시장 데이터를 불러오는 중
전체 종목
아스테라 랩스 과거 주가
Astera Labs, Inc. - Common Stock · ALAB · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Astera Labs, Inc. - Common Stock · ALAB · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩460,865 | ₩467,477 | ₩435,818 | ₩457,138 | -0.81% | 406.4만 |
| 2026.10.08 | ₩500,513 | ₩511,820 | ₩457,572 | ₩463,603 | -7.37% | 644.5만 |
| 2026.10.07 | ₩502,276 | ₩518,493 | ₩481,196 | ₩510,625 | +1.66% | 502.5만 |
| 2026.10.06 | ₩502,409 | ₩536,660 | ₩496,699 | ₩520,710 | +3.64% | 651만 |
| 2026.10.05 | ₩473,155 | ₩487,896 | ₩462,628 | ₩484,028 | +2.30% | 325.7만 |
| 2026.10.02 | ₩464,872 | ₩485,952 | ₩457,124 | ₩467,985 | +0.67% | 409.7만 |
| 2026.10.01 | ₩481,691 | ₩487,381 | ₩470,216 | ₩476,120 | -1.16% | 408만 |
| 2026.09.30 | ₩480,515 | ₩484,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩475,519 |
| -1.04% |
| 325.8만 |
| 2026.09.29 | ₩470,456 | ₩489,853 | ₩466,208 | ₩478,017 | +1.61% | 269.2만 |
|---|
| 2026.09.28 | ₩475,987 | ₩491,162 | ₩456,857 | ₩469,294 | -1.41% | 408.1만 |
|---|
| 2026.09.25 | ₩488,917 | ₩504,774 | ₩475,822 | ₩487,074 | -0.38% | 306.5만 |
|---|
| 2026.09.24 | ₩468,085 | ₩491,215 | ₩465,340 | ₩481,584 | +2.88% | 340.4만 |
|---|
| 2026.09.23 | ₩486,660 | ₩491,415 | ₩469,386 | ₩481,517 | -1.06% | 330.4만 |
|---|
| 2026.09.22 | ₩447,506 | ₩493,125 | ₩447,506 | ₩485,524 | +8.50% | 546만 |
|---|
| 2026.09.21 | ₩413,042 | ₩458,193 | ₩411,893 | ₩455,174 | +10.20% | 614.6만 |
|---|
| 2026.09.18 | ₩400,779 | ₩406,029 | ₩392,042 | ₩405,093 | +1.08% | 706.6만 |
|---|
| 2026.09.17 | ₩372,820 | ₩392,630 | ₩371,697 | ₩392,149 | +5.18% | 418.1만 |
|---|
| 2026.09.16 | ₩340,946 | ₩363,335 | ₩340,773 | ₩359,581 | +5.47% | 360.9만 |
|---|
| 2026.09.15 | ₩346,584 | ₩352,071 | ₩336,131 | ₩337,353 | -2.66% | 301.9만 |
|---|
| 2026.09.14 | ₩359,675 | ₩363,716 | ₩342,656 | ₩343,364 | -4.53% | 645.4만 |
|---|
| 2026.09.11 | ₩390,426 | ₩397,559 | ₩383,252 | ₩389,023 | -0.36% | 231.2만 |
|---|
| 2026.09.10 | ₩384,355 | ₩393,899 | ₩374,743 | ₩380,087 | -1.11% | 322.3만 |
|---|
| 2026.09.09 | ₩382,211 | ₩413,670 | ₩382,197 | ₩401,473 | +5.04% | 314.6만 |
|---|
| 2026.09.08 | ₩406,082 | ₩417,103 | ₩383,346 | ₩385,857 | -4.98% | 572만 |
|---|
| 2026.09.04 | ₩382,050 | ₩429,673 | ₩381,837 | ₩414,645 | +8.53% | 653.6만 |
|---|
| 2026.09.03 | ₩360,690 | ₩378,263 | ₩350,591 | ₩377,802 | +4.74% | 278.8만 |
|---|
| 2026.09.02 | ₩367,142 | ₩372,205 | ₩356,683 | ₩366,194 | -0.26% | 285.1만 |
|---|
| 2026.09.01 | ₩383,854 | ₩386,044 | ₩369,600 | ₩373,915 | -2.59% | 344.3만 |
|---|
| 2026.08.31 | ₩390,680 | ₩398,014 | ₩387,901 | ₩396,718 | +1.55% | 235.3만 |
|---|
