시장 데이터를 불러오는 중
전체 종목
시냅틱스 과거 주가
Synaptics Incorporated - Common Stock · SYNA · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Synaptics Incorporated - Common Stock · SYNA · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩160,870 | ₩161,741 | ₩159,515 | ₩160,695 | -0.11% | 200.9만 |
| 2026.10.08 | ₩160,132 | ₩160,803 | ₩159,180 | ₩159,703 | -0.27% | 93.7만 |
| 2026.10.07 | ₩158,925 | ₩161,607 | ₩158,657 | ₩160,213 | +0.81% | 71.8만 |
| 2026.10.06 | ₩161,607 | ₩161,809 | ₩159,770 | ₩160,119 | -0.92% | 153.5만 |
| 2026.10.05 | ₩162,063 | ₩162,278 | ₩160,387 | ₩160,575 | -0.92% | 153.3만 |
| 2026.10.02 | ₩163,217 | ₩163,592 | ₩160,816 | ₩162,412 | -0.49% | 766.7만 |
| 2026.10.01 | ₩135,616 | ₩142,992 | ₩134,677 | ₩142,362 | +4.97% | 101만 |
| 2026.09.30 | ₩136,018 | ₩136,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,685 |
| ₩135,992 |
| -0.02% |
| 51.3만 |
| 2026.09.29 | ₩136,461 | ₩137,453 | ₩133,537 | ₩135,174 | -0.94% | 39.7만 |
|---|
| 2026.09.28 | ₩137,547 | ₩137,547 | ₩131,807 | ₩134,597 | -2.15% | 48.8만 |
|---|
| 2026.09.25 | ₩131,298 | ₩138,191 | ₩130,439 | ₩137,762 | +4.92% | 50만 |
|---|
| 2026.09.24 | ₩129,916 | ₩130,064 | ₩127,288 | ₩129,849 | -0.05% | 47.8만 |
|---|
| 2026.09.23 | ₩130,935 | ₩132,263 | ₩128,334 | ₩131,566 | +0.48% | 33.2만 |
|---|
| 2026.09.22 | ₩127,905 | ₩131,418 | ₩127,060 | ₩130,949 | +2.38% | 55.6만 |
|---|
| 2026.09.21 | ₩125,839 | ₩128,749 | ₩122,044 | ₩127,891 | +1.63% | 43.6만 |
|---|
| 2026.09.18 | ₩125,571 | ₩126,335 | ₩122,459 | ₩124,874 | -0.56% | 83만 |
|---|
| 2026.09.17 | ₩123,170 | ₩125,504 | ₩118,959 | ₩122,205 | -0.78% | 79.2만 |
|---|
| 2026.09.16 | ₩132,572 | ₩132,572 | ₩118,141 | ₩119,683 | -9.72% | 84.6만 |
|---|
| 2026.09.15 | ₩129,152 | ₩133,323 | ₩127,408 | ₩130,520 | +1.06% | 66.8만 |
|---|
| 2026.09.14 | ₩128,401 | ₩130,198 | ₩127,140 | ₩127,489 | -0.71% | 38.4만 |
|---|
| 2026.09.11 | ₩127,288 | ₩135,536 | ₩126,282 | ₩135,495 | +6.45% | 53만 |
|---|
| 2026.09.10 | ₩123,251 | ₩125,665 | ₩122,191 | ₩125,356 | +1.71% | 67만 |
|---|
| 2026.09.09 | ₩125,960 | ₩129,407 | ₩125,759 | ₩125,973 | +0.01% | 91.4만 |
|---|
| 2026.09.08 | ₩133,537 | ₩134,731 | ₩126,657 | ₩127,033 | -4.87% | 52.5만 |
|---|
| 2026.09.04 | ₩132,518 | ₩133,993 | ₩130,949 | ₩132,759 | +0.18% | 49.2만 |
|---|
| 2026.09.03 | ₩128,414 | ₩131,794 | ₩126,684 | ₩131,003 | +2.02% | 55.4만 |
|---|
| 2026.09.02 | ₩128,347 | ₩130,506 | ₩126,402 | ₩128,736 | +0.30% | 75.2만 |
|---|
| 2026.09.01 | ₩127,797 | ₩129,246 | ₩125,276 | ₩127,636 | -0.13% | 117.4만 |
|---|
| 2026.08.31 | ₩128,454 | ₩131,780 | ₩128,454 | ₩129,715 | +0.98% | 71.2만 |
