시장 데이터를 불러오는 중
전체 종목
에흐르 테스트 시스템즈 과거 주가
Aehr Test Systems - Common Stock · AEHR · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aehr Test Systems - Common Stock · AEHR · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩120,307 | ₩120,374 | ₩111,121 | ₩113,508 | -5.65% | 207.2만 |
| 2026.10.08 | ₩118,014 | ₩123,137 | ₩114,661 | ₩116,955 | -0.90% | 261만 |
| 2026.10.07 | ₩121,179 | ₩127,388 | ₩114,957 | ₩119,851 | -1.10% | 388.1만 |
| 2026.10.06 | ₩144,339 | ₩144,742 | ₩123,030 | ₩123,566 | -14.39% | 422.4만 |
| 2026.10.05 | ₩143,924 | ₩144,970 | ₩136,159 | ₩140,008 | -2.72% | 207.2만 |
| 2026.10.02 | ₩140,276 | ₩146,820 | ₩138,801 | ₩143,776 | +2.50% | 219.4만 |
| 2026.10.01 | ₩133,597 | ₩139,109 | ₩131,867 | ₩136,253 | +1.99% | 162.6만 |
| 2026.09.30 | ₩135,649 | ₩139,444 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩131,425 |
| ₩133,597 |
| -1.51% |
| 143.8만 |
| 2026.09.29 | ₩136,722 | ₩145,372 | ₩131,492 | ₩135,153 | -1.15% | 244.3만 |
|---|
| 2026.09.28 | ₩136,052 | ₩137,339 | ₩126,382 | ₩132,082 | -2.92% | 210.7만 |
|---|
| 2026.09.25 | ₩131,680 | ₩141,590 | ₩127,791 | ₩139,994 | +6.31% | 286.2만 |
|---|
| 2026.09.24 | ₩127,133 | ₩134,000 | ₩124,867 | ₩130,647 | +2.76% | 170.1만 |
|---|
| 2026.09.23 | ₩134,067 | ₩134,107 | ₩123,888 | ₩130,593 | -2.59% | 255.8만 |
|---|
| 2026.09.22 | ₩126,007 | ₩135,368 | ₩124,733 | ₩134,912 | +7.07% | 187.9만 |
|---|
| 2026.09.21 | ₩129,681 | ₩132,994 | ₩124,988 | ₩129,990 | +0.24% | 228.3만 |
|---|
| 2026.09.18 | ₩123,405 | ₩125,926 | ₩116,874 | ₩125,377 | +1.60% | 203만 |
|---|
| 2026.09.17 | ₩119,288 | ₩122,413 | ₩115,748 | ₩121,434 | +1.80% | 249만 |
|---|
| 2026.09.16 | ₩113,052 | ₩114,407 | ₩108,801 | ₩112,985 | -0.06% | 236.7만 |
|---|
| 2026.09.15 | ₩115,292 | ₩117,893 | ₩108,560 | ₩109,404 | -5.11% | 187만 |
|---|
| 2026.09.14 | ₩114,661 | ₩118,510 | ₩110,679 | ₩111,805 | -2.49% | 312.1만 |
|---|
| 2026.09.11 | ₩128,957 | ₩137,849 | ₩126,651 | ₩126,986 | -1.53% | 294.3만 |
|---|
| 2026.09.10 | ₩125,108 | ₩134,710 | ₩123,378 | ₩125,806 | +0.56% | 338.8만 |
|---|
| 2026.09.09 | ₩120,187 | ₩136,280 | ₩120,187 | ₩128,153 | +6.63% | 433.1만 |
|---|
| 2026.09.08 | ₩121,219 | ₩126,905 | ₩119,811 | ₩121,756 | +0.44% | 388.6만 |
|---|
| 2026.09.04 | ₩104,630 | ₩116,231 | ₩104,389 | ₩115,681 | +10.56% | 452.1만 |
|---|
| 2026.09.03 | ₩105,945 | ₩107,728 | ₩100,044 | ₩102,283 | -3.46% | 454.2만 |
|---|
| 2026.09.02 | ₩104,684 | ₩108,680 | ₩101,988 | ₩107,607 | +2.79% | 381.5만 |
|---|
| 2026.09.01 | ₩104,469 | ₩104,872 | ₩99,548 | ₩102,713 | -1.68% | 196.1만 |
|---|
