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 | ₩38,655 | ₩38,908 | ₩36,466 | ₩37,187 | -3.80% | 35.2만 |
| 2026.10.08 | ₩38,228 | ₩39,082 | ₩37,120 | ₩37,907 | -0.84% | 62.3만 |
| 2026.10.07 | ₩38,575 | ₩39,362 | ₩38,188 | ₩39,015 | +1.14% | 37.5만 |
| 2026.10.06 | ₩39,255 | ₩40,363 | ₩38,681 | ₩39,949 | +1.77% | 42.7만 |
| 2026.10.05 | ₩39,816 | ₩40,016 | ₩38,441 | ₩38,695 | -2.82% | 49.5만 |
| 2026.10.02 | ₩40,002 | ₩41,217 | ₩39,509 | ₩40,349 | +0.87% | 56만 |
| 2026.10.01 | ₩36,733 | ₩38,575 | ₩36,266 | ₩38,481 | +4.76% | 46.4만 |
| 2026.09.30 | ₩36,840 | ₩37,174 | ₩36,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,693 |
| -0.40% |
| 57.1만 |
| 2026.09.29 | ₩37,494 | ₩37,521 | ₩36,520 | ₩36,840 | -1.74% | 38.5만 |
|---|
| 2026.09.28 | ₩37,134 | ₩37,214 | ₩35,506 | ₩36,506 | -1.69% | 39.2만 |
|---|
| 2026.09.25 | ₩36,987 | ₩37,614 | ₩36,520 | ₩37,267 | +0.76% | 30만 |
|---|
| 2026.09.24 | ₩36,133 | ₩36,493 | ₩35,239 | ₩36,440 | +0.85% | 49.9만 |
|---|
| 2026.09.23 | ₩37,507 | ₩37,654 | ₩36,093 | ₩36,973 | -1.42% | 37.9만 |
|---|
| 2026.09.22 | ₩34,759 | ₩37,787 | ₩34,385 | ₩37,734 | +8.56% | 80.7만 |
|---|
| 2026.09.21 | ₩34,985 | ₩35,199 | ₩33,784 | ₩35,052 | +0.19% | 47.3만 |
|---|
| 2026.09.18 | ₩33,771 | ₩34,198 | ₩33,451 | ₩33,891 | +0.36% | 176.2만 |
|---|
| 2026.09.17 | ₩34,171 | ₩34,358 | ₩33,117 | ₩33,638 | -1.56% | 50.5만 |
|---|
| 2026.09.16 | ₩33,424 | ₩33,558 | ₩32,303 | ₩32,957 | -1.40% | 54.1만 |
|---|
| 2026.09.15 | ₩32,770 | ₩33,211 | ₩31,850 | ₩33,037 | +0.81% | 53.6만 |
|---|
| 2026.09.14 | ₩32,464 | ₩33,051 | ₩32,023 | ₩32,317 | -0.45% | 60.8만 |
|---|
| 2026.09.11 | ₩33,825 | ₩34,879 | ₩33,504 | ₩34,398 | +1.70% | 50.7만 |
|---|
| 2026.09.10 | ₩32,677 | ₩33,478 | ₩32,397 | ₩33,104 | +1.31% | 41.3만 |
|---|
| 2026.09.09 | ₩33,664 | ₩34,759 | ₩33,664 | ₩34,038 | +1.11% | 49.1만 |
|---|
| 2026.09.08 | ₩34,705 | ₩35,025 | ₩33,891 | ₩34,038 | -1.92% | 55.5만 |
|---|
| 2026.09.04 | ₩33,291 | ₩33,891 | ₩33,024 | ₩33,624 | +1.00% | 35.5만 |
|---|
| 2026.09.03 | ₩32,397 | ₩33,184 | ₩31,356 | ₩32,624 | +0.70% | 43.4만 |
|---|
| 2026.09.02 | ₩31,543 | ₩33,064 | ₩31,356 | ₩32,850 | +4.15% | 56.1만 |
|---|
| 2026.09.01 | ₩31,930 | ₩32,157 | ₩31,156 | ₩31,543 | -1.21% | 61.6만 |
|---|
| 2026.08.31 | ₩32,864 | ₩33,411 | ₩32,223 | ₩32,904 | +0.12% | 68.9만 |
|---|
| 2026.08.28 | ₩34,718 | ₩34,718 | ₩32,677 | ₩32,864 | -5.34% | 55.1만 |
|---|
| 2026.08.27 | ₩35,999 | ₩35,999 | ₩34,625 | ₩34,999 | -2.78% | 43.8만 |
