시장 데이터를 불러오는 중
전체 종목
알레그로 마이크로시스템즈 과거 주가
Allegro MicroSystems, Inc. - Common Stock · ALGM · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Allegro MicroSystems, Inc. - Common Stock · ALGM · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,175 | ₩49,175 | ₩46,825 | ₩47,492 | -3.42% | 255.1만 |
| 2026.10.08 | ₩48,814 | ₩49,408 | ₩46,659 | ₩48,427 | -0.79% | 257.4만 |
| 2026.10.07 | ₩50,336 | ₩50,670 | ₩49,121 | ₩49,442 | -1.78% | 241만 |
| 2026.10.06 | ₩51,932 | ₩52,459 | ₩50,710 | ₩51,752 | -0.35% | 328.6만 |
| 2026.10.05 | ₩52,659 | ₩53,020 | ₩50,535 | ₩51,351 | -2.48% | 348.3만 |
| 2026.10.02 | ₩50,937 | ₩53,447 | ₩50,937 | ₩52,780 | +3.62% | 590.6만 |
| 2026.10.01 | ₩48,534 | ₩49,217 | ₩47,639 | ₩48,574 | +0.08% | 279.3만 |
| 2026.09.30 | ₩48,921 | ₩49,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,267 |
| ₩48,534 |
| -0.79% |
| 209.8만 |
| 2026.09.29 | ₩50,550 | ₩50,737 | ₩48,347 | ₩48,868 | -3.33% | 241.4만 |
|---|
| 2026.09.28 | ₩49,055 | ₩50,002 | ₩47,719 | ₩49,322 | +0.54% | 274.7만 |
|---|
| 2026.09.25 | ₩47,098 | ₩49,248 | ₩46,898 | ₩49,081 | +4.21% | 255.3만 |
|---|
| 2026.09.24 | ₩45,823 | ₩46,992 | ₩45,329 | ₩46,905 | +2.36% | 246.3만 |
|---|
| 2026.09.23 | ₩47,372 | ₩48,000 | ₩46,531 | ₩46,878 | -1.04% | 252만 |
|---|
| 2026.09.22 | ₩47,305 | ₩48,567 | ₩46,905 | ₩47,412 | +0.23% | 459.4만 |
|---|
| 2026.09.21 | ₩46,745 | ₩47,920 | ₩45,196 | ₩47,399 | +1.40% | 256.3만 |
|---|
| 2026.09.18 | ₩44,822 | ₩45,630 | ₩44,488 | ₩45,530 | +1.58% | 317.8만 |
|---|
| 2026.09.17 | ₩45,984 | ₩46,108 | ₩44,054 | ₩44,208 | -3.86% | 196.1만 |
|---|
| 2026.09.16 | ₩45,556 | ₩45,863 | ₩43,620 | ₩44,088 | -3.22% | 170.4만 |
|---|
| 2026.09.15 | ₩45,957 | ₩46,050 | ₩43,767 | ₩44,408 | -3.37% | 225.9만 |
|---|
| 2026.09.14 | ₩45,436 | ₩46,912 | ₩44,862 | ₩45,196 | -0.53% | 206.2만 |
|---|
| 2026.09.11 | ₩47,880 | ₩49,135 | ₩47,479 | ₩48,480 | +1.25% | 184.9만 |
|---|
| 2026.09.10 | ₩46,361 | ₩47,840 | ₩46,125 | ₩47,092 | +1.58% | 159.2만 |
|---|
| 2026.09.09 | ₩48,053 | ₩49,255 | ₩47,746 | ₩47,853 | -0.42% | 186.8만 |
|---|
| 2026.09.08 | ₩50,123 | ₩50,303 | ₩48,400 | ₩48,694 | -2.85% | 261.8만 |
|---|
| 2026.09.04 | ₩48,307 | ₩49,776 | ₩48,033 | ₩48,881 | +1.19% | 250.9만 |
|---|
| 2026.09.03 | ₩46,598 | ₩47,759 | ₩45,423 | ₩47,479 | +1.89% | 246.3만 |
|---|
| 2026.09.02 | ₩47,626 | ₩48,614 | ₩46,765 | ₩47,359 | -0.56% | 160.7만 |
|---|
| 2026.09.01 | ₩47,252 | ₩47,746 | ₩46,064 | ₩47,359 | +0.23% | 168.2만 |
|---|
| 2026.08.31 | ₩48,066 | ₩48,734 | ₩47,279 | ₩48,400 | +0.69% | 228.1만 |
