩91,758 | ₩91,999 | -3.31% | 190.3만 |
|---|
| 2025.10.27 | ₩89,492 | ₩96,358 | ₩88,244 | ₩94,802 | +5.93% | 211.1만 |
|---|
| 2025.10.24 | ₩92,818 | ₩94,145 | ₩86,447 | ₩87,306 | -5.94% | 191.5만 |
|---|
| 2025.10.23 | ₩87,762 | ₩91,812 | ₩86,501 | ₩91,007 | +3.70% | 149.6만 |
|---|
| 2025.10.22 | ₩90,719 | ₩91,758 | ₩82,478 | ₩86,420 | -4.74% | 204.6만 |
|---|
| 2025.10.21 | ₩94,467 | ₩96,538 | ₩90,457 | ₩93,729 | -0.78% | 102.5만 |
|---|
| 2025.10.20 | ₩93,864 | ₩95,057 | ₩91,195 | ₩94,521 | +0.70% | 102.6만 |
|---|
| 2025.10.17 | ₩94,279 | ₩97,672 | ₩88,405 | ₩91,892 | -2.53% | 189.5만 |
|---|
| 2025.10.16 | ₩102,695 | ₩104,633 | ₩95,687 | ₩96,814 | -5.73% | 306.3만 |
|---|
| 2025.10.15 | ₩103,050 | ₩106,725 | ₩95,612 | ₩101,065 | -1.93% | 258.1만 |
|---|
| 2025.10.14 | ₩92,026 | ₩101,977 | ₩89,653 | ₩98,759 | +7.32% | 289.5만 |
|---|
| 2025.10.13 | ₩87,748 | ₩96,707 | ₩87,493 | ₩94,561 | +7.76% | 196.4만 |
|---|
| 2025.10.10 | ₩91,047 | ₩94,129 | ₩85,160 | ₩85,509 | -6.08% | 181.3만 |
|---|