| 2026.08.28 | ₩396,972 | ₩402,141 | ₩383,399 | ₩386,686 | -2.59% | 264만 |
|---|
| 2026.08.27 | ₩396,958 | ₩414,297 | ₩396,477 | ₩406,216 | +2.33% | 274.5만 |
|---|
| 2026.08.26 | ₩377,535 | ₩388,235 | ₩374,035 | ₩387,794 | +2.72% | 193.4만 |
|---|
| 2026.08.25 | ₩381,970 | ₩386,859 | ₩373,755 | ₩377,575 | -1.15% | 179.8만 |
|---|
| 2026.08.24 | ₩362,934 | ₩373,812 | ₩355,748 | ₩370,736 | +2.15% | 369.1만 |
|---|
| 2026.08.21 | ₩392,470 | ₩396,584 | ₩370,428 | ₩380,674 | -3.01% | 300.5만 |
|---|
| 2026.08.20 | ₩387,380 | ₩391,401 | ₩376,332 | ₩388,088 | +0.18% | 259.8만 |
|---|
| 2026.08.19 | ₩406,135 | ₩411,946 | ₩371,597 | ₩386,084 | -4.94% | 422.8만 |
|---|
| 2026.08.18 | ₩406,095 | ₩416,715 | ₩391,421 | ₩405,347 | -0.18% | 511.1만 |
|---|
| 2026.08.17 | ₩460,798 | ₩472,887 | ₩426,494 | ₩427,696 | -7.18% | 569.6만 |
|---|
| 2026.08.14 | ₩431,196 | ₩435,885 | ₩416,248 | ₩429,619 | -0.37% | 252.4만 |
|---|
| 2026.08.13 | ₩418,185 | ₩444,674 | ₩414,110 | ₩431,182 | +3.11% | 334.3만 |
|---|
| 2026.08.12 | ₩446,825 | ₩450,245 | ₩425,064 | ₩425,866 | -4.69% | 445.4만 |
|---|
| 2026.08.11 | ₩433,240 | ₩433,240 | ₩409,435 | ₩416,769 | -3.80% | 270.7만 |
|---|
| 2026.08.10 | ₩451,233 | ₩458,193 | ₩423,167 | ₩423,769 | -6.09% | 336.5만 |
|---|
| 2026.08.07 | ₩454,212 | ₩468,720 | ₩439,491 | ₩446,398 | -1.72% | 354.7만 |
|---|
| 2026.08.06 | ₩418,238 | ₩460,705 | ₩411,439 | ₩442,831 | +5.88% | 494.4만 |
|---|
| 2026.08.05 | ₩465,360 | ₩475,559 | ₩420,937 | ₩425,372 | -8.59% | 928.6만 |
|---|
| 2026.08.04 | ₩462,227 | ₩491,389 | ₩454,212 | ₩483,133 | +4.52% | 1005.7만 |
|---|
| 2026.08.03 | ₩397,412 | ₩441,468 | ₩381,623 | ₩428,871 | +7.92% | 413.6만 |
|---|
| 2026.07.31 | ₩438,583 | ₩456,857 | ₩407,431 | ₩415,753 | -5.21% | 532.9만 |
|---|
| 2026.07.30 | ₩376,941 | ₩400,886 | ₩364,698 | ₩400,338 | +6.21% | 635.3만 |
|---|
| 2026.07.29 | ₩347,639 | ₩365,753 | ₩326,760 | ₩333,613 | -4.03% | 536.8만 |
|---|
| 2026.07.28 | ₩356,656 | ₩358,873 | ₩335,523 | ₩347,626 | -2.53% | 476.1만 |
|---|
| 2026.07.27 | ₩394,073 | ₩399,723 | ₩357,658 | ₩377,402 | -4.23% | 411만 |
|---|
| 2026.07.24 | ₩423,875 | ₩426,814 | ₩387,527 | ₩389,504 | -8.11% | 427.6만 |
|---|
| 2026.07.23 | ₩436,820 | ₩457,258 | ₩425,732 | ₩436,780 | -0.01% | 281.1만 |
|---|
| 2026.07.22 | ₩411,813 | ₩452,663 | ₩410,103 | ₩442,023 | +7.34% | 310.5만 |
|---|
| 2026.07.21 | ₩436,225 | ₩442,470 | ₩419,253 | ₩427,188 | -2.07% | 388.7만 |
|---|
| 2026.07.20 | ₩413,296 | ₩431,042 | ₩410,637 | ₩412,895 | -0.10% | 294.6만 |
|---|
| 2026.07.17 | ₩406,329 | ₩420,456 | ₩386,859 | ₩405,588 | -0.18% | 723.6만 |
|---|
| 2026.07.16 | ₩450,211 | ₩452,776 | ₩418,960 | ₩427,121 | -5.13% | 469만 |
|---|
