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 | ₩57,240 | ₩57,910 | ₩56,261 | ₩57,173 | -0.12% | 115.1만 |
| 2026.10.08 | ₩56,972 | ₩57,401 | ₩55,601 | ₩56,408 | -0.99% | 196.7만 |
| 2026.10.07 | ₩58,031 | ₩59,278 | ₩56,851 | ₩58,085 | +0.09% | 134만 |
| 2026.10.06 | ₩57,951 | ₩59,480 | ₩57,206 | ₩59,211 | +2.18% | 161.9만 |
| 2026.10.05 | ₩58,058 | ₩58,372 | ₩56,210 | ₩57,495 | -0.97% | 136.4만 |
| 2026.10.02 | ₩59,111 | ₩59,392 | ₩57,776 | ₩58,045 | -1.80% | 124.7만 |
| 2026.10.01 | ₩56,583 | ₩59,413 | ₩56,328 | ₩57,897 | +2.32% | 178.5만 |
| 2026.09.30 | ₩56,395 | ₩57,037 | ₩55,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,422 |
| +0.05% |
| 116.1만 |
| 2026.09.29 | ₩57,019 | ₩57,072 | ₩55,389 | ₩55,671 | -2.36% | 108.4만 |
|---|
| 2026.09.28 | ₩57,354 | ₩58,004 | ₩56,154 | ₩56,328 | -1.79% | 89.9만 |
|---|
| 2026.09.25 | ₩59,533 | ₩59,714 | ₩58,152 | ₩58,299 | -2.07% | 91.5만 |
|---|
| 2026.09.24 | ₩57,937 | ₩59,144 | ₩57,092 | ₩59,064 | +1.94% | 141.2만 |
|---|
| 2026.09.23 | ₩60,418 | ₩60,874 | ₩58,568 | ₩58,594 | -3.02% | 167.2만 |
|---|
| 2026.09.22 | ₩59,480 | ₩61,204 | ₩58,608 | ₩60,445 | +1.62% | 199.2만 |
|---|
| 2026.09.21 | ₩56,891 | ₩59,117 | ₩56,516 | ₩58,957 | +3.63% | 189.1만 |
|---|
| 2026.09.18 | ₩59,949 | ₩60,164 | ₩55,791 | ₩56,180 | -6.29% | 391.8만 |
|---|
| 2026.09.17 | ₩59,815 | ₩61,089 | ₩58,900 | ₩59,828 | +0.02% | 236.5만 |
|---|
| 2026.09.16 | ₩57,951 | ₩58,340 | ₩56,060 | ₩57,817 | -0.23% | 211.8만 |
|---|
| 2026.09.15 | ₩55,791 | ₩57,951 | ₩55,791 | ₩57,361 | +2.81% | 161.5만 |
|---|
| 2026.09.14 | ₩54,316 | ₩56,596 | ₩54,048 | ₩55,791 | +2.72% | 131.7만 |
|---|
| 2026.09.11 | ₩56,207 | ₩57,656 | ₩55,993 | ₩56,502 | +0.52% | 152.4만 |
|---|
| 2026.09.10 | ₩55,657 | ₩57,133 | ₩54,933 | ₩55,121 | -0.96% | 117.2만 |
|---|
| 2026.09.09 | ₩57,294 | ₩58,380 | ₩57,146 | ₩57,159 | -0.23% | 150만 |
|---|
| 2026.09.08 | ₩57,917 | ₩59,426 | ₩57,149 | ₩58,071 | +0.27% | 208.4만 |
|---|
| 2026.09.04 | ₩55,885 | ₩57,669 | ₩55,791 | ₩57,589 | +3.05% | 142.6만 |
|---|
| 2026.09.03 | ₩54,048 | ₩55,979 | ₩53,646 | ₩55,791 | +3.23% | 134.4만 |
|---|
| 2026.09.02 | ₩51,366 | ₩53,737 | ₩51,311 | ₩53,471 | +4.10% | 128.6만 |
|---|
| 2026.09.01 | ₩52,278 | ₩52,519 | ₩50,534 | ₩51,258 | -1.95% | 241.1만 |
|---|
| 2026.08.31 | ₩53,337 | ₩53,766 | ₩52,465 | ₩53,203 | -0.25% | 156만 |
|---|
| 2026.08.28 | ₩55,174 | ₩55,778 | ₩53,364 | ₩53,478 | -3.07% | 133.1만 |
|---|
| 2026.08.27 | ₩55,134 | ₩56,529 | ₩54,356 | ₩55,174 | +0.07% | 138.2만 |
|---|
