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 | ₩16,226 | ₩16,546 | ₩15,149 | ₩15,212 | -6.25% | 53만 |
| 2026.10.08 | ₩16,960 | ₩16,960 | ₩15,625 | ₩15,919 | -6.14% | 75만 |
| 2026.10.07 | ₩16,960 | ₩17,280 | ₩16,746 | ₩17,213 | +1.49% | 29.6만 |
| 2026.10.06 | ₩17,667 | ₩18,267 | ₩17,347 | ₩17,507 | -0.91% | 49.3만 |
| 2026.10.05 | ₩17,587 | ₩17,587 | ₩16,539 | ₩17,453 | -0.76% | 45.4만 |
| 2026.10.02 | ₩17,347 | ₩18,067 | ₩17,066 | ₩17,507 | +0.92% | 40만 |
| 2026.10.01 | ₩16,613 | ₩17,086 | ₩16,306 | ₩16,786 | +1.04% | 29.9만 |
| 2026.09.30 | ₩17,280 | ₩17,507 | ₩16,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,493 |
| -4.56% |
| 36.8만 |
| 2026.09.29 | ₩17,393 | ₩17,659 | ₩16,493 | ₩17,013 | -2.19% | 32.8만 |
|---|
| 2026.09.28 | ₩17,467 | ₩17,974 | ₩16,880 | ₩17,026 | -2.52% | 26.5만 |
|---|
| 2026.09.25 | ₩18,371 | ₩18,371 | ₩17,573 | ₩17,734 | -3.47% | 36.6만 |
|---|
| 2026.09.24 | ₩17,293 | ₩17,887 | ₩16,618 | ₩17,827 | +3.09% | 50.2만 |
|---|
| 2026.09.23 | ₩18,441 | ₩18,547 | ₩17,453 | ₩17,587 | -4.63% | 47.8만 |
|---|
| 2026.09.22 | ₩17,920 | ₩18,601 | ₩17,413 | ₩18,547 | +3.50% | 64.8만 |
|---|
| 2026.09.21 | ₩17,513 | ₩18,347 | ₩16,946 | ₩18,161 | +3.70% | 105.2만 |
|---|
| 2026.09.18 | ₩15,532 | ₩17,120 | ₩15,438 | ₩16,980 | +9.32% | 162.3만 |
|---|
| 2026.09.17 | ₩14,958 | ₩16,272 | ₩14,787 | ₩15,405 | +2.99% | 182.7만 |
|---|
| 2026.09.16 | ₩18,347 | ₩18,481 | ₩17,400 | ₩17,920 | -2.33% | 158만 |
|---|
| 2026.09.15 | ₩17,333 | ₩17,760 | ₩16,757 | ₩17,520 | +1.08% | 63.6만 |
|---|
| 2026.09.14 | ₩17,180 | ₩17,180 | ₩16,346 | ₩16,733 | -2.60% | 59.1만 |
|---|
| 2026.09.11 | ₩18,040 | ₩18,347 | ₩17,760 | ₩17,894 | -0.81% | 29.7만 |
|---|
| 2026.09.10 | ₩17,347 | ₩18,147 | ₩17,320 | ₩17,667 | +1.85% | 34.2만 |
|---|
| 2026.09.09 | ₩17,627 | ₩17,934 | ₩17,307 | ₩17,747 | +0.68% | 29.4만 |
|---|
| 2026.09.08 | ₩17,667 | ₩18,214 | ₩17,280 | ₩17,760 | +0.53% | 54.9만 |
|---|
| 2026.09.04 | ₩17,373 | ₩17,600 | ₩16,880 | ₩17,266 | -0.61% | 28.6만 |
|---|
| 2026.09.03 | ₩17,146 | ₩17,280 | ₩16,626 | ₩17,120 | -0.16% | 31.4만 |
|---|
| 2026.09.02 | ₩16,853 | ₩17,587 | ₩16,813 | ₩17,146 | +1.74% | 36.8만 |
|---|
| 2026.09.01 | ₩17,053 | ₩17,133 | ₩16,586 | ₩16,626 | -2.50% | 48.8만 |
|---|
| 2026.08.31 | ₩17,493 | ₩17,747 | ₩17,080 | ₩17,480 | -0.08% | 39.4만 |
|---|
| 2026.08.28 | ₩18,374 | ₩18,414 | ₩17,388 | ₩17,533 | -4.58% | 42.5만 |
|---|
| 2026.08.27 | ₩19,014 | ₩19,535 | ₩18,056 | ₩18,574 | -2.32% | 52.2만 |
|---|