| 2026.07.15 | ₩496,358 | ₩496,358 | ₩448,856 | ₩468,372 | -5.64% | 338.1만 |
|---|
| 2026.07.14 | ₩523,689 | ₩523,916 | ₩481,838 | ₩483,280 | -7.72% | 328.1만 |
|---|
| 2026.07.13 | ₩539,025 | ₩539,025 | ₩467,671 | ₩483,641 | -10.27% | 628.6만 |
|---|
| 2026.07.10 | ₩546,866 | ₩562,950 | ₩536,500 | ₩551,662 | +0.88% | 216.2만 |
|---|
| 2026.07.09 | ₩558,194 | ₩583,054 | ₩550,727 | ₩557,646 | -0.10% | 379.3만 |
|---|
| 2026.07.08 | ₩508,541 | ₩535,218 | ₩500,299 | ₩525,199 | +3.28% | 347.4만 |
|---|
| 2026.07.07 | ₩538,551 | ₩557,660 | ₩489,799 | ₩511,480 | -5.03% | 718.2만 |
|---|
| 2026.07.06 | ₩557,473 | ₩606,204 | ₩549,030 | ₩578,071 | +3.70% | 412.5만 |
|---|
| 2026.07.02 | ₩578,465 | ₩622,408 | ₩520,991 | ₩542,912 | -6.15% | 724.7만 |
|---|
| 2026.07.01 | ₩625,173 | ₩625,260 | ₩572,842 | ₩575,560 | -7.94% | 583.5만 |
|---|
| 2026.06.30 | ₩611,988 | ₩667,220 | ₩610,733 | ₩645,237 | +5.43% | 606.7만 |
|---|
| 2026.06.29 | ₩538,450 | ₩610,158 | ₩509,590 | ₩609,090 | +13.12% | 633.1만 |
|---|
| 2026.06.26 | ₩510,892 | ₩529,347 | ₩497,600 | ₩523,302 | +2.43% | 656.5만 |
|---|
| 2026.06.25 | ₩564,526 | ₩574,291 | ₩516,503 | ₩531,664 | -5.82% | 495.7만 |
|---|
| 2026.06.24 | ₩536,634 | ₩563,324 | ₩514,459 | ₩534,229 | -0.45% | 406.4만 |
|---|
| 2026.06.23 | ₩533,575 | ₩560,543 | ₩524,838 | ₩530,355 | -0.60% | 647.8만 |
|---|
| 2026.06.22 | ₩568,547 | ₩589,092 | ₩550,720 | ₩587,315 | +3.30% | 558.4만 |
|---|
| 2026.06.18 | ₩513,938 | ₩562,656 | ₩513,938 | ₩557,139 | +8.41% | 2260.6만 |
|---|
| 2026.06.17 | ₩504,707 | ₩526,040 | ₩494,274 | ₩500,513 | -0.83% | 512.2만 |
|---|
| 2026.06.16 | ₩512,482 | ₩531,210 | ₩482,091 | ₩483,187 | -5.72% | 593.9만 |
|---|
| 2026.06.15 | ₩510,959 | ₩531,838 | ₩486,793 | ₩519,909 | +1.75% | 533.3만 |
|---|
| 2026.06.12 | ₩507,272 | ₩522,300 | ₩480,983 | ₩490,454 | -3.32% | 537.3만 |
|---|
| 2026.06.11 | ₩454,025 | ₩491,429 | ₩453,184 | ₩490,881 | +8.12% | 572.9만 |
|---|
| 2026.06.10 | ₩446,184 | ₩481,944 | ₩440,026 | ₩441,976 | -0.94% | 589.5만 |
|---|
| 2026.06.09 | ₩473,562 | ₩497,120 | ₩404,760 | ₩456,457 | -3.61% | 737.8만 |
|---|
| 2026.06.08 | ₩441,495 | ₩472,607 | ₩438,169 | ₩462,641 | +4.79% | 504.9만 |
|---|
| 2026.06.05 | ₩457,859 | ₩466,208 | ₩420,576 | ₩423,541 | -7.50% | 731.5만 |
|---|
| 2026.06.04 | ₩464,946 | ₩487,889 | ₩451,541 | ₩478,297 | +2.87% | 378.5만 |
|---|
| 2026.06.03 | ₩485,651 | ₩497,427 | ₩450,178 | ₩485,631 | -0.00% | 531만 |
|---|
| 2026.06.02 | ₩433,640 | ₩476,080 | ₩430,768 | ₩475,238 | +9.59% | 557.3만 |
|---|
| 2026.06.01 | ₩438,316 | ₩445,409 | ₩422,125 | ₩427,589 | -2.45% | 555.9만 |
|---|
| 2026.05.29 | ₩464,872 | ₩468,706 | ₩440,306 | ₩457,993 | -1.48% | 597.9만 |
