시장 데이터를 불러오는 중
전체 종목
앨루마 과거 주가
Aeluma, Inc. - Common Stock · ALMU · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aeluma, Inc. - Common Stock · ALMU · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,295 | ₩16,616 | ₩15,213 | ₩15,276 | -6.25% | 53만 |
| 2026.10.08 | ₩17,032 | ₩17,032 | ₩15,692 | ₩15,986 | -6.14% | 75만 |
| 2026.10.07 | ₩17,032 | ₩17,353 | ₩16,817 | ₩17,286 | +1.49% | 29.6만 |
| 2026.10.06 | ₩17,742 | ₩18,345 | ₩17,420 | ₩17,581 | -0.91% | 49.3만 |
| 2026.10.05 | ₩17,661 | ₩17,661 | ₩16,610 | ₩17,527 | -0.76% | 45.4만 |
| 2026.10.02 | ₩17,420 | ₩18,144 | ₩17,139 | ₩17,581 | +0.92% | 40만 |
| 2026.10.01 | ₩16,683 | ₩17,159 | ₩16,375 | ₩16,857 | +1.04% | 29.9만 |
| 2026.09.30 | ₩17,353 | ₩17,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,563 |
| -4.56% |
| 36.8만 |
| 2026.09.29 | ₩17,467 | ₩17,734 | ₩16,563 | ₩17,085 | -2.19% | 32.8만 |
|---|
| 2026.09.28 | ₩17,541 | ₩18,050 | ₩16,951 | ₩17,099 | -2.52% | 26.5만 |
|---|
| 2026.09.25 | ₩18,449 | ₩18,449 | ₩17,648 | ₩17,809 | -3.47% | 36.6만 |
|---|
| 2026.09.24 | ₩17,367 | ₩17,963 | ₩16,689 | ₩17,903 | +3.09% | 50.2만 |
|---|
| 2026.09.23 | ₩18,519 | ₩18,626 | ₩17,527 | ₩17,661 | -4.63% | 47.8만 |
|---|
| 2026.09.22 | ₩17,996 | ₩18,680 | ₩17,487 | ₩18,626 | +3.50% | 64.8만 |
|---|
| 2026.09.21 | ₩17,588 | ₩18,425 | ₩17,018 | ₩18,238 | +3.70% | 105.2만 |
|---|
| 2026.09.18 | ₩15,598 | ₩17,192 | ₩15,504 | ₩17,052 | +9.32% | 162.3만 |
|---|
| 2026.09.17 | ₩15,022 | ₩16,342 | ₩14,850 | ₩15,471 | +2.99% | 182.7만 |
|---|
| 2026.09.16 | ₩18,425 | ₩18,559 | ₩17,474 | ₩17,996 | -2.33% | 158만 |
|---|
| 2026.09.15 | ₩17,407 | ₩17,836 | ₩16,828 | ₩17,594 | +1.08% | 63.6만 |
|---|
| 2026.09.14 | ₩17,253 | ₩17,253 | ₩16,415 | ₩16,804 | -2.60% | 59.1만 |
|---|
| 2026.09.11 | ₩18,117 | ₩18,425 | ₩17,836 | ₩17,970 | -0.81% | 29.7만 |
|---|
| 2026.09.10 | ₩17,420 | ₩18,224 | ₩17,393 | ₩17,742 | +1.85% | 34.2만 |
|---|
| 2026.09.09 | ₩17,702 | ₩18,010 | ₩17,380 | ₩17,822 | +0.68% | 29.4만 |
|---|
| 2026.09.08 | ₩17,742 | ₩18,291 | ₩17,353 | ₩17,836 | +0.53% | 54.9만 |
|---|
| 2026.09.04 | ₩17,447 | ₩17,675 | ₩16,951 | ₩17,340 | -0.61% | 28.6만 |
|---|
| 2026.09.03 | ₩17,219 | ₩17,353 | ₩16,697 | ₩17,192 | -0.16% | 31.4만 |
|---|
| 2026.09.02 | ₩16,924 | ₩17,661 | ₩16,884 | ₩17,219 | +1.74% | 36.8만 |
|---|
| 2026.09.01 | ₩17,125 | ₩17,206 | ₩16,656 | ₩16,697 | -2.50% | 48.8만 |
|---|
| 2026.08.31 | ₩17,568 | ₩17,822 | ₩17,152 | ₩17,554 | -0.08% | 39.4만 |
|---|