| 2026.08.31 | ₩109,029 | ₩112,784 | ₩105,194 | ₩106,307 | -2.50% | 227.6만 |
|---|
| 2026.08.28 | ₩118,685 | ₩119,047 | ₩107,983 | ₩108,372 | -8.69% | 228.2만 |
|---|
| 2026.08.27 | ₩127,402 | ₩130,741 | ₩120,817 | ₩121,313 | -4.78% | 179.8만 |
|---|
| 2026.08.26 | ₩126,892 | ₩128,206 | ₩121,099 | ₩122,198 | -3.70% | 174만 |
|---|
| 2026.08.25 | ₩136,575 | ₩136,575 | ₩127,804 | ₩128,193 | -6.14% | 178.1만 |
|---|
| 2026.08.24 | ₩128,421 | ₩131,814 | ₩123,539 | ₩129,319 | +0.70% | 180.4만 |
|---|
| 2026.08.21 | ₩145,506 | ₩145,506 | ₩131,479 | ₩136,427 | -6.24% | 192.6만 |
|---|
| 2026.08.20 | ₩142,167 | ₩145,506 | ₩137,782 | ₩142,113 | -0.04% | 185.1만 |
|---|
| 2026.08.19 | ₩165,810 | ₩167,285 | ₩144,044 | ₩144,782 | -12.68% | 297.5만 |
|---|
| 2026.08.18 | ₩181,822 | ₩189,600 | ₩162,457 | ₩165,287 | -9.09% | 323.8만 |
|---|
| 2026.08.17 | ₩178,081 | ₩196,601 | ₩174,487 | ₩195,273 | +9.65% | 250.8만 |
|---|
| 2026.08.14 | ₩179,180 | ₩197,674 | ₩175,962 | ₩179,784 | +0.34% | 331.5만 |
|---|
| 2026.08.13 | ₩164,965 | ₩174,232 | ₩156,235 | ₩165,354 | +0.24% | 304.3만 |
|---|
| 2026.08.12 | ₩166,293 | ₩178,832 | ₩159,614 | ₩173,306 | +4.22% | 314.9만 |
|---|
| 2026.08.11 | ₩142,757 | ₩158,917 | ₩139,900 | ₩157,147 | +10.08% | 252.8만 |
|---|
| 2026.08.10 | ₩141,322 | ₩151,018 | ₩136,923 | ₩142,422 | +0.78% | 309.1만 |
|---|
| 2026.08.07 | ₩135,850 | ₩141,979 | ₩128,340 | ₩138,224 | +1.75% | 157.8만 |
|---|
| 2026.08.06 | ₩127,415 | ₩142,811 | ₩124,652 | ₩133,758 | +4.98% | 153.6만 |
|---|
| 2026.08.05 | ₩144,031 | ₩146,351 | ₩132,095 | ₩132,471 | -8.03% | 191.8만 |
|---|
| 2026.08.04 | ₩129,829 | ₩148,859 | ₩126,329 | ₩147,370 | +13.51% | 349.9만 |
|---|
| 2026.08.03 | ₩101,398 | ₩124,076 | ₩100,848 | ₩122,990 | +21.29% | 237.8만 |
|---|
| 2026.07.31 | ₩112,945 | ₩115,332 | ₩101,519 | ₩107,259 | -5.03% | 212.7만 |
|---|
| 2026.07.30 | ₩96,088 | ₩103,799 | ₩92,427 | ₩103,088 | +7.29% | 253.9만 |
|---|
| 2026.07.29 | ₩93,727 | ₩97,013 | ₩85,574 | ₩87,706 | -6.42% | 247.7만 |
|---|
| 2026.07.28 | ₩96,678 | ₩96,678 | ₩87,545 | ₩93,875 | -2.90% | 286.4만 |
|---|
| 2026.07.27 | ₩102,994 | ₩104,295 | ₩96,034 | ₩103,906 | +0.89% | 229.3만 |
|---|
| 2026.07.24 | ₩116,713 | ₩117,290 | ₩101,264 | ₩102,350 | -12.31% | 272.7만 |
|---|
| 2026.07.23 | ₩123,781 | ₩130,285 | ₩117,223 | ₩118,698 | -4.11% | 194.3만 |
|---|
| 2026.07.22 | ₩129,574 | ₩135,743 | ₩125,162 | ₩125,444 | -3.19% | 273.8만 |
|---|
| 2026.07.21 | ₩111,644 | ₩132,994 | ₩111,537 | ₩132,645 | +18.81% | 522.2만 |
|---|
| 2026.07.20 | ₩112,891 | ₩119,208 | ₩100,848 | ₩103,745 | -8.10% | 336.2만 |
|---|
