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 | ₩38,678 | ₩38,931 | ₩36,488 | ₩37,209 | -3.80% | 35.2만 |
| 2026.10.08 | ₩38,250 | ₩39,105 | ₩37,142 | ₩37,930 | -0.84% | 62.3만 |
| 2026.10.07 | ₩38,597 | ₩39,385 | ₩38,210 | ₩39,038 | +1.14% | 37.5만 |
| 2026.10.06 | ₩39,278 | ₩40,386 | ₩38,704 | ₩39,973 | +1.77% | 42.7만 |
| 2026.10.05 | ₩39,839 | ₩40,039 | ₩38,464 | ₩38,718 | -2.82% | 49.5만 |
| 2026.10.02 | ₩40,026 | ₩41,241 | ₩39,532 | ₩40,373 | +0.87% | 56만 |
| 2026.10.01 | ₩36,755 | ₩38,597 | ₩36,288 | ₩38,504 | +4.76% | 46.4만 |
| 2026.09.30 | ₩36,862 | ₩37,196 | ₩36,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,715 |
| -0.40% |
| 57.1만 |
| 2026.09.29 | ₩37,516 | ₩37,543 | ₩36,541 | ₩36,862 | -1.74% | 38.5만 |
|---|
| 2026.09.28 | ₩37,156 | ₩37,236 | ₩35,527 | ₩36,528 | -1.69% | 39.2만 |
|---|
| 2026.09.25 | ₩37,009 | ₩37,636 | ₩36,541 | ₩37,289 | +0.76% | 30만 |
|---|
| 2026.09.24 | ₩36,154 | ₩36,515 | ₩35,260 | ₩36,461 | +0.85% | 49.9만 |
|---|
| 2026.09.23 | ₩37,529 | ₩37,676 | ₩36,114 | ₩36,995 | -1.42% | 37.9만 |
|---|
| 2026.09.22 | ₩34,779 | ₩37,810 | ₩34,405 | ₩37,756 | +8.56% | 80.7만 |
|---|
| 2026.09.21 | ₩35,006 | ₩35,220 | ₩33,804 | ₩35,073 | +0.19% | 47.3만 |
|---|
| 2026.09.18 | ₩33,791 | ₩34,218 | ₩33,471 | ₩33,911 | +0.36% | 176.2만 |
|---|
| 2026.09.17 | ₩34,192 | ₩34,379 | ₩33,137 | ₩33,658 | -1.56% | 50.5만 |
|---|
| 2026.09.16 | ₩33,444 | ₩33,578 | ₩32,323 | ₩32,977 | -1.40% | 54.1만 |
|---|
| 2026.09.15 | ₩32,790 | ₩33,230 | ₩31,869 | ₩33,057 | +0.81% | 53.6만 |
|---|
| 2026.09.14 | ₩32,483 | ₩33,070 | ₩32,042 | ₩32,336 | -0.45% | 60.8만 |
|---|
| 2026.09.11 | ₩33,845 | ₩34,899 | ₩33,524 | ₩34,419 | +1.70% | 50.7만 |
|---|
| 2026.09.10 | ₩32,696 | ₩33,497 | ₩32,416 | ₩33,124 | +1.31% | 41.3만 |
|---|
| 2026.09.09 | ₩33,684 | ₩34,779 | ₩33,684 | ₩34,058 | +1.11% | 49.1만 |
|---|
| 2026.09.08 | ₩34,726 | ₩35,046 | ₩33,911 | ₩34,058 | -1.92% | 55.5만 |
|---|
| 2026.09.04 | ₩33,310 | ₩33,911 | ₩33,043 | ₩33,644 | +1.00% | 35.5만 |
|---|
| 2026.09.03 | ₩32,416 | ₩33,204 | ₩31,375 | ₩32,643 | +0.70% | 43.4만 |
|---|
