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 | ₩16,228 | ₩16,548 | ₩15,151 | ₩15,214 | -6.25% | 53만 |
| 2026.10.08 | ₩16,962 | ₩16,962 | ₩15,627 | ₩15,921 | -6.14% | 75만 |
| 2026.10.07 | ₩16,962 | ₩17,282 | ₩16,748 | ₩17,215 | +1.49% | 29.6만 |
| 2026.10.06 | ₩17,669 | ₩18,270 | ₩17,349 | ₩17,509 | -0.91% | 49.3만 |
| 2026.10.05 | ₩17,589 | ₩17,589 | ₩16,541 | ₩17,456 | -0.76% | 45.4만 |
| 2026.10.02 | ₩17,349 | ₩18,070 | ₩17,069 | ₩17,509 | +0.92% | 40만 |
| 2026.10.01 | ₩16,615 | ₩17,089 | ₩16,308 | ₩16,788 | +1.04% | 29.9만 |
| 2026.09.30 | ₩17,282 | ₩17,509 | ₩16,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,495 |
| -4.56% |
| 36.8만 |
| 2026.09.29 | ₩17,396 | ₩17,661 | ₩16,495 | ₩17,015 | -2.19% | 32.8만 |
|---|
| 2026.09.28 | ₩17,469 | ₩17,976 | ₩16,882 | ₩17,029 | -2.52% | 26.5만 |
|---|
| 2026.09.25 | ₩18,374 | ₩18,374 | ₩17,576 | ₩17,736 | -3.47% | 36.6만 |
|---|
| 2026.09.24 | ₩17,296 | ₩17,889 | ₩16,620 | ₩17,829 | +3.09% | 50.2만 |
|---|
| 2026.09.23 | ₩18,443 | ₩18,550 | ₩17,456 | ₩17,589 | -4.63% | 47.8만 |
|---|
| 2026.09.22 | ₩17,923 | ₩18,603 | ₩17,416 | ₩18,550 | +3.50% | 64.8만 |
|---|
| 2026.09.21 | ₩17,516 | ₩18,350 | ₩16,949 | ₩18,163 | +3.70% | 105.2만 |
|---|
| 2026.09.18 | ₩15,534 | ₩17,122 | ₩15,441 | ₩16,982 | +9.32% | 162.3만 |
|---|
| 2026.09.17 | ₩14,960 | ₩16,275 | ₩14,789 | ₩15,407 | +2.99% | 182.7만 |
|---|
| 2026.09.16 | ₩18,350 | ₩18,483 | ₩17,402 | ₩17,923 | -2.33% | 158만 |
|---|
| 2026.09.15 | ₩17,336 | ₩17,763 | ₩16,759 | ₩17,522 | +1.08% | 63.6만 |
|---|
| 2026.09.14 | ₩17,182 | ₩17,182 | ₩16,348 | ₩16,735 | -2.60% | 59.1만 |
|---|
| 2026.09.11 | ₩18,043 | ₩18,350 | ₩17,763 | ₩17,896 | -0.81% | 29.7만 |
|---|
| 2026.09.10 | ₩17,349 | ₩18,150 | ₩17,322 | ₩17,669 | +1.85% | 34.2만 |
|---|
| 2026.09.09 | ₩17,629 | ₩17,936 | ₩17,309 | ₩17,749 | +0.68% | 29.4만 |
|---|
| 2026.09.08 | ₩17,669 | ₩18,216 | ₩17,282 | ₩17,763 | +0.53% | 54.9만 |
|---|
| 2026.09.04 | ₩17,376 | ₩17,602 | ₩16,882 | ₩17,269 | -0.61% | 28.6만 |
|---|
| 2026.09.03 | ₩17,149 | ₩17,282 | ₩16,628 | ₩17,122 | -0.16% | 31.4만 |
|---|
| 2026.09.02 | ₩16,855 | ₩17,589 | ₩16,815 | ₩17,149 | +1.74% | 36.8만 |
|---|
| 2026.09.01 | ₩17,055 | ₩17,135 | ₩16,588 | ₩16,628 | -2.50% | 48.8만 |
|---|
| 2026.08.31 | ₩17,496 | ₩17,749 | ₩17,082 | ₩17,482 | -0.08% | 39.4만 |
|---|
| 2026.08.28 | ₩18,376 | ₩18,417 | ₩17,390 | ₩17,536 | -4.58% | 42.5만 |
|---|
| 2026.08.27 | ₩19,017 | ₩19,538 | ₩18,059 | ₩18,577 | -2.32% | 52.2만 |
|---|