|---|
| 2026.08.28 | ₩50,083 | ₩50,083 | ₩47,479 | ₩47,759 | -4.64% | 214.6만 |
|---|
| 2026.08.27 | ₩50,470 | ₩51,084 | ₩49,195 | ₩50,189 | -0.56% | 168.2만 |
|---|
| 2026.08.26 | ₩50,083 | ₩50,937 | ₩48,734 | ₩49,255 | -1.65% | 187.3만 |
|---|
| 2026.08.25 | ₩49,175 | ₩50,002 | ₩48,647 | ₩49,989 | +1.66% | 278.3만 |
|---|
| 2026.08.24 | ₩48,267 | ₩48,854 | ₩47,185 | ₩47,572 | -1.44% | 213.2만 |
|---|
| 2026.08.21 | ₩50,236 | ₩50,703 | ₩48,721 | ₩49,615 | -1.24% | 234.2만 |
|---|
| 2026.08.20 | ₩51,017 | ₩51,792 | ₩48,881 | ₩49,655 | -2.67% | 222.1만 |
|---|
| 2026.08.19 | ₩53,407 | ₩53,808 | ₩50,056 | ₩51,204 | -4.13% | 250.3만 |
|---|
| 2026.08.18 | ₩56,799 | ₩57,479 | ₩52,519 | ₩52,593 | -7.40% | 258.2만 |
|---|
| 2026.08.17 | ₩60,510 | ₩62,193 | ₩58,781 | ₩59,082 | -2.36% | 153.8만 |
|---|
| 2026.08.14 | ₩58,828 | ₩60,096 | ₩58,120 | ₩59,269 | +0.75% | 98.3만 |
|---|
| 2026.08.13 | ₩57,119 | ₩60,978 | ₩56,865 | ₩58,921 | +3.16% | 216.5만 |
|---|
| 2026.08.12 | ₩59,509 | ₩59,509 | ₩56,558 | ₩56,705 | -4.71% | 108.9만 |
|---|
| 2026.08.11 | ₩58,040 | ₩58,815 | ₩56,491 | ₩56,772 | -2.19% | 112.7만 |
|---|
| 2026.08.10 | ₩59,269 | ₩59,910 | ₩56,572 | ₩56,692 | -4.35% | 173.3만 |
|---|
| 2026.08.07 | ₩58,481 | ₩59,416 | ₩57,039 | ₩58,441 | -0.07% | 160.7만 |
|---|
| 2026.08.06 | ₩54,529 | ₩58,815 | ₩53,674 | ₩56,685 | +3.95% | 182.8만 |
|---|
| 2026.08.05 | ₩56,104 | ₩58,160 | ₩55,557 | ₩55,811 | -0.52% | 172.7만 |
|---|
| 2026.08.04 | ₩58,748 | ₩59,402 | ₩56,331 | ₩57,212 | -2.61% | 272.6만 |
|---|
| 2026.08.03 | ₩52,993 | ₩56,204 | ₩51,538 | ₩55,437 | +4.61% | 250.6만 |
|---|
| 2026.07.31 | ₩56,438 | ₩57,880 | ₩54,415 | ₩55,410 | -1.82% | 376.4만 |
|---|
| 2026.07.30 | ₩56,491 | ₩57,306 | ₩50,937 | ₩55,343 | -2.03% | 615.3만 |
|---|
| 2026.07.29 | ₩58,347 | ₩60,003 | ₩55,770 | ₩56,358 | -3.41% | 331만 |
|---|
| 2026.07.28 | ₩58,080 | ₩59,716 | ₩56,084 | ₩59,442 | +2.34% | 232만 |
|---|
| 2026.07.27 | ₩62,700 | ₩63,581 | ₩58,761 | ₩62,486 | -0.34% | 238.4만 |
|---|
| 2026.07.24 | ₩66,759 | ₩66,759 | ₩60,837 | ₩61,458 | -7.94% | 157.4만 |
|---|
| 2026.07.23 | ₩65,584 | ₩69,269 | ₩65,451 | ₩66,852 | +1.93% | 311.4만 |
|---|
| 2026.07.22 | ₩63,875 | ₩67,620 | ₩63,875 | ₩66,585 | +4.24% | 119만 |
|---|
| 2026.07.21 | ₩65,758 | ₩66,706 | ₩63,688 | ₩65,891 | +0.20% | 129.3만 |
|---|
| 2026.07.20 | ₩61,805 | ₩64,756 | ₩61,418 | ₩61,899 | +0.15% | 192.8만 |
|---|
| 2026.07.17 | ₩59,122 | ₩64,182 | ₩58,921 | ₩62,059 | +4.97% | 158.9만 |
|---|
| 2026.07.16 | ₩64,089 | ₩65,237 | ₩62,032 | ₩62,914 | -1.83% | 199.5만 |