| 2026.07.17 | ₩106,320 | ₩118,416 | ₩102,927 | ₩108,694 | +2.23% | 508.3만 |
|---|
| 2026.07.16 | ₩113,910 | ₩117,652 | ₩106,870 | ₩112,918 | -0.87% | 441.1만 |
|---|
| 2026.07.15 | ₩131,639 | ₩147,786 | ₩115,708 | ₩117,733 | -10.56% | 1295.7만 |
|---|
| 2026.07.14 | ₩98,314 | ₩99,132 | ₩91,501 | ₩96,570 | -1.77% | 506.1만 |
|---|
| 2026.07.13 | ₩93,325 | ₩95,873 | ₩90,160 | ₩91,220 | -2.26% | 144.2만 |
|---|
| 2026.07.10 | ₩97,952 | ₩99,776 | ₩94,894 | ₩97,362 | -0.60% | 132.5만 |
|---|
| 2026.07.09 | ₩106,146 | ₩106,602 | ₩99,856 | ₩102,203 | -3.71% | 262.8만 |
|---|
| 2026.07.08 | ₩87,679 | ₩91,823 | ₩84,917 | ₩91,045 | +3.84% | 150.2만 |
|---|
| 2026.07.07 | ₩89,060 | ₩95,068 | ₩85,171 | ₩89,771 | +0.80% | 243.3만 |
|---|
| 2026.07.06 | ₩97,120 | ₩104,188 | ₩92,896 | ₩97,000 | -0.12% | 213.4만 |
|---|
| 2026.07.02 | ₩113,079 | ₩113,991 | ₩88,859 | ₩93,821 | -17.03% | 346.3만 |
|---|
| 2026.07.01 | ₩121,058 | ₩123,432 | ₩112,958 | ₩113,227 | -6.47% | 136만 |
|---|
| 2026.06.30 | ₩128,072 | ₩135,046 | ₩126,061 | ₩128,823 | +0.59% | 119만 |
|---|
| 2026.06.29 | ₩122,976 | ₩128,595 | ₩115,533 | ₩127,093 | +3.35% | 119.8만 |
|---|
| 2026.06.26 | ₩128,072 | ₩128,729 | ₩118,135 | ₩123,124 | -3.86% | 235.8만 |
|---|
| 2026.06.25 | ₩137,594 | ₩137,594 | ₩122,681 | ₩132,484 | -3.71% | 103.9만 |
|---|
| 2026.06.24 | ₩137,607 | ₩139,149 | ₩122,440 | ₩127,670 | -7.22% | 147.9만 |
|---|
| 2026.06.23 | ₩138,787 | ₩143,883 | ₩135,448 | ₩137,312 | -1.06% | 153.1만 |
|---|
| 2026.06.22 | ₩155,940 | ₩157,348 | ₩147,920 | ₩151,983 | -2.54% | 109.2만 |
|---|
| 2026.06.18 | ₩160,191 | ₩162,337 | ₩149,650 | ₩154,625 | -3.47% | 139.9만 |
|---|
| 2026.06.17 | ₩153,499 | ₩165,595 | ₩148,899 | ₩151,031 | -1.61% | 203만 |
|---|
| 2026.06.16 | ₩152,426 | ₩159,172 | ₩140,088 | ₩140,584 | -7.77% | 127.5만 |
|---|
| 2026.06.15 | ₩158,675 | ₩169,806 | ₩154,746 | ₩155,403 | -2.06% | 162.4만 |
|---|
| 2026.06.12 | ₩138,425 | ₩150,870 | ₩135,716 | ₩145,466 | +5.09% | 140.7만 |
|---|
| 2026.06.11 | ₩128,877 | ₩138,734 | ₩123,834 | ₩138,170 | +7.21% | 148.9만 |
|---|
| 2026.06.10 | ₩124,720 | ₩140,061 | ₩121,635 | ₩125,149 | +0.34% | 209.8만 |
|---|
| 2026.06.09 | ₩133,745 | ₩142,878 | ₩113,481 | ₩126,476 | -5.43% | 237만 |
|---|
| 2026.06.08 | ₩140,812 | ₩140,812 | ₩125,591 | ₩128,179 | -8.97% | 181만 |
|---|
| 2026.06.05 | ₩147,947 | ₩149,918 | ₩129,950 | ₩132,028 | -10.76% | 235.2만 |
|---|
| 2026.06.04 | ₩141,268 | ₩160,218 | ₩138,372 | ₩156,342 | +10.67% | 176.9만 |
|---|
| 2026.06.03 | ₩151,541 | ₩163,342 | ₩149,127 | ₩153,673 | +1.41% | 276.9만 |
|---|
