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 | ₩57,237 | ₩57,907 | ₩56,258 | ₩57,170 | -0.12% | 115.1만 |
| 2026.10.08 | ₩56,969 | ₩57,398 | ₩55,598 | ₩56,405 | -0.99% | 196.7만 |
| 2026.10.07 | ₩58,028 | ₩59,275 | ₩56,848 | ₩58,082 | +0.09% | 134만 |
| 2026.10.06 | ₩57,948 | ₩59,476 | ₩57,203 | ₩59,208 | +2.18% | 161.9만 |
| 2026.10.05 | ₩58,055 | ₩58,369 | ₩56,207 | ₩57,492 | -0.97% | 136.4만 |
| 2026.10.02 | ₩59,108 | ₩59,389 | ₩57,773 | ₩58,042 | -1.80% | 124.7만 |
| 2026.10.01 | ₩56,580 | ₩59,409 | ₩56,325 | ₩57,894 | +2.32% | 178.5만 |
| 2026.09.30 | ₩56,392 | ₩57,034 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,419 |
| +0.05% |
| 116.1만 |
| 2026.09.29 | ₩57,016 | ₩57,069 | ₩55,386 | ₩55,668 | -2.36% | 108.4만 |
|---|
| 2026.09.28 | ₩57,351 | ₩58,001 | ₩56,151 | ₩56,325 | -1.79% | 89.9만 |
|---|
| 2026.09.25 | ₩59,530 | ₩59,711 | ₩58,149 | ₩58,296 | -2.07% | 91.5만 |
|---|
| 2026.09.24 | ₩57,934 | ₩59,141 | ₩57,089 | ₩59,061 | +1.94% | 141.2만 |
|---|
| 2026.09.23 | ₩60,415 | ₩60,871 | ₩58,565 | ₩58,591 | -3.02% | 167.2만 |
|---|
| 2026.09.22 | ₩59,476 | ₩61,201 | ₩58,605 | ₩60,442 | +1.62% | 199.2만 |
|---|
| 2026.09.21 | ₩56,888 | ₩59,114 | ₩56,513 | ₩58,953 | +3.63% | 189.1만 |
|---|
| 2026.09.18 | ₩59,946 | ₩60,160 | ₩55,789 | ₩56,177 | -6.29% | 391.8만 |
|---|
| 2026.09.17 | ₩59,812 | ₩61,086 | ₩58,897 | ₩59,825 | +0.02% | 236.5만 |
|---|
| 2026.09.16 | ₩57,948 | ₩58,337 | ₩56,057 | ₩57,814 | -0.23% | 211.8만 |
|---|
| 2026.09.15 | ₩55,789 | ₩57,948 | ₩55,789 | ₩57,358 | +2.81% | 161.5만 |
|---|
| 2026.09.14 | ₩54,313 | ₩56,593 | ₩54,045 | ₩55,789 | +2.72% | 131.7만 |
|---|
| 2026.09.11 | ₩56,204 | ₩57,653 | ₩55,990 | ₩56,499 | +0.52% | 152.4만 |
|---|
| 2026.09.10 | ₩55,654 | ₩57,130 | ₩54,930 | ₩55,118 | -0.96% | 117.2만 |
|---|
| 2026.09.09 | ₩57,291 | ₩58,377 | ₩57,143 | ₩57,156 | -0.23% | 150만 |
|---|
| 2026.09.08 | ₩57,914 | ₩59,423 | ₩57,146 | ₩58,068 | +0.27% | 208.4만 |
|---|
| 2026.09.04 | ₩55,882 | ₩57,666 | ₩55,789 | ₩57,586 | +3.05% | 142.6만 |
|---|
| 2026.09.03 | ₩54,045 | ₩55,976 | ₩53,643 | ₩55,789 | +3.23% | 134.4만 |
|---|
| 2026.09.02 | ₩51,363 | ₩53,734 | ₩51,308 | ₩53,468 | +4.10% | 128.6만 |
|---|
| 2026.09.01 | ₩52,275 | ₩52,516 | ₩50,532 | ₩51,256 | -1.95% | 241.1만 |
|---|
| 2026.08.31 | ₩53,334 | ₩53,763 | ₩52,463 | ₩53,200 | -0.25% | 156만 |
|---|
| 2026.08.28 | ₩55,172 | ₩55,775 | ₩53,361 | ₩53,475 | -3.07% | 133.1만 |
|---|
| 2026.08.27 | ₩55,131 | ₩56,526 | ₩54,354 | ₩55,172 | +0.07% | 138.2만 |
|---|