|---|
| 2026.07.15 | ₩70,898 | ₩71,232 | ₩64,035 | ₩66,799 | -5.78% | 201.8만 |
|---|
| 2026.07.14 | ₩72,380 | ₩72,634 | ₩68,348 | ₩69,857 | -3.49% | 183.9만 |
|---|
| 2026.07.13 | ₩69,710 | ₩70,264 | ₩66,966 | ₩67,901 | -2.60% | 156.1만 |
|---|
| 2026.07.10 | ₩74,757 | ₩74,770 | ₩71,411 | ₩73,261 | -2.00% | 232.7만 |
|---|
| 2026.07.09 | ₩72,634 | ₩78,081 | ₩72,634 | ₩76,613 | +5.48% | 471만 |
|---|
| 2026.07.08 | ₩68,174 | ₩70,117 | ₩66,232 | ₩68,715 | +0.79% | 347만 |
|---|
| 2026.07.07 | ₩70,724 | ₩71,779 | ₩67,387 | ₩68,829 | -2.68% | 384.6만 |
|---|
| 2026.07.06 | ₩76,199 | ₩82,781 | ₩74,770 | ₩75,518 | -0.89% | 457.2만 |
|---|
| 2026.07.02 | ₩84,624 | ₩85,151 | ₩70,604 | ₩74,082 | -12.46% | 470만 |
|---|
| 2026.07.01 | ₩89,250 | ₩90,659 | ₩84,330 | ₩84,383 | -5.45% | 384.4만 |
|---|
| 2026.06.30 | ₩88,255 | ₩95,826 | ₩86,521 | ₩92,955 | +5.33% | 438만 |
|---|
| 2026.06.29 | ₩77,467 | ₩90,004 | ₩76,506 | ₩88,616 | +14.39% | 698.7만 |
|---|
| 2026.06.26 | ₩76,565 | ₩80,625 | ₩75,438 | ₩77,294 | +0.95% | 1216.6만 |
|---|
| 2026.06.25 | ₩77,988 | ₩81,179 | ₩74,303 | ₩80,324 | +3.00% | 360.3만 |
|---|
| 2026.06.24 | ₩74,410 | ₩75,825 | ₩72,340 | ₩73,996 | -0.56% | 261.5만 |
|---|
| 2026.06.23 | ₩75,838 | ₩78,055 | ₩74,089 | ₩74,129 | -2.25% | 340.7만 |
|---|
| 2026.06.22 | ₩82,347 | ₩82,347 | ₩77,614 | ₩82,220 | -0.15% | 346.4만 |
|---|
| 2026.06.18 | ₩76,372 | ₩79,517 | ₩75,157 | ₩78,776 | +3.15% | 470.6만 |
|---|
| 2026.06.17 | ₩74,022 | ₩77,280 | ₩71,098 | ₩72,073 | -2.63% | 404만 |
|---|
| 2026.06.16 | ₩73,315 | ₩77,614 | ₩71,105 | ₩71,152 | -2.95% | 353.5만 |
|---|
| 2026.06.15 | ₩70,504 | ₩74,036 | ₩70,137 | ₩73,435 | +4.16% | 266.3만 |
|---|
| 2026.06.12 | ₩64,035 | ₩67,373 | ₩63,381 | ₩67,300 | +5.10% | 162.1만 |
|---|
| 2026.06.11 | ₩61,258 | ₩64,062 | ₩60,684 | ₩64,035 | +4.53% | 142.5만 |
|---|
| 2026.06.10 | ₩60,991 | ₩62,820 | ₩58,748 | ₩59,469 | -2.50% | 159.9만 |
|---|
| 2026.06.09 | ₩65,718 | ₩66,759 | ₩57,773 | ₩62,259 | -5.26% | 181.1만 |
|---|
| 2026.06.08 | ₩63,915 | ₩64,409 | ₩61,992 | ₩64,342 | +0.67% | 207.1만 |
|---|
| 2026.06.05 | ₩68,762 | ₩69,096 | ₩61,552 | ₩61,939 | -9.92% | 213.7만 |
|---|
| 2026.06.04 | ₩68,121 | ₩72,634 | ₩66,759 | ₩71,592 | +5.10% | 209.1만 |
|---|
| 2026.06.03 | ₩67,200 | ₩72,233 | ₩65,451 | ₩70,911 | +5.52% | 288.2만 |
|---|
| 2026.06.02 | ₩64,943 | ₩67,747 | ₩64,623 | ₩67,200 | +3.47% | 233.9만 |
|---|
| 2026.06.01 | ₩63,054 | ₩63,541 | ₩61,432 | ₩62,927 | -0.20% | 214.4만 |
|---|