|---|
| 2026.05.28 | ₩446,277 | ₩473,595 | ₩436,365 | ₩466,435 | +4.52% | 559.2만 |
|---|
| 2026.05.27 | ₩432,144 | ₩436,780 | ₩408,413 | ₩434,589 | +0.57% | 514.1만 |
|---|
| 2026.05.26 | ₩420,790 | ₩430,127 | ₩388,062 | ₩425,759 | +1.18% | 811.5만 |
|---|
| 2026.05.22 | ₩400,752 | ₩421,872 | ₩400,672 | ₩409,943 | +2.29% | 652.7만 |
|---|
| 2026.05.21 | ₩380,848 | ₩398,557 | ₩376,587 | ₩397,867 | +4.47% | 700.4만 |
|---|
| 2026.05.20 | ₩335,844 | ₩384,321 | ₩334,548 | ₩384,027 | +14.35% | 1029.5만 |
|---|
| 2026.05.19 | ₩284,480 | ₩341,922 | ₩281,261 | ₩326,292 | +14.70% | 943.1만 |
|---|
| 2026.05.18 | ₩315,511 | ₩316,193 | ₩280,553 | ₩287,980 | -8.73% | 616.1만 |
|---|
| 2026.05.15 | ₩289,209 | ₩320,288 | ₩281,087 | ₩310,823 | +7.47% | 594.2만 |
|---|
| 2026.05.14 | ₩300,337 | ₩307,684 | ₩288,274 | ₩305,426 | +1.69% | 461.5만 |
|---|
| 2026.05.13 | ₩276,485 | ₩300,243 | ₩273,246 | ₩299,348 | +8.27% | 641.6만 |
|---|
| 2026.05.12 | ₩270,307 | ₩286,417 | ₩257,283 | ₩273,072 | +1.02% | 505.4만 |
|---|
| 2026.05.11 | ₩262,306 | ₩278,336 | ₩261,664 | ₩276,986 | +5.60% | 561.5만 |
|---|
| 2026.05.08 | ₩269,840 | ₩271,843 | ₩253,395 | ₩266,887 | -1.09% | 461만 |
|---|
| 2026.05.07 | ₩283,946 | ₩285,188 | ₩256,922 | ₩261,357 | -7.96% | 655.1만 |
|---|
| 2026.05.06 | ₩306,909 | ₩309,554 | ₩270,080 | ₩285,750 | -6.89% | 855.3만 |
|---|
| 2026.05.05 | ₩277,093 | ₩294,940 | ₩276,953 | ₩288,127 | +3.98% | 814.3만 |
|---|
| 2026.05.04 | ₩272,565 | ₩279,698 | ₩266,914 | ₩268,838 | -1.37% | 415.6만 |
|---|
| 2026.05.01 | ₩261,798 | ₩273,981 | ₩257,269 | ₩270,748 | +3.42% | 434.4만 |
|---|
| 2026.04.30 | ₩266,741 | ₩267,782 | ₩246,075 | ₩260,141 | -2.47% | 515.2만 |
|---|
| 2026.04.29 | ₩250,403 | ₩263,120 | ₩242,963 | ₩262,960 | +5.01% | 496만 |
|---|
| 2026.04.28 | ₩242,048 | ₩253,943 | ₩239,837 | ₩244,873 | +1.17% | 496.5만 |
|---|
| 2026.04.27 | ₩280,072 | ₩281,755 | ₩258,104 | ₩262,680 | -6.21% | 542.3만 |
|---|
| 2026.04.24 | ₩271,496 | ₩286,186 | ₩270,661 | ₩284,320 | +4.72% | 666.2만 |
|---|
| 2026.04.23 | ₩253,943 | ₩273,166 | ₩253,943 | ₩263,882 | +3.91% | 539.7만 |
|---|
| 2026.04.22 | ₩265,919 | ₩267,449 | ₩250,123 | ₩259,233 | -2.51% | 614.4만 |
|---|
| 2026.04.21 | ₩252,140 | ₩262,853 | ₩245,127 | ₩256,441 | +1.71% | 1087.8만 |
|---|
| 2026.04.20 | ₩232,964 | ₩236,404 | ₩224,688 | ₩234,841 | +0.81% | 418.1만 |
|---|
| 2026.04.17 | ₩232,142 | ₩233,839 | ₩223,406 | ₩232,503 | +0.16% | 516.6만 |
|---|
| 2026.04.16 | ₩231,100 | ₩231,875 | ₩215,137 | ₩228,175 | -1.27% | 452.9만 |
|---|
| 2026.04.15 | ₩228,282 | ₩234,574 | ₩221,669 | ₩229,885 | +0.70% | 506.5만 |
|---|