| 2026.08.26 | ₩54,059 | ₩55,862 | ₩54,005 | ₩54,461 | +0.74% | 100.7만 |
|---|
| 2026.08.25 | ₩54,716 | ₩55,131 | ₩53,428 | ₩54,193 | -0.96% | 108.1만 |
|---|
| 2026.08.24 | ₩55,614 | ₩55,735 | ₩53,549 | ₩53,683 | -3.47% | 149.5만 |
|---|
| 2026.08.21 | ₩56,312 | ₩57,331 | ₩55,762 | ₩56,097 | -0.38% | 221.8만 |
|---|
| 2026.08.20 | ₩55,641 | ₩55,908 | ₩54,273 | ₩55,601 | -0.07% | 170.1만 |
|---|
| 2026.08.19 | ₩54,394 | ₩56,835 | ₩53,200 | ₩56,352 | +3.60% | 218.6만 |
|---|
| 2026.08.18 | ₩54,970 | ₩55,292 | ₩53,710 | ₩54,260 | -1.29% | 155.7만 |
|---|
| 2026.08.17 | ₩57,746 | ₩58,846 | ₩56,506 | ₩56,794 | -1.65% | 179만 |
|---|
| 2026.08.14 | ₩56,332 | ₩57,492 | ₩56,057 | ₩57,264 | +1.65% | 96.2만 |
|---|
| 2026.08.13 | ₩54,796 | ₩57,009 | ₩54,732 | ₩56,057 | +2.30% | 120.5만 |
|---|
| 2026.08.12 | ₩56,982 | ₩57,197 | ₩54,930 | ₩55,239 | -3.06% | 134.7만 |
|---|
| 2026.08.11 | ₩54,541 | ₩56,338 | ₩54,541 | ₩55,909 | +2.51% | 138.2만 |
|---|
| 2026.08.10 | ₩53,877 | ₩54,831 | ₩52,463 | ₩53,790 | -0.16% | 205.1만 |
|---|
| 2026.08.07 | ₩54,514 | ₩56,325 | ₩53,120 | ₩53,884 | -1.16% | 233.8만 |
|---|
| 2026.08.06 | ₩58,484 | ₩59,517 | ₩53,080 | ₩53,106 | -9.20% | 508.4만 |
|---|
| 2026.08.05 | ₩64,130 | ₩64,693 | ₩62,346 | ₩62,387 | -2.72% | 204.2만 |
|---|
| 2026.08.04 | ₩63,030 | ₩64,036 | ₩61,917 | ₩63,647 | +0.98% | 191만 |
|---|
| 2026.08.03 | ₩57,948 | ₩62,058 | ₩57,666 | ₩61,488 | +6.11% | 170.1만 |
|---|
| 2026.07.31 | ₩58,202 | ₩58,672 | ₩55,755 | ₩57,733 | -0.81% | 107.2만 |
|---|
| 2026.07.30 | ₩55,480 | ₩57,730 | ₩54,984 | ₩57,586 | +3.80% | 124.8만 |
|---|
| 2026.07.29 | ₩55,896 | ₩56,553 | ₩53,643 | ₩54,099 | -3.21% | 142.1만 |
|---|
| 2026.07.28 | ₩54,354 | ₩57,518 | ₩52,972 | ₩56,781 | +4.47% | 257.1만 |
|---|
| 2026.07.27 | ₩54,689 | ₩55,990 | ₩53,857 | ₩55,641 | +1.74% | 138.6만 |
|---|
| 2026.07.24 | ₩54,461 | ₩54,622 | ₩52,516 | ₩53,844 | -1.13% | 180.9만 |
|---|
| 2026.07.23 | ₩56,164 | ₩57,364 | ₩53,857 | ₩54,407 | -3.13% | 96.5만 |
|---|
| 2026.07.22 | ₩57,143 | ₩57,344 | ₩56,231 | ₩56,942 | -0.35% | 78.8만 |
|---|
| 2026.07.21 | ₩55,795 | ₩57,746 | ₩55,131 | ₩57,478 | +3.02% | 96.7만 |
|---|
| 2026.07.20 | ₩56,285 | ₩56,310 | ₩54,126 | ₩54,756 | -2.72% | 109.4만 |
|---|
| 2026.07.17 | ₩54,313 | ₩56,794 | ₩53,857 | ₩55,319 | +1.85% | 164만 |
|---|
| 2026.07.16 | ₩57,083 | ₩58,162 | ₩55,743 | ₩56,298 | -1.37% | 135.5만 |
|---|
| 2026.07.15 | ₩58,913 | ₩60,482 | ₩56,774 | ₩57,183 | -2.94% | 115.3만 |
|---|
| 2026.07.14 | ₩57,518 | ₩58,873 | ₩57,130 | ₩58,551 | +1.80% | 100.1만 |