| 2026.05.29 | ₩68,441 | ₩70,498 | ₩63,234 | ₩63,915 | -6.61% | 365만 |
|---|
| 2026.05.28 | ₩66,185 | ₩68,395 | ₩63,795 | ₩68,228 | +3.09% | 203.6만 |
|---|
| 2026.05.27 | ₩68,882 | ₩68,975 | ₩65,090 | ₩65,424 | -5.02% | 199.5만 |
|---|
| 2026.05.26 | ₩63,822 | ₩68,561 | ₩62,954 | ₩67,774 | +6.19% | 301.2만 |
|---|
| 2026.05.22 | ₩60,590 | ₩61,619 | ₩60,230 | ₩61,352 | +1.26% | 194.4만 |
|---|
| 2026.05.21 | ₩58,401 | ₩60,270 | ₩58,214 | ₩59,683 | +2.19% | 178.6만 |
|---|
| 2026.05.20 | ₩56,438 | ₩59,509 | ₩55,076 | ₩59,189 | +4.87% | 246.2만 |
|---|
| 2026.05.19 | ₩53,541 | ₩55,864 | ₩52,833 | ₩55,610 | +3.87% | 200.5만 |
|---|
| 2026.05.18 | ₩57,212 | ₩58,414 | ₩54,302 | ₩55,210 | -3.50% | 237.8만 |
|---|
| 2026.05.15 | ₩58,187 | ₩58,461 | ₩56,525 | ₩57,546 | -1.10% | 352.6만 |
|---|
| 2026.05.14 | ₩61,498 | ₩61,599 | ₩59,869 | ₩60,043 | -2.37% | 198.9만 |
|---|
| 2026.05.13 | ₩63,635 | ₩63,728 | ₩60,664 | ₩61,378 | -3.55% | 210.5만 |
|---|
| 2026.05.12 | ₩63,101 | ₩63,581 | ₩57,913 | ₩61,245 | -2.94% | 350.8만 |
|---|
| 2026.05.11 | ₩65,250 | ₩65,451 | ₩61,619 | ₩64,609 | -0.98% | 346.6만 |
|---|
| 2026.05.08 | ₩65,651 | ₩65,651 | ₩63,101 | ₩65,357 | -0.45% | 254.1만 |
|---|
| 2026.05.07 | ₩58,614 | ₩66,078 | ₩56,078 | ₩63,995 | +9.18% | 531.9만 |
|---|
| 2026.05.06 | ₩67,093 | ₩68,628 | ₩66,145 | ₩68,588 | +2.23% | 357.5만 |
|---|
| 2026.05.05 | ₩67,093 | ₩67,166 | ₩65,063 | ₩66,332 | -1.13% | 297만 |
|---|
| 2026.05.04 | ₩65,991 | ₩67,013 | ₩65,077 | ₩66,065 | +0.11% | 228.4만 |
|---|
| 2026.05.01 | ₩63,701 | ₩65,678 | ₩62,509 | ₩65,397 | +2.66% | 247.3만 |
|---|
| 2026.04.30 | ₩59,602 | ₩64,890 | ₩59,035 | ₩64,756 | +8.65% | 347.5만 |
|---|
| 2026.04.29 | ₩56,331 | ₩59,295 | ₩56,331 | ₩58,841 | +4.46% | 269.6만 |
|---|
| 2026.04.28 | ₩55,770 | ₩57,373 | ₩54,702 | ₩54,903 | -1.56% | 240.6만 |
|---|
| 2026.04.27 | ₩58,921 | ₩59,416 | ₩56,447 | ₩58,040 | -1.50% | 179.4만 |
|---|
| 2026.04.24 | ₩60,157 | ₩60,199 | ₩58,281 | ₩58,921 | -2.05% | 194.5만 |
|---|
| 2026.04.23 | ₩58,841 | ₩60,604 | ₩57,466 | ₩58,227 | -1.04% | 284.3만 |
|---|
| 2026.04.22 | ₩56,465 | ₩56,879 | ₩54,656 | ₩56,438 | -0.05% | 174.3만 |
|---|
| 2026.04.21 | ₩54,542 | ₩56,104 | ₩54,529 | ₩55,116 | +1.05% | 171.3만 |
|---|
| 2026.04.20 | ₩53,474 | ₩54,328 | ₩53,073 | ₩54,275 | +1.50% | 169.1만 |
|---|
| 2026.04.17 | ₩52,099 | ₩54,222 | ₩51,939 | ₩53,407 | +2.51% | 156.9만 |
|---|
| 2026.04.16 | ₩49,989 | ₩51,177 | ₩49,669 | ₩51,031 | +2.08% | 155.4만 |
|---|
| 2026.04.15 | ₩51,238 | ₩51,391 | ₩49,402 | ₩49,735 | -2.93% | 138.8만 |
|---|