| 2026.08.28 | ₩18,452 | ₩18,492 | ₩17,462 | ₩17,608 | -4.58% | 42.5만 |
|---|
| 2026.08.27 | ₩19,095 | ₩19,618 | ₩18,133 | ₩18,653 | -2.32% | 52.2만 |
|---|
| 2026.08.26 | ₩18,894 | ₩19,357 | ₩18,117 | ₩18,519 | -1.99% | 44만 |
|---|
| 2026.08.25 | ₩18,640 | ₩19,377 | ₩18,626 | ₩19,055 | +2.23% | 47만 |
|---|
| 2026.08.24 | ₩19,283 | ₩19,292 | ₩18,197 | ₩18,291 | -5.14% | 63.9만 |
|---|
| 2026.08.21 | ₩20,288 | ₩20,489 | ₩19,564 | ₩19,792 | -2.44% | 54.8만 |
|---|
| 2026.08.20 | ₩20,382 | ₩20,543 | ₩19,591 | ₩19,993 | -1.91% | 58.2만 |
|---|
| 2026.08.19 | ₩21,440 | ₩22,097 | ₩20,409 | ₩20,690 | -3.50% | 48.8만 |
|---|
| 2026.08.18 | ₩22,519 | ₩23,403 | ₩21,454 | ₩21,534 | -4.37% | 51.6만 |
|---|
| 2026.08.17 | ₩24,884 | ₩24,924 | ₩23,751 | ₩23,826 | -4.25% | 36.9만 |
|---|
| 2026.08.14 | ₩23,812 | ₩25,058 | ₩23,705 | ₩24,683 | +3.66% | 36.6만 |
|---|
| 2026.08.13 | ₩23,826 | ₩24,884 | ₩23,517 | ₩23,584 | -1.01% | 36.9만 |
|---|
| 2026.08.12 | ₩24,844 | ₩25,325 | ₩24,094 | ₩24,187 | -2.64% | 44.7만 |
|---|
| 2026.08.11 | ₩23,357 | ₩24,576 | ₩23,343 | ₩24,375 | +4.36% | 34.2만 |
|---|
| 2026.08.10 | ₩24,750 | ₩25,032 | ₩22,995 | ₩23,115 | -6.61% | 36.5만 |
|---|
| 2026.08.07 | ₩23,517 | ₩25,058 | ₩23,397 | ₩24,522 | +4.27% | 45.2만 |
|---|
| 2026.08.06 | ₩21,842 | ₩23,852 | ₩21,574 | ₩22,901 | +4.85% | 29.6만 |
|---|
| 2026.08.05 | ₩23,550 | ₩24,522 | ₩22,539 | ₩22,539 | -4.29% | 42.1만 |
|---|
| 2026.08.04 | ₩24,509 | ₩25,380 | ₩23,343 | ₩24,442 | -0.27% | 99.9만 |
|---|
| 2026.08.03 | ₩21,360 | ₩23,517 | ₩20,770 | ₩22,338 | +4.58% | 71만 |
|---|
| 2026.07.31 | ₩22,124 | ₩22,124 | ₩20,395 | ₩21,708 | -1.88% | 54.8만 |
|---|
| 2026.07.30 | ₩20,677 | ₩20,979 | ₩19,939 | ₩20,543 | -0.65% | 58.9만 |
|---|
| 2026.07.29 | ₩20,610 | ₩21,762 | ₩19,229 | ₩20,181 | -2.08% | 80.7만 |
|---|
| 2026.07.28 | ₩19,846 | ₩19,846 | ₩17,769 | ₩19,015 | -4.19% | 59.2만 |
|---|
| 2026.07.27 | ₩19,578 | ₩20,100 | ₩18,613 | ₩19,886 | +1.57% | 37.2만 |
|---|
| 2026.07.24 | ₩21,038 | ₩21,038 | ₩18,800 | ₩19,048 | -9.46% | 39.7만 |
|---|
| 2026.07.23 | ₩21,146 | ₩21,856 | ₩20,730 | ₩21,373 | +1.08% | 26.8만 |
|---|
| 2026.07.22 | ₩21,333 | ₩22,740 | ₩21,108 | ₩21,454 | +0.57% | 31.3만 |
|---|
| 2026.07.21 | ₩20,596 | ₩22,057 | ₩20,087 | ₩22,003 | +6.83% | 66.5만 |
|---|
| 2026.07.20 | ₩20,382 | ₩20,462 | ₩19,202 | ₩19,578 | -3.94% | 45.7만 |
|---|
| 2026.07.17 | ₩19,430 | ₩20,328 | ₩18,961 | ₩19,564 | +0.69% | 66.2만 |
|---|
| 2026.07.16 | ₩21,065 | ₩21,204 | ₩19,779 | ₩20,288 | -3.69% | 66.3만 |
|---|
