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 | ₩38,662 | ₩38,915 | ₩36,473 | ₩37,194 | -3.80% | 35.2만 |
| 2026.10.08 | ₩38,235 | ₩39,089 | ₩37,127 | ₩37,914 | -0.84% | 62.3만 |
| 2026.10.07 | ₩38,582 | ₩39,369 | ₩38,195 | ₩39,022 | +1.14% | 37.5만 |
| 2026.10.06 | ₩39,262 | ₩40,370 | ₩38,688 | ₩39,956 | +1.77% | 42.7만 |
| 2026.10.05 | ₩39,823 | ₩40,023 | ₩38,448 | ₩38,702 | -2.82% | 49.5만 |
| 2026.10.02 | ₩40,010 | ₩41,224 | ₩39,516 | ₩40,356 | +0.87% | 56만 |
| 2026.10.01 | ₩36,740 | ₩38,582 | ₩36,273 | ₩38,488 | +4.76% | 46.4만 |
| 2026.09.30 | ₩36,847 | ₩37,180 | ₩36,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,700 |
| -0.40% |
| 57.1만 |
| 2026.09.29 | ₩37,501 | ₩37,527 | ₩36,526 | ₩36,847 | -1.74% | 38.5만 |
|---|
| 2026.09.28 | ₩37,140 | ₩37,220 | ₩35,512 | ₩36,513 | -1.69% | 39.2만 |
|---|
| 2026.09.25 | ₩36,993 | ₩37,621 | ₩36,526 | ₩37,274 | +0.76% | 30만 |
|---|
| 2026.09.24 | ₩36,139 | ₩36,500 | ₩35,245 | ₩36,446 | +0.85% | 49.9만 |
|---|
| 2026.09.23 | ₩37,514 | ₩37,661 | ₩36,099 | ₩36,980 | -1.42% | 37.9만 |
|---|
| 2026.09.22 | ₩34,765 | ₩37,794 | ₩34,391 | ₩37,741 | +8.56% | 80.7만 |
|---|
| 2026.09.21 | ₩34,992 | ₩35,205 | ₩33,791 | ₩35,058 | +0.19% | 47.3만 |
|---|
| 2026.09.18 | ₩33,777 | ₩34,204 | ₩33,457 | ₩33,897 | +0.36% | 176.2만 |
|---|
| 2026.09.17 | ₩34,178 | ₩34,364 | ₩33,123 | ₩33,644 | -1.56% | 50.5만 |
|---|
| 2026.09.16 | ₩33,430 | ₩33,564 | ₩32,309 | ₩32,963 | -1.40% | 54.1만 |
|---|
| 2026.09.15 | ₩32,776 | ₩33,217 | ₩31,855 | ₩33,043 | +0.81% | 53.6만 |
|---|
| 2026.09.14 | ₩32,469 | ₩33,057 | ₩32,029 | ₩32,323 | -0.45% | 60.8만 |
|---|
| 2026.09.11 | ₩33,831 | ₩34,885 | ₩33,510 | ₩34,404 | +1.70% | 50.7만 |
|---|
| 2026.09.10 | ₩32,683 | ₩33,484 | ₩32,403 | ₩33,110 | +1.31% | 41.3만 |
|---|
| 2026.09.09 | ₩33,670 | ₩34,765 | ₩33,670 | ₩34,044 | +1.11% | 49.1만 |
|---|
| 2026.09.08 | ₩34,711 | ₩35,032 | ₩33,897 | ₩34,044 | -1.92% | 55.5만 |
|---|
| 2026.09.04 | ₩33,297 | ₩33,897 | ₩33,030 | ₩33,630 | +1.00% | 35.5만 |
|---|
| 2026.09.03 | ₩32,403 | ₩33,190 | ₩31,362 | ₩32,630 | +0.70% | 43.4만 |
|---|
| 2026.09.02 | ₩31,549 | ₩33,070 | ₩31,362 | ₩32,856 | +4.15% | 56.1만 |
|---|
| 2026.09.01 | ₩31,936 | ₩32,162 | ₩31,162 | ₩31,549 | -1.21% | 61.6만 |
|---|
| 2026.08.31 | ₩32,870 | ₩33,417 | ₩32,229 | ₩32,910 | +0.12% | 68.9만 |
|---|
| 2026.08.28 | ₩34,725 | ₩34,725 | ₩32,683 | ₩32,870 | -5.34% | 55.1만 |
|---|
| 2026.08.27 | ₩36,006 | ₩36,006 | ₩34,631 | ₩35,005 | -2.78% | 43.8만 |
