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 | ₩16,234 | ₩16,555 | ₩15,157 | ₩15,220 | -6.25% | 53만 |
| 2026.10.08 | ₩16,968 | ₩16,968 | ₩15,633 | ₩15,927 | -6.14% | 75만 |
| 2026.10.07 | ₩16,968 | ₩17,289 | ₩16,755 | ₩17,222 | +1.49% | 29.6만 |
| 2026.10.06 | ₩17,676 | ₩18,277 | ₩17,356 | ₩17,516 | -0.91% | 49.3만 |
| 2026.10.05 | ₩17,596 | ₩17,596 | ₩16,548 | ₩17,462 | -0.76% | 45.4만 |
| 2026.10.02 | ₩17,356 | ₩18,077 | ₩17,075 | ₩17,516 | +0.92% | 40만 |
| 2026.10.01 | ₩16,621 | ₩17,095 | ₩16,314 | ₩16,795 | +1.04% | 29.9만 |
| 2026.09.30 | ₩17,289 | ₩17,516 | ₩16,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,501 |
| -4.56% |
| 36.8만 |
| 2026.09.29 | ₩17,402 | ₩17,668 | ₩16,501 | ₩17,022 | -2.19% | 32.8만 |
|---|
| 2026.09.28 | ₩17,476 | ₩17,983 | ₩16,888 | ₩17,035 | -2.52% | 26.5만 |
|---|
| 2026.09.25 | ₩18,381 | ₩18,381 | ₩17,583 | ₩17,743 | -3.47% | 36.6만 |
|---|
| 2026.09.24 | ₩17,302 | ₩17,896 | ₩16,627 | ₩17,836 | +3.09% | 50.2만 |
|---|
| 2026.09.23 | ₩18,450 | ₩18,557 | ₩17,462 | ₩17,596 | -4.63% | 47.8만 |
|---|
| 2026.09.22 | ₩17,930 | ₩18,611 | ₩17,422 | ₩18,557 | +3.50% | 64.8만 |
|---|
| 2026.09.21 | ₩17,523 | ₩18,357 | ₩16,955 | ₩18,170 | +3.70% | 105.2만 |
|---|
| 2026.09.18 | ₩15,540 | ₩17,129 | ₩15,447 | ₩16,989 | +9.32% | 162.3만 |
|---|
| 2026.09.17 | ₩14,966 | ₩16,281 | ₩14,795 | ₩15,413 | +2.99% | 182.7만 |
|---|
| 2026.09.16 | ₩18,357 | ₩18,490 | ₩17,409 | ₩17,930 | -2.33% | 158만 |
|---|
| 2026.09.15 | ₩17,342 | ₩17,770 | ₩16,766 | ₩17,529 | +1.08% | 63.6만 |
|---|
| 2026.09.14 | ₩17,189 | ₩17,189 | ₩16,354 | ₩16,742 | -2.60% | 59.1만 |
|---|
| 2026.09.11 | ₩18,050 | ₩18,357 | ₩17,770 | ₩17,903 | -0.81% | 29.7만 |
|---|
| 2026.09.10 | ₩17,356 | ₩18,157 | ₩17,329 | ₩17,676 | +1.85% | 34.2만 |
|---|
| 2026.09.09 | ₩17,636 | ₩17,943 | ₩17,316 | ₩17,756 | +0.68% | 29.4만 |
|---|
| 2026.09.08 | ₩17,676 | ₩18,223 | ₩17,289 | ₩17,770 | +0.53% | 54.9만 |
|---|
| 2026.09.04 | ₩17,382 | ₩17,609 | ₩16,888 | ₩17,276 | -0.61% | 28.6만 |
|---|
| 2026.09.03 | ₩17,155 | ₩17,289 | ₩16,635 | ₩17,129 | -0.16% | 31.4만 |
|---|
| 2026.09.02 | ₩16,862 | ₩17,596 | ₩16,822 | ₩17,155 | +1.74% | 36.8만 |
|---|
| 2026.09.01 | ₩17,062 | ₩17,142 | ₩16,595 | ₩16,635 | -2.50% | 48.8만 |
|---|
| 2026.08.31 | ₩17,503 | ₩17,756 | ₩17,089 | ₩17,489 | -0.08% | 39.4만 |
|---|
| 2026.08.28 | ₩18,384 | ₩18,424 | ₩17,397 | ₩17,543 | -4.58% | 42.5만 |
|---|
| 2026.08.27 | ₩19,024 | ₩19,545 | ₩18,066 | ₩18,584 | -2.32% | 52.2만 |
|---|
