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 | ₩57,201 | ₩57,871 | ₩56,222 | ₩57,134 | -0.12% | 115.1만 |
| 2026.10.08 | ₩56,933 | ₩57,361 | ₩55,563 | ₩56,370 | -0.99% | 196.7만 |
| 2026.10.07 | ₩57,991 | ₩59,238 | ₩56,812 | ₩58,045 | +0.09% | 134만 |
| 2026.10.06 | ₩57,911 | ₩59,439 | ₩57,167 | ₩59,171 | +2.18% | 161.9만 |
| 2026.10.05 | ₩58,018 | ₩58,332 | ₩56,171 | ₩57,455 | -0.97% | 136.4만 |
| 2026.10.02 | ₩59,070 | ₩59,352 | ₩57,737 | ₩58,005 | -1.80% | 124.7만 |
| 2026.10.01 | ₩56,544 | ₩59,372 | ₩56,289 | ₩57,857 | +2.32% | 178.5만 |
| 2026.09.30 | ₩56,356 | ₩56,998 | ₩55,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,383 |
| +0.05% |
| 116.1만 |
| 2026.09.29 | ₩56,979 | ₩57,033 | ₩55,351 | ₩55,633 | -2.36% | 108.4만 |
|---|
| 2026.09.28 | ₩57,315 | ₩57,965 | ₩56,115 | ₩56,289 | -1.79% | 89.9만 |
|---|
| 2026.09.25 | ₩59,492 | ₩59,673 | ₩58,112 | ₩58,259 | -2.07% | 91.5만 |
|---|
| 2026.09.24 | ₩57,898 | ₩59,104 | ₩57,053 | ₩59,023 | +1.94% | 141.2만 |
|---|
| 2026.09.23 | ₩60,377 | ₩60,833 | ₩58,527 | ₩58,554 | -3.02% | 167.2만 |
|---|
| 2026.09.22 | ₩59,439 | ₩61,162 | ₩58,568 | ₩60,404 | +1.62% | 199.2만 |
|---|
| 2026.09.21 | ₩56,852 | ₩59,077 | ₩56,477 | ₩58,916 | +3.63% | 189.1만 |
|---|
| 2026.09.18 | ₩59,908 | ₩60,122 | ₩55,753 | ₩56,142 | -6.29% | 391.8만 |
|---|
| 2026.09.17 | ₩59,774 | ₩61,047 | ₩58,860 | ₩59,787 | +0.02% | 236.5만 |
|---|
| 2026.09.16 | ₩57,911 | ₩58,300 | ₩56,021 | ₩57,777 | -0.23% | 211.8만 |
|---|
| 2026.09.15 | ₩55,753 | ₩57,911 | ₩55,753 | ₩57,321 | +2.81% | 161.5만 |
|---|
| 2026.09.14 | ₩54,279 | ₩56,557 | ₩54,011 | ₩55,753 | +2.72% | 131.7만 |
|---|
| 2026.09.11 | ₩56,169 | ₩57,616 | ₩55,954 | ₩56,463 | +0.52% | 152.4만 |
|---|
| 2026.09.10 | ₩55,619 | ₩57,093 | ₩54,895 | ₩55,083 | -0.96% | 117.2만 |
|---|
| 2026.09.09 | ₩57,254 | ₩58,340 | ₩57,107 | ₩57,120 | -0.23% | 150만 |
|---|
| 2026.09.08 | ₩57,877 | ₩59,385 | ₩57,109 | ₩58,032 | +0.27% | 208.4만 |
|---|
| 2026.09.04 | ₩55,847 | ₩57,629 | ₩55,753 | ₩57,549 | +3.05% | 142.6만 |
|---|
| 2026.09.03 | ₩54,011 | ₩55,941 | ₩53,609 | ₩55,753 | +3.23% | 134.4만 |
|---|
| 2026.09.02 | ₩51,330 | ₩53,700 | ₩51,275 | ₩53,435 | +4.10% | 128.6만 |
|---|
| 2026.09.01 | ₩52,242 | ₩52,483 | ₩50,499 | ₩51,223 | -1.95% | 241.1만 |
|---|
| 2026.08.31 | ₩53,301 | ₩53,729 | ₩52,429 | ₩53,167 | -0.25% | 156만 |
|---|
| 2026.08.28 | ₩55,137 | ₩55,740 | ₩53,327 | ₩53,441 | -3.07% | 133.1만 |
|---|
| 2026.08.27 | ₩55,096 | ₩56,490 | ₩54,319 | ₩55,137 | +0.07% | 138.2만 |
|---|