|---|
| 2026.08.26 | ₩35,719 | ₩35,719 | ₩34,705 | ₩34,959 | -2.13% | 49.4만 |
|---|
| 2026.08.25 | ₩35,399 | ₩35,973 | ₩34,358 | ₩35,519 | +0.34% | 60.3만 |
|---|
| 2026.08.24 | ₩34,705 | ₩35,532 | ₩33,398 | ₩34,545 | -0.46% | 93.9만 |
|---|
| 2026.08.21 | ₩35,572 | ₩35,679 | ₩34,385 | ₩35,212 | -1.01% | 50.8만 |
|---|
| 2026.08.20 | ₩36,026 | ₩36,867 | ₩34,678 | ₩34,985 | -2.89% | 70.7만 |
|---|
| 2026.08.19 | ₩37,961 | ₩38,561 | ₩35,839 | ₩36,213 | -4.60% | 46.3만 |
|---|
| 2026.08.18 | ₩38,988 | ₩39,602 | ₩37,080 | ₩37,867 | -2.87% | 58.4만 |
|---|
| 2026.08.17 | ₩41,870 | ₩42,591 | ₩40,603 | ₩41,457 | -0.99% | 67.8만 |
|---|
| 2026.08.14 | ₩40,910 | ₩41,977 | ₩39,709 | ₩41,056 | +0.36% | 63.8만 |
|---|
| 2026.08.13 | ₩39,949 | ₩45,540 | ₩39,228 | ₩40,856 | +2.27% | 155.1만 |
|---|
| 2026.08.12 | ₩49,289 | ₩49,369 | ₩47,715 | ₩48,408 | -1.79% | 91.6만 |
|---|
| 2026.08.11 | ₩46,660 | ₩47,981 | ₩45,967 | ₩46,487 | -0.37% | 28.1만 |
|---|
| 2026.08.10 | ₩47,901 | ₩48,662 | ₩45,713 | ₩46,113 | -3.73% | 59.6만 |
|---|
| 2026.08.07 | ₩45,900 | ₩48,408 | ₩45,460 | ₩48,142 | +4.88% | 44.2만 |
|---|
| 2026.08.06 | ₩43,405 | ₩46,220 | ₩41,470 | ₩44,472 | +2.46% | 32.8만 |
|---|
| 2026.08.05 | ₩44,192 | ₩45,553 | ₩43,338 | ₩43,418 | -1.75% | 45.6만 |
|---|
| 2026.08.04 | ₩45,099 | ₩45,780 | ₩43,231 | ₩45,073 | -0.06% | 51.3만 |
|---|
| 2026.08.03 | ₩41,430 | ₩43,618 | ₩40,656 | ₩41,990 | +1.35% | 39.4만 |
|---|
| 2026.07.31 | ₩43,512 | ₩44,232 | ₩41,070 | ₩42,351 | -2.67% | 35만 |
|---|
| 2026.07.30 | ₩39,389 | ₩41,697 | ₩38,828 | ₩41,510 | +5.39% | 46.4만 |
|---|
| 2026.07.29 | ₩38,374 | ₩39,442 | ₩36,039 | ₩36,960 | -3.69% | 84.9만 |
|---|
| 2026.07.28 | ₩38,601 | ₩39,562 | ₩36,253 | ₩38,495 | -0.28% | 70.3만 |
|---|
| 2026.07.27 | ₩41,804 | ₩42,097 | ₩38,455 | ₩41,123 | -1.63% | 63.2만 |
|---|
| 2026.07.24 | ₩44,526 | ₩44,526 | ₩41,070 | ₩41,163 | -7.55% | 67만 |
|---|
| 2026.07.23 | ₩45,046 | ₩46,367 | ₩44,352 | ₩45,113 | +0.15% | 40.4만 |
|---|
| 2026.07.22 | ₩45,259 | ₩47,274 | ₩45,246 | ₩46,367 | +2.45% | 42.2만 |
|---|
| 2026.07.21 | ₩44,406 | ₩46,847 | ₩43,685 | ₩46,687 | +5.14% | 54.9만 |
|---|
| 2026.07.20 | ₩42,537 | ₩42,804 | ₩41,203 | ₩41,910 | -1.47% | 49.5만 |
|---|
| 2026.07.17 | ₩39,375 | ₩42,964 | ₩38,414 | ₩41,724 | +5.96% | 87.2만 |
|---|
| 2026.07.16 | ₩45,353 | ₩45,887 | ₩40,656 | ₩40,976 | -9.65% | 117.8만 |
|---|
| 2026.07.15 | ₩47,114 | ₩48,128 | ₩43,231 | ₩47,168 | +0.11% | 136.1만 |
|---|