| 2026.08.26 | ₩18,824 | ₩19,285 | ₩18,050 | ₩18,450 | -1.99% | 44만 |
|---|
| 2026.08.25 | ₩18,571 | ₩19,305 | ₩18,557 | ₩18,984 | +2.23% | 47만 |
|---|
| 2026.08.24 | ₩19,211 | ₩19,221 | ₩18,130 | ₩18,223 | -5.14% | 63.9만 |
|---|
| 2026.08.21 | ₩20,213 | ₩20,413 | ₩19,492 | ₩19,719 | -2.44% | 54.8만 |
|---|
| 2026.08.20 | ₩20,306 | ₩20,466 | ₩19,518 | ₩19,919 | -1.91% | 58.2만 |
|---|
| 2026.08.19 | ₩21,361 | ₩22,015 | ₩20,333 | ₩20,613 | -3.50% | 48.8만 |
|---|
| 2026.08.18 | ₩22,436 | ₩23,317 | ₩21,374 | ₩21,454 | -4.37% | 51.6만 |
|---|
| 2026.08.17 | ₩24,792 | ₩24,832 | ₩23,662 | ₩23,737 | -4.25% | 36.9만 |
|---|
| 2026.08.14 | ₩23,724 | ₩24,965 | ₩23,617 | ₩24,592 | +3.66% | 36.6만 |
|---|
| 2026.08.13 | ₩23,737 | ₩24,792 | ₩23,430 | ₩23,497 | -1.01% | 36.9만 |
|---|
| 2026.08.12 | ₩24,752 | ₩25,231 | ₩24,004 | ₩24,098 | -2.64% | 44.7만 |
|---|
| 2026.08.11 | ₩23,270 | ₩24,485 | ₩23,257 | ₩24,285 | +4.36% | 34.2만 |
|---|
| 2026.08.10 | ₩24,658 | ₩24,939 | ₩22,909 | ₩23,030 | -6.61% | 36.5만 |
|---|
| 2026.08.07 | ₩23,430 | ₩24,965 | ₩23,310 | ₩24,431 | +4.27% | 45.2만 |
|---|
| 2026.08.06 | ₩21,761 | ₩23,764 | ₩21,494 | ₩22,816 | +4.85% | 29.6만 |
|---|
| 2026.08.05 | ₩23,462 | ₩24,431 | ₩22,456 | ₩22,456 | -4.29% | 42.1만 |
|---|
| 2026.08.04 | ₩24,418 | ₩25,286 | ₩23,257 | ₩24,351 | -0.27% | 99.9만 |
|---|
| 2026.08.03 | ₩21,281 | ₩23,430 | ₩20,693 | ₩22,255 | +4.58% | 71만 |
|---|
| 2026.07.31 | ₩22,042 | ₩22,042 | ₩20,319 | ₩21,628 | -1.88% | 54.8만 |
|---|
| 2026.07.30 | ₩20,600 | ₩20,902 | ₩19,866 | ₩20,466 | -0.65% | 58.9만 |
|---|
| 2026.07.29 | ₩20,533 | ₩21,681 | ₩19,158 | ₩20,106 | -2.08% | 80.7만 |
|---|
| 2026.07.28 | ₩19,772 | ₩19,772 | ₩17,703 | ₩18,944 | -4.19% | 59.2만 |
|---|
| 2026.07.27 | ₩19,505 | ₩20,026 | ₩18,544 | ₩19,812 | +1.57% | 37.2만 |
|---|
| 2026.07.24 | ₩20,960 | ₩20,960 | ₩18,731 | ₩18,978 | -9.46% | 39.7만 |
|---|
| 2026.07.23 | ₩21,067 | ₩21,775 | ₩20,653 | ₩21,294 | +1.08% | 26.8만 |
|---|
| 2026.07.22 | ₩21,254 | ₩22,656 | ₩21,030 | ₩21,374 | +0.57% | 31.3만 |
|---|
| 2026.07.21 | ₩20,520 | ₩21,975 | ₩20,012 | ₩21,922 | +6.83% | 66.5만 |
|---|
| 2026.07.20 | ₩20,306 | ₩20,386 | ₩19,131 | ₩19,505 | -3.94% | 45.7만 |
|---|
| 2026.07.17 | ₩19,358 | ₩20,253 | ₩18,891 | ₩19,492 | +0.69% | 66.2만 |
|---|
| 2026.07.16 | ₩20,987 | ₩21,126 | ₩19,705 | ₩20,213 | -3.69% | 66.3만 |
|---|
| 2026.07.15 | ₩23,243 | ₩23,724 | ₩21,161 | ₩21,895 | -5.80% | 56.2만 |
|---|
| 2026.07.14 | ₩22,335 | ₩23,243 | ₩21,948 | ₩22,749 | +1.85% | 47.2만 |
