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 | ₩38,666 | ₩38,919 | ₩36,477 | ₩37,198 | -3.80% | 35.2만 |
| 2026.10.08 | ₩38,239 | ₩39,093 | ₩37,131 | ₩37,918 | -0.84% | 62.3만 |
| 2026.10.07 | ₩38,586 | ₩39,373 | ₩38,199 | ₩39,026 | +1.14% | 37.5만 |
| 2026.10.06 | ₩39,266 | ₩40,374 | ₩38,692 | ₩39,960 | +1.77% | 42.7만 |
| 2026.10.05 | ₩39,827 | ₩40,027 | ₩38,452 | ₩38,706 | -2.82% | 49.5만 |
| 2026.10.02 | ₩40,014 | ₩41,228 | ₩39,520 | ₩40,361 | +0.87% | 56만 |
| 2026.10.01 | ₩36,744 | ₩38,586 | ₩36,277 | ₩38,492 | +4.76% | 46.4만 |
| 2026.09.30 | ₩36,851 | ₩37,184 | ₩36,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,704 |
| -0.40% |
| 57.1만 |
| 2026.09.29 | ₩37,505 | ₩37,531 | ₩36,530 | ₩36,851 | -1.74% | 38.5만 |
|---|
| 2026.09.28 | ₩37,144 | ₩37,224 | ₩35,516 | ₩36,517 | -1.69% | 39.2만 |
|---|
| 2026.09.25 | ₩36,997 | ₩37,625 | ₩36,530 | ₩37,278 | +0.76% | 30만 |
|---|
| 2026.09.24 | ₩36,143 | ₩36,503 | ₩35,249 | ₩36,450 | +0.85% | 49.9만 |
|---|
| 2026.09.23 | ₩37,518 | ₩37,665 | ₩36,103 | ₩36,984 | -1.42% | 37.9만 |
|---|
| 2026.09.22 | ₩34,768 | ₩37,798 | ₩34,395 | ₩37,745 | +8.56% | 80.7만 |
|---|
| 2026.09.21 | ₩34,995 | ₩35,209 | ₩33,794 | ₩35,062 | +0.19% | 47.3만 |
|---|
| 2026.09.18 | ₩33,781 | ₩34,208 | ₩33,460 | ₩33,901 | +0.36% | 176.2만 |
|---|
| 2026.09.17 | ₩34,181 | ₩34,368 | ₩33,127 | ₩33,647 | -1.56% | 50.5만 |
|---|
| 2026.09.16 | ₩33,434 | ₩33,567 | ₩32,313 | ₩32,967 | -1.40% | 54.1만 |
|---|
| 2026.09.15 | ₩32,780 | ₩33,220 | ₩31,859 | ₩33,047 | +0.81% | 53.6만 |
|---|
| 2026.09.14 | ₩32,473 | ₩33,060 | ₩32,032 | ₩32,326 | -0.45% | 60.8만 |
|---|
| 2026.09.11 | ₩33,834 | ₩34,889 | ₩33,514 | ₩34,408 | +1.70% | 50.7만 |
|---|
| 2026.09.10 | ₩32,686 | ₩33,487 | ₩32,406 | ₩33,113 | +1.31% | 41.3만 |
|---|
| 2026.09.09 | ₩33,674 | ₩34,768 | ₩33,674 | ₩34,048 | +1.11% | 49.1만 |
|---|
| 2026.09.08 | ₩34,715 | ₩35,035 | ₩33,901 | ₩34,048 | -1.92% | 55.5만 |
|---|
| 2026.09.04 | ₩33,300 | ₩33,901 | ₩33,033 | ₩33,634 | +1.00% | 35.5만 |
|---|
| 2026.09.03 | ₩32,406 | ₩33,193 | ₩31,365 | ₩32,633 | +0.70% | 43.4만 |
|---|
| 2026.09.02 | ₩31,552 | ₩33,073 | ₩31,365 | ₩32,860 | +4.15% | 56.1만 |
|---|
| 2026.09.01 | ₩31,939 | ₩32,166 | ₩31,165 | ₩31,552 | -1.21% | 61.6만 |
|---|
| 2026.08.31 | ₩32,873 | ₩33,420 | ₩32,233 | ₩32,913 | +0.12% | 68.9만 |
|---|
| 2026.08.28 | ₩34,728 | ₩34,728 | ₩32,686 | ₩32,873 | -5.34% | 55.1만 |
|---|
| 2026.08.27 | ₩36,010 | ₩36,010 | ₩34,635 | ₩35,009 | -2.78% | 43.8만 |
