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 | ₩16,230 | ₩16,550 | ₩15,153 | ₩15,215 | -6.25% | 53만 |
| 2026.10.08 | ₩16,964 | ₩16,964 | ₩15,629 | ₩15,923 | -6.14% | 75만 |
| 2026.10.07 | ₩16,964 | ₩17,284 | ₩16,750 | ₩17,217 | +1.49% | 29.6만 |
| 2026.10.06 | ₩17,671 | ₩18,272 | ₩17,351 | ₩17,511 | -0.91% | 49.3만 |
| 2026.10.05 | ₩17,591 | ₩17,591 | ₩16,543 | ₩17,458 | -0.76% | 45.4만 |
| 2026.10.02 | ₩17,351 | ₩18,072 | ₩17,071 | ₩17,511 | +0.92% | 40만 |
| 2026.10.01 | ₩16,617 | ₩17,091 | ₩16,310 | ₩16,790 | +1.04% | 29.9만 |
| 2026.09.30 | ₩17,284 | ₩17,511 | ₩16,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,497 |
| -4.56% |
| 36.8만 |
| 2026.09.29 | ₩17,398 | ₩17,663 | ₩16,497 | ₩17,017 | -2.19% | 32.8만 |
|---|
| 2026.09.28 | ₩17,471 | ₩17,978 | ₩16,884 | ₩17,031 | -2.52% | 26.5만 |
|---|
| 2026.09.25 | ₩18,376 | ₩18,376 | ₩17,578 | ₩17,738 | -3.47% | 36.6만 |
|---|
| 2026.09.24 | ₩17,297 | ₩17,891 | ₩16,622 | ₩17,831 | +3.09% | 50.2만 |
|---|
| 2026.09.23 | ₩18,445 | ₩18,552 | ₩17,458 | ₩17,591 | -4.63% | 47.8만 |
|---|
| 2026.09.22 | ₩17,925 | ₩18,605 | ₩17,418 | ₩18,552 | +3.50% | 64.8만 |
|---|
| 2026.09.21 | ₩17,518 | ₩18,352 | ₩16,950 | ₩18,165 | +3.70% | 105.2만 |
|---|
| 2026.09.18 | ₩15,536 | ₩17,124 | ₩15,442 | ₩16,984 | +9.32% | 162.3만 |
|---|
| 2026.09.17 | ₩14,962 | ₩16,276 | ₩14,791 | ₩15,409 | +2.99% | 182.7만 |
|---|
| 2026.09.16 | ₩18,352 | ₩18,485 | ₩17,404 | ₩17,925 | -2.33% | 158만 |
|---|
| 2026.09.15 | ₩17,337 | ₩17,765 | ₩16,761 | ₩17,524 | +1.08% | 63.6만 |
|---|
| 2026.09.14 | ₩17,184 | ₩17,184 | ₩16,350 | ₩16,737 | -2.60% | 59.1만 |
|---|
| 2026.09.11 | ₩18,045 | ₩18,352 | ₩17,765 | ₩17,898 | -0.81% | 29.7만 |
|---|
| 2026.09.10 | ₩17,351 | ₩18,152 | ₩17,324 | ₩17,671 | +1.85% | 34.2만 |
|---|
| 2026.09.09 | ₩17,631 | ₩17,938 | ₩17,311 | ₩17,751 | +0.68% | 29.4만 |
|---|
| 2026.09.08 | ₩17,671 | ₩18,218 | ₩17,284 | ₩17,765 | +0.53% | 54.9만 |
|---|
| 2026.09.04 | ₩17,378 | ₩17,604 | ₩16,884 | ₩17,271 | -0.61% | 28.6만 |
|---|
| 2026.09.03 | ₩17,151 | ₩17,284 | ₩16,630 | ₩17,124 | -0.16% | 31.4만 |
|---|
| 2026.09.02 | ₩16,857 | ₩17,591 | ₩16,817 | ₩17,151 | +1.74% | 36.8만 |
|---|
| 2026.09.01 | ₩17,057 | ₩17,137 | ₩16,590 | ₩16,630 | -2.50% | 48.8만 |
|---|
| 2026.08.31 | ₩17,498 | ₩17,751 | ₩17,084 | ₩17,484 | -0.08% | 39.4만 |
|---|
| 2026.08.28 | ₩18,379 | ₩18,419 | ₩17,392 | ₩17,538 | -4.58% | 42.5만 |
|---|
| 2026.08.27 | ₩19,019 | ₩19,540 | ₩18,061 | ₩18,579 | -2.32% | 52.2만 |
|---|