| 2026.07.14 | ₩49,436 | ₩49,463 | ₩45,740 | ₩46,447 | -6.05% | 38.5만 |
|---|
| 2026.07.13 | ₩47,661 | ₩48,569 | ₩45,766 | ₩46,287 | -2.88% | 47.3만 |
|---|
| 2026.07.10 | ₩49,809 | ₩50,730 | ₩48,609 | ₩50,116 | +0.62% | 27.8만 |
|---|
| 2026.07.09 | ₩52,985 | ₩53,626 | ₩50,517 | ₩50,677 | -4.36% | 54.6만 |
|---|
| 2026.07.08 | ₩46,340 | ₩50,116 | ₩46,153 | ₩49,863 | +7.60% | 76.7만 |
|---|
| 2026.07.07 | ₩46,847 | ₩47,675 | ₩44,832 | ₩46,394 | -0.97% | 86.5만 |
|---|
| 2026.07.06 | ₩51,104 | ₩53,599 | ₩50,757 | ₩51,024 | -0.16% | 53.4만 |
|---|
| 2026.07.02 | ₩58,336 | ₩58,869 | ₩49,009 | ₩49,516 | -15.12% | 78.1만 |
|---|
| 2026.07.01 | ₩60,470 | ₩60,551 | ₩57,108 | ₩58,069 | -3.97% | 57.5만 |
|---|
| 2026.06.30 | ₩60,884 | ₩63,900 | ₩60,350 | ₩63,152 | +3.73% | 55만 |
|---|
| 2026.06.29 | ₩58,135 | ₩61,098 | ₩54,226 | ₩60,324 | +3.76% | 69.1만 |
|---|
| 2026.06.26 | ₩57,055 | ₩58,989 | ₩55,640 | ₩58,696 | +2.88% | 113.4만 |
|---|
| 2026.06.25 | ₩62,232 | ₩62,472 | ₩56,374 | ₩60,978 | -2.02% | 65.1만 |
|---|
| 2026.06.24 | ₩60,337 | ₩60,337 | ₩54,466 | ₩56,014 | -7.16% | 70.9만 |
|---|
| 2026.06.23 | ₩58,736 | ₩63,539 | ₩58,482 | ₩60,137 | +2.39% | 64.4만 |
|---|
| 2026.06.22 | ₩66,888 | ₩68,530 | ₩64,180 | ₩65,861 | -1.54% | 72.1만 |
|---|
| 2026.06.18 | ₩60,764 | ₩65,554 | ₩60,764 | ₩64,100 | +5.49% | 292.8만 |
|---|
| 2026.06.17 | ₩62,045 | ₩63,753 | ₩57,375 | ₩57,575 | -7.20% | 61.8만 |
|---|
| 2026.06.16 | ₩62,832 | ₩65,781 | ₩59,923 | ₩60,270 | -4.08% | 72만 |
|---|
| 2026.06.15 | ₩64,580 | ₩65,501 | ₩62,419 | ₩63,192 | -2.15% | 58.6만 |
|---|
| 2026.06.12 | ₩58,589 | ₩61,525 | ₩57,388 | ₩60,324 | +2.96% | 49.3만 |
|---|
| 2026.06.11 | ₩52,785 | ₩57,962 | ₩52,371 | ₩57,815 | +9.53% | 64.4만 |
|---|
| 2026.06.10 | ₩54,119 | ₩56,441 | ₩50,410 | ₩51,517 | -4.81% | 96만 |
|---|
| 2026.06.09 | ₩60,964 | ₩60,964 | ₩50,423 | ₩54,746 | -10.20% | 99.3만 |
|---|
| 2026.06.08 | ₩59,910 | ₩62,045 | ₩57,482 | ₩58,976 | -1.56% | 103.1만 |
|---|
| 2026.06.05 | ₩64,180 | ₩64,180 | ₩55,921 | ₩56,054 | -12.66% | 110.8만 |
|---|
| 2026.06.04 | ₩65,394 | ₩70,011 | ₩63,219 | ₩67,049 | +2.53% | 86.9만 |
|---|
| 2026.06.03 | ₩71,625 | ₩72,506 | ₩64,046 | ₩70,344 | -1.79% | 134.7만 |
|---|
| 2026.06.02 | ₩60,711 | ₩71,225 | ₩60,711 | ₩71,145 | +17.19% | 157.1만 |
|---|
| 2026.06.01 | ₩58,602 | ₩62,258 | ₩57,548 | ₩58,549 | -0.09% | 77.7만 |
|---|
| 2026.05.29 | ₩65,981 | ₩66,648 | ₩59,590 | ₩60,511 | -8.29% | 93.9만 |
|---|
| 2026.05.28 | ₩64,674 | ₩68,516 | ₩59,937 | ₩65,834 | +1.79% | 112.3만 |