| 2026.07.15 | ₩23,330 | ₩23,812 | ₩21,239 | ₩21,976 | -5.80% | 56.2만 |
|---|
| 2026.07.14 | ₩22,419 | ₩23,330 | ₩22,030 | ₩22,834 | +1.85% | 47.2만 |
|---|
| 2026.07.13 | ₩22,740 | ₩23,048 | ₩21,052 | ₩21,735 | -4.42% | 73만 |
|---|
| 2026.07.10 | ₩24,107 | ₩24,362 | ₩22,861 | ₩23,584 | -2.17% | 35.2만 |
|---|
| 2026.07.09 | ₩25,259 | ₩25,259 | ₩24,388 | ₩24,455 | -3.18% | 36만 |
|---|
| 2026.07.08 | ₩22,800 | ₩24,120 | ₩22,713 | ₩23,772 | +4.26% | 44.6만 |
|---|
| 2026.07.07 | ₩24,536 | ₩24,884 | ₩23,048 | ₩23,437 | -4.48% | 66.3만 |
|---|
| 2026.07.06 | ₩25,836 | ₩26,559 | ₩25,152 | ₩25,340 | -1.92% | 32.7만 |
|---|
| 2026.07.02 | ₩27,658 | ₩28,462 | ₩24,536 | ₩25,259 | -8.67% | 66.4만 |
|---|
| 2026.07.01 | ₩28,683 | ₩28,958 | ₩27,470 | ₩27,470 | -4.23% | 45.5만 |
|---|
| 2026.06.30 | ₩29,896 | ₩30,713 | ₩28,569 | ₩29,588 | -1.03% | 57.3만 |
|---|
| 2026.06.29 | ₩26,961 | ₩29,882 | ₩26,412 | ₩29,789 | +10.49% | 60.8만 |
|---|
| 2026.06.26 | ₩26,090 | ₩27,028 | ₩25,798 | ₩26,827 | +2.82% | 88.8만 |
|---|
| 2026.06.25 | ₩29,186 | ₩29,829 | ₩25,862 | ₩27,336 | -6.34% | 69.1만 |
|---|
| 2026.06.24 | ₩29,266 | ₩29,601 | ₩27,135 | ₩28,174 | -3.73% | 82.7만 |
|---|
| 2026.06.23 | ₩29,306 | ₩31,088 | ₩28,824 | ₩29,266 | -0.14% | 62.9만 |
|---|
| 2026.06.22 | ₩32,489 | ₩33,231 | ₩29,547 | ₩31,283 | -3.71% | 84.5만 |
|---|
| 2026.06.18 | ₩34,546 | ₩35,243 | ₩31,423 | ₩32,415 | -6.17% | 73.9만 |
|---|
| 2026.06.17 | ₩32,026 | ₩34,894 | ₩31,926 | ₩33,313 | +4.02% | 59.3만 |
|---|
| 2026.06.16 | ₩33,407 | ₩34,398 | ₩31,048 | ₩31,651 | -5.25% | 59.9만 |
|---|
| 2026.06.15 | ₩35,511 | ₩36,181 | ₩32,174 | ₩33,407 | -5.92% | 105.2만 |
|---|
| 2026.06.12 | ₩33,005 | ₩34,881 | ₩31,879 | ₩33,769 | +2.31% | 82.8만 |
|---|
| 2026.06.11 | ₩30,070 | ₩33,407 | ₩29,795 | ₩33,286 | +10.70% | 88.1만 |
|---|
| 2026.06.10 | ₩29,681 | ₩32,501 | ₩29,219 | ₩29,882 | +0.68% | 101.9만 |
|---|
| 2026.06.09 | ₩32,884 | ₩34,037 | ₩28,167 | ₩30,231 | -8.07% | 130.8만 |
|---|
| 2026.06.08 | ₩31,544 | ₩33,610 | ₩30,271 | ₩32,817 | +4.04% | 88.3만 |
|---|
| 2026.06.05 | ₩35,336 | ₩35,551 | ₩29,681 | ₩30,271 | -14.33% | 138만 |
|---|
| 2026.06.04 | ₩33,688 | ₩37,266 | ₩32,160 | ₩36,462 | +8.23% | 103만 |
|---|
| 2026.06.03 | ₩35,993 | ₩38,043 | ₩34,398 | ₩35,913 | -0.22% | 135.4만 |
|---|
| 2026.06.02 | ₩35,457 | ₩38,579 | ₩34,510 | ₩35,591 | +0.38% | 181.2만 |
|---|
| 2026.06.01 | ₩28,864 | ₩35,872 | ₩28,743 | ₩35,122 | +21.68% | 228.6만 |
|---|
| 2026.05.29 | ₩30,405 | ₩30,405 | ₩27,872 | ₩28,918 | -4.89% | 132.2만 |