|---|
| 2026.08.28 | ₩130,882 | ₩131,271 | ₩126,993 | ₩127,516 | -2.57% | 74.9만 |
|---|
| 2026.08.27 | ₩130,225 | ₩131,070 | ₩128,039 | ₩130,882 | +0.50% | 164.5만 |
|---|
| 2026.08.26 | ₩127,717 | ₩129,272 | ₩126,925 | ₩128,347 | +0.49% | 66.4만 |
|---|
| 2026.08.25 | ₩127,449 | ₩127,931 | ₩125,410 | ₩127,234 | -0.17% | 79만 |
|---|
| 2026.08.24 | ₩129,447 | ₩130,439 | ₩125,115 | ₩125,638 | -2.94% | 89.8만 |
|---|
| 2026.08.21 | ₩132,143 | ₩132,880 | ₩129,661 | ₩130,976 | -0.88% | 98.2만 |
|---|
| 2026.08.20 | ₩134,114 | ₩135,334 | ₩131,137 | ₩131,432 | -2.00% | 44.1만 |
|---|
| 2026.08.19 | ₩141,343 | ₩142,925 | ₩135,013 | ₩135,428 | -4.18% | 37만 |
|---|
| 2026.08.18 | ₩141,249 | ₩143,556 | ₩136,555 | ₩140,592 | -0.47% | 49.1만 |
|---|
| 2026.08.17 | ₩147,136 | ₩152,032 | ₩147,123 | ₩148,303 | +0.79% | 61.6만 |
|---|
| 2026.08.14 | ₩143,542 | ₩147,177 | ₩143,542 | ₩145,688 | +1.49% | 41.7만 |
|---|
| 2026.08.13 | ₩147,297 | ₩149,711 | ₩143,180 | ₩143,918 | -2.29% | 53.4만 |
|---|
| 2026.08.12 | ₩147,646 | ₩149,510 | ₩145,594 | ₩147,579 | -0.05% | 28.5만 |
|---|
| 2026.08.11 | ₩143,381 | ₩145,272 | ₩142,000 | ₩143,395 | +0.01% | 39.1만 |
|---|
| 2026.08.10 | ₩142,764 | ₩144,521 | ₩140,176 | ₩140,431 | -1.63% | 52.8만 |
|---|
| 2026.08.07 | ₩138,795 | ₩143,220 | ₩138,795 | ₩142,416 | +2.61% | 58.3만 |
|---|
| 2026.08.06 | ₩132,129 | ₩140,404 | ₩132,129 | ₩136,930 | +3.63% | 84.8만 |
|---|
| 2026.08.05 | ₩139,116 | ₩141,517 | ₩134,047 | ₩134,275 | -3.48% | 155.4만 |
|---|
| 2026.08.04 | ₩148,706 | ₩148,706 | ₩140,243 | ₩142,912 | -3.90% | 92.5만 |
|---|
| 2026.08.03 | ₩140,069 | ₩146,399 | ₩138,982 | ₩141,785 | +1.23% | 38.4만 |
|---|
| 2026.07.31 | ₩151,026 | ₩151,442 | ₩143,448 | ₩143,931 | -4.70% | 86.6만 |
|---|
| 2026.07.30 | ₩145,165 | ₩149,215 | ₩143,180 | ₩145,983 | +0.56% | 87.9만 |
|---|
| 2026.07.29 | ₩147,324 | ₩148,853 | ₩138,821 | ₩138,996 | -5.65% | 81.6만 |
|---|
| 2026.07.28 | ₩149,752 | ₩152,850 | ₩146,050 | ₩148,692 | -0.71% | 58.3만 |
|---|
| 2026.07.27 | ₩153,158 | ₩157,182 | ₩148,531 | ₩156,136 | +1.94% | 37.5만 |
|---|
| 2026.07.24 | ₩155,572 | ₩156,498 | ₩150,060 | ₩151,549 | -2.59% | 58.9만 |
|---|
| 2026.07.23 | ₩154,835 | ₩159,743 | ₩153,789 | ₩157,718 | +1.86% | 66.3만 |
|---|
| 2026.07.22 | ₩155,706 | ₩165,242 | ₩155,706 | ₩161,768 | +3.89% | 96.8만 |
|---|
| 2026.07.21 | ₩158,630 | ₩160,561 | ₩155,210 | ₩160,025 | +0.88% | 52.3만 |
|---|
| 2026.07.20 | ₩154,338 | ₩157,074 | ₩152,139 | ₩152,354 | -1.29% | 50.7만 |
|---|
| 2026.07.17 | ₩147,995 | ₩157,530 | ₩147,673 | ₩152,957 | +3.35% | 116.8만 |
|---|