| 2026.08.26 | ₩18,817 | ₩19,277 | ₩18,043 | ₩18,443 | -1.99% | 44만 |
|---|
| 2026.08.25 | ₩18,563 | ₩19,297 | ₩18,550 | ₩18,977 | +2.23% | 47만 |
|---|
| 2026.08.24 | ₩19,204 | ₩19,213 | ₩18,123 | ₩18,216 | -5.14% | 63.9만 |
|---|
| 2026.08.21 | ₩20,205 | ₩20,405 | ₩19,484 | ₩19,711 | -2.44% | 54.8만 |
|---|
| 2026.08.20 | ₩20,298 | ₩20,458 | ₩19,511 | ₩19,911 | -1.91% | 58.2만 |
|---|
| 2026.08.19 | ₩21,352 | ₩22,006 | ₩20,325 | ₩20,605 | -3.50% | 48.8만 |
|---|
| 2026.08.18 | ₩22,427 | ₩23,308 | ₩21,366 | ₩21,446 | -4.37% | 51.6만 |
|---|
| 2026.08.17 | ₩24,782 | ₩24,822 | ₩23,653 | ₩23,728 | -4.25% | 36.9만 |
|---|
| 2026.08.14 | ₩23,715 | ₩24,956 | ₩23,608 | ₩24,582 | +3.66% | 36.6만 |
|---|
| 2026.08.13 | ₩23,728 | ₩24,782 | ₩23,421 | ₩23,488 | -1.01% | 36.9만 |
|---|
| 2026.08.12 | ₩24,742 | ₩25,221 | ₩23,995 | ₩24,088 | -2.64% | 44.7만 |
|---|
| 2026.08.11 | ₩23,261 | ₩24,475 | ₩23,248 | ₩24,275 | +4.36% | 34.2만 |
|---|
| 2026.08.10 | ₩24,649 | ₩24,929 | ₩22,901 | ₩23,021 | -6.61% | 36.5만 |
|---|
| 2026.08.07 | ₩23,421 | ₩24,956 | ₩23,301 | ₩24,422 | +4.27% | 45.2만 |
|---|
| 2026.08.06 | ₩21,753 | ₩23,755 | ₩21,486 | ₩22,807 | +4.85% | 29.6만 |
|---|
| 2026.08.05 | ₩23,453 | ₩24,422 | ₩22,447 | ₩22,447 | -4.29% | 42.1만 |
|---|
| 2026.08.04 | ₩24,409 | ₩25,276 | ₩23,248 | ₩24,342 | -0.27% | 99.9만 |
|---|
| 2026.08.03 | ₩21,272 | ₩23,421 | ₩20,685 | ₩22,247 | +4.58% | 71만 |
|---|
| 2026.07.31 | ₩22,033 | ₩22,033 | ₩20,312 | ₩21,619 | -1.88% | 54.8만 |
|---|
| 2026.07.30 | ₩20,592 | ₩20,893 | ₩19,858 | ₩20,458 | -0.65% | 58.9만 |
|---|
| 2026.07.29 | ₩20,525 | ₩21,673 | ₩19,151 | ₩20,098 | -2.08% | 80.7만 |
|---|
| 2026.07.28 | ₩19,764 | ₩19,764 | ₩17,696 | ₩18,937 | -4.19% | 59.2만 |
|---|
| 2026.07.27 | ₩19,497 | ₩20,018 | ₩18,537 | ₩19,804 | +1.57% | 37.2만 |
|---|
| 2026.07.24 | ₩20,952 | ₩20,952 | ₩18,723 | ₩18,970 | -9.46% | 39.7만 |
|---|
| 2026.07.23 | ₩21,059 | ₩21,766 | ₩20,645 | ₩21,286 | +1.08% | 26.8만 |
|---|
| 2026.07.22 | ₩21,246 | ₩22,647 | ₩21,022 | ₩21,366 | +0.57% | 31.3만 |
|---|
| 2026.07.21 | ₩20,512 | ₩21,966 | ₩20,005 | ₩21,913 | +6.83% | 66.5만 |
|---|
| 2026.07.20 | ₩20,298 | ₩20,378 | ₩19,124 | ₩19,497 | -3.94% | 45.7만 |
|---|
| 2026.07.17 | ₩19,351 | ₩20,245 | ₩18,884 | ₩19,484 | +0.69% | 66.2만 |
|---|
| 2026.07.16 | ₩20,979 | ₩21,118 | ₩19,698 | ₩20,205 | -3.69% | 66.3만 |
|---|
| 2026.07.15 | ₩23,234 | ₩23,715 | ₩21,152 | ₩21,886 | -5.80% | 56.2만 |
|---|
| 2026.07.14 | ₩22,327 | ₩23,234 | ₩21,940 | ₩22,740 | +1.85% | 47.2만 |
