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 | ₩16,222 | ₩16,543 | ₩15,146 | ₩15,209 | -6.25% | 53만 |
| 2026.10.08 | ₩16,956 | ₩16,956 | ₩15,622 | ₩15,916 | -6.14% | 75만 |
| 2026.10.07 | ₩16,956 | ₩17,276 | ₩16,743 | ₩17,210 | +1.49% | 29.6만 |
| 2026.10.06 | ₩17,663 | ₩18,264 | ₩17,343 | ₩17,503 | -0.91% | 49.3만 |
| 2026.10.05 | ₩17,583 | ₩17,583 | ₩16,536 | ₩17,450 | -0.76% | 45.4만 |
| 2026.10.02 | ₩17,343 | ₩18,063 | ₩17,063 | ₩17,503 | +0.92% | 40만 |
| 2026.10.01 | ₩16,609 | ₩17,083 | ₩16,302 | ₩16,783 | +1.04% | 29.9만 |
| 2026.09.30 | ₩17,276 | ₩17,503 | ₩16,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,489 |
| -4.56% |
| 36.8만 |
| 2026.09.29 | ₩17,390 | ₩17,655 | ₩16,489 | ₩17,010 | -2.19% | 32.8만 |
|---|
| 2026.09.28 | ₩17,463 | ₩17,970 | ₩16,876 | ₩17,023 | -2.52% | 26.5만 |
|---|
| 2026.09.25 | ₩18,368 | ₩18,368 | ₩17,570 | ₩17,730 | -3.47% | 36.6만 |
|---|
| 2026.09.24 | ₩17,290 | ₩17,883 | ₩16,615 | ₩17,823 | +3.09% | 50.2만 |
|---|
| 2026.09.23 | ₩18,437 | ₩18,544 | ₩17,450 | ₩17,583 | -4.63% | 47.8만 |
|---|
| 2026.09.22 | ₩17,917 | ₩18,597 | ₩17,410 | ₩18,544 | +3.50% | 64.8만 |
|---|
| 2026.09.21 | ₩17,510 | ₩18,344 | ₩16,943 | ₩18,157 | +3.70% | 105.2만 |
|---|
| 2026.09.18 | ₩15,529 | ₩17,116 | ₩15,435 | ₩16,976 | +9.32% | 162.3만 |
|---|
| 2026.09.17 | ₩14,955 | ₩16,269 | ₩14,784 | ₩15,402 | +2.99% | 182.7만 |
|---|
| 2026.09.16 | ₩18,344 | ₩18,477 | ₩17,396 | ₩17,917 | -2.33% | 158만 |
|---|
| 2026.09.15 | ₩17,330 | ₩17,757 | ₩16,753 | ₩17,516 | +1.08% | 63.6만 |
|---|
| 2026.09.14 | ₩17,176 | ₩17,176 | ₩16,342 | ₩16,729 | -2.60% | 59.1만 |
|---|
| 2026.09.11 | ₩18,037 | ₩18,344 | ₩17,757 | ₩17,890 | -0.81% | 29.7만 |
|---|
| 2026.09.10 | ₩17,343 | ₩18,143 | ₩17,316 | ₩17,663 | +1.85% | 34.2만 |
|---|
| 2026.09.09 | ₩17,623 | ₩17,930 | ₩17,303 | ₩17,743 | +0.68% | 29.4만 |
|---|
| 2026.09.08 | ₩17,663 | ₩18,210 | ₩17,276 | ₩17,757 | +0.53% | 54.9만 |
|---|
| 2026.09.04 | ₩17,370 | ₩17,597 | ₩16,876 | ₩17,263 | -0.61% | 28.6만 |
|---|
| 2026.09.03 | ₩17,143 | ₩17,276 | ₩16,623 | ₩17,116 | -0.16% | 31.4만 |
|---|
| 2026.09.02 | ₩16,849 | ₩17,583 | ₩16,809 | ₩17,143 | +1.74% | 36.8만 |
|---|
| 2026.09.01 | ₩17,050 | ₩17,130 | ₩16,583 | ₩16,623 | -2.50% | 48.8만 |
|---|
| 2026.08.31 | ₩17,490 | ₩17,743 | ₩17,076 | ₩17,476 | -0.08% | 39.4만 |
|---|
| 2026.08.28 | ₩18,370 | ₩18,410 | ₩17,384 | ₩17,530 | -4.58% | 42.5만 |
|---|
| 2026.08.27 | ₩19,011 | ₩19,531 | ₩18,053 | ₩18,570 | -2.32% | 52.2만 |
|---|