|---|
| 2026.05.27 | ₩67,822 | ₩68,236 | ₩61,378 | ₩65,194 | -3.88% | 157.3만 |
|---|
| 2026.05.26 | ₩60,017 | ₩65,661 | ₩58,856 | ₩63,900 | +6.47% | 180.6만 |
|---|
| 2026.05.22 | ₩52,705 | ₩56,975 | ₩52,225 | ₩55,667 | +5.62% | 93.1만 |
|---|
| 2026.05.21 | ₩53,439 | ₩55,067 | ₩51,704 | ₩52,184 | -2.35% | 68.9만 |
|---|
| 2026.05.20 | ₩52,571 | ₩54,653 | ₩51,664 | ₩54,173 | +3.05% | 59.3만 |
|---|
| 2026.05.19 | ₩49,409 | ₩52,678 | ₩48,502 | ₩51,531 | +4.29% | 60.5만 |
|---|
| 2026.05.18 | ₩54,560 | ₩55,627 | ₩50,330 | ₩51,424 | -5.75% | 85.3만 |
|---|
| 2026.05.15 | ₩51,691 | ₩52,518 | ₩50,036 | ₩51,864 | +0.34% | 70.3만 |
|---|
| 2026.05.14 | ₩55,267 | ₩56,001 | ₩53,345 | ₩54,840 | -0.77% | 59.5만 |
|---|
| 2026.05.13 | ₩53,172 | ₩58,175 | ₩51,677 | ₩55,494 | +4.37% | 145.8만 |
|---|
| 2026.05.12 | ₩50,263 | ₩50,570 | ₩46,701 | ₩50,330 | +0.13% | 100만 |
|---|
| 2026.05.11 | ₩51,651 | ₩53,105 | ₩49,529 | ₩51,531 | -0.23% | 93.7만 |
|---|
| 2026.05.08 | ₩49,823 | ₩52,411 | ₩49,449 | ₩50,570 | +1.50% | 109.3만 |
|---|
| 2026.05.07 | ₩52,211 | ₩54,973 | ₩47,328 | ₩49,956 | -4.32% | 224.6만 |
|---|
| 2026.05.06 | ₩59,043 | ₩66,675 | ₩58,042 | ₩65,821 | +11.48% | 275.2만 |
|---|
| 2026.05.05 | ₩57,121 | ₩60,604 | ₩55,253 | ₩58,376 | +2.20% | 119.3만 |
|---|
| 2026.05.04 | ₩57,628 | ₩58,696 | ₩54,706 | ₩56,281 | -2.34% | 96.2만 |
|---|
| 2026.05.01 | ₩58,296 | ₩59,697 | ₩55,333 | ₩57,482 | -1.40% | 172만 |
|---|
| 2026.04.30 | ₩54,293 | ₩58,042 | ₩52,705 | ₩57,949 | +6.73% | 71.5만 |
|---|
| 2026.04.29 | ₩54,012 | ₩54,693 | ₩50,970 | ₩53,452 | -1.04% | 91.5만 |
|---|
| 2026.04.28 | ₩51,504 | ₩53,639 | ₩50,116 | ₩52,798 | +2.51% | 112만 |
|---|
| 2026.04.27 | ₩59,777 | ₩60,617 | ₩54,546 | ₩56,494 | -5.49% | 144.5만 |
|---|
| 2026.04.24 | ₩57,522 | ₩61,338 | ₩54,573 | ₩59,310 | +3.11% | 166.4만 |
|---|
| 2026.04.23 | ₩54,306 | ₩56,014 | ₩51,891 | ₩53,212 | -2.01% | 113.5만 |
|---|
| 2026.04.22 | ₩55,040 | ₩60,337 | ₩51,050 | ₩54,279 | -1.38% | 206.8만 |
|---|
| 2026.04.21 | ₩53,159 | ₩55,640 | ₩50,757 | ₩52,198 | -1.81% | 153.9만 |
|---|
| 2026.04.20 | ₩47,581 | ₩55,827 | ₩46,073 | ₩53,239 | +11.89% | 249.5만 |
|---|
| 2026.04.17 | ₩42,724 | ₩47,635 | ₩41,764 | ₩45,206 | +5.81% | 105.8만 |
|---|
| 2026.04.16 | ₩41,363 | ₩42,297 | ₩40,162 | ₩41,644 | +0.68% | 75.2만 |
|---|
| 2026.04.15 | ₩40,149 | ₩42,471 | ₩38,895 | ₩41,644 | +3.72% | 87.2만 |
|---|
| 2026.04.14 | ₩37,000 | ₩43,231 | ₩36,707 | ₩40,536 | +9.56% | 154.8만 |
|---|