|---|
| 2026.07.13 | ₩22,647 | ₩22,954 | ₩20,965 | ₩21,646 | -4.42% | 73만 |
|---|
| 2026.07.10 | ₩24,008 | ₩24,262 | ₩22,767 | ₩23,488 | -2.17% | 35.2만 |
|---|
| 2026.07.09 | ₩25,156 | ₩25,156 | ₩24,288 | ₩24,355 | -3.18% | 36만 |
|---|
| 2026.07.08 | ₩22,707 | ₩24,022 | ₩22,620 | ₩23,675 | +4.26% | 44.6만 |
|---|
| 2026.07.07 | ₩24,435 | ₩24,782 | ₩22,954 | ₩23,341 | -4.48% | 66.3만 |
|---|
| 2026.07.06 | ₩25,730 | ₩26,450 | ₩25,049 | ₩25,236 | -1.92% | 32.7만 |
|---|
| 2026.07.02 | ₩27,545 | ₩28,345 | ₩24,435 | ₩25,156 | -8.67% | 66.4만 |
|---|
| 2026.07.01 | ₩28,566 | ₩28,839 | ₩27,358 | ₩27,358 | -4.23% | 45.5만 |
|---|
| 2026.06.30 | ₩29,773 | ₩30,587 | ₩28,452 | ₩29,466 | -1.03% | 57.3만 |
|---|
| 2026.06.29 | ₩26,851 | ₩29,760 | ₩26,304 | ₩29,667 | +10.49% | 60.8만 |
|---|
| 2026.06.26 | ₩25,983 | ₩26,917 | ₩25,692 | ₩26,717 | +2.82% | 88.8만 |
|---|
| 2026.06.25 | ₩29,066 | ₩29,707 | ₩25,756 | ₩27,224 | -6.34% | 69.1만 |
|---|
| 2026.06.24 | ₩29,146 | ₩29,480 | ₩27,024 | ₩28,058 | -3.73% | 82.7만 |
|---|
| 2026.06.23 | ₩29,186 | ₩30,961 | ₩28,706 | ₩29,146 | -0.14% | 62.9만 |
|---|
| 2026.06.22 | ₩32,356 | ₩33,095 | ₩29,426 | ₩31,155 | -3.71% | 84.5만 |
|---|
| 2026.06.18 | ₩34,404 | ₩35,098 | ₩31,295 | ₩32,282 | -6.17% | 73.9만 |
|---|
| 2026.06.17 | ₩31,895 | ₩34,751 | ₩31,795 | ₩33,176 | +4.02% | 59.3만 |
|---|
| 2026.06.16 | ₩33,270 | ₩34,257 | ₩30,921 | ₩31,522 | -5.25% | 59.9만 |
|---|
| 2026.06.15 | ₩35,365 | ₩36,032 | ₩32,042 | ₩33,270 | -5.92% | 105.2만 |
|---|
| 2026.06.12 | ₩32,869 | ₩34,738 | ₩31,748 | ₩33,630 | +2.31% | 82.8만 |
|---|
| 2026.06.11 | ₩29,947 | ₩33,270 | ₩29,673 | ₩33,150 | +10.70% | 88.1만 |
|---|
| 2026.06.10 | ₩29,560 | ₩32,368 | ₩29,099 | ₩29,760 | +0.68% | 101.9만 |
|---|
| 2026.06.09 | ₩32,749 | ₩33,897 | ₩28,052 | ₩30,107 | -8.07% | 130.8만 |
|---|
| 2026.06.08 | ₩31,415 | ₩33,473 | ₩30,147 | ₩32,683 | +4.04% | 88.3만 |
|---|
| 2026.06.05 | ₩35,192 | ₩35,405 | ₩29,560 | ₩30,147 | -14.33% | 138만 |
|---|
| 2026.06.04 | ₩33,550 | ₩37,113 | ₩32,029 | ₩36,313 | +8.23% | 103만 |
|---|
| 2026.06.03 | ₩35,845 | ₩37,887 | ₩34,257 | ₩35,765 | -0.22% | 135.4만 |
|---|
| 2026.06.02 | ₩35,312 | ₩38,421 | ₩34,368 | ₩35,445 | +0.38% | 181.2만 |
|---|
| 2026.06.01 | ₩28,746 | ₩35,725 | ₩28,626 | ₩34,978 | +21.68% | 228.6만 |
|---|
| 2026.05.29 | ₩30,280 | ₩30,280 | ₩27,758 | ₩28,799 | -4.89% | 132.2만 |
|---|
| 2026.05.28 | ₩31,188 | ₩32,282 | ₩29,920 | ₩30,814 | -1.20% | 101.7만 |