| 2026.08.26 | ₩18,811 | ₩19,271 | ₩18,037 | ₩18,437 | -1.99% | 44만 |
|---|
| 2026.08.25 | ₩18,557 | ₩19,291 | ₩18,544 | ₩18,971 | +2.23% | 47만 |
|---|
| 2026.08.24 | ₩19,197 | ₩19,207 | ₩18,117 | ₩18,210 | -5.14% | 63.9만 |
|---|
| 2026.08.21 | ₩20,198 | ₩20,398 | ₩19,478 | ₩19,704 | -2.44% | 54.8만 |
|---|
| 2026.08.20 | ₩20,291 | ₩20,451 | ₩19,504 | ₩19,904 | -1.91% | 58.2만 |
|---|
| 2026.08.19 | ₩21,345 | ₩21,999 | ₩20,318 | ₩20,598 | -3.50% | 48.8만 |
|---|
| 2026.08.18 | ₩22,419 | ₩23,300 | ₩21,359 | ₩21,439 | -4.37% | 51.6만 |
|---|
| 2026.08.17 | ₩24,774 | ₩24,814 | ₩23,645 | ₩23,720 | -4.25% | 36.9만 |
|---|
| 2026.08.14 | ₩23,707 | ₩24,947 | ₩23,600 | ₩24,574 | +3.66% | 36.6만 |
|---|
| 2026.08.13 | ₩23,720 | ₩24,774 | ₩23,413 | ₩23,480 | -1.01% | 36.9만 |
|---|
| 2026.08.12 | ₩24,734 | ₩25,213 | ₩23,987 | ₩24,080 | -2.64% | 44.7만 |
|---|
| 2026.08.11 | ₩23,253 | ₩24,467 | ₩23,240 | ₩24,267 | +4.36% | 34.2만 |
|---|
| 2026.08.10 | ₩24,640 | ₩24,921 | ₩22,893 | ₩23,013 | -6.61% | 36.5만 |
|---|
| 2026.08.07 | ₩23,413 | ₩24,947 | ₩23,293 | ₩24,414 | +4.27% | 45.2만 |
|---|
| 2026.08.06 | ₩21,746 | ₩23,747 | ₩21,479 | ₩22,799 | +4.85% | 29.6만 |
|---|
| 2026.08.05 | ₩23,445 | ₩24,414 | ₩22,439 | ₩22,439 | -4.29% | 42.1만 |
|---|
| 2026.08.04 | ₩24,400 | ₩25,267 | ₩23,240 | ₩24,334 | -0.27% | 99.9만 |
|---|
| 2026.08.03 | ₩21,265 | ₩23,413 | ₩20,678 | ₩22,239 | +4.58% | 71만 |
|---|
| 2026.07.31 | ₩22,026 | ₩22,026 | ₩20,305 | ₩21,612 | -1.88% | 54.8만 |
|---|
| 2026.07.30 | ₩20,585 | ₩20,886 | ₩19,851 | ₩20,451 | -0.65% | 58.9만 |
|---|
| 2026.07.29 | ₩20,518 | ₩21,665 | ₩19,144 | ₩20,091 | -2.08% | 80.7만 |
|---|
| 2026.07.28 | ₩19,758 | ₩19,758 | ₩17,690 | ₩18,931 | -4.19% | 59.2만 |
|---|
| 2026.07.27 | ₩19,491 | ₩20,011 | ₩18,530 | ₩19,798 | +1.57% | 37.2만 |
|---|
| 2026.07.24 | ₩20,945 | ₩20,945 | ₩18,717 | ₩18,964 | -9.46% | 39.7만 |
|---|
| 2026.07.23 | ₩21,052 | ₩21,759 | ₩20,638 | ₩21,279 | +1.08% | 26.8만 |
|---|
| 2026.07.22 | ₩21,239 | ₩22,639 | ₩21,014 | ₩21,359 | +0.57% | 31.3만 |
|---|
| 2026.07.21 | ₩20,505 | ₩21,959 | ₩19,998 | ₩21,906 | +6.83% | 66.5만 |
|---|
| 2026.07.20 | ₩20,291 | ₩20,371 | ₩19,117 | ₩19,491 | -3.94% | 45.7만 |
|---|
| 2026.07.17 | ₩19,344 | ₩20,238 | ₩18,877 | ₩19,478 | +0.69% | 66.2만 |
|---|
| 2026.07.16 | ₩20,972 | ₩21,110 | ₩19,691 | ₩20,198 | -3.69% | 66.3만 |
|---|
| 2026.07.15 | ₩23,226 | ₩23,707 | ₩21,145 | ₩21,879 | -5.80% | 56.2만 |
|---|
| 2026.07.14 | ₩22,319 | ₩23,226 | ₩21,932 | ₩22,733 | +1.85% | 47.2만 |