|---|
| 2026.07.13 | ₩57,746 | ₩58,672 | ₩56,151 | ₩56,902 | -1.46% | 141.7만 |
|---|
| 2026.07.10 | ₩58,430 | ₩59,678 | ₩57,693 | ₩58,524 | +0.16% | 179.3만 |
|---|
| 2026.07.09 | ₩56,928 | ₩57,948 | ₩55,131 | ₩57,867 | +1.65% | 162.7만 |
|---|
| 2026.07.08 | ₩54,032 | ₩56,016 | ₩53,522 | ₩55,909 | +3.47% | 206.2만 |
|---|
| 2026.07.07 | ₩59,101 | ₩59,247 | ₩54,783 | ₩55,413 | -6.24% | 160.7만 |
|---|
| 2026.07.06 | ₩57,666 | ₩59,765 | ₩57,492 | ₩59,624 | +3.40% | 155.8만 |
|---|
| 2026.07.02 | ₩60,616 | ₩61,273 | ₩56,506 | ₩57,317 | -5.44% | 169만 |
|---|
| 2026.07.01 | ₩60,181 | ₩63,104 | ₩59,350 | ₩60,295 | +0.19% | 250.6만 |
|---|
| 2026.06.30 | ₩56,593 | ₩61,542 | ₩56,191 | ₩60,281 | +6.52% | 311.9만 |
|---|
| 2026.06.29 | ₩55,681 | ₩56,687 | ₩54,810 | ₩56,513 | +1.49% | 251.4만 |
|---|
| 2026.06.26 | ₩53,643 | ₩55,708 | ₩53,080 | ₩55,306 | +3.10% | 230.8만 |
|---|
| 2026.06.25 | ₩53,388 | ₩55,319 | ₩52,818 | ₩54,675 | +2.41% | 237.1만 |
|---|
| 2026.06.24 | ₩51,631 | ₩53,240 | ₩51,376 | ₩52,878 | +2.42% | 246.6만 |
|---|
| 2026.06.23 | ₩52,208 | ₩52,597 | ₩51,209 | ₩51,725 | -0.92% | 253.1만 |
|---|
| 2026.06.22 | ₩55,198 | ₩55,480 | ₩52,503 | ₩53,911 | -2.33% | 260.1만 |
|---|
| 2026.06.18 | ₩54,675 | ₩55,963 | ₩53,562 | ₩55,896 | +2.23% | 292.5만 |
|---|
| 2026.06.17 | ₩54,729 | ₩55,876 | ₩53,012 | ₩53,871 | -1.57% | 152.2만 |
|---|
| 2026.06.16 | ₩55,882 | ₩58,021 | ₩54,287 | ₩54,729 | -2.06% | 183만 |
|---|
| 2026.06.15 | ₩57,974 | ₩59,020 | ₩55,762 | ₩55,949 | -3.49% | 229만 |
|---|
| 2026.06.12 | ₩57,787 | ₩58,021 | ₩55,735 | ₩55,829 | -3.39% | 171.5만 |
|---|
| 2026.06.11 | ₩55,453 | ₩57,867 | ₩54,877 | ₩57,438 | +3.58% | 143.9만 |
|---|
| 2026.06.10 | ₩56,077 | ₩57,720 | ₩55,051 | ₩55,306 | -1.38% | 157.4만 |
|---|
| 2026.06.09 | ₩60,187 | ₩60,804 | ₩54,582 | ₩57,022 | -5.26% | 294.8만 |
|---|
| 2026.06.08 | ₩59,584 | ₩60,590 | ₩59,020 | ₩59,450 | -0.23% | 185.5만 |
|---|
| 2026.06.05 | ₩62,366 | ₩62,695 | ₩58,055 | ₩59,034 | -5.34% | 285만 |
|---|
| 2026.06.04 | ₩62,775 | ₩64,666 | ₩61,783 | ₩63,580 | +1.28% | 153.9만 |
|---|
| 2026.06.03 | ₩65,538 | ₩66,463 | ₩63,231 | ₩63,312 | -3.40% | 286.6만 |
|---|
| 2026.06.02 | ₩64,827 | ₩66,685 | ₩64,452 | ₩65,833 | +1.55% | 232.5만 |
|---|
| 2026.06.01 | ₩61,676 | ₩65,163 | ₩60,818 | ₩64,908 | +5.24% | 369.5만 |
|---|
| 2026.05.29 | ₩65,947 | ₩65,947 | ₩61,528 | ₩62,259 | -5.59% | 490.7만 |
|---|
| 2026.05.28 | ₩65,712 | ₩67,389 | ₩62,521 | ₩65,458 | -0.39% | 868.3만 |
|---|