| 2026.07.16 | ₩157,772 | ₩158,965 | ₩152,930 | ₩154,969 | -1.78% | 55.2만 |
|---|
| 2026.07.15 | ₩166,221 | ₩167,133 | ₩159,247 | ₩163,069 | -1.90% | 58.8만 |
|---|
| 2026.07.14 | ₩166,851 | ₩167,307 | ₩162,184 | ₩164,746 | -1.26% | 58.3만 |
|---|
| 2026.07.13 | ₩165,349 | ₩165,349 | ₩158,697 | ₩159,797 | -3.36% | 66.5만 |
|---|
| 2026.07.10 | ₩170,875 | ₩171,907 | ₩167,334 | ₩170,003 | -0.51% | 93.6만 |
|---|
| 2026.07.09 | ₩172,082 | ₩182,113 | ₩172,082 | ₩173,678 | +0.93% | 138.1만 |
|---|
| 2026.07.08 | ₩158,362 | ₩166,650 | ₩158,362 | ₩165,456 | +4.48% | 138.2만 |
|---|
| 2026.07.07 | ₩160,695 | ₩162,613 | ₩155,545 | ₩160,092 | -0.38% | 73.4만 |
|---|
| 2026.07.06 | ₩164,491 | ₩173,892 | ₩164,290 | ₩166,583 | +1.27% | 118.7만 |
|---|
| 2026.07.02 | ₩168,823 | ₩174,442 | ₩157,329 | ₩160,293 | -5.05% | 209.9만 |
|---|
| 2026.07.01 | ₩163,016 | ₩171,746 | ₩163,016 | ₩169,896 | +4.22% | 167.7만 |
|---|
| 2026.06.30 | ₩158,281 | ₩167,911 | ₩157,758 | ₩166,610 | +5.26% | 236.4만 |
|---|
| 2026.06.29 | ₩160,306 | ₩166,301 | ₩156,216 | ₩157,423 | -1.80% | 232.8만 |
|---|
| 2026.06.26 | ₩169,279 | ₩174,335 | ₩161,420 | ₩162,278 | -4.14% | 769.6만 |
|---|
| 2026.06.25 | ₩183,776 | ₩183,776 | ₩166,087 | ₩168,474 | -8.33% | 113.6만 |
|---|
| 2026.06.24 | ₩178,519 | ₩181,496 | ₩169,534 | ₩174,496 | -2.25% | 65.2만 |
|---|
| 2026.06.23 | ₩178,506 | ₩185,077 | ₩174,415 | ₩180,263 | +0.98% | 66만 |
|---|
| 2026.06.22 | ₩191,649 | ₩196,920 | ₩188,377 | ₩192,843 | +0.62% | 50.8만 |
|---|
| 2026.06.18 | ₩186,177 | ₩191,850 | ₩183,615 | ₩188,953 | +1.49% | 103.4만 |
|---|
| 2026.06.17 | ₩186,043 | ₩186,579 | ₩178,626 | ₩179,082 | -3.74% | 60.6만 |
|---|
| 2026.06.16 | ₩186,164 | ₩191,408 | ₩180,383 | ₩180,973 | -2.79% | 34.2만 |
|---|
| 2026.06.15 | ₩194,465 | ₩195,806 | ₩187,169 | ₩188,068 | -3.29% | 46.3만 |
|---|
| 2026.06.12 | ₩182,878 | ₩186,338 | ₩179,713 | ₩185,667 | +1.53% | 51.3만 |
|---|
| 2026.06.11 | ₩177,634 | ₩182,999 | ₩169,922 | ₩182,502 | +2.74% | 133.9만 |
|---|
| 2026.06.10 | ₩172,900 | ₩179,673 | ₩168,313 | ₩172,766 | -0.08% | 94.3만 |
|---|
| 2026.06.09 | ₩187,505 | ₩188,765 | ₩167,240 | ₩175,528 | -6.39% | 106.8만 |
|---|
| 2026.06.08 | ₩173,289 | ₩182,784 | ₩169,976 | ₩182,395 | +5.26% | 114.8만 |
|---|
| 2026.06.05 | ₩183,240 | ₩184,313 | ₩163,860 | ₩164,665 | -10.14% | 132.9만 |
|---|
| 2026.06.04 | ₩187,237 | ₩194,465 | ₩183,736 | ₩189,221 | +1.06% | 75.6만 |
|---|
| 2026.06.03 | ₩197,362 | ₩198,462 | ₩190,965 | ₩194,438 | -1.48% | 44.4만 |
|---|
| 2026.06.02 | ₩185,614 | ₩195,954 | ₩183,575 | ₩195,860 | +5.52% | 59.1만 |
|---|