| 2026.08.26 | ₩18,819 | ₩19,279 | ₩18,045 | ₩18,445 | -1.99% | 44만 |
|---|
| 2026.08.25 | ₩18,565 | ₩19,299 | ₩18,552 | ₩18,979 | +2.23% | 47만 |
|---|
| 2026.08.24 | ₩19,206 | ₩19,215 | ₩18,125 | ₩18,218 | -5.14% | 63.9만 |
|---|
| 2026.08.21 | ₩20,207 | ₩20,407 | ₩19,486 | ₩19,713 | -2.44% | 54.8만 |
|---|
| 2026.08.20 | ₩20,300 | ₩20,461 | ₩19,513 | ₩19,913 | -1.91% | 58.2만 |
|---|
| 2026.08.19 | ₩21,355 | ₩22,009 | ₩20,327 | ₩20,607 | -3.50% | 48.8만 |
|---|
| 2026.08.18 | ₩22,429 | ₩23,310 | ₩21,368 | ₩21,448 | -4.37% | 51.6만 |
|---|
| 2026.08.17 | ₩24,785 | ₩24,825 | ₩23,656 | ₩23,731 | -4.25% | 36.9만 |
|---|
| 2026.08.14 | ₩23,717 | ₩24,959 | ₩23,610 | ₩24,585 | +3.66% | 36.6만 |
|---|
| 2026.08.13 | ₩23,731 | ₩24,785 | ₩23,424 | ₩23,490 | -1.01% | 36.9만 |
|---|
| 2026.08.12 | ₩24,745 | ₩25,224 | ₩23,998 | ₩24,091 | -2.64% | 44.7만 |
|---|
| 2026.08.11 | ₩23,263 | ₩24,478 | ₩23,250 | ₩24,278 | +4.36% | 34.2만 |
|---|
| 2026.08.10 | ₩24,652 | ₩24,932 | ₩22,903 | ₩23,023 | -6.61% | 36.5만 |
|---|
| 2026.08.07 | ₩23,424 | ₩24,959 | ₩23,304 | ₩24,425 | +4.27% | 45.2만 |
|---|
| 2026.08.06 | ₩21,755 | ₩23,757 | ₩21,488 | ₩22,810 | +4.85% | 29.6만 |
|---|
| 2026.08.05 | ₩23,456 | ₩24,425 | ₩22,449 | ₩22,449 | -4.29% | 42.1만 |
|---|
| 2026.08.04 | ₩24,411 | ₩25,279 | ₩23,250 | ₩24,345 | -0.27% | 99.9만 |
|---|
| 2026.08.03 | ₩21,275 | ₩23,424 | ₩20,688 | ₩22,249 | +4.58% | 71만 |
|---|
| 2026.07.31 | ₩22,036 | ₩22,036 | ₩20,314 | ₩21,622 | -1.88% | 54.8만 |
|---|
| 2026.07.30 | ₩20,594 | ₩20,896 | ₩19,860 | ₩20,461 | -0.65% | 58.9만 |
|---|
| 2026.07.29 | ₩20,527 | ₩21,675 | ₩19,153 | ₩20,100 | -2.08% | 80.7만 |
|---|
| 2026.07.28 | ₩19,767 | ₩19,767 | ₩17,698 | ₩18,939 | -4.19% | 59.2만 |
|---|
| 2026.07.27 | ₩19,500 | ₩20,020 | ₩18,539 | ₩19,807 | +1.57% | 37.2만 |
|---|
| 2026.07.24 | ₩20,954 | ₩20,954 | ₩18,726 | ₩18,972 | -9.46% | 39.7만 |
|---|
| 2026.07.23 | ₩21,061 | ₩21,769 | ₩20,647 | ₩21,288 | +1.08% | 26.8만 |
|---|
| 2026.07.22 | ₩21,248 | ₩22,650 | ₩21,024 | ₩21,368 | +0.57% | 31.3만 |
|---|
| 2026.07.21 | ₩20,514 | ₩21,969 | ₩20,007 | ₩21,915 | +6.83% | 66.5만 |
|---|
| 2026.07.20 | ₩20,300 | ₩20,381 | ₩19,126 | ₩19,500 | -3.94% | 45.7만 |
|---|
| 2026.07.17 | ₩19,353 | ₩20,247 | ₩18,886 | ₩19,486 | +0.69% | 66.2만 |
|---|
| 2026.07.16 | ₩20,981 | ₩21,120 | ₩19,700 | ₩20,207 | -3.69% | 66.3만 |
|---|
| 2026.07.15 | ₩23,237 | ₩23,717 | ₩21,155 | ₩21,889 | -5.80% | 56.2만 |
|---|
| 2026.07.14 | ₩22,329 | ₩23,237 | ₩21,942 | ₩22,743 | +1.85% | 47.2만 |