| 2026.04.14 | ₩51,458 | ₩51,698 | ₩50,430 | ₩51,097 | -0.70% | 105.3만 |
|---|
| 2026.04.13 | ₩49,295 | ₩51,582 | ₩49,161 | ₩50,790 | +3.03% | 158.2만 |
|---|
| 2026.04.10 | ₩50,283 | ₩51,738 | ₩49,989 | ₩50,069 | -0.42% | 149.1만 |
|---|
| 2026.04.09 | ₩47,799 | ₩49,468 | ₩47,799 | ₩49,428 | +3.41% | 186.7만 |
|---|
| 2026.04.08 | ₩48,507 | ₩49,068 | ₩47,025 | ₩47,893 | -1.27% | 288.6만 |
|---|
| 2026.04.07 | ₩43,473 | ₩44,695 | ₩43,473 | ₩44,435 | +2.21% | 189.7만 |
|---|
| 2026.04.06 | ₩43,607 | ₩44,849 | ₩43,100 | ₩43,807 | +0.46% | 108.8만 |
|---|
| 2026.04.02 | ₩42,299 | ₩45,169 | ₩42,178 | ₩43,527 | +2.90% | 131.4만 |
|---|
| 2026.04.01 | ₩42,779 | ₩45,409 | ₩42,699 | ₩44,461 | +3.93% | 227.9만 |
|---|
| 2026.03.31 | ₩39,281 | ₩42,225 | ₩39,054 | ₩42,098 | +7.17% | 187.8만 |
|---|
| 2026.03.30 | ₩40,723 | ₩40,865 | ₩36,918 | ₩37,438 | -8.07% | 229.1만 |
|---|
| 2026.03.27 | ₩41,070 | ₩41,724 | ₩40,162 | ₩40,216 | -2.08% | 141.2만 |
|---|
| 2026.03.26 | ₩43,858 | ₩43,858 | ₩41,351 | ₩41,698 | -4.93% | 130.6만 |
|---|
| 2026.03.25 | ₩44,208 | ₩44,461 | ₩43,367 | ₩43,567 | -1.45% | 144만 |
|---|
| 2026.03.24 | ₩41,751 | ₩44,528 | ₩41,698 | ₩43,500 | +4.19% | 168만 |
|---|
| 2026.03.23 | ₩41,391 | ₩42,698 | ₩40,950 | ₩42,379 | +2.39% | 159.3만 |
|---|
| 2026.03.20 | ₩41,230 | ₩41,444 | ₩39,468 | ₩39,989 | -3.01% | 235.1만 |
|---|
| 2026.03.19 | ₩40,656 | ₩41,845 | ₩39,788 | ₩41,270 | +1.51% | 219.8만 |
|---|
| 2026.03.18 | ₩42,913 | ₩43,660 | ₩41,938 | ₩42,085 | -1.93% | 211.4만 |
|---|
| 2026.03.17 | ₩41,965 | ₩43,901 | ₩41,578 | ₩42,806 | +2.00% | 261.6만 |
|---|
| 2026.03.16 | ₩42,499 | ₩42,873 | ₩41,851 | ₩41,898 | -1.41% | 142.1만 |
|---|
| 2026.03.13 | ₩42,539 | ₩42,859 | ₩40,843 | ₩41,564 | -2.29% | 115.7만 |
|---|
| 2026.03.12 | ₩43,073 | ₩43,407 | ₩41,511 | ₩41,604 | -3.41% | 138.3만 |
|---|
| 2026.03.11 | ₩44,208 | ₩44,568 | ₩43,687 | ₩44,141 | -0.15% | 111.2만 |
|---|
| 2026.03.10 | ₩43,861 | ₩45,583 | ₩43,567 | ₩44,288 | +0.97% | 157.4만 |
|---|
| 2026.03.09 | ₩42,485 | ₩43,914 | ₩41,097 | ₩43,887 | +3.30% | 239.2만 |
|---|
| 2026.03.06 | ₩42,472 | ₩43,834 | ₩42,218 | ₩42,632 | +0.38% | 187.3만 |
|---|
| 2026.03.05 | ₩44,622 | ₩46,150 | ₩43,527 | ₩43,767 | -1.92% | 206.5만 |
|---|
| 2026.03.04 | ₩47,305 | ₩47,305 | ₩44,702 | ₩45,490 | -3.84% | 155.4만 |
|---|
| 2026.03.03 | ₩46,678 | ₩47,439 | ₩45,823 | ₩46,357 | -0.69% | 285.5만 |
|---|
| 2026.03.02 | ₩46,731 | ₩49,448 | ₩46,464 | ₩48,854 | +4.54% | 142.2만 |
|---|
| 2026.02.27 | ₩47,946 | ₩48,908 | ₩47,199 | ₩48,694 | +1.56% | 172.7만 |