| 2026.06.01 | ₩184,179 | ₩188,497 | ₩179,565 | ₩180,960 | -1.75% | 79.8만 |
|---|
| 2026.05.29 | ₩193,795 | ₩198,274 | ₩183,039 | ₩184,112 | -5.00% | 107.8만 |
|---|
| 2026.05.28 | ₩189,812 | ₩192,910 | ₩183,012 | ₩192,132 | +1.22% | 82.7만 |
|---|
| 2026.05.27 | ₩199,977 | ₩199,977 | ₩188,403 | ₩189,959 | -5.01% | 91.6만 |
|---|
| 2026.05.26 | ₩197,818 | ₩198,623 | ₩190,563 | ₩197,912 | +0.05% | 90.8만 |
|---|
| 2026.05.22 | ₩179,699 | ₩193,433 | ₩178,694 | ₩192,708 | +7.24% | 98.2만 |
|---|
| 2026.05.21 | ₩173,168 | ₩177,728 | ₩168,997 | ₩177,473 | +2.49% | 60.2만 |
|---|
| 2026.05.20 | ₩173,825 | ₩180,839 | ₩171,666 | ₩174,107 | +0.16% | 114.4만 |
|---|
| 2026.05.19 | ₩154,325 | ₩167,227 | ₩152,555 | ₩165,819 | +7.45% | 99.8만 |
|---|
| 2026.05.18 | ₩173,704 | ₩175,689 | ₩156,109 | ₩159,810 | -8.00% | 158.6만 |
|---|
| 2026.05.15 | ₩168,823 | ₩173,785 | ₩165,698 | ₩171,974 | +1.87% | 74.4만 |
|---|
| 2026.05.14 | ₩174,388 | ₩176,145 | ₩168,702 | ₩174,053 | -0.19% | 69.3만 |
|---|
| 2026.05.13 | ₩166,838 | ₩180,075 | ₩161,782 | ₩175,770 | +5.35% | 151만 |
|---|
| 2026.05.12 | ₩166,422 | ₩168,568 | ₩151,777 | ₩160,387 | -3.63% | 85.9만 |
|---|
| 2026.05.11 | ₩170,714 | ₩172,444 | ₩164,316 | ₩169,721 | -0.58% | 102.9만 |
|---|
| 2026.05.08 | ₩145,192 | ₩174,053 | ₩142,094 | ₩168,219 | +15.86% | 217.7만 |
|---|
| 2026.05.07 | ₩143,247 | ₩148,102 | ₩140,833 | ₩141,893 | -0.95% | 158.7만 |
|---|
| 2026.05.06 | ₩141,463 | ₩145,567 | ₩138,137 | ₩143,837 | +1.68% | 116만 |
|---|
| 2026.05.05 | ₩136,743 | ₩141,490 | ₩134,248 | ₩139,867 | +2.29% | 106.2만 |
|---|
| 2026.05.04 | ₩129,554 | ₩136,032 | ₩127,744 | ₩135,187 | +4.35% | 123.3만 |
|---|
| 2026.05.01 | ₩124,954 | ₩129,702 | ₩122,567 | ₩129,420 | +3.57% | 78.1만 |
|---|
| 2026.04.30 | ₩119,750 | ₩126,644 | ₩119,093 | ₩125,517 | +4.82% | 106.7만 |
|---|
| 2026.04.29 | ₩117,631 | ₩120,515 | ₩117,028 | ₩118,745 | +0.95% | 52.8만 |
|---|
| 2026.04.28 | ₩119,563 | ₩120,944 | ₩114,694 | ₩115,606 | -3.31% | 60만 |
|---|
| 2026.04.27 | ₩124,592 | ₩125,745 | ₩121,105 | ₩123,023 | -1.26% | 93.6만 |
|---|
| 2026.04.24 | ₩116,867 | ₩126,362 | ₩116,210 | ₩125,879 | +7.71% | 181.6만 |
|---|
| 2026.04.23 | ₩115,217 | ₩117,564 | ₩111,382 | ₩113,930 | -1.12% | 47.2만 |
|---|
| 2026.04.22 | ₩118,208 | ₩119,026 | ₩111,073 | ₩113,541 | -3.95% | 67.9만 |
|---|
| 2026.04.21 | ₩112,039 | ₩120,609 | ₩112,012 | ₩116,451 | +3.94% | 140.5만 |
|---|
| 2026.04.20 | ₩106,339 | ₩111,516 | ₩105,548 | ₩111,395 | +4.75% | 45.8만 |
|---|
| 2026.04.17 | ₩108,847 | ₩109,893 | ₩104,877 | ₩107,586 | -1.16% | 74.9만 |
|---|
| 2026.04.16 | ₩104,569 | ₩107,077 | ₩104,448 | ₩106,366 | +1.72% | 71.2만 |