| 2026.08.26 | ₩18,814 | ₩19,275 | ₩18,040 | ₩18,441 | -1.99% | 44만 |
|---|
| 2026.08.25 | ₩18,561 | ₩19,295 | ₩18,547 | ₩18,974 | +2.23% | 47만 |
|---|
| 2026.08.24 | ₩19,201 | ₩19,211 | ₩18,120 | ₩18,214 | -5.14% | 63.9만 |
|---|
| 2026.08.21 | ₩20,202 | ₩20,402 | ₩19,482 | ₩19,708 | -2.44% | 54.8만 |
|---|
| 2026.08.20 | ₩20,295 | ₩20,456 | ₩19,508 | ₩19,909 | -1.91% | 58.2만 |
|---|
| 2026.08.19 | ₩21,350 | ₩22,003 | ₩20,322 | ₩20,602 | -3.50% | 48.8만 |
|---|
| 2026.08.18 | ₩22,424 | ₩23,304 | ₩21,363 | ₩21,443 | -4.37% | 51.6만 |
|---|
| 2026.08.17 | ₩24,779 | ₩24,819 | ₩23,650 | ₩23,725 | -4.25% | 36.9만 |
|---|
| 2026.08.14 | ₩23,711 | ₩24,952 | ₩23,605 | ₩24,579 | +3.66% | 36.6만 |
|---|
| 2026.08.13 | ₩23,725 | ₩24,779 | ₩23,418 | ₩23,485 | -1.01% | 36.9만 |
|---|
| 2026.08.12 | ₩24,739 | ₩25,218 | ₩23,992 | ₩24,085 | -2.64% | 44.7만 |
|---|
| 2026.08.11 | ₩23,258 | ₩24,472 | ₩23,244 | ₩24,272 | +4.36% | 34.2만 |
|---|
| 2026.08.10 | ₩24,645 | ₩24,926 | ₩22,897 | ₩23,018 | -6.61% | 36.5만 |
|---|
| 2026.08.07 | ₩23,418 | ₩24,952 | ₩23,298 | ₩24,419 | +4.27% | 45.2만 |
|---|
| 2026.08.06 | ₩21,750 | ₩23,751 | ₩21,483 | ₩22,804 | +4.85% | 29.6만 |
|---|
| 2026.08.05 | ₩23,450 | ₩24,419 | ₩22,444 | ₩22,444 | -4.29% | 42.1만 |
|---|
| 2026.08.04 | ₩24,405 | ₩25,273 | ₩23,244 | ₩24,339 | -0.27% | 99.9만 |
|---|
| 2026.08.03 | ₩21,270 | ₩23,418 | ₩20,682 | ₩22,244 | +4.58% | 71만 |
|---|
| 2026.07.31 | ₩22,030 | ₩22,030 | ₩20,309 | ₩21,616 | -1.88% | 54.8만 |
|---|
| 2026.07.30 | ₩20,589 | ₩20,891 | ₩19,855 | ₩20,456 | -0.65% | 58.9만 |
|---|
| 2026.07.29 | ₩20,522 | ₩21,670 | ₩19,148 | ₩20,095 | -2.08% | 80.7만 |
|---|
| 2026.07.28 | ₩19,762 | ₩19,762 | ₩17,693 | ₩18,934 | -4.19% | 59.2만 |
|---|
| 2026.07.27 | ₩19,495 | ₩20,015 | ₩18,534 | ₩19,802 | +1.57% | 37.2만 |
|---|
| 2026.07.24 | ₩20,949 | ₩20,949 | ₩18,721 | ₩18,968 | -9.46% | 39.7만 |
|---|
| 2026.07.23 | ₩21,056 | ₩21,763 | ₩20,642 | ₩21,283 | +1.08% | 26.8만 |
|---|
| 2026.07.22 | ₩21,243 | ₩22,644 | ₩21,019 | ₩21,363 | +0.57% | 31.3만 |
|---|
| 2026.07.21 | ₩20,509 | ₩21,963 | ₩20,002 | ₩21,910 | +6.83% | 66.5만 |
|---|
| 2026.07.20 | ₩20,295 | ₩20,376 | ₩19,121 | ₩19,495 | -3.94% | 45.7만 |
|---|
| 2026.07.17 | ₩19,348 | ₩20,242 | ₩18,881 | ₩19,482 | +0.69% | 66.2만 |
|---|
| 2026.07.16 | ₩20,976 | ₩21,115 | ₩19,695 | ₩20,202 | -3.69% | 66.3만 |
|---|
| 2026.07.15 | ₩23,231 | ₩23,711 | ₩21,149 | ₩21,883 | -5.80% | 56.2만 |
|---|
| 2026.07.14 | ₩22,324 | ₩23,231 | ₩21,937 | ₩22,737 | +1.85% | 47.2만 |