|---|
| 2026.07.13 | ₩22,650 | ₩22,956 | ₩20,968 | ₩21,649 | -4.42% | 73만 |
|---|
| 2026.07.10 | ₩24,011 | ₩24,264 | ₩22,770 | ₩23,490 | -2.17% | 35.2만 |
|---|
| 2026.07.09 | ₩25,159 | ₩25,159 | ₩24,291 | ₩24,358 | -3.18% | 36만 |
|---|
| 2026.07.08 | ₩22,710 | ₩24,024 | ₩22,623 | ₩23,677 | +4.26% | 44.6만 |
|---|
| 2026.07.07 | ₩24,438 | ₩24,785 | ₩22,956 | ₩23,344 | -4.48% | 66.3만 |
|---|
| 2026.07.06 | ₩25,733 | ₩26,453 | ₩25,052 | ₩25,239 | -1.92% | 32.7만 |
|---|
| 2026.07.02 | ₩27,548 | ₩28,349 | ₩24,438 | ₩25,159 | -8.67% | 66.4만 |
|---|
| 2026.07.01 | ₩28,569 | ₩28,842 | ₩27,361 | ₩27,361 | -4.23% | 45.5만 |
|---|
| 2026.06.30 | ₩29,777 | ₩30,591 | ₩28,455 | ₩29,470 | -1.03% | 57.3만 |
|---|
| 2026.06.29 | ₩26,854 | ₩29,763 | ₩26,307 | ₩29,670 | +10.49% | 60.8만 |
|---|
| 2026.06.26 | ₩25,986 | ₩26,920 | ₩25,695 | ₩26,720 | +2.82% | 88.8만 |
|---|
| 2026.06.25 | ₩29,069 | ₩29,710 | ₩25,759 | ₩27,227 | -6.34% | 69.1만 |
|---|
| 2026.06.24 | ₩29,149 | ₩29,483 | ₩27,027 | ₩28,062 | -3.73% | 82.7만 |
|---|
| 2026.06.23 | ₩29,189 | ₩30,965 | ₩28,709 | ₩29,149 | -0.14% | 62.9만 |
|---|
| 2026.06.22 | ₩32,359 | ₩33,099 | ₩29,430 | ₩31,158 | -3.71% | 84.5만 |
|---|
| 2026.06.18 | ₩34,408 | ₩35,102 | ₩31,298 | ₩32,286 | -6.17% | 73.9만 |
|---|
| 2026.06.17 | ₩31,899 | ₩34,755 | ₩31,799 | ₩33,180 | +4.02% | 59.3만 |
|---|
| 2026.06.16 | ₩33,274 | ₩34,261 | ₩30,925 | ₩31,525 | -5.25% | 59.9만 |
|---|
| 2026.06.15 | ₩35,369 | ₩36,036 | ₩32,046 | ₩33,274 | -5.92% | 105.2만 |
|---|
| 2026.06.12 | ₩32,873 | ₩34,742 | ₩31,752 | ₩33,634 | +2.31% | 82.8만 |
|---|
| 2026.06.11 | ₩29,950 | ₩33,274 | ₩29,677 | ₩33,153 | +10.70% | 88.1만 |
|---|
| 2026.06.10 | ₩29,563 | ₩32,371 | ₩29,103 | ₩29,763 | +0.68% | 101.9만 |
|---|
| 2026.06.09 | ₩32,753 | ₩33,901 | ₩28,055 | ₩30,110 | -8.07% | 130.8만 |
|---|
| 2026.06.08 | ₩31,418 | ₩33,476 | ₩30,150 | ₩32,686 | +4.04% | 88.3만 |
|---|
| 2026.06.05 | ₩35,196 | ₩35,409 | ₩29,563 | ₩30,150 | -14.33% | 138만 |
|---|
| 2026.06.04 | ₩33,554 | ₩37,117 | ₩32,032 | ₩36,317 | +8.23% | 103만 |
|---|
| 2026.06.03 | ₩35,850 | ₩37,892 | ₩34,261 | ₩35,769 | -0.22% | 135.4만 |
|---|
| 2026.06.02 | ₩35,316 | ₩38,425 | ₩34,372 | ₩35,449 | +0.38% | 181.2만 |
|---|
| 2026.06.01 | ₩28,749 | ₩35,729 | ₩28,629 | ₩34,982 | +21.68% | 228.6만 |
|---|
| 2026.05.29 | ₩30,284 | ₩30,284 | ₩27,761 | ₩28,802 | -4.89% | 132.2만 |
|---|
| 2026.05.28 | ₩31,191 | ₩32,286 | ₩29,924 | ₩30,818 | -1.20% | 101.7만 |