| 2026.08.26 | ₩54,024 | ₩55,827 | ₩53,971 | ₩54,426 | +0.74% | 100.7만 |
|---|
| 2026.08.25 | ₩54,681 | ₩55,096 | ₩53,394 | ₩54,158 | -0.96% | 108.1만 |
|---|
| 2026.08.24 | ₩55,579 | ₩55,700 | ₩53,515 | ₩53,649 | -3.47% | 149.5만 |
|---|
| 2026.08.21 | ₩56,276 | ₩57,294 | ₩55,726 | ₩56,061 | -0.38% | 221.8만 |
|---|
| 2026.08.20 | ₩55,606 | ₩55,872 | ₩54,239 | ₩55,566 | -0.07% | 170.1만 |
|---|
| 2026.08.19 | ₩54,359 | ₩56,799 | ₩53,167 | ₩56,316 | +3.60% | 218.6만 |
|---|
| 2026.08.18 | ₩54,936 | ₩55,257 | ₩53,676 | ₩54,225 | -1.29% | 155.7만 |
|---|
| 2026.08.17 | ₩57,710 | ₩58,809 | ₩56,470 | ₩56,758 | -1.65% | 179만 |
|---|
| 2026.08.14 | ₩56,296 | ₩57,455 | ₩56,021 | ₩57,227 | +1.65% | 96.2만 |
|---|
| 2026.08.13 | ₩54,761 | ₩56,973 | ₩54,697 | ₩56,021 | +2.30% | 120.5만 |
|---|
| 2026.08.12 | ₩56,946 | ₩57,160 | ₩54,895 | ₩55,204 | -3.06% | 134.7만 |
|---|
| 2026.08.11 | ₩54,507 | ₩56,303 | ₩54,507 | ₩55,874 | +2.51% | 138.2만 |
|---|
| 2026.08.10 | ₩53,843 | ₩54,796 | ₩52,429 | ₩53,756 | -0.16% | 205.1만 |
|---|
| 2026.08.07 | ₩54,480 | ₩56,289 | ₩53,086 | ₩53,850 | -1.16% | 233.8만 |
|---|
| 2026.08.06 | ₩58,447 | ₩59,479 | ₩53,046 | ₩53,073 | -9.20% | 508.4만 |
|---|
| 2026.08.05 | ₩64,089 | ₩64,652 | ₩62,307 | ₩62,347 | -2.72% | 204.2만 |
|---|
| 2026.08.04 | ₩62,990 | ₩63,996 | ₩61,878 | ₩63,607 | +0.98% | 191만 |
|---|
| 2026.08.03 | ₩57,911 | ₩62,019 | ₩57,629 | ₩61,449 | +6.11% | 170.1만 |
|---|
| 2026.07.31 | ₩58,166 | ₩58,635 | ₩55,720 | ₩57,696 | -0.81% | 107.2만 |
|---|
| 2026.07.30 | ₩55,445 | ₩57,694 | ₩54,949 | ₩57,549 | +3.80% | 124.8만 |
|---|
| 2026.07.29 | ₩55,860 | ₩56,517 | ₩53,609 | ₩54,064 | -3.21% | 142.1만 |
|---|
| 2026.07.28 | ₩54,319 | ₩57,482 | ₩52,939 | ₩56,745 | +4.47% | 257.1만 |
|---|
| 2026.07.27 | ₩54,654 | ₩55,954 | ₩53,823 | ₩55,606 | +1.74% | 138.6만 |
|---|
| 2026.07.24 | ₩54,426 | ₩54,587 | ₩52,483 | ₩53,810 | -1.13% | 180.9만 |
|---|
| 2026.07.23 | ₩56,128 | ₩57,328 | ₩53,823 | ₩54,373 | -3.13% | 96.5만 |
|---|
| 2026.07.22 | ₩57,107 | ₩57,308 | ₩56,195 | ₩56,906 | -0.35% | 78.8만 |
|---|
| 2026.07.21 | ₩55,760 | ₩57,710 | ₩55,096 | ₩57,442 | +3.02% | 96.7만 |
|---|
| 2026.07.20 | ₩56,249 | ₩56,274 | ₩54,091 | ₩54,721 | -2.72% | 109.4만 |
|---|
| 2026.07.17 | ₩54,279 | ₩56,758 | ₩53,823 | ₩55,284 | +1.85% | 164만 |
|---|
| 2026.07.16 | ₩57,046 | ₩58,125 | ₩55,708 | ₩56,262 | -1.37% | 135.5만 |
|---|
| 2026.07.15 | ₩58,876 | ₩60,444 | ₩56,738 | ₩57,147 | -2.94% | 115.3만 |
|---|
| 2026.07.14 | ₩57,482 | ₩58,836 | ₩57,093 | ₩58,514 | +1.80% | 100.1만 |
