시장 데이터를 불러오는 중
전체 종목
알파 앤 오메가 세미콘덕터 과거 주가
Alpha and Omega Semiconductor Limited - Common Shares · AOSL · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alpha and Omega Semiconductor Limited - Common Shares · AOSL · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,820 | ₩39,075 | ₩36,623 | ₩37,346 | -3.80% | 35.2만 |
| 2026.10.08 | ₩38,392 | ₩39,249 | ₩37,279 | ₩38,070 | -0.84% | 62.3만 |
| 2026.10.07 | ₩38,740 | ₩39,531 | ₩38,351 | ₩39,182 | +1.14% | 37.5만 |
| 2026.10.06 | ₩39,423 | ₩40,536 | ₩38,847 | ₩40,120 | +1.77% | 42.7만 |
| 2026.10.05 | ₩39,986 | ₩40,187 | ₩38,606 | ₩38,861 | -2.82% | 49.5만 |
| 2026.10.02 | ₩40,174 | ₩41,393 | ₩39,678 | ₩40,522 | +0.87% | 56만 |
| 2026.10.01 | ₩36,891 | ₩38,740 | ₩36,422 | ₩38,646 | +4.76% | 46.4만 |
| 2026.09.30 | ₩36,998 | ₩37,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,851 |
| -0.40% |
| 57.1만 |
| 2026.09.29 | ₩37,655 | ₩37,681 | ₩36,676 | ₩36,998 | -1.74% | 38.5만 |
|---|
| 2026.09.28 | ₩37,293 | ₩37,373 | ₩35,658 | ₩36,663 | -1.69% | 39.2만 |
|---|
| 2026.09.25 | ₩37,145 | ₩37,775 | ₩36,676 | ₩37,427 | +0.76% | 30만 |
|---|
| 2026.09.24 | ₩36,288 | ₩36,650 | ₩35,390 | ₩36,596 | +0.85% | 49.9만 |
|---|
| 2026.09.23 | ₩37,668 | ₩37,815 | ₩36,248 | ₩37,132 | -1.42% | 37.9만 |
|---|
| 2026.09.22 | ₩34,908 | ₩37,949 | ₩34,532 | ₩37,896 | +8.56% | 80.7만 |
|---|
| 2026.09.21 | ₩35,135 | ₩35,350 | ₩33,929 | ₩35,202 | +0.19% | 47.3만 |
|---|
| 2026.09.18 | ₩33,916 | ₩34,345 | ₩33,594 | ₩34,037 | +0.36% | 176.2만 |
|---|
| 2026.09.17 | ₩34,318 | ₩34,506 | ₩33,259 | ₩33,782 | -1.56% | 50.5만 |
|---|
| 2026.09.16 | ₩33,567 | ₩33,702 | ₩32,442 | ₩33,098 | -1.40% | 54.1만 |
|---|
| 2026.09.15 | ₩32,911 | ₩33,353 | ₩31,986 | ₩33,179 | +0.81% | 53.6만 |
|---|
| 2026.09.14 | ₩32,603 | ₩33,192 | ₩32,160 | ₩32,455 | -0.45% | 60.8만 |
|---|
| 2026.09.11 | ₩33,970 | ₩35,028 | ₩33,648 | ₩34,546 | +1.70% | 50.7만 |
|---|
| 2026.09.10 | ₩32,817 | ₩33,621 | ₩32,536 | ₩33,246 | +1.31% | 41.3만 |
|---|
| 2026.09.09 | ₩33,809 | ₩34,908 | ₩33,809 | ₩34,184 | +1.11% | 49.1만 |
|---|
| 2026.09.08 | ₩34,854 | ₩35,176 | ₩34,037 | ₩34,184 | -1.92% | 55.5만 |
|---|
| 2026.09.04 | ₩33,434 | ₩34,037 | ₩33,165 | ₩33,769 | +1.00% | 35.5만 |
|---|
| 2026.09.03 | ₩32,536 | ₩33,326 | ₩31,490 | ₩32,763 | +0.70% | 43.4만 |
|---|
| 2026.09.02 | ₩31,678 | ₩33,206 | ₩31,490 | ₩32,991 | +4.15% | 56.1만 |
|---|
| 2026.09.01 | ₩32,067 | ₩32,294 | ₩31,289 | ₩31,678 | -1.21% | 61.6만 |
|---|
| 2026.08.31 | ₩33,005 | ₩33,554 | ₩32,361 | ₩33,045 | +0.12% | 68.9만 |