|---|
| 2026.05.27 | ₩32,967 | ₩32,967 | ₩29,563 | ₩30,925 | -6.19% | 94.7만 |
|---|
| 2026.05.26 | ₩31,792 | ₩33,527 | ₩30,578 | ₩32,513 | +2.27% | 194.2만 |
|---|
| 2026.05.22 | ₩31,232 | ₩31,872 | ₩29,750 | ₩30,217 | -3.25% | 98.1만 |
|---|
| 2026.05.21 | ₩27,801 | ₩32,399 | ₩27,741 | ₩31,111 | +11.91% | 170.3만 |
|---|
| 2026.05.20 | ₩28,869 | ₩29,023 | ₩26,427 | ₩27,962 | -3.14% | 150.8만 |
|---|
| 2026.05.19 | ₩26,920 | ₩30,364 | ₩25,319 | ₩29,276 | +8.75% | 162.7만 |
|---|
| 2026.05.18 | ₩32,566 | ₩32,967 | ₩26,760 | ₩27,708 | -14.92% | 206.7만 |
|---|
| 2026.05.15 | ₩31,512 | ₩34,575 | ₩31,325 | ₩33,180 | +5.29% | 196.1만 |
|---|
| 2026.05.14 | ₩33,234 | ₩35,783 | ₩27,761 | ₩35,569 | +7.03% | 523.6만 |
|---|
| 2026.05.13 | ₩37,598 | ₩42,429 | ₩36,824 | ₩42,029 | +11.79% | 297.1만 |
|---|
| 2026.05.12 | ₩36,103 | ₩41,304 | ₩34,728 | ₩36,183 | +0.22% | 167만 |
|---|
| 2026.05.11 | ₩31,939 | ₩40,307 | ₩31,365 | ₩37,611 | +17.76% | 206.1만 |
|---|
| 2026.05.08 | ₩33,087 | ₩33,807 | ₩32,006 | ₩32,580 | -1.53% | 122.6만 |
|---|
| 2026.05.07 | ₩36,650 | ₩36,664 | ₩30,991 | ₩31,992 | -12.71% | 202.1만 |
|---|
| 2026.05.06 | ₩35,529 | ₩38,340 | ₩32,646 | ₩37,938 | +6.78% | 219.6만 |
|---|
| 2026.05.05 | ₩32,539 | ₩37,892 | ₩31,071 | ₩36,537 | +12.28% | 272.1만 |
|---|
| 2026.05.04 | ₩34,501 | ₩34,795 | ₩30,497 | ₩30,644 | -11.18% | 230.8만 |
|---|
| 2026.05.01 | ₩31,565 | ₩34,995 | ₩31,512 | ₩34,141 | +8.16% | 229.8만 |
|---|
| 2026.04.30 | ₩25,225 | ₩31,565 | ₩25,225 | ₩31,085 | +23.23% | 199.7만 |
|---|
| 2026.04.29 | ₩25,079 | ₩26,093 | ₩24,398 | ₩25,586 | +2.02% | 86.6만 |
|---|
| 2026.04.28 | ₩24,665 | ₩25,626 | ₩23,864 | ₩25,239 | +2.33% | 171.6만 |
|---|
| 2026.04.27 | ₩26,680 | ₩27,922 | ₩23,437 | ₩26,667 | -0.05% | 201만 |
|---|
| 2026.04.24 | ₩26,707 | ₩27,861 | ₩24,358 | ₩25,633 | -4.02% | 187.1만 |
|---|
| 2026.04.23 | ₩27,107 | ₩27,721 | ₩24,024 | ₩24,972 | -7.88% | 182.6만 |
|---|
| 2026.04.22 | ₩24,224 | ₩28,362 | ₩23,490 | ₩28,282 | +16.75% | 257.7만 |
|---|
| 2026.04.21 | ₩24,118 | ₩25,759 | ₩22,609 | ₩23,063 | -4.37% | 195.3만 |
|---|
| 2026.04.20 | ₩21,048 | ₩23,090 | ₩20,821 | ₩22,249 | +5.71% | 104.3만 |
|---|
| 2026.04.17 | ₩23,477 | ₩25,159 | ₩21,301 | ₩21,515 | -8.36% | 196.1만 |
|---|
| 2026.04.16 | ₩22,002 | ₩23,771 | ₩20,316 | ₩23,157 | +5.25% | 188.7만 |
|---|
| 2026.04.15 | ₩20,067 | ₩24,491 | ₩20,020 | ₩22,196 | +10.61% | 340.9만 |
|---|
| 2026.04.14 | ₩21,669 | ₩22,396 | ₩18,552 | ₩19,033 | -12.17% | 303.7만 |