|---|
| 2026.08.26 | ₩35,726 | ₩35,726 | ₩34,711 | ₩34,965 | -2.13% | 49.4만 |
|---|
| 2026.08.25 | ₩35,405 | ₩35,979 | ₩34,364 | ₩35,525 | +0.34% | 60.3만 |
|---|
| 2026.08.24 | ₩34,711 | ₩35,539 | ₩33,404 | ₩34,551 | -0.46% | 93.9만 |
|---|
| 2026.08.21 | ₩35,579 | ₩35,686 | ₩34,391 | ₩35,219 | -1.01% | 50.8만 |
|---|
| 2026.08.20 | ₩36,033 | ₩36,873 | ₩34,685 | ₩34,992 | -2.89% | 70.7만 |
|---|
| 2026.08.19 | ₩37,968 | ₩38,568 | ₩35,846 | ₩36,219 | -4.60% | 46.3만 |
|---|
| 2026.08.18 | ₩38,995 | ₩39,609 | ₩37,087 | ₩37,874 | -2.87% | 58.4만 |
|---|
| 2026.08.17 | ₩41,878 | ₩42,599 | ₩40,610 | ₩41,464 | -0.99% | 67.8만 |
|---|
| 2026.08.14 | ₩40,917 | ₩41,985 | ₩39,716 | ₩41,064 | +0.36% | 63.8만 |
|---|
| 2026.08.13 | ₩39,956 | ₩45,548 | ₩39,235 | ₩40,864 | +2.27% | 155.1만 |
|---|
| 2026.08.12 | ₩49,298 | ₩49,378 | ₩47,723 | ₩48,417 | -1.79% | 91.6만 |
|---|
| 2026.08.11 | ₩46,669 | ₩47,990 | ₩45,975 | ₩46,495 | -0.37% | 28.1만 |
|---|
| 2026.08.10 | ₩47,910 | ₩48,671 | ₩45,721 | ₩46,122 | -3.73% | 59.6만 |
|---|
| 2026.08.07 | ₩45,908 | ₩48,417 | ₩45,468 | ₩48,150 | +4.88% | 44.2만 |
|---|
| 2026.08.06 | ₩43,413 | ₩46,228 | ₩41,478 | ₩44,480 | +2.46% | 32.8만 |
|---|
| 2026.08.05 | ₩44,200 | ₩45,561 | ₩43,346 | ₩43,426 | -1.75% | 45.6만 |
|---|
| 2026.08.04 | ₩45,107 | ₩45,788 | ₩43,239 | ₩45,081 | -0.06% | 51.3만 |
|---|
| 2026.08.03 | ₩41,437 | ₩43,626 | ₩40,663 | ₩41,998 | +1.35% | 39.4만 |
|---|
| 2026.07.31 | ₩43,519 | ₩44,240 | ₩41,077 | ₩42,358 | -2.67% | 35만 |
|---|
| 2026.07.30 | ₩39,396 | ₩41,704 | ₩38,835 | ₩41,518 | +5.39% | 46.4만 |
|---|
| 2026.07.29 | ₩38,381 | ₩39,449 | ₩36,046 | ₩36,967 | -3.69% | 84.9만 |
|---|
| 2026.07.28 | ₩38,608 | ₩39,569 | ₩36,259 | ₩38,501 | -0.28% | 70.3만 |
|---|
| 2026.07.27 | ₩41,811 | ₩42,105 | ₩38,461 | ₩41,131 | -1.63% | 63.2만 |
|---|
| 2026.07.24 | ₩44,534 | ₩44,534 | ₩41,077 | ₩41,171 | -7.55% | 67만 |
|---|
| 2026.07.23 | ₩45,054 | ₩46,375 | ₩44,360 | ₩45,121 | +0.15% | 40.4만 |
|---|
| 2026.07.22 | ₩45,268 | ₩47,283 | ₩45,254 | ₩46,375 | +2.45% | 42.2만 |
|---|
| 2026.07.21 | ₩44,413 | ₩46,856 | ₩43,693 | ₩46,696 | +5.14% | 54.9만 |
|---|
| 2026.07.20 | ₩42,545 | ₩42,812 | ₩41,211 | ₩41,918 | -1.47% | 49.5만 |
|---|
| 2026.07.17 | ₩39,382 | ₩42,972 | ₩38,421 | ₩41,731 | +5.96% | 87.2만 |
|---|
| 2026.07.16 | ₩45,361 | ₩45,895 | ₩40,663 | ₩40,984 | -9.65% | 117.8만 |
|---|
| 2026.07.15 | ₩47,123 | ₩48,137 | ₩43,239 | ₩47,176 | +0.11% | 136.1만 |
|---|