|---|
| 2026.08.26 | ₩35,729 | ₩35,729 | ₩34,715 | ₩34,969 | -2.13% | 49.4만 |
|---|
| 2026.08.25 | ₩35,409 | ₩35,983 | ₩34,368 | ₩35,529 | +0.34% | 60.3만 |
|---|
| 2026.08.24 | ₩34,715 | ₩35,543 | ₩33,407 | ₩34,555 | -0.46% | 93.9만 |
|---|
| 2026.08.21 | ₩35,583 | ₩35,689 | ₩34,395 | ₩35,222 | -1.01% | 50.8만 |
|---|
| 2026.08.20 | ₩36,036 | ₩36,877 | ₩34,688 | ₩34,995 | -2.89% | 70.7만 |
|---|
| 2026.08.19 | ₩37,972 | ₩38,572 | ₩35,850 | ₩36,223 | -4.60% | 46.3만 |
|---|
| 2026.08.18 | ₩38,999 | ₩39,613 | ₩37,091 | ₩37,878 | -2.87% | 58.4만 |
|---|
| 2026.08.17 | ₩41,882 | ₩42,603 | ₩40,614 | ₩41,469 | -0.99% | 67.8만 |
|---|
| 2026.08.14 | ₩40,921 | ₩41,989 | ₩39,720 | ₩41,068 | +0.36% | 63.8만 |
|---|
| 2026.08.13 | ₩39,960 | ₩45,553 | ₩39,240 | ₩40,868 | +2.27% | 155.1만 |
|---|
| 2026.08.12 | ₩49,303 | ₩49,383 | ₩47,728 | ₩48,422 | -1.79% | 91.6만 |
|---|
| 2026.08.11 | ₩46,674 | ₩47,995 | ₩45,980 | ₩46,500 | -0.37% | 28.1만 |
|---|
| 2026.08.10 | ₩47,915 | ₩48,676 | ₩45,726 | ₩46,127 | -3.73% | 59.6만 |
|---|
| 2026.08.07 | ₩45,913 | ₩48,422 | ₩45,473 | ₩48,155 | +4.88% | 44.2만 |
|---|
| 2026.08.06 | ₩43,417 | ₩46,233 | ₩41,482 | ₩44,485 | +2.46% | 32.8만 |
|---|
| 2026.08.05 | ₩44,205 | ₩45,566 | ₩43,350 | ₩43,430 | -1.75% | 45.6만 |
|---|
| 2026.08.04 | ₩45,112 | ₩45,793 | ₩43,244 | ₩45,085 | -0.06% | 51.3만 |
|---|
| 2026.08.03 | ₩41,442 | ₩43,631 | ₩40,668 | ₩42,002 | +1.35% | 39.4만 |
|---|
| 2026.07.31 | ₩43,524 | ₩44,245 | ₩41,081 | ₩42,363 | -2.67% | 35만 |
|---|
| 2026.07.30 | ₩39,400 | ₩41,709 | ₩38,839 | ₩41,522 | +5.39% | 46.4만 |
|---|
| 2026.07.29 | ₩38,385 | ₩39,453 | ₩36,050 | ₩36,971 | -3.69% | 84.9만 |
|---|
| 2026.07.28 | ₩38,612 | ₩39,573 | ₩36,263 | ₩38,506 | -0.28% | 70.3만 |
|---|
| 2026.07.27 | ₩41,816 | ₩42,109 | ₩38,465 | ₩41,135 | -1.63% | 63.2만 |
|---|
| 2026.07.24 | ₩44,538 | ₩44,538 | ₩41,081 | ₩41,175 | -7.55% | 67만 |
|---|
| 2026.07.23 | ₩45,059 | ₩46,380 | ₩44,365 | ₩45,126 | +0.15% | 40.4만 |
|---|
| 2026.07.22 | ₩45,272 | ₩47,288 | ₩45,259 | ₩46,380 | +2.45% | 42.2만 |
|---|
| 2026.07.21 | ₩44,418 | ₩46,861 | ₩43,697 | ₩46,700 | +5.14% | 54.9만 |
|---|
| 2026.07.20 | ₩42,550 | ₩42,817 | ₩41,215 | ₩41,922 | -1.47% | 49.5만 |
|---|
| 2026.07.17 | ₩39,386 | ₩42,977 | ₩38,425 | ₩41,735 | +5.96% | 87.2만 |
|---|
| 2026.07.16 | ₩45,366 | ₩45,900 | ₩40,668 | ₩40,988 | -9.65% | 117.8만 |
|---|
| 2026.07.15 | ₩47,128 | ₩48,142 | ₩43,244 | ₩47,181 | +0.11% | 136.1만 |
|---|