| 2026.08.26 | ₩54,061 | ₩55,865 | ₩54,008 | ₩54,464 | +0.74% | 100.7만 |
|---|
| 2026.08.25 | ₩54,719 | ₩55,134 | ₩53,431 | ₩54,195 | -0.96% | 108.1만 |
|---|
| 2026.08.24 | ₩55,617 | ₩55,738 | ₩53,552 | ₩53,686 | -3.47% | 149.5만 |
|---|
| 2026.08.21 | ₩56,314 | ₩57,334 | ₩55,765 | ₩56,100 | -0.38% | 221.8만 |
|---|
| 2026.08.20 | ₩55,644 | ₩55,911 | ₩54,276 | ₩55,604 | -0.07% | 170.1만 |
|---|
| 2026.08.19 | ₩54,397 | ₩56,838 | ₩53,203 | ₩56,355 | +3.60% | 218.6만 |
|---|
| 2026.08.18 | ₩54,973 | ₩55,295 | ₩53,713 | ₩54,263 | -1.29% | 155.7만 |
|---|
| 2026.08.17 | ₩57,749 | ₩58,849 | ₩56,509 | ₩56,797 | -1.65% | 179만 |
|---|
| 2026.08.14 | ₩56,335 | ₩57,495 | ₩56,060 | ₩57,267 | +1.65% | 96.2만 |
|---|
| 2026.08.13 | ₩54,799 | ₩57,012 | ₩54,735 | ₩56,060 | +2.30% | 120.5만 |
|---|
| 2026.08.12 | ₩56,985 | ₩57,200 | ₩54,933 | ₩55,242 | -3.06% | 134.7만 |
|---|
| 2026.08.11 | ₩54,544 | ₩56,341 | ₩54,544 | ₩55,912 | +2.51% | 138.2만 |
|---|
| 2026.08.10 | ₩53,880 | ₩54,834 | ₩52,465 | ₩53,793 | -0.16% | 205.1만 |
|---|
| 2026.08.07 | ₩54,517 | ₩56,328 | ₩53,123 | ₩53,887 | -1.16% | 233.8만 |
|---|
| 2026.08.06 | ₩58,487 | ₩59,520 | ₩53,082 | ₩53,109 | -9.20% | 508.4만 |
|---|
| 2026.08.05 | ₩64,133 | ₩64,697 | ₩62,350 | ₩62,390 | -2.72% | 204.2만 |
|---|
| 2026.08.04 | ₩63,034 | ₩64,039 | ₩61,920 | ₩63,651 | +0.98% | 191만 |
|---|
| 2026.08.03 | ₩57,951 | ₩62,061 | ₩57,669 | ₩61,491 | +6.11% | 170.1만 |
|---|
| 2026.07.31 | ₩58,205 | ₩58,675 | ₩55,758 | ₩57,736 | -0.81% | 107.2만 |
|---|
| 2026.07.30 | ₩55,483 | ₩57,733 | ₩54,987 | ₩57,589 | +3.80% | 124.8만 |
|---|
| 2026.07.29 | ₩55,899 | ₩56,556 | ₩53,646 | ₩54,102 | -3.21% | 142.1만 |
|---|
| 2026.07.28 | ₩54,356 | ₩57,521 | ₩52,975 | ₩56,784 | +4.47% | 257.1만 |
|---|
| 2026.07.27 | ₩54,692 | ₩55,993 | ₩53,860 | ₩55,644 | +1.74% | 138.6만 |
|---|
| 2026.07.24 | ₩54,464 | ₩54,625 | ₩52,519 | ₩53,847 | -1.13% | 180.9만 |
|---|
| 2026.07.23 | ₩56,167 | ₩57,367 | ₩53,860 | ₩54,410 | -3.13% | 96.5만 |
|---|
| 2026.07.22 | ₩57,146 | ₩57,347 | ₩56,234 | ₩56,945 | -0.35% | 78.8만 |
|---|
| 2026.07.21 | ₩55,798 | ₩57,749 | ₩55,134 | ₩57,481 | +3.02% | 96.7만 |
|---|
| 2026.07.20 | ₩56,288 | ₩56,313 | ₩54,128 | ₩54,759 | -2.72% | 109.4만 |
|---|
| 2026.07.17 | ₩54,316 | ₩56,797 | ₩53,860 | ₩55,322 | +1.85% | 164만 |
|---|
| 2026.07.16 | ₩57,086 | ₩58,165 | ₩55,746 | ₩56,301 | -1.37% | 135.5만 |
|---|
| 2026.07.15 | ₩58,916 | ₩60,485 | ₩56,777 | ₩57,186 | -2.94% | 115.3만 |
|---|
| 2026.07.14 | ₩57,521 | ₩58,876 | ₩57,133 | ₩58,554 | +1.80% | 100.1만 |