| 2026.04.14 | ₩221,048 | ₩229,658 | ₩211,731 | ₩227,894 | +3.10% | 765.9만 |
|---|
| 2026.04.13 | ₩203,061 | ₩223,606 | ₩200,777 | ₩222,811 | +9.73% | 1003.5만 |
|---|
| 2026.04.10 | ₩179,978 | ₩202,219 | ₩179,697 | ₩199,107 | +10.63% | 1091만 |
|---|
| 2026.04.09 | ₩168,169 | ₩173,232 | ₩164,976 | ₩172,938 | +2.84% | 376.7만 |
|---|
| 2026.04.08 | ₩170,988 | ₩173,659 | ₩162,866 | ₩167,594 | -1.98% | 410.6만 |
|---|
| 2026.04.07 | ₩156,667 | ₩159,893 | ₩153,405 | ₩158,952 | +1.46% | 445.2만 |
|---|
| 2026.04.06 | ₩156,093 | ₩163,600 | ₩155,922 | ₩157,616 | +0.98% | 272.6만 |
|---|
| 2026.04.02 | ₩135,828 | ₩156,707 | ₩135,625 | ₩156,480 | +15.20% | 449.6만 |
|---|
| 2026.04.01 | ₩148,559 | ₩149,614 | ₩141,412 | ₩142,040 | -4.39% | 478.3만 |
|---|
| 2026.03.31 | ₩134,506 | ₩147,530 | ₩133,718 | ₩146,408 | +8.85% | 510.5만 |
|---|
| 2026.03.30 | ₩150,563 | ₩151,102 | ₩130,765 | ₩133,945 | -11.04% | 517만 |
|---|
| 2026.03.27 | ₩148,278 | ₩153,127 | ₩148,065 | ₩150,242 | +1.32% | 287.4만 |
|---|
| 2026.03.26 | ₩156,520 | ₩160,087 | ₩151,711 | ₩151,758 | -3.04% | 310.2만 |
|---|
| 2026.03.25 | ₩166,526 | ₩169,024 | ₩159,406 | ₩160,742 | -3.47% | 273.3만 |
|---|
| 2026.03.24 | ₩163,694 | ₩165,831 | ₩158,431 | ₩162,652 | -0.64% | 267만 |
|---|
| 2026.03.23 | ₩156,961 | ₩167,114 | ₩156,788 | ₩165,471 | +5.42% | 405.2만 |
|---|
| 2026.03.20 | ₩166,165 | ₩166,479 | ₩153,288 | ₩155,011 | -6.71% | 869.5만 |
|---|
| 2026.03.19 | ₩164,609 | ₩170,226 | ₩159,820 | ₩168,530 | +2.38% | 417만 |
|---|
| 2026.03.18 | ₩169,732 | ₩172,891 | ₩164,322 | ₩168,770 | -0.57% | 384.5만 |
|---|
| 2026.03.17 | ₩173,659 | ₩180,579 | ₩166,793 | ₩170,413 | -1.87% | 594.1만 |
|---|
| 2026.03.16 | ₩164,308 | ₩173,846 | ₩163,614 | ₩170,293 | +3.64% | 461만 |
|---|
| 2026.03.13 | ₩162,011 | ₩164,509 | ₩156,641 | ₩160,715 | -0.80% | 344.7만 |
|---|
| 2026.03.12 | ₩164,455 | ₩166,045 | ₩157,696 | ₩160,167 | -2.61% | 362.1만 |
|---|
| 2026.03.11 | ₩154,957 | ₩171,188 | ₩154,957 | ₩166,593 | +7.51% | 540.2만 |
|---|
| 2026.03.10 | ₩162,999 | ₩164,308 | ₩154,730 | ₩155,599 | -4.54% | 428.5만 |
|---|
| 2026.03.09 | ₩154,597 | ₩163,427 | ₩149,293 | ₩163,387 | +5.69% | 594만 |
|---|
| 2026.03.06 | ₩156,106 | ₩166,245 | ₩154,517 | ₩159,232 | +2.00% | 443.4만 |
|---|
| 2026.03.05 | ₩159,686 | ₩165,898 | ₩156,801 | ₩160,301 | +0.38% | 643.5만 |
|---|
| 2026.03.04 | ₩149,521 | ₩155,906 | ₩145,874 | ₩151,979 | +1.64% | 544만 |
|---|
| 2026.03.03 | ₩153,648 | ₩153,942 | ₩143,042 | ₩146,675 | -4.54% | 589.6만 |
|---|
| 2026.03.02 | ₩150,910 | ₩162,084 | ₩149,788 | ₩161,036 | +6.71% | 465.2만 |
|---|
| 2026.02.27 | ₩163,854 | ₩165,644 | ₩156,961 | ₩158,738 | -3.12% | 515.7만 |