| 2026.07.14 | ₩49,450 | ₩49,477 | ₩45,753 | ₩46,460 | -6.05% | 38.5만 |
|---|
| 2026.07.13 | ₩47,675 | ₩48,582 | ₩45,780 | ₩46,300 | -2.88% | 47.3만 |
|---|
| 2026.07.10 | ₩49,824 | ₩50,745 | ₩48,622 | ₩50,131 | +0.62% | 27.8만 |
|---|
| 2026.07.09 | ₩53,000 | ₩53,641 | ₩50,531 | ₩50,691 | -4.36% | 54.6만 |
|---|
| 2026.07.08 | ₩46,353 | ₩50,131 | ₩46,167 | ₩49,877 | +7.60% | 76.7만 |
|---|
| 2026.07.07 | ₩46,861 | ₩47,688 | ₩44,845 | ₩46,407 | -0.97% | 86.5만 |
|---|
| 2026.07.06 | ₩51,118 | ₩53,614 | ₩50,771 | ₩51,038 | -0.16% | 53.4만 |
|---|
| 2026.07.02 | ₩58,352 | ₩58,886 | ₩49,023 | ₩49,530 | -15.12% | 78.1만 |
|---|
| 2026.07.01 | ₩60,488 | ₩60,568 | ₩57,124 | ₩58,085 | -3.97% | 57.5만 |
|---|
| 2026.06.30 | ₩60,901 | ₩63,918 | ₩60,368 | ₩63,170 | +3.73% | 55만 |
|---|
| 2026.06.29 | ₩58,152 | ₩61,115 | ₩54,241 | ₩60,341 | +3.76% | 69.1만 |
|---|
| 2026.06.26 | ₩57,071 | ₩59,006 | ₩55,656 | ₩58,713 | +2.88% | 113.4만 |
|---|
| 2026.06.25 | ₩62,249 | ₩62,490 | ₩56,390 | ₩60,995 | -2.02% | 65.1만 |
|---|
| 2026.06.24 | ₩60,354 | ₩60,354 | ₩54,482 | ₩56,030 | -7.16% | 70.9만 |
|---|
| 2026.06.23 | ₩58,753 | ₩63,557 | ₩58,499 | ₩60,154 | +2.39% | 64.4만 |
|---|
| 2026.06.22 | ₩66,908 | ₩68,549 | ₩64,198 | ₩65,880 | -1.54% | 72.1만 |
|---|
| 2026.06.18 | ₩60,781 | ₩65,573 | ₩60,781 | ₩64,118 | +5.49% | 292.8만 |
|---|
| 2026.06.17 | ₩62,063 | ₩63,771 | ₩57,391 | ₩57,591 | -7.20% | 61.8만 |
|---|
| 2026.06.16 | ₩62,850 | ₩65,800 | ₩59,940 | ₩60,287 | -4.08% | 72만 |
|---|
| 2026.06.15 | ₩64,599 | ₩65,519 | ₩62,436 | ₩63,210 | -2.15% | 58.6만 |
|---|
| 2026.06.12 | ₩58,606 | ₩61,542 | ₩57,405 | ₩60,341 | +2.96% | 49.3만 |
|---|
| 2026.06.11 | ₩52,800 | ₩57,978 | ₩52,386 | ₩57,832 | +9.53% | 64.4만 |
|---|
| 2026.06.10 | ₩54,135 | ₩56,457 | ₩50,424 | ₩51,532 | -4.81% | 96만 |
|---|
| 2026.06.09 | ₩60,982 | ₩60,982 | ₩50,438 | ₩54,762 | -10.20% | 99.3만 |
|---|
| 2026.06.08 | ₩59,927 | ₩62,063 | ₩57,498 | ₩58,993 | -1.56% | 103.1만 |
|---|
| 2026.06.05 | ₩64,198 | ₩64,198 | ₩55,936 | ₩56,070 | -12.66% | 110.8만 |
|---|
| 2026.06.04 | ₩65,413 | ₩70,031 | ₩63,237 | ₩67,068 | +2.53% | 86.9만 |
|---|
| 2026.06.03 | ₩71,646 | ₩72,527 | ₩64,065 | ₩70,364 | -1.79% | 134.7만 |
|---|
| 2026.06.02 | ₩60,728 | ₩71,245 | ₩60,728 | ₩71,165 | +17.19% | 157.1만 |
|---|
| 2026.06.01 | ₩58,619 | ₩62,276 | ₩57,565 | ₩58,566 | -0.09% | 77.7만 |
|---|
| 2026.05.29 | ₩66,000 | ₩66,667 | ₩59,607 | ₩60,528 | -8.29% | 93.9만 |
|---|
| 2026.05.28 | ₩64,692 | ₩68,536 | ₩59,954 | ₩65,853 | +1.79% | 112.3만 |