| 2026.09.02 | ₩31,562 | ₩33,084 | ₩31,375 | ₩32,870 | +4.15% | 56.1만 |
|---|
| 2026.09.01 | ₩31,949 | ₩32,176 | ₩31,174 | ₩31,562 | -1.21% | 61.6만 |
|---|
| 2026.08.31 | ₩32,883 | ₩33,431 | ₩32,242 | ₩32,923 | +0.12% | 68.9만 |
|---|
| 2026.08.28 | ₩34,739 | ₩34,739 | ₩32,696 | ₩32,883 | -5.34% | 55.1만 |
|---|
| 2026.08.27 | ₩36,021 | ₩36,021 | ₩34,646 | ₩35,019 | -2.78% | 43.8만 |
|---|
| 2026.08.26 | ₩35,740 | ₩35,740 | ₩34,726 | ₩34,979 | -2.13% | 49.4만 |
|---|
| 2026.08.25 | ₩35,420 | ₩35,994 | ₩34,379 | ₩35,540 | +0.34% | 60.3만 |
|---|
| 2026.08.24 | ₩34,726 | ₩35,553 | ₩33,417 | ₩34,565 | -0.46% | 93.9만 |
|---|
| 2026.08.21 | ₩35,593 | ₩35,700 | ₩34,405 | ₩35,233 | -1.01% | 50.8만 |
|---|
| 2026.08.20 | ₩36,047 | ₩36,889 | ₩34,699 | ₩35,006 | -2.89% | 70.7만 |
|---|
| 2026.08.19 | ₩37,983 | ₩38,584 | ₩35,861 | ₩36,234 | -4.60% | 46.3만 |
|---|
| 2026.08.18 | ₩39,011 | ₩39,625 | ₩37,102 | ₩37,890 | -2.87% | 58.4만 |
|---|
| 2026.08.17 | ₩41,895 | ₩42,616 | ₩40,627 | ₩41,481 | -0.99% | 67.8만 |
|---|
| 2026.08.14 | ₩40,934 | ₩42,002 | ₩39,732 | ₩41,081 | +0.36% | 63.8만 |
|---|
| 2026.08.13 | ₩39,973 | ₩45,567 | ₩39,252 | ₩40,880 | +2.27% | 155.1만 |
|---|
| 2026.08.12 | ₩49,318 | ₩49,398 | ₩47,743 | ₩48,437 | -1.79% | 91.6만 |
|---|
| 2026.08.11 | ₩46,688 | ₩48,010 | ₩45,994 | ₩46,515 | -0.37% | 28.1만 |
|---|
| 2026.08.10 | ₩47,930 | ₩48,691 | ₩45,740 | ₩46,141 | -3.73% | 59.6만 |
|---|
| 2026.08.07 | ₩45,927 | ₩48,437 | ₩45,487 | ₩48,170 | +4.88% | 44.2만 |
|---|
| 2026.08.06 | ₩43,430 | ₩46,248 | ₩41,495 | ₩44,499 | +2.46% | 32.8만 |
|---|
| 2026.08.05 | ₩44,218 | ₩45,580 | ₩43,364 | ₩43,444 | -1.75% | 45.6만 |
|---|
| 2026.08.04 | ₩45,126 | ₩45,807 | ₩43,257 | ₩45,099 | -0.06% | 51.3만 |
|---|
| 2026.08.03 | ₩41,455 | ₩43,644 | ₩40,680 | ₩42,015 | +1.35% | 39.4만 |
|---|
| 2026.07.31 | ₩43,537 | ₩44,258 | ₩41,094 | ₩42,376 | -2.67% | 35만 |
|---|
| 2026.07.30 | ₩39,412 | ₩41,722 | ₩38,851 | ₩41,535 | +5.39% | 46.4만 |
|---|
| 2026.07.29 | ₩38,397 | ₩39,465 | ₩36,061 | ₩36,982 | -3.69% | 84.9만 |
|---|
| 2026.07.28 | ₩38,624 | ₩39,585 | ₩36,274 | ₩38,517 | -0.28% | 70.3만 |