| 2026.05.27 | ₩71,077 | ₩72,686 | ₩69,883 | ₩71,922 | +1.19% | 178.2만 |
|---|
| 2026.05.26 | ₩74,456 | ₩75,583 | ₩70,406 | ₩70,902 | -4.77% | 333.2만 |
|---|
| 2026.05.22 | ₩69,467 | ₩74,523 | ₩69,467 | ₩72,458 | +4.31% | 292.3만 |
|---|
| 2026.05.21 | ₩66,879 | ₩68,421 | ₩66,410 | ₩68,328 | +2.17% | 122.3만 |
|---|
| 2026.05.20 | ₩63,459 | ₩67,255 | ₩62,950 | ₩67,000 | +5.58% | 178.9만 |
|---|
| 2026.05.19 | ₩62,735 | ₩62,775 | ₩59,275 | ₩62,507 | -0.36% | 290.7만 |
|---|
| 2026.05.18 | ₩63,620 | ₩64,169 | ₩61,823 | ₩63,097 | -0.82% | 238.8만 |
|---|
| 2026.05.15 | ₩65,431 | ₩65,545 | ₩62,802 | ₩63,459 | -3.01% | 216.1만 |
|---|
| 2026.05.14 | ₩66,383 | ₩67,577 | ₩64,640 | ₩67,255 | +1.31% | 169.2만 |
|---|
| 2026.05.13 | ₩67,724 | ₩67,845 | ₩64,546 | ₩66,691 | -1.52% | 220.8만 |
|---|
| 2026.05.12 | ₩69,038 | ₩69,736 | ₩67,201 | ₩68,824 | -0.31% | 127.8만 |
|---|
| 2026.05.11 | ₩69,870 | ₩71,895 | ₩68,602 | ₩69,347 | -0.75% | 198.7만 |
|---|
| 2026.05.08 | ₩76,803 | ₩76,803 | ₩68,059 | ₩70,125 | -8.70% | 292.3만 |
|---|
| 2026.05.07 | ₩77,983 | ₩82,328 | ₩73,799 | ₩75,677 | -2.96% | 281.1만 |
|---|
| 2026.05.06 | ₩80,451 | ₩84,266 | ₩79,150 | ₩82,020 | +1.95% | 337.3만 |
|---|
| 2026.05.05 | ₩77,661 | ₩78,748 | ₩76,146 | ₩77,889 | +0.29% | 128.9만 |
|---|
| 2026.05.04 | ₩79,123 | ₩81,269 | ₩75,797 | ₩76,441 | -3.39% | 137.3만 |
|---|
| 2026.05.01 | ₩79,700 | ₩80,116 | ₩75,636 | ₩78,976 | -0.91% | 111.3만 |
|---|
| 2026.04.30 | ₩77,621 | ₩80,062 | ₩77,621 | ₩79,257 | +2.11% | 103만 |
|---|
| 2026.04.29 | ₩76,656 | ₩77,232 | ₩74,295 | ₩76,910 | +0.33% | 114.4만 |
|---|
| 2026.04.28 | ₩78,640 | ₩78,640 | ₩74,161 | ₩76,548 | -2.66% | 174.5만 |
|---|
| 2026.04.27 | ₩80,424 | ₩80,652 | ₩76,327 | ₩79,820 | -0.75% | 170.4만 |
|---|
| 2026.04.24 | ₩85,232 | ₩85,815 | ₩79,378 | ₩79,646 | -6.55% | 155.5만 |
|---|
| 2026.04.23 | ₩84,487 | ₩86,117 | ₩82,127 | ₩83,830 | -0.78% | 80.7만 |
|---|
| 2026.04.22 | ₩86,271 | ₩86,982 | ₩82,892 | ₩84,782 | -1.73% | 86.9만 |
|---|
| 2026.04.21 | ₩88,014 | ₩89,956 | ₩84,286 | ₩84,434 | -4.07% | 146.5만 |
|---|
| 2026.04.20 | ₩84,487 | ₩88,229 | ₩83,562 | ₩87,344 | +3.38% | 152.3만 |
|---|
| 2026.04.17 | ₩83,120 | ₩87,773 | ₩81,966 | ₩84,715 | +1.92% | 237.3만 |
|---|
| 2026.04.16 | ₩79,365 | ₩82,784 | ₩76,696 | ₩81,215 | +2.33% | 165.6만 |
|---|
| 2026.04.15 | ₩81,852 | ₩83,113 | ₩77,836 | ₩78,774 | -3.76% | 276.6만 |
|---|
| 2026.04.14 | ₩75,690 | ₩76,615 | ₩74,832 | ₩75,851 | +0.21% | 86.2만 |
|---|
| 2026.04.13 | ₩70,782 | ₩74,027 | ₩70,285 | ₩73,236 | +3.47% | 81.3만 |
