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 | ₩38,643 | ₩38,896 | ₩36,455 | ₩37,175 | -3.80% | 35.2만 |
| 2026.10.08 | ₩38,216 | ₩39,069 | ₩37,109 | ₩37,896 | -0.84% | 62.3만 |
| 2026.10.07 | ₩38,562 | ₩39,349 | ₩38,176 | ₩39,003 | +1.14% | 37.5만 |
| 2026.10.06 | ₩39,243 | ₩40,350 | ₩38,669 | ₩39,936 | +1.77% | 42.7만 |
| 2026.10.05 | ₩39,803 | ₩40,003 | ₩38,429 | ₩38,683 | -2.82% | 49.5만 |
| 2026.10.02 | ₩39,990 | ₩41,204 | ₩39,496 | ₩40,337 | +0.87% | 56만 |
| 2026.10.01 | ₩36,722 | ₩38,562 | ₩36,255 | ₩38,469 | +4.76% | 46.4만 |
| 2026.09.30 | ₩36,828 | ₩37,162 | ₩36,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,682 |
| -0.40% |
| 57.1만 |
| 2026.09.29 | ₩37,482 | ₩37,509 | ₩36,508 | ₩36,828 | -1.74% | 38.5만 |
|---|
| 2026.09.28 | ₩37,122 | ₩37,202 | ₩35,495 | ₩36,495 | -1.69% | 39.2만 |
|---|
| 2026.09.25 | ₩36,975 | ₩37,602 | ₩36,508 | ₩37,255 | +0.76% | 30만 |
|---|
| 2026.09.24 | ₩36,121 | ₩36,482 | ₩35,228 | ₩36,428 | +0.85% | 49.9만 |
|---|
| 2026.09.23 | ₩37,495 | ₩37,642 | ₩36,081 | ₩36,962 | -1.42% | 37.9만 |
|---|
| 2026.09.22 | ₩34,748 | ₩37,775 | ₩34,374 | ₩37,722 | +8.56% | 80.7만 |
|---|
| 2026.09.21 | ₩34,974 | ₩35,188 | ₩33,774 | ₩35,041 | +0.19% | 47.3만 |
|---|
| 2026.09.18 | ₩33,761 | ₩34,187 | ₩33,440 | ₩33,881 | +0.36% | 176.2만 |
|---|
| 2026.09.17 | ₩34,161 | ₩34,347 | ₩33,107 | ₩33,627 | -1.56% | 50.5만 |
|---|
| 2026.09.16 | ₩33,414 | ₩33,547 | ₩32,293 | ₩32,947 | -1.40% | 54.1만 |
|---|
| 2026.09.15 | ₩32,760 | ₩33,200 | ₩31,840 | ₩33,027 | +0.81% | 53.6만 |
|---|
| 2026.09.14 | ₩32,453 | ₩33,040 | ₩32,013 | ₩32,307 | -0.45% | 60.8만 |
|---|
| 2026.09.11 | ₩33,814 | ₩34,868 | ₩33,494 | ₩34,387 | +1.70% | 50.7만 |
|---|
| 2026.09.10 | ₩32,667 | ₩33,467 | ₩32,387 | ₩33,094 | +1.31% | 41.3만 |
|---|
| 2026.09.09 | ₩33,654 | ₩34,748 | ₩33,654 | ₩34,027 | +1.11% | 49.1만 |
|---|
| 2026.09.08 | ₩34,694 | ₩35,014 | ₩33,881 | ₩34,027 | -1.92% | 55.5만 |
|---|
| 2026.09.04 | ₩33,280 | ₩33,881 | ₩33,014 | ₩33,614 | +1.00% | 35.5만 |
|---|
| 2026.09.03 | ₩32,387 | ₩33,174 | ₩31,346 | ₩32,613 | +0.70% | 43.4만 |
|---|
| 2026.09.02 | ₩31,533 | ₩33,054 | ₩31,346 | ₩32,840 | +4.15% | 56.1만 |
|---|
| 2026.09.01 | ₩31,920 | ₩32,147 | ₩31,146 | ₩31,533 | -1.21% | 61.6만 |
|---|
| 2026.08.31 | ₩32,853 | ₩33,400 | ₩32,213 | ₩32,893 | +0.12% | 68.9만 |
|---|
| 2026.08.28 | ₩34,708 | ₩34,708 | ₩32,667 | ₩32,853 | -5.34% | 55.1만 |
|---|
| 2026.08.27 | ₩35,988 | ₩35,988 | ₩34,614 | ₩34,988 | -2.78% | 43.8만 |