| 2026.07.14 | ₩49,445 | ₩49,471 | ₩45,748 | ₩46,455 | -6.05% | 38.5만 |
|---|
| 2026.07.13 | ₩47,670 | ₩48,577 | ₩45,775 | ₩46,295 | -2.88% | 47.3만 |
|---|
| 2026.07.10 | ₩49,818 | ₩50,739 | ₩48,617 | ₩50,125 | +0.62% | 27.8만 |
|---|
| 2026.07.09 | ₩52,995 | ₩53,635 | ₩50,526 | ₩50,686 | -4.36% | 54.6만 |
|---|
| 2026.07.08 | ₩46,349 | ₩50,125 | ₩46,162 | ₩49,872 | +7.60% | 76.7만 |
|---|
| 2026.07.07 | ₩46,856 | ₩47,683 | ₩44,841 | ₩46,402 | -0.97% | 86.5만 |
|---|
| 2026.07.06 | ₩51,113 | ₩53,608 | ₩50,766 | ₩51,033 | -0.16% | 53.4만 |
|---|
| 2026.07.02 | ₩58,346 | ₩58,880 | ₩49,018 | ₩49,525 | -15.12% | 78.1만 |
|---|
| 2026.07.01 | ₩60,481 | ₩60,561 | ₩57,118 | ₩58,079 | -3.97% | 57.5만 |
|---|
| 2026.06.30 | ₩60,895 | ₩63,911 | ₩60,361 | ₩63,164 | +3.73% | 55만 |
|---|
| 2026.06.29 | ₩58,146 | ₩61,109 | ₩54,236 | ₩60,335 | +3.76% | 69.1만 |
|---|
| 2026.06.26 | ₩57,065 | ₩59,000 | ₩55,650 | ₩58,706 | +2.88% | 113.4만 |
|---|
| 2026.06.25 | ₩62,243 | ₩62,483 | ₩56,384 | ₩60,988 | -2.02% | 65.1만 |
|---|
| 2026.06.24 | ₩60,348 | ₩60,348 | ₩54,476 | ₩56,024 | -7.16% | 70.9만 |
|---|
| 2026.06.23 | ₩58,746 | ₩63,551 | ₩58,493 | ₩60,148 | +2.39% | 64.4만 |
|---|
| 2026.06.22 | ₩66,900 | ₩68,542 | ₩64,191 | ₩65,873 | -1.54% | 72.1만 |
|---|
| 2026.06.18 | ₩60,775 | ₩65,566 | ₩60,775 | ₩64,111 | +5.49% | 292.8만 |
|---|
| 2026.06.17 | ₩62,056 | ₩63,764 | ₩57,385 | ₩57,585 | -7.20% | 61.8만 |
|---|
| 2026.06.16 | ₩62,843 | ₩65,793 | ₩59,934 | ₩60,281 | -4.08% | 72만 |
|---|
| 2026.06.15 | ₩64,592 | ₩65,513 | ₩62,430 | ₩63,204 | -2.15% | 58.6만 |
|---|
| 2026.06.12 | ₩58,600 | ₩61,536 | ₩57,399 | ₩60,335 | +2.96% | 49.3만 |
|---|
| 2026.06.11 | ₩52,794 | ₩57,972 | ₩52,381 | ₩57,826 | +9.53% | 64.4만 |
|---|
| 2026.06.10 | ₩54,129 | ₩56,451 | ₩50,419 | ₩51,527 | -4.81% | 96만 |
|---|
| 2026.06.09 | ₩60,975 | ₩60,975 | ₩50,432 | ₩54,756 | -10.20% | 99.3만 |
|---|
| 2026.06.08 | ₩59,921 | ₩62,056 | ₩57,492 | ₩58,987 | -1.56% | 103.1만 |
|---|
| 2026.06.05 | ₩64,191 | ₩64,191 | ₩55,931 | ₩56,064 | -12.66% | 110.8만 |
|---|
| 2026.06.04 | ₩65,406 | ₩70,023 | ₩63,231 | ₩67,061 | +2.53% | 86.9만 |
|---|
| 2026.06.03 | ₩71,638 | ₩72,519 | ₩64,058 | ₩70,357 | -1.79% | 134.7만 |
|---|
| 2026.06.02 | ₩60,722 | ₩71,238 | ₩60,722 | ₩71,158 | +17.19% | 157.1만 |
|---|
| 2026.06.01 | ₩58,613 | ₩62,270 | ₩57,559 | ₩58,560 | -0.09% | 77.7만 |
|---|
| 2026.05.29 | ₩65,993 | ₩66,660 | ₩59,601 | ₩60,521 | -8.29% | 93.9만 |
|---|
| 2026.05.28 | ₩64,685 | ₩68,529 | ₩59,948 | ₩65,846 | +1.79% | 112.3만 |