|---|
| 2026.07.13 | ₩57,749 | ₩58,675 | ₩56,154 | ₩56,905 | -1.46% | 141.7만 |
|---|
| 2026.07.10 | ₩58,433 | ₩59,681 | ₩57,696 | ₩58,527 | +0.16% | 179.3만 |
|---|
| 2026.07.09 | ₩56,931 | ₩57,951 | ₩55,134 | ₩57,870 | +1.65% | 162.7만 |
|---|
| 2026.07.08 | ₩54,035 | ₩56,019 | ₩53,525 | ₩55,912 | +3.47% | 206.2만 |
|---|
| 2026.07.07 | ₩59,104 | ₩59,250 | ₩54,786 | ₩55,416 | -6.24% | 160.7만 |
|---|
| 2026.07.06 | ₩57,669 | ₩59,768 | ₩57,495 | ₩59,627 | +3.40% | 155.8만 |
|---|
| 2026.07.02 | ₩60,620 | ₩61,277 | ₩56,509 | ₩57,320 | -5.44% | 169만 |
|---|
| 2026.07.01 | ₩60,184 | ₩63,107 | ₩59,353 | ₩60,298 | +0.19% | 250.6만 |
|---|
| 2026.06.30 | ₩56,596 | ₩61,545 | ₩56,194 | ₩60,284 | +6.52% | 311.9만 |
|---|
| 2026.06.29 | ₩55,684 | ₩56,690 | ₩54,812 | ₩56,516 | +1.49% | 251.4만 |
|---|
| 2026.06.26 | ₩53,646 | ₩55,711 | ₩53,082 | ₩55,309 | +3.10% | 230.8만 |
|---|
| 2026.06.25 | ₩53,391 | ₩55,322 | ₩52,821 | ₩54,678 | +2.41% | 237.1만 |
|---|
| 2026.06.24 | ₩51,634 | ₩53,243 | ₩51,379 | ₩52,881 | +2.42% | 246.6만 |
|---|
| 2026.06.23 | ₩52,211 | ₩52,600 | ₩51,211 | ₩51,728 | -0.92% | 253.1만 |
|---|
| 2026.06.22 | ₩55,201 | ₩55,483 | ₩52,506 | ₩53,914 | -2.33% | 260.1만 |
|---|
| 2026.06.18 | ₩54,678 | ₩55,966 | ₩53,565 | ₩55,899 | +2.23% | 292.5만 |
|---|
| 2026.06.17 | ₩54,732 | ₩55,879 | ₩53,015 | ₩53,874 | -1.57% | 152.2만 |
|---|
| 2026.06.16 | ₩55,885 | ₩58,024 | ₩54,289 | ₩54,732 | -2.06% | 183만 |
|---|
| 2026.06.15 | ₩57,977 | ₩59,024 | ₩55,765 | ₩55,952 | -3.49% | 229만 |
|---|
| 2026.06.12 | ₩57,790 | ₩58,024 | ₩55,738 | ₩55,832 | -3.39% | 171.5만 |
|---|
| 2026.06.11 | ₩55,456 | ₩57,870 | ₩54,879 | ₩57,441 | +3.58% | 143.9만 |
|---|
| 2026.06.10 | ₩56,080 | ₩57,723 | ₩55,054 | ₩55,309 | -1.38% | 157.4만 |
|---|
| 2026.06.09 | ₩60,190 | ₩60,807 | ₩54,584 | ₩57,025 | -5.26% | 294.8만 |
|---|
| 2026.06.08 | ₩59,587 | ₩60,593 | ₩59,024 | ₩59,453 | -0.23% | 185.5만 |
|---|
| 2026.06.05 | ₩62,370 | ₩62,698 | ₩58,058 | ₩59,037 | -5.34% | 285만 |
|---|
| 2026.06.04 | ₩62,779 | ₩64,670 | ₩61,786 | ₩63,583 | +1.28% | 153.9만 |
|---|
| 2026.06.03 | ₩65,542 | ₩66,467 | ₩63,235 | ₩63,315 | -3.40% | 286.6만 |
|---|
| 2026.06.02 | ₩64,831 | ₩66,688 | ₩64,455 | ₩65,837 | +1.55% | 232.5만 |
|---|
| 2026.06.01 | ₩61,679 | ₩65,166 | ₩60,821 | ₩64,911 | +5.24% | 369.5만 |
|---|
| 2026.05.29 | ₩65,951 | ₩65,951 | ₩61,532 | ₩62,262 | -5.59% | 490.7만 |
|---|
| 2026.05.28 | ₩65,716 | ₩67,392 | ₩62,524 | ₩65,461 | -0.39% | 868.3만 |
|---|