|---|
| 2026.05.27 | ₩32,963 | ₩32,963 | ₩29,560 | ₩30,921 | -6.19% | 94.7만 |
|---|
| 2026.05.26 | ₩31,789 | ₩33,523 | ₩30,574 | ₩32,509 | +2.27% | 194.2만 |
|---|
| 2026.05.22 | ₩31,228 | ₩31,869 | ₩29,747 | ₩30,214 | -3.25% | 98.1만 |
|---|
| 2026.05.21 | ₩27,798 | ₩32,396 | ₩27,738 | ₩31,108 | +11.91% | 170.3만 |
|---|
| 2026.05.20 | ₩28,866 | ₩29,019 | ₩26,424 | ₩27,958 | -3.14% | 150.8만 |
|---|
| 2026.05.19 | ₩26,917 | ₩30,361 | ₩25,316 | ₩29,273 | +8.75% | 162.7만 |
|---|
| 2026.05.18 | ₩32,563 | ₩32,963 | ₩26,757 | ₩27,705 | -14.92% | 206.7만 |
|---|
| 2026.05.15 | ₩31,508 | ₩34,571 | ₩31,321 | ₩33,176 | +5.29% | 196.1만 |
|---|
| 2026.05.14 | ₩33,230 | ₩35,779 | ₩27,758 | ₩35,565 | +7.03% | 523.6만 |
|---|
| 2026.05.13 | ₩37,594 | ₩42,425 | ₩36,820 | ₩42,024 | +11.79% | 297.1만 |
|---|
| 2026.05.12 | ₩36,099 | ₩41,300 | ₩34,724 | ₩36,179 | +0.22% | 167만 |
|---|
| 2026.05.11 | ₩31,935 | ₩40,303 | ₩31,361 | ₩37,607 | +17.76% | 206.1만 |
|---|
| 2026.05.08 | ₩33,083 | ₩33,804 | ₩32,002 | ₩32,576 | -1.53% | 122.6만 |
|---|
| 2026.05.07 | ₩36,646 | ₩36,660 | ₩30,988 | ₩31,989 | -12.71% | 202.1만 |
|---|
| 2026.05.06 | ₩35,525 | ₩38,336 | ₩32,643 | ₩37,934 | +6.78% | 219.6만 |
|---|
| 2026.05.05 | ₩32,536 | ₩37,887 | ₩31,068 | ₩36,533 | +12.28% | 272.1만 |
|---|
| 2026.05.04 | ₩34,498 | ₩34,791 | ₩30,494 | ₩30,641 | -11.18% | 230.8만 |
|---|
| 2026.05.01 | ₩31,562 | ₩34,991 | ₩31,508 | ₩34,137 | +8.16% | 229.8만 |
|---|
| 2026.04.30 | ₩25,223 | ₩31,562 | ₩25,223 | ₩31,081 | +23.23% | 199.7만 |
|---|
| 2026.04.29 | ₩25,076 | ₩26,090 | ₩24,395 | ₩25,583 | +2.02% | 86.6만 |
|---|
| 2026.04.28 | ₩24,662 | ₩25,623 | ₩23,861 | ₩25,236 | +2.33% | 171.6만 |
|---|
| 2026.04.27 | ₩26,677 | ₩27,918 | ₩23,434 | ₩26,664 | -0.05% | 201만 |
|---|
| 2026.04.24 | ₩26,704 | ₩27,858 | ₩24,355 | ₩25,630 | -4.02% | 187.1만 |
|---|
| 2026.04.23 | ₩27,104 | ₩27,718 | ₩24,022 | ₩24,969 | -7.88% | 182.6만 |
|---|
| 2026.04.22 | ₩24,222 | ₩28,359 | ₩23,488 | ₩28,279 | +16.75% | 257.7만 |
|---|
| 2026.04.21 | ₩24,115 | ₩25,756 | ₩22,607 | ₩23,061 | -4.37% | 195.3만 |
|---|
| 2026.04.20 | ₩21,046 | ₩23,087 | ₩20,819 | ₩22,247 | +5.71% | 104.3만 |
|---|
| 2026.04.17 | ₩23,474 | ₩25,156 | ₩21,299 | ₩21,513 | -8.36% | 196.1만 |
|---|
| 2026.04.16 | ₩22,000 | ₩23,768 | ₩20,314 | ₩23,154 | +5.25% | 188.7만 |
|---|
| 2026.04.15 | ₩20,065 | ₩24,489 | ₩20,018 | ₩22,193 | +10.61% | 340.9만 |
|---|
| 2026.04.14 | ₩21,666 | ₩22,393 | ₩18,550 | ₩19,030 | -12.17% | 303.7만 |