|---|
| 2026.08.28 | ₩34,867 | ₩34,867 | ₩32,817 | ₩33,005 | -5.34% | 55.1만 |
|---|
| 2026.08.27 | ₩36,154 | ₩36,154 | ₩34,774 | ₩35,149 | -2.78% | 43.8만 |
|---|
| 2026.08.26 | ₩35,872 | ₩35,872 | ₩34,854 | ₩35,109 | -2.13% | 49.4만 |
|---|
| 2026.08.25 | ₩35,551 | ₩36,127 | ₩34,506 | ₩35,671 | +0.34% | 60.3만 |
|---|
| 2026.08.24 | ₩34,854 | ₩35,685 | ₩33,541 | ₩34,693 | -0.46% | 93.9만 |
|---|
| 2026.08.21 | ₩35,725 | ₩35,832 | ₩34,532 | ₩35,363 | -1.01% | 50.8만 |
|---|
| 2026.08.20 | ₩36,181 | ₩37,025 | ₩34,827 | ₩35,135 | -2.89% | 70.7만 |
|---|
| 2026.08.19 | ₩38,124 | ₩38,727 | ₩35,993 | ₩36,368 | -4.60% | 46.3만 |
|---|
| 2026.08.18 | ₩39,155 | ₩39,772 | ₩37,239 | ₩38,030 | -2.87% | 58.4만 |
|---|
| 2026.08.17 | ₩42,050 | ₩42,773 | ₩40,777 | ₩41,634 | -0.99% | 67.8만 |
|---|
| 2026.08.14 | ₩41,085 | ₩42,157 | ₩39,879 | ₩41,232 | +0.36% | 63.8만 |
|---|
| 2026.08.13 | ₩40,120 | ₩45,735 | ₩39,397 | ₩41,031 | +2.27% | 155.1만 |
|---|
| 2026.08.12 | ₩49,500 | ₩49,581 | ₩47,919 | ₩48,616 | -1.79% | 91.6만 |
|---|
| 2026.08.11 | ₩46,861 | ₩48,187 | ₩46,164 | ₩46,686 | -0.37% | 28.1만 |
|---|
| 2026.08.10 | ₩48,107 | ₩48,871 | ₩45,909 | ₩46,311 | -3.73% | 59.6만 |
|---|
| 2026.08.07 | ₩46,097 | ₩48,616 | ₩45,654 | ₩48,348 | +4.88% | 44.2만 |
|---|
| 2026.08.06 | ₩43,591 | ₩46,418 | ₩41,648 | ₩44,663 | +2.46% | 32.8만 |
|---|
| 2026.08.05 | ₩44,381 | ₩45,748 | ₩43,524 | ₩43,604 | -1.75% | 45.6만 |
|---|
| 2026.08.04 | ₩45,293 | ₩45,976 | ₩43,417 | ₩45,266 | -0.06% | 51.3만 |
|---|
| 2026.08.03 | ₩41,608 | ₩43,805 | ₩40,830 | ₩42,170 | +1.35% | 39.4만 |
|---|
| 2026.07.31 | ₩43,698 | ₩44,422 | ₩41,246 | ₩42,532 | -2.67% | 35만 |
|---|
| 2026.07.30 | ₩39,557 | ₩41,876 | ₩38,995 | ₩41,688 | +5.39% | 46.4만 |
|---|
| 2026.07.29 | ₩38,539 | ₩39,611 | ₩36,194 | ₩37,119 | -3.69% | 84.9만 |
|---|
| 2026.07.28 | ₩38,767 | ₩39,732 | ₩36,408 | ₩38,660 | -0.28% | 70.3만 |
|---|
| 2026.07.27 | ₩41,983 | ₩42,278 | ₩38,619 | ₩41,299 | -1.63% | 63.2만 |
|---|
| 2026.07.24 | ₩44,716 | ₩44,716 | ₩41,246 | ₩41,340 | -7.55% | 67만 |
|---|
| 2026.07.23 | ₩45,239 | ₩46,566 | ₩44,542 | ₩45,306 | +0.15% | 40.4만 |
|---|
| 2026.07.22 | ₩45,453 | ₩47,477 | ₩45,440 | ₩46,566 | +2.45% | 42.2만 |
|---|
| 2026.07.21 | ₩44,596 | ₩47,048 | ₩43,872 | ₩46,887 | +5.14% | 54.9만 |
|---|
| 2026.07.20 | ₩42,720 | ₩42,988 | ₩41,380 | ₩42,090 | -1.47% | 49.5만 |
|---|
| 2026.07.17 | ₩39,544 | ₩43,149 | ₩38,579 | ₩41,902 | +5.96% | 87.2만 |
|---|