|---|
| 2026.05.27 | ₩67,842 | ₩68,256 | ₩61,395 | ₩65,212 | -3.88% | 157.3만 |
|---|
| 2026.05.26 | ₩60,034 | ₩65,680 | ₩58,873 | ₩63,918 | +6.47% | 180.6만 |
|---|
| 2026.05.22 | ₩52,720 | ₩56,991 | ₩52,239 | ₩55,683 | +5.62% | 93.1만 |
|---|
| 2026.05.21 | ₩53,454 | ₩55,082 | ₩51,719 | ₩52,199 | -2.35% | 68.9만 |
|---|
| 2026.05.20 | ₩52,586 | ₩54,668 | ₩51,679 | ₩54,188 | +3.05% | 59.3만 |
|---|
| 2026.05.19 | ₩49,423 | ₩52,693 | ₩48,516 | ₩51,545 | +4.29% | 60.5만 |
|---|
| 2026.05.18 | ₩54,575 | ₩55,643 | ₩50,344 | ₩51,439 | -5.75% | 85.3만 |
|---|
| 2026.05.15 | ₩51,706 | ₩52,533 | ₩50,051 | ₩51,879 | +0.34% | 70.3만 |
|---|
| 2026.05.14 | ₩55,282 | ₩56,017 | ₩53,361 | ₩54,855 | -0.77% | 59.5만 |
|---|
| 2026.05.13 | ₩53,187 | ₩58,192 | ₩51,692 | ₩55,509 | +4.37% | 145.8만 |
|---|
| 2026.05.12 | ₩50,277 | ₩50,584 | ₩46,714 | ₩50,344 | +0.13% | 100만 |
|---|
| 2026.05.11 | ₩51,665 | ₩53,120 | ₩49,543 | ₩51,545 | -0.23% | 93.7만 |
|---|
| 2026.05.08 | ₩49,837 | ₩52,426 | ₩49,463 | ₩50,584 | +1.50% | 109.3만 |
|---|
| 2026.05.07 | ₩52,226 | ₩54,989 | ₩47,341 | ₩49,970 | -4.32% | 224.6만 |
|---|
| 2026.05.06 | ₩59,060 | ₩66,694 | ₩58,059 | ₩65,840 | +11.48% | 275.2만 |
|---|
| 2026.05.05 | ₩57,138 | ₩60,621 | ₩55,269 | ₩58,392 | +2.20% | 119.3만 |
|---|
| 2026.05.04 | ₩57,645 | ₩58,713 | ₩54,722 | ₩56,297 | -2.34% | 96.2만 |
|---|
| 2026.05.01 | ₩58,312 | ₩59,714 | ₩55,349 | ₩57,498 | -1.40% | 172만 |
|---|
| 2026.04.30 | ₩54,308 | ₩58,059 | ₩52,720 | ₩57,965 | +6.73% | 71.5만 |
|---|
| 2026.04.29 | ₩54,028 | ₩54,709 | ₩50,985 | ₩53,467 | -1.04% | 91.5만 |
|---|
| 2026.04.28 | ₩51,519 | ₩53,654 | ₩50,131 | ₩52,813 | +2.51% | 112만 |
|---|
| 2026.04.27 | ₩59,794 | ₩60,635 | ₩54,562 | ₩56,510 | -5.49% | 144.5만 |
|---|
| 2026.04.24 | ₩57,538 | ₩61,355 | ₩54,588 | ₩59,327 | +3.11% | 166.4만 |
|---|
| 2026.04.23 | ₩54,321 | ₩56,030 | ₩51,906 | ₩53,227 | -2.01% | 113.5만 |
|---|
| 2026.04.22 | ₩55,056 | ₩60,354 | ₩51,065 | ₩54,295 | -1.38% | 206.8만 |
|---|
| 2026.04.21 | ₩53,174 | ₩55,656 | ₩50,771 | ₩52,213 | -1.81% | 153.9만 |
|---|
| 2026.04.20 | ₩47,595 | ₩55,843 | ₩46,086 | ₩53,254 | +11.89% | 249.5만 |
|---|
| 2026.04.17 | ₩42,736 | ₩47,648 | ₩41,775 | ₩45,219 | +5.81% | 105.8만 |
|---|
| 2026.04.16 | ₩41,375 | ₩42,309 | ₩40,174 | ₩41,655 | +0.68% | 75.2만 |
|---|
| 2026.04.15 | ₩40,161 | ₩42,483 | ₩38,906 | ₩41,655 | +3.72% | 87.2만 |
|---|
| 2026.04.14 | ₩37,011 | ₩43,244 | ₩36,717 | ₩40,548 | +9.56% | 154.8만 |
|---|