|---|
| 2026.07.13 | ₩22,644 | ₩22,951 | ₩20,963 | ₩21,643 | -4.42% | 73만 |
|---|
| 2026.07.10 | ₩24,005 | ₩24,258 | ₩22,764 | ₩23,485 | -2.17% | 35.2만 |
|---|
| 2026.07.09 | ₩25,152 | ₩25,152 | ₩24,285 | ₩24,352 | -3.18% | 36만 |
|---|
| 2026.07.08 | ₩22,704 | ₩24,018 | ₩22,617 | ₩23,671 | +4.26% | 44.6만 |
|---|
| 2026.07.07 | ₩24,432 | ₩24,779 | ₩22,951 | ₩23,338 | -4.48% | 66.3만 |
|---|
| 2026.07.06 | ₩25,726 | ₩26,447 | ₩25,046 | ₩25,233 | -1.92% | 32.7만 |
|---|
| 2026.07.02 | ₩27,541 | ₩28,342 | ₩24,432 | ₩25,152 | -8.67% | 66.4만 |
|---|
| 2026.07.01 | ₩28,562 | ₩28,835 | ₩27,354 | ₩27,354 | -4.23% | 45.5만 |
|---|
| 2026.06.30 | ₩29,769 | ₩30,583 | ₩28,448 | ₩29,462 | -1.03% | 57.3만 |
|---|
| 2026.06.29 | ₩26,847 | ₩29,756 | ₩26,300 | ₩29,663 | +10.49% | 60.8만 |
|---|
| 2026.06.26 | ₩25,980 | ₩26,914 | ₩25,689 | ₩26,714 | +2.82% | 88.8만 |
|---|
| 2026.06.25 | ₩29,062 | ₩29,703 | ₩25,753 | ₩27,221 | -6.34% | 69.1만 |
|---|
| 2026.06.24 | ₩29,142 | ₩29,476 | ₩27,021 | ₩28,055 | -3.73% | 82.7만 |
|---|
| 2026.06.23 | ₩29,182 | ₩30,957 | ₩28,702 | ₩29,142 | -0.14% | 62.9만 |
|---|
| 2026.06.22 | ₩32,351 | ₩33,091 | ₩29,422 | ₩31,150 | -3.71% | 84.5만 |
|---|
| 2026.06.18 | ₩34,400 | ₩35,093 | ₩31,291 | ₩32,278 | -6.17% | 73.9만 |
|---|
| 2026.06.17 | ₩31,891 | ₩34,746 | ₩31,791 | ₩33,172 | +4.02% | 59.3만 |
|---|
| 2026.06.16 | ₩33,265 | ₩34,253 | ₩30,917 | ₩31,517 | -5.25% | 59.9만 |
|---|
| 2026.06.15 | ₩35,360 | ₩36,027 | ₩32,038 | ₩33,265 | -5.92% | 105.2만 |
|---|
| 2026.06.12 | ₩32,865 | ₩34,733 | ₩31,744 | ₩33,626 | +2.31% | 82.8만 |
|---|
| 2026.06.11 | ₩29,943 | ₩33,265 | ₩29,669 | ₩33,145 | +10.70% | 88.1만 |
|---|
| 2026.06.10 | ₩29,556 | ₩32,363 | ₩29,096 | ₩29,756 | +0.68% | 101.9만 |
|---|
| 2026.06.09 | ₩32,745 | ₩33,892 | ₩28,048 | ₩30,103 | -8.07% | 130.8만 |
|---|
| 2026.06.08 | ₩31,411 | ₩33,468 | ₩30,143 | ₩32,678 | +4.04% | 88.3만 |
|---|
| 2026.06.05 | ₩35,187 | ₩35,400 | ₩29,556 | ₩30,143 | -14.33% | 138만 |
|---|
| 2026.06.04 | ₩33,546 | ₩37,108 | ₩32,024 | ₩36,308 | +8.23% | 103만 |
|---|
| 2026.06.03 | ₩35,841 | ₩37,882 | ₩34,253 | ₩35,761 | -0.22% | 135.4만 |
|---|
| 2026.06.02 | ₩35,307 | ₩38,416 | ₩34,364 | ₩35,440 | +0.38% | 181.2만 |
|---|
| 2026.06.01 | ₩28,742 | ₩35,721 | ₩28,622 | ₩34,973 | +21.68% | 228.6만 |
|---|
| 2026.05.29 | ₩30,276 | ₩30,276 | ₩27,754 | ₩28,795 | -4.89% | 132.2만 |
|---|
| 2026.05.28 | ₩31,184 | ₩32,278 | ₩29,916 | ₩30,810 | -1.20% | 101.7만 |