|---|
| 2026.04.13 | ₩18,723 | ₩22,100 | ₩18,617 | ₩20,485 | +9.41% | 1346.4만 |
|---|
| 2026.04.10 | ₩14,493 | ₩16,655 | ₩14,346 | ₩14,360 | -0.92% | 95.6만 |
|---|
| 2026.04.09 | ₩15,294 | ₩15,347 | ₩13,666 | ₩14,320 | -6.37% | 96.3만 |
|---|
| 2026.04.08 | ₩16,682 | ₩16,855 | ₩15,000 | ₩15,334 | -8.08% | 73.5만 |
|---|
| 2026.04.07 | ₩15,707 | ₩16,068 | ₩14,947 | ₩15,614 | -0.59% | 59.3만 |
|---|
| 2026.04.06 | ₩18,030 | ₩18,243 | ₩15,654 | ₩15,661 | -13.14% | 63.2만 |
|---|
| 2026.04.02 | ₩16,428 | ₩18,163 | ₩16,308 | ₩17,936 | +9.18% | 19.4만 |
|---|
| 2026.04.01 | ₩17,856 | ₩17,905 | ₩17,082 | ₩17,149 | -3.96% | 32.8만 |
|---|
| 2026.03.31 | ₩17,095 | ₩17,642 | ₩16,321 | ₩17,469 | +2.19% | 45.9만 |
|---|
| 2026.03.30 | ₩16,388 | ₩16,989 | ₩15,921 | ₩16,908 | +3.18% | 72.3만 |
|---|
| 2026.03.27 | ₩16,495 | ₩16,915 | ₩15,854 | ₩16,281 | -1.29% | 65.2만 |
|---|
| 2026.03.26 | ₩16,828 | ₩17,376 | ₩16,401 | ₩17,082 | +1.51% | 68.5만 |
|---|
| 2026.03.25 | ₩17,669 | ₩18,383 | ₩16,949 | ₩17,109 | -3.17% | 41.4만 |
|---|
| 2026.03.24 | ₩17,095 | ₩17,869 | ₩17,095 | ₩17,322 | +1.33% | 44만 |
|---|
| 2026.03.23 | ₩16,882 | ₩17,695 | ₩15,894 | ₩17,322 | +2.61% | 73.7만 |
|---|
| 2026.03.20 | ₩18,670 | ₩18,670 | ₩17,102 | ₩17,709 | -5.15% | 74.6만 |
|---|
| 2026.03.19 | ₩18,630 | ₩18,950 | ₩17,696 | ₩18,763 | +0.72% | 54.4만 |
|---|
| 2026.03.18 | ₩19,097 | ₩20,392 | ₩18,857 | ₩19,044 | -0.28% | 58.1만 |
|---|
| 2026.03.17 | ₩19,804 | ₩20,018 | ₩19,084 | ₩19,124 | -3.44% | 47.3만 |
|---|
| 2026.03.16 | ₩20,018 | ₩20,819 | ₩19,487 | ₩19,925 | -0.47% | 40.1만 |
|---|
| 2026.03.13 | ₩19,951 | ₩20,712 | ₩19,591 | ₩19,764 | -0.94% | 41.6만 |
|---|
| 2026.03.12 | ₩21,139 | ₩21,152 | ₩19,551 | ₩19,738 | -6.63% | 60만 |
|---|
| 2026.03.11 | ₩21,673 | ₩22,153 | ₩20,805 | ₩21,459 | -0.99% | 41.2만 |
|---|
| 2026.03.10 | ₩20,712 | ₩22,407 | ₩20,432 | ₩21,112 | +1.93% | 56.7만 |
|---|
| 2026.03.09 | ₩19,818 | ₩20,952 | ₩19,030 | ₩20,552 | +3.70% | 71.9만 |
|---|
| 2026.03.06 | ₩20,151 | ₩21,619 | ₩20,018 | ₩20,045 | -0.53% | 72.4만 |
|---|
| 2026.03.05 | ₩23,261 | ₩23,546 | ₩20,779 | ₩20,979 | -9.81% | 109.3만 |
|---|
| 2026.03.04 | ₩26,651 | ₩26,651 | ₩22,800 | ₩24,502 | -8.06% | 117.9만 |
|---|
| 2026.03.03 | ₩24,729 | ₩28,025 | ₩24,275 | ₩25,730 | +4.05% | 113.5만 |
|---|
| 2026.03.02 | ₩21,473 | ₩26,784 | ₩20,952 | ₩25,676 | +19.58% | 218.2만 |
|---|
| 2026.02.27 | ₩20,685 | ₩21,486 | ₩19,818 | ₩20,645 | -0.19% | 30.1만 |
|---|