| 2026.04.13 | ₩34,702 | ₩36,690 | ₩34,648 | ₩36,557 | +5.35% | 28.7만 |
|---|
| 2026.04.10 | ₩34,101 | ₩35,129 | ₩33,874 | ₩34,675 | +1.68% | 18.7만 |
|---|
| 2026.04.09 | ₩32,539 | ₩33,901 | ₩32,539 | ₩33,727 | +3.65% | 21.1만 |
|---|
| 2026.04.08 | ₩32,700 | ₩33,193 | ₩31,792 | ₩32,539 | -0.49% | 25.2만 |
|---|
| 2026.04.07 | ₩30,898 | ₩31,098 | ₩30,004 | ₩30,791 | -0.35% | 29.1만 |
|---|
| 2026.04.06 | ₩30,204 | ₩31,312 | ₩30,164 | ₩30,951 | +2.47% | 24.7만 |
|---|
| 2026.04.02 | ₩29,376 | ₩30,951 | ₩28,829 | ₩30,311 | +3.18% | 16.8만 |
|---|
| 2026.04.01 | ₩29,937 | ₩31,165 | ₩29,857 | ₩30,484 | +1.83% | 18.7만 |
|---|
| 2026.03.31 | ₩28,455 | ₩29,603 | ₩27,735 | ₩29,577 | +3.94% | 27.9만 |
|---|
| 2026.03.30 | ₩29,870 | ₩30,070 | ₩27,708 | ₩27,801 | -6.93% | 27.1만 |
|---|
| 2026.03.27 | ₩29,670 | ₩29,883 | ₩28,749 | ₩29,430 | -0.81% | 25.2만 |
|---|
| 2026.03.26 | ₩30,484 | ₩31,312 | ₩29,990 | ₩30,124 | -1.18% | 20.9만 |
|---|
| 2026.03.25 | ₩30,778 | ₩31,645 | ₩30,751 | ₩31,111 | +1.08% | 21.6만 |
|---|
| 2026.03.24 | ₩28,642 | ₩30,604 | ₩28,642 | ₩30,244 | +5.59% | 22.1만 |
|---|
| 2026.03.23 | ₩28,696 | ₩29,403 | ₩28,495 | ₩29,176 | +1.67% | 26.2만 |
|---|
| 2026.03.20 | ₩28,909 | ₩29,016 | ₩27,641 | ₩27,788 | -3.88% | 50.1만 |
|---|
| 2026.03.19 | ₩27,361 | ₩29,443 | ₩27,147 | ₩28,869 | +5.51% | 25.1만 |
|---|
| 2026.03.18 | ₩28,362 | ₩28,589 | ₩27,841 | ₩28,202 | -0.56% | 23.1만 |
|---|
| 2026.03.17 | ₩28,722 | ₩29,216 | ₩28,028 | ₩28,322 | -1.39% | 23.1만 |
|---|
| 2026.03.16 | ₩29,256 | ₩29,523 | ₩28,602 | ₩28,602 | -2.24% | 26.2만 |
|---|
| 2026.03.13 | ₩28,495 | ₩29,229 | ₩28,282 | ₩28,709 | +0.75% | 27.2만 |
|---|
| 2026.03.12 | ₩28,122 | ₩28,629 | ₩27,735 | ₩28,295 | +0.62% | 29.1만 |
|---|
| 2026.03.11 | ₩28,629 | ₩29,149 | ₩27,588 | ₩28,829 | +0.70% | 51.6만 |
|---|
| 2026.03.10 | ₩26,413 | ₩27,534 | ₩26,387 | ₩26,854 | +1.67% | 37.4만 |
|---|
| 2026.03.09 | ₩25,919 | ₩26,614 | ₩25,359 | ₩26,493 | +2.21% | 43.9만 |
|---|
| 2026.03.06 | ₩25,773 | ₩26,854 | ₩25,773 | ₩26,507 | +2.85% | 46.2만 |
|---|
| 2026.03.05 | ₩26,987 | ₩27,615 | ₩26,627 | ₩26,880 | -0.40% | 23.8만 |
|---|
| 2026.03.04 | ₩27,655 | ₩28,028 | ₩27,027 | ₩27,254 | -1.45% | 27.1만 |
|---|
| 2026.03.03 | ₩27,481 | ₩27,975 | ₩26,760 | ₩27,348 | -0.49% | 28.8만 |
|---|
| 2026.03.02 | ₩27,187 | ₩28,842 | ₩27,187 | ₩28,802 | +5.94% | 18.5만 |
|---|
| 2026.02.27 | ₩28,602 | ₩28,602 | ₩27,775 | ₩28,042 | -1.96% | 25.3만 |
|---|