|---|
| 2026.02.26 | ₩50,590 | ₩51,011 | ₩48,080 | ₩49,095 | -2.96% | 219.8만 |
|---|
| 2026.02.25 | ₩52,339 | ₩52,412 | ₩50,630 | ₩50,897 | -2.76% | 199.5만 |
|---|
| 2026.02.24 | ₩51,952 | ₩52,953 | ₩51,618 | ₩52,125 | +0.33% | 179.6만 |
|---|
| 2026.02.23 | ₩51,792 | ₩53,087 | ₩51,137 | ₩51,378 | -0.80% | 201만 |
|---|
| 2026.02.20 | ₩48,147 | ₩52,206 | ₩48,147 | ₩51,979 | +7.96% | 559.9만 |
|---|
| 2026.02.19 | ₩50,697 | ₩51,151 | ₩48,253 | ₩48,414 | -4.50% | 490.4만 |
|---|
| 2026.02.18 | ₩53,073 | ₩53,741 | ₩50,764 | ₩51,525 | -2.92% | 461.5만 |
|---|
| 2026.02.17 | ₩55,490 | ₩56,371 | ₩53,908 | ₩55,664 | +0.31% | 222.9만 |
|---|
| 2026.02.13 | ₩57,466 | ₩58,107 | ₩56,031 | ₩56,585 | -1.53% | 156.4만 |
|---|
| 2026.02.12 | ₩57,279 | ₩58,561 | ₩55,584 | ₩55,851 | -2.49% | 195.3만 |
|---|
| 2026.02.11 | ₩56,491 | ₩57,466 | ₩55,811 | ₩57,159 | +1.18% | 250.9만 |
|---|
| 2026.02.10 | ₩56,064 | ₩56,345 | ₩54,662 | ₩55,557 | -0.90% | 235.9만 |
|---|
| 2026.02.09 | ₩55,664 | ₩56,224 | ₩54,511 | ₩56,064 | +0.72% | 263.8만 |
|---|
| 2026.02.06 | ₩52,366 | ₩55,790 | ₩52,352 | ₩55,503 | +5.99% | 374.9만 |
|---|
| 2026.02.05 | ₩50,577 | ₩51,912 | ₩49,965 | ₩51,565 | +1.95% | 278만 |
|---|
| 2026.02.04 | ₩52,511 | ₩54,582 | ₩49,802 | ₩51,004 | -2.87% | 354.6만 |
|---|
| 2026.02.03 | ₩50,376 | ₩52,740 | ₩49,402 | ₩51,925 | +3.07% | 415.4만 |
|---|
| 2026.02.02 | ₩48,334 | ₩51,124 | ₩48,093 | ₩49,976 | +3.40% | 275.3만 |
|---|
| 2026.01.30 | ₩49,589 | ₩51,605 | ₩48,387 | ₩49,281 | -0.62% | 544.7만 |
|---|
| 2026.01.29 | ₩49,348 | ₩53,260 | ₩46,130 | ₩50,710 | +2.76% | 1005.7만 |
|---|
| 2026.01.28 | ₩44,969 | ₩47,252 | ₩44,709 | ₩46,130 | +2.58% | 480.3만 |
|---|
| 2026.01.27 | ₩43,567 | ₩44,048 | ₩43,073 | ₩43,607 | +0.09% | 229.8만 |
|---|
| 2026.01.26 | ₩44,048 | ₩44,048 | ₩42,539 | ₩43,380 | -1.52% | 192.7만 |
|---|
| 2026.01.23 | ₩45,009 | ₩45,089 | ₩43,220 | ₩44,048 | -2.14% | 168.6만 |
|---|
| 2026.01.22 | ₩46,130 | ₩46,384 | ₩44,022 | ₩45,142 | -2.14% | 210만 |
|---|
| 2026.01.21 | ₩44,809 | ₩45,984 | ₩44,288 | ₩45,383 | +1.28% | 215.1만 |
|---|
| 2026.01.20 | ₩43,126 | ₩44,688 | ₩42,739 | ₩44,021 | +2.07% | 301.6만 |
|---|
| 2026.01.16 | ₩44,114 | ₩45,783 | ₩43,981 | ₩44,528 | +0.94% | 260.4만 |
|---|
| 2026.01.15 | ₩44,034 | ₩44,702 | ₩43,060 | ₩43,647 | -0.88% | 418.8만 |
|---|
| 2026.01.14 | ₩40,790 | ₩44,028 | ₩40,790 | ₩43,060 | +5.56% | 344.2만 |
|---|
| 2026.01.13 | ₩40,790 | ₩41,551 | ₩40,483 | ₩41,097 | +0.75% | 138.9만 |
|---|
| 2026.01.12 | ₩41,310 | ₩41,310 | ₩39,815 | ₩40,282 | -2.49% | 135.5만 |