|---|
| 2026.07.13 | ₩22,639 | ₩22,946 | ₩20,958 | ₩21,639 | -4.42% | 73만 |
|---|
| 2026.07.10 | ₩24,000 | ₩24,254 | ₩22,759 | ₩23,480 | -2.17% | 35.2만 |
|---|
| 2026.07.09 | ₩25,147 | ₩25,147 | ₩24,280 | ₩24,347 | -3.18% | 36만 |
|---|
| 2026.07.08 | ₩22,699 | ₩24,013 | ₩22,613 | ₩23,667 | +4.26% | 44.6만 |
|---|
| 2026.07.07 | ₩24,427 | ₩24,774 | ₩22,946 | ₩23,333 | -4.48% | 66.3만 |
|---|
| 2026.07.06 | ₩25,721 | ₩26,441 | ₩25,041 | ₩25,227 | -1.92% | 32.7만 |
|---|
| 2026.07.02 | ₩27,535 | ₩28,336 | ₩24,427 | ₩25,147 | -8.67% | 66.4만 |
|---|
| 2026.07.01 | ₩28,556 | ₩28,829 | ₩27,349 | ₩27,349 | -4.23% | 45.5만 |
|---|
| 2026.06.30 | ₩29,763 | ₩30,577 | ₩28,443 | ₩29,456 | -1.03% | 57.3만 |
|---|
| 2026.06.29 | ₩26,842 | ₩29,750 | ₩26,295 | ₩29,657 | +10.49% | 60.8만 |
|---|
| 2026.06.26 | ₩25,975 | ₩26,908 | ₩25,684 | ₩26,708 | +2.82% | 88.8만 |
|---|
| 2026.06.25 | ₩29,056 | ₩29,697 | ₩25,748 | ₩27,215 | -6.34% | 69.1만 |
|---|
| 2026.06.24 | ₩29,136 | ₩29,470 | ₩27,015 | ₩28,049 | -3.73% | 82.7만 |
|---|
| 2026.06.23 | ₩29,176 | ₩30,951 | ₩28,696 | ₩29,136 | -0.14% | 62.9만 |
|---|
| 2026.06.22 | ₩32,345 | ₩33,084 | ₩29,416 | ₩31,144 | -3.71% | 84.5만 |
|---|
| 2026.06.18 | ₩34,393 | ₩35,086 | ₩31,284 | ₩32,271 | -6.17% | 73.9만 |
|---|
| 2026.06.17 | ₩31,885 | ₩34,739 | ₩31,784 | ₩33,165 | +4.02% | 59.3만 |
|---|
| 2026.06.16 | ₩33,259 | ₩34,246 | ₩30,911 | ₩31,511 | -5.25% | 59.9만 |
|---|
| 2026.06.15 | ₩35,353 | ₩36,020 | ₩32,031 | ₩33,259 | -5.92% | 105.2만 |
|---|
| 2026.06.12 | ₩32,858 | ₩34,726 | ₩31,738 | ₩33,619 | +2.31% | 82.8만 |
|---|
| 2026.06.11 | ₩29,937 | ₩33,259 | ₩29,663 | ₩33,139 | +10.70% | 88.1만 |
|---|
| 2026.06.10 | ₩29,550 | ₩32,357 | ₩29,090 | ₩29,750 | +0.68% | 101.9만 |
|---|
| 2026.06.09 | ₩32,738 | ₩33,886 | ₩28,042 | ₩30,097 | -8.07% | 130.8만 |
|---|
| 2026.06.08 | ₩31,404 | ₩33,461 | ₩30,137 | ₩32,672 | +4.04% | 88.3만 |
|---|
| 2026.06.05 | ₩35,180 | ₩35,393 | ₩29,550 | ₩30,137 | -14.33% | 138만 |
|---|
| 2026.06.04 | ₩33,539 | ₩37,101 | ₩32,018 | ₩36,300 | +8.23% | 103만 |
|---|
| 2026.06.03 | ₩35,833 | ₩37,875 | ₩34,246 | ₩35,753 | -0.22% | 135.4만 |
|---|
| 2026.06.02 | ₩35,300 | ₩38,408 | ₩34,357 | ₩35,433 | +0.38% | 181.2만 |
|---|
| 2026.06.01 | ₩28,736 | ₩35,713 | ₩28,616 | ₩34,966 | +21.68% | 228.6만 |
|---|
| 2026.05.29 | ₩30,270 | ₩30,270 | ₩27,749 | ₩28,789 | -4.89% | 132.2만 |
|---|
| 2026.05.28 | ₩31,177 | ₩32,271 | ₩29,910 | ₩30,804 | -1.20% | 101.7만 |