|---|
| 2026.02.26 | ₩169,385 | ₩170,039 | ₩161,583 | ₩166,539 | -1.68% | 380.1만 |
|---|
| 2026.02.25 | ₩171,321 | ₩172,323 | ₩162,625 | ₩171,188 | -0.08% | 533만 |
|---|
| 2026.02.24 | ₩173,245 | ₩175,636 | ₩168,984 | ₩171,522 | -0.99% | 289.4만 |
|---|
| 2026.02.23 | ₩169,959 | ₩171,736 | ₩164,909 | ₩171,308 | +0.79% | 302.4만 |
|---|
| 2026.02.20 | ₩174,073 | ₩180,606 | ₩171,335 | ₩173,232 | -0.48% | 364.1만 |
|---|
| 2026.02.19 | ₩171,923 | ₩177,934 | ₩170,186 | ₩177,159 | +3.05% | 290.5만 |
|---|
| 2026.02.18 | ₩166,392 | ₩175,890 | ₩164,055 | ₩173,098 | +4.03% | 435.5만 |
|---|
| 2026.02.17 | ₩168,770 | ₩169,177 | ₩156,841 | ₩165,230 | -2.10% | 710.6만 |
|---|
| 2026.02.13 | ₩170,988 | ₩178,054 | ₩163,734 | ₩172,751 | +1.03% | 773.6만 |
|---|
| 2026.02.12 | ₩195,140 | ₩198,773 | ₩168,383 | ₩169,091 | -13.35% | 1144.4만 |
|---|
| 2026.02.11 | ₩214,750 | ₩216,406 | ₩189,235 | ₩191,974 | -10.61% | 1641.9만 |
|---|
| 2026.02.10 | ₩255,954 | ₩257,630 | ₩241,800 | ₩244,272 | -4.56% | 843만 |
|---|
| 2026.02.09 | ₩226,532 | ₩251,712 | ₩225,757 | ₩250,697 | +10.67% | 742.1만 |
|---|
| 2026.02.06 | ₩203,615 | ₩227,106 | ₩202,273 | ₩226,892 | +11.43% | 729.1만 |
|---|
| 2026.02.05 | ₩187,031 | ₩194,565 | ₩183,678 | ₩190,785 | +2.01% | 447.7만 |
|---|
| 2026.02.04 | ₩211,731 | ₩213,066 | ₩188,941 | ₩193,256 | -8.73% | 574.4만 |
|---|
| 2026.02.03 | ₩208,097 | ₩217,742 | ₩201,044 | ₩211,757 | +1.76% | 529만 |
|---|
| 2026.02.02 | ₩197,704 | ₩205,238 | ₩196,048 | ₩203,635 | +3.00% | 313.3만 |
|---|
| 2026.01.30 | ₩212,145 | ₩215,297 | ₩199,214 | ₩201,204 | -5.16% | 428.1만 |
|---|
| 2026.01.29 | ₩222,551 | ₩223,479 | ₩205,786 | ₩214,349 | -3.69% | 437.7만 |
|---|
| 2026.01.28 | ₩230,406 | ₩236,011 | ₩220,908 | ₩224,288 | -2.66% | 380.1만 |
|---|
| 2026.01.27 | ₩219,559 | ₩229,350 | ₩215,044 | ₩228,335 | +4.00% | 338.5만 |
|---|
| 2026.01.26 | ₩224,595 | ₩231,795 | ₩217,388 | ₩218,076 | -2.90% | 402.7만 |
|---|
| 2026.01.23 | ₩236,731 | ₩237,780 | ₩218,450 | ₩226,639 | -4.26% | 610.6만 |
|---|
| 2026.01.22 | ₩241,253 | ₩243,136 | ₩227,814 | ₩235,575 | -2.35% | 401.1만 |
|---|
| 2026.01.21 | ₩246,970 | ₩246,970 | ₩220,814 | ₩235,115 | -4.80% | 668.7만 |
|---|
| 2026.01.20 | ₩231,595 | ₩253,542 | ₩231,127 | ₩245,461 | +5.99% | 529.8만 |
|---|
| 2026.01.16 | ₩239,236 | ₩251,138 | ₩237,392 | ₩243,123 | +1.62% | 542.3만 |
|---|
| 2026.01.15 | ₩235,923 | ₩241,333 | ₩227,706 | ₩233,037 | -1.22% | 390.7만 |
|---|
| 2026.01.14 | ₩235,175 | ₩235,175 | ₩223,219 | ₩229,951 | -2.22% | 362.3만 |
|---|
| 2026.01.13 | ₩233,772 | ₩245,127 | ₩230,833 | ₩241,199 | +3.18% | 445.7만 |
|---|
| 2026.01.12 | ₩214,322 | ₩234,841 | ₩214,068 | ₩230,526 | +7.56% | 443.9만 |