|---|
| 2026.04.15 | ₩102,557 | ₩104,515 | ₩102,074 | ₩104,153 | +1.56% | 53.4만 |
|---|
| 2026.04.14 | ₩100,518 | ₩104,461 | ₩98,990 | ₩102,946 | +2.41% | 75.3만 |
|---|
| 2026.04.13 | ₩97,903 | ₩99,566 | ₩97,286 | ₩99,204 | +1.33% | 48.9만 |
|---|
| 2026.04.10 | ₩100,666 | ₩101,927 | ₩98,735 | ₩98,976 | -1.68% | 50.3만 |
|---|
| 2026.04.09 | ₩101,618 | ₩103,268 | ₩98,306 | ₩99,244 | -2.34% | 69.8만 |
|---|
| 2026.04.08 | ₩102,597 | ₩104,636 | ₩100,586 | ₩101,846 | -0.73% | 57.4만 |
|---|
| 2026.04.07 | ₩100,170 | ₩100,666 | ₩95,288 | ₩97,863 | -2.30% | 61.9만 |
|---|
| 2026.04.06 | ₩99,298 | ₩101,833 | ₩98,949 | ₩100,545 | +1.26% | 49.7만 |
|---|
| 2026.04.02 | ₩93,062 | ₩99,767 | ₩93,062 | ₩99,446 | +6.86% | 64.4만 |
|---|
| 2026.04.01 | ₩94,845 | ₩98,708 | ₩94,845 | ₩97,340 | +2.63% | 110.7만 |
|---|
| 2026.03.31 | ₩89,307 | ₩94,255 | ₩88,743 | ₩93,933 | +5.18% | 86만 |
|---|
| 2026.03.30 | ₩93,518 | ₩93,518 | ₩86,544 | ₩87,281 | -6.67% | 108.8만 |
|---|
| 2026.03.27 | ₩97,072 | ₩97,353 | ₩91,721 | ₩92,150 | -5.07% | 62.5만 |
|---|
| 2026.03.26 | ₩99,003 | ₩100,894 | ₩97,742 | ₩98,145 | -0.87% | 51.9만 |
|---|
| 2026.03.25 | ₩103,871 | ₩104,824 | ₩100,331 | ₩100,532 | -3.21% | 48.2만 |
|---|
| 2026.03.24 | ₩96,254 | ₩102,825 | ₩95,704 | ₩102,114 | +6.09% | 65.3만 |
|---|
| 2026.03.23 | ₩98,694 | ₩101,497 | ₩97,259 | ₩97,783 | -0.92% | 61.1만 |
|---|
| 2026.03.20 | ₩97,031 | ₩97,890 | ₩94,121 | ₩95,261 | -1.82% | 89.9만 |
|---|
| 2026.03.19 | ₩94,255 | ₩98,399 | ₩94,255 | ₩97,233 | +3.16% | 64만 |
|---|
| 2026.03.18 | ₩99,995 | ₩101,712 | ₩96,763 | ₩97,045 | -2.95% | 94.4만 |
|---|
| 2026.03.17 | ₩101,806 | ₩103,268 | ₩98,855 | ₩99,995 | -1.78% | 64.1만 |
|---|
| 2026.03.16 | ₩101,471 | ₩102,798 | ₩99,915 | ₩100,304 | -1.15% | 62.7만 |
|---|
| 2026.03.13 | ₩100,653 | ₩101,927 | ₩98,319 | ₩99,070 | -1.57% | 61.6만 |
|---|
| 2026.03.12 | ₩101,256 | ₩101,913 | ₩97,903 | ₩99,727 | -1.51% | 66.6만 |
|---|
| 2026.03.11 | ₩101,296 | ₩104,958 | ₩101,296 | ₩102,825 | +1.51% | 71.9만 |
|---|
| 2026.03.10 | ₩99,834 | ₩103,429 | ₩99,258 | ₩101,122 | +1.29% | 69.5만 |
|---|
| 2026.03.09 | ₩95,301 | ₩100,049 | ₩93,021 | ₩99,834 | +4.76% | 89.6만 |
|---|
| 2026.03.06 | ₩96,026 | ₩97,850 | ₩95,731 | ₩96,562 | +0.56% | 101.6만 |
|---|
| 2026.03.05 | ₩101,766 | ₩104,958 | ₩98,239 | ₩99,378 | -2.35% | 72.6만 |
|---|
| 2026.03.04 | ₩104,824 | ₩105,937 | ₩102,061 | ₩103,308 | -1.45% | 60.1만 |
|---|
| 2026.03.03 | ₩104,810 | ₩106,594 | ₩101,927 | ₩103,348 | -1.39% | 64.7만 |
|---|
| 2026.03.02 | ₩106,004 | ₩109,625 | ₩105,950 | ₩109,316 | +3.13% | 45.5만 |