|---|
| 2026.07.13 | ₩22,656 | ₩22,963 | ₩20,974 | ₩21,655 | -4.42% | 73만 |
|---|
| 2026.07.10 | ₩24,018 | ₩24,271 | ₩22,776 | ₩23,497 | -2.17% | 35.2만 |
|---|
| 2026.07.09 | ₩25,166 | ₩25,166 | ₩24,298 | ₩24,365 | -3.18% | 36만 |
|---|
| 2026.07.08 | ₩22,716 | ₩24,031 | ₩22,629 | ₩23,684 | +4.26% | 44.6만 |
|---|
| 2026.07.07 | ₩24,445 | ₩24,792 | ₩22,963 | ₩23,350 | -4.48% | 66.3만 |
|---|
| 2026.07.06 | ₩25,740 | ₩26,461 | ₩25,059 | ₩25,246 | -1.92% | 32.7만 |
|---|
| 2026.07.02 | ₩27,555 | ₩28,356 | ₩24,445 | ₩25,166 | -8.67% | 66.4만 |
|---|
| 2026.07.01 | ₩28,577 | ₩28,850 | ₩27,369 | ₩27,369 | -4.23% | 45.5만 |
|---|
| 2026.06.30 | ₩29,785 | ₩30,599 | ₩28,463 | ₩29,478 | -1.03% | 57.3만 |
|---|
| 2026.06.29 | ₩26,861 | ₩29,772 | ₩26,314 | ₩29,678 | +10.49% | 60.8만 |
|---|
| 2026.06.26 | ₩25,993 | ₩26,928 | ₩25,702 | ₩26,728 | +2.82% | 88.8만 |
|---|
| 2026.06.25 | ₩29,077 | ₩29,718 | ₩25,766 | ₩27,235 | -6.34% | 69.1만 |
|---|
| 2026.06.24 | ₩29,157 | ₩29,491 | ₩27,035 | ₩28,069 | -3.73% | 82.7만 |
|---|
| 2026.06.23 | ₩29,198 | ₩30,973 | ₩28,717 | ₩29,157 | -0.14% | 62.9만 |
|---|
| 2026.06.22 | ₩32,368 | ₩33,108 | ₩29,438 | ₩31,167 | -3.71% | 84.5만 |
|---|
| 2026.06.18 | ₩34,418 | ₩35,112 | ₩31,307 | ₩32,295 | -6.17% | 73.9만 |
|---|
| 2026.06.17 | ₩31,908 | ₩34,765 | ₩31,808 | ₩33,189 | +4.02% | 59.3만 |
|---|
| 2026.06.16 | ₩33,283 | ₩34,271 | ₩30,933 | ₩31,534 | -5.25% | 59.9만 |
|---|
| 2026.06.15 | ₩35,379 | ₩36,046 | ₩32,055 | ₩33,283 | -5.92% | 105.2만 |
|---|
| 2026.06.12 | ₩32,882 | ₩34,751 | ₩31,761 | ₩33,643 | +2.31% | 82.8만 |
|---|
| 2026.06.11 | ₩29,959 | ₩33,283 | ₩29,685 | ₩33,163 | +10.70% | 88.1만 |
|---|
| 2026.06.10 | ₩29,571 | ₩32,380 | ₩29,111 | ₩29,772 | +0.68% | 101.9만 |
|---|
| 2026.06.09 | ₩32,762 | ₩33,910 | ₩28,063 | ₩30,119 | -8.07% | 130.8만 |
|---|
| 2026.06.08 | ₩31,427 | ₩33,486 | ₩30,159 | ₩32,695 | +4.04% | 88.3만 |
|---|
| 2026.06.05 | ₩35,205 | ₩35,419 | ₩29,571 | ₩30,159 | -14.33% | 138만 |
|---|
| 2026.06.04 | ₩33,563 | ₩37,128 | ₩32,041 | ₩36,327 | +8.23% | 103만 |
|---|
| 2026.06.03 | ₩35,859 | ₩37,902 | ₩34,271 | ₩35,779 | -0.22% | 135.4만 |
|---|
| 2026.06.02 | ₩35,325 | ₩38,436 | ₩34,382 | ₩35,459 | +0.38% | 181.2만 |
|---|
| 2026.06.01 | ₩28,757 | ₩35,739 | ₩28,637 | ₩34,992 | +21.68% | 228.6만 |
|---|
| 2026.05.29 | ₩30,292 | ₩30,292 | ₩27,769 | ₩28,810 | -4.89% | 132.2만 |
|---|
| 2026.05.28 | ₩31,200 | ₩32,295 | ₩29,932 | ₩30,826 | -1.20% | 101.7만 |