| 2026.07.16 | ₩45,547 | ₩46,083 | ₩40,830 | ₩41,152 | -9.65% | 117.8만 |
|---|
| 2026.07.15 | ₩47,316 | ₩48,335 | ₩43,417 | ₩47,370 | +0.11% | 136.1만 |
|---|
| 2026.07.14 | ₩49,648 | ₩49,675 | ₩45,936 | ₩46,646 | -6.05% | 38.5만 |
|---|
| 2026.07.13 | ₩47,866 | ₩48,777 | ₩45,963 | ₩46,485 | -2.88% | 47.3만 |
|---|
| 2026.07.10 | ₩50,023 | ₩50,948 | ₩48,817 | ₩50,331 | +0.62% | 27.8만 |
|---|
| 2026.07.09 | ₩53,212 | ₩53,855 | ₩50,733 | ₩50,894 | -4.36% | 54.6만 |
|---|
| 2026.07.08 | ₩46,539 | ₩50,331 | ₩46,351 | ₩50,077 | +7.60% | 76.7만 |
|---|
| 2026.07.07 | ₩47,048 | ₩47,879 | ₩45,025 | ₩46,592 | -0.97% | 86.5만 |
|---|
| 2026.07.06 | ₩51,323 | ₩53,829 | ₩50,974 | ₩51,242 | -0.16% | 53.4만 |
|---|
| 2026.07.02 | ₩58,586 | ₩59,122 | ₩49,219 | ₩49,728 | -15.12% | 78.1만 |
|---|
| 2026.07.01 | ₩60,730 | ₩60,810 | ₩57,353 | ₩58,318 | -3.97% | 57.5만 |
|---|
| 2026.06.30 | ₩61,145 | ₩64,174 | ₩60,609 | ₩63,423 | +3.73% | 55만 |
|---|
| 2026.06.29 | ₩58,385 | ₩61,360 | ₩54,458 | ₩60,582 | +3.76% | 69.1만 |
|---|
| 2026.06.26 | ₩57,299 | ₩59,242 | ₩55,879 | ₩58,947 | +2.88% | 113.4만 |
|---|
| 2026.06.25 | ₩62,499 | ₩62,740 | ₩56,616 | ₩61,239 | -2.02% | 65.1만 |
|---|
| 2026.06.24 | ₩60,596 | ₩60,596 | ₩54,700 | ₩56,254 | -7.16% | 70.9만 |
|---|
| 2026.06.23 | ₩58,988 | ₩63,812 | ₩58,733 | ₩60,395 | +2.39% | 64.4만 |
|---|
| 2026.06.22 | ₩67,175 | ₩68,823 | ₩64,455 | ₩66,143 | -1.54% | 72.1만 |
|---|
| 2026.06.18 | ₩61,025 | ₩65,835 | ₩61,025 | ₩64,375 | +5.49% | 292.8만 |
|---|
| 2026.06.17 | ₩62,311 | ₩64,026 | ₩57,621 | ₩57,822 | -7.20% | 61.8만 |
|---|
| 2026.06.16 | ₩63,102 | ₩66,063 | ₩60,180 | ₩60,529 | -4.08% | 72만 |
|---|
| 2026.06.15 | ₩64,857 | ₩65,782 | ₩62,686 | ₩63,463 | -2.15% | 58.6만 |
|---|
| 2026.06.12 | ₩58,840 | ₩61,788 | ₩57,634 | ₩60,582 | +2.96% | 49.3만 |
|---|
| 2026.06.11 | ₩53,011 | ₩58,210 | ₩52,596 | ₩58,063 | +9.53% | 64.4만 |
|---|
| 2026.06.10 | ₩54,351 | ₩56,683 | ₩50,626 | ₩51,738 | -4.81% | 96만 |
|---|
| 2026.06.09 | ₩61,226 | ₩61,226 | ₩50,639 | ₩54,981 | -10.20% | 99.3만 |
|---|
| 2026.06.08 | ₩60,167 | ₩62,311 | ₩57,728 | ₩59,229 | -1.56% | 103.1만 |
|---|
| 2026.06.05 | ₩64,455 | ₩64,455 | ₩56,160 | ₩56,294 | -12.66% | 110.8만 |
|---|
| 2026.06.04 | ₩65,674 | ₩70,311 | ₩63,490 | ₩67,336 | +2.53% | 86.9만 |
|---|
| 2026.06.03 | ₩71,932 | ₩72,817 | ₩64,321 | ₩70,646 | -1.79% | 134.7만 |
|---|
| 2026.06.02 | ₩60,971 | ₩71,530 | ₩60,971 | ₩71,450 | +17.19% | 157.1만 |
|---|
| 2026.06.01 | ₩58,854 | ₩62,525 | ₩57,795 | ₩58,800 | -0.09% | 77.7만 |
|---|