| 2026.02.26 | ₩30,231 | ₩30,684 | ₩28,989 | ₩29,283 | -3.13% | 16.6만 |
|---|
| 2026.02.25 | ₩29,430 | ₩30,431 | ₩29,376 | ₩30,204 | +2.63% | 18.7만 |
|---|
| 2026.02.24 | ₩29,777 | ₩30,297 | ₩29,256 | ₩29,430 | -1.17% | 21만 |
|---|
| 2026.02.23 | ₩29,750 | ₩29,763 | ₩28,736 | ₩29,149 | -2.02% | 23.8만 |
|---|
| 2026.02.20 | ₩29,203 | ₩30,618 | ₩28,949 | ₩29,870 | +2.29% | 21.8만 |
|---|
| 2026.02.19 | ₩29,243 | ₩29,777 | ₩28,816 | ₩29,723 | +1.64% | 20.4만 |
|---|
| 2026.02.18 | ₩30,497 | ₩30,497 | ₩29,109 | ₩29,830 | -2.19% | 25만 |
|---|
| 2026.02.17 | ₩29,803 | ₩30,804 | ₩28,923 | ₩30,311 | +1.70% | 46.2만 |
|---|
| 2026.02.13 | ₩27,548 | ₩30,497 | ₩27,321 | ₩30,231 | +9.74% | 48.7만 |
|---|
| 2026.02.12 | ₩28,228 | ₩28,709 | ₩26,947 | ₩27,588 | -2.27% | 33.1만 |
|---|
| 2026.02.11 | ₩27,414 | ₩28,736 | ₩27,414 | ₩27,975 | +2.04% | 36.9만 |
|---|
| 2026.02.10 | ₩28,135 | ₩28,228 | ₩26,747 | ₩26,827 | -4.65% | 30만 |
|---|
| 2026.02.09 | ₩28,188 | ₩29,350 | ₩27,454 | ₩28,002 | -0.66% | 37.6만 |
|---|
| 2026.02.06 | ₩24,038 | ₩29,630 | ₩22,703 | ₩28,509 | +18.60% | 137.4만 |
|---|
| 2026.02.05 | ₩29,697 | ₩30,431 | ₩28,642 | ₩30,044 | +1.17% | 60.6만 |
|---|
| 2026.02.04 | ₩30,097 | ₩31,218 | ₩29,096 | ₩29,723 | -1.24% | 51만 |
|---|
| 2026.02.03 | ₩30,150 | ₩30,551 | ₩28,282 | ₩29,723 | -1.42% | 69.2만 |
|---|
| 2026.02.02 | ₩29,043 | ₩31,005 | ₩29,043 | ₩29,843 | +2.76% | 71.1만 |
|---|
| 2026.01.30 | ₩29,577 | ₩30,417 | ₩29,310 | ₩29,496 | -0.27% | 34.5만 |
|---|
| 2026.01.29 | ₩29,964 | ₩30,497 | ₩28,602 | ₩30,030 | +0.22% | 34.2만 |
|---|
| 2026.01.28 | ₩30,324 | ₩31,178 | ₩29,803 | ₩29,990 | -1.10% | 47.8만 |
|---|
| 2026.01.27 | ₩29,536 | ₩30,364 | ₩29,496 | ₩29,697 | +0.54% | 27.7만 |
|---|
| 2026.01.26 | ₩29,403 | ₩29,683 | ₩29,109 | ₩29,283 | -0.41% | 24.4만 |
|---|
| 2026.01.23 | ₩30,631 | ₩30,724 | ₩29,096 | ₩29,403 | -4.01% | 19.8만 |
|---|
| 2026.01.22 | ₩31,352 | ₩31,699 | ₩30,818 | ₩30,925 | -1.36% | 25.1만 |
|---|
| 2026.01.21 | ₩29,536 | ₩31,365 | ₩29,363 | ₩30,658 | +3.80% | 58.5만 |
|---|
| 2026.01.20 | ₩28,882 | ₩29,723 | ₩28,522 | ₩28,923 | +0.14% | 30만 |
|---|
| 2026.01.16 | ₩30,444 | ₩31,165 | ₩29,910 | ₩30,044 | -1.32% | 23.9만 |
|---|
| 2026.01.15 | ₩29,937 | ₩30,444 | ₩29,897 | ₩30,017 | +0.27% | 29.8만 |
|---|
| 2026.01.14 | ₩29,496 | ₩29,830 | ₩29,176 | ₩29,363 | -0.45% | 30.1만 |
|---|
| 2026.01.13 | ₩29,750 | ₩30,110 | ₩29,430 | ₩29,577 | -0.58% | 22.4만 |
|---|
| 2026.01.12 | ₩29,056 | ₩29,843 | ₩28,709 | ₩29,657 | +2.07% | 20.6만 |
|---|