| 2026.05.27 | ₩71,080 | ₩72,690 | ₩69,887 | ₩71,925 | +1.19% | 178.2만 |
|---|
| 2026.05.26 | ₩74,460 | ₩75,587 | ₩70,410 | ₩70,906 | -4.77% | 333.2만 |
|---|
| 2026.05.22 | ₩69,471 | ₩74,527 | ₩69,471 | ₩72,462 | +4.31% | 292.3만 |
|---|
| 2026.05.21 | ₩66,883 | ₩68,425 | ₩66,413 | ₩68,331 | +2.17% | 122.3만 |
|---|
| 2026.05.20 | ₩63,463 | ₩67,258 | ₩62,953 | ₩67,003 | +5.58% | 178.9만 |
|---|
| 2026.05.19 | ₩62,739 | ₩62,779 | ₩59,278 | ₩62,511 | -0.36% | 290.7만 |
|---|
| 2026.05.18 | ₩63,624 | ₩64,172 | ₩61,827 | ₩63,101 | -0.82% | 238.8만 |
|---|
| 2026.05.15 | ₩65,434 | ₩65,548 | ₩62,806 | ₩63,463 | -3.01% | 216.1만 |
|---|
| 2026.05.14 | ₩66,386 | ₩67,580 | ₩64,643 | ₩67,258 | +1.31% | 169.2만 |
|---|
| 2026.05.13 | ₩67,728 | ₩67,848 | ₩64,549 | ₩66,695 | -1.52% | 220.8만 |
|---|
| 2026.05.12 | ₩69,042 | ₩69,739 | ₩67,205 | ₩68,827 | -0.31% | 127.8만 |
|---|
| 2026.05.11 | ₩69,873 | ₩71,899 | ₩68,606 | ₩69,350 | -0.75% | 198.7만 |
|---|
| 2026.05.08 | ₩76,807 | ₩76,807 | ₩68,063 | ₩70,128 | -8.70% | 292.3만 |
|---|
| 2026.05.07 | ₩77,987 | ₩82,333 | ₩73,803 | ₩75,681 | -2.96% | 281.1만 |
|---|
| 2026.05.06 | ₩80,455 | ₩84,271 | ₩79,154 | ₩82,024 | +1.95% | 337.3만 |
|---|
| 2026.05.05 | ₩77,665 | ₩78,752 | ₩76,150 | ₩77,893 | +0.29% | 128.9만 |
|---|
| 2026.05.04 | ₩79,127 | ₩81,273 | ₩75,801 | ₩76,445 | -3.39% | 137.3만 |
|---|
| 2026.05.01 | ₩79,704 | ₩80,120 | ₩75,640 | ₩78,980 | -0.91% | 111.3만 |
|---|
| 2026.04.30 | ₩77,625 | ₩80,066 | ₩77,625 | ₩79,261 | +2.11% | 103만 |
|---|
| 2026.04.29 | ₩76,660 | ₩77,236 | ₩74,299 | ₩76,914 | +0.33% | 114.4만 |
|---|
| 2026.04.28 | ₩78,644 | ₩78,644 | ₩74,165 | ₩76,552 | -2.66% | 174.5만 |
|---|
| 2026.04.27 | ₩80,428 | ₩80,656 | ₩76,331 | ₩79,825 | -0.75% | 170.4만 |
|---|
| 2026.04.24 | ₩85,236 | ₩85,820 | ₩79,382 | ₩79,650 | -6.55% | 155.5만 |
|---|
| 2026.04.23 | ₩84,492 | ₩86,121 | ₩82,131 | ₩83,835 | -0.78% | 80.7만 |
|---|
| 2026.04.22 | ₩86,276 | ₩86,986 | ₩82,896 | ₩84,787 | -1.73% | 86.9만 |
|---|
| 2026.04.21 | ₩88,019 | ₩89,961 | ₩84,291 | ₩84,438 | -4.07% | 146.5만 |
|---|
| 2026.04.20 | ₩84,492 | ₩88,234 | ₩83,566 | ₩87,348 | +3.38% | 152.3만 |
|---|
| 2026.04.17 | ₩83,124 | ₩87,778 | ₩81,970 | ₩84,720 | +1.92% | 237.3만 |
|---|
| 2026.04.16 | ₩79,369 | ₩82,789 | ₩76,700 | ₩81,219 | +2.33% | 165.6만 |
|---|
| 2026.04.15 | ₩81,856 | ₩83,117 | ₩77,840 | ₩78,779 | -3.76% | 276.6만 |
|---|
| 2026.04.14 | ₩75,694 | ₩76,619 | ₩74,836 | ₩75,855 | +0.21% | 86.2만 |
|---|
| 2026.04.13 | ₩70,785 | ₩74,031 | ₩70,289 | ₩73,240 | +3.47% | 81.3만 |