|---|
| 2026.05.28 | ₩31,316 | ₩32,415 | ₩30,043 | ₩30,941 | -1.20% | 101.7만 |
|---|
| 2026.05.27 | ₩33,098 | ₩33,098 | ₩29,681 | ₩31,048 | -6.19% | 94.7만 |
|---|
| 2026.05.26 | ₩31,919 | ₩33,661 | ₩30,700 | ₩32,643 | +2.27% | 194.2만 |
|---|
| 2026.05.22 | ₩31,356 | ₩32,000 | ₩29,869 | ₩30,338 | -3.25% | 98.1만 |
|---|
| 2026.05.21 | ₩27,913 | ₩32,529 | ₩27,852 | ₩31,236 | +11.91% | 170.3만 |
|---|
| 2026.05.20 | ₩28,985 | ₩29,139 | ₩26,532 | ₩28,073 | -3.14% | 150.8만 |
|---|
| 2026.05.19 | ₩27,028 | ₩30,485 | ₩25,420 | ₩29,393 | +8.75% | 162.7만 |
|---|
| 2026.05.18 | ₩32,696 | ₩33,098 | ₩26,867 | ₩27,819 | -14.92% | 206.7만 |
|---|
| 2026.05.15 | ₩31,638 | ₩34,713 | ₩31,450 | ₩33,313 | +5.29% | 196.1만 |
|---|
| 2026.05.14 | ₩33,366 | ₩35,926 | ₩27,872 | ₩35,712 | +7.03% | 523.6만 |
|---|
| 2026.05.13 | ₩37,748 | ₩42,599 | ₩36,971 | ₩42,197 | +11.79% | 297.1만 |
|---|
| 2026.05.12 | ₩36,248 | ₩41,470 | ₩34,867 | ₩36,328 | +0.22% | 167만 |
|---|
| 2026.05.11 | ₩32,067 | ₩40,469 | ₩31,490 | ₩37,762 | +17.76% | 206.1만 |
|---|
| 2026.05.08 | ₩33,219 | ₩33,943 | ₩32,134 | ₩32,710 | -1.53% | 122.6만 |
|---|
| 2026.05.07 | ₩36,797 | ₩36,810 | ₩31,115 | ₩32,120 | -12.71% | 202.1만 |
|---|
| 2026.05.06 | ₩35,671 | ₩38,493 | ₩32,777 | ₩38,090 | +6.78% | 219.6만 |
|---|
| 2026.05.05 | ₩32,670 | ₩38,043 | ₩31,196 | ₩36,683 | +12.28% | 272.1만 |
|---|
| 2026.05.04 | ₩34,640 | ₩34,934 | ₩30,619 | ₩30,767 | -11.18% | 230.8만 |
|---|
| 2026.05.01 | ₩31,691 | ₩35,135 | ₩31,638 | ₩34,278 | +8.16% | 229.8만 |
|---|
| 2026.04.30 | ₩25,326 | ₩31,691 | ₩25,326 | ₩31,209 | +23.23% | 199.7만 |
|---|
| 2026.04.29 | ₩25,179 | ₩26,197 | ₩24,496 | ₩25,688 | +2.02% | 86.6만 |
|---|
| 2026.04.28 | ₩24,764 | ₩25,728 | ₩23,960 | ₩25,340 | +2.33% | 171.6만 |
|---|
| 2026.04.27 | ₩26,787 | ₩28,033 | ₩23,531 | ₩26,774 | -0.05% | 201만 |
|---|
| 2026.04.24 | ₩26,814 | ₩27,973 | ₩24,455 | ₩25,735 | -4.02% | 187.1만 |
|---|
| 2026.04.23 | ₩27,216 | ₩27,832 | ₩24,120 | ₩25,072 | -7.88% | 182.6만 |
|---|
| 2026.04.22 | ₩24,321 | ₩28,475 | ₩23,584 | ₩28,395 | +16.75% | 257.7만 |
|---|
| 2026.04.21 | ₩24,214 | ₩25,862 | ₩22,700 | ₩23,156 | -4.37% | 195.3만 |
|---|
| 2026.04.20 | ₩21,132 | ₩23,182 | ₩20,904 | ₩22,338 | +5.71% | 104.3만 |
|---|
| 2026.04.17 | ₩23,571 | ₩25,259 | ₩21,387 | ₩21,601 | -8.36% | 196.1만 |
|---|
| 2026.04.16 | ₩22,090 | ₩23,866 | ₩20,398 | ₩23,249 | +5.25% | 188.7만 |
|---|
| 2026.04.15 | ₩20,147 | ₩24,589 | ₩20,100 | ₩22,285 | +10.61% | 340.9만 |
|---|