|---|
| 2026.02.27 | ₩107,318 | ₩109,571 | ₩106,285 | ₩109,249 | +1.80% | 95.8만 |
|---|
| 2026.02.26 | ₩110,590 | ₩110,738 | ₩106,916 | ₩109,276 | -1.19% | 39.8만 |
|---|
| 2026.02.25 | ₩109,397 | ₩110,751 | ₩108,579 | ₩109,973 | +0.53% | 30.7만 |
|---|
| 2026.02.24 | ₩110,966 | ₩113,621 | ₩108,673 | ₩108,713 | -2.03% | 56.3만 |
|---|
| 2026.02.23 | ₩112,575 | ₩112,575 | ₩107,372 | ₩109,169 | -3.03% | 65.5만 |
|---|
| 2026.02.20 | ₩110,054 | ₩115,083 | ₩108,994 | ₩113,031 | +2.71% | 51.4만 |
|---|
| 2026.02.19 | ₩112,307 | ₩112,575 | ₩107,036 | ₩111,422 | -0.79% | 101.5만 |
|---|
| 2026.02.18 | ₩115,150 | ₩116,478 | ₩112,991 | ₩113,675 | -1.28% | 60.7만 |
|---|
| 2026.02.17 | ₩120,743 | ₩122,285 | ₩112,401 | ₩114,533 | -5.14% | 82.8만 |
|---|
| 2026.02.13 | ₩122,674 | ₩125,236 | ₩120,823 | ₩121,789 | -0.72% | 77.6만 |
|---|
| 2026.02.12 | ₩124,190 | ₩130,091 | ₩119,817 | ₩123,479 | -0.57% | 132.2만 |
|---|
| 2026.02.11 | ₩118,664 | ₩123,385 | ₩118,476 | ₩121,708 | +2.57% | 96만 |
|---|
| 2026.02.10 | ₩118,490 | ₩119,898 | ₩115,030 | ₩115,311 | -2.68% | 53.2만 |
|---|
| 2026.02.09 | ₩118,369 | ₩119,053 | ₩115,338 | ₩117,162 | -1.02% | 72.9만 |
|---|
| 2026.02.06 | ₩120,528 | ₩127,516 | ₩112,656 | ₩119,670 | -0.71% | 179.9만 |
|---|
| 2026.02.05 | ₩114,305 | ₩118,731 | ₩113,635 | ₩117,095 | +2.44% | 91만 |
|---|
| 2026.02.04 | ₩113,621 | ₩123,036 | ₩113,621 | ₩117,618 | +3.52% | 144.5만 |
|---|
| 2026.02.03 | ₩113,823 | ₩115,901 | ₩108,445 | ₩111,435 | -2.10% | 62.3만 |
|---|
| 2026.02.02 | ₩109,249 | ₩114,922 | ₩108,860 | ₩114,346 | +4.66% | 76.7만 |
|---|
| 2026.01.30 | ₩112,803 | ₩114,775 | ₩108,994 | ₩110,657 | -1.90% | 74.3만 |
|---|
| 2026.01.29 | ₩115,311 | ₩116,760 | ₩108,632 | ₩115,191 | -0.10% | 67.6만 |
|---|
| 2026.01.28 | ₩115,338 | ₩117,631 | ₩114,855 | ₩115,647 | +0.27% | 55.6만 |
|---|
| 2026.01.27 | ₩114,252 | ₩116,371 | ₩113,058 | ₩113,890 | -0.32% | 43.9만 |
|---|
| 2026.01.26 | ₩114,507 | ₩114,802 | ₩111,824 | ₩113,085 | -1.24% | 69.8만 |
|---|
| 2026.01.23 | ₩117,082 | ₩118,436 | ₩113,018 | ₩114,802 | -1.95% | 68.1만 |
|---|
| 2026.01.22 | ₩122,258 | ₩122,513 | ₩117,390 | ₩117,698 | -3.73% | 74.7만 |
|---|
| 2026.01.21 | ₩116,679 | ₩120,890 | ₩115,995 | ₩119,469 | +2.39% | 58.4만 |
|---|
| 2026.01.20 | ₩118,745 | ₩120,568 | ₩114,104 | ₩115,164 | -3.02% | 94.5만 |
|---|
| 2026.01.16 | ₩123,948 | ₩125,464 | ₩121,427 | ₩122,071 | -1.51% | 84.8만 |
|---|
| 2026.01.15 | ₩126,389 | ₩126,858 | ₩120,260 | ₩121,427 | -3.93% | 123.5만 |
|---|
| 2026.01.14 | ₩113,997 | ₩125,973 | ₩113,997 | ₩122,674 | +7.61% | 239만 |
|---|