| 2026.01.09 | ₩29,683 | ₩29,883 | ₩28,802 | ₩29,470 | -0.72% | 16.5만 |
|---|
| 2026.01.08 | ₩28,949 | ₩29,577 | ₩28,469 | ₩29,310 | +1.24% | 26.3만 |
|---|
| 2026.01.07 | ₩29,897 | ₩29,897 | ₩28,562 | ₩29,336 | -1.88% | 24.5만 |
|---|
| 2026.01.06 | ₩28,722 | ₩30,204 | ₩28,509 | ₩30,177 | +5.07% | 33.2만 |
|---|
| 2026.01.05 | ₩28,202 | ₩29,590 | ₩28,188 | ₩28,495 | +1.04% | 39.3만 |
|---|
| 2026.01.02 | ₩27,214 | ₩27,881 | ₩27,174 | ₩27,574 | +1.32% | 25.3만 |
|---|
| 2025.12.31 | ₩26,667 | ₩26,961 | ₩26,347 | ₩26,440 | -0.85% | 31.3만 |
|---|
| 2025.12.30 | ₩26,934 | ₩26,961 | ₩26,614 | ₩26,654 | -1.04% | 30.3만 |
|---|
| 2025.12.29 | ₩26,480 | ₩27,027 | ₩26,480 | ₩26,840 | +1.36% | 38.9만 |
|---|
| 2025.12.26 | ₩27,094 | ₩27,334 | ₩26,774 | ₩26,880 | -0.79% | 22.5만 |
|---|
| 2025.12.24 | ₩26,880 | ₩27,134 | ₩26,694 | ₩26,974 | +0.35% | 8.8만 |
|---|
| 2025.12.23 | ₩26,947 | ₩27,268 | ₩26,694 | ₩26,867 | -0.30% | 30.6만 |
|---|
| 2025.12.22 | ₩27,414 | ₩28,108 | ₩26,961 | ₩27,107 | -1.12% | 29.8만 |
|---|
| 2025.12.19 | ₩26,840 | ₩27,428 | ₩26,814 | ₩27,147 | +1.14% | 99만 |
|---|
| 2025.12.18 | ₩27,548 | ₩27,828 | ₩26,680 | ₩26,827 | -2.62% | 24만 |
|---|
| 2025.12.17 | ₩26,920 | ₩27,254 | ₩26,453 | ₩26,760 | -0.59% | 44.6만 |
|---|
| 2025.12.16 | ₩26,480 | ₩27,294 | ₩26,307 | ₩26,920 | +1.66% | 32.1만 |
|---|
| 2025.12.15 | ₩27,441 | ₩27,695 | ₩26,667 | ₩26,814 | -2.29% | 28.7만 |
|---|
| 2025.12.12 | ₩28,802 | ₩28,896 | ₩26,720 | ₩27,161 | -5.70% | 35만 |
|---|
| 2025.12.11 | ₩29,283 | ₩29,563 | ₩28,776 | ₩28,963 | -1.09% | 35.1만 |
|---|
| 2025.12.10 | ₩29,096 | ₩30,204 | ₩28,976 | ₩29,657 | +1.93% | 32.5만 |
|---|
| 2025.12.09 | ₩28,522 | ₩29,310 | ₩28,309 | ₩29,069 | +1.92% | 22만 |
|---|
| 2025.12.08 | ₩28,923 | ₩29,390 | ₩28,629 | ₩28,909 | -0.05% | 28.3만 |
|---|
| 2025.12.05 | ₩28,963 | ₩29,176 | ₩28,295 | ₩28,349 | -2.12% | 17.6만 |
|---|
| 2025.12.04 | ₩28,709 | ₩29,029 | ₩28,309 | ₩28,669 | -0.14% | 25.2만 |
|---|
| 2025.12.03 | ₩27,574 | ₩29,136 | ₩27,241 | ₩28,989 | +5.13% | 26.1만 |
|---|
| 2025.12.02 | ₩27,241 | ₩28,082 | ₩27,027 | ₩27,561 | +1.18% | 31.6만 |
|---|
| 2025.12.01 | ₩26,520 | ₩27,214 | ₩26,520 | ₩26,694 | +0.65% | 30.7만 |
|---|
| 2025.11.28 | ₩27,054 | ₩27,481 | ₩26,694 | ₩27,067 | +0.05% | 18.3만 |
|---|
| 2025.11.26 | ₩27,494 | ₩28,228 | ₩26,934 | ₩27,041 | -1.65% | 43.4만 |
|---|
| 2025.11.25 | ₩26,173 | ₩27,481 | ₩26,026 | ₩27,468 | +4.95% | 40.6만 |
|---|
| 2025.11.24 | ₩25,119 | ₩26,547 | ₩25,025 | ₩26,347 | +4.89% | 65.7만 |