| 2026.04.14 | ₩21,755 | ₩22,486 | ₩18,626 | ₩19,109 | -12.17% | 303.7만 |
|---|
| 2026.04.13 | ₩18,800 | ₩22,191 | ₩18,693 | ₩20,569 | +9.41% | 1346.4만 |
|---|
| 2026.04.10 | ₩14,553 | ₩16,723 | ₩14,405 | ₩14,419 | -0.92% | 95.6만 |
|---|
| 2026.04.09 | ₩15,357 | ₩15,410 | ₩13,722 | ₩14,378 | -6.37% | 96.3만 |
|---|
| 2026.04.08 | ₩16,750 | ₩16,924 | ₩15,062 | ₩15,397 | -8.08% | 73.5만 |
|---|
| 2026.04.07 | ₩15,772 | ₩16,134 | ₩15,008 | ₩15,678 | -0.59% | 59.3만 |
|---|
| 2026.04.06 | ₩18,104 | ₩18,318 | ₩15,718 | ₩15,725 | -13.14% | 63.2만 |
|---|
| 2026.04.02 | ₩16,496 | ₩18,238 | ₩16,375 | ₩18,010 | +9.18% | 19.4만 |
|---|
| 2026.04.01 | ₩17,929 | ₩17,979 | ₩17,152 | ₩17,219 | -3.96% | 32.8만 |
|---|
| 2026.03.31 | ₩17,166 | ₩17,715 | ₩16,388 | ₩17,541 | +2.19% | 45.9만 |
|---|
| 2026.03.30 | ₩16,455 | ₩17,058 | ₩15,986 | ₩16,978 | +3.18% | 72.3만 |
|---|
| 2026.03.27 | ₩16,563 | ₩16,985 | ₩15,919 | ₩16,348 | -1.29% | 65.2만 |
|---|
| 2026.03.26 | ₩16,898 | ₩17,447 | ₩16,469 | ₩17,152 | +1.51% | 68.5만 |
|---|
| 2026.03.25 | ₩17,742 | ₩18,459 | ₩17,018 | ₩17,179 | -3.17% | 41.4만 |
|---|
| 2026.03.24 | ₩17,166 | ₩17,943 | ₩17,166 | ₩17,393 | +1.33% | 44만 |
|---|
| 2026.03.23 | ₩16,951 | ₩17,767 | ₩15,960 | ₩17,393 | +2.61% | 73.7만 |
|---|
| 2026.03.20 | ₩18,747 | ₩18,747 | ₩17,172 | ₩17,782 | -5.15% | 74.6만 |
|---|
| 2026.03.19 | ₩18,707 | ₩19,028 | ₩17,769 | ₩18,841 | +0.72% | 54.4만 |
|---|
| 2026.03.18 | ₩19,176 | ₩20,476 | ₩18,934 | ₩19,122 | -0.28% | 58.1만 |
|---|
| 2026.03.17 | ₩19,886 | ₩20,100 | ₩19,162 | ₩19,202 | -3.44% | 47.3만 |
|---|
| 2026.03.16 | ₩20,100 | ₩20,904 | ₩19,567 | ₩20,006 | -0.47% | 40.1만 |
|---|
| 2026.03.13 | ₩20,033 | ₩20,797 | ₩19,671 | ₩19,846 | -0.94% | 41.6만 |
|---|
| 2026.03.12 | ₩21,226 | ₩21,239 | ₩19,631 | ₩19,819 | -6.63% | 60만 |
|---|
| 2026.03.11 | ₩21,762 | ₩22,244 | ₩20,891 | ₩21,548 | -0.99% | 41.2만 |
|---|
| 2026.03.10 | ₩20,797 | ₩22,499 | ₩20,516 | ₩21,199 | +1.93% | 56.7만 |
|---|
| 2026.03.09 | ₩19,899 | ₩21,038 | ₩19,109 | ₩20,636 | +3.70% | 71.9만 |
|---|
| 2026.03.06 | ₩20,234 | ₩21,708 | ₩20,100 | ₩20,127 | -0.53% | 72.4만 |
|---|
| 2026.03.05 | ₩23,357 | ₩23,643 | ₩20,864 | ₩21,065 | -9.81% | 109.3만 |
|---|
| 2026.03.04 | ₩26,760 | ₩26,760 | ₩22,894 | ₩24,603 | -8.06% | 117.9만 |
|---|
| 2026.03.03 | ₩24,831 | ₩28,140 | ₩24,375 | ₩25,836 | +4.05% | 113.5만 |
|---|
| 2026.03.02 | ₩21,561 | ₩26,894 | ₩21,038 | ₩25,782 | +19.58% | 218.2만 |
|---|
| 2026.02.27 | ₩20,770 | ₩21,574 | ₩19,899 | ₩20,730 | -0.19% | 30.1만 |