|---|
| 2026.07.13 | ₩57,710 | ₩58,635 | ₩56,115 | ₩56,866 | -1.46% | 141.7만 |
|---|
| 2026.07.10 | ₩58,393 | ₩59,640 | ₩57,656 | ₩58,487 | +0.16% | 179.3만 |
|---|
| 2026.07.09 | ₩56,892 | ₩57,911 | ₩55,096 | ₩57,830 | +1.65% | 162.7만 |
|---|
| 2026.07.08 | ₩53,997 | ₩55,981 | ₩53,488 | ₩55,874 | +3.47% | 206.2만 |
|---|
| 2026.07.07 | ₩59,063 | ₩59,210 | ₩54,748 | ₩55,378 | -6.24% | 160.7만 |
|---|
| 2026.07.06 | ₩57,629 | ₩59,727 | ₩57,455 | ₩59,586 | +3.40% | 155.8만 |
|---|
| 2026.07.02 | ₩60,578 | ₩61,235 | ₩56,470 | ₩57,281 | -5.44% | 169만 |
|---|
| 2026.07.01 | ₩60,142 | ₩63,064 | ₩59,313 | ₩60,256 | +0.19% | 250.6만 |
|---|
| 2026.06.30 | ₩56,557 | ₩61,503 | ₩56,155 | ₩60,243 | +6.52% | 311.9만 |
|---|
| 2026.06.29 | ₩55,646 | ₩56,651 | ₩54,775 | ₩56,477 | +1.49% | 251.4만 |
|---|
| 2026.06.26 | ₩53,609 | ₩55,673 | ₩53,046 | ₩55,271 | +3.10% | 230.8만 |
|---|
| 2026.06.25 | ₩53,354 | ₩55,284 | ₩52,785 | ₩54,641 | +2.41% | 237.1만 |
|---|
| 2026.06.24 | ₩51,598 | ₩53,207 | ₩51,344 | ₩52,845 | +2.42% | 246.6만 |
|---|
| 2026.06.23 | ₩52,175 | ₩52,563 | ₩51,176 | ₩51,692 | -0.92% | 253.1만 |
|---|
| 2026.06.22 | ₩55,163 | ₩55,445 | ₩52,470 | ₩53,877 | -2.33% | 260.1만 |
|---|
| 2026.06.18 | ₩54,641 | ₩55,927 | ₩53,528 | ₩55,860 | +2.23% | 292.5만 |
|---|
| 2026.06.17 | ₩54,694 | ₩55,840 | ₩52,979 | ₩53,837 | -1.57% | 152.2만 |
|---|
| 2026.06.16 | ₩55,847 | ₩57,985 | ₩54,252 | ₩54,694 | -2.06% | 183만 |
|---|
| 2026.06.15 | ₩57,938 | ₩58,983 | ₩55,726 | ₩55,914 | -3.49% | 229만 |
|---|
| 2026.06.12 | ₩57,750 | ₩57,985 | ₩55,700 | ₩55,793 | -3.39% | 171.5만 |
|---|
| 2026.06.11 | ₩55,418 | ₩57,830 | ₩54,842 | ₩57,402 | +3.58% | 143.9만 |
|---|
| 2026.06.10 | ₩56,041 | ₩57,683 | ₩55,016 | ₩55,271 | -1.38% | 157.4만 |
|---|
| 2026.06.09 | ₩60,149 | ₩60,766 | ₩54,547 | ₩56,986 | -5.26% | 294.8만 |
|---|
| 2026.06.08 | ₩59,546 | ₩60,551 | ₩58,983 | ₩59,412 | -0.23% | 185.5만 |
|---|
| 2026.06.05 | ₩62,327 | ₩62,655 | ₩58,018 | ₩58,996 | -5.34% | 285만 |
|---|
| 2026.06.04 | ₩62,736 | ₩64,625 | ₩61,744 | ₩63,540 | +1.28% | 153.9만 |
|---|
| 2026.06.03 | ₩65,497 | ₩66,421 | ₩63,191 | ₩63,272 | -3.40% | 286.6만 |
|---|
| 2026.06.02 | ₩64,786 | ₩66,642 | ₩64,411 | ₩65,791 | +1.55% | 232.5만 |
|---|
| 2026.06.01 | ₩61,637 | ₩65,121 | ₩60,779 | ₩64,867 | +5.24% | 369.5만 |
|---|
| 2026.05.29 | ₩65,905 | ₩65,905 | ₩61,489 | ₩62,220 | -5.59% | 490.7만 |
|---|
| 2026.05.28 | ₩65,671 | ₩67,346 | ₩62,481 | ₩65,416 | -0.39% | 868.3만 |
|---|