|---|
| 2026.05.27 | ₩32,952 | ₩32,952 | ₩29,550 | ₩30,911 | -6.19% | 94.7만 |
|---|
| 2026.05.26 | ₩31,778 | ₩33,512 | ₩30,564 | ₩32,498 | +2.27% | 194.2만 |
|---|
| 2026.05.22 | ₩31,217 | ₩31,858 | ₩29,737 | ₩30,204 | -3.25% | 98.1만 |
|---|
| 2026.05.21 | ₩27,789 | ₩32,385 | ₩27,729 | ₩31,097 | +11.91% | 170.3만 |
|---|
| 2026.05.20 | ₩28,856 | ₩29,010 | ₩26,415 | ₩27,949 | -3.14% | 150.8만 |
|---|
| 2026.05.19 | ₩26,908 | ₩30,350 | ₩25,307 | ₩29,263 | +8.75% | 162.7만 |
|---|
| 2026.05.18 | ₩32,552 | ₩32,952 | ₩26,748 | ₩27,696 | -14.92% | 206.7만 |
|---|
| 2026.05.15 | ₩31,498 | ₩34,559 | ₩31,311 | ₩33,165 | +5.29% | 196.1만 |
|---|
| 2026.05.14 | ₩33,219 | ₩35,767 | ₩27,749 | ₩35,553 | +7.03% | 523.6만 |
|---|
| 2026.05.13 | ₩37,581 | ₩42,410 | ₩36,807 | ₩42,010 | +11.79% | 297.1만 |
|---|
| 2026.05.12 | ₩36,087 | ₩41,286 | ₩34,713 | ₩36,167 | +0.22% | 167만 |
|---|
| 2026.05.11 | ₩31,925 | ₩40,289 | ₩31,351 | ₩37,594 | +17.76% | 206.1만 |
|---|
| 2026.05.08 | ₩33,072 | ₩33,792 | ₩31,991 | ₩32,565 | -1.53% | 122.6만 |
|---|
| 2026.05.07 | ₩36,634 | ₩36,647 | ₩30,977 | ₩31,978 | -12.71% | 202.1만 |
|---|
| 2026.05.06 | ₩35,513 | ₩38,323 | ₩32,632 | ₩37,921 | +6.78% | 219.6만 |
|---|
| 2026.05.05 | ₩32,525 | ₩37,875 | ₩31,057 | ₩36,520 | +12.28% | 272.1만 |
|---|
| 2026.05.04 | ₩34,486 | ₩34,779 | ₩30,484 | ₩30,630 | -11.18% | 230.8만 |
|---|
| 2026.05.01 | ₩31,551 | ₩34,980 | ₩31,498 | ₩34,126 | +8.16% | 229.8만 |
|---|
| 2026.04.30 | ₩25,214 | ₩31,551 | ₩25,214 | ₩31,071 | +23.23% | 199.7만 |
|---|
| 2026.04.29 | ₩25,067 | ₩26,081 | ₩24,387 | ₩25,574 | +2.02% | 86.6만 |
|---|
| 2026.04.28 | ₩24,654 | ₩25,614 | ₩23,853 | ₩25,227 | +2.33% | 171.6만 |
|---|
| 2026.04.27 | ₩26,668 | ₩27,909 | ₩23,426 | ₩26,655 | -0.05% | 201만 |
|---|
| 2026.04.24 | ₩26,695 | ₩27,849 | ₩24,347 | ₩25,621 | -4.02% | 187.1만 |
|---|
| 2026.04.23 | ₩27,095 | ₩27,709 | ₩24,013 | ₩24,961 | -7.88% | 182.6만 |
|---|
| 2026.04.22 | ₩24,214 | ₩28,349 | ₩23,480 | ₩28,269 | +16.75% | 257.7만 |
|---|
| 2026.04.21 | ₩24,107 | ₩25,748 | ₩22,599 | ₩23,053 | -4.37% | 195.3만 |
|---|
| 2026.04.20 | ₩21,038 | ₩23,080 | ₩20,812 | ₩22,239 | +5.71% | 104.3만 |
|---|
| 2026.04.17 | ₩23,466 | ₩25,147 | ₩21,292 | ₩21,505 | -8.36% | 196.1만 |
|---|
| 2026.04.16 | ₩21,992 | ₩23,760 | ₩20,307 | ₩23,146 | +5.25% | 188.7만 |
|---|
| 2026.04.15 | ₩20,058 | ₩24,480 | ₩20,011 | ₩22,186 | +10.61% | 340.9만 |
|---|
| 2026.04.14 | ₩21,659 | ₩22,386 | ₩18,544 | ₩19,024 | -12.17% | 303.7만 |