|---|
| 2026.05.27 | ₩67,835 | ₩68,248 | ₩61,389 | ₩65,206 | -3.88% | 157.3만 |
|---|
| 2026.05.26 | ₩60,028 | ₩65,673 | ₩58,867 | ₩63,911 | +6.47% | 180.6만 |
|---|
| 2026.05.22 | ₩52,714 | ₩56,985 | ₩52,234 | ₩55,677 | +5.62% | 93.1만 |
|---|
| 2026.05.21 | ₩53,448 | ₩55,076 | ₩51,713 | ₩52,194 | -2.35% | 68.9만 |
|---|
| 2026.05.20 | ₩52,581 | ₩54,663 | ₩51,673 | ₩54,182 | +3.05% | 59.3만 |
|---|
| 2026.05.19 | ₩49,418 | ₩52,688 | ₩48,511 | ₩51,540 | +4.29% | 60.5만 |
|---|
| 2026.05.18 | ₩54,569 | ₩55,637 | ₩50,339 | ₩51,433 | -5.75% | 85.3만 |
|---|
| 2026.05.15 | ₩51,700 | ₩52,527 | ₩50,045 | ₩51,874 | +0.34% | 70.3만 |
|---|
| 2026.05.14 | ₩55,277 | ₩56,011 | ₩53,355 | ₩54,850 | -0.77% | 59.5만 |
|---|
| 2026.05.13 | ₩53,181 | ₩58,186 | ₩51,687 | ₩55,504 | +4.37% | 145.8만 |
|---|
| 2026.05.12 | ₩50,272 | ₩50,579 | ₩46,709 | ₩50,339 | +0.13% | 100만 |
|---|
| 2026.05.11 | ₩51,660 | ₩53,115 | ₩49,538 | ₩51,540 | -0.23% | 93.7만 |
|---|
| 2026.05.08 | ₩49,832 | ₩52,421 | ₩49,458 | ₩50,579 | +1.50% | 109.3만 |
|---|
| 2026.05.07 | ₩52,221 | ₩54,983 | ₩47,336 | ₩49,965 | -4.32% | 224.6만 |
|---|
| 2026.05.06 | ₩59,053 | ₩66,687 | ₩58,052 | ₩65,833 | +11.48% | 275.2만 |
|---|
| 2026.05.05 | ₩57,132 | ₩60,615 | ₩55,263 | ₩58,386 | +2.20% | 119.3만 |
|---|
| 2026.05.04 | ₩57,639 | ₩58,706 | ₩54,716 | ₩56,291 | -2.34% | 96.2만 |
|---|
| 2026.05.01 | ₩58,306 | ₩59,707 | ₩55,343 | ₩57,492 | -1.40% | 172만 |
|---|
| 2026.04.30 | ₩54,302 | ₩58,052 | ₩52,714 | ₩57,959 | +6.73% | 71.5만 |
|---|
| 2026.04.29 | ₩54,022 | ₩54,703 | ₩50,979 | ₩53,462 | -1.04% | 91.5만 |
|---|
| 2026.04.28 | ₩51,513 | ₩53,649 | ₩50,125 | ₩52,808 | +2.51% | 112만 |
|---|
| 2026.04.27 | ₩59,787 | ₩60,628 | ₩54,556 | ₩56,504 | -5.49% | 144.5만 |
|---|
| 2026.04.24 | ₩57,532 | ₩61,349 | ₩54,583 | ₩59,320 | +3.11% | 166.4만 |
|---|
| 2026.04.23 | ₩54,316 | ₩56,024 | ₩51,900 | ₩53,221 | -2.01% | 113.5만 |
|---|
| 2026.04.22 | ₩55,050 | ₩60,348 | ₩51,059 | ₩54,289 | -1.38% | 206.8만 |
|---|
| 2026.04.21 | ₩53,168 | ₩55,650 | ₩50,766 | ₩52,207 | -1.81% | 153.9만 |
|---|
| 2026.04.20 | ₩47,590 | ₩55,837 | ₩46,082 | ₩53,248 | +11.89% | 249.5만 |
|---|
| 2026.04.17 | ₩42,732 | ₩47,643 | ₩41,771 | ₩45,214 | +5.81% | 105.8만 |
|---|
| 2026.04.16 | ₩41,371 | ₩42,305 | ₩40,170 | ₩41,651 | +0.68% | 75.2만 |
|---|
| 2026.04.15 | ₩40,156 | ₩42,478 | ₩38,902 | ₩41,651 | +3.72% | 87.2만 |
|---|
| 2026.04.14 | ₩37,007 | ₩43,239 | ₩36,713 | ₩40,543 | +9.56% | 154.8만 |
|---|