|---|
| 2026.02.26 | ₩21,990 | ₩22,499 | ₩20,737 | ₩21,440 | -2.50% | 34.1만 |
|---|
| 2026.02.25 | ₩24,040 | ₩24,120 | ₩21,253 | ₩21,923 | -8.81% | 66만 |
|---|
| 2026.02.24 | ₩21,119 | ₩24,120 | ₩20,945 | ₩23,785 | +12.63% | 86.7만 |
|---|
| 2026.02.23 | ₩20,717 | ₩21,507 | ₩20,368 | ₩20,945 | +1.10% | 20.3만 |
|---|
| 2026.02.20 | ₩21,387 | ₩22,512 | ₩20,462 | ₩20,610 | -3.63% | 18.2만 |
|---|
| 2026.02.19 | ₩20,998 | ₩21,534 | ₩20,476 | ₩21,427 | +2.04% | 15.7만 |
|---|
| 2026.02.18 | ₩21,708 | ₩22,191 | ₩20,983 | ₩21,333 | -1.73% | 21.4만 |
|---|
| 2026.02.17 | ₩19,336 | ₩21,976 | ₩18,894 | ₩21,414 | +10.74% | 37.2만 |
|---|
| 2026.02.13 | ₩20,770 | ₩21,601 | ₩18,530 | ₩19,336 | -6.90% | 59.4만 |
|---|
| 2026.02.12 | ₩21,735 | ₩21,775 | ₩20,100 | ₩20,603 | -5.21% | 45.6만 |
|---|
| 2026.02.11 | ₩22,740 | ₩23,129 | ₩21,775 | ₩22,499 | -1.06% | 74.4만 |
|---|
| 2026.02.10 | ₩20,382 | ₩22,767 | ₩20,382 | ₩22,285 | +9.34% | 69만 |
|---|
| 2026.02.09 | ₩20,368 | ₩20,610 | ₩19,547 | ₩19,966 | -1.97% | 28.7만 |
|---|
| 2026.02.06 | ₩19,095 | ₩20,636 | ₩19,022 | ₩20,181 | +5.68% | 28.1만 |
|---|
| 2026.02.05 | ₩19,256 | ₩19,537 | ₩18,345 | ₩18,573 | -3.55% | 40.9만 |
|---|
| 2026.02.04 | ₩20,971 | ₩21,038 | ₩18,559 | ₩19,779 | -5.69% | 55만 |
|---|
| 2026.02.03 | ₩21,427 | ₩21,749 | ₩20,268 | ₩21,326 | -0.47% | 22.5만 |
|---|
| 2026.02.02 | ₩21,172 | ₩21,816 | ₩20,382 | ₩21,233 | +0.28% | 35.1만 |
|---|
| 2026.01.30 | ₩22,539 | ₩23,223 | ₩20,583 | ₩21,159 | -6.12% | 44만 |
|---|
| 2026.01.29 | ₩23,075 | ₩23,544 | ₩21,454 | ₩23,008 | -0.29% | 34만 |
|---|
| 2026.01.28 | ₩23,584 | ₩24,187 | ₩22,660 | ₩22,981 | -2.56% | 39.7만 |
|---|
| 2026.01.27 | ₩22,017 | ₩23,032 | ₩21,333 | ₩22,620 | +2.74% | 34.4만 |
|---|
| 2026.01.26 | ₩22,392 | ₩22,942 | ₩21,246 | ₩21,521 | -3.89% | 45만 |
|---|
| 2026.01.23 | ₩23,424 | ₩24,291 | ₩22,271 | ₩22,432 | -4.23% | 51만 |
|---|
| 2026.01.22 | ₩25,487 | ₩25,621 | ₩23,450 | ₩23,651 | -7.20% | 44.7만 |
|---|
| 2026.01.21 | ₩27,685 | ₩28,667 | ₩24,120 | ₩24,991 | -9.73% | 69.2만 |
|---|
| 2026.01.20 | ₩27,484 | ₩29,809 | ₩26,921 | ₩27,537 | +0.20% | 49.7만 |
|---|
| 2026.01.16 | ₩29,427 | ₩30,117 | ₩27,926 | ₩28,918 | -1.73% | 32.3만 |
|---|
| 2026.01.15 | ₩28,717 | ₩31,316 | ₩28,509 | ₩28,985 | +0.93% | 33.4만 |
|---|
| 2026.01.14 | ₩29,815 | ₩30,370 | ₩27,738 | ₩28,757 | -3.55% | 40.5만 |
|---|
| 2026.01.13 | ₩31,102 | ₩32,428 | ₩29,949 | ₩30,284 | -2.63% | 42.1만 |
|---|
| 2026.01.12 | ₩29,735 | ₩31,457 | ₩28,221 | ₩30,418 | +2.30% | 30.2만 |