|---|
| 2026.05.27 | ₩32,976 | ₩32,976 | ₩29,571 | ₩30,933 | -6.19% | 94.7만 |
|---|
| 2026.05.26 | ₩31,801 | ₩33,536 | ₩30,586 | ₩32,522 | +2.27% | 194.2만 |
|---|
| 2026.05.22 | ₩31,240 | ₩31,881 | ₩29,758 | ₩30,226 | -3.25% | 98.1만 |
|---|
| 2026.05.21 | ₩27,809 | ₩32,408 | ₩27,749 | ₩31,120 | +11.91% | 170.3만 |
|---|
| 2026.05.20 | ₩28,877 | ₩29,031 | ₩26,434 | ₩27,969 | -3.14% | 150.8만 |
|---|
| 2026.05.19 | ₩26,928 | ₩30,372 | ₩25,326 | ₩29,284 | +8.75% | 162.7만 |
|---|
| 2026.05.18 | ₩32,575 | ₩32,976 | ₩26,768 | ₩27,716 | -14.92% | 206.7만 |
|---|
| 2026.05.15 | ₩31,521 | ₩34,584 | ₩31,334 | ₩33,189 | +5.29% | 196.1만 |
|---|
| 2026.05.14 | ₩33,243 | ₩35,793 | ₩27,769 | ₩35,579 | +7.03% | 523.6만 |
|---|
| 2026.05.13 | ₩37,608 | ₩42,441 | ₩36,834 | ₩42,041 | +11.79% | 297.1만 |
|---|
| 2026.05.12 | ₩36,113 | ₩41,316 | ₩34,738 | ₩36,193 | +0.22% | 167만 |
|---|
| 2026.05.11 | ₩31,948 | ₩40,319 | ₩31,374 | ₩37,622 | +17.76% | 206.1만 |
|---|
| 2026.05.08 | ₩33,096 | ₩33,817 | ₩32,014 | ₩32,589 | -1.53% | 122.6만 |
|---|
| 2026.05.07 | ₩36,660 | ₩36,674 | ₩31,000 | ₩32,001 | -12.71% | 202.1만 |
|---|
| 2026.05.06 | ₩35,539 | ₩38,351 | ₩32,655 | ₩37,949 | +6.78% | 219.6만 |
|---|
| 2026.05.05 | ₩32,549 | ₩37,902 | ₩31,080 | ₩36,547 | +12.28% | 272.1만 |
|---|
| 2026.05.04 | ₩34,511 | ₩34,805 | ₩30,506 | ₩30,653 | -11.18% | 230.8만 |
|---|
| 2026.05.01 | ₩31,574 | ₩35,005 | ₩31,521 | ₩34,151 | +8.16% | 229.8만 |
|---|
| 2026.04.30 | ₩25,232 | ₩31,574 | ₩25,232 | ₩31,093 | +23.23% | 199.7만 |
|---|
| 2026.04.29 | ₩25,086 | ₩26,100 | ₩24,405 | ₩25,593 | +2.02% | 86.6만 |
|---|
| 2026.04.28 | ₩24,672 | ₩25,633 | ₩23,871 | ₩25,246 | +2.33% | 171.6만 |
|---|
| 2026.04.27 | ₩26,688 | ₩27,929 | ₩23,443 | ₩26,674 | -0.05% | 201만 |
|---|
| 2026.04.24 | ₩26,714 | ₩27,869 | ₩24,365 | ₩25,640 | -4.02% | 187.1만 |
|---|
| 2026.04.23 | ₩27,115 | ₩27,729 | ₩24,031 | ₩24,979 | -7.88% | 182.6만 |
|---|
| 2026.04.22 | ₩24,231 | ₩28,370 | ₩23,497 | ₩28,290 | +16.75% | 257.7만 |
|---|
| 2026.04.21 | ₩24,124 | ₩25,766 | ₩22,616 | ₩23,070 | -4.37% | 195.3만 |
|---|
| 2026.04.20 | ₩21,054 | ₩23,096 | ₩20,827 | ₩22,255 | +5.71% | 104.3만 |
|---|
| 2026.04.17 | ₩23,484 | ₩25,166 | ₩21,307 | ₩21,521 | -8.36% | 196.1만 |
|---|
| 2026.04.16 | ₩22,008 | ₩23,777 | ₩20,322 | ₩23,163 | +5.25% | 188.7만 |
|---|
| 2026.04.15 | ₩20,072 | ₩24,498 | ₩20,026 | ₩22,202 | +10.61% | 340.9만 |
|---|
| 2026.04.14 | ₩21,675 | ₩22,402 | ₩18,557 | ₩19,038 | -12.17% | 303.7만 |