|---|
| 2026.04.13 | ₩18,717 | ₩22,092 | ₩18,610 | ₩20,478 | +9.41% | 1346.4만 |
|---|
| 2026.04.10 | ₩14,488 | ₩16,649 | ₩14,341 | ₩14,355 | -0.92% | 95.6만 |
|---|
| 2026.04.09 | ₩15,289 | ₩15,342 | ₩13,661 | ₩14,315 | -6.37% | 96.3만 |
|---|
| 2026.04.08 | ₩16,676 | ₩16,849 | ₩14,995 | ₩15,329 | -8.08% | 73.5만 |
|---|
| 2026.04.07 | ₩15,702 | ₩16,062 | ₩14,942 | ₩15,609 | -0.59% | 59.3만 |
|---|
| 2026.04.06 | ₩18,023 | ₩18,237 | ₩15,649 | ₩15,655 | -13.14% | 63.2만 |
|---|
| 2026.04.02 | ₩16,423 | ₩18,157 | ₩16,302 | ₩17,930 | +9.18% | 19.4만 |
|---|
| 2026.04.01 | ₩17,850 | ₩17,899 | ₩17,076 | ₩17,143 | -3.96% | 32.8만 |
|---|
| 2026.03.31 | ₩17,090 | ₩17,637 | ₩16,316 | ₩17,463 | +2.19% | 45.9만 |
|---|
| 2026.03.30 | ₩16,383 | ₩16,983 | ₩15,916 | ₩16,903 | +3.18% | 72.3만 |
|---|
| 2026.03.27 | ₩16,489 | ₩16,909 | ₩15,849 | ₩16,276 | -1.29% | 65.2만 |
|---|
| 2026.03.26 | ₩16,823 | ₩17,370 | ₩16,396 | ₩17,076 | +1.51% | 68.5만 |
|---|
| 2026.03.25 | ₩17,663 | ₩18,377 | ₩16,943 | ₩17,103 | -3.17% | 41.4만 |
|---|
| 2026.03.24 | ₩17,090 | ₩17,863 | ₩17,090 | ₩17,316 | +1.33% | 44만 |
|---|
| 2026.03.23 | ₩16,876 | ₩17,689 | ₩15,889 | ₩17,316 | +2.61% | 73.7만 |
|---|
| 2026.03.20 | ₩18,664 | ₩18,664 | ₩17,096 | ₩17,703 | -5.15% | 74.6만 |
|---|
| 2026.03.19 | ₩18,624 | ₩18,944 | ₩17,690 | ₩18,757 | +0.72% | 54.4만 |
|---|
| 2026.03.18 | ₩19,091 | ₩20,385 | ₩18,851 | ₩19,037 | -0.28% | 58.1만 |
|---|
| 2026.03.17 | ₩19,798 | ₩20,011 | ₩19,077 | ₩19,117 | -3.44% | 47.3만 |
|---|
| 2026.03.16 | ₩20,011 | ₩20,812 | ₩19,480 | ₩19,918 | -0.47% | 40.1만 |
|---|
| 2026.03.13 | ₩19,944 | ₩20,705 | ₩19,584 | ₩19,758 | -0.94% | 41.6만 |
|---|
| 2026.03.12 | ₩21,132 | ₩21,145 | ₩19,544 | ₩19,731 | -6.63% | 60만 |
|---|
| 2026.03.11 | ₩21,665 | ₩22,146 | ₩20,798 | ₩21,452 | -0.99% | 41.2만 |
|---|
| 2026.03.10 | ₩20,705 | ₩22,399 | ₩20,425 | ₩21,105 | +1.93% | 56.7만 |
|---|
| 2026.03.09 | ₩19,811 | ₩20,945 | ₩19,024 | ₩20,545 | +3.70% | 71.9만 |
|---|
| 2026.03.06 | ₩20,145 | ₩21,612 | ₩20,011 | ₩20,038 | -0.53% | 72.4만 |
|---|
| 2026.03.05 | ₩23,253 | ₩23,539 | ₩20,772 | ₩20,972 | -9.81% | 109.3만 |
|---|
| 2026.03.04 | ₩26,642 | ₩26,642 | ₩22,793 | ₩24,494 | -8.06% | 117.9만 |
|---|
| 2026.03.03 | ₩24,721 | ₩28,016 | ₩24,267 | ₩25,721 | +4.05% | 113.5만 |
|---|
| 2026.03.02 | ₩21,465 | ₩26,775 | ₩20,945 | ₩25,668 | +19.58% | 218.2만 |
|---|
| 2026.02.27 | ₩20,678 | ₩21,479 | ₩19,811 | ₩20,638 | -0.19% | 30.1만 |
|---|