|---|
| 2026.04.10 | ₩72,606 | ₩73,719 | ₩71,801 | ₩72,190 | -0.57% | 59.2만 |
|---|
| 2026.04.09 | ₩72,753 | ₩73,665 | ₩71,224 | ₩71,868 | -1.22% | 91.3만 |
|---|
| 2026.04.08 | ₩73,880 | ₩76,233 | ₩72,176 | ₩73,155 | -0.98% | 148만 |
|---|
| 2026.04.07 | ₩70,554 | ₩71,251 | ₩67,724 | ₩69,172 | -1.96% | 107.9만 |
|---|
| 2026.04.06 | ₩71,506 | ₩72,726 | ₩70,540 | ₩71,479 | -0.04% | 60.3만 |
|---|
| 2026.04.02 | ₩69,736 | ₩73,625 | ₩69,347 | ₩71,573 | +2.63% | 115.7만 |
|---|
| 2026.04.01 | ₩73,410 | ₩77,038 | ₩73,021 | ₩73,517 | +0.15% | 159.4만 |
|---|
| 2026.03.31 | ₩67,281 | ₩71,452 | ₩66,115 | ₩71,345 | +6.04% | 169.8만 |
|---|
| 2026.03.30 | ₩67,983 | ₩68,193 | ₩63,272 | ₩63,580 | -6.48% | 117.1만 |
|---|
| 2026.03.27 | ₩67,054 | ₩68,509 | ₩65,404 | ₩67,617 | +0.84% | 104.1만 |
|---|
| 2026.03.26 | ₩69,803 | ₩70,835 | ₩68,032 | ₩68,126 | -2.40% | 115.5만 |
|---|
| 2026.03.25 | ₩73,035 | ₩74,094 | ₩70,299 | ₩71,559 | -2.02% | 147.2만 |
|---|
| 2026.03.24 | ₩69,964 | ₩72,015 | ₩69,105 | ₩71,090 | +1.61% | 97.1만 |
|---|
| 2026.03.23 | ₩68,555 | ₩72,378 | ₩68,395 | ₩70,540 | +2.90% | 158.4만 |
|---|
| 2026.03.20 | ₩68,690 | ₩69,897 | ₩66,222 | ₩67,214 | -2.15% | 195.1만 |
|---|
| 2026.03.19 | ₩65,605 | ₩69,427 | ₩65,391 | ₩68,770 | +4.82% | 96.8만 |
|---|
| 2026.03.18 | ₩69,360 | ₩70,138 | ₩66,812 | ₩67,134 | -3.21% | 143.1만 |
|---|
| 2026.03.17 | ₩68,448 | ₩70,446 | ₩67,825 | ₩70,420 | +2.88% | 85.4만 |
|---|
| 2026.03.16 | ₩67,389 | ₩69,038 | ₩67,389 | ₩68,354 | +1.43% | 96만 |
|---|
| 2026.03.13 | ₩68,086 | ₩69,119 | ₩65,602 | ₩66,289 | -2.64% | 219.2만 |
|---|
| 2026.03.12 | ₩67,107 | ₩69,937 | ₩66,235 | ₩67,831 | +1.08% | 125.9만 |
|---|
| 2026.03.11 | ₩66,986 | ₩69,320 | ₩66,893 | ₩68,408 | +2.12% | 89.6만 |
|---|
| 2026.03.10 | ₩67,349 | ₩68,998 | ₩66,437 | ₩66,893 | -0.68% | 139.3만 |
|---|
| 2026.03.09 | ₩63,567 | ₩67,429 | ₩61,354 | ₩67,375 | +5.99% | 191.3만 |
|---|
| 2026.03.06 | ₩69,280 | ₩70,312 | ₩65,055 | ₩65,189 | -5.90% | 187.9만 |
|---|
| 2026.03.05 | ₩71,895 | ₩73,370 | ₩69,065 | ₩71,345 | -0.76% | 118.7만 |
|---|
| 2026.03.04 | ₩71,506 | ₩73,517 | ₩71,050 | ₩72,471 | +1.35% | 79.3만 |
|---|
| 2026.03.03 | ₩69,548 | ₩71,734 | ₩67,496 | ₩70,634 | +1.56% | 99.4만 |
|---|
| 2026.03.02 | ₩70,741 | ₩73,357 | ₩69,575 | ₩72,699 | +2.77% | 116.6만 |
|---|
| 2026.02.27 | ₩74,805 | ₩75,426 | ₩71,881 | ₩73,464 | -1.79% | 123.4만 |
|---|
| 2026.02.26 | ₩75,288 | ₩77,205 | ₩73,491 | ₩77,004 | +2.28% | 116.4만 |
|---|