|---|
| 2026.08.26 | ₩35,708 | ₩35,708 | ₩34,694 | ₩34,948 | -2.13% | 49.4만 |
|---|
| 2026.08.25 | ₩35,388 | ₩35,961 | ₩34,347 | ₩35,508 | +0.34% | 60.3만 |
|---|
| 2026.08.24 | ₩34,694 | ₩35,521 | ₩33,387 | ₩34,534 | -0.46% | 93.9만 |
|---|
| 2026.08.21 | ₩35,561 | ₩35,668 | ₩34,374 | ₩35,201 | -1.01% | 50.8만 |
|---|
| 2026.08.20 | ₩36,015 | ₩36,855 | ₩34,668 | ₩34,974 | -2.89% | 70.7만 |
|---|
| 2026.08.19 | ₩37,949 | ₩38,549 | ₩35,828 | ₩36,202 | -4.60% | 46.3만 |
|---|
| 2026.08.18 | ₩38,976 | ₩39,590 | ₩37,069 | ₩37,856 | -2.87% | 58.4만 |
|---|
| 2026.08.17 | ₩41,857 | ₩42,577 | ₩40,590 | ₩41,444 | -0.99% | 67.8만 |
|---|
| 2026.08.14 | ₩40,897 | ₩41,964 | ₩39,696 | ₩41,043 | +0.36% | 63.8만 |
|---|
| 2026.08.13 | ₩39,936 | ₩45,525 | ₩39,216 | ₩40,843 | +2.27% | 155.1만 |
|---|
| 2026.08.12 | ₩49,274 | ₩49,354 | ₩47,700 | ₩48,393 | -1.79% | 91.6만 |
|---|
| 2026.08.11 | ₩46,646 | ₩47,966 | ₩45,952 | ₩46,472 | -0.37% | 28.1만 |
|---|
| 2026.08.10 | ₩47,886 | ₩48,647 | ₩45,699 | ₩46,099 | -3.73% | 59.6만 |
|---|
| 2026.08.07 | ₩45,885 | ₩48,393 | ₩45,445 | ₩48,126 | +4.88% | 44.2만 |
|---|
| 2026.08.06 | ₩43,391 | ₩46,206 | ₩41,457 | ₩44,458 | +2.46% | 32.8만 |
|---|
| 2026.08.05 | ₩44,178 | ₩45,539 | ₩43,324 | ₩43,404 | -1.75% | 45.6만 |
|---|
| 2026.08.04 | ₩45,085 | ₩45,765 | ₩43,218 | ₩45,058 | -0.06% | 51.3만 |
|---|
| 2026.08.03 | ₩41,417 | ₩43,605 | ₩40,643 | ₩41,977 | +1.35% | 39.4만 |
|---|
| 2026.07.31 | ₩43,498 | ₩44,218 | ₩41,057 | ₩42,337 | -2.67% | 35만 |
|---|
| 2026.07.30 | ₩39,376 | ₩41,684 | ₩38,816 | ₩41,497 | +5.39% | 46.4만 |
|---|
| 2026.07.29 | ₩38,362 | ₩39,429 | ₩36,028 | ₩36,948 | -3.69% | 84.9만 |
|---|
| 2026.07.28 | ₩38,589 | ₩39,550 | ₩36,242 | ₩38,482 | -0.28% | 70.3만 |
|---|
| 2026.07.27 | ₩41,790 | ₩42,084 | ₩38,442 | ₩41,110 | -1.63% | 63.2만 |
|---|
| 2026.07.24 | ₩44,512 | ₩44,512 | ₩41,057 | ₩41,150 | -7.55% | 67만 |
|---|
| 2026.07.23 | ₩45,032 | ₩46,352 | ₩44,338 | ₩45,098 | +0.15% | 40.4만 |
|---|
| 2026.07.22 | ₩45,245 | ₩47,259 | ₩45,232 | ₩46,352 | +2.45% | 42.2만 |
|---|
| 2026.07.21 | ₩44,392 | ₩46,833 | ₩43,671 | ₩46,672 | +5.14% | 54.9만 |
|---|
| 2026.07.20 | ₩42,524 | ₩42,791 | ₩41,190 | ₩41,897 | -1.47% | 49.5만 |
|---|
| 2026.07.17 | ₩39,363 | ₩42,951 | ₩38,402 | ₩41,710 | +5.96% | 87.2만 |
|---|
| 2026.07.16 | ₩45,339 | ₩45,872 | ₩40,643 | ₩40,963 | -9.65% | 117.8만 |
|---|
| 2026.07.15 | ₩47,099 | ₩48,113 | ₩43,218 | ₩47,153 | +0.11% | 136.1만 |
|---|