|---|
| 2026.01.09 | ₩211,143 | ₩219,746 | ₩207,910 | ₩217,221 | +2.88% | 409.4만 |
|---|
| 2026.01.08 | ₩220,374 | ₩224,154 | ₩207,790 | ₩209,366 | -4.99% | 393.6만 |
|---|
| 2026.01.07 | ₩211,063 | ₩225,076 | ₩204,651 | ₩221,442 | +4.92% | 504.6만 |
|---|
| 2026.01.06 | ₩222,431 | ₩222,938 | ₩201,845 | ₩215,084 | -3.30% | 802.9만 |
|---|
| 2026.01.05 | ₩247,104 | ₩247,371 | ₩217,114 | ₩223,232 | -9.66% | 758만 |
|---|
| 2026.01.02 | ₩229,344 | ₩244,325 | ₩229,344 | ₩239,863 | +4.59% | 565.9만 |
|---|
| 2025.12.31 | ₩227,761 | ₩232,730 | ₩222,150 | ₩222,230 | -2.43% | 243.9만 |
|---|
| 2025.12.30 | ₩227,787 | ₩235,081 | ₩223,753 | ₩228,215 | +0.19% | 240.2만 |
|---|
| 2025.12.29 | ₩218,877 | ₩227,908 | ₩214,803 | ₩227,233 | +3.82% | 194만 |
|---|
| 2025.12.26 | ₩229,938 | ₩230,940 | ₩221,883 | ₩223,433 | -2.83% | 209만 |
|---|
| 2025.12.24 | ₩225,784 | ₩230,205 | ₩223,787 | ₩227,053 | +0.56% | 128만 |
|---|
| 2025.12.23 | ₩222,751 | ₩229,537 | ₩219,812 | ₩225,530 | +1.25% | 250.6만 |
|---|
| 2025.12.22 | ₩222,978 | ₩234,293 | ₩222,431 | ₩230,593 | +3.41% | 482.5만 |
|---|
| 2025.12.19 | ₩194,979 | ₩222,992 | ₩194,979 | ₩219,612 | +12.63% | 962.7만 |
|---|
| 2025.12.18 | ₩193,683 | ₩198,880 | ₩191,933 | ₩194,872 | +0.61% | 337.5만 |
|---|
| 2025.12.17 | ₩200,069 | ₩204,063 | ₩187,151 | ₩187,338 | -6.36% | 451.4만 |
|---|
| 2025.12.16 | ₩189,088 | ₩196,702 | ₩187,832 | ₩193,617 | +2.39% | 355.1만 |
|---|
| 2025.12.15 | ₩201,044 | ₩203,301 | ₩191,132 | ₩191,907 | -4.54% | 550.3만 |
|---|
| 2025.12.12 | ₩230,419 | ₩230,419 | ₩196,208 | ₩198,840 | -13.71% | 1032.4만 |
|---|
| 2025.12.11 | ₩215,912 | ₩232,970 | ₩204,717 | ₩232,035 | +7.47% | 554.1만 |
|---|
| 2025.12.10 | ₩222,511 | ₩223,351 | ₩217,221 | ₩219,499 | -1.35% | 294.8만 |
|---|
| 2025.12.09 | ₩219,198 | ₩229,377 | ₩218,423 | ₩223,192 | +1.82% | 501.9만 |
|---|
| 2025.12.08 | ₩217,608 | ₩235,976 | ₩215,805 | ₩234,761 | +7.88% | 803.3만 |
|---|
| 2025.12.05 | ₩206,855 | ₩217,902 | ₩205,906 | ₩215,377 | +4.12% | 441.4만 |
|---|
| 2025.12.04 | ₩201,698 | ₩205,719 | ₩196,368 | ₩203,729 | +1.01% | 381.4만 |
|---|
| 2025.12.03 | ₩200,803 | ₩205,185 | ₩193,256 | ₩203,716 | +1.45% | 776.6만 |
|---|
| 2025.12.02 | ₩230,179 | ₩243,831 | ₩190,371 | ₩190,945 | -17.04% | 1779.7만 |
|---|
| 2025.12.01 | ₩207,883 | ₩231,373 | ₩204,130 | ₩220,667 | +6.15% | 759.6만 |
|---|
| 2025.11.28 | ₩209,847 | ₩211,624 | ₩203,489 | ₩210,488 | +0.31% | 242.2만 |
|---|
| 2025.11.26 | ₩194,512 | ₩209,299 | ₩192,420 | ₩206,013 | +5.91% | 519.4만 |
|---|
| 2025.11.25 | ₩191,713 | ₩194,151 | ₩182,396 | ₩193,403 | +0.88% | 426.9만 |
|---|