|---|
| 2026.01.09 | ₩42,178 | ₩42,178 | ₩41,244 | ₩41,778 | -0.95% | 111.7만 |
|---|
| 2026.01.08 | ₩40,843 | ₩42,058 | ₩39,695 | ₩41,791 | +2.32% | 159.4만 |
|---|
| 2026.01.07 | ₩41,297 | ₩41,564 | ₩39,628 | ₩40,910 | -0.94% | 182.1만 |
|---|
| 2026.01.06 | ₩38,360 | ₩43,233 | ₩38,360 | ₩42,098 | +9.75% | 406.7만 |
|---|
| 2026.01.05 | ₩36,891 | ₩40,443 | ₩36,844 | ₩37,986 | +2.97% | 240.5만 |
|---|
| 2026.01.02 | ₩36,050 | ₩36,529 | ₩34,955 | ₩35,930 | -0.33% | 215.1만 |
|---|
| 2025.12.31 | ₩36,023 | ₩36,023 | ₩35,035 | ₩35,222 | -2.22% | 92.7만 |
|---|
| 2025.12.30 | ₩35,502 | ₩36,063 | ₩35,449 | ₩35,823 | +0.90% | 106.3만 |
|---|
| 2025.12.29 | ₩35,556 | ₩35,850 | ₩35,142 | ₩35,422 | -0.38% | 85.4만 |
|---|
| 2025.12.26 | ₩36,143 | ₩36,143 | ₩35,502 | ₩35,876 | -0.74% | 65.9만 |
|---|
| 2025.12.24 | ₩36,571 | ₩36,571 | ₩35,396 | ₩35,983 | -1.61% | 104.9만 |
|---|
| 2025.12.23 | ₩35,409 | ₩36,811 | ₩35,362 | ₩36,651 | +3.51% | 134.8만 |
|---|
| 2025.12.22 | ₩36,170 | ₩36,497 | ₩35,616 | ₩35,716 | -1.26% | 166.3만 |
|---|
| 2025.12.19 | ₩35,316 | ₩36,037 | ₩35,042 | ₩35,649 | +0.95% | 384.9만 |
|---|
| 2025.12.18 | ₩34,848 | ₩35,983 | ₩34,715 | ₩35,275 | +1.23% | 349.1만 |
|---|
| 2025.12.17 | ₩35,249 | ₩35,449 | ₩33,807 | ₩34,020 | -3.48% | 266.1만 |
|---|
| 2025.12.16 | ₩35,663 | ₩35,983 | ₩34,361 | ₩35,035 | -1.76% | 202.2만 |
|---|
| 2025.12.15 | ₩36,290 | ₩36,784 | ₩35,563 | ₩35,676 | -1.69% | 538.1만 |
|---|
| 2025.12.12 | ₩37,959 | ₩38,627 | ₩36,103 | ₩36,197 | -4.64% | 226.7만 |
|---|
| 2025.12.11 | ₩38,941 | ₩38,947 | ₩37,318 | ₩38,026 | -2.35% | 206.3만 |
|---|
| 2025.12.10 | ₩38,493 | ₩40,403 | ₩38,360 | ₩39,081 | +1.53% | 165.5만 |
|---|
| 2025.12.09 | ₩38,106 | ₩39,094 | ₩38,053 | ₩38,667 | +1.47% | 99.7만 |
|---|
| 2025.12.08 | ₩39,161 | ₩39,181 | ₩38,193 | ₩38,386 | -1.98% | 117.6만 |
|---|
| 2025.12.05 | ₩38,894 | ₩39,441 | ₩38,854 | ₩39,014 | +0.31% | 164.5만 |
|---|
| 2025.12.04 | ₩38,373 | ₩38,633 | ₩37,746 | ₩38,480 | +0.28% | 160.3만 |
|---|
| 2025.12.03 | ₩35,676 | ₩38,775 | ₩35,409 | ₩38,587 | +8.16% | 210만 |
|---|
| 2025.12.02 | ₩34,902 | ₩35,896 | ₩34,715 | ₩35,402 | +1.43% | 158만 |
|---|
| 2025.12.01 | ₩34,982 | ₩35,596 | ₩34,621 | ₩34,675 | -0.88% | 138.1만 |
|---|
| 2025.11.28 | ₩34,808 | ₩35,729 | ₩34,661 | ₩35,636 | +2.38% | 57.5만 |
|---|
| 2025.11.26 | ₩34,528 | ₩35,235 | ₩34,368 | ₩34,474 | -0.15% | 136.8만 |
|---|
| 2025.11.25 | ₩32,859 | ₩34,408 | ₩32,538 | ₩34,368 | +4.59% | 140.7만 |
|---|