| 2026.06.02 | ₩133,638 | ₩152,909 | ₩131,090 | ₩151,541 | +13.40% | 260.1만 |
|---|
| 2026.06.01 | ₩118,242 | ₩125,712 | ₩116,110 | ₩125,551 | +6.18% | 152.7만 |
|---|
| 2026.05.29 | ₩135,944 | ₩136,119 | ₩121,729 | ₩123,821 | -8.92% | 187.7만 |
|---|
| 2026.05.28 | ₩138,533 | ₩140,705 | ₩131,827 | ₩134,094 | -3.20% | 157.7만 |
|---|
| 2026.05.27 | ₩145,426 | ₩150,200 | ₩135,998 | ₩139,230 | -4.26% | 280.3만 |
|---|
| 2026.05.26 | ₩132,766 | ₩149,623 | ₩130,379 | ₩147,410 | +11.03% | 268.9만 |
|---|
| 2026.05.22 | ₩124,250 | ₩130,285 | ₩120,884 | ₩127,428 | +2.56% | 185.7만 |
|---|
| 2026.05.21 | ₩109,954 | ₩124,183 | ₩107,299 | ₩122,440 | +11.36% | 198.6만 |
|---|
| 2026.05.20 | ₩115,587 | ₩116,003 | ₩108,023 | ₩110,424 | -4.47% | 169.9만 |
|---|
| 2026.05.19 | ₩109,552 | ₩114,648 | ₩102,941 | ₩108,814 | -0.67% | 276.3만 |
|---|
| 2026.05.18 | ₩132,739 | ₩133,772 | ₩109,029 | ₩112,073 | -15.57% | 395.7만 |
|---|
| 2026.05.15 | ₩133,611 | ₩138,761 | ₩126,771 | ₩133,436 | -0.13% | 218.4만 |
|---|
| 2026.05.14 | ₩137,942 | ₩145,841 | ₩132,967 | ₩142,609 | +3.38% | 211.3만 |
|---|
| 2026.05.13 | ₩137,259 | ₩142,690 | ₩124,384 | ₩138,465 | +0.88% | 325만 |
|---|
| 2026.05.12 | ₩133,436 | ₩140,155 | ₩122,332 | ₩129,708 | -2.79% | 368.3만 |
|---|
| 2026.05.11 | ₩133,839 | ₩143,494 | ₩127,147 | ₩140,222 | +4.77% | 300.5만 |
|---|
| 2026.05.08 | ₩126,061 | ₩139,243 | ₩120,951 | ₩130,392 | +3.44% | 384.3만 |
|---|
| 2026.05.07 | ₩127,764 | ₩131,921 | ₩119,771 | ₩122,386 | -4.21% | 196.1만 |
|---|
| 2026.05.06 | ₩122,292 | ₩130,312 | ₩115,761 | ₩129,722 | +6.08% | 226.1만 |
|---|
| 2026.05.05 | ₩116,901 | ₩124,907 | ₩113,978 | ₩122,292 | +4.61% | 227.1만 |
|---|
| 2026.05.04 | ₩128,314 | ₩133,343 | ₩112,811 | ₩114,809 | -10.52% | 405.8만 |
|---|
| 2026.05.01 | ₩119,731 | ₩127,241 | ₩115,386 | ₩124,813 | +4.25% | 214.4만 |
|---|
| 2026.04.30 | ₩117,142 | ₩121,823 | ₩110,839 | ₩121,447 | +3.67% | 307.3만 |
|---|
| 2026.04.29 | ₩112,382 | ₩114,501 | ₩104,657 | ₩109,713 | -2.37% | 230.4만 |
|---|
| 2026.04.28 | ₩109,109 | ₩116,003 | ₩102,873 | ₩110,544 | +1.32% | 461.6만 |
|---|
| 2026.04.27 | ₩125,551 | ₩126,637 | ₩114,340 | ₩118,658 | -5.49% | 374.8만 |
|---|
| 2026.04.24 | ₩132,095 | ₩137,433 | ₩126,771 | ₩128,622 | -2.63% | 265.8만 |
|---|
| 2026.04.23 | ₩127,402 | ₩132,605 | ₩120,428 | ₩128,086 | +0.54% | 246.2만 |
|---|
| 2026.04.22 | ₩129,279 | ₩136,776 | ₩122,842 | ₩130,567 | +1.00% | 371만 |
|---|
| 2026.04.21 | ₩120,965 | ₩133,664 | ₩119,476 | ₩125,685 | +3.90% | 483.8만 |
|---|
| 2026.04.20 | ₩113,106 | ₩123,647 | ₩110,705 | ₩120,897 | +6.89% | 396.4만 |
|---|