| 2026.02.26 | ₩21,892 | ₩22,399 | ₩20,645 | ₩21,345 | -2.50% | 34.1만 |
|---|
| 2026.02.25 | ₩23,933 | ₩24,013 | ₩21,159 | ₩21,826 | -8.81% | 66만 |
|---|
| 2026.02.24 | ₩21,025 | ₩24,013 | ₩20,852 | ₩23,680 | +12.63% | 86.7만 |
|---|
| 2026.02.23 | ₩20,625 | ₩21,412 | ₩20,278 | ₩20,852 | +1.10% | 20.3만 |
|---|
| 2026.02.20 | ₩21,292 | ₩22,413 | ₩20,371 | ₩20,518 | -3.63% | 18.2만 |
|---|
| 2026.02.19 | ₩20,905 | ₩21,439 | ₩20,385 | ₩21,332 | +2.04% | 15.7만 |
|---|
| 2026.02.18 | ₩21,612 | ₩22,092 | ₩20,890 | ₩21,239 | -1.73% | 21.4만 |
|---|
| 2026.02.17 | ₩19,251 | ₩21,879 | ₩18,811 | ₩21,319 | +10.74% | 37.2만 |
|---|
| 2026.02.13 | ₩20,678 | ₩21,505 | ₩18,448 | ₩19,251 | -6.90% | 59.4만 |
|---|
| 2026.02.12 | ₩21,639 | ₩21,679 | ₩20,011 | ₩20,511 | -5.21% | 45.6만 |
|---|
| 2026.02.11 | ₩22,639 | ₩23,026 | ₩21,679 | ₩22,399 | -1.06% | 74.4만 |
|---|
| 2026.02.10 | ₩20,291 | ₩22,666 | ₩20,291 | ₩22,186 | +9.34% | 69만 |
|---|
| 2026.02.09 | ₩20,278 | ₩20,518 | ₩19,460 | ₩19,878 | -1.97% | 28.7만 |
|---|
| 2026.02.06 | ₩19,011 | ₩20,545 | ₩18,937 | ₩20,091 | +5.68% | 28.1만 |
|---|
| 2026.02.05 | ₩19,171 | ₩19,451 | ₩18,264 | ₩18,490 | -3.55% | 40.9만 |
|---|
| 2026.02.04 | ₩20,878 | ₩20,945 | ₩18,477 | ₩19,691 | -5.69% | 55만 |
|---|
| 2026.02.03 | ₩21,332 | ₩21,652 | ₩20,178 | ₩21,232 | -0.47% | 22.5만 |
|---|
| 2026.02.02 | ₩21,078 | ₩21,719 | ₩20,291 | ₩21,138 | +0.28% | 35.1만 |
|---|
| 2026.01.30 | ₩22,439 | ₩23,120 | ₩20,491 | ₩21,065 | -6.12% | 44만 |
|---|
| 2026.01.29 | ₩22,973 | ₩23,440 | ₩21,359 | ₩22,906 | -0.29% | 34만 |
|---|
| 2026.01.28 | ₩23,480 | ₩24,080 | ₩22,559 | ₩22,879 | -2.56% | 39.7만 |
|---|
| 2026.01.27 | ₩21,919 | ₩22,930 | ₩21,239 | ₩22,519 | +2.74% | 34.4만 |
|---|
| 2026.01.26 | ₩22,292 | ₩22,841 | ₩21,152 | ₩21,425 | -3.89% | 45만 |
|---|
| 2026.01.23 | ₩23,320 | ₩24,183 | ₩22,172 | ₩22,332 | -4.23% | 51만 |
|---|
| 2026.01.22 | ₩25,374 | ₩25,508 | ₩23,346 | ₩23,547 | -7.20% | 44.7만 |
|---|
| 2026.01.21 | ₩27,562 | ₩28,540 | ₩24,013 | ₩24,881 | -9.73% | 69.2만 |
|---|
| 2026.01.20 | ₩27,362 | ₩29,677 | ₩26,802 | ₩27,415 | +0.20% | 49.7만 |
|---|
| 2026.01.16 | ₩29,296 | ₩29,983 | ₩27,802 | ₩28,789 | -1.73% | 32.3만 |
|---|
| 2026.01.15 | ₩28,589 | ₩31,177 | ₩28,383 | ₩28,856 | +0.93% | 33.4만 |
|---|
| 2026.01.14 | ₩29,683 | ₩30,236 | ₩27,615 | ₩28,629 | -3.55% | 40.5만 |
|---|
| 2026.01.13 | ₩30,964 | ₩32,285 | ₩29,817 | ₩30,150 | -2.63% | 42.1만 |
|---|
| 2026.01.12 | ₩29,603 | ₩31,318 | ₩28,096 | ₩30,284 | +2.30% | 30.2만 |
|---|