| 2026.07.14 | ₩49,420 | ₩49,447 | ₩45,725 | ₩46,432 | -6.05% | 38.5만 |
|---|
| 2026.07.13 | ₩47,646 | ₩48,553 | ₩45,752 | ₩46,272 | -2.88% | 47.3만 |
|---|
| 2026.07.10 | ₩49,794 | ₩50,714 | ₩48,593 | ₩50,101 | +0.62% | 27.8만 |
|---|
| 2026.07.09 | ₩52,968 | ₩53,609 | ₩50,501 | ₩50,661 | -4.36% | 54.6만 |
|---|
| 2026.07.08 | ₩46,326 | ₩50,101 | ₩46,139 | ₩49,847 | +7.60% | 76.7만 |
|---|
| 2026.07.07 | ₩46,833 | ₩47,660 | ₩44,818 | ₩46,379 | -0.97% | 86.5만 |
|---|
| 2026.07.06 | ₩51,088 | ₩53,582 | ₩50,741 | ₩51,008 | -0.16% | 53.4만 |
|---|
| 2026.07.02 | ₩58,317 | ₩58,851 | ₩48,993 | ₩49,500 | -15.12% | 78.1만 |
|---|
| 2026.07.01 | ₩60,451 | ₩60,531 | ₩57,090 | ₩58,050 | -3.97% | 57.5만 |
|---|
| 2026.06.30 | ₩60,865 | ₩63,880 | ₩60,331 | ₩63,133 | +3.73% | 55만 |
|---|
| 2026.06.29 | ₩58,117 | ₩61,078 | ₩54,209 | ₩60,305 | +3.76% | 69.1만 |
|---|
| 2026.06.26 | ₩57,037 | ₩58,971 | ₩55,623 | ₩58,677 | +2.88% | 113.4만 |
|---|
| 2026.06.25 | ₩62,212 | ₩62,452 | ₩56,356 | ₩60,958 | -2.02% | 65.1만 |
|---|
| 2026.06.24 | ₩60,318 | ₩60,318 | ₩54,449 | ₩55,996 | -7.16% | 70.9만 |
|---|
| 2026.06.23 | ₩58,717 | ₩63,519 | ₩58,464 | ₩60,118 | +2.39% | 64.4만 |
|---|
| 2026.06.22 | ₩66,867 | ₩68,508 | ₩64,160 | ₩65,840 | -1.54% | 72.1만 |
|---|
| 2026.06.18 | ₩60,745 | ₩65,534 | ₩60,745 | ₩64,080 | +5.49% | 292.8만 |
|---|
| 2026.06.17 | ₩62,025 | ₩63,733 | ₩57,357 | ₩57,557 | -7.20% | 61.8만 |
|---|
| 2026.06.16 | ₩62,812 | ₩65,760 | ₩59,905 | ₩60,251 | -4.08% | 72만 |
|---|
| 2026.06.15 | ₩64,560 | ₩65,480 | ₩62,399 | ₩63,173 | -2.15% | 58.6만 |
|---|
| 2026.06.12 | ₩58,571 | ₩61,505 | ₩57,370 | ₩60,305 | +2.96% | 49.3만 |
|---|
| 2026.06.11 | ₩52,768 | ₩57,944 | ₩52,355 | ₩57,797 | +9.53% | 64.4만 |
|---|
| 2026.06.10 | ₩54,102 | ₩56,423 | ₩50,394 | ₩51,501 | -4.81% | 96만 |
|---|
| 2026.06.09 | ₩60,945 | ₩60,945 | ₩50,407 | ₩54,729 | -10.20% | 99.3만 |
|---|
| 2026.06.08 | ₩59,891 | ₩62,025 | ₩57,464 | ₩58,957 | -1.56% | 103.1만 |
|---|
| 2026.06.05 | ₩64,160 | ₩64,160 | ₩55,903 | ₩56,036 | -12.66% | 110.8만 |
|---|
| 2026.06.04 | ₩65,373 | ₩69,989 | ₩63,199 | ₩67,027 | +2.53% | 86.9만 |
|---|
| 2026.06.03 | ₩71,603 | ₩72,483 | ₩64,026 | ₩70,322 | -1.79% | 134.7만 |
|---|
| 2026.06.02 | ₩60,692 | ₩71,203 | ₩60,692 | ₩71,122 | +17.19% | 157.1만 |
|---|
| 2026.06.01 | ₩58,584 | ₩62,239 | ₩57,530 | ₩58,531 | -0.09% | 77.7만 |
|---|
| 2026.05.29 | ₩65,960 | ₩66,627 | ₩59,571 | ₩60,491 | -8.29% | 93.9만 |
|---|
| 2026.05.28 | ₩64,653 | ₩68,495 | ₩59,918 | ₩65,814 | +1.79% | 112.3만 |