|---|
| 2026.04.13 | ₩18,726 | ₩22,102 | ₩18,619 | ₩20,487 | +9.41% | 1346.4만 |
|---|
| 2026.04.10 | ₩14,495 | ₩16,657 | ₩14,348 | ₩14,361 | -0.92% | 95.6만 |
|---|
| 2026.04.09 | ₩15,295 | ₩15,349 | ₩13,667 | ₩14,321 | -6.37% | 96.3만 |
|---|
| 2026.04.08 | ₩16,684 | ₩16,857 | ₩15,002 | ₩15,335 | -8.08% | 73.5만 |
|---|
| 2026.04.07 | ₩15,709 | ₩16,070 | ₩14,948 | ₩15,616 | -0.59% | 59.3만 |
|---|
| 2026.04.06 | ₩18,032 | ₩18,245 | ₩15,656 | ₩15,662 | -13.14% | 63.2만 |
|---|
| 2026.04.02 | ₩16,430 | ₩18,165 | ₩16,310 | ₩17,938 | +9.18% | 19.4만 |
|---|
| 2026.04.01 | ₩17,858 | ₩17,907 | ₩17,084 | ₩17,151 | -3.96% | 32.8만 |
|---|
| 2026.03.31 | ₩17,097 | ₩17,644 | ₩16,323 | ₩17,471 | +2.19% | 45.9만 |
|---|
| 2026.03.30 | ₩16,390 | ₩16,990 | ₩15,923 | ₩16,910 | +3.18% | 72.3만 |
|---|
| 2026.03.27 | ₩16,497 | ₩16,917 | ₩15,856 | ₩16,283 | -1.29% | 65.2만 |
|---|
| 2026.03.26 | ₩16,830 | ₩17,378 | ₩16,403 | ₩17,084 | +1.51% | 68.5만 |
|---|
| 2026.03.25 | ₩17,671 | ₩18,385 | ₩16,950 | ₩17,111 | -3.17% | 41.4만 |
|---|
| 2026.03.24 | ₩17,097 | ₩17,871 | ₩17,097 | ₩17,324 | +1.33% | 44만 |
|---|
| 2026.03.23 | ₩16,884 | ₩17,697 | ₩15,896 | ₩17,324 | +2.61% | 73.7만 |
|---|
| 2026.03.20 | ₩18,672 | ₩18,672 | ₩17,104 | ₩17,711 | -5.15% | 74.6만 |
|---|
| 2026.03.19 | ₩18,632 | ₩18,952 | ₩17,698 | ₩18,766 | +0.72% | 54.4만 |
|---|
| 2026.03.18 | ₩19,099 | ₩20,394 | ₩18,859 | ₩19,046 | -0.28% | 58.1만 |
|---|
| 2026.03.17 | ₩19,807 | ₩20,020 | ₩19,086 | ₩19,126 | -3.44% | 47.3만 |
|---|
| 2026.03.16 | ₩20,020 | ₩20,821 | ₩19,489 | ₩19,927 | -0.47% | 40.1만 |
|---|
| 2026.03.13 | ₩19,953 | ₩20,714 | ₩19,593 | ₩19,767 | -0.94% | 41.6만 |
|---|
| 2026.03.12 | ₩21,141 | ₩21,155 | ₩19,553 | ₩19,740 | -6.63% | 60만 |
|---|
| 2026.03.11 | ₩21,675 | ₩22,156 | ₩20,808 | ₩21,462 | -0.99% | 41.2만 |
|---|
| 2026.03.10 | ₩20,714 | ₩22,409 | ₩20,434 | ₩21,115 | +1.93% | 56.7만 |
|---|
| 2026.03.09 | ₩19,820 | ₩20,954 | ₩19,033 | ₩20,554 | +3.70% | 71.9만 |
|---|
| 2026.03.06 | ₩20,154 | ₩21,622 | ₩20,020 | ₩20,047 | -0.53% | 72.4만 |
|---|
| 2026.03.05 | ₩23,263 | ₩23,549 | ₩20,781 | ₩20,981 | -9.81% | 109.3만 |
|---|
| 2026.03.04 | ₩26,654 | ₩26,654 | ₩22,803 | ₩24,505 | -8.06% | 117.9만 |
|---|
| 2026.03.03 | ₩24,732 | ₩28,028 | ₩24,278 | ₩25,733 | +4.05% | 113.5만 |
|---|
| 2026.03.02 | ₩21,475 | ₩26,787 | ₩20,954 | ₩25,679 | +19.58% | 218.2만 |
|---|
| 2026.02.27 | ₩20,688 | ₩21,488 | ₩19,820 | ₩20,647 | -0.19% | 30.1만 |
|---|