| 2026.05.27 | ₩71,032 | ₩72,640 | ₩69,839 | ₩71,876 | +1.19% | 178.2만 |
|---|
| 2026.05.26 | ₩74,409 | ₩75,535 | ₩70,362 | ₩70,857 | -4.77% | 333.2만 |
|---|
| 2026.05.22 | ₩69,423 | ₩74,476 | ₩69,423 | ₩72,412 | +4.31% | 292.3만 |
|---|
| 2026.05.21 | ₩66,837 | ₩68,378 | ₩66,368 | ₩68,284 | +2.17% | 122.3만 |
|---|
| 2026.05.20 | ₩63,419 | ₩67,212 | ₩62,910 | ₩66,957 | +5.58% | 178.9만 |
|---|
| 2026.05.19 | ₩62,695 | ₩62,736 | ₩59,238 | ₩62,468 | -0.36% | 290.7만 |
|---|
| 2026.05.18 | ₩63,580 | ₩64,128 | ₩61,784 | ₩63,057 | -0.82% | 238.8만 |
|---|
| 2026.05.15 | ₩65,389 | ₩65,503 | ₩62,763 | ₩63,419 | -3.01% | 216.1만 |
|---|
| 2026.05.14 | ₩66,341 | ₩67,534 | ₩64,599 | ₩67,212 | +1.31% | 169.2만 |
|---|
| 2026.05.13 | ₩67,681 | ₩67,802 | ₩64,505 | ₩66,649 | -1.52% | 220.8만 |
|---|
| 2026.05.12 | ₩68,995 | ₩69,691 | ₩67,158 | ₩68,780 | -0.31% | 127.8만 |
|---|
| 2026.05.11 | ₩69,825 | ₩71,849 | ₩68,559 | ₩69,303 | -0.75% | 198.7만 |
|---|
| 2026.05.08 | ₩76,754 | ₩76,754 | ₩68,016 | ₩70,080 | -8.70% | 292.3만 |
|---|
| 2026.05.07 | ₩77,934 | ₩82,276 | ₩73,752 | ₩75,629 | -2.96% | 281.1만 |
|---|
| 2026.05.06 | ₩80,400 | ₩84,213 | ₩79,100 | ₩81,968 | +1.95% | 337.3만 |
|---|
| 2026.05.05 | ₩77,612 | ₩78,698 | ₩76,098 | ₩77,840 | +0.29% | 128.9만 |
|---|
| 2026.05.04 | ₩79,073 | ₩81,217 | ₩75,749 | ₩76,393 | -3.39% | 137.3만 |
|---|
| 2026.05.01 | ₩79,649 | ₩80,065 | ₩75,588 | ₩78,926 | -0.91% | 111.3만 |
|---|
| 2026.04.30 | ₩77,572 | ₩80,011 | ₩77,572 | ₩79,207 | +2.11% | 103만 |
|---|
| 2026.04.29 | ₩76,607 | ₩77,183 | ₩74,248 | ₩76,862 | +0.33% | 114.4만 |
|---|
| 2026.04.28 | ₩78,590 | ₩78,590 | ₩74,114 | ₩76,500 | -2.66% | 174.5만 |
|---|
| 2026.04.27 | ₩80,373 | ₩80,601 | ₩76,279 | ₩79,770 | -0.75% | 170.4만 |
|---|
| 2026.04.24 | ₩85,178 | ₩85,761 | ₩79,328 | ₩79,596 | -6.55% | 155.5만 |
|---|
| 2026.04.23 | ₩84,434 | ₩86,062 | ₩82,075 | ₩83,777 | -0.78% | 80.7만 |
|---|
| 2026.04.22 | ₩86,216 | ₩86,927 | ₩82,839 | ₩84,729 | -1.73% | 86.9만 |
|---|
| 2026.04.21 | ₩87,959 | ₩89,899 | ₩84,233 | ₩84,380 | -4.07% | 146.5만 |
|---|
| 2026.04.20 | ₩84,434 | ₩88,173 | ₩83,509 | ₩87,289 | +3.38% | 152.3만 |
|---|
| 2026.04.17 | ₩83,067 | ₩87,717 | ₩81,914 | ₩84,662 | +1.92% | 237.3만 |
|---|
| 2026.04.16 | ₩79,314 | ₩82,732 | ₩76,647 | ₩81,164 | +2.33% | 165.6만 |
|---|
| 2026.04.15 | ₩81,800 | ₩83,060 | ₩77,786 | ₩78,725 | -3.76% | 276.6만 |
|---|
| 2026.04.14 | ₩75,642 | ₩76,567 | ₩74,784 | ₩75,803 | +0.21% | 86.2만 |
|---|
| 2026.04.13 | ₩70,737 | ₩73,980 | ₩70,241 | ₩73,189 | +3.47% | 81.3만 |