| 2026.01.13 | ₩113,460 | ₩117,296 | ₩113,407 | ₩114,480 | +0.90% | 65.4만 |
|---|
| 2026.01.12 | ₩108,820 | ₩113,568 | ₩107,761 | ₩113,326 | +4.14% | 71.3만 |
|---|
| 2026.01.09 | ₩110,309 | ₩112,388 | ₩109,853 | ₩110,067 | -0.22% | 52.5만 |
|---|
| 2026.01.08 | ₩109,638 | ₩111,985 | ₩108,552 | ₩110,631 | +0.91% | 46.9만 |
|---|
| 2026.01.07 | ₩115,593 | ₩116,009 | ₩108,807 | ₩111,221 | -3.78% | 77.2만 |
|---|
| 2026.01.06 | ₩106,326 | ₩116,679 | ₩106,326 | ₩116,532 | +9.60% | 114.4만 |
|---|
| 2026.01.05 | ₩104,260 | ₩109,142 | ₩103,388 | ₩106,165 | +1.83% | 94.1만 |
|---|
| 2026.01.02 | ₩101,551 | ₩103,268 | ₩100,787 | ₩101,578 | +0.03% | 34.2만 |
|---|
| 2025.12.31 | ₩100,867 | ₩100,867 | ₩99,124 | ₩99,271 | -1.58% | 29.2만 |
|---|
| 2025.12.30 | ₩100,827 | ₩101,833 | ₩100,518 | ₩100,599 | -0.23% | 41.4만 |
|---|
| 2025.12.29 | ₩98,587 | ₩100,653 | ₩98,037 | ₩100,626 | +2.07% | 44.8만 |
|---|
| 2025.12.26 | ₩99,647 | ₩99,794 | ₩98,292 | ₩98,520 | -1.13% | 28.8만 |
|---|
| 2025.12.24 | ₩98,949 | ₩99,928 | ₩97,823 | ₩99,070 | +0.12% | 22.7만 |
|---|
| 2025.12.23 | ₩99,325 | ₩99,875 | ₩97,769 | ₩98,453 | -0.88% | 33만 |
|---|
| 2025.12.22 | ₩100,773 | ₩102,114 | ₩99,700 | ₩99,875 | -0.89% | 46만 |
|---|
| 2025.12.19 | ₩100,103 | ₩102,463 | ₩99,244 | ₩99,405 | -0.70% | 66.4만 |
|---|
| 2025.12.18 | ₩101,699 | ₩102,463 | ₩97,943 | ₩98,788 | -2.86% | 62.1만 |
|---|
| 2025.12.17 | ₩99,258 | ₩101,672 | ₩98,413 | ₩99,030 | -0.23% | 39.4만 |
|---|
| 2025.12.16 | ₩101,605 | ₩103,120 | ₩98,024 | ₩98,936 | -2.63% | 65.9만 |
|---|
| 2025.12.15 | ₩105,963 | ₩105,963 | ₩101,109 | ₩101,538 | -4.18% | 49.1만 |
|---|
| 2025.12.12 | ₩107,385 | ₩108,150 | ₩103,000 | ₩103,844 | -3.30% | 53.7만 |
|---|
| 2025.12.11 | ₩108,096 | ₩109,155 | ₩106,540 | ₩108,002 | -0.09% | 69.1만 |
|---|
| 2025.12.10 | ₩106,889 | ₩109,772 | ₩106,285 | ₩109,021 | +1.99% | 59만 |
|---|
| 2025.12.09 | ₩103,710 | ₩107,238 | ₩103,710 | ₩106,634 | +2.82% | 57.6만 |
|---|
| 2025.12.08 | ₩104,609 | ₩105,360 | ₩103,523 | ₩104,609 | 0.00% | 54.8만 |
|---|
| 2025.12.05 | ₩102,611 | ₩104,944 | ₩102,262 | ₩104,032 | +1.39% | 52.6만 |
|---|
| 2025.12.04 | ₩101,189 | ₩103,576 | ₩100,693 | ₩101,846 | +0.65% | 51.8만 |
|---|
| 2025.12.03 | ₩95,355 | ₩101,927 | ₩95,355 | ₩101,819 | +6.78% | 83.7만 |
|---|
| 2025.12.02 | ₩92,190 | ₩95,784 | ₩91,265 | ₩95,100 | +3.16% | 52만 |
|---|
| 2025.12.01 | ₩91,627 | ₩92,096 | ₩89,669 | ₩90,245 | -1.51% | 25.3만 |
|---|
| 2025.11.28 | ₩91,707 | ₩92,083 | ₩91,063 | ₩91,882 | +0.19% | 16.6만 |
|---|
| 2025.11.26 | ₩89,172 | ₩91,667 | ₩89,172 | ₩90,849 | +1.88% | 32.4만 |
|---|