|---|
| 2026.05.27 | ₩67,801 | ₩68,215 | ₩61,358 | ₩65,173 | -3.88% | 157.3만 |
|---|
| 2026.05.26 | ₩59,998 | ₩65,640 | ₩58,837 | ₩63,880 | +6.47% | 180.6만 |
|---|
| 2026.05.22 | ₩52,688 | ₩56,957 | ₩52,208 | ₩55,649 | +5.62% | 93.1만 |
|---|
| 2026.05.21 | ₩53,422 | ₩55,049 | ₩51,688 | ₩52,168 | -2.35% | 68.9만 |
|---|
| 2026.05.20 | ₩52,555 | ₩54,636 | ₩51,648 | ₩54,156 | +3.05% | 59.3만 |
|---|
| 2026.05.19 | ₩49,394 | ₩52,662 | ₩48,487 | ₩51,514 | +4.29% | 60.5만 |
|---|
| 2026.05.18 | ₩54,542 | ₩55,609 | ₩50,314 | ₩51,408 | -5.75% | 85.3만 |
|---|
| 2026.05.15 | ₩51,675 | ₩52,502 | ₩50,021 | ₩51,848 | +0.34% | 70.3만 |
|---|
| 2026.05.14 | ₩55,249 | ₩55,983 | ₩53,329 | ₩54,822 | -0.77% | 59.5만 |
|---|
| 2026.05.13 | ₩53,155 | ₩58,157 | ₩51,661 | ₩55,476 | +4.37% | 145.8만 |
|---|
| 2026.05.12 | ₩50,247 | ₩50,554 | ₩46,686 | ₩50,314 | +0.13% | 100만 |
|---|
| 2026.05.11 | ₩51,634 | ₩53,088 | ₩49,514 | ₩51,514 | -0.23% | 93.7만 |
|---|
| 2026.05.08 | ₩49,807 | ₩52,395 | ₩49,434 | ₩50,554 | +1.50% | 109.3만 |
|---|
| 2026.05.07 | ₩52,195 | ₩54,956 | ₩47,313 | ₩49,940 | -4.32% | 224.6만 |
|---|
| 2026.05.06 | ₩59,024 | ₩66,654 | ₩58,024 | ₩65,800 | +11.48% | 275.2만 |
|---|
| 2026.05.05 | ₩57,103 | ₩60,585 | ₩55,236 | ₩58,357 | +2.20% | 119.3만 |
|---|
| 2026.05.04 | ₩57,610 | ₩58,677 | ₩54,689 | ₩56,263 | -2.34% | 96.2만 |
|---|
| 2026.05.01 | ₩58,277 | ₩59,678 | ₩55,316 | ₩57,464 | -1.40% | 172만 |
|---|
| 2026.04.30 | ₩54,276 | ₩58,024 | ₩52,688 | ₩57,930 | +6.73% | 71.5만 |
|---|
| 2026.04.29 | ₩53,995 | ₩54,676 | ₩50,954 | ₩53,435 | -1.04% | 91.5만 |
|---|
| 2026.04.28 | ₩51,488 | ₩53,622 | ₩50,101 | ₩52,782 | +2.51% | 112만 |
|---|
| 2026.04.27 | ₩59,758 | ₩60,598 | ₩54,529 | ₩56,476 | -5.49% | 144.5만 |
|---|
| 2026.04.24 | ₩57,504 | ₩61,318 | ₩54,556 | ₩59,291 | +3.11% | 166.4만 |
|---|
| 2026.04.23 | ₩54,289 | ₩55,996 | ₩51,875 | ₩53,195 | -2.01% | 113.5만 |
|---|
| 2026.04.22 | ₩55,023 | ₩60,318 | ₩51,034 | ₩54,262 | -1.38% | 206.8만 |
|---|
| 2026.04.21 | ₩53,142 | ₩55,623 | ₩50,741 | ₩52,181 | -1.81% | 153.9만 |
|---|
| 2026.04.20 | ₩47,566 | ₩55,810 | ₩46,059 | ₩53,222 | +11.89% | 249.5만 |
|---|
| 2026.04.17 | ₩42,711 | ₩47,620 | ₩41,750 | ₩45,192 | +5.81% | 105.8만 |
|---|
| 2026.04.16 | ₩41,350 | ₩42,284 | ₩40,150 | ₩41,630 | +0.68% | 75.2만 |
|---|
| 2026.04.15 | ₩40,136 | ₩42,457 | ₩38,883 | ₩41,630 | +3.72% | 87.2만 |
|---|
| 2026.04.14 | ₩36,988 | ₩43,218 | ₩36,695 | ₩40,523 | +9.56% | 154.8만 |
|---|