|---|
| 2025.11.21 | ₩24,118 | ₩25,426 | ₩23,851 | ₩24,878 | +3.15% | 47만 |
|---|
| 2025.11.20 | ₩25,306 | ₩25,839 | ₩24,144 | ₩24,251 | -4.17% | 52.7만 |
|---|
| 2025.11.19 | ₩23,811 | ₩25,399 | ₩23,811 | ₩24,745 | +3.92% | 62.1만 |
|---|
| 2025.11.18 | ₩22,890 | ₩24,024 | ₩22,716 | ₩23,757 | +3.79% | 52.8만 |
|---|
| 2025.11.17 | ₩24,425 | ₩24,638 | ₩23,143 | ₩23,317 | -4.54% | 44.5만 |
|---|
| 2025.11.14 | ₩24,238 | ₩25,239 | ₩24,158 | ₩24,638 | +1.65% | 36.8만 |
|---|
| 2025.11.13 | ₩26,333 | ₩27,695 | ₩24,932 | ₩25,145 | -4.51% | 58.9만 |
|---|
| 2025.11.12 | ₩25,613 | ₩25,759 | ₩24,905 | ₩25,359 | -0.99% | 93.6만 |
|---|
| 2025.11.11 | ₩26,307 | ₩26,307 | ₩25,145 | ₩25,265 | -3.96% | 36.2만 |
|---|
| 2025.11.10 | ₩28,269 | ₩28,349 | ₩26,360 | ₩26,587 | -5.95% | 47.7만 |
|---|
| 2025.11.07 | ₩27,201 | ₩27,681 | ₩25,973 | ₩27,121 | -0.29% | 67.1만 |
|---|
| 2025.11.06 | ₩26,814 | ₩29,296 | ₩24,198 | ₩26,226 | -2.19% | 94.9만 |
|---|
| 2025.11.05 | ₩35,409 | ₩36,544 | ₩34,875 | ₩36,170 | +2.15% | 25.6만 |
|---|
| 2025.11.04 | ₩36,677 | ₩37,064 | ₩34,969 | ₩35,102 | -4.29% | 17.1만 |
|---|
| 2025.11.03 | ₩37,811 | ₩38,479 | ₩36,797 | ₩37,905 | +0.25% | 20.6만 |
|---|
| 2025.10.31 | ₩37,438 | ₩37,718 | ₩36,810 | ₩37,451 | +0.04% | 20.1만 |
|---|
| 2025.10.30 | ₩37,985 | ₩38,506 | ₩37,104 | ₩37,505 | -1.26% | 17.5만 |
|---|
| 2025.10.29 | ₩40,347 | ₩40,454 | ₩37,825 | ₩38,292 | -5.09% | 22.3만 |
|---|
| 2025.10.28 | ₩40,681 | ₩40,734 | ₩39,520 | ₩39,693 | -2.43% | 10.6만 |
|---|
| 2025.10.27 | ₩41,175 | ₩41,882 | ₩40,561 | ₩40,774 | -0.97% | 15.3만 |
|---|
| 2025.10.24 | ₩40,521 | ₩41,282 | ₩40,027 | ₩40,374 | -0.36% | 17.7만 |
|---|
| 2025.10.23 | ₩38,185 | ₩39,440 | ₩37,651 | ₩39,133 | +2.48% | 24.2만 |
|---|
| 2025.10.22 | ₩40,294 | ₩41,816 | ₩37,505 | ₩38,145 | -5.33% | 27.7만 |
|---|
| 2025.10.21 | ₩42,389 | ₩42,803 | ₩41,402 | ₩41,802 | -1.39% | 19.2만 |
|---|
| 2025.10.20 | ₩41,055 | ₩44,058 | ₩41,055 | ₩42,643 | +3.87% | 33.3만 |
|---|
| 2025.10.17 | ₩40,508 | ₩41,522 | ₩40,040 | ₩40,654 | +0.36% | 26.9만 |
|---|
| 2025.10.16 | ₩42,189 | ₩42,576 | ₩41,108 | ₩41,362 | -1.96% | 30.9만 |
|---|
| 2025.10.15 | ₩41,469 | ₩42,630 | ₩40,895 | ₩41,695 | +0.55% | 31.9만 |
|---|
| 2025.10.14 | ₩38,319 | ₩41,789 | ₩38,065 | ₩40,214 | +4.95% | 38.5만 |
|---|
| 2025.10.13 | ₩36,090 | ₩40,040 | ₩35,836 | ₩39,280 | +8.84% | 41.6만 |
|---|
| 2025.10.10 | ₩37,865 | ₩37,998 | ₩34,208 | ₩34,248 | -9.55% | 21.5만 |
|---|