| 2026.04.13 | ₩34,698 | ₩36,687 | ₩34,645 | ₩36,553 | +5.35% | 28.7만 |
|---|
| 2026.04.10 | ₩34,097 | ₩35,125 | ₩33,871 | ₩34,671 | +1.68% | 18.7만 |
|---|
| 2026.04.09 | ₩32,536 | ₩33,897 | ₩32,536 | ₩33,724 | +3.65% | 21.1만 |
|---|
| 2026.04.08 | ₩32,696 | ₩33,190 | ₩31,789 | ₩32,536 | -0.49% | 25.2만 |
|---|
| 2026.04.07 | ₩30,895 | ₩31,095 | ₩30,000 | ₩30,788 | -0.35% | 29.1만 |
|---|
| 2026.04.06 | ₩30,201 | ₩31,308 | ₩30,161 | ₩30,948 | +2.47% | 24.7만 |
|---|
| 2026.04.02 | ₩29,373 | ₩30,948 | ₩28,826 | ₩30,307 | +3.18% | 16.8만 |
|---|
| 2026.04.01 | ₩29,934 | ₩31,162 | ₩29,854 | ₩30,481 | +1.83% | 18.7만 |
|---|
| 2026.03.31 | ₩28,452 | ₩29,600 | ₩27,732 | ₩29,573 | +3.94% | 27.9만 |
|---|
| 2026.03.30 | ₩29,867 | ₩30,067 | ₩27,705 | ₩27,798 | -6.93% | 27.1만 |
|---|
| 2026.03.27 | ₩29,667 | ₩29,880 | ₩28,746 | ₩29,427 | -0.81% | 25.2만 |
|---|
| 2026.03.26 | ₩30,481 | ₩31,308 | ₩29,987 | ₩30,121 | -1.18% | 20.9만 |
|---|
| 2026.03.25 | ₩30,774 | ₩31,642 | ₩30,748 | ₩31,108 | +1.08% | 21.6만 |
|---|
| 2026.03.24 | ₩28,639 | ₩30,601 | ₩28,639 | ₩30,241 | +5.59% | 22.1만 |
|---|
| 2026.03.23 | ₩28,693 | ₩29,400 | ₩28,492 | ₩29,173 | +1.67% | 26.2만 |
|---|
| 2026.03.20 | ₩28,906 | ₩29,013 | ₩27,638 | ₩27,785 | -3.88% | 50.1만 |
|---|
| 2026.03.19 | ₩27,358 | ₩29,440 | ₩27,145 | ₩28,866 | +5.51% | 25.1만 |
|---|
| 2026.03.18 | ₩28,359 | ₩28,586 | ₩27,839 | ₩28,199 | -0.56% | 23.1만 |
|---|
| 2026.03.17 | ₩28,719 | ₩29,213 | ₩28,025 | ₩28,319 | -1.39% | 23.1만 |
|---|
| 2026.03.16 | ₩29,253 | ₩29,520 | ₩28,599 | ₩28,599 | -2.24% | 26.2만 |
|---|
| 2026.03.13 | ₩28,492 | ₩29,226 | ₩28,279 | ₩28,706 | +0.75% | 27.2만 |
|---|
| 2026.03.12 | ₩28,119 | ₩28,626 | ₩27,732 | ₩28,292 | +0.62% | 29.1만 |
|---|
| 2026.03.11 | ₩28,626 | ₩29,146 | ₩27,585 | ₩28,826 | +0.70% | 51.6만 |
|---|
| 2026.03.10 | ₩26,411 | ₩27,532 | ₩26,384 | ₩26,851 | +1.67% | 37.4만 |
|---|
| 2026.03.09 | ₩25,917 | ₩26,611 | ₩25,356 | ₩26,491 | +2.21% | 43.9만 |
|---|
| 2026.03.06 | ₩25,770 | ₩26,851 | ₩25,770 | ₩26,504 | +2.85% | 46.2만 |
|---|
| 2026.03.05 | ₩26,984 | ₩27,612 | ₩26,624 | ₩26,878 | -0.40% | 23.8만 |
|---|
| 2026.03.04 | ₩27,652 | ₩28,025 | ₩27,024 | ₩27,251 | -1.45% | 27.1만 |
|---|
| 2026.03.03 | ₩27,478 | ₩27,972 | ₩26,758 | ₩27,345 | -0.49% | 28.8만 |
|---|
| 2026.03.02 | ₩27,185 | ₩28,839 | ₩27,185 | ₩28,799 | +5.94% | 18.5만 |
|---|
| 2026.02.27 | ₩28,599 | ₩28,599 | ₩27,772 | ₩28,039 | -1.96% | 25.3만 |
|---|