|---|
| 2026.04.10 | ₩72,560 | ₩73,672 | ₩71,755 | ₩72,144 | -0.57% | 59.2만 |
|---|
| 2026.04.09 | ₩72,707 | ₩73,618 | ₩71,179 | ₩71,822 | -1.22% | 91.3만 |
|---|
| 2026.04.08 | ₩73,833 | ₩76,185 | ₩72,131 | ₩73,109 | -0.98% | 148만 |
|---|
| 2026.04.07 | ₩70,509 | ₩71,206 | ₩67,681 | ₩69,129 | -1.96% | 107.9만 |
|---|
| 2026.04.06 | ₩71,461 | ₩72,680 | ₩70,496 | ₩71,434 | -0.04% | 60.3만 |
|---|
| 2026.04.02 | ₩69,691 | ₩73,578 | ₩69,303 | ₩71,528 | +2.63% | 115.7만 |
|---|
| 2026.04.01 | ₩73,364 | ₩76,989 | ₩72,975 | ₩73,471 | +0.15% | 159.4만 |
|---|
| 2026.03.31 | ₩67,239 | ₩71,407 | ₩66,073 | ₩71,300 | +6.04% | 169.8만 |
|---|
| 2026.03.30 | ₩67,940 | ₩68,150 | ₩63,232 | ₩63,540 | -6.48% | 117.1만 |
|---|
| 2026.03.27 | ₩67,011 | ₩68,465 | ₩65,363 | ₩67,574 | +0.84% | 104.1만 |
|---|
| 2026.03.26 | ₩69,758 | ₩70,790 | ₩67,989 | ₩68,083 | -2.40% | 115.5만 |
|---|
| 2026.03.25 | ₩72,988 | ₩74,047 | ₩70,254 | ₩71,514 | -2.02% | 147.2만 |
|---|
| 2026.03.24 | ₩69,919 | ₩71,970 | ₩69,062 | ₩71,045 | +1.61% | 97.1만 |
|---|
| 2026.03.23 | ₩68,512 | ₩72,332 | ₩68,351 | ₩70,496 | +2.90% | 158.4만 |
|---|
| 2026.03.20 | ₩68,646 | ₩69,852 | ₩66,180 | ₩67,172 | -2.15% | 195.1만 |
|---|
| 2026.03.19 | ₩65,564 | ₩69,383 | ₩65,349 | ₩68,726 | +4.82% | 96.8만 |
|---|
| 2026.03.18 | ₩69,316 | ₩70,094 | ₩66,770 | ₩67,091 | -3.21% | 143.1만 |
|---|
| 2026.03.17 | ₩68,405 | ₩70,402 | ₩67,782 | ₩70,375 | +2.88% | 85.4만 |
|---|
| 2026.03.16 | ₩67,346 | ₩68,995 | ₩67,346 | ₩68,311 | +1.43% | 96만 |
|---|
| 2026.03.13 | ₩68,043 | ₩69,075 | ₩65,561 | ₩66,247 | -2.64% | 219.2만 |
|---|
| 2026.03.12 | ₩67,065 | ₩69,892 | ₩66,193 | ₩67,788 | +1.08% | 125.9만 |
|---|
| 2026.03.11 | ₩66,944 | ₩69,276 | ₩66,850 | ₩68,365 | +2.12% | 89.6만 |
|---|
| 2026.03.10 | ₩67,306 | ₩68,954 | ₩66,395 | ₩66,850 | -0.68% | 139.3만 |
|---|
| 2026.03.09 | ₩63,526 | ₩67,386 | ₩61,315 | ₩67,333 | +5.99% | 191.3만 |
|---|
| 2026.03.06 | ₩69,236 | ₩70,268 | ₩65,014 | ₩65,148 | -5.90% | 187.9만 |
|---|
| 2026.03.05 | ₩71,849 | ₩73,323 | ₩69,021 | ₩71,300 | -0.76% | 118.7만 |
|---|
| 2026.03.04 | ₩71,461 | ₩73,471 | ₩71,005 | ₩72,425 | +1.35% | 79.3만 |
|---|
| 2026.03.03 | ₩69,504 | ₩71,688 | ₩67,453 | ₩70,589 | +1.56% | 99.4만 |
|---|
| 2026.03.02 | ₩70,697 | ₩73,310 | ₩69,531 | ₩72,653 | +2.77% | 116.6만 |
|---|
| 2026.02.27 | ₩74,757 | ₩75,378 | ₩71,836 | ₩73,417 | -1.79% | 123.4만 |
|---|
| 2026.02.26 | ₩75,240 | ₩77,156 | ₩73,444 | ₩76,955 | +2.28% | 116.4만 |
|---|