| 2025.11.24 | ₩194,672 | ₩202,524 | ₩193,697 | ₩197,370 | +1.39% | 1343.7만 |
|---|
| 2025.11.21 | ₩185,147 | ₩192,254 | ₩175,556 | ₩189,422 | +2.31% | 683.1만 |
|---|
| 2025.11.20 | ₩206,361 | ₩214,767 | ₩183,745 | ₩186,069 | -9.83% | 1031.1만 |
|---|
| 2025.11.19 | ₩186,390 | ₩193,309 | ₩184,079 | ₩189,703 | +1.78% | 422.5만 |
|---|
| 2025.11.18 | ₩184,480 | ₩192,428 | ₩182,756 | ₩186,376 | +1.03% | 407만 |
|---|
| 2025.11.17 | ₩194,198 | ₩197,023 | ₩183,584 | ₩188,874 | -2.74% | 541만 |
|---|
| 2025.11.14 | ₩185,989 | ₩202,246 | ₩182,533 | ₩192,815 | +3.67% | 569.7만 |
|---|
| 2025.11.13 | ₩207,042 | ₩207,149 | ₩184,226 | ₩192,989 | -6.79% | 782.5만 |
|---|
| 2025.11.12 | ₩224,101 | ₩224,361 | ₩205,653 | ₩210,782 | -5.94% | 581.2만 |
|---|
| 2025.11.11 | ₩227,173 | ₩232,930 | ₩222,471 | ₩223,820 | -1.48% | 325.5만 |
|---|
| 2025.11.10 | ₩231,100 | ₩236,177 | ₩223,820 | ₩232,089 | +0.43% | 484.7만 |
|---|
| 2025.11.07 | ₩209,887 | ₩221,075 | ₩202,527 | ₩221,068 | +5.33% | 640만 |
|---|
| 2025.11.06 | ₩242,749 | ₩245,795 | ₩216,914 | ₩217,515 | -10.40% | 676.8만 |
|---|
| 2025.11.05 | ₩245,895 | ₩255,680 | ₩230,726 | ₩243,043 | -1.16% | 934만 |
|---|
| 2025.11.04 | ₩242,281 | ₩258,098 | ₩239,529 | ₩239,529 | -1.14% | 895.6만 |
|---|
| 2025.11.03 | ₩255,660 | ₩264,817 | ₩250,470 | ₩255,894 | +0.09% | 603.6만 |
|---|
| 2025.10.31 | ₩242,455 | ₩269,653 | ₩241,787 | ₩249,375 | +2.85% | 939.2만 |
|---|
| 2025.10.30 | ₩224,434 | ₩234,627 | ₩223,646 | ₩226,492 | +0.92% | 308.5만 |
|---|
| 2025.10.29 | ₩228,429 | ₩234,440 | ₩226,425 | ₩231,929 | +1.53% | 318.3만 |
|---|
| 2025.10.28 | ₩229,764 | ₩233,678 | ₩222,725 | ₩224,755 | -2.18% | 293.1만 |
|---|
| 2025.10.27 | ₩228,429 | ₩232,743 | ₩224,421 | ₩227,467 | -0.42% | 395만 |
|---|
| 2025.10.24 | ₩223,887 | ₩227,360 | ₩219,525 | ₩220,374 | -1.57% | 452.8만 |
|---|
| 2025.10.23 | ₩206,908 | ₩222,190 | ₩206,908 | ₩218,597 | +5.65% | 521.2만 |
|---|
| 2025.10.22 | ₩205,532 | ₩211,423 | ₩198,386 | ₩206,855 | +0.64% | 527.4만 |
|---|
| 2025.10.21 | ₩206,387 | ₩215,331 | ₩200,817 | ₩210,408 | +1.95% | 455.7만 |
|---|
| 2025.10.20 | ₩207,069 | ₩213,400 | ₩204,918 | ₩208,805 | +0.84% | 576.3만 |
|---|
| 2025.10.17 | ₩213,240 | ₩214,088 | ₩206,387 | ₩213,467 | +0.11% | 585만 |
|---|
| 2025.10.16 | ₩219,024 | ₩223,633 | ₩213,467 | ₩218,477 | -0.25% | 625만 |
|---|
| 2025.10.15 | ₩227,854 | ₩227,868 | ₩211,530 | ₩215,691 | -5.34% | 756.3만 |
|---|
| 2025.10.14 | ₩245,581 | ₩245,795 | ₩213,895 | ₩215,805 | -12.12% | 1759.3만 |
|---|
| 2025.10.13 | ₩286,491 | ₩288,902 | ₩261,825 | ₩266,540 | -6.96% | 764.9만 |
|---|
| 2025.10.10 | ₩302,127 | ₩307,243 | ₩274,943 | ₩275,464 | -8.83% | 698.4만 |
|---|