| 2026.05.29 | ₩66,264 | ₩66,934 | ₩59,845 | ₩60,770 | -8.29% | 93.9만 |
|---|
| 2026.05.28 | ₩64,951 | ₩68,810 | ₩60,194 | ₩66,117 | +1.79% | 112.3만 |
|---|
| 2026.05.27 | ₩68,113 | ₩68,529 | ₩61,641 | ₩65,473 | -3.88% | 157.3만 |
|---|
| 2026.05.26 | ₩60,274 | ₩65,942 | ₩59,108 | ₩64,174 | +6.47% | 180.6만 |
|---|
| 2026.05.22 | ₩52,931 | ₩57,219 | ₩52,448 | ₩55,906 | +5.62% | 93.1만 |
|---|
| 2026.05.21 | ₩53,668 | ₩55,303 | ₩51,926 | ₩52,408 | -2.35% | 68.9만 |
|---|
| 2026.05.20 | ₩52,797 | ₩54,887 | ₩51,886 | ₩54,405 | +3.05% | 59.3만 |
|---|
| 2026.05.19 | ₩49,621 | ₩52,904 | ₩48,710 | ₩51,752 | +4.29% | 60.5만 |
|---|
| 2026.05.18 | ₩54,793 | ₩55,865 | ₩50,546 | ₩51,644 | -5.75% | 85.3만 |
|---|
| 2026.05.15 | ₩51,912 | ₩52,743 | ₩50,251 | ₩52,087 | +0.34% | 70.3만 |
|---|
| 2026.05.14 | ₩55,504 | ₩56,241 | ₩53,574 | ₩55,075 | -0.77% | 59.5만 |
|---|
| 2026.05.13 | ₩53,400 | ₩58,425 | ₩51,899 | ₩55,731 | +4.37% | 145.8만 |
|---|
| 2026.05.12 | ₩50,479 | ₩50,787 | ₩46,901 | ₩50,546 | +0.13% | 100만 |
|---|
| 2026.05.11 | ₩51,872 | ₩53,333 | ₩49,742 | ₩51,752 | -0.23% | 93.7만 |
|---|
| 2026.05.08 | ₩50,036 | ₩52,636 | ₩49,661 | ₩50,787 | +1.50% | 109.3만 |
|---|
| 2026.05.07 | ₩52,435 | ₩55,209 | ₩47,531 | ₩50,170 | -4.32% | 224.6만 |
|---|
| 2026.05.06 | ₩59,296 | ₩66,961 | ₩58,291 | ₩66,103 | +11.48% | 275.2만 |
|---|
| 2026.05.05 | ₩57,366 | ₩60,864 | ₩55,490 | ₩58,626 | +2.20% | 119.3만 |
|---|
| 2026.05.04 | ₩57,875 | ₩58,947 | ₩54,941 | ₩56,522 | -2.34% | 96.2만 |
|---|
| 2026.05.01 | ₩58,545 | ₩59,952 | ₩55,571 | ₩57,728 | -1.40% | 172만 |
|---|
| 2026.04.30 | ₩54,525 | ₩58,291 | ₩52,931 | ₩58,197 | +6.73% | 71.5만 |
|---|
| 2026.04.29 | ₩54,244 | ₩54,927 | ₩51,189 | ₩53,681 | -1.04% | 91.5만 |
|---|
| 2026.04.28 | ₩51,725 | ₩53,869 | ₩50,331 | ₩53,025 | +2.51% | 112만 |
|---|
| 2026.04.27 | ₩60,033 | ₩60,877 | ₩54,780 | ₩56,736 | -5.49% | 144.5만 |
|---|
| 2026.04.24 | ₩57,768 | ₩61,601 | ₩54,807 | ₩59,564 | +3.11% | 166.4만 |
|---|
| 2026.04.23 | ₩54,539 | ₩56,254 | ₩52,113 | ₩53,440 | -2.01% | 113.5만 |
|---|
| 2026.04.22 | ₩55,276 | ₩60,596 | ₩51,269 | ₩54,512 | -1.38% | 206.8만 |
|---|
| 2026.04.21 | ₩53,386 | ₩55,879 | ₩50,974 | ₩52,422 | -1.81% | 153.9만 |
|---|
| 2026.04.20 | ₩47,785 | ₩56,066 | ₩46,271 | ₩53,467 | +11.89% | 249.5만 |
|---|
| 2026.04.17 | ₩42,907 | ₩47,839 | ₩41,943 | ₩45,400 | +5.81% | 105.8만 |
|---|
| 2026.04.16 | ₩41,541 | ₩42,479 | ₩40,335 | ₩41,822 | +0.68% | 75.2만 |
|---|
| 2026.04.15 | ₩40,321 | ₩42,653 | ₩39,062 | ₩41,822 | +3.72% | 87.2만 |