| 2026.04.13 | ₩34,681 | ₩36,668 | ₩34,628 | ₩36,535 | +5.35% | 28.7만 |
|---|
| 2026.04.10 | ₩34,081 | ₩35,108 | ₩33,854 | ₩34,654 | +1.68% | 18.7만 |
|---|
| 2026.04.09 | ₩32,520 | ₩33,881 | ₩32,520 | ₩33,707 | +3.65% | 21.1만 |
|---|
| 2026.04.08 | ₩32,680 | ₩33,174 | ₩31,773 | ₩32,520 | -0.49% | 25.2만 |
|---|
| 2026.04.07 | ₩30,879 | ₩31,079 | ₩29,986 | ₩30,773 | -0.35% | 29.1만 |
|---|
| 2026.04.06 | ₩30,186 | ₩31,293 | ₩30,146 | ₩30,933 | +2.47% | 24.7만 |
|---|
| 2026.04.02 | ₩29,359 | ₩30,933 | ₩28,812 | ₩30,292 | +3.18% | 16.8만 |
|---|
| 2026.04.01 | ₩29,919 | ₩31,146 | ₩29,839 | ₩30,466 | +1.83% | 18.7만 |
|---|
| 2026.03.31 | ₩28,438 | ₩29,585 | ₩27,718 | ₩29,559 | +3.94% | 27.9만 |
|---|
| 2026.03.30 | ₩29,852 | ₩30,052 | ₩27,691 | ₩27,785 | -6.93% | 27.1만 |
|---|
| 2026.03.27 | ₩29,652 | ₩29,866 | ₩28,732 | ₩29,412 | -0.81% | 25.2만 |
|---|
| 2026.03.26 | ₩30,466 | ₩31,293 | ₩29,972 | ₩30,106 | -1.18% | 20.9만 |
|---|
| 2026.03.25 | ₩30,759 | ₩31,626 | ₩30,733 | ₩31,093 | +1.08% | 21.6만 |
|---|
| 2026.03.24 | ₩28,625 | ₩30,586 | ₩28,625 | ₩30,226 | +5.59% | 22.1만 |
|---|
| 2026.03.23 | ₩28,678 | ₩29,385 | ₩28,478 | ₩29,159 | +1.67% | 26.2만 |
|---|
| 2026.03.20 | ₩28,892 | ₩28,999 | ₩27,625 | ₩27,771 | -3.88% | 50.1만 |
|---|
| 2026.03.19 | ₩27,345 | ₩29,425 | ₩27,131 | ₩28,852 | +5.51% | 25.1만 |
|---|
| 2026.03.18 | ₩28,345 | ₩28,572 | ₩27,825 | ₩28,185 | -0.56% | 23.1만 |
|---|
| 2026.03.17 | ₩28,705 | ₩29,199 | ₩28,011 | ₩28,305 | -1.39% | 23.1만 |
|---|
| 2026.03.16 | ₩29,239 | ₩29,505 | ₩28,585 | ₩28,585 | -2.24% | 26.2만 |
|---|
| 2026.03.13 | ₩28,478 | ₩29,212 | ₩28,265 | ₩28,692 | +0.75% | 27.2만 |
|---|
| 2026.03.12 | ₩28,105 | ₩28,612 | ₩27,718 | ₩28,278 | +0.62% | 29.1만 |
|---|
| 2026.03.11 | ₩28,612 | ₩29,132 | ₩27,571 | ₩28,812 | +0.70% | 51.6만 |
|---|
| 2026.03.10 | ₩26,397 | ₩27,518 | ₩26,371 | ₩26,838 | +1.67% | 37.4만 |
|---|
| 2026.03.09 | ₩25,904 | ₩26,598 | ₩25,344 | ₩26,478 | +2.21% | 43.9만 |
|---|
| 2026.03.06 | ₩25,757 | ₩26,838 | ₩25,757 | ₩26,491 | +2.85% | 46.2만 |
|---|
| 2026.03.05 | ₩26,971 | ₩27,598 | ₩26,611 | ₩26,864 | -0.40% | 23.8만 |
|---|
| 2026.03.04 | ₩27,638 | ₩28,011 | ₩27,011 | ₩27,238 | -1.45% | 27.1만 |
|---|
| 2026.03.03 | ₩27,465 | ₩27,958 | ₩26,744 | ₩27,331 | -0.49% | 28.8만 |
|---|
| 2026.03.02 | ₩27,171 | ₩28,825 | ₩27,171 | ₩28,785 | +5.94% | 18.5만 |
|---|
| 2026.02.27 | ₩28,585 | ₩28,585 | ₩27,758 | ₩28,025 | -1.96% | 25.3만 |
|---|