| 2026.02.26 | ₩21,900 | ₩22,407 | ₩20,652 | ₩21,352 | -2.50% | 34.1만 |
|---|
| 2026.02.25 | ₩23,941 | ₩24,022 | ₩21,166 | ₩21,833 | -8.81% | 66만 |
|---|
| 2026.02.24 | ₩21,032 | ₩24,022 | ₩20,859 | ₩23,688 | +12.63% | 86.7만 |
|---|
| 2026.02.23 | ₩20,632 | ₩21,419 | ₩20,285 | ₩20,859 | +1.10% | 20.3만 |
|---|
| 2026.02.20 | ₩21,299 | ₩22,420 | ₩20,378 | ₩20,525 | -3.63% | 18.2만 |
|---|
| 2026.02.19 | ₩20,912 | ₩21,446 | ₩20,392 | ₩21,339 | +2.04% | 15.7만 |
|---|
| 2026.02.18 | ₩21,619 | ₩22,100 | ₩20,897 | ₩21,246 | -1.73% | 21.4만 |
|---|
| 2026.02.17 | ₩19,257 | ₩21,886 | ₩18,817 | ₩21,326 | +10.74% | 37.2만 |
|---|
| 2026.02.13 | ₩20,685 | ₩21,513 | ₩18,454 | ₩19,257 | -6.90% | 59.4만 |
|---|
| 2026.02.12 | ₩21,646 | ₩21,686 | ₩20,018 | ₩20,518 | -5.21% | 45.6만 |
|---|
| 2026.02.11 | ₩22,647 | ₩23,034 | ₩21,686 | ₩22,407 | -1.06% | 74.4만 |
|---|
| 2026.02.10 | ₩20,298 | ₩22,674 | ₩20,298 | ₩22,193 | +9.34% | 69만 |
|---|
| 2026.02.09 | ₩20,285 | ₩20,525 | ₩19,467 | ₩19,884 | -1.97% | 28.7만 |
|---|
| 2026.02.06 | ₩19,017 | ₩20,552 | ₩18,944 | ₩20,098 | +5.68% | 28.1만 |
|---|
| 2026.02.05 | ₩19,177 | ₩19,457 | ₩18,270 | ₩18,497 | -3.55% | 40.9만 |
|---|
| 2026.02.04 | ₩20,885 | ₩20,952 | ₩18,483 | ₩19,698 | -5.69% | 55만 |
|---|
| 2026.02.03 | ₩21,339 | ₩21,659 | ₩20,185 | ₩21,239 | -0.47% | 22.5만 |
|---|
| 2026.02.02 | ₩21,086 | ₩21,726 | ₩20,298 | ₩21,146 | +0.28% | 35.1만 |
|---|
| 2026.01.30 | ₩22,447 | ₩23,127 | ₩20,498 | ₩21,072 | -6.12% | 44만 |
|---|
| 2026.01.29 | ₩22,981 | ₩23,448 | ₩21,366 | ₩22,914 | -0.29% | 34만 |
|---|
| 2026.01.28 | ₩23,488 | ₩24,088 | ₩22,567 | ₩22,887 | -2.56% | 39.7만 |
|---|
| 2026.01.27 | ₩21,926 | ₩22,938 | ₩21,246 | ₩22,527 | +2.74% | 34.4만 |
|---|
| 2026.01.26 | ₩22,300 | ₩22,848 | ₩21,159 | ₩21,433 | -3.89% | 45만 |
|---|
| 2026.01.23 | ₩23,328 | ₩24,191 | ₩22,180 | ₩22,340 | -4.23% | 51만 |
|---|
| 2026.01.22 | ₩25,383 | ₩25,516 | ₩23,354 | ₩23,554 | -7.20% | 44.7만 |
|---|
| 2026.01.21 | ₩27,571 | ₩28,550 | ₩24,022 | ₩24,889 | -9.73% | 69.2만 |
|---|
| 2026.01.20 | ₩27,371 | ₩29,687 | ₩26,811 | ₩27,425 | +0.20% | 49.7만 |
|---|
| 2026.01.16 | ₩29,306 | ₩29,994 | ₩27,812 | ₩28,799 | -1.73% | 32.3만 |
|---|
| 2026.01.15 | ₩28,599 | ₩31,188 | ₩28,392 | ₩28,866 | +0.93% | 33.4만 |
|---|
| 2026.01.14 | ₩29,693 | ₩30,246 | ₩27,625 | ₩28,639 | -3.55% | 40.5만 |
|---|
| 2026.01.13 | ₩30,974 | ₩32,296 | ₩29,827 | ₩30,160 | -2.63% | 42.1만 |
|---|
| 2026.01.12 | ₩29,613 | ₩31,328 | ₩28,105 | ₩30,294 | +2.30% | 30.2만 |
|---|