| 2026.02.26 | ₩30,227 | ₩30,681 | ₩28,986 | ₩29,280 | -3.13% | 16.6만 |
|---|
| 2026.02.25 | ₩29,427 | ₩30,428 | ₩29,373 | ₩30,201 | +2.63% | 18.7만 |
|---|
| 2026.02.24 | ₩29,774 | ₩30,294 | ₩29,253 | ₩29,427 | -1.17% | 21만 |
|---|
| 2026.02.23 | ₩29,747 | ₩29,760 | ₩28,733 | ₩29,146 | -2.02% | 23.8만 |
|---|
| 2026.02.20 | ₩29,200 | ₩30,614 | ₩28,946 | ₩29,867 | +2.29% | 21.8만 |
|---|
| 2026.02.19 | ₩29,240 | ₩29,774 | ₩28,813 | ₩29,720 | +1.64% | 20.4만 |
|---|
| 2026.02.18 | ₩30,494 | ₩30,494 | ₩29,106 | ₩29,827 | -2.19% | 25만 |
|---|
| 2026.02.17 | ₩29,800 | ₩30,801 | ₩28,919 | ₩30,307 | +1.70% | 46.2만 |
|---|
| 2026.02.13 | ₩27,545 | ₩30,494 | ₩27,318 | ₩30,227 | +9.74% | 48.7만 |
|---|
| 2026.02.12 | ₩28,226 | ₩28,706 | ₩26,944 | ₩27,585 | -2.27% | 33.1만 |
|---|
| 2026.02.11 | ₩27,411 | ₩28,733 | ₩27,411 | ₩27,972 | +2.04% | 36.9만 |
|---|
| 2026.02.10 | ₩28,132 | ₩28,226 | ₩26,744 | ₩26,824 | -4.65% | 30만 |
|---|
| 2026.02.09 | ₩28,185 | ₩29,347 | ₩27,451 | ₩27,999 | -0.66% | 37.6만 |
|---|
| 2026.02.06 | ₩24,035 | ₩29,627 | ₩22,701 | ₩28,506 | +18.60% | 137.4만 |
|---|
| 2026.02.05 | ₩29,694 | ₩30,428 | ₩28,639 | ₩30,040 | +1.17% | 60.6만 |
|---|
| 2026.02.04 | ₩30,094 | ₩31,215 | ₩29,093 | ₩29,720 | -1.24% | 51만 |
|---|
| 2026.02.03 | ₩30,147 | ₩30,548 | ₩28,279 | ₩29,720 | -1.42% | 69.2만 |
|---|
| 2026.02.02 | ₩29,040 | ₩31,001 | ₩29,040 | ₩29,840 | +2.76% | 71.1만 |
|---|
| 2026.01.30 | ₩29,573 | ₩30,414 | ₩29,306 | ₩29,493 | -0.27% | 34.5만 |
|---|
| 2026.01.29 | ₩29,960 | ₩30,494 | ₩28,599 | ₩30,027 | +0.22% | 34.2만 |
|---|
| 2026.01.28 | ₩30,321 | ₩31,175 | ₩29,800 | ₩29,987 | -1.10% | 47.8만 |
|---|
| 2026.01.27 | ₩29,533 | ₩30,361 | ₩29,493 | ₩29,694 | +0.54% | 27.7만 |
|---|
| 2026.01.26 | ₩29,400 | ₩29,680 | ₩29,106 | ₩29,280 | -0.41% | 24.4만 |
|---|
| 2026.01.23 | ₩30,628 | ₩30,721 | ₩29,093 | ₩29,400 | -4.01% | 19.8만 |
|---|
| 2026.01.22 | ₩31,348 | ₩31,695 | ₩30,815 | ₩30,921 | -1.36% | 25.1만 |
|---|
| 2026.01.21 | ₩29,533 | ₩31,362 | ₩29,360 | ₩30,654 | +3.80% | 58.5만 |
|---|
| 2026.01.20 | ₩28,879 | ₩29,720 | ₩28,519 | ₩28,919 | +0.14% | 30만 |
|---|
| 2026.01.16 | ₩30,441 | ₩31,162 | ₩29,907 | ₩30,040 | -1.32% | 23.9만 |
|---|
| 2026.01.15 | ₩29,934 | ₩30,441 | ₩29,894 | ₩30,014 | +0.27% | 29.8만 |
|---|
| 2026.01.14 | ₩29,493 | ₩29,827 | ₩29,173 | ₩29,360 | -0.45% | 30.1만 |
|---|
| 2026.01.13 | ₩29,747 | ₩30,107 | ₩29,427 | ₩29,573 | -0.58% | 22.4만 |
|---|
| 2026.01.12 | ₩29,053 | ₩29,840 | ₩28,706 | ₩29,653 | +2.07% | 20.6만 |
|---|