|---|
| 2026.04.13 | ₩18,731 | ₩22,108 | ₩18,624 | ₩20,493 | +9.41% | 1346.4만 |
|---|
| 2026.04.10 | ₩14,499 | ₩16,661 | ₩14,352 | ₩14,365 | -0.92% | 95.6만 |
|---|
| 2026.04.09 | ₩15,300 | ₩15,353 | ₩13,671 | ₩14,325 | -6.37% | 96.3만 |
|---|
| 2026.04.08 | ₩16,688 | ₩16,862 | ₩15,006 | ₩15,340 | -8.08% | 73.5만 |
|---|
| 2026.04.07 | ₩15,714 | ₩16,074 | ₩14,953 | ₩15,620 | -0.59% | 59.3만 |
|---|
| 2026.04.06 | ₩18,037 | ₩18,250 | ₩15,660 | ₩15,667 | -13.14% | 63.2만 |
|---|
| 2026.04.02 | ₩16,434 | ₩18,170 | ₩16,314 | ₩17,943 | +9.18% | 19.4만 |
|---|
| 2026.04.01 | ₩17,863 | ₩17,912 | ₩17,089 | ₩17,155 | -3.96% | 32.8만 |
|---|
| 2026.03.31 | ₩17,102 | ₩17,649 | ₩16,328 | ₩17,476 | +2.19% | 45.9만 |
|---|
| 2026.03.30 | ₩16,394 | ₩16,995 | ₩15,927 | ₩16,915 | +3.18% | 72.3만 |
|---|
| 2026.03.27 | ₩16,501 | ₩16,922 | ₩15,860 | ₩16,288 | -1.29% | 65.2만 |
|---|
| 2026.03.26 | ₩16,835 | ₩17,382 | ₩16,408 | ₩17,089 | +1.51% | 68.5만 |
|---|
| 2026.03.25 | ₩17,676 | ₩18,390 | ₩16,955 | ₩17,115 | -3.17% | 41.4만 |
|---|
| 2026.03.24 | ₩17,102 | ₩17,876 | ₩17,102 | ₩17,329 | +1.33% | 44만 |
|---|
| 2026.03.23 | ₩16,888 | ₩17,701 | ₩15,900 | ₩17,329 | +2.61% | 73.7만 |
|---|
| 2026.03.20 | ₩18,677 | ₩18,677 | ₩17,109 | ₩17,716 | -5.15% | 74.6만 |
|---|
| 2026.03.19 | ₩18,637 | ₩18,958 | ₩17,703 | ₩18,771 | +0.72% | 54.4만 |
|---|
| 2026.03.18 | ₩19,105 | ₩20,400 | ₩18,864 | ₩19,051 | -0.28% | 58.1만 |
|---|
| 2026.03.17 | ₩19,812 | ₩20,026 | ₩19,091 | ₩19,131 | -3.44% | 47.3만 |
|---|
| 2026.03.16 | ₩20,026 | ₩20,827 | ₩19,494 | ₩19,932 | -0.47% | 40.1만 |
|---|
| 2026.03.13 | ₩19,959 | ₩20,720 | ₩19,599 | ₩19,772 | -0.94% | 41.6만 |
|---|
| 2026.03.12 | ₩21,147 | ₩21,161 | ₩19,558 | ₩19,745 | -6.63% | 60만 |
|---|
| 2026.03.11 | ₩21,681 | ₩22,162 | ₩20,813 | ₩21,468 | -0.99% | 41.2만 |
|---|
| 2026.03.10 | ₩20,720 | ₩22,415 | ₩20,440 | ₩21,120 | +1.93% | 56.7만 |
|---|
| 2026.03.09 | ₩19,825 | ₩20,960 | ₩19,038 | ₩20,560 | +3.70% | 71.9만 |
|---|
| 2026.03.06 | ₩20,159 | ₩21,628 | ₩20,026 | ₩20,052 | -0.53% | 72.4만 |
|---|
| 2026.03.05 | ₩23,270 | ₩23,556 | ₩20,787 | ₩20,987 | -9.81% | 109.3만 |
|---|
| 2026.03.04 | ₩26,661 | ₩26,661 | ₩22,809 | ₩24,512 | -8.06% | 117.9만 |
|---|
| 2026.03.03 | ₩24,738 | ₩28,036 | ₩24,285 | ₩25,740 | +4.05% | 113.5만 |
|---|
| 2026.03.02 | ₩21,481 | ₩26,794 | ₩20,960 | ₩25,686 | +19.58% | 218.2만 |
|---|
| 2026.02.27 | ₩20,693 | ₩21,494 | ₩19,825 | ₩20,653 | -0.19% | 30.1만 |
|---|