|---|
| 2026.05.27 | ₩32,958 | ₩32,958 | ₩29,556 | ₩30,917 | -6.19% | 94.7만 |
|---|
| 2026.05.26 | ₩31,784 | ₩33,519 | ₩30,570 | ₩32,505 | +2.27% | 194.2만 |
|---|
| 2026.05.22 | ₩31,224 | ₩31,864 | ₩29,743 | ₩30,210 | -3.25% | 98.1만 |
|---|
| 2026.05.21 | ₩27,795 | ₩32,391 | ₩27,734 | ₩31,104 | +11.91% | 170.3만 |
|---|
| 2026.05.20 | ₩28,862 | ₩29,015 | ₩26,420 | ₩27,955 | -3.14% | 150.8만 |
|---|
| 2026.05.19 | ₩26,914 | ₩30,356 | ₩25,313 | ₩29,269 | +8.75% | 162.7만 |
|---|
| 2026.05.18 | ₩32,558 | ₩32,958 | ₩26,754 | ₩27,701 | -14.92% | 206.7만 |
|---|
| 2026.05.15 | ₩31,504 | ₩34,566 | ₩31,317 | ₩33,172 | +5.29% | 196.1만 |
|---|
| 2026.05.14 | ₩33,225 | ₩35,774 | ₩27,754 | ₩35,560 | +7.03% | 523.6만 |
|---|
| 2026.05.13 | ₩37,589 | ₩42,419 | ₩36,815 | ₩42,019 | +11.79% | 297.1만 |
|---|
| 2026.05.12 | ₩36,094 | ₩41,294 | ₩34,720 | ₩36,174 | +0.22% | 167만 |
|---|
| 2026.05.11 | ₩31,931 | ₩40,297 | ₩31,357 | ₩37,602 | +17.76% | 206.1만 |
|---|
| 2026.05.08 | ₩33,079 | ₩33,799 | ₩31,998 | ₩32,571 | -1.53% | 122.6만 |
|---|
| 2026.05.07 | ₩36,641 | ₩36,655 | ₩30,984 | ₩31,984 | -12.71% | 202.1만 |
|---|
| 2026.05.06 | ₩35,520 | ₩38,331 | ₩32,638 | ₩37,929 | +6.78% | 219.6만 |
|---|
| 2026.05.05 | ₩32,531 | ₩37,882 | ₩31,064 | ₩36,528 | +12.28% | 272.1만 |
|---|
| 2026.05.04 | ₩34,493 | ₩34,787 | ₩30,490 | ₩30,637 | -11.18% | 230.8만 |
|---|
| 2026.05.01 | ₩31,557 | ₩34,987 | ₩31,504 | ₩34,133 | +8.16% | 229.8만 |
|---|
| 2026.04.30 | ₩25,219 | ₩31,557 | ₩25,219 | ₩31,077 | +23.23% | 199.7만 |
|---|
| 2026.04.29 | ₩25,072 | ₩26,087 | ₩24,392 | ₩25,579 | +2.02% | 86.6만 |
|---|
| 2026.04.28 | ₩24,659 | ₩25,620 | ₩23,858 | ₩25,233 | +2.33% | 171.6만 |
|---|
| 2026.04.27 | ₩26,674 | ₩27,915 | ₩23,431 | ₩26,660 | -0.05% | 201만 |
|---|
| 2026.04.24 | ₩26,700 | ₩27,855 | ₩24,352 | ₩25,626 | -4.02% | 187.1만 |
|---|
| 2026.04.23 | ₩27,101 | ₩27,714 | ₩24,018 | ₩24,966 | -7.88% | 182.6만 |
|---|
| 2026.04.22 | ₩24,218 | ₩28,355 | ₩23,485 | ₩28,275 | +16.75% | 257.7만 |
|---|
| 2026.04.21 | ₩24,112 | ₩25,753 | ₩22,604 | ₩23,058 | -4.37% | 195.3만 |
|---|
| 2026.04.20 | ₩21,043 | ₩23,084 | ₩20,816 | ₩22,244 | +5.71% | 104.3만 |
|---|
| 2026.04.17 | ₩23,471 | ₩25,152 | ₩21,296 | ₩21,510 | -8.36% | 196.1만 |
|---|
| 2026.04.16 | ₩21,997 | ₩23,765 | ₩20,311 | ₩23,151 | +5.25% | 188.7만 |
|---|
| 2026.04.15 | ₩20,062 | ₩24,485 | ₩20,015 | ₩22,190 | +10.61% | 340.9만 |
|---|
| 2026.04.14 | ₩21,663 | ₩22,390 | ₩18,547 | ₩19,028 | -12.17% | 303.7만 |