| 2026.04.17 | ₩113,012 | ₩114,004 | ₩106,105 | ₩112,462 | -0.49% | 390.4만 |
|---|
| 2026.04.16 | ₩113,535 | ₩122,614 | ₩108,104 | ₩108,426 | -4.50% | 844.1만 |
|---|
| 2026.04.15 | ₩98,005 | ₩101,760 | ₩93,312 | ₩98,193 | +0.19% | 266.9만 |
|---|
| 2026.04.14 | ₩98,046 | ₩100,205 | ₩91,863 | ₩99,749 | +1.74% | 272.3만 |
|---|
| 2026.04.13 | ₩92,520 | ₩99,950 | ₩92,118 | ₩96,101 | +3.87% | 339만 |
|---|
| 2026.04.10 | ₩94,116 | ₩97,228 | ₩87,974 | ₩94,452 | +0.36% | 527.3만 |
|---|
| 2026.04.09 | ₩83,803 | ₩94,224 | ₩83,146 | ₩92,346 | +10.19% | 725.2만 |
|---|
| 2026.04.08 | ₩76,910 | ₩88,886 | ₩73,611 | ₩84,702 | +10.13% | 1080.5만 |
|---|
| 2026.04.07 | ₩66,276 | ₩71,211 | ₩65,310 | ₩67,389 | +1.68% | 575.2만 |
|---|
| 2026.04.06 | ₩60,750 | ₩70,567 | ₩60,093 | ₩69,950 | +15.14% | 792.5만 |
|---|
| 2026.04.02 | ₩48,587 | ₩59,678 | ₩47,809 | ₩59,436 | +22.33% | 364.2만 |
|---|
| 2026.04.01 | ₩51,229 | ₩54,622 | ₩50,599 | ₩53,106 | +3.66% | 312.4만 |
|---|
| 2026.03.31 | ₩44,939 | ₩50,317 | ₩44,255 | ₩49,727 | +10.65% | 332.6만 |
|---|
| 2026.03.30 | ₩45,315 | ₩45,462 | ₩39,065 | ₩40,393 | -10.86% | 152.7만 |
|---|
| 2026.03.27 | ₩46,026 | ₩47,179 | ₩43,156 | ₩43,612 | -5.24% | 146만 |
|---|
| 2026.03.26 | ₩49,955 | ₩50,612 | ₩46,347 | ₩46,361 | -7.19% | 126.2만 |
|---|
| 2026.03.25 | ₩53,857 | ₩55,105 | ₩51,350 | ₩52,342 | -2.81% | 115.2만 |
|---|
| 2026.03.24 | ₩48,587 | ₩53,643 | ₩48,292 | ₩52,557 | +8.17% | 144.2만 |
|---|
| 2026.03.23 | ₩48,627 | ₩50,692 | ₩45,181 | ₩49,821 | +2.45% | 175.8만 |
|---|
| 2026.03.20 | ₩50,585 | ₩50,706 | ₩44,792 | ₩46,294 | -8.48% | 175.9만 |
|---|
| 2026.03.19 | ₩46,803 | ₩50,947 | ₩45,261 | ₩50,639 | +8.19% | 147.4만 |
|---|
| 2026.03.18 | ₩50,505 | ₩51,484 | ₩47,648 | ₩48,694 | -3.58% | 110만 |
|---|
| 2026.03.17 | ₩49,512 | ₩51,524 | ₩48,815 | ₩49,740 | +0.46% | 94.4만 |
|---|
| 2026.03.16 | ₩50,961 | ₩52,731 | ₩49,459 | ₩50,263 | -1.37% | 127.3만 |
|---|
| 2026.03.13 | ₩51,484 | ₩53,603 | ₩46,441 | ₩47,836 | -7.09% | 159.2만 |
|---|
| 2026.03.12 | ₩55,346 | ₩55,614 | ₩50,169 | ₩50,491 | -8.77% | 147.8만 |
|---|
| 2026.03.11 | ₩56,325 | ₩60,616 | ₩54,997 | ₩56,928 | +1.07% | 129.9만 |
|---|
| 2026.03.10 | ₩53,750 | ₩61,354 | ₩53,750 | ₩56,271 | +4.69% | 226.5만 |
|---|
| 2026.03.09 | ₩46,937 | ₩54,890 | ₩46,669 | ₩54,823 | +16.80% | 164만 |
|---|
| 2026.03.06 | ₩52,208 | ₩54,689 | ₩47,165 | ₩47,756 | -8.53% | 156.2만 |
|---|
| 2026.03.05 | ₩55,440 | ₩58,176 | ₩52,141 | ₩54,300 | -2.06% | 177.2만 |
|---|
| 2026.03.04 | ₩59,061 | ₩62,963 | ₩54,474 | ₩57,210 | -3.13% | 259만 |
|---|