|---|
| 2026.04.10 | ₩72,609 | ₩73,722 | ₩71,805 | ₩72,194 | -0.57% | 59.2만 |
|---|
| 2026.04.09 | ₩72,757 | ₩73,669 | ₩71,228 | ₩71,872 | -1.22% | 91.3만 |
|---|
| 2026.04.08 | ₩73,883 | ₩76,237 | ₩72,180 | ₩73,159 | -0.98% | 148만 |
|---|
| 2026.04.07 | ₩70,557 | ₩71,255 | ₩67,728 | ₩69,176 | -1.96% | 107.9만 |
|---|
| 2026.04.06 | ₩71,510 | ₩72,730 | ₩70,544 | ₩71,483 | -0.04% | 60.3만 |
|---|
| 2026.04.02 | ₩69,739 | ₩73,629 | ₩69,350 | ₩71,577 | +2.63% | 115.7만 |
|---|
| 2026.04.01 | ₩73,414 | ₩77,042 | ₩73,025 | ₩73,521 | +0.15% | 159.4만 |
|---|
| 2026.03.31 | ₩67,285 | ₩71,456 | ₩66,118 | ₩71,349 | +6.04% | 169.8만 |
|---|
| 2026.03.30 | ₩67,986 | ₩68,197 | ₩63,275 | ₩63,583 | -6.48% | 117.1만 |
|---|
| 2026.03.27 | ₩67,057 | ₩68,512 | ₩65,407 | ₩67,620 | +0.84% | 104.1만 |
|---|
| 2026.03.26 | ₩69,806 | ₩70,839 | ₩68,036 | ₩68,130 | -2.40% | 115.5만 |
|---|
| 2026.03.25 | ₩73,038 | ₩74,098 | ₩70,303 | ₩71,563 | -2.02% | 147.2만 |
|---|
| 2026.03.24 | ₩69,967 | ₩72,019 | ₩69,109 | ₩71,094 | +1.61% | 97.1만 |
|---|
| 2026.03.23 | ₩68,559 | ₩72,381 | ₩68,398 | ₩70,544 | +2.90% | 158.4만 |
|---|
| 2026.03.20 | ₩68,693 | ₩69,900 | ₩66,225 | ₩67,218 | -2.15% | 195.1만 |
|---|
| 2026.03.19 | ₩65,609 | ₩69,431 | ₩65,394 | ₩68,774 | +4.82% | 96.8만 |
|---|
| 2026.03.18 | ₩69,364 | ₩70,142 | ₩66,816 | ₩67,137 | -3.21% | 143.1만 |
|---|
| 2026.03.17 | ₩68,452 | ₩70,450 | ₩67,828 | ₩70,423 | +2.88% | 85.4만 |
|---|
| 2026.03.16 | ₩67,392 | ₩69,042 | ₩67,392 | ₩68,358 | +1.43% | 96만 |
|---|
| 2026.03.13 | ₩68,090 | ₩69,122 | ₩65,606 | ₩66,293 | -2.64% | 219.2만 |
|---|
| 2026.03.12 | ₩67,111 | ₩69,940 | ₩66,239 | ₩67,835 | +1.08% | 125.9만 |
|---|
| 2026.03.11 | ₩66,990 | ₩69,324 | ₩66,896 | ₩68,412 | +2.12% | 89.6만 |
|---|
| 2026.03.10 | ₩67,352 | ₩69,002 | ₩66,440 | ₩66,896 | -0.68% | 139.3만 |
|---|
| 2026.03.09 | ₩63,570 | ₩67,433 | ₩61,357 | ₩67,379 | +5.99% | 191.3만 |
|---|
| 2026.03.06 | ₩69,283 | ₩70,316 | ₩65,059 | ₩65,193 | -5.90% | 187.9만 |
|---|
| 2026.03.05 | ₩71,899 | ₩73,374 | ₩69,069 | ₩71,349 | -0.76% | 118.7만 |
|---|
| 2026.03.04 | ₩71,510 | ₩73,521 | ₩71,054 | ₩72,475 | +1.35% | 79.3만 |
|---|
| 2026.03.03 | ₩69,552 | ₩71,738 | ₩67,500 | ₩70,638 | +1.56% | 99.4만 |
|---|
| 2026.03.02 | ₩70,745 | ₩73,360 | ₩69,578 | ₩72,703 | +2.77% | 116.6만 |
|---|
| 2026.02.27 | ₩74,809 | ₩75,430 | ₩71,885 | ₩73,468 | -1.79% | 123.4만 |
|---|
| 2026.02.26 | ₩75,292 | ₩77,209 | ₩73,494 | ₩77,008 | +2.28% | 116.4만 |
|---|