|---|
| 2026.04.13 | ₩18,721 | ₩22,097 | ₩18,614 | ₩20,482 | +9.41% | 1346.4만 |
|---|
| 2026.04.10 | ₩14,491 | ₩16,653 | ₩14,344 | ₩14,358 | -0.92% | 95.6만 |
|---|
| 2026.04.09 | ₩15,292 | ₩15,345 | ₩13,664 | ₩14,318 | -6.37% | 96.3만 |
|---|
| 2026.04.08 | ₩16,679 | ₩16,853 | ₩14,998 | ₩15,332 | -8.08% | 73.5만 |
|---|
| 2026.04.07 | ₩15,705 | ₩16,066 | ₩14,945 | ₩15,612 | -0.59% | 59.3만 |
|---|
| 2026.04.06 | ₩18,027 | ₩18,241 | ₩15,652 | ₩15,659 | -13.14% | 63.2만 |
|---|
| 2026.04.02 | ₩16,426 | ₩18,161 | ₩16,306 | ₩17,934 | +9.18% | 19.4만 |
|---|
| 2026.04.01 | ₩17,854 | ₩17,903 | ₩17,080 | ₩17,146 | -3.96% | 32.8만 |
|---|
| 2026.03.31 | ₩17,093 | ₩17,640 | ₩16,319 | ₩17,467 | +2.19% | 45.9만 |
|---|
| 2026.03.30 | ₩16,386 | ₩16,986 | ₩15,919 | ₩16,906 | +3.18% | 72.3만 |
|---|
| 2026.03.27 | ₩16,493 | ₩16,913 | ₩15,852 | ₩16,279 | -1.29% | 65.2만 |
|---|
| 2026.03.26 | ₩16,826 | ₩17,373 | ₩16,399 | ₩17,080 | +1.51% | 68.5만 |
|---|
| 2026.03.25 | ₩17,667 | ₩18,381 | ₩16,946 | ₩17,106 | -3.17% | 41.4만 |
|---|
| 2026.03.24 | ₩17,093 | ₩17,867 | ₩17,093 | ₩17,320 | +1.33% | 44만 |
|---|
| 2026.03.23 | ₩16,880 | ₩17,692 | ₩15,892 | ₩17,320 | +2.61% | 73.7만 |
|---|
| 2026.03.20 | ₩18,668 | ₩18,668 | ₩17,100 | ₩17,707 | -5.15% | 74.6만 |
|---|
| 2026.03.19 | ₩18,628 | ₩18,948 | ₩17,693 | ₩18,761 | +0.72% | 54.4만 |
|---|
| 2026.03.18 | ₩19,095 | ₩20,389 | ₩18,854 | ₩19,041 | -0.28% | 58.1만 |
|---|
| 2026.03.17 | ₩19,802 | ₩20,015 | ₩19,081 | ₩19,121 | -3.44% | 47.3만 |
|---|
| 2026.03.16 | ₩20,015 | ₩20,816 | ₩19,484 | ₩19,922 | -0.47% | 40.1만 |
|---|
| 2026.03.13 | ₩19,949 | ₩20,709 | ₩19,588 | ₩19,762 | -0.94% | 41.6만 |
|---|
| 2026.03.12 | ₩21,136 | ₩21,149 | ₩19,548 | ₩19,735 | -6.63% | 60만 |
|---|
| 2026.03.11 | ₩21,670 | ₩22,150 | ₩20,803 | ₩21,456 | -0.99% | 41.2만 |
|---|
| 2026.03.10 | ₩20,709 | ₩22,404 | ₩20,429 | ₩21,109 | +1.93% | 56.7만 |
|---|
| 2026.03.09 | ₩19,815 | ₩20,949 | ₩19,028 | ₩20,549 | +3.70% | 71.9만 |
|---|
| 2026.03.06 | ₩20,149 | ₩21,616 | ₩20,015 | ₩20,042 | -0.53% | 72.4만 |
|---|
| 2026.03.05 | ₩23,258 | ₩23,543 | ₩20,776 | ₩20,976 | -9.81% | 109.3만 |
|---|
| 2026.03.04 | ₩26,647 | ₩26,647 | ₩22,797 | ₩24,499 | -8.06% | 117.9만 |
|---|
| 2026.03.03 | ₩24,726 | ₩28,021 | ₩24,272 | ₩25,726 | +4.05% | 113.5만 |
|---|
| 2026.03.02 | ₩21,470 | ₩26,780 | ₩20,949 | ₩25,673 | +19.58% | 218.2만 |
|---|
| 2026.02.27 | ₩20,682 | ₩21,483 | ₩19,815 | ₩20,642 | -0.19% | 30.1만 |
|---|