|---|
| 2026.04.14 | ₩37,159 | ₩43,417 | ₩36,864 | ₩40,710 | +9.56% | 154.8만 |
|---|
| 2026.04.13 | ₩34,841 | ₩36,837 | ₩34,787 | ₩36,703 | +5.35% | 28.7만 |
|---|
| 2026.04.10 | ₩34,238 | ₩35,269 | ₩34,010 | ₩34,814 | +1.68% | 18.7만 |
|---|
| 2026.04.09 | ₩32,670 | ₩34,037 | ₩32,670 | ₩33,862 | +3.65% | 21.1만 |
|---|
| 2026.04.08 | ₩32,830 | ₩33,326 | ₩31,919 | ₩32,670 | -0.49% | 25.2만 |
|---|
| 2026.04.07 | ₩31,021 | ₩31,222 | ₩30,124 | ₩30,914 | -0.35% | 29.1만 |
|---|
| 2026.04.06 | ₩30,325 | ₩31,437 | ₩30,284 | ₩31,075 | +2.47% | 24.7만 |
|---|
| 2026.04.02 | ₩29,494 | ₩31,075 | ₩28,944 | ₩30,432 | +3.18% | 16.8만 |
|---|
| 2026.04.01 | ₩30,057 | ₩31,289 | ₩29,976 | ₩30,606 | +1.83% | 18.7만 |
|---|
| 2026.03.31 | ₩28,569 | ₩29,722 | ₩27,846 | ₩29,695 | +3.94% | 27.9만 |
|---|
| 2026.03.30 | ₩29,990 | ₩30,191 | ₩27,819 | ₩27,913 | -6.93% | 27.1만 |
|---|
| 2026.03.27 | ₩29,789 | ₩30,003 | ₩28,864 | ₩29,547 | -0.81% | 25.2만 |
|---|
| 2026.03.26 | ₩30,606 | ₩31,437 | ₩30,110 | ₩30,244 | -1.18% | 20.9만 |
|---|
| 2026.03.25 | ₩30,901 | ₩31,772 | ₩30,874 | ₩31,236 | +1.08% | 21.6만 |
|---|
| 2026.03.24 | ₩28,757 | ₩30,727 | ₩28,757 | ₩30,365 | +5.59% | 22.1만 |
|---|
| 2026.03.23 | ₩28,810 | ₩29,521 | ₩28,609 | ₩29,293 | +1.67% | 26.2만 |
|---|
| 2026.03.20 | ₩29,025 | ₩29,132 | ₩27,752 | ₩27,899 | -3.88% | 50.1만 |
|---|
| 2026.03.19 | ₩27,470 | ₩29,561 | ₩27,256 | ₩28,985 | +5.51% | 25.1만 |
|---|
| 2026.03.18 | ₩28,475 | ₩28,703 | ₩27,953 | ₩28,315 | -0.56% | 23.1만 |
|---|
| 2026.03.17 | ₩28,837 | ₩29,333 | ₩28,140 | ₩28,435 | -1.39% | 23.1만 |
|---|
| 2026.03.16 | ₩29,373 | ₩29,641 | ₩28,717 | ₩28,717 | -2.24% | 26.2만 |
|---|
| 2026.03.13 | ₩28,609 | ₩29,346 | ₩28,395 | ₩28,824 | +0.75% | 27.2만 |
|---|
| 2026.03.12 | ₩28,234 | ₩28,743 | ₩27,846 | ₩28,408 | +0.62% | 29.1만 |
|---|
| 2026.03.11 | ₩28,743 | ₩29,266 | ₩27,698 | ₩28,944 | +0.70% | 51.6만 |
|---|
| 2026.03.10 | ₩26,519 | ₩27,645 | ₩26,492 | ₩26,961 | +1.67% | 37.4만 |
|---|
| 2026.03.09 | ₩26,023 | ₩26,720 | ₩25,460 | ₩26,599 | +2.21% | 43.9만 |
|---|
| 2026.03.06 | ₩25,876 | ₩26,961 | ₩25,876 | ₩26,613 | +2.85% | 46.2만 |
|---|
| 2026.03.05 | ₩27,095 | ₩27,725 | ₩26,733 | ₩26,988 | -0.40% | 23.8만 |
|---|
| 2026.03.04 | ₩27,765 | ₩28,140 | ₩27,135 | ₩27,363 | -1.45% | 27.1만 |
|---|
| 2026.03.03 | ₩27,591 | ₩28,087 | ₩26,867 | ₩27,457 | -0.49% | 28.8만 |
|---|
| 2026.03.02 | ₩27,296 | ₩28,958 | ₩27,296 | ₩28,918 | +5.94% | 18.5만 |
|---|
| 2026.02.27 | ₩28,717 | ₩28,717 | ₩27,886 | ₩28,154 | -1.96% | 25.3만 |