| 2026.02.25 | ₩76,405 | ₩77,592 | ₩74,125 | ₩75,292 | -1.46% | 179.7만 |
|---|
| 2026.02.24 | ₩73,079 | ₩75,875 | ₩71,422 | ₩75,506 | +3.32% | 117.8만 |
|---|
| 2026.02.23 | ₩71,215 | ₩73,347 | ₩69,994 | ₩72,891 | +2.35% | 130.8만 |
|---|
| 2026.02.20 | ₩73,387 | ₩73,615 | ₩70,437 | ₩72,147 | -1.69% | 157.2만 |
|---|
| 2026.02.19 | ₩74,567 | ₩75,533 | ₩73,427 | ₩73,863 | -0.94% | 130.8만 |
|---|
| 2026.02.18 | ₩73,776 | ₩75,312 | ₩72,047 | ₩72,435 | -1.82% | 153.8만 |
|---|
| 2026.02.17 | ₩72,381 | ₩75,520 | ₩71,161 | ₩74,192 | +2.50% | 162.4만 |
|---|
| 2026.02.13 | ₩73,427 | ₩75,955 | ₩72,422 | ₩73,696 | +0.37% | 123.9만 |
|---|
| 2026.02.12 | ₩78,953 | ₩79,395 | ₩72,844 | ₩73,374 | -7.07% | 218.2만 |
|---|
| 2026.02.11 | ₩85,578 | ₩86,353 | ₩75,473 | ₩78,323 | -8.48% | 212만 |
|---|
| 2026.02.10 | ₩84,753 | ₩86,383 | ₩82,255 | ₩84,103 | -0.77% | 247.8만 |
|---|
| 2026.02.09 | ₩79,342 | ₩86,061 | ₩79,261 | ₩83,875 | +5.71% | 250.5만 |
|---|
| 2026.02.06 | ₩74,997 | ₩81,810 | ₩74,701 | ₩80,120 | +6.83% | 367.8만 |
|---|
| 2026.02.05 | ₩69,397 | ₩76,941 | ₩68,229 | ₩72,127 | +3.93% | 612.4만 |
|---|
| 2026.02.04 | ₩74,554 | ₩75,479 | ₩69,002 | ₩71,724 | -3.80% | 438.5만 |
|---|
| 2026.02.03 | ₩74,795 | ₩76,700 | ₩72,703 | ₩75,265 | +0.63% | 209.7만 |
|---|
| 2026.02.02 | ₩71,751 | ₩73,696 | ₩69,350 | ₩72,596 | +1.18% | 202.4만 |
|---|
| 2026.01.30 | ₩74,433 | ₩77,598 | ₩71,577 | ₩72,918 | -2.04% | 194만 |
|---|
| 2026.01.29 | ₩73,600 | ₩75,439 | ₩71,483 | ₩75,372 | +2.41% | 195.3만 |
|---|
| 2026.01.28 | ₩78,698 | ₩79,288 | ₩72,187 | ₩73,897 | -6.10% | 470.1만 |
|---|
| 2026.01.27 | ₩80,468 | ₩80,710 | ₩75,667 | ₩79,114 | -1.68% | 250.9만 |
|---|
| 2026.01.26 | ₩82,701 | ₩82,815 | ₩79,442 | ₩79,731 | -3.59% | 167.7만 |
|---|
| 2026.01.23 | ₩85,417 | ₩86,638 | ₩82,051 | ₩83,258 | -2.53% | 123.7만 |
|---|
| 2026.01.22 | ₩84,331 | ₩87,107 | ₩81,555 | ₩85,176 | +1.00% | 152.7만 |
|---|
| 2026.01.21 | ₩85,498 | ₩86,504 | ₩79,959 | ₩82,681 | -3.29% | 140.7만 |
|---|
| 2026.01.20 | ₩87,233 | ₩91,198 | ₩83,674 | ₩84,653 | -2.96% | 218만 |
|---|
| 2026.01.16 | ₩90,446 | ₩91,238 | ₩88,515 | ₩90,406 | -0.04% | 120.1만 |
|---|
| 2026.01.15 | ₩92,633 | ₩95,959 | ₩89,628 | ₩89,937 | -2.91% | 174.8만 |
|---|
| 2026.01.14 | ₩92,378 | ₩92,961 | ₩88,301 | ₩91,211 | -1.26% | 122만 |
|---|
| 2026.01.13 | ₩98,306 | ₩99,124 | ₩93,169 | ₩93,437 | -4.95% | 143.7만 |
|---|
| 2026.01.12 | ₩94,886 | ₩99,204 | ₩93,746 | ₩98,212 | +3.51% | 120.5만 |
|---|
| 2026.01.09 | ₩96,495 | ₩98,413 | ₩94,094 | ₩94,980 | -1.57% | 153.4만 |