|---|
| 2026.07.27 | ₩41,828 | ₩42,122 | ₩38,477 | ₩41,147 | -1.63% | 63.2만 |
|---|
| 2026.07.24 | ₩44,552 | ₩44,552 | ₩41,094 | ₩41,188 | -7.55% | 67만 |
|---|
| 2026.07.23 | ₩45,073 | ₩46,394 | ₩44,378 | ₩45,139 | +0.15% | 40.4만 |
|---|
| 2026.07.22 | ₩45,286 | ₩47,302 | ₩45,273 | ₩46,394 | +2.45% | 42.2만 |
|---|
| 2026.07.21 | ₩44,432 | ₩46,875 | ₩43,711 | ₩46,715 | +5.14% | 54.9만 |
|---|
| 2026.07.20 | ₩42,563 | ₩42,830 | ₩41,228 | ₩41,935 | -1.47% | 49.5만 |
|---|
| 2026.07.17 | ₩39,399 | ₩42,990 | ₩38,437 | ₩41,748 | +5.96% | 87.2만 |
|---|
| 2026.07.16 | ₩45,380 | ₩45,914 | ₩40,680 | ₩41,001 | -9.65% | 117.8만 |
|---|
| 2026.07.15 | ₩47,142 | ₩48,157 | ₩43,257 | ₩47,195 | +0.11% | 136.1만 |
|---|
| 2026.07.14 | ₩49,465 | ₩49,492 | ₩45,767 | ₩46,474 | -6.05% | 38.5만 |
|---|
| 2026.07.13 | ₩47,689 | ₩48,597 | ₩45,794 | ₩46,314 | -2.88% | 47.3만 |
|---|
| 2026.07.10 | ₩49,839 | ₩50,760 | ₩48,637 | ₩50,146 | +0.62% | 27.8만 |
|---|
| 2026.07.09 | ₩53,016 | ₩53,657 | ₩50,547 | ₩50,707 | -4.36% | 54.6만 |
|---|
| 2026.07.08 | ₩46,368 | ₩50,146 | ₩46,181 | ₩49,892 | +7.60% | 76.7만 |
|---|
| 2026.07.07 | ₩46,875 | ₩47,703 | ₩44,859 | ₩46,421 | -0.97% | 86.5만 |
|---|
| 2026.07.06 | ₩51,134 | ₩53,631 | ₩50,787 | ₩51,054 | -0.16% | 53.4만 |
|---|
| 2026.07.02 | ₩58,370 | ₩58,904 | ₩49,038 | ₩49,545 | -15.12% | 78.1만 |
|---|
| 2026.07.01 | ₩60,506 | ₩60,586 | ₩57,142 | ₩58,103 | -3.97% | 57.5만 |
|---|
| 2026.06.30 | ₩60,920 | ₩63,937 | ₩60,386 | ₩63,190 | +3.73% | 55만 |
|---|
| 2026.06.29 | ₩58,170 | ₩61,134 | ₩54,258 | ₩60,359 | +3.76% | 69.1만 |
|---|
| 2026.06.26 | ₩57,088 | ₩59,024 | ₩55,673 | ₩58,731 | +2.88% | 113.4만 |
|---|
| 2026.06.25 | ₩62,269 | ₩62,509 | ₩56,408 | ₩61,014 | -2.02% | 65.1만 |
|---|
| 2026.06.24 | ₩60,373 | ₩60,373 | ₩54,498 | ₩56,047 | -7.16% | 70.9만 |
|---|
| 2026.06.23 | ₩58,771 | ₩63,577 | ₩58,517 | ₩60,173 | +2.39% | 64.4만 |
|---|
| 2026.06.22 | ₩66,928 | ₩68,570 | ₩64,218 | ₩65,900 | -1.54% | 72.1만 |
|---|
| 2026.06.18 | ₩60,800 | ₩65,593 | ₩60,800 | ₩64,138 | +5.49% | 292.8만 |
|---|
| 2026.06.17 | ₩62,082 | ₩63,791 | ₩57,409 | ₩57,609 | -7.20% | 61.8만 |