| 2025.11.24 | ₩32,258 | ₩33,246 | ₩31,951 | ₩33,153 | +2.77% | 135.1만 |
|---|
| 2025.11.21 | ₩30,482 | ₩32,298 | ₩29,921 | ₩32,151 | +5.48% | 171.1만 |
|---|
| 2025.11.20 | ₩31,711 | ₩32,231 | ₩30,235 | ₩30,442 | -4.00% | 203.1만 |
|---|
| 2025.11.19 | ₩31,136 | ₩31,711 | ₩30,709 | ₩31,016 | -0.39% | 125.6만 |
|---|
| 2025.11.18 | ₩31,136 | ₩31,624 | ₩30,669 | ₩30,990 | -0.47% | 145.5만 |
|---|
| 2025.11.17 | ₩33,099 | ₩33,099 | ₩31,270 | ₩31,510 | -4.80% | 169.5만 |
|---|
| 2025.11.14 | ₩32,792 | ₩33,667 | ₩32,512 | ₩32,992 | +0.61% | 184.6만 |
|---|
| 2025.11.13 | ₩34,968 | ₩35,306 | ₩33,112 | ₩33,760 | -3.46% | 223.1만 |
|---|
| 2025.11.12 | ₩36,023 | ₩36,531 | ₩35,089 | ₩35,342 | -1.89% | 228.6만 |
|---|
| 2025.11.11 | ₩36,624 | ₩36,624 | ₩34,835 | ₩35,529 | -2.99% | 229.5만 |
|---|
| 2025.11.10 | ₩36,931 | ₩37,238 | ₩35,936 | ₩36,851 | -0.22% | 155.4만 |
|---|
| 2025.11.07 | ₩35,409 | ₩36,110 | ₩34,875 | ₩36,023 | +1.73% | 154.5만 |
|---|
| 2025.11.06 | ₩36,651 | ₩37,252 | ₩35,863 | ₩36,330 | -0.87% | 171.2만 |
|---|
| 2025.11.05 | ₩36,611 | ₩37,866 | ₩36,410 | ₩36,624 | +0.04% | 178.7만 |
|---|
| 2025.11.04 | ₩37,599 | ₩38,373 | ₩36,424 | ₩36,637 | -2.56% | 210만 |
|---|
| 2025.11.03 | ₩40,523 | ₩40,870 | ₩38,547 | ₩38,640 | -4.65% | 275.3만 |
|---|
| 2025.10.31 | ₩40,556 | ₩41,658 | ₩38,800 | ₩39,949 | -1.50% | 404.3만 |
|---|
| 2025.10.30 | ₩44,922 | ₩45,182 | ₩38,173 | ₩40,416 | -10.03% | 574.4만 |
|---|
| 2025.10.29 | ₩41,871 | ₩42,138 | ₩40,843 | ₩41,043 | -1.98% | 288.9만 |
|---|
| 2025.10.28 | ₩40,536 | ₩42,485 | ₩40,055 | ₩40,937 | +0.99% | 267.4만 |
|---|
| 2025.10.27 | ₩41,951 | ₩42,979 | ₩40,069 | ₩40,696 | -2.99% | 300.9만 |
|---|
| 2025.10.24 | ₩42,365 | ₩42,392 | ₩41,110 | ₩41,270 | -2.58% | 256만 |
|---|
| 2025.10.23 | ₩40,082 | ₩41,618 | ₩39,935 | ₩41,377 | +3.23% | 327.9만 |
|---|
| 2025.10.22 | ₩40,149 | ₩42,112 | ₩40,149 | ₩40,990 | +2.10% | 388.3만 |
|---|
| 2025.10.21 | ₩40,917 | ₩41,791 | ₩40,336 | ₩41,457 | +1.32% | 230.8만 |
|---|
| 2025.10.20 | ₩39,361 | ₩41,364 | ₩39,121 | ₩40,710 | +3.43% | 193.3만 |
|---|
| 2025.10.17 | ₩38,827 | ₩39,094 | ₩37,999 | ₩38,794 | -0.09% | 177.2만 |
|---|
| 2025.10.16 | ₩38,867 | ₩39,521 | ₩38,734 | ₩39,161 | +0.76% | 261.3만 |
|---|
| 2025.10.15 | ₩37,719 | ₩39,588 | ₩37,171 | ₩38,560 | +2.23% | 307.9만 |
|---|
| 2025.10.14 | ₩35,649 | ₩37,719 | ₩35,436 | ₩36,864 | +3.41% | 199만 |
|---|
| 2025.10.13 | ₩35,956 | ₩36,784 | ₩35,489 | ₩36,597 | +1.78% | 144.5만 |
|---|
| 2025.10.10 | ₩36,958 | ₩37,252 | ₩34,541 | ₩34,608 | -6.36% | 245.4만 |
|---|