| 2026.02.26 | ₩30,212 | ₩30,666 | ₩28,972 | ₩29,265 | -3.13% | 16.6만 |
|---|
| 2026.02.25 | ₩29,412 | ₩30,412 | ₩29,359 | ₩30,186 | +2.63% | 18.7만 |
|---|
| 2026.02.24 | ₩29,759 | ₩30,279 | ₩29,239 | ₩29,412 | -1.17% | 21만 |
|---|
| 2026.02.23 | ₩29,732 | ₩29,746 | ₩28,718 | ₩29,132 | -2.02% | 23.8만 |
|---|
| 2026.02.20 | ₩29,185 | ₩30,599 | ₩28,932 | ₩29,852 | +2.29% | 21.8만 |
|---|
| 2026.02.19 | ₩29,225 | ₩29,759 | ₩28,798 | ₩29,706 | +1.64% | 20.4만 |
|---|
| 2026.02.18 | ₩30,479 | ₩30,479 | ₩29,092 | ₩29,812 | -2.19% | 25만 |
|---|
| 2026.02.17 | ₩29,786 | ₩30,786 | ₩28,905 | ₩30,292 | +1.70% | 46.2만 |
|---|
| 2026.02.13 | ₩27,531 | ₩30,479 | ₩27,305 | ₩30,212 | +9.74% | 48.7만 |
|---|
| 2026.02.12 | ₩28,212 | ₩28,692 | ₩26,931 | ₩27,571 | -2.27% | 33.1만 |
|---|
| 2026.02.11 | ₩27,398 | ₩28,718 | ₩27,398 | ₩27,958 | +2.04% | 36.9만 |
|---|
| 2026.02.10 | ₩28,118 | ₩28,212 | ₩26,731 | ₩26,811 | -4.65% | 30만 |
|---|
| 2026.02.09 | ₩28,172 | ₩29,332 | ₩27,438 | ₩27,985 | -0.66% | 37.6만 |
|---|
| 2026.02.06 | ₩24,023 | ₩29,612 | ₩22,689 | ₩28,492 | +18.60% | 137.4만 |
|---|
| 2026.02.05 | ₩29,679 | ₩30,412 | ₩28,625 | ₩30,026 | +1.17% | 60.6만 |
|---|
| 2026.02.04 | ₩30,079 | ₩31,199 | ₩29,079 | ₩29,706 | -1.24% | 51만 |
|---|
| 2026.02.03 | ₩30,132 | ₩30,533 | ₩28,265 | ₩29,706 | -1.42% | 69.2만 |
|---|
| 2026.02.02 | ₩29,025 | ₩30,986 | ₩29,025 | ₩29,826 | +2.76% | 71.1만 |
|---|
| 2026.01.30 | ₩29,559 | ₩30,399 | ₩29,292 | ₩29,479 | -0.27% | 34.5만 |
|---|
| 2026.01.29 | ₩29,946 | ₩30,479 | ₩28,585 | ₩30,012 | +0.22% | 34.2만 |
|---|
| 2026.01.28 | ₩30,306 | ₩31,159 | ₩29,786 | ₩29,972 | -1.10% | 47.8만 |
|---|
| 2026.01.27 | ₩29,519 | ₩30,346 | ₩29,479 | ₩29,679 | +0.54% | 27.7만 |
|---|
| 2026.01.26 | ₩29,385 | ₩29,665 | ₩29,092 | ₩29,265 | -0.41% | 24.4만 |
|---|
| 2026.01.23 | ₩30,613 | ₩30,706 | ₩29,079 | ₩29,385 | -4.01% | 19.8만 |
|---|
| 2026.01.22 | ₩31,333 | ₩31,680 | ₩30,799 | ₩30,906 | -1.36% | 25.1만 |
|---|
| 2026.01.21 | ₩29,519 | ₩31,346 | ₩29,345 | ₩30,639 | +3.80% | 58.5만 |
|---|
| 2026.01.20 | ₩28,865 | ₩29,706 | ₩28,505 | ₩28,905 | +0.14% | 30만 |
|---|
| 2026.01.16 | ₩30,426 | ₩31,146 | ₩29,892 | ₩30,026 | -1.32% | 23.9만 |
|---|
| 2026.01.15 | ₩29,919 | ₩30,426 | ₩29,879 | ₩29,999 | +0.27% | 29.8만 |
|---|
| 2026.01.14 | ₩29,479 | ₩29,812 | ₩29,159 | ₩29,345 | -0.45% | 30.1만 |
|---|
| 2026.01.13 | ₩29,732 | ₩30,092 | ₩29,412 | ₩29,559 | -0.58% | 22.4만 |
|---|
| 2026.01.12 | ₩29,039 | ₩29,826 | ₩28,692 | ₩29,639 | +2.07% | 20.6만 |
|---|