| 2026.02.26 | ₩21,902 | ₩22,409 | ₩20,654 | ₩21,355 | -2.50% | 34.1만 |
|---|
| 2026.02.25 | ₩23,944 | ₩24,024 | ₩21,168 | ₩21,835 | -8.81% | 66만 |
|---|
| 2026.02.24 | ₩21,035 | ₩24,024 | ₩20,861 | ₩23,691 | +12.63% | 86.7만 |
|---|
| 2026.02.23 | ₩20,634 | ₩21,422 | ₩20,287 | ₩20,861 | +1.10% | 20.3만 |
|---|
| 2026.02.20 | ₩21,301 | ₩22,423 | ₩20,381 | ₩20,527 | -3.63% | 18.2만 |
|---|
| 2026.02.19 | ₩20,914 | ₩21,448 | ₩20,394 | ₩21,342 | +2.04% | 15.7만 |
|---|
| 2026.02.18 | ₩21,622 | ₩22,102 | ₩20,900 | ₩21,248 | -1.73% | 21.4만 |
|---|
| 2026.02.17 | ₩19,259 | ₩21,889 | ₩18,819 | ₩21,328 | +10.74% | 37.2만 |
|---|
| 2026.02.13 | ₩20,688 | ₩21,515 | ₩18,456 | ₩19,259 | -6.90% | 59.4만 |
|---|
| 2026.02.12 | ₩21,649 | ₩21,689 | ₩20,020 | ₩20,521 | -5.21% | 45.6만 |
|---|
| 2026.02.11 | ₩22,650 | ₩23,037 | ₩21,689 | ₩22,409 | -1.06% | 74.4만 |
|---|
| 2026.02.10 | ₩20,300 | ₩22,676 | ₩20,300 | ₩22,196 | +9.34% | 69만 |
|---|
| 2026.02.09 | ₩20,287 | ₩20,527 | ₩19,469 | ₩19,887 | -1.97% | 28.7만 |
|---|
| 2026.02.06 | ₩19,019 | ₩20,554 | ₩18,946 | ₩20,100 | +5.68% | 28.1만 |
|---|
| 2026.02.05 | ₩19,179 | ₩19,460 | ₩18,272 | ₩18,499 | -3.55% | 40.9만 |
|---|
| 2026.02.04 | ₩20,888 | ₩20,954 | ₩18,485 | ₩19,700 | -5.69% | 55만 |
|---|
| 2026.02.03 | ₩21,342 | ₩21,662 | ₩20,187 | ₩21,241 | -0.47% | 22.5만 |
|---|
| 2026.02.02 | ₩21,088 | ₩21,729 | ₩20,300 | ₩21,148 | +0.28% | 35.1만 |
|---|
| 2026.01.30 | ₩22,449 | ₩23,130 | ₩20,501 | ₩21,075 | -6.12% | 44만 |
|---|
| 2026.01.29 | ₩22,983 | ₩23,450 | ₩21,368 | ₩22,916 | -0.29% | 34만 |
|---|
| 2026.01.28 | ₩23,490 | ₩24,091 | ₩22,569 | ₩22,890 | -2.56% | 39.7만 |
|---|
| 2026.01.27 | ₩21,929 | ₩22,940 | ₩21,248 | ₩22,529 | +2.74% | 34.4만 |
|---|
| 2026.01.26 | ₩22,303 | ₩22,851 | ₩21,161 | ₩21,435 | -3.89% | 45만 |
|---|
| 2026.01.23 | ₩23,330 | ₩24,194 | ₩22,182 | ₩22,343 | -4.23% | 51만 |
|---|
| 2026.01.22 | ₩25,386 | ₩25,519 | ₩23,357 | ₩23,557 | -7.20% | 44.7만 |
|---|
| 2026.01.21 | ₩27,574 | ₩28,553 | ₩24,024 | ₩24,892 | -9.73% | 69.2만 |
|---|
| 2026.01.20 | ₩27,374 | ₩29,690 | ₩26,814 | ₩27,428 | +0.20% | 49.7만 |
|---|
| 2026.01.16 | ₩29,310 | ₩29,997 | ₩27,815 | ₩28,802 | -1.73% | 32.3만 |
|---|
| 2026.01.15 | ₩28,602 | ₩31,191 | ₩28,395 | ₩28,869 | +0.93% | 33.4만 |
|---|
| 2026.01.14 | ₩29,697 | ₩30,249 | ₩27,628 | ₩28,642 | -3.55% | 40.5만 |
|---|
| 2026.01.13 | ₩30,978 | ₩32,299 | ₩29,830 | ₩30,164 | -2.63% | 42.1만 |
|---|
| 2026.01.12 | ₩29,617 | ₩31,332 | ₩28,108 | ₩30,297 | +2.30% | 30.2만 |
|---|