|---|
| 2026.02.26 | ₩30,351 | ₩30,807 | ₩29,105 | ₩29,400 | -3.13% | 16.6만 |
|---|
| 2026.02.25 | ₩29,547 | ₩30,552 | ₩29,494 | ₩30,325 | +2.63% | 18.7만 |
|---|
| 2026.02.24 | ₩29,896 | ₩30,418 | ₩29,373 | ₩29,547 | -1.17% | 21만 |
|---|
| 2026.02.23 | ₩29,869 | ₩29,882 | ₩28,851 | ₩29,266 | -2.02% | 23.8만 |
|---|
| 2026.02.20 | ₩29,320 | ₩30,740 | ₩29,065 | ₩29,990 | +2.29% | 21.8만 |
|---|
| 2026.02.19 | ₩29,360 | ₩29,896 | ₩28,931 | ₩29,842 | +1.64% | 20.4만 |
|---|
| 2026.02.18 | ₩30,619 | ₩30,619 | ₩29,226 | ₩29,949 | -2.19% | 25만 |
|---|
| 2026.02.17 | ₩29,923 | ₩30,928 | ₩29,038 | ₩30,432 | +1.70% | 46.2만 |
|---|
| 2026.02.13 | ₩27,658 | ₩30,619 | ₩27,430 | ₩30,351 | +9.74% | 48.7만 |
|---|
| 2026.02.12 | ₩28,341 | ₩28,824 | ₩27,055 | ₩27,698 | -2.27% | 33.1만 |
|---|
| 2026.02.11 | ₩27,524 | ₩28,851 | ₩27,524 | ₩28,087 | +2.04% | 36.9만 |
|---|
| 2026.02.10 | ₩28,248 | ₩28,341 | ₩26,854 | ₩26,934 | -4.65% | 30만 |
|---|
| 2026.02.09 | ₩28,301 | ₩29,467 | ₩27,564 | ₩28,114 | -0.66% | 37.6만 |
|---|
| 2026.02.06 | ₩24,134 | ₩29,748 | ₩22,794 | ₩28,623 | +18.60% | 137.4만 |
|---|
| 2026.02.05 | ₩29,815 | ₩30,552 | ₩28,757 | ₩30,164 | +1.17% | 60.6만 |
|---|
| 2026.02.04 | ₩30,217 | ₩31,343 | ₩29,212 | ₩29,842 | -1.24% | 51만 |
|---|
| 2026.02.03 | ₩30,271 | ₩30,673 | ₩28,395 | ₩29,842 | -1.42% | 69.2만 |
|---|
| 2026.02.02 | ₩29,159 | ₩31,129 | ₩29,159 | ₩29,963 | +2.76% | 71.1만 |
|---|
| 2026.01.30 | ₩29,695 | ₩30,539 | ₩29,427 | ₩29,614 | -0.27% | 34.5만 |
|---|
| 2026.01.29 | ₩30,083 | ₩30,619 | ₩28,717 | ₩30,150 | +0.22% | 34.2만 |
|---|
| 2026.01.28 | ₩30,445 | ₩31,303 | ₩29,923 | ₩30,110 | -1.10% | 47.8만 |
|---|
| 2026.01.27 | ₩29,655 | ₩30,485 | ₩29,614 | ₩29,815 | +0.54% | 27.7만 |
|---|
| 2026.01.26 | ₩29,521 | ₩29,802 | ₩29,226 | ₩29,400 | -0.41% | 24.4만 |
|---|
| 2026.01.23 | ₩30,753 | ₩30,847 | ₩29,212 | ₩29,521 | -4.01% | 19.8만 |
|---|
| 2026.01.22 | ₩31,477 | ₩31,825 | ₩30,941 | ₩31,048 | -1.36% | 25.1만 |
|---|
| 2026.01.21 | ₩29,655 | ₩31,490 | ₩29,480 | ₩30,780 | +3.80% | 58.5만 |
|---|
| 2026.01.20 | ₩28,998 | ₩29,842 | ₩28,636 | ₩29,038 | +0.14% | 30만 |
|---|
| 2026.01.16 | ₩30,566 | ₩31,289 | ₩30,030 | ₩30,164 | -1.32% | 23.9만 |
|---|
| 2026.01.15 | ₩30,057 | ₩30,566 | ₩30,016 | ₩30,137 | +0.27% | 29.8만 |
|---|
| 2026.01.14 | ₩29,614 | ₩29,949 | ₩29,293 | ₩29,480 | -0.45% | 30.1만 |
|---|
| 2026.01.13 | ₩29,869 | ₩30,231 | ₩29,547 | ₩29,695 | -0.58% | 22.4만 |
|---|