| 2026.04.13 | ₩34,692 | ₩36,680 | ₩34,638 | ₩36,546 | +5.35% | 28.7만 |
|---|
| 2026.04.10 | ₩34,091 | ₩35,119 | ₩33,865 | ₩34,665 | +1.68% | 18.7만 |
|---|
| 2026.04.09 | ₩32,530 | ₩33,891 | ₩32,530 | ₩33,718 | +3.65% | 21.1만 |
|---|
| 2026.04.08 | ₩32,690 | ₩33,184 | ₩31,783 | ₩32,530 | -0.49% | 25.2만 |
|---|
| 2026.04.07 | ₩30,889 | ₩31,089 | ₩29,995 | ₩30,782 | -0.35% | 29.1만 |
|---|
| 2026.04.06 | ₩30,195 | ₩31,303 | ₩30,155 | ₩30,942 | +2.47% | 24.7만 |
|---|
| 2026.04.02 | ₩29,368 | ₩30,942 | ₩28,821 | ₩30,302 | +3.18% | 16.8만 |
|---|
| 2026.04.01 | ₩29,928 | ₩31,156 | ₩29,848 | ₩30,475 | +1.83% | 18.7만 |
|---|
| 2026.03.31 | ₩28,447 | ₩29,595 | ₩27,727 | ₩29,568 | +3.94% | 27.9만 |
|---|
| 2026.03.30 | ₩29,862 | ₩30,062 | ₩27,700 | ₩27,793 | -6.93% | 27.1만 |
|---|
| 2026.03.27 | ₩29,661 | ₩29,875 | ₩28,741 | ₩29,421 | -0.81% | 25.2만 |
|---|
| 2026.03.26 | ₩30,475 | ₩31,303 | ₩29,982 | ₩30,115 | -1.18% | 20.9만 |
|---|
| 2026.03.25 | ₩30,769 | ₩31,636 | ₩30,742 | ₩31,103 | +1.08% | 21.6만 |
|---|
| 2026.03.24 | ₩28,634 | ₩30,595 | ₩28,634 | ₩30,235 | +5.59% | 22.1만 |
|---|
| 2026.03.23 | ₩28,687 | ₩29,395 | ₩28,487 | ₩29,168 | +1.67% | 26.2만 |
|---|
| 2026.03.20 | ₩28,901 | ₩29,008 | ₩27,633 | ₩27,780 | -3.88% | 50.1만 |
|---|
| 2026.03.19 | ₩27,353 | ₩29,435 | ₩27,140 | ₩28,861 | +5.51% | 25.1만 |
|---|
| 2026.03.18 | ₩28,354 | ₩28,581 | ₩27,833 | ₩28,194 | -0.56% | 23.1만 |
|---|
| 2026.03.17 | ₩28,714 | ₩29,208 | ₩28,020 | ₩28,314 | -1.39% | 23.1만 |
|---|
| 2026.03.16 | ₩29,248 | ₩29,515 | ₩28,594 | ₩28,594 | -2.24% | 26.2만 |
|---|
| 2026.03.13 | ₩28,487 | ₩29,221 | ₩28,274 | ₩28,701 | +0.75% | 27.2만 |
|---|
| 2026.03.12 | ₩28,114 | ₩28,621 | ₩27,727 | ₩28,287 | +0.62% | 29.1만 |
|---|
| 2026.03.11 | ₩28,621 | ₩29,141 | ₩27,580 | ₩28,821 | +0.70% | 51.6만 |
|---|
| 2026.03.10 | ₩26,406 | ₩27,527 | ₩26,379 | ₩26,846 | +1.67% | 37.4만 |
|---|
| 2026.03.09 | ₩25,912 | ₩26,606 | ₩25,352 | ₩26,486 | +2.21% | 43.9만 |
|---|
| 2026.03.06 | ₩25,765 | ₩26,846 | ₩25,765 | ₩26,499 | +2.85% | 46.2만 |
|---|
| 2026.03.05 | ₩26,980 | ₩27,607 | ₩26,619 | ₩26,873 | -0.40% | 23.8만 |
|---|
| 2026.03.04 | ₩27,647 | ₩28,020 | ₩27,020 | ₩27,246 | -1.45% | 27.1만 |
|---|
| 2026.03.03 | ₩27,473 | ₩27,967 | ₩26,753 | ₩27,340 | -0.49% | 28.8만 |
|---|
| 2026.03.02 | ₩27,180 | ₩28,834 | ₩27,180 | ₩28,794 | +5.94% | 18.5만 |
|---|
| 2026.02.27 | ₩28,594 | ₩28,594 | ₩27,767 | ₩28,034 | -1.96% | 25.3만 |
|---|