| 2026.01.09 | ₩29,964 | ₩31,031 | ₩29,056 | ₩29,670 | -0.98% | 55만 |
|---|
| 2026.01.08 | ₩25,826 | ₩30,965 | ₩25,826 | ₩29,843 | +15.56% | 81.5만 |
|---|
| 2026.01.07 | ₩26,347 | ₩26,627 | ₩25,412 | ₩25,839 | -1.93% | 19.4만 |
|---|
| 2026.01.06 | ₩26,133 | ₩27,361 | ₩25,199 | ₩26,747 | +2.35% | 36.2만 |
|---|
| 2026.01.05 | ₩24,158 | ₩25,986 | ₩24,024 | ₩25,679 | +6.30% | 51.8만 |
|---|
| 2026.01.02 | ₩23,077 | ₩24,038 | ₩21,889 | ₩23,757 | +2.95% | 50.1만 |
|---|
| 2025.12.31 | ₩23,077 | ₩23,570 | ₩22,356 | ₩22,916 | -0.69% | 18.2만 |
|---|
| 2025.12.30 | ₩23,037 | ₩24,959 | ₩22,690 | ₩23,210 | +0.75% | 33.1만 |
|---|
| 2025.12.29 | ₩24,024 | ₩24,538 | ₩22,369 | ₩22,756 | -5.28% | 48.8만 |
|---|
| 2025.12.26 | ₩22,703 | ₩25,292 | ₩21,689 | ₩24,124 | +6.26% | 104.1만 |
|---|
| 2025.12.24 | ₩20,034 | ₩21,982 | ₩19,700 | ₩21,475 | +7.20% | 25.3만 |
|---|
| 2025.12.23 | ₩19,687 | ₩20,941 | ₩19,460 | ₩19,860 | +0.88% | 25만 |
|---|
| 2025.12.22 | ₩20,100 | ₩20,341 | ₩19,420 | ₩19,847 | -1.26% | 29.3만 |
|---|
| 2025.12.19 | ₩19,340 | ₩20,514 | ₩19,206 | ₩19,353 | +0.07% | 70.8만 |
|---|
| 2025.12.18 | ₩19,473 | ₩19,913 | ₩18,686 | ₩19,153 | -1.64% | 30.7만 |
|---|
| 2025.12.17 | ₩21,782 | ₩22,276 | ₩18,699 | ₩18,979 | -12.87% | 53.9만 |
|---|
| 2025.12.16 | ₩21,782 | ₩23,370 | ₩21,261 | ₩21,835 | +0.25% | 21.7만 |
|---|
| 2025.12.15 | ₩24,064 | ₩24,585 | ₩22,076 | ₩22,129 | -8.04% | 38.3만 |
|---|
| 2025.12.12 | ₩23,757 | ₩24,571 | ₩22,802 | ₩24,224 | +1.97% | 30.6만 |
|---|
| 2025.12.11 | ₩23,117 | ₩24,725 | ₩22,703 | ₩23,797 | +2.94% | 34.6만 |
|---|
| 2025.12.10 | ₩23,290 | ₩24,598 | ₩23,023 | ₩23,464 | +0.74% | 59만 |
|---|
| 2025.12.09 | ₩21,355 | ₩23,130 | ₩21,007 | ₩22,810 | +6.81% | 42.4만 |
|---|
| 2025.12.08 | ₩21,675 | ₩22,529 | ₩20,995 | ₩21,462 | -0.99% | 26.8만 |
|---|
| 2025.12.05 | ₩22,076 | ₩22,236 | ₩20,407 | ₩21,542 | -2.42% | 23.3만 |
|---|
| 2025.12.04 | ₩20,514 | ₩22,262 | ₩19,700 | ₩21,929 | +6.90% | 37.6만 |
|---|
| 2025.12.03 | ₩18,686 | ₩20,581 | ₩18,296 | ₩20,387 | +9.11% | 39.7만 |
|---|
| 2025.12.02 | ₩17,711 | ₩19,246 | ₩17,711 | ₩18,552 | +4.75% | 12.9만 |
|---|
| 2025.12.01 | ₩18,525 | ₩18,525 | ₩17,551 | ₩17,604 | -4.97% | 15.8만 |
|---|
| 2025.11.28 | ₩18,645 | ₩18,886 | ₩18,198 | ₩18,712 | +0.36% | 11.1만 |
|---|
| 2025.11.26 | ₩18,472 | ₩18,886 | ₩18,206 | ₩18,252 | -1.19% | 26.6만 |
|---|
| 2025.11.25 | ₩18,152 | ₩18,509 | ₩17,484 | ₩18,432 | +1.54% | 16.8만 |
|---|
| 2025.11.24 | ₩17,197 | ₩18,605 | ₩17,084 | ₩18,272 | +6.25% | 29.5만 |