| 2025.11.25 | ₩88,140 | ₩91,198 | ₩87,255 | ₩89,239 | +1.25% | 42.6만 |
|---|
| 2025.11.24 | ₩84,639 | ₩88,462 | ₩84,639 | ₩87,858 | +3.80% | 54.6만 |
|---|
| 2025.11.21 | ₩78,215 | ₩85,095 | ₩78,215 | ₩84,720 | +8.32% | 63만 |
|---|
| 2025.11.20 | ₩82,547 | ₩83,285 | ₩78,162 | ₩78,484 | -4.92% | 59.6만 |
|---|
| 2025.11.19 | ₩80,535 | ₩82,158 | ₩80,093 | ₩80,857 | +0.40% | 51.6만 |
|---|
| 2025.11.18 | ₩81,635 | ₩82,668 | ₩80,227 | ₩80,267 | -1.68% | 43.5만 |
|---|
| 2025.11.17 | ₩85,833 | ₩86,517 | ₩82,212 | ₩83,003 | -3.30% | 44.9만 |
|---|
| 2025.11.14 | ₩85,659 | ₩88,126 | ₩85,095 | ₩86,356 | +0.81% | 37.8만 |
|---|
| 2025.11.13 | ₩90,125 | ₩90,956 | ₩87,348 | ₩87,764 | -2.62% | 61.7만 |
|---|
| 2025.11.12 | ₩92,418 | ₩93,746 | ₩90,433 | ₩90,634 | -1.93% | 40.7만 |
|---|
| 2025.11.11 | ₩90,862 | ₩93,089 | ₩90,433 | ₩91,063 | +0.22% | 50.4만 |
|---|
| 2025.11.10 | ₩90,742 | ₩92,431 | ₩89,856 | ₩91,493 | +0.83% | 56.4만 |
|---|
| 2025.11.07 | ₩91,157 | ₩91,157 | ₩83,473 | ₩88,623 | -2.78% | 117.7만 |
|---|
| 2025.11.06 | ₩94,202 | ₩95,234 | ₩91,841 | ₩92,016 | -2.32% | 41.3만 |
|---|
| 2025.11.05 | ₩90,889 | ₩95,516 | ₩90,889 | ₩94,108 | +3.54% | 30.6만 |
|---|
| 2025.11.04 | ₩92,914 | ₩92,914 | ₩89,642 | ₩90,983 | -2.08% | 47.6만 |
|---|
| 2025.11.03 | ₩95,462 | ₩96,227 | ₩94,617 | ₩95,248 | -0.22% | 30.5만 |
|---|
| 2025.10.31 | ₩93,773 | ₩95,476 | ₩93,249 | ₩95,140 | +1.46% | 28.6만 |
|---|
| 2025.10.30 | ₩93,424 | ₩96,441 | ₩93,209 | ₩94,470 | +1.12% | 36.3만 |
|---|
| 2025.10.29 | ₩97,139 | ₩97,984 | ₩93,317 | ₩93,893 | -3.34% | 31.7만 |
|---|
| 2025.10.28 | ₩97,192 | ₩97,192 | ₩95,301 | ₩95,905 | -1.32% | 30.5만 |
|---|
| 2025.10.27 | ₩96,924 | ₩98,145 | ₩96,187 | ₩97,702 | +0.80% | 26.5만 |
|---|
| 2025.10.24 | ₩97,192 | ₩97,192 | ₩95,033 | ₩95,489 | -1.75% | 24.9만 |
|---|
| 2025.10.23 | ₩91,801 | ₩95,328 | ₩91,801 | ₩95,315 | +3.83% | 29.2만 |
|---|
| 2025.10.22 | ₩95,234 | ₩96,374 | ₩90,916 | ₩92,364 | -3.01% | 39.5만 |
|---|
| 2025.10.21 | ₩97,112 | ₩97,769 | ₩94,550 | ₩96,763 | -0.36% | 16.9만 |
|---|
| 2025.10.20 | ₩94,215 | ₩97,702 | ₩93,880 | ₩97,340 | +3.32% | 31.3만 |
|---|
| 2025.10.17 | ₩92,633 | ₩94,819 | ₩92,096 | ₩93,142 | +0.55% | 40.6만 |
|---|
| 2025.10.16 | ₩93,880 | ₩94,832 | ₩92,270 | ₩93,746 | -0.14% | 50.8만 |
|---|
| 2025.10.15 | ₩90,849 | ₩93,424 | ₩90,178 | ₩93,397 | +2.80% | 41.2만 |
|---|
| 2025.10.14 | ₩85,672 | ₩90,809 | ₩85,618 | ₩89,508 | +4.48% | 31.7만 |
|---|
| 2025.10.13 | ₩86,678 | ₩88,663 | ₩85,900 | ₩88,421 | +2.01% | 28.4만 |
|---|
| 2025.10.10 | ₩90,192 | ₩90,527 | ₩82,936 | ₩83,178 | -7.78% | 43.8만 |
|---|