| 2026.02.25 | ₩76,401 | ₩77,588 | ₩74,121 | ₩75,288 | -1.46% | 179.7만 |
|---|
| 2026.02.24 | ₩73,075 | ₩75,871 | ₩71,419 | ₩75,502 | +3.32% | 117.8만 |
|---|
| 2026.02.23 | ₩71,211 | ₩73,343 | ₩69,990 | ₩72,887 | +2.35% | 130.8만 |
|---|
| 2026.02.20 | ₩73,383 | ₩73,611 | ₩70,433 | ₩72,143 | -1.69% | 157.2만 |
|---|
| 2026.02.19 | ₩74,563 | ₩75,529 | ₩73,424 | ₩73,859 | -0.94% | 130.8만 |
|---|
| 2026.02.18 | ₩73,772 | ₩75,308 | ₩72,044 | ₩72,431 | -1.82% | 153.8만 |
|---|
| 2026.02.17 | ₩72,378 | ₩75,516 | ₩71,157 | ₩74,188 | +2.50% | 162.4만 |
|---|
| 2026.02.13 | ₩73,424 | ₩75,951 | ₩72,418 | ₩73,692 | +0.37% | 123.9만 |
|---|
| 2026.02.12 | ₩78,949 | ₩79,391 | ₩72,840 | ₩73,370 | -7.07% | 218.2만 |
|---|
| 2026.02.11 | ₩85,574 | ₩86,349 | ₩75,469 | ₩78,318 | -8.48% | 212만 |
|---|
| 2026.02.10 | ₩84,749 | ₩86,378 | ₩82,251 | ₩84,098 | -0.77% | 247.8만 |
|---|
| 2026.02.09 | ₩79,338 | ₩86,056 | ₩79,257 | ₩83,871 | +5.71% | 250.5만 |
|---|
| 2026.02.06 | ₩74,993 | ₩81,805 | ₩74,698 | ₩80,116 | +6.83% | 367.8만 |
|---|
| 2026.02.05 | ₩69,394 | ₩76,937 | ₩68,226 | ₩72,123 | +3.93% | 612.4만 |
|---|
| 2026.02.04 | ₩74,550 | ₩75,475 | ₩68,998 | ₩71,720 | -3.80% | 438.5만 |
|---|
| 2026.02.03 | ₩74,791 | ₩76,696 | ₩72,699 | ₩75,261 | +0.63% | 209.7만 |
|---|
| 2026.02.02 | ₩71,747 | ₩73,692 | ₩69,347 | ₩72,592 | +1.18% | 202.4만 |
|---|
| 2026.01.30 | ₩74,429 | ₩77,594 | ₩71,573 | ₩72,914 | -2.04% | 194만 |
|---|
| 2026.01.29 | ₩73,597 | ₩75,435 | ₩71,479 | ₩75,368 | +2.41% | 195.3만 |
|---|
| 2026.01.28 | ₩78,694 | ₩79,284 | ₩72,183 | ₩73,893 | -6.10% | 470.1만 |
|---|
| 2026.01.27 | ₩80,464 | ₩80,706 | ₩75,663 | ₩79,110 | -1.68% | 250.9만 |
|---|
| 2026.01.26 | ₩82,697 | ₩82,811 | ₩79,438 | ₩79,727 | -3.59% | 167.7만 |
|---|
| 2026.01.23 | ₩85,413 | ₩86,633 | ₩82,047 | ₩83,254 | -2.53% | 123.7만 |
|---|
| 2026.01.22 | ₩84,326 | ₩87,102 | ₩81,550 | ₩85,171 | +1.00% | 152.7만 |
|---|
| 2026.01.21 | ₩85,493 | ₩86,499 | ₩79,955 | ₩82,677 | -3.29% | 140.7만 |
|---|
| 2026.01.20 | ₩87,229 | ₩91,193 | ₩83,669 | ₩84,648 | -2.96% | 218만 |
|---|
| 2026.01.16 | ₩90,442 | ₩91,233 | ₩88,511 | ₩90,402 | -0.04% | 120.1만 |
|---|
| 2026.01.15 | ₩92,628 | ₩95,954 | ₩89,624 | ₩89,932 | -2.91% | 174.8만 |
|---|
| 2026.01.14 | ₩92,373 | ₩92,956 | ₩88,296 | ₩91,206 | -1.26% | 122만 |
|---|
| 2026.01.13 | ₩98,300 | ₩99,118 | ₩93,164 | ₩93,432 | -4.95% | 143.7만 |
|---|
| 2026.01.12 | ₩94,881 | ₩99,199 | ₩93,741 | ₩98,207 | +3.51% | 120.5만 |
|---|
| 2026.01.09 | ₩96,490 | ₩98,408 | ₩94,089 | ₩94,975 | -1.57% | 153.4만 |