| 2026.01.09 | ₩29,665 | ₩29,866 | ₩28,785 | ₩29,452 | -0.72% | 16.5만 |
|---|
| 2026.01.08 | ₩28,932 | ₩29,559 | ₩28,452 | ₩29,292 | +1.24% | 26.3만 |
|---|
| 2026.01.07 | ₩29,879 | ₩29,879 | ₩28,545 | ₩29,319 | -1.88% | 24.5만 |
|---|
| 2026.01.06 | ₩28,705 | ₩30,186 | ₩28,492 | ₩30,159 | +5.07% | 33.2만 |
|---|
| 2026.01.05 | ₩28,185 | ₩29,572 | ₩28,172 | ₩28,478 | +1.04% | 39.3만 |
|---|
| 2026.01.02 | ₩27,198 | ₩27,865 | ₩27,158 | ₩27,558 | +1.32% | 25.3만 |
|---|
| 2025.12.31 | ₩26,651 | ₩26,944 | ₩26,331 | ₩26,424 | -0.85% | 31.3만 |
|---|
| 2025.12.30 | ₩26,918 | ₩26,944 | ₩26,598 | ₩26,638 | -1.04% | 30.3만 |
|---|
| 2025.12.29 | ₩26,464 | ₩27,011 | ₩26,464 | ₩26,824 | +1.36% | 38.9만 |
|---|
| 2025.12.26 | ₩27,078 | ₩27,318 | ₩26,758 | ₩26,864 | -0.79% | 22.5만 |
|---|
| 2025.12.24 | ₩26,864 | ₩27,118 | ₩26,678 | ₩26,958 | +0.35% | 8.8만 |
|---|
| 2025.12.23 | ₩26,931 | ₩27,251 | ₩26,678 | ₩26,851 | -0.30% | 30.6만 |
|---|
| 2025.12.22 | ₩27,398 | ₩28,092 | ₩26,944 | ₩27,091 | -1.12% | 29.8만 |
|---|
| 2025.12.19 | ₩26,824 | ₩27,411 | ₩26,798 | ₩27,131 | +1.14% | 99만 |
|---|
| 2025.12.18 | ₩27,531 | ₩27,811 | ₩26,664 | ₩26,811 | -2.62% | 24만 |
|---|
| 2025.12.17 | ₩26,904 | ₩27,238 | ₩26,438 | ₩26,744 | -0.59% | 44.6만 |
|---|
| 2025.12.16 | ₩26,464 | ₩27,278 | ₩26,291 | ₩26,904 | +1.66% | 32.1만 |
|---|
| 2025.12.15 | ₩27,425 | ₩27,678 | ₩26,651 | ₩26,798 | -2.29% | 28.7만 |
|---|
| 2025.12.12 | ₩28,785 | ₩28,879 | ₩26,704 | ₩27,144 | -5.70% | 35만 |
|---|
| 2025.12.11 | ₩29,265 | ₩29,545 | ₩28,758 | ₩28,945 | -1.09% | 35.1만 |
|---|
| 2025.12.10 | ₩29,079 | ₩30,186 | ₩28,959 | ₩29,639 | +1.93% | 32.5만 |
|---|
| 2025.12.09 | ₩28,505 | ₩29,292 | ₩28,292 | ₩29,052 | +1.92% | 22만 |
|---|
| 2025.12.08 | ₩28,905 | ₩29,372 | ₩28,612 | ₩28,892 | -0.05% | 28.3만 |
|---|
| 2025.12.05 | ₩28,945 | ₩29,159 | ₩28,278 | ₩28,332 | -2.12% | 17.6만 |
|---|
| 2025.12.04 | ₩28,692 | ₩29,012 | ₩28,292 | ₩28,652 | -0.14% | 25.2만 |
|---|
| 2025.12.03 | ₩27,558 | ₩29,119 | ₩27,224 | ₩28,972 | +5.13% | 26.1만 |
|---|
| 2025.12.02 | ₩27,224 | ₩28,065 | ₩27,011 | ₩27,545 | +1.18% | 31.6만 |
|---|
| 2025.12.01 | ₩26,504 | ₩27,198 | ₩26,504 | ₩26,678 | +0.65% | 30.7만 |
|---|
| 2025.11.28 | ₩27,038 | ₩27,465 | ₩26,678 | ₩27,051 | +0.05% | 18.3만 |
|---|
| 2025.11.26 | ₩27,478 | ₩28,212 | ₩26,918 | ₩27,024 | -1.65% | 43.4만 |
|---|
| 2025.11.25 | ₩26,157 | ₩27,465 | ₩26,011 | ₩27,451 | +4.95% | 40.6만 |
|---|
| 2025.11.24 | ₩25,104 | ₩26,531 | ₩25,010 | ₩26,331 | +4.89% | 65.7만 |