| 2026.01.09 | ₩29,950 | ₩31,017 | ₩29,043 | ₩29,657 | -0.98% | 55만 |
|---|
| 2026.01.08 | ₩25,814 | ₩30,951 | ₩25,814 | ₩29,830 | +15.56% | 81.5만 |
|---|
| 2026.01.07 | ₩26,335 | ₩26,615 | ₩25,401 | ₩25,828 | -1.93% | 19.4만 |
|---|
| 2026.01.06 | ₩26,121 | ₩27,349 | ₩25,187 | ₩26,735 | +2.35% | 36.2만 |
|---|
| 2026.01.05 | ₩24,147 | ₩25,975 | ₩24,013 | ₩25,668 | +6.30% | 51.8만 |
|---|
| 2026.01.02 | ₩23,066 | ₩24,027 | ₩21,879 | ₩23,747 | +2.95% | 50.1만 |
|---|
| 2025.12.31 | ₩23,066 | ₩23,560 | ₩22,346 | ₩22,906 | -0.69% | 18.2만 |
|---|
| 2025.12.30 | ₩23,026 | ₩24,947 | ₩22,679 | ₩23,200 | +0.75% | 33.1만 |
|---|
| 2025.12.29 | ₩24,013 | ₩24,527 | ₩22,359 | ₩22,746 | -5.28% | 48.8만 |
|---|
| 2025.12.26 | ₩22,693 | ₩25,281 | ₩21,679 | ₩24,113 | +6.26% | 104.1만 |
|---|
| 2025.12.24 | ₩20,025 | ₩21,972 | ₩19,691 | ₩21,465 | +7.20% | 25.3만 |
|---|
| 2025.12.23 | ₩19,678 | ₩20,932 | ₩19,451 | ₩19,851 | +0.88% | 25만 |
|---|
| 2025.12.22 | ₩20,091 | ₩20,331 | ₩19,411 | ₩19,838 | -1.26% | 29.3만 |
|---|
| 2025.12.19 | ₩19,331 | ₩20,505 | ₩19,197 | ₩19,344 | +0.07% | 70.8만 |
|---|
| 2025.12.18 | ₩19,464 | ₩19,904 | ₩18,677 | ₩19,144 | -1.64% | 30.7만 |
|---|
| 2025.12.17 | ₩21,772 | ₩22,266 | ₩18,690 | ₩18,971 | -12.87% | 53.9만 |
|---|
| 2025.12.16 | ₩21,772 | ₩23,360 | ₩21,252 | ₩21,826 | +0.25% | 21.7만 |
|---|
| 2025.12.15 | ₩24,053 | ₩24,574 | ₩22,066 | ₩22,119 | -8.04% | 38.3만 |
|---|
| 2025.12.12 | ₩23,747 | ₩24,560 | ₩22,791 | ₩24,214 | +1.97% | 30.6만 |
|---|
| 2025.12.11 | ₩23,106 | ₩24,714 | ₩22,693 | ₩23,787 | +2.94% | 34.6만 |
|---|
| 2025.12.10 | ₩23,280 | ₩24,587 | ₩23,013 | ₩23,453 | +0.74% | 59만 |
|---|
| 2025.12.09 | ₩21,345 | ₩23,120 | ₩20,997 | ₩22,799 | +6.81% | 42.4만 |
|---|
| 2025.12.08 | ₩21,665 | ₩22,519 | ₩20,985 | ₩21,452 | -0.99% | 26.8만 |
|---|
| 2025.12.05 | ₩22,066 | ₩22,226 | ₩20,398 | ₩21,532 | -2.42% | 23.3만 |
|---|
| 2025.12.04 | ₩20,505 | ₩22,252 | ₩19,691 | ₩21,919 | +6.90% | 37.6만 |
|---|
| 2025.12.03 | ₩18,677 | ₩20,572 | ₩18,288 | ₩20,378 | +9.11% | 39.7만 |
|---|
| 2025.12.02 | ₩17,703 | ₩19,237 | ₩17,703 | ₩18,544 | +4.75% | 12.9만 |
|---|
| 2025.12.01 | ₩18,517 | ₩18,517 | ₩17,543 | ₩17,597 | -4.97% | 15.8만 |
|---|
| 2025.11.28 | ₩18,637 | ₩18,877 | ₩18,190 | ₩18,704 | +0.36% | 11.1만 |
|---|
| 2025.11.26 | ₩18,464 | ₩18,877 | ₩18,198 | ₩18,244 | -1.19% | 26.6만 |
|---|
| 2025.11.25 | ₩18,143 | ₩18,501 | ₩17,476 | ₩18,424 | +1.54% | 16.8만 |
|---|
| 2025.11.24 | ₩17,190 | ₩18,597 | ₩17,076 | ₩18,264 | +6.25% | 29.5만 |