|---|
| 2026.01.08 | ₩93,598 | ₩95,556 | ₩92,177 | ₩94,698 | +1.17% | 160.6만 |
|---|
| 2026.01.07 | ₩94,939 | ₩95,087 | ₩92,633 | ₩93,370 | -1.65% | 153.4만 |
|---|
| 2026.01.06 | ₩92,545 | ₩95,690 | ₩90,004 | ₩94,483 | +2.09% | 189.5만 |
|---|
| 2026.01.05 | ₩89,481 | ₩93,920 | ₩87,724 | ₩92,029 | +2.85% | 270.4만 |
|---|
| 2026.01.02 | ₩81,568 | ₩87,733 | ₩79,878 | ₩87,000 | +6.66% | 232.8만 |
|---|
| 2025.12.31 | ₩80,428 | ₩81,863 | ₩79,691 | ₩79,798 | -0.78% | 146.5만 |
|---|
| 2025.12.30 | ₩80,267 | ₩82,842 | ₩80,066 | ₩80,831 | +0.70% | 151.8만 |
|---|
| 2025.12.29 | ₩76,512 | ₩80,549 | ₩76,123 | ₩80,227 | +4.86% | 124.1만 |
|---|
| 2025.12.26 | ₩78,202 | ₩78,457 | ₩75,962 | ₩77,773 | -0.55% | 125.3만 |
|---|
| 2025.12.24 | ₩78,913 | ₩79,355 | ₩76,686 | ₩78,182 | -0.93% | 72.2만 |
|---|
| 2025.12.23 | ₩78,526 | ₩80,321 | ₩77,585 | ₩78,913 | +0.49% | 94만 |
|---|
| 2025.12.22 | ₩81,447 | ₩81,474 | ₩78,980 | ₩79,543 | -2.34% | 177.4만 |
|---|
| 2025.12.19 | ₩79,570 | ₩81,930 | ₩78,564 | ₩79,127 | -0.56% | 293.7만 |
|---|
| 2025.12.18 | ₩77,531 | ₩81,152 | ₩77,451 | ₩78,041 | +0.66% | 235만 |
|---|
| 2025.12.17 | ₩84,626 | ₩85,685 | ₩74,903 | ₩75,090 | -11.27% | 298.3만 |
|---|
| 2025.12.16 | ₩80,482 | ₩84,999 | ₩79,556 | ₩84,076 | +4.47% | 258만 |
|---|
| 2025.12.15 | ₩83,338 | ₩83,338 | ₩79,395 | ₩80,106 | -3.88% | 357.9만 |
|---|
| 2025.12.12 | ₩85,323 | ₩86,482 | ₩80,790 | ₩82,386 | -3.44% | 261만 |
|---|
| 2025.12.11 | ₩79,878 | ₩85,866 | ₩79,029 | ₩85,323 | +6.82% | 235.8만 |
|---|
| 2025.12.10 | ₩81,977 | ₩82,426 | ₩79,328 | ₩80,804 | -1.43% | 296.3만 |
|---|
| 2025.12.09 | ₩79,261 | ₩86,007 | ₩78,457 | ₩83,379 | +5.19% | 371.4만 |
|---|
| 2025.12.08 | ₩81,152 | ₩83,110 | ₩79,476 | ₩81,112 | -0.05% | 418.9만 |
|---|
| 2025.12.05 | ₩80,106 | ₩83,486 | ₩76,485 | ₩80,066 | -0.05% | 1242.3만 |
|---|
| 2025.12.04 | ₩83,435 | ₩88,113 | ₩80,240 | ₩81,112 | -2.78% | 964.3만 |
|---|
| 2025.12.03 | ₩92,284 | ₩98,332 | ₩89,977 | ₩98,198 | +6.41% | 340.8만 |
|---|
| 2025.12.02 | ₩106,688 | ₩108,623 | ₩88,687 | ₩89,789 | -15.84% | 725.5만 |
|---|
| 2025.12.01 | ₩111,234 | ₩116,250 | ₩109,638 | ₩114,399 | +2.85% | 270.7만 |
|---|
| 2025.11.28 | ₩113,206 | ₩115,056 | ₩109,678 | ₩112,347 | -0.76% | 262.6만 |
|---|
| 2025.11.26 | ₩105,735 | ₩117,859 | ₩104,488 | ₩117,082 | +10.73% | 575.9만 |
|---|
| 2025.11.25 | ₩98,531 | ₩105,051 | ₩92,713 | ₩103,657 | +5.20% | 1018.3만 |
|---|
| 2025.11.24 | ₩74,849 | ₩75,164 | ₩69,554 | ₩74,380 | -0.63% | 408.5만 |