| 2026.02.26 | ₩30,222 | ₩30,676 | ₩28,981 | ₩29,275 | -3.13% | 16.6만 |
|---|
| 2026.02.25 | ₩29,421 | ₩30,422 | ₩29,368 | ₩30,195 | +2.63% | 18.7만 |
|---|
| 2026.02.24 | ₩29,768 | ₩30,289 | ₩29,248 | ₩29,421 | -1.17% | 21만 |
|---|
| 2026.02.23 | ₩29,742 | ₩29,755 | ₩28,727 | ₩29,141 | -2.02% | 23.8만 |
|---|
| 2026.02.20 | ₩29,194 | ₩30,609 | ₩28,941 | ₩29,862 | +2.29% | 21.8만 |
|---|
| 2026.02.19 | ₩29,235 | ₩29,768 | ₩28,808 | ₩29,715 | +1.64% | 20.4만 |
|---|
| 2026.02.18 | ₩30,489 | ₩30,489 | ₩29,101 | ₩29,822 | -2.19% | 25만 |
|---|
| 2026.02.17 | ₩29,795 | ₩30,796 | ₩28,914 | ₩30,302 | +1.70% | 46.2만 |
|---|
| 2026.02.13 | ₩27,540 | ₩30,489 | ₩27,313 | ₩30,222 | +9.74% | 48.7만 |
|---|
| 2026.02.12 | ₩28,220 | ₩28,701 | ₩26,940 | ₩27,580 | -2.27% | 33.1만 |
|---|
| 2026.02.11 | ₩27,407 | ₩28,727 | ₩27,407 | ₩27,967 | +2.04% | 36.9만 |
|---|
| 2026.02.10 | ₩28,127 | ₩28,220 | ₩26,739 | ₩26,819 | -4.65% | 30만 |
|---|
| 2026.02.09 | ₩28,180 | ₩29,341 | ₩27,447 | ₩27,994 | -0.66% | 37.6만 |
|---|
| 2026.02.06 | ₩24,031 | ₩29,621 | ₩22,696 | ₩28,501 | +18.60% | 137.4만 |
|---|
| 2026.02.05 | ₩29,688 | ₩30,422 | ₩28,634 | ₩30,035 | +1.17% | 60.6만 |
|---|
| 2026.02.04 | ₩30,088 | ₩31,209 | ₩29,088 | ₩29,715 | -1.24% | 51만 |
|---|
| 2026.02.03 | ₩30,142 | ₩30,542 | ₩28,274 | ₩29,715 | -1.42% | 69.2만 |
|---|
| 2026.02.02 | ₩29,034 | ₩30,996 | ₩29,034 | ₩29,835 | +2.76% | 71.1만 |
|---|
| 2026.01.30 | ₩29,568 | ₩30,409 | ₩29,301 | ₩29,488 | -0.27% | 34.5만 |
|---|
| 2026.01.29 | ₩29,955 | ₩30,489 | ₩28,594 | ₩30,022 | +0.22% | 34.2만 |
|---|
| 2026.01.28 | ₩30,315 | ₩31,169 | ₩29,795 | ₩29,982 | -1.10% | 47.8만 |
|---|
| 2026.01.27 | ₩29,528 | ₩30,355 | ₩29,488 | ₩29,688 | +0.54% | 27.7만 |
|---|
| 2026.01.26 | ₩29,395 | ₩29,675 | ₩29,101 | ₩29,275 | -0.41% | 24.4만 |
|---|
| 2026.01.23 | ₩30,622 | ₩30,716 | ₩29,088 | ₩29,395 | -4.01% | 19.8만 |
|---|
| 2026.01.22 | ₩31,343 | ₩31,690 | ₩30,809 | ₩30,916 | -1.36% | 25.1만 |
|---|
| 2026.01.21 | ₩29,528 | ₩31,356 | ₩29,355 | ₩30,649 | +3.80% | 58.5만 |
|---|
| 2026.01.20 | ₩28,874 | ₩29,715 | ₩28,514 | ₩28,914 | +0.14% | 30만 |
|---|
| 2026.01.16 | ₩30,435 | ₩31,156 | ₩29,902 | ₩30,035 | -1.32% | 23.9만 |
|---|
| 2026.01.15 | ₩29,928 | ₩30,435 | ₩29,888 | ₩30,008 | +0.27% | 29.8만 |
|---|
| 2026.01.14 | ₩29,488 | ₩29,822 | ₩29,168 | ₩29,355 | -0.45% | 30.1만 |
|---|
| 2026.01.13 | ₩29,742 | ₩30,102 | ₩29,421 | ₩29,568 | -0.58% | 22.4만 |
|---|
| 2026.01.12 | ₩29,048 | ₩29,835 | ₩28,701 | ₩29,648 | +2.07% | 20.6만 |
|---|