| 2026.02.26 | ₩21,897 | ₩22,404 | ₩20,649 | ₩21,350 | -2.50% | 34.1만 |
|---|
| 2026.02.25 | ₩23,938 | ₩24,018 | ₩21,163 | ₩21,830 | -8.81% | 66만 |
|---|
| 2026.02.24 | ₩21,029 | ₩24,018 | ₩20,856 | ₩23,685 | +12.63% | 86.7만 |
|---|
| 2026.02.23 | ₩20,629 | ₩21,416 | ₩20,282 | ₩20,856 | +1.10% | 20.3만 |
|---|
| 2026.02.20 | ₩21,296 | ₩22,417 | ₩20,376 | ₩20,522 | -3.63% | 18.2만 |
|---|
| 2026.02.19 | ₩20,909 | ₩21,443 | ₩20,389 | ₩21,336 | +2.04% | 15.7만 |
|---|
| 2026.02.18 | ₩21,616 | ₩22,097 | ₩20,895 | ₩21,243 | -1.73% | 21.4만 |
|---|
| 2026.02.17 | ₩19,255 | ₩21,883 | ₩18,814 | ₩21,323 | +10.74% | 37.2만 |
|---|
| 2026.02.13 | ₩20,682 | ₩21,510 | ₩18,451 | ₩19,255 | -6.90% | 59.4만 |
|---|
| 2026.02.12 | ₩21,643 | ₩21,683 | ₩20,015 | ₩20,516 | -5.21% | 45.6만 |
|---|
| 2026.02.11 | ₩22,644 | ₩23,031 | ₩21,683 | ₩22,404 | -1.06% | 74.4만 |
|---|
| 2026.02.10 | ₩20,295 | ₩22,671 | ₩20,295 | ₩22,190 | +9.34% | 69만 |
|---|
| 2026.02.09 | ₩20,282 | ₩20,522 | ₩19,464 | ₩19,882 | -1.97% | 28.7만 |
|---|
| 2026.02.06 | ₩19,014 | ₩20,549 | ₩18,941 | ₩20,095 | +5.68% | 28.1만 |
|---|
| 2026.02.05 | ₩19,175 | ₩19,455 | ₩18,267 | ₩18,494 | -3.55% | 40.9만 |
|---|
| 2026.02.04 | ₩20,883 | ₩20,949 | ₩18,481 | ₩19,695 | -5.69% | 55만 |
|---|
| 2026.02.03 | ₩21,336 | ₩21,656 | ₩20,182 | ₩21,236 | -0.47% | 22.5만 |
|---|
| 2026.02.02 | ₩21,083 | ₩21,723 | ₩20,295 | ₩21,143 | +0.28% | 35.1만 |
|---|
| 2026.01.30 | ₩22,444 | ₩23,124 | ₩20,496 | ₩21,069 | -6.12% | 44만 |
|---|
| 2026.01.29 | ₩22,978 | ₩23,445 | ₩21,363 | ₩22,911 | -0.29% | 34만 |
|---|
| 2026.01.28 | ₩23,485 | ₩24,085 | ₩22,564 | ₩22,884 | -2.56% | 39.7만 |
|---|
| 2026.01.27 | ₩21,923 | ₩22,935 | ₩21,243 | ₩22,524 | +2.74% | 34.4만 |
|---|
| 2026.01.26 | ₩22,297 | ₩22,845 | ₩21,156 | ₩21,430 | -3.89% | 45만 |
|---|
| 2026.01.23 | ₩23,324 | ₩24,188 | ₩22,177 | ₩22,337 | -4.23% | 51만 |
|---|
| 2026.01.22 | ₩25,379 | ₩25,513 | ₩23,351 | ₩23,551 | -7.20% | 44.7만 |
|---|
| 2026.01.21 | ₩27,568 | ₩28,546 | ₩24,018 | ₩24,886 | -9.73% | 69.2만 |
|---|
| 2026.01.20 | ₩27,368 | ₩29,683 | ₩26,807 | ₩27,421 | +0.20% | 49.7만 |
|---|
| 2026.01.16 | ₩29,302 | ₩29,990 | ₩27,808 | ₩28,795 | -1.73% | 32.3만 |
|---|
| 2026.01.15 | ₩28,595 | ₩31,184 | ₩28,388 | ₩28,862 | +0.93% | 33.4만 |
|---|
| 2026.01.14 | ₩29,689 | ₩30,242 | ₩27,621 | ₩28,635 | -3.55% | 40.5만 |
|---|
| 2026.01.13 | ₩30,970 | ₩32,291 | ₩29,823 | ₩30,156 | -2.63% | 42.1만 |
|---|
| 2026.01.12 | ₩29,609 | ₩31,324 | ₩28,101 | ₩30,290 | +2.30% | 30.2만 |
|---|