| 2026.01.09 | ₩29,960 | ₩31,028 | ₩29,053 | ₩29,667 | -0.98% | 55만 |
|---|
| 2026.01.08 | ₩25,823 | ₩30,961 | ₩25,823 | ₩29,840 | +15.56% | 81.5만 |
|---|
| 2026.01.07 | ₩26,344 | ₩26,624 | ₩25,409 | ₩25,837 | -1.93% | 19.4만 |
|---|
| 2026.01.06 | ₩26,130 | ₩27,358 | ₩25,196 | ₩26,744 | +2.35% | 36.2만 |
|---|
| 2026.01.05 | ₩24,155 | ₩25,983 | ₩24,022 | ₩25,676 | +6.30% | 51.8만 |
|---|
| 2026.01.02 | ₩23,074 | ₩24,035 | ₩21,886 | ₩23,755 | +2.95% | 50.1만 |
|---|
| 2025.12.31 | ₩23,074 | ₩23,568 | ₩22,353 | ₩22,914 | -0.69% | 18.2만 |
|---|
| 2025.12.30 | ₩23,034 | ₩24,956 | ₩22,687 | ₩23,207 | +0.75% | 33.1만 |
|---|
| 2025.12.29 | ₩24,022 | ₩24,535 | ₩22,367 | ₩22,754 | -5.28% | 48.8만 |
|---|
| 2025.12.26 | ₩22,700 | ₩25,289 | ₩21,686 | ₩24,122 | +6.26% | 104.1만 |
|---|
| 2025.12.24 | ₩20,031 | ₩21,980 | ₩19,698 | ₩21,473 | +7.20% | 25.3만 |
|---|
| 2025.12.23 | ₩19,684 | ₩20,939 | ₩19,457 | ₩19,858 | +0.88% | 25만 |
|---|
| 2025.12.22 | ₩20,098 | ₩20,338 | ₩19,417 | ₩19,844 | -1.26% | 29.3만 |
|---|
| 2025.12.19 | ₩19,337 | ₩20,512 | ₩19,204 | ₩19,351 | +0.07% | 70.8만 |
|---|
| 2025.12.18 | ₩19,471 | ₩19,911 | ₩18,683 | ₩19,151 | -1.64% | 30.7만 |
|---|
| 2025.12.17 | ₩21,780 | ₩22,273 | ₩18,697 | ₩18,977 | -12.87% | 53.9만 |
|---|
| 2025.12.16 | ₩21,780 | ₩23,368 | ₩21,259 | ₩21,833 | +0.25% | 21.7만 |
|---|
| 2025.12.15 | ₩24,062 | ₩24,582 | ₩22,073 | ₩22,127 | -8.04% | 38.3만 |
|---|
| 2025.12.12 | ₩23,755 | ₩24,569 | ₩22,799 | ₩24,222 | +1.97% | 30.6만 |
|---|
| 2025.12.11 | ₩23,114 | ₩24,722 | ₩22,700 | ₩23,795 | +2.94% | 34.6만 |
|---|
| 2025.12.10 | ₩23,288 | ₩24,595 | ₩23,021 | ₩23,461 | +0.74% | 59만 |
|---|
| 2025.12.09 | ₩21,352 | ₩23,127 | ₩21,004 | ₩22,807 | +6.81% | 42.4만 |
|---|
| 2025.12.08 | ₩21,673 | ₩22,527 | ₩20,992 | ₩21,459 | -0.99% | 26.8만 |
|---|
| 2025.12.05 | ₩22,073 | ₩22,233 | ₩20,405 | ₩21,539 | -2.42% | 23.3만 |
|---|
| 2025.12.04 | ₩20,512 | ₩22,260 | ₩19,698 | ₩21,926 | +6.90% | 37.6만 |
|---|
| 2025.12.03 | ₩18,683 | ₩20,578 | ₩18,294 | ₩20,385 | +9.11% | 39.7만 |
|---|
| 2025.12.02 | ₩17,709 | ₩19,244 | ₩17,709 | ₩18,550 | +4.75% | 12.9만 |
|---|
| 2025.12.01 | ₩18,523 | ₩18,523 | ₩17,549 | ₩17,602 | -4.97% | 15.8만 |
|---|
| 2025.11.28 | ₩18,643 | ₩18,884 | ₩18,196 | ₩18,710 | +0.36% | 11.1만 |
|---|
| 2025.11.26 | ₩18,470 | ₩18,884 | ₩18,204 | ₩18,250 | -1.19% | 26.6만 |
|---|
| 2025.11.25 | ₩18,150 | ₩18,507 | ₩17,482 | ₩18,430 | +1.54% | 16.8만 |
|---|
| 2025.11.24 | ₩17,195 | ₩18,603 | ₩17,082 | ₩18,270 | +6.25% | 29.5만 |