| 2026.01.09 | ₩29,675 | ₩29,875 | ₩28,794 | ₩29,461 | -0.72% | 16.5만 |
|---|
| 2026.01.08 | ₩28,941 | ₩29,568 | ₩28,461 | ₩29,301 | +1.24% | 26.3만 |
|---|
| 2026.01.07 | ₩29,888 | ₩29,888 | ₩28,554 | ₩29,328 | -1.88% | 24.5만 |
|---|
| 2026.01.06 | ₩28,714 | ₩30,195 | ₩28,501 | ₩30,169 | +5.07% | 33.2만 |
|---|
| 2026.01.05 | ₩28,194 | ₩29,581 | ₩28,180 | ₩28,487 | +1.04% | 39.3만 |
|---|
| 2026.01.02 | ₩27,206 | ₩27,874 | ₩27,166 | ₩27,567 | +1.32% | 25.3만 |
|---|
| 2025.12.31 | ₩26,659 | ₩26,953 | ₩26,339 | ₩26,432 | -0.85% | 31.3만 |
|---|
| 2025.12.30 | ₩26,926 | ₩26,953 | ₩26,606 | ₩26,646 | -1.04% | 30.3만 |
|---|
| 2025.12.29 | ₩26,473 | ₩27,020 | ₩26,473 | ₩26,833 | +1.36% | 38.9만 |
|---|
| 2025.12.26 | ₩27,086 | ₩27,326 | ₩26,766 | ₩26,873 | -0.79% | 22.5만 |
|---|
| 2025.12.24 | ₩26,873 | ₩27,126 | ₩26,686 | ₩26,966 | +0.35% | 8.8만 |
|---|
| 2025.12.23 | ₩26,940 | ₩27,260 | ₩26,686 | ₩26,859 | -0.30% | 30.6만 |
|---|
| 2025.12.22 | ₩27,407 | ₩28,100 | ₩26,953 | ₩27,100 | -1.12% | 29.8만 |
|---|
| 2025.12.19 | ₩26,833 | ₩27,420 | ₩26,806 | ₩27,140 | +1.14% | 99만 |
|---|
| 2025.12.18 | ₩27,540 | ₩27,820 | ₩26,673 | ₩26,819 | -2.62% | 24만 |
|---|
| 2025.12.17 | ₩26,913 | ₩27,246 | ₩26,446 | ₩26,753 | -0.59% | 44.6만 |
|---|
| 2025.12.16 | ₩26,473 | ₩27,286 | ₩26,299 | ₩26,913 | +1.66% | 32.1만 |
|---|
| 2025.12.15 | ₩27,433 | ₩27,687 | ₩26,659 | ₩26,806 | -2.29% | 28.7만 |
|---|
| 2025.12.12 | ₩28,794 | ₩28,888 | ₩26,713 | ₩27,153 | -5.70% | 35만 |
|---|
| 2025.12.11 | ₩29,275 | ₩29,555 | ₩28,768 | ₩28,954 | -1.09% | 35.1만 |
|---|
| 2025.12.10 | ₩29,088 | ₩30,195 | ₩28,968 | ₩29,648 | +1.93% | 32.5만 |
|---|
| 2025.12.09 | ₩28,514 | ₩29,301 | ₩28,301 | ₩29,061 | +1.92% | 22만 |
|---|
| 2025.12.08 | ₩28,914 | ₩29,381 | ₩28,621 | ₩28,901 | -0.05% | 28.3만 |
|---|
| 2025.12.05 | ₩28,954 | ₩29,168 | ₩28,287 | ₩28,341 | -2.12% | 17.6만 |
|---|
| 2025.12.04 | ₩28,701 | ₩29,021 | ₩28,301 | ₩28,661 | -0.14% | 25.2만 |
|---|
| 2025.12.03 | ₩27,567 | ₩29,128 | ₩27,233 | ₩28,981 | +5.13% | 26.1만 |
|---|
| 2025.12.02 | ₩27,233 | ₩28,074 | ₩27,020 | ₩27,553 | +1.18% | 31.6만 |
|---|
| 2025.12.01 | ₩26,513 | ₩27,206 | ₩26,513 | ₩26,686 | +0.65% | 30.7만 |
|---|
| 2025.11.28 | ₩27,046 | ₩27,473 | ₩26,686 | ₩27,060 | +0.05% | 18.3만 |
|---|
| 2025.11.26 | ₩27,487 | ₩28,220 | ₩26,926 | ₩27,033 | -1.65% | 43.4만 |
|---|
| 2025.11.25 | ₩26,166 | ₩27,473 | ₩26,019 | ₩27,460 | +4.95% | 40.6만 |
|---|
| 2025.11.24 | ₩25,112 | ₩26,539 | ₩25,018 | ₩26,339 | +4.89% | 65.7만 |