| 2026.03.03 | ₩54,850 | ₩60,295 | ₩51,966 | ₩55,842 | +1.81% | 351.7만 |
|---|
| 2026.03.02 | ₩52,208 | ₩59,731 | ₩52,194 | ₩59,047 | +13.10% | 272.3만 |
|---|
| 2026.02.27 | ₩51,296 | ₩53,334 | ₩48,976 | ₩50,196 | -2.14% | 127.6만 |
|---|
| 2026.02.26 | ₩57,666 | ₩57,840 | ₩50,022 | ₩53,375 | -7.44% | 251.2만 |
|---|
| 2026.02.25 | ₩53,200 | ₩55,990 | ₩52,852 | ₩55,628 | +4.56% | 182.2만 |
|---|
| 2026.02.24 | ₩46,267 | ₩53,643 | ₩46,160 | ₩52,610 | +13.71% | 258만 |
|---|
| 2026.02.23 | ₩44,886 | ₩49,861 | ₩44,510 | ₩46,026 | +2.54% | 175.2만 |
|---|
| 2026.02.20 | ₩40,286 | ₩45,154 | ₩40,125 | ₩45,060 | +11.85% | 138.5만 |
|---|
| 2026.02.19 | ₩38,475 | ₩40,755 | ₩37,684 | ₩40,594 | +5.51% | 61.5만 |
|---|
| 2026.02.18 | ₩37,832 | ₩40,380 | ₩37,242 | ₩38,904 | +2.84% | 81.5만 |
|---|
| 2026.02.17 | ₩38,220 | ₩39,763 | ₩34,868 | ₩38,207 | -0.04% | 125.1만 |
|---|
| 2026.02.13 | ₩37,429 | ₩40,634 | ₩37,014 | ₩38,676 | +3.33% | 138.1만 |
|---|
| 2026.02.12 | ₩44,456 | ₩44,456 | ₩37,054 | ₩37,402 | -15.87% | 345.1만 |
|---|
| 2026.02.11 | ₩42,659 | ₩50,277 | ₩42,512 | ₩45,395 | +6.41% | 502.1만 |
|---|
| 2026.02.10 | ₩36,946 | ₩37,215 | ₩35,632 | ₩35,981 | -2.61% | 51.7만 |
|---|
| 2026.02.09 | ₩35,284 | ₩37,523 | ₩34,305 | ₩37,000 | +4.87% | 57.8만 |
|---|
| 2026.02.06 | ₩32,172 | ₩35,713 | ₩31,917 | ₩35,391 | +10.00% | 84.3만 |
|---|
| 2026.02.05 | ₩31,220 | ₩34,063 | ₩30,389 | ₩30,845 | -1.20% | 90.8만 |
|---|
| 2026.02.04 | ₩36,410 | ₩36,410 | ₩31,046 | ₩31,958 | -12.23% | 121.2만 |
|---|
| 2026.02.03 | ₩36,209 | ₩37,966 | ₩34,278 | ₩36,464 | +0.70% | 96.7만 |
|---|
| 2026.02.02 | ₩33,554 | ₩35,887 | ₩33,031 | ₩34,948 | +4.16% | 84.2만 |
|---|
| 2026.01.30 | ₩35,351 | ₩38,006 | ₩33,580 | ₩34,385 | -2.73% | 96.5만 |
|---|
| 2026.01.29 | ₩37,483 | ₩37,751 | ₩34,479 | ₩36,048 | -3.83% | 99.3만 |
|---|
| 2026.01.28 | ₩37,697 | ₩41,037 | ₩36,531 | ₩37,523 | -0.46% | 120.7만 |
|---|
| 2026.01.27 | ₩36,263 | ₩37,242 | ₩35,015 | ₩37,215 | +2.63% | 117.3만 |
|---|
| 2026.01.26 | ₩37,309 | ₩37,952 | ₩35,565 | ₩35,914 | -3.74% | 82.3만 |
|---|
| 2026.01.23 | ₩41,265 | ₩41,399 | ₩37,014 | ₩37,604 | -8.87% | 122.8만 |
|---|
| 2026.01.22 | ₩40,836 | ₩42,700 | ₩39,843 | ₩41,452 | +1.51% | 164.9만 |
|---|
| 2026.01.21 | ₩40,205 | ₩40,769 | ₩36,289 | ₩39,159 | -2.60% | 124.1만 |
|---|
| 2026.01.20 | ₩36,678 | ₩40,138 | ₩36,222 | ₩38,971 | +6.25% | 147만 |
|---|
| 2026.01.16 | ₩36,678 | ₩39,441 | ₩35,056 | ₩38,636 | +5.34% | 156.6만 |
|---|
| 2026.01.15 | ₩36,786 | ₩37,818 | ₩35,404 | ₩35,579 | -3.28% | 94.3만 |
|---|
| 2026.01.14 | ₩35,887 | ₩38,220 | ₩34,238 | ₩34,828 | -2.95% | 148만 |