| 2026.01.09 | ₩29,956 | ₩31,024 | ₩29,049 | ₩29,663 | -0.98% | 55만 |
|---|
| 2026.01.08 | ₩25,820 | ₩30,957 | ₩25,820 | ₩29,836 | +15.56% | 81.5만 |
|---|
| 2026.01.07 | ₩26,340 | ₩26,620 | ₩25,406 | ₩25,833 | -1.93% | 19.4만 |
|---|
| 2026.01.06 | ₩26,127 | ₩27,354 | ₩25,193 | ₩26,740 | +2.35% | 36.2만 |
|---|
| 2026.01.05 | ₩24,152 | ₩25,980 | ₩24,018 | ₩25,673 | +6.30% | 51.8만 |
|---|
| 2026.01.02 | ₩23,071 | ₩24,032 | ₩21,883 | ₩23,751 | +2.95% | 50.1만 |
|---|
| 2025.12.31 | ₩23,071 | ₩23,565 | ₩22,350 | ₩22,911 | -0.69% | 18.2만 |
|---|
| 2025.12.30 | ₩23,031 | ₩24,952 | ₩22,684 | ₩23,204 | +0.75% | 33.1만 |
|---|
| 2025.12.29 | ₩24,018 | ₩24,532 | ₩22,364 | ₩22,751 | -5.28% | 48.8만 |
|---|
| 2025.12.26 | ₩22,697 | ₩25,286 | ₩21,683 | ₩24,118 | +6.26% | 104.1만 |
|---|
| 2025.12.24 | ₩20,029 | ₩21,977 | ₩19,695 | ₩21,470 | +7.20% | 25.3만 |
|---|
| 2025.12.23 | ₩19,682 | ₩20,936 | ₩19,455 | ₩19,855 | +0.88% | 25만 |
|---|
| 2025.12.22 | ₩20,095 | ₩20,335 | ₩19,415 | ₩19,842 | -1.26% | 29.3만 |
|---|
| 2025.12.19 | ₩19,335 | ₩20,509 | ₩19,201 | ₩19,348 | +0.07% | 70.8만 |
|---|
| 2025.12.18 | ₩19,468 | ₩19,909 | ₩18,681 | ₩19,148 | -1.64% | 30.7만 |
|---|
| 2025.12.17 | ₩21,777 | ₩22,270 | ₩18,694 | ₩18,974 | -12.87% | 53.9만 |
|---|
| 2025.12.16 | ₩21,777 | ₩23,364 | ₩21,256 | ₩21,830 | +0.25% | 21.7만 |
|---|
| 2025.12.15 | ₩24,058 | ₩24,579 | ₩22,070 | ₩22,124 | -8.04% | 38.3만 |
|---|
| 2025.12.12 | ₩23,751 | ₩24,565 | ₩22,796 | ₩24,218 | +1.97% | 30.6만 |
|---|
| 2025.12.11 | ₩23,111 | ₩24,719 | ₩22,697 | ₩23,791 | +2.94% | 34.6만 |
|---|
| 2025.12.10 | ₩23,284 | ₩24,592 | ₩23,018 | ₩23,458 | +0.74% | 59만 |
|---|
| 2025.12.09 | ₩21,350 | ₩23,124 | ₩21,001 | ₩22,804 | +6.81% | 42.4만 |
|---|
| 2025.12.08 | ₩21,670 | ₩22,524 | ₩20,989 | ₩21,456 | -0.99% | 26.8만 |
|---|
| 2025.12.05 | ₩22,070 | ₩22,230 | ₩20,402 | ₩21,536 | -2.42% | 23.3만 |
|---|
| 2025.12.04 | ₩20,509 | ₩22,257 | ₩19,695 | ₩21,923 | +6.90% | 37.6만 |
|---|
| 2025.12.03 | ₩18,681 | ₩20,576 | ₩18,291 | ₩20,382 | +9.11% | 39.7만 |
|---|
| 2025.12.02 | ₩17,707 | ₩19,241 | ₩17,707 | ₩18,547 | +4.75% | 12.9만 |
|---|
| 2025.12.01 | ₩18,521 | ₩18,521 | ₩17,547 | ₩17,600 | -4.97% | 15.8만 |
|---|
| 2025.11.28 | ₩18,641 | ₩18,881 | ₩18,194 | ₩18,708 | +0.36% | 11.1만 |
|---|
| 2025.11.26 | ₩18,467 | ₩18,881 | ₩18,202 | ₩18,247 | -1.19% | 26.6만 |
|---|
| 2025.11.25 | ₩18,147 | ₩18,505 | ₩17,480 | ₩18,427 | +1.54% | 16.8만 |
|---|
| 2025.11.24 | ₩17,193 | ₩18,601 | ₩17,080 | ₩18,267 | +6.25% | 29.5만 |