| 2026.02.25 | ₩76,352 | ₩77,538 | ₩74,074 | ₩75,240 | -1.46% | 179.7만 |
|---|
| 2026.02.24 | ₩73,029 | ₩75,823 | ₩71,373 | ₩75,454 | +3.32% | 117.8만 |
|---|
| 2026.02.23 | ₩71,166 | ₩73,297 | ₩69,946 | ₩72,841 | +2.35% | 130.8만 |
|---|
| 2026.02.20 | ₩73,337 | ₩73,565 | ₩70,388 | ₩72,097 | -1.69% | 157.2만 |
|---|
| 2026.02.19 | ₩74,516 | ₩75,481 | ₩73,377 | ₩73,813 | -0.94% | 130.8만 |
|---|
| 2026.02.18 | ₩73,725 | ₩75,260 | ₩71,998 | ₩72,385 | -1.82% | 153.8만 |
|---|
| 2026.02.17 | ₩72,332 | ₩75,468 | ₩71,112 | ₩74,141 | +2.50% | 162.4만 |
|---|
| 2026.02.13 | ₩73,377 | ₩75,903 | ₩72,372 | ₩73,645 | +0.37% | 123.9만 |
|---|
| 2026.02.12 | ₩78,899 | ₩79,341 | ₩72,794 | ₩73,323 | -7.07% | 218.2만 |
|---|
| 2026.02.11 | ₩85,519 | ₩86,294 | ₩75,421 | ₩78,269 | -8.48% | 212만 |
|---|
| 2026.02.10 | ₩84,695 | ₩86,324 | ₩82,198 | ₩84,045 | -0.77% | 247.8만 |
|---|
| 2026.02.09 | ₩79,287 | ₩86,002 | ₩79,207 | ₩83,817 | +5.71% | 250.5만 |
|---|
| 2026.02.06 | ₩74,945 | ₩81,753 | ₩74,650 | ₩80,065 | +6.83% | 367.8만 |
|---|
| 2026.02.05 | ₩69,350 | ₩76,888 | ₩68,182 | ₩72,077 | +3.93% | 612.4만 |
|---|
| 2026.02.04 | ₩74,503 | ₩75,428 | ₩68,954 | ₩71,675 | -3.80% | 438.5만 |
|---|
| 2026.02.03 | ₩74,744 | ₩76,647 | ₩72,653 | ₩75,213 | +0.63% | 209.7만 |
|---|
| 2026.02.02 | ₩71,702 | ₩73,645 | ₩69,303 | ₩72,546 | +1.18% | 202.4만 |
|---|
| 2026.01.30 | ₩74,382 | ₩77,545 | ₩71,528 | ₩72,868 | -2.04% | 194만 |
|---|
| 2026.01.29 | ₩73,550 | ₩75,387 | ₩71,434 | ₩75,320 | +2.41% | 195.3만 |
|---|
| 2026.01.28 | ₩78,644 | ₩79,234 | ₩72,137 | ₩73,846 | -6.10% | 470.1만 |
|---|
| 2026.01.27 | ₩80,413 | ₩80,654 | ₩75,615 | ₩79,060 | -1.68% | 250.9만 |
|---|
| 2026.01.26 | ₩82,645 | ₩82,759 | ₩79,388 | ₩79,676 | -3.59% | 167.7만 |
|---|
| 2026.01.23 | ₩85,359 | ₩86,578 | ₩81,995 | ₩83,201 | -2.53% | 123.7만 |
|---|
| 2026.01.22 | ₩84,273 | ₩87,047 | ₩81,499 | ₩85,117 | +1.00% | 152.7만 |
|---|
| 2026.01.21 | ₩85,439 | ₩86,444 | ₩79,904 | ₩82,625 | -3.29% | 140.7만 |
|---|
| 2026.01.20 | ₩87,173 | ₩91,135 | ₩83,616 | ₩84,595 | -2.96% | 218만 |
|---|
| 2026.01.16 | ₩90,384 | ₩91,175 | ₩88,455 | ₩90,344 | -0.04% | 120.1만 |
|---|
| 2026.01.15 | ₩92,569 | ₩95,893 | ₩89,567 | ₩89,875 | -2.91% | 174.8만 |
|---|
| 2026.01.14 | ₩92,314 | ₩92,897 | ₩88,240 | ₩91,148 | -1.26% | 122만 |
|---|
| 2026.01.13 | ₩98,238 | ₩99,056 | ₩93,105 | ₩93,373 | -4.95% | 143.7만 |
|---|
| 2026.01.12 | ₩94,821 | ₩99,136 | ₩93,681 | ₩98,144 | +3.51% | 120.5만 |
|---|
| 2026.01.09 | ₩96,429 | ₩98,345 | ₩94,030 | ₩94,914 | -1.57% | 153.4만 |