|---|
| 2025.11.21 | ₩71,872 | ₩73,072 | ₩65,153 | ₩71,939 | +0.09% | 246만 |
|---|
| 2025.11.20 | ₩76,324 | ₩79,731 | ₩72,207 | ₩73,387 | -3.85% | 284.5만 |
|---|
| 2025.11.19 | ₩71,483 | ₩74,138 | ₩70,779 | ₩72,368 | +1.24% | 112.3만 |
|---|
| 2025.11.18 | ₩72,945 | ₩75,748 | ₩70,410 | ₩71,000 | -2.67% | 222.6만 |
|---|
| 2025.11.17 | ₩78,028 | ₩79,892 | ₩75,211 | ₩76,297 | -2.22% | 147.5만 |
|---|
| 2025.11.14 | ₩74,769 | ₩82,735 | ₩74,232 | ₩78,028 | +4.36% | 153.3만 |
|---|
| 2025.11.13 | ₩81,944 | ₩81,944 | ₩76,123 | ₩79,825 | -2.59% | 358.9만 |
|---|
| 2025.11.12 | ₩89,253 | ₩89,964 | ₩82,266 | ₩84,639 | -5.17% | 184.8만 |
|---|
| 2025.11.11 | ₩92,391 | ₩93,424 | ₩85,605 | ₩88,757 | -3.93% | 133.4만 |
|---|
| 2025.11.10 | ₩101,082 | ₩101,256 | ₩93,652 | ₩94,845 | -6.17% | 123.6만 |
|---|
| 2025.11.07 | ₩89,856 | ₩93,786 | ₩86,691 | ₩93,612 | +4.18% | 193.6만 |
|---|
| 2025.11.06 | ₩104,502 | ₩104,502 | ₩92,565 | ₩94,121 | -9.93% | 208.9만 |
|---|
| 2025.11.05 | ₩102,074 | ₩106,352 | ₩99,593 | ₩104,703 | +2.58% | 125.8만 |
|---|
| 2025.11.04 | ₩102,316 | ₩105,507 | ₩97,742 | ₩101,390 | -0.90% | 197.2만 |
|---|
| 2025.11.03 | ₩110,242 | ₩112,656 | ₩107,184 | ₩109,745 | -0.45% | 373.2만 |
|---|
| 2025.10.31 | ₩105,950 | ₩110,242 | ₩102,597 | ₩108,565 | +2.47% | 288.2만 |
|---|
| 2025.10.30 | ₩101,135 | ₩106,336 | ₩99,244 | ₩103,616 | +2.45% | 195.8만 |
|---|
| 2025.10.29 | ₩92,539 | ₩105,481 | ₩91,603 | ₩104,260 | +12.67% | 396.1만 |
|---|
| 2025.10.28 | ₩95,154 | ₩96,656 | ₩91,761 | ₩92,002 | -3.31% | 190.3만 |
|---|
| 2025.10.27 | ₩89,494 | ₩96,361 | ₩88,247 | ₩94,805 | +5.93% | 211.1만 |
|---|
| 2025.10.24 | ₩92,820 | ₩94,148 | ₩86,450 | ₩87,308 | -5.94% | 191.5만 |
|---|
| 2025.10.23 | ₩87,764 | ₩91,814 | ₩86,504 | ₩91,010 | +3.70% | 149.6만 |
|---|
| 2025.10.22 | ₩90,721 | ₩91,761 | ₩82,480 | ₩86,423 | -4.74% | 204.6만 |
|---|
| 2025.10.21 | ₩94,470 | ₩96,541 | ₩90,460 | ₩93,732 | -0.78% | 102.5만 |
|---|
| 2025.10.20 | ₩93,866 | ₩95,060 | ₩91,198 | ₩94,524 | +0.70% | 102.6만 |
|---|
| 2025.10.17 | ₩94,282 | ₩97,675 | ₩88,408 | ₩91,895 | -2.53% | 189.5만 |
|---|
| 2025.10.16 | ₩102,698 | ₩104,636 | ₩95,690 | ₩96,817 | -5.73% | 306.3만 |
|---|
| 2025.10.15 | ₩103,053 | ₩106,728 | ₩95,615 | ₩101,068 | -1.93% | 258.1만 |
|---|
| 2025.10.14 | ₩92,029 | ₩101,980 | ₩89,655 | ₩98,762 | +7.32% | 289.5만 |
|---|
| 2025.10.13 | ₩87,751 | ₩96,710 | ₩87,496 | ₩94,564 | +7.76% | 196.4만 |
|---|
| 2025.10.10 | ₩91,050 | ₩94,132 | ₩85,162 | ₩85,511 | -6.08% | 181.3만 |
|---|