|---|
| 2026.01.08 | ₩93,593 | ₩95,551 | ₩92,172 | ₩94,693 | +1.17% | 160.6만 |
|---|
| 2026.01.07 | ₩94,934 | ₩95,082 | ₩92,628 | ₩93,365 | -1.65% | 153.4만 |
|---|
| 2026.01.06 | ₩92,541 | ₩95,685 | ₩89,999 | ₩94,478 | +2.09% | 189.5만 |
|---|
| 2026.01.05 | ₩89,476 | ₩93,915 | ₩87,719 | ₩92,024 | +2.85% | 270.4만 |
|---|
| 2026.01.02 | ₩81,564 | ₩87,729 | ₩79,874 | ₩86,995 | +6.66% | 232.8만 |
|---|
| 2025.12.31 | ₩80,424 | ₩81,859 | ₩79,686 | ₩79,794 | -0.78% | 146.5만 |
|---|
| 2025.12.30 | ₩80,263 | ₩82,838 | ₩80,062 | ₩80,826 | +0.70% | 151.8만 |
|---|
| 2025.12.29 | ₩76,508 | ₩80,545 | ₩76,119 | ₩80,223 | +4.86% | 124.1만 |
|---|
| 2025.12.26 | ₩78,198 | ₩78,453 | ₩75,958 | ₩77,769 | -0.55% | 125.3만 |
|---|
| 2025.12.24 | ₩78,909 | ₩79,351 | ₩76,682 | ₩78,178 | -0.93% | 72.2만 |
|---|
| 2025.12.23 | ₩78,522 | ₩80,317 | ₩77,581 | ₩78,909 | +0.49% | 94만 |
|---|
| 2025.12.22 | ₩81,443 | ₩81,470 | ₩78,976 | ₩79,539 | -2.34% | 177.4만 |
|---|
| 2025.12.19 | ₩79,566 | ₩81,926 | ₩78,560 | ₩79,123 | -0.56% | 293.7만 |
|---|
| 2025.12.18 | ₩77,527 | ₩81,148 | ₩77,447 | ₩78,037 | +0.66% | 235만 |
|---|
| 2025.12.17 | ₩84,622 | ₩85,681 | ₩74,899 | ₩75,087 | -11.27% | 298.3만 |
|---|
| 2025.12.16 | ₩80,478 | ₩84,994 | ₩79,552 | ₩84,072 | +4.47% | 258만 |
|---|
| 2025.12.15 | ₩83,334 | ₩83,334 | ₩79,391 | ₩80,102 | -3.88% | 357.9만 |
|---|
| 2025.12.12 | ₩85,319 | ₩86,478 | ₩80,786 | ₩82,382 | -3.44% | 261만 |
|---|
| 2025.12.11 | ₩79,874 | ₩85,862 | ₩79,025 | ₩85,319 | +6.82% | 235.8만 |
|---|
| 2025.12.10 | ₩81,973 | ₩82,422 | ₩79,324 | ₩80,799 | -1.43% | 296.3만 |
|---|
| 2025.12.09 | ₩79,257 | ₩86,003 | ₩78,453 | ₩83,374 | +5.19% | 371.4만 |
|---|
| 2025.12.08 | ₩81,148 | ₩83,106 | ₩79,472 | ₩81,108 | -0.05% | 418.9만 |
|---|
| 2025.12.05 | ₩80,102 | ₩83,482 | ₩76,481 | ₩80,062 | -0.05% | 1242.3만 |
|---|
| 2025.12.04 | ₩83,431 | ₩88,108 | ₩80,236 | ₩81,108 | -2.78% | 964.3만 |
|---|
| 2025.12.03 | ₩92,279 | ₩98,327 | ₩89,972 | ₩98,193 | +6.41% | 340.8만 |
|---|
| 2025.12.02 | ₩106,682 | ₩108,617 | ₩88,682 | ₩89,785 | -15.84% | 725.5만 |
|---|
| 2025.12.01 | ₩111,228 | ₩116,244 | ₩109,632 | ₩114,393 | +2.85% | 270.7만 |
|---|
| 2025.11.28 | ₩113,200 | ₩115,050 | ₩109,673 | ₩112,341 | -0.76% | 262.6만 |
|---|
| 2025.11.26 | ₩105,730 | ₩117,853 | ₩104,483 | ₩117,075 | +10.73% | 575.9만 |
|---|
| 2025.11.25 | ₩98,526 | ₩105,046 | ₩92,708 | ₩103,651 | +5.20% | 1018.3만 |
|---|
| 2025.11.24 | ₩74,845 | ₩75,160 | ₩69,551 | ₩74,376 | -0.63% | 408.5만 |