| 2026.02.26 | ₩21,908 | ₩22,415 | ₩20,660 | ₩21,361 | -2.50% | 34.1만 |
|---|
| 2026.02.25 | ₩23,951 | ₩24,031 | ₩21,174 | ₩21,841 | -8.81% | 66만 |
|---|
| 2026.02.24 | ₩21,040 | ₩24,031 | ₩20,867 | ₩23,697 | +12.63% | 86.7만 |
|---|
| 2026.02.23 | ₩20,640 | ₩21,428 | ₩20,293 | ₩20,867 | +1.10% | 20.3만 |
|---|
| 2026.02.20 | ₩21,307 | ₩22,429 | ₩20,386 | ₩20,533 | -3.63% | 18.2만 |
|---|
| 2026.02.19 | ₩20,920 | ₩21,454 | ₩20,400 | ₩21,347 | +2.04% | 15.7만 |
|---|
| 2026.02.18 | ₩21,628 | ₩22,108 | ₩20,906 | ₩21,254 | -1.73% | 21.4만 |
|---|
| 2026.02.17 | ₩19,265 | ₩21,895 | ₩18,824 | ₩21,334 | +10.74% | 37.2만 |
|---|
| 2026.02.13 | ₩20,693 | ₩21,521 | ₩18,461 | ₩19,265 | -6.90% | 59.4만 |
|---|
| 2026.02.12 | ₩21,655 | ₩21,695 | ₩20,026 | ₩20,526 | -5.21% | 45.6만 |
|---|
| 2026.02.11 | ₩22,656 | ₩23,043 | ₩21,695 | ₩22,415 | -1.06% | 74.4만 |
|---|
| 2026.02.10 | ₩20,306 | ₩22,682 | ₩20,306 | ₩22,202 | +9.34% | 69만 |
|---|
| 2026.02.09 | ₩20,293 | ₩20,533 | ₩19,474 | ₩19,892 | -1.97% | 28.7만 |
|---|
| 2026.02.06 | ₩19,024 | ₩20,560 | ₩18,951 | ₩20,106 | +5.68% | 28.1만 |
|---|
| 2026.02.05 | ₩19,185 | ₩19,465 | ₩18,277 | ₩18,504 | -3.55% | 40.9만 |
|---|
| 2026.02.04 | ₩20,894 | ₩20,960 | ₩18,490 | ₩19,705 | -5.69% | 55만 |
|---|
| 2026.02.03 | ₩21,347 | ₩21,668 | ₩20,193 | ₩21,247 | -0.47% | 22.5만 |
|---|
| 2026.02.02 | ₩21,094 | ₩21,735 | ₩20,306 | ₩21,154 | +0.28% | 35.1만 |
|---|
| 2026.01.30 | ₩22,456 | ₩23,136 | ₩20,506 | ₩21,080 | -6.12% | 44만 |
|---|
| 2026.01.29 | ₩22,990 | ₩23,457 | ₩21,374 | ₩22,923 | -0.29% | 34만 |
|---|
| 2026.01.28 | ₩23,497 | ₩24,098 | ₩22,576 | ₩22,896 | -2.56% | 39.7만 |
|---|
| 2026.01.27 | ₩21,935 | ₩22,947 | ₩21,254 | ₩22,536 | +2.74% | 34.4만 |
|---|
| 2026.01.26 | ₩22,309 | ₩22,857 | ₩21,167 | ₩21,441 | -3.89% | 45만 |
|---|
| 2026.01.23 | ₩23,337 | ₩24,200 | ₩22,189 | ₩22,349 | -4.23% | 51만 |
|---|
| 2026.01.22 | ₩25,393 | ₩25,526 | ₩23,363 | ₩23,564 | -7.20% | 44.7만 |
|---|
| 2026.01.21 | ₩27,582 | ₩28,561 | ₩24,031 | ₩24,899 | -9.73% | 69.2만 |
|---|
| 2026.01.20 | ₩27,382 | ₩29,698 | ₩26,821 | ₩27,435 | +0.20% | 49.7만 |
|---|
| 2026.01.16 | ₩29,318 | ₩30,005 | ₩27,822 | ₩28,810 | -1.73% | 32.3만 |
|---|
| 2026.01.15 | ₩28,610 | ₩31,200 | ₩28,403 | ₩28,877 | +0.93% | 33.4만 |
|---|
| 2026.01.14 | ₩29,705 | ₩30,258 | ₩27,636 | ₩28,650 | -3.55% | 40.5만 |
|---|
| 2026.01.13 | ₩30,987 | ₩32,308 | ₩29,838 | ₩30,172 | -2.63% | 42.1만 |
|---|
| 2026.01.12 | ₩29,625 | ₩31,340 | ₩28,116 | ₩30,306 | +2.30% | 30.2만 |
|---|