| 2026.01.12 | ₩29,172 | ₩29,963 | ₩28,824 | ₩29,775 | +2.07% | 20.6만 |
|---|
| 2026.01.09 | ₩29,802 | ₩30,003 | ₩28,918 | ₩29,588 | -0.72% | 16.5만 |
|---|
| 2026.01.08 | ₩29,065 | ₩29,695 | ₩28,583 | ₩29,427 | +1.24% | 26.3만 |
|---|
| 2026.01.07 | ₩30,016 | ₩30,016 | ₩28,676 | ₩29,454 | -1.88% | 24.5만 |
|---|
| 2026.01.06 | ₩28,837 | ₩30,325 | ₩28,623 | ₩30,298 | +5.07% | 33.2만 |
|---|
| 2026.01.05 | ₩28,315 | ₩29,708 | ₩28,301 | ₩28,609 | +1.04% | 39.3만 |
|---|
| 2026.01.02 | ₩27,323 | ₩27,993 | ₩27,283 | ₩27,685 | +1.32% | 25.3만 |
|---|
| 2025.12.31 | ₩26,774 | ₩27,068 | ₩26,452 | ₩26,546 | -0.85% | 31.3만 |
|---|
| 2025.12.30 | ₩27,042 | ₩27,068 | ₩26,720 | ₩26,760 | -1.04% | 30.3만 |
|---|
| 2025.12.29 | ₩26,586 | ₩27,135 | ₩26,586 | ₩26,948 | +1.36% | 38.9만 |
|---|
| 2025.12.26 | ₩27,202 | ₩27,444 | ₩26,881 | ₩26,988 | -0.79% | 22.5만 |
|---|
| 2025.12.24 | ₩26,988 | ₩27,243 | ₩26,800 | ₩27,082 | +0.35% | 8.8만 |
|---|
| 2025.12.23 | ₩27,055 | ₩27,377 | ₩26,800 | ₩26,975 | -0.30% | 30.6만 |
|---|
| 2025.12.22 | ₩27,524 | ₩28,221 | ₩27,068 | ₩27,216 | -1.12% | 29.8만 |
|---|
| 2025.12.19 | ₩26,948 | ₩27,537 | ₩26,921 | ₩27,256 | +1.14% | 99만 |
|---|
| 2025.12.18 | ₩27,658 | ₩27,939 | ₩26,787 | ₩26,934 | -2.62% | 24만 |
|---|
| 2025.12.17 | ₩27,028 | ₩27,363 | ₩26,559 | ₩26,867 | -0.59% | 44.6만 |
|---|
| 2025.12.16 | ₩26,586 | ₩27,403 | ₩26,412 | ₩27,028 | +1.66% | 32.1만 |
|---|
| 2025.12.15 | ₩27,551 | ₩27,805 | ₩26,774 | ₩26,921 | -2.29% | 28.7만 |
|---|
| 2025.12.12 | ₩28,918 | ₩29,011 | ₩26,827 | ₩27,269 | -5.70% | 35만 |
|---|
| 2025.12.11 | ₩29,400 | ₩29,681 | ₩28,891 | ₩29,078 | -1.09% | 35.1만 |
|---|
| 2025.12.10 | ₩29,212 | ₩30,325 | ₩29,092 | ₩29,775 | +1.93% | 32.5만 |
|---|
| 2025.12.09 | ₩28,636 | ₩29,427 | ₩28,422 | ₩29,186 | +1.92% | 22만 |
|---|
| 2025.12.08 | ₩29,038 | ₩29,507 | ₩28,743 | ₩29,025 | -0.05% | 28.3만 |
|---|
| 2025.12.05 | ₩29,078 | ₩29,293 | ₩28,408 | ₩28,462 | -2.12% | 17.6만 |
|---|
| 2025.12.04 | ₩28,824 | ₩29,145 | ₩28,422 | ₩28,784 | -0.14% | 25.2만 |
|---|
| 2025.12.03 | ₩27,685 | ₩29,253 | ₩27,350 | ₩29,105 | +5.13% | 26.1만 |
|---|
| 2025.12.02 | ₩27,350 | ₩28,194 | ₩27,135 | ₩27,671 | +1.18% | 31.6만 |
|---|
| 2025.12.01 | ₩26,626 | ₩27,323 | ₩26,626 | ₩26,800 | +0.65% | 30.7만 |
|---|
| 2025.11.28 | ₩27,162 | ₩27,591 | ₩26,800 | ₩27,176 | +0.05% | 18.3만 |
|---|
| 2025.11.26 | ₩27,604 | ₩28,341 | ₩27,042 | ₩27,149 | -1.65% | 43.4만 |
|---|
| 2025.11.25 | ₩26,278 | ₩27,591 | ₩26,130 | ₩27,578 | +4.95% | 40.6만 |
|---|