|---|
| 2025.11.21 | ₩15,822 | ₩17,316 | ₩15,769 | ₩16,849 | +6.49% | 28만 |
|---|
| 2025.11.20 | ₩17,703 | ₩18,895 | ₩15,969 | ₩16,009 | -9.57% | 35.7만 |
|---|
| 2025.11.19 | ₩17,316 | ₩18,370 | ₩16,749 | ₩16,956 | -2.08% | 30.2만 |
|---|
| 2025.11.18 | ₩16,676 | ₩17,510 | ₩16,342 | ₩17,116 | +2.64% | 22.8만 |
|---|
| 2025.11.17 | ₩18,210 | ₩18,210 | ₩16,916 | ₩17,090 | -6.15% | 27.1만 |
|---|
| 2025.11.14 | ₩17,343 | ₩18,517 | ₩17,303 | ₩18,210 | +5.00% | 36.1만 |
|---|
| 2025.11.13 | ₩18,730 | ₩18,757 | ₩17,476 | ₩17,890 | -4.49% | 41.2만 |
|---|
| 2025.11.12 | ₩19,331 | ₩19,491 | ₩18,210 | ₩18,744 | -3.04% | 46만 |
|---|
| 2025.11.11 | ₩20,318 | ₩20,318 | ₩18,971 | ₩19,211 | -5.45% | 25.7만 |
|---|
| 2025.11.10 | ₩20,411 | ₩21,074 | ₩19,432 | ₩20,518 | +0.52% | 19.9만 |
|---|
| 2025.11.07 | ₩18,851 | ₩19,731 | ₩18,050 | ₩19,624 | +4.10% | 31.7만 |
|---|
| 2025.11.06 | ₩21,092 | ₩21,279 | ₩18,877 | ₩19,371 | -8.16% | 36.8만 |
|---|
| 2025.11.05 | ₩20,745 | ₩21,145 | ₩20,011 | ₩20,798 | +0.26% | 32.9만 |
|---|
| 2025.11.04 | ₩20,945 | ₩21,585 | ₩20,425 | ₩20,692 | -1.21% | 20.8만 |
|---|
| 2025.11.03 | ₩22,199 | ₩22,373 | ₩20,832 | ₩21,852 | -1.56% | 24.1만 |
|---|
| 2025.10.31 | ₩21,332 | ₩22,879 | ₩21,223 | ₩21,759 | +2.00% | 32.8만 |
|---|
| 2025.10.30 | ₩21,212 | ₩21,212 | ₩20,278 | ₩20,785 | -2.01% | 18.9만 |
|---|
| 2025.10.29 | ₩21,639 | ₩22,546 | ₩20,678 | ₩21,359 | -1.29% | 26.8만 |
|---|
| 2025.10.28 | ₩21,212 | ₩21,599 | ₩20,572 | ₩21,305 | +0.44% | 28.7만 |
|---|
| 2025.10.27 | ₩21,479 | ₩22,099 | ₩21,078 | ₩21,118 | -1.68% | 32.3만 |
|---|
| 2025.10.24 | ₩21,972 | ₩22,733 | ₩20,905 | ₩20,985 | -4.49% | 21.2만 |
|---|
| 2025.10.23 | ₩20,265 | ₩21,906 | ₩20,258 | ₩21,505 | +6.12% | 18.6만 |
|---|
| 2025.10.22 | ₩21,252 | ₩22,008 | ₩20,054 | ₩20,318 | -4.39% | 70.9만 |
|---|
| 2025.10.21 | ₩21,839 | ₩22,493 | ₩21,038 | ₩21,585 | -1.16% | 31.7만 |
|---|
| 2025.10.20 | ₩22,466 | ₩22,813 | ₩21,345 | ₩21,746 | -3.21% | 51.1만 |
|---|
| 2025.10.17 | ₩23,707 | ₩25,274 | ₩21,625 | ₩22,279 | -6.02% | 66.1만 |
|---|
| 2025.10.16 | ₩28,536 | ₩29,016 | ₩24,781 | ₩24,987 | -12.44% | 47.2만 |
|---|
| 2025.10.15 | ₩27,629 | ₩29,597 | ₩26,255 | ₩28,536 | +3.28% | 73.8만 |
|---|
| 2025.10.14 | ₩22,733 | ₩27,362 | ₩22,212 | ₩26,308 | +15.73% | 65만 |
|---|
| 2025.10.13 | ₩22,413 | ₩23,460 | ₩21,994 | ₩23,240 | +3.69% | 28.7만 |
|---|
| 2025.10.10 | ₩22,026 | ₩23,120 | ₩21,399 | ₩21,425 | -2.73% | 40.5만 |
|---|