|---|
| 2025.11.21 | ₩15,828 | ₩17,322 | ₩15,774 | ₩16,855 | +6.49% | 28만 |
|---|
| 2025.11.20 | ₩17,709 | ₩18,901 | ₩15,974 | ₩16,014 | -9.57% | 35.7만 |
|---|
| 2025.11.19 | ₩17,322 | ₩18,376 | ₩16,755 | ₩16,962 | -2.08% | 30.2만 |
|---|
| 2025.11.18 | ₩16,682 | ₩17,516 | ₩16,348 | ₩17,122 | +2.64% | 22.8만 |
|---|
| 2025.11.17 | ₩18,216 | ₩18,216 | ₩16,922 | ₩17,095 | -6.15% | 27.1만 |
|---|
| 2025.11.14 | ₩17,349 | ₩18,523 | ₩17,309 | ₩18,216 | +5.00% | 36.1만 |
|---|
| 2025.11.13 | ₩18,737 | ₩18,763 | ₩17,482 | ₩17,896 | -4.49% | 41.2만 |
|---|
| 2025.11.12 | ₩19,337 | ₩19,497 | ₩18,216 | ₩18,750 | -3.04% | 46만 |
|---|
| 2025.11.11 | ₩20,325 | ₩20,325 | ₩18,977 | ₩19,217 | -5.45% | 25.7만 |
|---|
| 2025.11.10 | ₩20,418 | ₩21,082 | ₩19,439 | ₩20,525 | +0.52% | 19.9만 |
|---|
| 2025.11.07 | ₩18,857 | ₩19,738 | ₩18,056 | ₩19,631 | +4.10% | 31.7만 |
|---|
| 2025.11.06 | ₩21,099 | ₩21,286 | ₩18,884 | ₩19,377 | -8.16% | 36.8만 |
|---|
| 2025.11.05 | ₩20,752 | ₩21,152 | ₩20,018 | ₩20,805 | +0.26% | 32.9만 |
|---|
| 2025.11.04 | ₩20,952 | ₩21,593 | ₩20,432 | ₩20,699 | -1.21% | 20.8만 |
|---|
| 2025.11.03 | ₩22,207 | ₩22,380 | ₩20,839 | ₩21,860 | -1.56% | 24.1만 |
|---|
| 2025.10.31 | ₩21,339 | ₩22,887 | ₩21,230 | ₩21,766 | +2.00% | 32.8만 |
|---|
| 2025.10.30 | ₩21,219 | ₩21,219 | ₩20,285 | ₩20,792 | -2.01% | 18.9만 |
|---|
| 2025.10.29 | ₩21,646 | ₩22,554 | ₩20,685 | ₩21,366 | -1.29% | 26.8만 |
|---|
| 2025.10.28 | ₩21,219 | ₩21,606 | ₩20,578 | ₩21,312 | +0.44% | 28.7만 |
|---|
| 2025.10.27 | ₩21,486 | ₩22,106 | ₩21,086 | ₩21,126 | -1.68% | 32.3만 |
|---|
| 2025.10.24 | ₩21,980 | ₩22,740 | ₩20,912 | ₩20,992 | -4.49% | 21.2만 |
|---|
| 2025.10.23 | ₩20,272 | ₩21,913 | ₩20,265 | ₩21,513 | +6.12% | 18.6만 |
|---|
| 2025.10.22 | ₩21,259 | ₩22,016 | ₩20,061 | ₩20,325 | -4.39% | 70.9만 |
|---|
| 2025.10.21 | ₩21,846 | ₩22,500 | ₩21,046 | ₩21,593 | -1.16% | 31.7만 |
|---|
| 2025.10.20 | ₩22,473 | ₩22,820 | ₩21,352 | ₩21,753 | -3.21% | 51.1만 |
|---|
| 2025.10.17 | ₩23,715 | ₩25,283 | ₩21,633 | ₩22,287 | -6.02% | 66.1만 |
|---|
| 2025.10.16 | ₩28,546 | ₩29,026 | ₩24,789 | ₩24,996 | -12.44% | 47.2만 |
|---|
| 2025.10.15 | ₩27,638 | ₩29,607 | ₩26,264 | ₩28,546 | +3.28% | 73.8만 |
|---|
| 2025.10.14 | ₩22,740 | ₩27,371 | ₩22,220 | ₩26,317 | +15.73% | 65만 |
|---|
| 2025.10.13 | ₩22,420 | ₩23,468 | ₩22,001 | ₩23,248 | +3.69% | 28.7만 |
|---|
| 2025.10.10 | ₩22,033 | ₩23,127 | ₩21,406 | ₩21,433 | -2.73% | 40.5만 |
|---|