|---|
| 2026.06.16 | ₩62,869 | ₩65,820 | ₩59,959 | ₩60,306 | -4.08% | 72만 |
|---|
| 2026.06.15 | ₩64,618 | ₩65,540 | ₩62,456 | ₩63,230 | -2.15% | 58.6만 |
|---|
| 2026.06.12 | ₩58,624 | ₩61,561 | ₩57,422 | ₩60,359 | +2.96% | 49.3만 |
|---|
| 2026.06.11 | ₩52,816 | ₩57,996 | ₩52,402 | ₩57,849 | +9.53% | 64.4만 |
|---|
| 2026.06.10 | ₩54,151 | ₩56,474 | ₩50,440 | ₩51,548 | -4.81% | 96만 |
|---|
| 2026.06.09 | ₩61,000 | ₩61,000 | ₩50,453 | ₩54,779 | -10.20% | 99.3만 |
|---|
| 2026.06.08 | ₩59,946 | ₩62,082 | ₩57,516 | ₩59,011 | -1.56% | 103.1만 |
|---|
| 2026.06.05 | ₩64,218 | ₩64,218 | ₩55,954 | ₩56,087 | -12.66% | 110.8만 |
|---|
| 2026.06.04 | ₩65,433 | ₩70,052 | ₩63,257 | ₩67,088 | +2.53% | 86.9만 |
|---|
| 2026.06.03 | ₩71,668 | ₩72,549 | ₩64,084 | ₩70,386 | -1.79% | 134.7만 |
|---|
| 2026.06.02 | ₩60,747 | ₩71,267 | ₩60,747 | ₩71,187 | +17.19% | 157.1만 |
|---|
| 2026.06.01 | ₩58,637 | ₩62,295 | ₩57,582 | ₩58,584 | -0.09% | 77.7만 |
|---|
| 2026.05.29 | ₩66,020 | ₩66,688 | ₩59,625 | ₩60,546 | -8.29% | 93.9만 |
|---|
| 2026.05.28 | ₩64,712 | ₩68,557 | ₩59,972 | ₩65,873 | +1.79% | 112.3만 |
|---|
| 2026.05.27 | ₩67,863 | ₩68,277 | ₩61,414 | ₩65,232 | -3.88% | 157.3만 |
|---|
| 2026.05.26 | ₩60,052 | ₩65,700 | ₩58,891 | ₩63,937 | +6.47% | 180.6만 |
|---|
| 2026.05.22 | ₩52,736 | ₩57,008 | ₩52,255 | ₩55,700 | +5.62% | 93.1만 |
|---|
| 2026.05.21 | ₩53,470 | ₩55,099 | ₩51,735 | ₩52,215 | -2.35% | 68.9만 |
|---|
| 2026.05.20 | ₩52,603 | ₩54,685 | ₩51,695 | ₩54,205 | +3.05% | 59.3만 |
|---|
| 2026.05.19 | ₩49,438 | ₩52,709 | ₩48,531 | ₩51,561 | +4.29% | 60.5만 |
|---|
| 2026.05.18 | ₩54,592 | ₩55,660 | ₩50,360 | ₩51,454 | -5.75% | 85.3만 |
|---|
| 2026.05.15 | ₩51,721 | ₩52,549 | ₩50,066 | ₩51,895 | +0.34% | 70.3만 |
|---|
| 2026.05.14 | ₩55,299 | ₩56,034 | ₩53,377 | ₩54,872 | -0.77% | 59.5만 |
|---|
| 2026.05.13 | ₩53,203 | ₩58,210 | ₩51,708 | ₩55,526 | +4.37% | 145.8만 |
|---|
| 2026.05.12 | ₩50,293 | ₩50,600 | ₩46,728 | ₩50,360 | +0.13% | 100만 |
|---|
| 2026.05.11 | ₩51,681 | ₩53,137 | ₩49,559 | ₩51,561 | -0.23% | 93.7만 |
|---|