| 2025.11.24 | ₩25,219 | ₩26,653 | ₩25,125 | ₩26,452 | +4.89% | 65.7만 |
|---|
| 2025.11.21 | ₩24,214 | ₩25,527 | ₩23,946 | ₩24,978 | +3.15% | 47만 |
|---|
| 2025.11.20 | ₩25,407 | ₩25,943 | ₩24,241 | ₩24,348 | -4.17% | 52.7만 |
|---|
| 2025.11.19 | ₩23,906 | ₩25,501 | ₩23,906 | ₩24,844 | +3.92% | 62.1만 |
|---|
| 2025.11.18 | ₩22,981 | ₩24,120 | ₩22,807 | ₩23,852 | +3.79% | 52.8만 |
|---|
| 2025.11.17 | ₩24,522 | ₩24,737 | ₩23,236 | ₩23,410 | -4.54% | 44.5만 |
|---|
| 2025.11.14 | ₩24,335 | ₩25,340 | ₩24,254 | ₩24,737 | +1.65% | 36.8만 |
|---|
| 2025.11.13 | ₩26,439 | ₩27,805 | ₩25,032 | ₩25,246 | -4.51% | 58.9만 |
|---|
| 2025.11.12 | ₩25,715 | ₩25,862 | ₩25,005 | ₩25,460 | -0.99% | 93.6만 |
|---|
| 2025.11.11 | ₩26,412 | ₩26,412 | ₩25,246 | ₩25,367 | -3.96% | 36.2만 |
|---|
| 2025.11.10 | ₩28,382 | ₩28,462 | ₩26,465 | ₩26,693 | -5.95% | 47.7만 |
|---|
| 2025.11.07 | ₩27,310 | ₩27,792 | ₩26,077 | ₩27,229 | -0.29% | 67.1만 |
|---|
| 2025.11.06 | ₩26,921 | ₩29,413 | ₩24,295 | ₩26,331 | -2.19% | 94.9만 |
|---|
| 2025.11.05 | ₩35,551 | ₩36,690 | ₩35,015 | ₩36,315 | +2.15% | 25.6만 |
|---|
| 2025.11.04 | ₩36,824 | ₩37,212 | ₩35,109 | ₩35,243 | -4.29% | 17.1만 |
|---|
| 2025.11.03 | ₩37,963 | ₩38,633 | ₩36,944 | ₩38,057 | +0.25% | 20.6만 |
|---|
| 2025.10.31 | ₩37,588 | ₩37,869 | ₩36,958 | ₩37,601 | +0.04% | 20.1만 |
|---|
| 2025.10.30 | ₩38,137 | ₩38,660 | ₩37,253 | ₩37,655 | -1.26% | 17.5만 |
|---|
| 2025.10.29 | ₩40,509 | ₩40,616 | ₩37,976 | ₩38,445 | -5.09% | 22.3만 |
|---|
| 2025.10.28 | ₩40,844 | ₩40,897 | ₩39,678 | ₩39,852 | -2.43% | 10.6만 |
|---|
| 2025.10.27 | ₩41,340 | ₩42,050 | ₩40,723 | ₩40,938 | -0.97% | 15.3만 |
|---|
| 2025.10.24 | ₩40,683 | ₩41,447 | ₩40,187 | ₩40,536 | -0.36% | 17.7만 |
|---|
| 2025.10.23 | ₩38,338 | ₩39,598 | ₩37,802 | ₩39,289 | +2.48% | 24.2만 |
|---|
| 2025.10.22 | ₩40,455 | ₩41,983 | ₩37,655 | ₩38,298 | -5.33% | 27.7만 |
|---|
| 2025.10.21 | ₩42,559 | ₩42,974 | ₩41,567 | ₩41,969 | -1.39% | 19.2만 |
|---|
| 2025.10.20 | ₩41,219 | ₩44,234 | ₩41,219 | ₩42,814 | +3.87% | 33.3만 |
|---|
| 2025.10.17 | ₩40,670 | ₩41,688 | ₩40,201 | ₩40,817 | +0.36% | 26.9만 |
|---|
| 2025.10.16 | ₩42,358 | ₩42,747 | ₩41,273 | ₩41,527 | -1.96% | 30.9만 |
|---|
| 2025.10.15 | ₩41,634 | ₩42,800 | ₩41,058 | ₩41,862 | +0.55% | 31.9만 |
|---|
| 2025.10.14 | ₩38,472 | ₩41,956 | ₩38,217 | ₩40,375 | +4.95% | 38.5만 |
|---|
| 2025.10.13 | ₩36,234 | ₩40,201 | ₩35,980 | ₩39,437 | +8.84% | 41.6만 |
|---|
| 2025.10.10 | ₩38,016 | ₩38,150 | ₩34,345 | ₩34,385 | -9.55% | 21.5만 |
|---|