|---|
| 2026.01.13 | ₩35,713 | ₩38,100 | ₩34,868 | ₩35,954 | +0.68% | 183.9만 |
|---|
| 2026.01.12 | ₩34,895 | ₩38,623 | ₩34,747 | ₩35,337 | +1.27% | 166.6만 |
|---|
| 2026.01.09 | ₩32,052 | ₩35,431 | ₩28,484 | ₩35,297 | +10.13% | 338.7만 |
|---|
| 2026.01.08 | ₩32,011 | ₩32,293 | ₩30,053 | ₩30,442 | -4.90% | 174.6만 |
|---|
| 2026.01.07 | ₩32,494 | ₩33,433 | ₩31,850 | ₩32,427 | -0.21% | 64.4만 |
|---|
| 2026.01.06 | ₩32,615 | ₩33,607 | ₩32,266 | ₩33,165 | +1.69% | 80.2만 |
|---|
| 2026.01.05 | ₩30,442 | ₩32,119 | ₩30,295 | ₩31,502 | +3.48% | 72.6만 |
|---|
| 2026.01.02 | ₩28,189 | ₩29,892 | ₩28,149 | ₩29,718 | +5.42% | 64.6만 |
|---|
| 2025.12.31 | ₩27,425 | ₩28,095 | ₩26,687 | ₩27,076 | -1.27% | 88.1만 |
|---|
| 2025.12.30 | ₩27,626 | ₩27,921 | ₩27,224 | ₩27,277 | -1.26% | 49.7만 |
|---|
| 2025.12.29 | ₩28,243 | ₩28,525 | ₩27,143 | ₩27,304 | -3.32% | 52.4만 |
|---|
| 2025.12.26 | ₩29,691 | ₩29,691 | ₩28,176 | ₩28,779 | -3.07% | 34.8만 |
|---|
| 2025.12.24 | ₩29,933 | ₩30,389 | ₩29,128 | ₩29,597 | -1.12% | 31.8만 |
|---|
| 2025.12.23 | ₩29,718 | ₩30,630 | ₩29,369 | ₩30,536 | +2.75% | 31.9만 |
|---|
| 2025.12.22 | ₩30,161 | ₩31,113 | ₩29,450 | ₩30,322 | +0.53% | 49.3만 |
|---|
| 2025.12.19 | ₩28,806 | ₩30,161 | ₩28,806 | ₩29,249 | +1.54% | 57.2만 |
|---|
| 2025.12.18 | ₩30,147 | ₩30,697 | ₩28,766 | ₩28,793 | -4.49% | 42.7만 |
|---|
| 2025.12.17 | ₩30,456 | ₩30,818 | ₩28,618 | ₩28,820 | -5.37% | 56.3만 |
|---|
| 2025.12.16 | ₩30,107 | ₩31,260 | ₩28,994 | ₩29,369 | -2.45% | 65.6만 |
|---|
| 2025.12.15 | ₩33,071 | ₩33,071 | ₩30,375 | ₩30,737 | -7.06% | 68.6만 |
|---|
| 2025.12.12 | ₩35,056 | ₩35,136 | ₩32,534 | ₩32,829 | -6.35% | 47.7만 |
|---|
| 2025.12.11 | ₩34,238 | ₩35,579 | ₩33,071 | ₩35,444 | +3.53% | 53.1만 |
|---|
| 2025.12.10 | ₩32,695 | ₩34,667 | ₩32,400 | ₩34,653 | +5.99% | 63.3만 |
|---|
| 2025.12.09 | ₩31,502 | ₩33,191 | ₩31,006 | ₩32,883 | +4.38% | 34.7만 |
|---|
| 2025.12.08 | ₩33,594 | ₩33,714 | ₩30,308 | ₩32,011 | -4.71% | 77.1만 |
|---|
| 2025.12.05 | ₩34,345 | ₩34,533 | ₩33,098 | ₩33,178 | -3.40% | 39.9만 |
|---|
| 2025.12.04 | ₩32,789 | ₩34,707 | ₩32,628 | ₩34,197 | +4.29% | 58.6만 |
|---|
| 2025.12.03 | ₩30,308 | ₩33,701 | ₩29,799 | ₩33,205 | +9.56% | 75.9만 |
|---|
| 2025.12.02 | ₩30,536 | ₩31,019 | ₩29,772 | ₩30,120 | -1.36% | 50.7만 |
|---|
| 2025.12.01 | ₩29,933 | ₩31,394 | ₩29,450 | ₩30,214 | +0.94% | 60.6만 |
|---|
| 2025.11.28 | ₩31,247 | ₩31,327 | ₩30,576 | ₩30,804 | -1.42% | 33.7만 |
|---|
| 2025.11.26 | ₩29,061 | ₩31,059 | ₩28,471 | ₩30,697 | +5.63% | 72.4만 |
|---|
| 2025.11.25 | ₩27,613 | ₩29,088 | ₩26,982 | ₩28,833 | +4.42% | 64.6만 |