| 2026.05.08 | ₩49,852 | ₩52,442 | ₩49,478 | ₩50,600 | +1.50% | 109.3만 |
|---|
| 2026.05.07 | ₩52,242 | ₩55,006 | ₩47,356 | ₩49,986 | -4.32% | 224.6만 |
|---|
| 2026.05.06 | ₩59,078 | ₩66,714 | ₩58,076 | ₩65,860 | +11.48% | 275.2만 |
|---|
| 2026.05.05 | ₩57,155 | ₩60,640 | ₩55,286 | ₩58,410 | +2.20% | 119.3만 |
|---|
| 2026.05.04 | ₩57,663 | ₩58,731 | ₩54,739 | ₩56,314 | -2.34% | 96.2만 |
|---|
| 2026.05.01 | ₩58,330 | ₩59,732 | ₩55,366 | ₩57,516 | -1.40% | 172만 |
|---|
| 2026.04.30 | ₩54,325 | ₩58,076 | ₩52,736 | ₩57,983 | +6.73% | 71.5만 |
|---|
| 2026.04.29 | ₩54,044 | ₩54,725 | ₩51,000 | ₩53,484 | -1.04% | 91.5만 |
|---|
| 2026.04.28 | ₩51,534 | ₩53,671 | ₩50,146 | ₩52,830 | +2.51% | 112만 |
|---|
| 2026.04.27 | ₩59,812 | ₩60,653 | ₩54,578 | ₩56,528 | -5.49% | 144.5만 |
|---|
| 2026.04.24 | ₩57,556 | ₩61,374 | ₩54,605 | ₩59,345 | +3.11% | 166.4만 |
|---|
| 2026.04.23 | ₩54,338 | ₩56,047 | ₩51,922 | ₩53,243 | -2.01% | 113.5만 |
|---|
| 2026.04.22 | ₩55,072 | ₩60,373 | ₩51,081 | ₩54,311 | -1.38% | 206.8만 |
|---|
| 2026.04.21 | ₩53,190 | ₩55,673 | ₩50,787 | ₩52,229 | -1.81% | 153.9만 |
|---|
| 2026.04.20 | ₩47,609 | ₩55,860 | ₩46,101 | ₩53,270 | +11.89% | 249.5만 |
|---|
| 2026.04.17 | ₩42,750 | ₩47,663 | ₩41,788 | ₩45,233 | +5.81% | 105.8만 |
|---|
| 2026.04.16 | ₩41,388 | ₩42,322 | ₩40,186 | ₩41,668 | +0.68% | 75.2만 |
|---|
| 2026.04.15 | ₩40,173 | ₩42,496 | ₩38,918 | ₩41,668 | +3.72% | 87.2만 |
|---|
| 2026.04.14 | ₩37,022 | ₩43,257 | ₩36,728 | ₩40,560 | +9.56% | 154.8만 |
|---|
| 2026.04.13 | ₩34,712 | ₩36,702 | ₩34,659 | ₩36,568 | +5.35% | 28.7만 |
|---|
| 2026.04.10 | ₩34,112 | ₩35,140 | ₩33,885 | ₩34,686 | +1.68% | 18.7만 |
|---|
| 2026.04.09 | ₩32,549 | ₩33,911 | ₩32,549 | ₩33,738 | +3.65% | 21.1만 |
|---|
| 2026.04.08 | ₩32,710 | ₩33,204 | ₩31,802 | ₩32,549 | -0.49% | 25.2만 |
|---|
| 2026.04.07 | ₩30,907 | ₩31,108 | ₩30,013 | ₩30,801 | -0.35% | 29.1만 |
|---|
| 2026.04.06 | ₩30,213 | ₩31,321 | ₩30,173 | ₩30,961 | +2.47% | 24.7만 |
|---|
| 2026.04.02 | ₩29,385 | ₩30,961 | ₩28,838 | ₩30,320 | +3.18% | 16.8만 |
|---|
| 2026.04.01 | ₩29,946 | ₩31,174 | ₩29,866 | ₩30,493 | +1.83% | 18.7만 |