| 2026.01.09 | ₩29,972 | ₩31,040 | ₩29,064 | ₩29,678 | -0.98% | 55만 |
|---|
| 2026.01.08 | ₩25,833 | ₩30,973 | ₩25,833 | ₩29,852 | +15.56% | 81.5만 |
|---|
| 2026.01.07 | ₩26,354 | ₩26,634 | ₩25,419 | ₩25,847 | -1.93% | 19.4만 |
|---|
| 2026.01.06 | ₩26,140 | ₩27,369 | ₩25,206 | ₩26,754 | +2.35% | 36.2만 |
|---|
| 2026.01.05 | ₩24,164 | ₩25,993 | ₩24,031 | ₩25,686 | +6.30% | 51.8만 |
|---|
| 2026.01.02 | ₩23,083 | ₩24,044 | ₩21,895 | ₩23,764 | +2.95% | 50.1만 |
|---|
| 2025.12.31 | ₩23,083 | ₩23,577 | ₩22,362 | ₩22,923 | -0.69% | 18.2만 |
|---|
| 2025.12.30 | ₩23,043 | ₩24,965 | ₩22,696 | ₩23,217 | +0.75% | 33.1만 |
|---|
| 2025.12.29 | ₩24,031 | ₩24,545 | ₩22,375 | ₩22,763 | -5.28% | 48.8만 |
|---|
| 2025.12.26 | ₩22,709 | ₩25,299 | ₩21,695 | ₩24,131 | +6.26% | 104.1만 |
|---|
| 2025.12.24 | ₩20,039 | ₩21,988 | ₩19,705 | ₩21,481 | +7.20% | 25.3만 |
|---|
| 2025.12.23 | ₩19,692 | ₩20,947 | ₩19,465 | ₩19,866 | +0.88% | 25만 |
|---|
| 2025.12.22 | ₩20,106 | ₩20,346 | ₩19,425 | ₩19,852 | -1.26% | 29.3만 |
|---|
| 2025.12.19 | ₩19,345 | ₩20,520 | ₩19,211 | ₩19,358 | +0.07% | 70.8만 |
|---|
| 2025.12.18 | ₩19,478 | ₩19,919 | ₩18,691 | ₩19,158 | -1.64% | 30.7만 |
|---|
| 2025.12.17 | ₩21,788 | ₩22,282 | ₩18,704 | ₩18,984 | -12.87% | 53.9만 |
|---|
| 2025.12.16 | ₩21,788 | ₩23,377 | ₩21,267 | ₩21,841 | +0.25% | 21.7만 |
|---|
| 2025.12.15 | ₩24,071 | ₩24,592 | ₩22,082 | ₩22,135 | -8.04% | 38.3만 |
|---|
| 2025.12.12 | ₩23,764 | ₩24,578 | ₩22,808 | ₩24,231 | +1.97% | 30.6만 |
|---|
| 2025.12.11 | ₩23,123 | ₩24,732 | ₩22,709 | ₩23,804 | +2.94% | 34.6만 |
|---|
| 2025.12.10 | ₩23,297 | ₩24,605 | ₩23,030 | ₩23,470 | +0.74% | 59만 |
|---|
| 2025.12.09 | ₩21,361 | ₩23,136 | ₩21,012 | ₩22,816 | +6.81% | 42.4만 |
|---|
| 2025.12.08 | ₩21,681 | ₩22,536 | ₩21,000 | ₩21,468 | -0.99% | 26.8만 |
|---|
| 2025.12.05 | ₩22,082 | ₩22,242 | ₩20,413 | ₩21,548 | -2.42% | 23.3만 |
|---|
| 2025.12.04 | ₩20,520 | ₩22,269 | ₩19,705 | ₩21,935 | +6.90% | 37.6만 |
|---|
| 2025.12.03 | ₩18,691 | ₩20,586 | ₩18,301 | ₩20,393 | +9.11% | 39.7만 |
|---|
| 2025.12.02 | ₩17,716 | ₩19,251 | ₩17,716 | ₩18,557 | +4.75% | 12.9만 |
|---|
| 2025.12.01 | ₩18,530 | ₩18,530 | ₩17,556 | ₩17,609 | -4.97% | 15.8만 |
|---|
| 2025.11.28 | ₩18,651 | ₩18,891 | ₩18,203 | ₩18,717 | +0.36% | 11.1만 |
|---|
| 2025.11.26 | ₩18,477 | ₩18,891 | ₩18,211 | ₩18,257 | -1.19% | 26.6만 |
|---|
| 2025.11.25 | ₩18,157 | ₩18,514 | ₩17,489 | ₩18,437 | +1.54% | 16.8만 |
|---|
| 2025.11.24 | ₩17,202 | ₩18,611 | ₩17,089 | ₩18,277 | +6.25% | 29.5만 |