|---|
| 2025.11.21 | ₩24,111 | ₩25,418 | ₩23,844 | ₩24,871 | +3.15% | 47만 |
|---|
| 2025.11.20 | ₩25,298 | ₩25,832 | ₩24,137 | ₩24,244 | -4.17% | 52.7만 |
|---|
| 2025.11.19 | ₩23,804 | ₩25,392 | ₩23,804 | ₩24,738 | +3.92% | 62.1만 |
|---|
| 2025.11.18 | ₩22,883 | ₩24,017 | ₩22,710 | ₩23,751 | +3.79% | 52.8만 |
|---|
| 2025.11.17 | ₩24,418 | ₩24,631 | ₩23,137 | ₩23,310 | -4.54% | 44.5만 |
|---|
| 2025.11.14 | ₩24,231 | ₩25,232 | ₩24,151 | ₩24,631 | +1.65% | 36.8만 |
|---|
| 2025.11.13 | ₩26,326 | ₩27,687 | ₩24,925 | ₩25,138 | -4.51% | 58.9만 |
|---|
| 2025.11.12 | ₩25,605 | ₩25,752 | ₩24,898 | ₩25,352 | -0.99% | 93.6만 |
|---|
| 2025.11.11 | ₩26,299 | ₩26,299 | ₩25,138 | ₩25,258 | -3.96% | 36.2만 |
|---|
| 2025.11.10 | ₩28,260 | ₩28,341 | ₩26,352 | ₩26,579 | -5.95% | 47.7만 |
|---|
| 2025.11.07 | ₩27,193 | ₩27,673 | ₩25,965 | ₩27,113 | -0.29% | 67.1만 |
|---|
| 2025.11.06 | ₩26,806 | ₩29,288 | ₩24,191 | ₩26,219 | -2.19% | 94.9만 |
|---|
| 2025.11.05 | ₩35,399 | ₩36,533 | ₩34,865 | ₩36,160 | +2.15% | 25.6만 |
|---|
| 2025.11.04 | ₩36,667 | ₩37,054 | ₩34,959 | ₩35,092 | -4.29% | 17.1만 |
|---|
| 2025.11.03 | ₩37,801 | ₩38,468 | ₩36,787 | ₩37,894 | +0.25% | 20.6만 |
|---|
| 2025.10.31 | ₩37,427 | ₩37,707 | ₩36,800 | ₩37,440 | +0.04% | 20.1만 |
|---|
| 2025.10.30 | ₩37,974 | ₩38,495 | ₩37,094 | ₩37,494 | -1.26% | 17.5만 |
|---|
| 2025.10.29 | ₩40,336 | ₩40,443 | ₩37,814 | ₩38,281 | -5.09% | 22.3만 |
|---|
| 2025.10.28 | ₩40,669 | ₩40,723 | ₩39,509 | ₩39,682 | -2.43% | 10.6만 |
|---|
| 2025.10.27 | ₩41,163 | ₩41,870 | ₩40,549 | ₩40,763 | -0.97% | 15.3만 |
|---|
| 2025.10.24 | ₩40,509 | ₩41,270 | ₩40,016 | ₩40,363 | -0.36% | 17.7만 |
|---|
| 2025.10.23 | ₩38,174 | ₩39,429 | ₩37,641 | ₩39,122 | +2.48% | 24.2만 |
|---|
| 2025.10.22 | ₩40,283 | ₩41,804 | ₩37,494 | ₩38,134 | -5.33% | 27.7만 |
|---|
| 2025.10.21 | ₩42,377 | ₩42,791 | ₩41,390 | ₩41,790 | -1.39% | 19.2만 |
|---|
| 2025.10.20 | ₩41,043 | ₩44,045 | ₩41,043 | ₩42,631 | +3.87% | 33.3만 |
|---|
| 2025.10.17 | ₩40,496 | ₩41,510 | ₩40,029 | ₩40,643 | +0.36% | 26.9만 |
|---|
| 2025.10.16 | ₩42,177 | ₩42,564 | ₩41,096 | ₩41,350 | -1.96% | 30.9만 |
|---|
| 2025.10.15 | ₩41,457 | ₩42,618 | ₩40,883 | ₩41,684 | +0.55% | 31.9만 |
|---|
| 2025.10.14 | ₩38,308 | ₩41,777 | ₩38,054 | ₩40,202 | +4.95% | 38.5만 |
|---|
| 2025.10.13 | ₩36,079 | ₩40,029 | ₩35,826 | ₩39,268 | +8.84% | 41.6만 |
|---|
| 2025.10.10 | ₩37,854 | ₩37,988 | ₩34,198 | ₩34,238 | -9.55% | 21.5만 |
|---|