| 2026.01.09 | ₩29,680 | ₩29,880 | ₩28,799 | ₩29,467 | -0.72% | 16.5만 |
|---|
| 2026.01.08 | ₩28,946 | ₩29,573 | ₩28,466 | ₩29,306 | +1.24% | 26.3만 |
|---|
| 2026.01.07 | ₩29,894 | ₩29,894 | ₩28,559 | ₩29,333 | -1.88% | 24.5만 |
|---|
| 2026.01.06 | ₩28,719 | ₩30,201 | ₩28,506 | ₩30,174 | +5.07% | 33.2만 |
|---|
| 2026.01.05 | ₩28,199 | ₩29,587 | ₩28,185 | ₩28,492 | +1.04% | 39.3만 |
|---|
| 2026.01.02 | ₩27,211 | ₩27,879 | ₩27,171 | ₩27,572 | +1.32% | 25.3만 |
|---|
| 2025.12.31 | ₩26,664 | ₩26,958 | ₩26,344 | ₩26,437 | -0.85% | 31.3만 |
|---|
| 2025.12.30 | ₩26,931 | ₩26,958 | ₩26,611 | ₩26,651 | -1.04% | 30.3만 |
|---|
| 2025.12.29 | ₩26,477 | ₩27,024 | ₩26,477 | ₩26,838 | +1.36% | 38.9만 |
|---|
| 2025.12.26 | ₩27,091 | ₩27,331 | ₩26,771 | ₩26,878 | -0.79% | 22.5만 |
|---|
| 2025.12.24 | ₩26,878 | ₩27,131 | ₩26,691 | ₩26,971 | +0.35% | 8.8만 |
|---|
| 2025.12.23 | ₩26,944 | ₩27,265 | ₩26,691 | ₩26,864 | -0.30% | 30.6만 |
|---|
| 2025.12.22 | ₩27,411 | ₩28,105 | ₩26,958 | ₩27,105 | -1.12% | 29.8만 |
|---|
| 2025.12.19 | ₩26,838 | ₩27,425 | ₩26,811 | ₩27,145 | +1.14% | 99만 |
|---|
| 2025.12.18 | ₩27,545 | ₩27,825 | ₩26,677 | ₩26,824 | -2.62% | 24만 |
|---|
| 2025.12.17 | ₩26,918 | ₩27,251 | ₩26,451 | ₩26,758 | -0.59% | 44.6만 |
|---|
| 2025.12.16 | ₩26,477 | ₩27,291 | ₩26,304 | ₩26,918 | +1.66% | 32.1만 |
|---|
| 2025.12.15 | ₩27,438 | ₩27,692 | ₩26,664 | ₩26,811 | -2.29% | 28.7만 |
|---|
| 2025.12.12 | ₩28,799 | ₩28,893 | ₩26,717 | ₩27,158 | -5.70% | 35만 |
|---|
| 2025.12.11 | ₩29,280 | ₩29,560 | ₩28,773 | ₩28,960 | -1.09% | 35.1만 |
|---|
| 2025.12.10 | ₩29,093 | ₩30,201 | ₩28,973 | ₩29,653 | +1.93% | 32.5만 |
|---|
| 2025.12.09 | ₩28,519 | ₩29,306 | ₩28,306 | ₩29,066 | +1.92% | 22만 |
|---|
| 2025.12.08 | ₩28,919 | ₩29,387 | ₩28,626 | ₩28,906 | -0.05% | 28.3만 |
|---|
| 2025.12.05 | ₩28,960 | ₩29,173 | ₩28,292 | ₩28,346 | -2.12% | 17.6만 |
|---|
| 2025.12.04 | ₩28,706 | ₩29,026 | ₩28,306 | ₩28,666 | -0.14% | 25.2만 |
|---|
| 2025.12.03 | ₩27,572 | ₩29,133 | ₩27,238 | ₩28,986 | +5.13% | 26.1만 |
|---|
| 2025.12.02 | ₩27,238 | ₩28,079 | ₩27,024 | ₩27,558 | +1.18% | 31.6만 |
|---|
| 2025.12.01 | ₩26,517 | ₩27,211 | ₩26,517 | ₩26,691 | +0.65% | 30.7만 |
|---|
| 2025.11.28 | ₩27,051 | ₩27,478 | ₩26,691 | ₩27,064 | +0.05% | 18.3만 |
|---|
| 2025.11.26 | ₩27,492 | ₩28,226 | ₩26,931 | ₩27,038 | -1.65% | 43.4만 |
|---|
| 2025.11.25 | ₩26,170 | ₩27,478 | ₩26,024 | ₩27,465 | +4.95% | 40.6만 |
|---|
| 2025.11.24 | ₩25,116 | ₩26,544 | ₩25,023 | ₩26,344 | +4.89% | 65.7만 |