|---|
| 2025.11.21 | ₩24,103 | ₩25,410 | ₩23,836 | ₩24,864 | +3.15% | 47만 |
|---|
| 2025.11.20 | ₩25,290 | ₩25,824 | ₩24,130 | ₩24,237 | -4.17% | 52.7만 |
|---|
| 2025.11.19 | ₩23,796 | ₩25,384 | ₩23,796 | ₩24,730 | +3.92% | 62.1만 |
|---|
| 2025.11.18 | ₩22,876 | ₩24,010 | ₩22,703 | ₩23,743 | +3.79% | 52.8만 |
|---|
| 2025.11.17 | ₩24,410 | ₩24,623 | ₩23,129 | ₩23,303 | -4.54% | 44.5만 |
|---|
| 2025.11.14 | ₩24,223 | ₩25,224 | ₩24,143 | ₩24,623 | +1.65% | 36.8만 |
|---|
| 2025.11.13 | ₩26,317 | ₩27,678 | ₩24,917 | ₩25,130 | -4.51% | 58.9만 |
|---|
| 2025.11.12 | ₩25,597 | ₩25,744 | ₩24,890 | ₩25,344 | -0.99% | 93.6만 |
|---|
| 2025.11.11 | ₩26,291 | ₩26,291 | ₩25,130 | ₩25,250 | -3.96% | 36.2만 |
|---|
| 2025.11.10 | ₩28,252 | ₩28,332 | ₩26,344 | ₩26,571 | -5.95% | 47.7만 |
|---|
| 2025.11.07 | ₩27,184 | ₩27,665 | ₩25,957 | ₩27,104 | -0.29% | 67.1만 |
|---|
| 2025.11.06 | ₩26,798 | ₩29,279 | ₩24,183 | ₩26,211 | -2.19% | 94.9만 |
|---|
| 2025.11.05 | ₩35,388 | ₩36,522 | ₩34,854 | ₩36,148 | +2.15% | 25.6만 |
|---|
| 2025.11.04 | ₩36,655 | ₩37,042 | ₩34,948 | ₩35,081 | -4.29% | 17.1만 |
|---|
| 2025.11.03 | ₩37,789 | ₩38,456 | ₩36,775 | ₩37,882 | +0.25% | 20.6만 |
|---|
| 2025.10.31 | ₩37,415 | ₩37,695 | ₩36,788 | ₩37,429 | +0.04% | 20.1만 |
|---|
| 2025.10.30 | ₩37,962 | ₩38,482 | ₩37,082 | ₩37,482 | -1.26% | 17.5만 |
|---|
| 2025.10.29 | ₩40,323 | ₩40,430 | ₩37,802 | ₩38,269 | -5.09% | 22.3만 |
|---|
| 2025.10.28 | ₩40,657 | ₩40,710 | ₩39,496 | ₩39,670 | -2.43% | 10.6만 |
|---|
| 2025.10.27 | ₩41,150 | ₩41,857 | ₩40,537 | ₩40,750 | -0.97% | 15.3만 |
|---|
| 2025.10.24 | ₩40,497 | ₩41,257 | ₩40,003 | ₩40,350 | -0.36% | 17.7만 |
|---|
| 2025.10.23 | ₩38,162 | ₩39,416 | ₩37,629 | ₩39,109 | +2.48% | 24.2만 |
|---|
| 2025.10.22 | ₩40,270 | ₩41,790 | ₩37,482 | ₩38,122 | -5.33% | 27.7만 |
|---|
| 2025.10.21 | ₩42,364 | ₩42,778 | ₩41,377 | ₩41,777 | -1.39% | 19.2만 |
|---|
| 2025.10.20 | ₩41,030 | ₩44,031 | ₩41,030 | ₩42,617 | +3.87% | 33.3만 |
|---|
| 2025.10.17 | ₩40,483 | ₩41,497 | ₩40,016 | ₩40,630 | +0.36% | 26.9만 |
|---|
| 2025.10.16 | ₩42,164 | ₩42,551 | ₩41,084 | ₩41,337 | -1.96% | 30.9만 |
|---|
| 2025.10.15 | ₩41,444 | ₩42,604 | ₩40,870 | ₩41,670 | +0.55% | 31.9만 |
|---|
| 2025.10.14 | ₩38,296 | ₩41,764 | ₩38,042 | ₩40,190 | +4.95% | 38.5만 |
|---|
| 2025.10.13 | ₩36,068 | ₩40,016 | ₩35,815 | ₩39,256 | +8.84% | 41.6만 |
|---|
| 2025.10.10 | ₩37,842 | ₩37,976 | ₩34,187 | ₩34,227 | -9.55% | 21.5만 |
|---|