|---|
| 2026.01.09 | ₩30,083 | ₩31,155 | ₩29,172 | ₩29,789 | -0.98% | 55만 |
|---|
| 2026.01.08 | ₩25,929 | ₩31,088 | ₩25,929 | ₩29,963 | +15.56% | 81.5만 |
|---|
| 2026.01.07 | ₩26,452 | ₩26,733 | ₩25,514 | ₩25,943 | -1.93% | 19.4만 |
|---|
| 2026.01.06 | ₩26,238 | ₩27,470 | ₩25,300 | ₩26,854 | +2.35% | 36.2만 |
|---|
| 2026.01.05 | ₩24,254 | ₩26,090 | ₩24,120 | ₩25,782 | +6.30% | 51.8만 |
|---|
| 2026.01.02 | ₩23,169 | ₩24,134 | ₩21,976 | ₩23,852 | +2.95% | 50.1만 |
|---|
| 2025.12.31 | ₩23,169 | ₩23,665 | ₩22,445 | ₩23,008 | -0.69% | 18.2만 |
|---|
| 2025.12.30 | ₩23,129 | ₩25,058 | ₩22,780 | ₩23,303 | +0.75% | 33.1만 |
|---|
| 2025.12.29 | ₩24,120 | ₩24,636 | ₩22,459 | ₩22,847 | -5.28% | 48.8만 |
|---|
| 2025.12.26 | ₩22,794 | ₩25,393 | ₩21,775 | ₩24,221 | +6.26% | 104.1만 |
|---|
| 2025.12.24 | ₩20,114 | ₩22,070 | ₩19,779 | ₩21,561 | +7.20% | 25.3만 |
|---|
| 2025.12.23 | ₩19,765 | ₩21,025 | ₩19,537 | ₩19,939 | +0.88% | 25만 |
|---|
| 2025.12.22 | ₩20,181 | ₩20,422 | ₩19,497 | ₩19,926 | -1.26% | 29.3만 |
|---|
| 2025.12.19 | ₩19,417 | ₩20,596 | ₩19,283 | ₩19,430 | +0.07% | 70.8만 |
|---|
| 2025.12.18 | ₩19,551 | ₩19,993 | ₩18,760 | ₩19,229 | -1.64% | 30.7만 |
|---|
| 2025.12.17 | ₩21,869 | ₩22,365 | ₩18,774 | ₩19,055 | -12.87% | 53.9만 |
|---|
| 2025.12.16 | ₩21,869 | ₩23,464 | ₩21,347 | ₩21,923 | +0.25% | 21.7만 |
|---|
| 2025.12.15 | ₩24,161 | ₩24,683 | ₩22,164 | ₩22,218 | -8.04% | 38.3만 |
|---|
| 2025.12.12 | ₩23,852 | ₩24,670 | ₩22,893 | ₩24,321 | +1.97% | 30.6만 |
|---|
| 2025.12.11 | ₩23,209 | ₩24,824 | ₩22,794 | ₩23,893 | +2.94% | 34.6만 |
|---|
| 2025.12.10 | ₩23,383 | ₩24,697 | ₩23,115 | ₩23,558 | +0.74% | 59만 |
|---|
| 2025.12.09 | ₩21,440 | ₩23,223 | ₩21,091 | ₩22,901 | +6.81% | 42.4만 |
|---|
| 2025.12.08 | ₩21,762 | ₩22,620 | ₩21,079 | ₩21,548 | -0.99% | 26.8만 |
|---|
| 2025.12.05 | ₩22,164 | ₩22,325 | ₩20,489 | ₩21,628 | -2.42% | 23.3만 |
|---|
| 2025.12.04 | ₩20,596 | ₩22,352 | ₩19,779 | ₩22,017 | +6.90% | 37.6만 |
|---|
| 2025.12.03 | ₩18,760 | ₩20,663 | ₩18,369 | ₩20,469 | +9.11% | 39.7만 |
|---|
| 2025.12.02 | ₩17,782 | ₩19,323 | ₩17,782 | ₩18,626 | +4.75% | 12.9만 |
|---|
| 2025.12.01 | ₩18,599 | ₩18,599 | ₩17,621 | ₩17,675 | -4.97% | 15.8만 |
|---|
| 2025.11.28 | ₩18,720 | ₩18,961 | ₩18,271 | ₩18,787 | +0.36% | 11.1만 |
|---|
| 2025.11.26 | ₩18,546 | ₩18,961 | ₩18,279 | ₩18,325 | -1.19% | 26.6만 |
|---|
| 2025.11.25 | ₩18,224 | ₩18,583 | ₩17,554 | ₩18,506 | +1.54% | 16.8만 |
|---|