|---|
| 2025.11.21 | ₩15,829 | ₩17,324 | ₩15,776 | ₩16,857 | +6.49% | 28만 |
|---|
| 2025.11.20 | ₩17,711 | ₩18,903 | ₩15,976 | ₩16,016 | -9.57% | 35.7만 |
|---|
| 2025.11.19 | ₩17,324 | ₩18,379 | ₩16,757 | ₩16,964 | -2.08% | 30.2만 |
|---|
| 2025.11.18 | ₩16,684 | ₩17,518 | ₩16,350 | ₩17,124 | +2.64% | 22.8만 |
|---|
| 2025.11.17 | ₩18,218 | ₩18,218 | ₩16,924 | ₩17,097 | -6.15% | 27.1만 |
|---|
| 2025.11.14 | ₩17,351 | ₩18,525 | ₩17,311 | ₩18,218 | +5.00% | 36.1만 |
|---|
| 2025.11.13 | ₩18,739 | ₩18,766 | ₩17,484 | ₩17,898 | -4.49% | 41.2만 |
|---|
| 2025.11.12 | ₩19,340 | ₩19,500 | ₩18,218 | ₩18,752 | -3.04% | 46만 |
|---|
| 2025.11.11 | ₩20,327 | ₩20,327 | ₩18,979 | ₩19,219 | -5.45% | 25.7만 |
|---|
| 2025.11.10 | ₩20,421 | ₩21,084 | ₩19,441 | ₩20,527 | +0.52% | 19.9만 |
|---|
| 2025.11.07 | ₩18,859 | ₩19,740 | ₩18,058 | ₩19,633 | +4.10% | 31.7만 |
|---|
| 2025.11.06 | ₩21,101 | ₩21,288 | ₩18,886 | ₩19,380 | -8.16% | 36.8만 |
|---|
| 2025.11.05 | ₩20,754 | ₩21,155 | ₩20,020 | ₩20,808 | +0.26% | 32.9만 |
|---|
| 2025.11.04 | ₩20,954 | ₩21,595 | ₩20,434 | ₩20,701 | -1.21% | 20.8만 |
|---|
| 2025.11.03 | ₩22,209 | ₩22,383 | ₩20,841 | ₩21,862 | -1.56% | 24.1만 |
|---|
| 2025.10.31 | ₩21,342 | ₩22,890 | ₩21,232 | ₩21,769 | +2.00% | 32.8만 |
|---|
| 2025.10.30 | ₩21,221 | ₩21,221 | ₩20,287 | ₩20,794 | -2.01% | 18.9만 |
|---|
| 2025.10.29 | ₩21,649 | ₩22,556 | ₩20,688 | ₩21,368 | -1.29% | 26.8만 |
|---|
| 2025.10.28 | ₩21,221 | ₩21,608 | ₩20,581 | ₩21,315 | +0.44% | 28.7만 |
|---|
| 2025.10.27 | ₩21,488 | ₩22,109 | ₩21,088 | ₩21,128 | -1.68% | 32.3만 |
|---|
| 2025.10.24 | ₩21,982 | ₩22,743 | ₩20,914 | ₩20,995 | -4.49% | 21.2만 |
|---|
| 2025.10.23 | ₩20,274 | ₩21,915 | ₩20,267 | ₩21,515 | +6.12% | 18.6만 |
|---|
| 2025.10.22 | ₩21,261 | ₩22,018 | ₩20,063 | ₩20,327 | -4.39% | 70.9만 |
|---|
| 2025.10.21 | ₩21,849 | ₩22,503 | ₩21,048 | ₩21,595 | -1.16% | 31.7만 |
|---|
| 2025.10.20 | ₩22,476 | ₩22,823 | ₩21,355 | ₩21,755 | -3.21% | 51.1만 |
|---|
| 2025.10.17 | ₩23,717 | ₩25,286 | ₩21,635 | ₩22,289 | -6.02% | 66.1만 |
|---|
| 2025.10.16 | ₩28,549 | ₩29,029 | ₩24,792 | ₩24,999 | -12.44% | 47.2만 |
|---|
| 2025.10.15 | ₩27,641 | ₩29,610 | ₩26,267 | ₩28,549 | +3.28% | 73.8만 |
|---|
| 2025.10.14 | ₩22,743 | ₩27,374 | ₩22,222 | ₩26,320 | +15.73% | 65만 |
|---|
| 2025.10.13 | ₩22,423 | ₩23,470 | ₩22,004 | ₩23,250 | +3.69% | 28.7만 |
|---|
| 2025.10.10 | ₩22,036 | ₩23,130 | ₩21,408 | ₩21,435 | -2.73% | 40.5만 |
|---|