|---|
| 2025.11.21 | ₩15,825 | ₩17,320 | ₩15,772 | ₩16,853 | +6.49% | 28만 |
|---|
| 2025.11.20 | ₩17,707 | ₩18,898 | ₩15,972 | ₩16,012 | -9.57% | 35.7만 |
|---|
| 2025.11.19 | ₩17,320 | ₩18,374 | ₩16,753 | ₩16,960 | -2.08% | 30.2만 |
|---|
| 2025.11.18 | ₩16,679 | ₩17,513 | ₩16,346 | ₩17,120 | +2.64% | 22.8만 |
|---|
| 2025.11.17 | ₩18,214 | ₩18,214 | ₩16,920 | ₩17,093 | -6.15% | 27.1만 |
|---|
| 2025.11.14 | ₩17,347 | ₩18,521 | ₩17,307 | ₩18,214 | +5.00% | 36.1만 |
|---|
| 2025.11.13 | ₩18,734 | ₩18,761 | ₩17,480 | ₩17,894 | -4.49% | 41.2만 |
|---|
| 2025.11.12 | ₩19,335 | ₩19,495 | ₩18,214 | ₩18,748 | -3.04% | 46만 |
|---|
| 2025.11.11 | ₩20,322 | ₩20,322 | ₩18,974 | ₩19,215 | -5.45% | 25.7만 |
|---|
| 2025.11.10 | ₩20,416 | ₩21,079 | ₩19,436 | ₩20,522 | +0.52% | 19.9만 |
|---|
| 2025.11.07 | ₩18,854 | ₩19,735 | ₩18,054 | ₩19,628 | +4.10% | 31.7만 |
|---|
| 2025.11.06 | ₩21,096 | ₩21,283 | ₩18,881 | ₩19,375 | -8.16% | 36.8만 |
|---|
| 2025.11.05 | ₩20,749 | ₩21,149 | ₩20,015 | ₩20,803 | +0.26% | 32.9만 |
|---|
| 2025.11.04 | ₩20,949 | ₩21,590 | ₩20,429 | ₩20,696 | -1.21% | 20.8만 |
|---|
| 2025.11.03 | ₩22,204 | ₩22,377 | ₩20,836 | ₩21,857 | -1.56% | 24.1만 |
|---|
| 2025.10.31 | ₩21,336 | ₩22,884 | ₩21,227 | ₩21,763 | +2.00% | 32.8만 |
|---|
| 2025.10.30 | ₩21,216 | ₩21,216 | ₩20,282 | ₩20,789 | -2.01% | 18.9만 |
|---|
| 2025.10.29 | ₩21,643 | ₩22,551 | ₩20,682 | ₩21,363 | -1.29% | 26.8만 |
|---|
| 2025.10.28 | ₩21,216 | ₩21,603 | ₩20,576 | ₩21,310 | +0.44% | 28.7만 |
|---|
| 2025.10.27 | ₩21,483 | ₩22,104 | ₩21,083 | ₩21,123 | -1.68% | 32.3만 |
|---|
| 2025.10.24 | ₩21,977 | ₩22,737 | ₩20,909 | ₩20,989 | -4.49% | 21.2만 |
|---|
| 2025.10.23 | ₩20,269 | ₩21,910 | ₩20,262 | ₩21,510 | +6.12% | 18.6만 |
|---|
| 2025.10.22 | ₩21,256 | ₩22,013 | ₩20,058 | ₩20,322 | -4.39% | 70.9만 |
|---|
| 2025.10.21 | ₩21,843 | ₩22,497 | ₩21,043 | ₩21,590 | -1.16% | 31.7만 |
|---|
| 2025.10.20 | ₩22,470 | ₩22,817 | ₩21,350 | ₩21,750 | -3.21% | 51.1만 |
|---|
| 2025.10.17 | ₩23,711 | ₩25,279 | ₩21,630 | ₩22,284 | -6.02% | 66.1만 |
|---|
| 2025.10.16 | ₩28,542 | ₩29,022 | ₩24,786 | ₩24,992 | -12.44% | 47.2만 |
|---|
| 2025.10.15 | ₩27,634 | ₩29,603 | ₩26,260 | ₩28,542 | +3.28% | 73.8만 |
|---|
| 2025.10.14 | ₩22,737 | ₩27,368 | ₩22,217 | ₩26,313 | +15.73% | 65만 |
|---|
| 2025.10.13 | ₩22,417 | ₩23,465 | ₩21,998 | ₩23,244 | +3.69% | 28.7만 |
|---|
| 2025.10.10 | ₩22,030 | ₩23,124 | ₩21,403 | ₩21,430 | -2.73% | 40.5만 |
|---|