| 2025.11.24 | ₩17,266 | ₩18,680 | ₩17,152 | ₩18,345 | +6.25% | 29.5만 |
|---|
| 2025.11.21 | ₩15,893 | ₩17,393 | ₩15,839 | ₩16,924 | +6.49% | 28만 |
|---|
| 2025.11.20 | ₩17,782 | ₩18,979 | ₩16,040 | ₩16,080 | -9.57% | 35.7만 |
|---|
| 2025.11.19 | ₩17,393 | ₩18,452 | ₩16,824 | ₩17,032 | -2.08% | 30.2만 |
|---|
| 2025.11.18 | ₩16,750 | ₩17,588 | ₩16,415 | ₩17,192 | +2.64% | 22.8만 |
|---|
| 2025.11.17 | ₩18,291 | ₩18,291 | ₩16,991 | ₩17,166 | -6.15% | 27.1만 |
|---|
| 2025.11.14 | ₩17,420 | ₩18,599 | ₩17,380 | ₩18,291 | +5.00% | 36.1만 |
|---|
| 2025.11.13 | ₩18,814 | ₩18,841 | ₩17,554 | ₩17,970 | -4.49% | 41.2만 |
|---|
| 2025.11.12 | ₩19,417 | ₩19,578 | ₩18,291 | ₩18,827 | -3.04% | 46만 |
|---|
| 2025.11.11 | ₩20,409 | ₩20,409 | ₩19,055 | ₩19,296 | -5.45% | 25.7만 |
|---|
| 2025.11.10 | ₩20,502 | ₩21,168 | ₩19,519 | ₩20,610 | +0.52% | 19.9만 |
|---|
| 2025.11.07 | ₩18,934 | ₩19,819 | ₩18,130 | ₩19,712 | +4.10% | 31.7만 |
|---|
| 2025.11.06 | ₩21,186 | ₩21,373 | ₩18,961 | ₩19,457 | -8.16% | 36.8만 |
|---|
| 2025.11.05 | ₩20,837 | ₩21,239 | ₩20,100 | ₩20,891 | +0.26% | 32.9만 |
|---|
| 2025.11.04 | ₩21,038 | ₩21,682 | ₩20,516 | ₩20,784 | -1.21% | 20.8만 |
|---|
| 2025.11.03 | ₩22,298 | ₩22,472 | ₩20,924 | ₩21,950 | -1.56% | 24.1만 |
|---|
| 2025.10.31 | ₩21,427 | ₩22,981 | ₩21,317 | ₩21,856 | +2.00% | 32.8만 |
|---|
| 2025.10.30 | ₩21,306 | ₩21,306 | ₩20,368 | ₩20,878 | -2.01% | 18.9만 |
|---|
| 2025.10.29 | ₩21,735 | ₩22,646 | ₩20,770 | ₩21,454 | -1.29% | 26.8만 |
|---|
| 2025.10.28 | ₩21,306 | ₩21,695 | ₩20,663 | ₩21,400 | +0.44% | 28.7만 |
|---|
| 2025.10.27 | ₩21,574 | ₩22,197 | ₩21,172 | ₩21,213 | -1.68% | 32.3만 |
|---|
| 2025.10.24 | ₩22,070 | ₩22,834 | ₩20,998 | ₩21,079 | -4.49% | 21.2만 |
|---|
| 2025.10.23 | ₩20,355 | ₩22,003 | ₩20,348 | ₩21,601 | +6.12% | 18.6만 |
|---|
| 2025.10.22 | ₩21,347 | ₩22,106 | ₩20,143 | ₩20,409 | -4.39% | 70.9만 |
|---|
| 2025.10.21 | ₩21,936 | ₩22,593 | ₩21,132 | ₩21,682 | -1.16% | 31.7만 |
|---|
| 2025.10.20 | ₩22,566 | ₩22,914 | ₩21,440 | ₩21,842 | -3.21% | 51.1만 |
|---|
| 2025.10.17 | ₩23,812 | ₩25,387 | ₩21,722 | ₩22,378 | -6.02% | 66.1만 |
|---|
| 2025.10.16 | ₩28,663 | ₩29,145 | ₩24,891 | ₩25,099 | -12.44% | 47.2만 |
|---|
| 2025.10.15 | ₩27,752 | ₩29,728 | ₩26,372 | ₩28,663 | +3.28% | 73.8만 |
|---|
| 2025.10.14 | ₩22,834 | ₩27,484 | ₩22,311 | ₩26,425 | +15.73% | 65만 |
|---|
| 2025.10.13 | ₩22,512 | ₩23,564 | ₩22,092 | ₩23,343 | +3.69% | 28.7만 |
|---|
| 2025.10.10 | ₩22,124 | ₩23,223 | ₩21,494 | ₩21,521 | -2.73% | 40.5만 |
|---|