|---|
| 2025.11.21 | ₩71,868 | ₩73,068 | ₩65,149 | ₩71,935 | +0.09% | 246만 |
|---|
| 2025.11.20 | ₩76,320 | ₩79,727 | ₩72,203 | ₩73,383 | -3.85% | 284.5만 |
|---|
| 2025.11.19 | ₩71,479 | ₩74,134 | ₩70,775 | ₩72,364 | +1.24% | 112.3만 |
|---|
| 2025.11.18 | ₩72,941 | ₩75,744 | ₩70,406 | ₩70,996 | -2.67% | 222.6만 |
|---|
| 2025.11.17 | ₩78,023 | ₩79,888 | ₩75,207 | ₩76,293 | -2.22% | 147.5만 |
|---|
| 2025.11.14 | ₩74,765 | ₩82,731 | ₩74,228 | ₩78,023 | +4.36% | 153.3만 |
|---|
| 2025.11.13 | ₩81,939 | ₩81,939 | ₩76,119 | ₩79,820 | -2.59% | 358.9만 |
|---|
| 2025.11.12 | ₩89,248 | ₩89,959 | ₩82,261 | ₩84,635 | -5.17% | 184.8만 |
|---|
| 2025.11.11 | ₩92,386 | ₩93,419 | ₩85,601 | ₩88,752 | -3.93% | 133.4만 |
|---|
| 2025.11.10 | ₩101,076 | ₩101,251 | ₩93,647 | ₩94,840 | -6.17% | 123.6만 |
|---|
| 2025.11.07 | ₩89,852 | ₩93,781 | ₩86,687 | ₩93,607 | +4.18% | 193.6만 |
|---|
| 2025.11.06 | ₩104,496 | ₩104,496 | ₩92,561 | ₩94,116 | -9.93% | 208.9만 |
|---|
| 2025.11.05 | ₩102,069 | ₩106,347 | ₩99,588 | ₩104,697 | +2.58% | 125.8만 |
|---|
| 2025.11.04 | ₩102,310 | ₩105,502 | ₩97,737 | ₩101,385 | -0.90% | 197.2만 |
|---|
| 2025.11.03 | ₩110,236 | ₩112,650 | ₩107,178 | ₩109,740 | -0.45% | 373.2만 |
|---|
| 2025.10.31 | ₩105,945 | ₩110,236 | ₩102,592 | ₩108,560 | +2.47% | 288.2만 |
|---|
| 2025.10.30 | ₩101,130 | ₩106,331 | ₩99,239 | ₩103,611 | +2.45% | 195.8만 |
|---|
| 2025.10.29 | ₩92,534 | ₩105,475 | ₩91,598 | ₩104,255 | +12.67% | 396.1만 |
|---|
| 2025.10.28 | ₩95,149 | ₩96,651 | ₩91,756 | ₩91,997 | -3.31% | 190.3만 |
|---|
| 2025.10.27 | ₩89,490 | ₩96,356 | ₩88,242 | ₩94,800 | +5.93% | 211.1만 |
|---|
| 2025.10.24 | ₩92,815 | ₩94,143 | ₩86,445 | ₩87,304 | -5.94% | 191.5만 |
|---|
| 2025.10.23 | ₩87,760 | ₩91,810 | ₩86,499 | ₩91,005 | +3.70% | 149.6만 |
|---|
| 2025.10.22 | ₩90,717 | ₩91,756 | ₩82,476 | ₩86,419 | -4.74% | 204.6만 |
|---|
| 2025.10.21 | ₩94,465 | ₩96,536 | ₩90,455 | ₩93,727 | -0.78% | 102.5만 |
|---|
| 2025.10.20 | ₩93,861 | ₩95,055 | ₩91,193 | ₩94,519 | +0.70% | 102.6만 |
|---|
| 2025.10.17 | ₩94,277 | ₩97,670 | ₩88,403 | ₩91,890 | -2.53% | 189.5만 |
|---|
| 2025.10.16 | ₩102,692 | ₩104,630 | ₩95,685 | ₩96,812 | -5.73% | 306.3만 |
|---|
| 2025.10.15 | ₩103,048 | ₩106,722 | ₩95,610 | ₩101,063 | -1.93% | 258.1만 |
|---|
| 2025.10.14 | ₩92,024 | ₩101,975 | ₩89,651 | ₩98,756 | +7.32% | 289.5만 |
|---|
| 2025.10.13 | ₩87,746 | ₩96,705 | ₩87,491 | ₩94,559 | +7.76% | 196.4만 |
|---|
| 2025.10.10 | ₩91,045 | ₩94,127 | ₩85,158 | ₩85,507 | -6.08% | 181.3만 |
|---|