|---|
| 2026.01.08 | ₩93,534 | ₩95,491 | ₩92,113 | ₩94,633 | +1.17% | 160.6만 |
|---|
| 2026.01.07 | ₩94,874 | ₩95,022 | ₩92,569 | ₩93,306 | -1.65% | 153.4만 |
|---|
| 2026.01.06 | ₩92,482 | ₩95,625 | ₩89,942 | ₩94,418 | +2.09% | 189.5만 |
|---|
| 2026.01.05 | ₩89,419 | ₩93,856 | ₩87,664 | ₩91,966 | +2.85% | 270.4만 |
|---|
| 2026.01.02 | ₩81,512 | ₩87,673 | ₩79,824 | ₩86,940 | +6.66% | 232.8만 |
|---|
| 2025.12.31 | ₩80,373 | ₩81,807 | ₩79,636 | ₩79,743 | -0.78% | 146.5만 |
|---|
| 2025.12.30 | ₩80,212 | ₩82,785 | ₩80,011 | ₩80,775 | +0.70% | 151.8만 |
|---|
| 2025.12.29 | ₩76,460 | ₩80,494 | ₩76,071 | ₩80,172 | +4.86% | 124.1만 |
|---|
| 2025.12.26 | ₩78,148 | ₩78,403 | ₩75,910 | ₩77,719 | -0.55% | 125.3만 |
|---|
| 2025.12.24 | ₩78,859 | ₩79,301 | ₩76,634 | ₩78,128 | -0.93% | 72.2만 |
|---|
| 2025.12.23 | ₩78,473 | ₩80,266 | ₩77,532 | ₩78,859 | +0.49% | 94만 |
|---|
| 2025.12.22 | ₩81,392 | ₩81,418 | ₩78,926 | ₩79,488 | -2.34% | 177.4만 |
|---|
| 2025.12.19 | ₩79,515 | ₩81,874 | ₩78,510 | ₩79,073 | -0.56% | 293.7만 |
|---|
| 2025.12.18 | ₩77,478 | ₩81,097 | ₩77,398 | ₩77,987 | +0.66% | 235만 |
|---|
| 2025.12.17 | ₩84,568 | ₩85,627 | ₩74,851 | ₩75,039 | -11.27% | 298.3만 |
|---|
| 2025.12.16 | ₩80,427 | ₩84,940 | ₩79,502 | ₩84,018 | +4.47% | 258만 |
|---|
| 2025.12.15 | ₩83,281 | ₩83,281 | ₩79,341 | ₩80,051 | -3.88% | 357.9만 |
|---|
| 2025.12.12 | ₩85,265 | ₩86,423 | ₩80,735 | ₩82,330 | -3.44% | 261만 |
|---|
| 2025.12.11 | ₩79,824 | ₩85,808 | ₩78,975 | ₩85,265 | +6.82% | 235.8만 |
|---|
| 2025.12.10 | ₩81,921 | ₩82,370 | ₩79,274 | ₩80,748 | -1.43% | 296.3만 |
|---|
| 2025.12.09 | ₩79,207 | ₩85,948 | ₩78,403 | ₩83,321 | +5.19% | 371.4만 |
|---|
| 2025.12.08 | ₩81,097 | ₩83,053 | ₩79,421 | ₩81,057 | -0.05% | 418.9만 |
|---|
| 2025.12.05 | ₩80,051 | ₩83,429 | ₩76,433 | ₩80,011 | -0.05% | 1242.3만 |
|---|
| 2025.12.04 | ₩83,378 | ₩88,052 | ₩80,185 | ₩81,057 | -2.78% | 964.3만 |
|---|
| 2025.12.03 | ₩92,221 | ₩98,265 | ₩89,915 | ₩98,131 | +6.41% | 340.8만 |
|---|
| 2025.12.02 | ₩106,615 | ₩108,548 | ₩88,626 | ₩89,728 | -15.84% | 725.5만 |
|---|
| 2025.12.01 | ₩111,158 | ₩116,170 | ₩109,563 | ₩114,321 | +2.85% | 270.7만 |
|---|
| 2025.11.28 | ₩113,128 | ₩114,977 | ₩109,603 | ₩112,270 | -0.76% | 262.6만 |
|---|
| 2025.11.26 | ₩105,663 | ₩117,779 | ₩104,417 | ₩117,001 | +10.73% | 575.9만 |
|---|
| 2025.11.25 | ₩98,463 | ₩104,979 | ₩92,649 | ₩103,586 | +5.20% | 1018.3만 |
|---|
| 2025.11.24 | ₩74,798 | ₩75,113 | ₩69,506 | ₩74,329 | -0.63% | 408.5만 |