|---|
| 2025.11.21 | ₩15,834 | ₩17,329 | ₩15,780 | ₩16,862 | +6.49% | 28만 |
|---|
| 2025.11.20 | ₩17,716 | ₩18,908 | ₩15,981 | ₩16,021 | -9.57% | 35.7만 |
|---|
| 2025.11.19 | ₩17,329 | ₩18,384 | ₩16,762 | ₩16,968 | -2.08% | 30.2만 |
|---|
| 2025.11.18 | ₩16,688 | ₩17,523 | ₩16,354 | ₩17,129 | +2.64% | 22.8만 |
|---|
| 2025.11.17 | ₩18,223 | ₩18,223 | ₩16,928 | ₩17,102 | -6.15% | 27.1만 |
|---|
| 2025.11.14 | ₩17,356 | ₩18,530 | ₩17,316 | ₩18,223 | +5.00% | 36.1만 |
|---|
| 2025.11.13 | ₩18,744 | ₩18,771 | ₩17,489 | ₩17,903 | -4.49% | 41.2만 |
|---|
| 2025.11.12 | ₩19,345 | ₩19,505 | ₩18,223 | ₩18,757 | -3.04% | 46만 |
|---|
| 2025.11.11 | ₩20,333 | ₩20,333 | ₩18,984 | ₩19,225 | -5.45% | 25.7만 |
|---|
| 2025.11.10 | ₩20,426 | ₩21,090 | ₩19,446 | ₩20,533 | +0.52% | 19.9만 |
|---|
| 2025.11.07 | ₩18,864 | ₩19,745 | ₩18,063 | ₩19,639 | +4.10% | 31.7만 |
|---|
| 2025.11.06 | ₩21,107 | ₩21,294 | ₩18,891 | ₩19,385 | -8.16% | 36.8만 |
|---|
| 2025.11.05 | ₩20,760 | ₩21,161 | ₩20,026 | ₩20,813 | +0.26% | 32.9만 |
|---|
| 2025.11.04 | ₩20,960 | ₩21,601 | ₩20,440 | ₩20,707 | -1.21% | 20.8만 |
|---|
| 2025.11.03 | ₩22,215 | ₩22,389 | ₩20,847 | ₩21,868 | -1.56% | 24.1만 |
|---|
| 2025.10.31 | ₩21,347 | ₩22,896 | ₩21,238 | ₩21,775 | +2.00% | 32.8만 |
|---|
| 2025.10.30 | ₩21,227 | ₩21,227 | ₩20,293 | ₩20,800 | -2.01% | 18.9만 |
|---|
| 2025.10.29 | ₩21,655 | ₩22,562 | ₩20,693 | ₩21,374 | -1.29% | 26.8만 |
|---|
| 2025.10.28 | ₩21,227 | ₩21,614 | ₩20,586 | ₩21,321 | +0.44% | 28.7만 |
|---|
| 2025.10.27 | ₩21,494 | ₩22,115 | ₩21,094 | ₩21,134 | -1.68% | 32.3만 |
|---|
| 2025.10.24 | ₩21,988 | ₩22,749 | ₩20,920 | ₩21,000 | -4.49% | 21.2만 |
|---|
| 2025.10.23 | ₩20,279 | ₩21,922 | ₩20,273 | ₩21,521 | +6.12% | 18.6만 |
|---|
| 2025.10.22 | ₩21,267 | ₩22,024 | ₩20,068 | ₩20,333 | -4.39% | 70.9만 |
|---|
| 2025.10.21 | ₩21,855 | ₩22,509 | ₩21,054 | ₩21,601 | -1.16% | 31.7만 |
|---|
| 2025.10.20 | ₩22,482 | ₩22,829 | ₩21,361 | ₩21,761 | -3.21% | 51.1만 |
|---|
| 2025.10.17 | ₩23,724 | ₩25,293 | ₩21,641 | ₩22,295 | -6.02% | 66.1만 |
|---|
| 2025.10.16 | ₩28,557 | ₩29,037 | ₩24,799 | ₩25,005 | -12.44% | 47.2만 |
|---|
| 2025.10.15 | ₩27,649 | ₩29,618 | ₩26,274 | ₩28,557 | +3.28% | 73.8만 |
|---|
| 2025.10.14 | ₩22,749 | ₩27,382 | ₩22,229 | ₩26,327 | +15.73% | 65만 |
|---|
| 2025.10.13 | ₩22,429 | ₩23,477 | ₩22,010 | ₩23,257 | +3.69% | 28.7만 |
|---|
| 2025.10.10 | ₩22,042 | ₩23,136 | ₩21,414 | ₩21,441 | -2.73% | 40.5만 |
|---|