|---|
| 2025.11.21 | ₩24,115 | ₩25,423 | ₩23,848 | ₩24,876 | +3.15% | 47만 |
|---|
| 2025.11.20 | ₩25,303 | ₩25,837 | ₩24,142 | ₩24,249 | -4.17% | 52.7만 |
|---|
| 2025.11.19 | ₩23,808 | ₩25,396 | ₩23,808 | ₩24,742 | +3.92% | 62.1만 |
|---|
| 2025.11.18 | ₩22,887 | ₩24,022 | ₩22,714 | ₩23,755 | +3.79% | 52.8만 |
|---|
| 2025.11.17 | ₩24,422 | ₩24,636 | ₩23,141 | ₩23,314 | -4.54% | 44.5만 |
|---|
| 2025.11.14 | ₩24,235 | ₩25,236 | ₩24,155 | ₩24,636 | +1.65% | 36.8만 |
|---|
| 2025.11.13 | ₩26,330 | ₩27,692 | ₩24,929 | ₩25,143 | -4.51% | 58.9만 |
|---|
| 2025.11.12 | ₩25,610 | ₩25,757 | ₩24,903 | ₩25,356 | -0.99% | 93.6만 |
|---|
| 2025.11.11 | ₩26,304 | ₩26,304 | ₩25,143 | ₩25,263 | -3.96% | 36.2만 |
|---|
| 2025.11.10 | ₩28,266 | ₩28,346 | ₩26,357 | ₩26,584 | -5.95% | 47.7만 |
|---|
| 2025.11.07 | ₩27,198 | ₩27,678 | ₩25,970 | ₩27,118 | -0.29% | 67.1만 |
|---|
| 2025.11.06 | ₩26,811 | ₩29,293 | ₩24,195 | ₩26,224 | -2.19% | 94.9만 |
|---|
| 2025.11.05 | ₩35,405 | ₩36,540 | ₩34,872 | ₩36,166 | +2.15% | 25.6만 |
|---|
| 2025.11.04 | ₩36,673 | ₩37,060 | ₩34,965 | ₩35,098 | -4.29% | 17.1만 |
|---|
| 2025.11.03 | ₩37,808 | ₩38,475 | ₩36,793 | ₩37,901 | +0.25% | 20.6만 |
|---|
| 2025.10.31 | ₩37,434 | ₩37,714 | ₩36,807 | ₩37,447 | +0.04% | 20.1만 |
|---|
| 2025.10.30 | ₩37,981 | ₩38,501 | ₩37,100 | ₩37,501 | -1.26% | 17.5만 |
|---|
| 2025.10.29 | ₩40,343 | ₩40,450 | ₩37,821 | ₩38,288 | -5.09% | 22.3만 |
|---|
| 2025.10.28 | ₩40,677 | ₩40,730 | ₩39,516 | ₩39,689 | -2.43% | 10.6만 |
|---|
| 2025.10.27 | ₩41,171 | ₩41,878 | ₩40,557 | ₩40,770 | -0.97% | 15.3만 |
|---|
| 2025.10.24 | ₩40,517 | ₩41,277 | ₩40,023 | ₩40,370 | -0.36% | 17.7만 |
|---|
| 2025.10.23 | ₩38,181 | ₩39,436 | ₩37,647 | ₩39,129 | +2.48% | 24.2만 |
|---|
| 2025.10.22 | ₩40,290 | ₩41,811 | ₩37,501 | ₩38,141 | -5.33% | 27.7만 |
|---|
| 2025.10.21 | ₩42,385 | ₩42,799 | ₩41,397 | ₩41,798 | -1.39% | 19.2만 |
|---|
| 2025.10.20 | ₩41,050 | ₩44,053 | ₩41,050 | ₩42,639 | +3.87% | 33.3만 |
|---|
| 2025.10.17 | ₩40,503 | ₩41,518 | ₩40,036 | ₩40,650 | +0.36% | 26.9만 |
|---|
| 2025.10.16 | ₩42,185 | ₩42,572 | ₩41,104 | ₩41,357 | -1.96% | 30.9만 |
|---|
| 2025.10.15 | ₩41,464 | ₩42,625 | ₩40,890 | ₩41,691 | +0.55% | 31.9만 |
|---|
| 2025.10.14 | ₩38,315 | ₩41,784 | ₩38,061 | ₩40,210 | +4.95% | 38.5만 |
|---|
| 2025.10.13 | ₩36,086 | ₩40,036 | ₩35,832 | ₩39,276 | +8.84% | 41.6만 |
|---|
| 2025.10.10 | ₩37,861 | ₩37,994 | ₩34,204 | ₩34,244 | -9.55% | 21.5만 |
|---|