|---|
| 2025.11.24 | ₩27,251 | ₩28,297 | ₩27,157 | ₩27,988 | +2.71% | 102.7만 |
|---|
| 2025.11.21 | ₩25,789 | ₩27,572 | ₩25,078 | ₩27,183 | +5.41% | 92.8만 |
|---|
| 2025.11.20 | ₩28,364 | ₩28,739 | ₩25,842 | ₩26,017 | -8.27% | 74.3만 |
|---|
| 2025.11.19 | ₩26,660 | ₩27,572 | ₩26,339 | ₩26,634 | -0.10% | 65.7만 |
|---|
| 2025.11.18 | ₩26,164 | ₩27,318 | ₩25,816 | ₩26,473 | +1.18% | 78.8만 |
|---|
| 2025.11.17 | ₩26,982 | ₩27,720 | ₩26,567 | ₩26,915 | -0.25% | 61.6만 |
|---|
| 2025.11.14 | ₩25,856 | ₩29,021 | ₩25,842 | ₩27,277 | +5.50% | 128.7만 |
|---|
| 2025.11.13 | ₩30,670 | ₩30,845 | ₩27,733 | ₩27,814 | -9.31% | 94.6만 |
|---|
| 2025.11.12 | ₩31,958 | ₩32,052 | ₩29,852 | ₩31,140 | -2.56% | 88.2만 |
|---|
| 2025.11.11 | ₩32,239 | ₩32,333 | ₩30,523 | ₩31,059 | -3.66% | 78.8만 |
|---|
| 2025.11.10 | ₩33,647 | ₩34,184 | ₩32,266 | ₩32,977 | -1.99% | 84.4만 |
|---|
| 2025.11.07 | ₩30,858 | ₩32,829 | ₩30,389 | ₩32,829 | +6.39% | 80.3만 |
|---|
| 2025.11.06 | ₩33,996 | ₩34,103 | ₩31,019 | ₩31,770 | -6.55% | 99.3만 |
|---|
| 2025.11.05 | ₩33,808 | ₩34,948 | ₩33,460 | ₩34,506 | +2.06% | 113만 |
|---|
| 2025.11.04 | ₩33,004 | ₩34,841 | ₩31,917 | ₩33,259 | +0.77% | 147.4만 |
|---|
| 2025.11.03 | ₩35,632 | ₩36,209 | ₩34,358 | ₩34,868 | -2.15% | 131.8만 |
|---|
| 2025.10.31 | ₩34,036 | ₩35,243 | ₩33,942 | ₩34,854 | +2.40% | 107.1만 |
|---|
| 2025.10.30 | ₩35,404 | ₩35,592 | ₩33,433 | ₩33,661 | -4.92% | 117.3만 |
|---|
| 2025.10.29 | ₩34,533 | ₩37,684 | ₩33,674 | ₩36,209 | +4.85% | 163.6만 |
|---|
| 2025.10.28 | ₩33,929 | ₩35,284 | ₩33,326 | ₩33,647 | -0.83% | 109.7만 |
|---|
| 2025.10.27 | ₩34,090 | ₩34,197 | ₩32,548 | ₩33,714 | -1.10% | 124.7만 |
|---|
| 2025.10.24 | ₩34,613 | ₩34,868 | ₩33,393 | ₩33,487 | -3.25% | 115.6만 |
|---|
| 2025.10.23 | ₩31,529 | ₩33,983 | ₩30,912 | ₩33,647 | +6.72% | 138.4만 |
|---|
| 2025.10.22 | ₩33,594 | ₩34,412 | ₩30,322 | ₩31,757 | -5.47% | 190.2만 |
|---|
| 2025.10.21 | ₩37,845 | ₩37,925 | ₩34,559 | ₩34,761 | -8.15% | 177.8만 |
|---|
| 2025.10.20 | ₩34,747 | ₩38,717 | ₩34,546 | ₩38,623 | +11.15% | 263.9만 |
|---|
| 2025.10.17 | ₩35,149 | ₩35,981 | ₩32,950 | ₩33,205 | -5.53% | 160.6만 |
|---|
| 2025.10.16 | ₩39,830 | ₩39,843 | ₩35,766 | ₩35,820 | -10.07% | 144.7만 |
|---|
| 2025.10.15 | ₩37,456 | ₩39,508 | ₩37,148 | ₩39,226 | +4.73% | 178.2만 |
|---|
| 2025.10.14 | ₩33,071 | ₩37,523 | ₩31,850 | ₩36,598 | +10.67% | 184만 |
|---|
| 2025.10.13 | ₩33,004 | ₩34,264 | ₩31,502 | ₩34,224 | +3.70% | 148.1만 |
|---|
| 2025.10.10 | ₩33,580 | ₩34,546 | ₩31,435 | ₩31,502 | -6.19% | 205.3만 |
|---|