|---|
| 2025.11.21 | ₩71,822 | ₩73,022 | ₩65,108 | ₩71,889 | +0.09% | 246만 |
|---|
| 2025.11.20 | ₩76,272 | ₩79,676 | ₩72,157 | ₩73,337 | -3.85% | 284.5만 |
|---|
| 2025.11.19 | ₩71,434 | ₩74,087 | ₩70,730 | ₩72,318 | +1.24% | 112.3만 |
|---|
| 2025.11.18 | ₩72,895 | ₩75,696 | ₩70,362 | ₩70,951 | -2.67% | 222.6만 |
|---|
| 2025.11.17 | ₩77,974 | ₩79,837 | ₩75,160 | ₩76,245 | -2.22% | 147.5만 |
|---|
| 2025.11.14 | ₩74,717 | ₩82,678 | ₩74,181 | ₩77,974 | +4.36% | 153.3만 |
|---|
| 2025.11.13 | ₩81,887 | ₩81,887 | ₩76,071 | ₩79,770 | -2.59% | 358.9만 |
|---|
| 2025.11.12 | ₩89,192 | ₩89,902 | ₩82,209 | ₩84,581 | -5.17% | 184.8만 |
|---|
| 2025.11.11 | ₩92,328 | ₩93,360 | ₩85,546 | ₩88,696 | -3.93% | 133.4만 |
|---|
| 2025.11.10 | ₩101,012 | ₩101,187 | ₩93,588 | ₩94,780 | -6.17% | 123.6만 |
|---|
| 2025.11.07 | ₩89,795 | ₩93,722 | ₩86,632 | ₩93,547 | +4.18% | 193.6만 |
|---|
| 2025.11.06 | ₩104,430 | ₩104,430 | ₩92,502 | ₩94,057 | -9.93% | 208.9만 |
|---|
| 2025.11.05 | ₩102,004 | ₩106,279 | ₩99,525 | ₩104,631 | +2.58% | 125.8만 |
|---|
| 2025.11.04 | ₩102,245 | ₩105,435 | ₩97,675 | ₩101,321 | -0.90% | 197.2만 |
|---|
| 2025.11.03 | ₩110,166 | ₩112,578 | ₩107,110 | ₩109,670 | -0.45% | 373.2만 |
|---|
| 2025.10.31 | ₩105,877 | ₩110,166 | ₩102,527 | ₩108,491 | +2.47% | 288.2만 |
|---|
| 2025.10.30 | ₩101,066 | ₩106,263 | ₩99,176 | ₩103,545 | +2.45% | 195.8만 |
|---|
| 2025.10.29 | ₩92,475 | ₩105,408 | ₩91,540 | ₩104,189 | +12.67% | 396.1만 |
|---|
| 2025.10.28 | ₩95,089 | ₩96,590 | ₩91,698 | ₩91,939 | -3.31% | 190.3만 |
|---|
| 2025.10.27 | ₩89,433 | ₩96,295 | ₩88,186 | ₩94,740 | +5.93% | 211.1만 |
|---|
| 2025.10.24 | ₩92,757 | ₩94,083 | ₩86,391 | ₩87,248 | -5.94% | 191.5만 |
|---|
| 2025.10.23 | ₩87,704 | ₩91,751 | ₩86,444 | ₩90,947 | +3.70% | 149.6만 |
|---|
| 2025.10.22 | ₩90,659 | ₩91,698 | ₩82,424 | ₩86,364 | -4.74% | 204.6만 |
|---|
| 2025.10.21 | ₩94,405 | ₩96,474 | ₩90,398 | ₩93,668 | -0.78% | 102.5만 |
|---|
| 2025.10.20 | ₩93,802 | ₩94,995 | ₩91,135 | ₩94,459 | +0.70% | 102.6만 |
|---|
| 2025.10.17 | ₩94,217 | ₩97,608 | ₩88,347 | ₩91,832 | -2.53% | 189.5만 |
|---|
| 2025.10.16 | ₩102,627 | ₩104,564 | ₩95,625 | ₩96,750 | -5.73% | 306.3만 |
|---|
| 2025.10.15 | ₩102,982 | ₩106,655 | ₩95,550 | ₩100,999 | -1.93% | 258.1만 |
|---|
| 2025.10.14 | ₩91,966 | ₩101,910 | ₩89,594 | ₩98,694 | +7.32% | 289.5만 |
|---|
| 2025.10.13 | ₩87,691 | ₩96,643 | ₩87,436 | ₩94,499 | +7.76% | 196.4만 |
|---|
| 2025.10.10 | ₩90,988 | ₩94,067 | ₩85,104 | ₩85,452 | -6.08% | 181.3만 |
|---|