|---|
| 2026.03.31 | ₩28,464 | ₩29,612 | ₩27,743 | ₩29,586 | +3.94% | 27.9만 |
|---|
| 2026.03.30 | ₩29,879 | ₩30,080 | ₩27,716 | ₩27,810 | -6.93% | 27.1만 |
|---|
| 2026.03.27 | ₩29,679 | ₩29,893 | ₩28,758 | ₩29,439 | -0.81% | 25.2만 |
|---|
| 2026.03.26 | ₩30,493 | ₩31,321 | ₩29,999 | ₩30,133 | -1.18% | 20.9만 |
|---|
| 2026.03.25 | ₩30,787 | ₩31,655 | ₩30,760 | ₩31,121 | +1.08% | 21.6만 |
|---|
| 2026.03.24 | ₩28,651 | ₩30,614 | ₩28,651 | ₩30,253 | +5.59% | 22.1만 |
|---|
| 2026.03.23 | ₩28,704 | ₩29,412 | ₩28,504 | ₩29,185 | +1.67% | 26.2만 |
|---|
| 2026.03.20 | ₩28,918 | ₩29,025 | ₩27,650 | ₩27,797 | -3.88% | 50.1만 |
|---|
| 2026.03.19 | ₩27,369 | ₩29,452 | ₩27,156 | ₩28,878 | +5.51% | 25.1만 |
|---|
| 2026.03.18 | ₩28,371 | ₩28,598 | ₩27,850 | ₩28,210 | -0.56% | 23.1만 |
|---|
| 2026.03.17 | ₩28,731 | ₩29,225 | ₩28,037 | ₩28,331 | -1.39% | 23.1만 |
|---|
| 2026.03.16 | ₩29,265 | ₩29,532 | ₩28,611 | ₩28,611 | -2.24% | 26.2만 |
|---|
| 2026.03.13 | ₩28,504 | ₩29,238 | ₩28,291 | ₩28,718 | +0.75% | 27.2만 |
|---|
| 2026.03.12 | ₩28,130 | ₩28,638 | ₩27,743 | ₩28,304 | +0.62% | 29.1만 |
|---|
| 2026.03.11 | ₩28,638 | ₩29,158 | ₩27,596 | ₩28,838 | +0.70% | 51.6만 |
|---|
| 2026.03.10 | ₩26,421 | ₩27,543 | ₩26,395 | ₩26,862 | +1.67% | 37.4만 |
|---|
| 2026.03.09 | ₩25,927 | ₩26,622 | ₩25,367 | ₩26,502 | +2.21% | 43.9만 |
|---|
| 2026.03.06 | ₩25,781 | ₩26,862 | ₩25,781 | ₩26,515 | +2.85% | 46.2만 |
|---|
| 2026.03.05 | ₩26,996 | ₩27,623 | ₩26,635 | ₩26,889 | -0.40% | 23.8만 |
|---|
| 2026.03.04 | ₩27,663 | ₩28,037 | ₩27,036 | ₩27,263 | -1.45% | 27.1만 |
|---|
| 2026.03.03 | ₩27,490 | ₩27,983 | ₩26,769 | ₩27,356 | -0.49% | 28.8만 |
|---|
| 2026.03.02 | ₩27,196 | ₩28,851 | ₩27,196 | ₩28,811 | +5.94% | 18.5만 |
|---|
| 2026.02.27 | ₩28,611 | ₩28,611 | ₩27,783 | ₩28,050 | -1.96% | 25.3만 |
|---|
| 2026.02.26 | ₩30,240 | ₩30,694 | ₩28,998 | ₩29,292 | -3.13% | 16.6만 |
|---|
| 2026.02.25 | ₩29,439 | ₩30,440 | ₩29,385 | ₩30,213 | +2.63% | 18.7만 |
|---|
| 2026.02.24 | ₩29,786 | ₩30,307 | ₩29,265 | ₩29,439 | -1.17% | 21만 |
|---|
| 2026.02.23 | ₩29,759 | ₩29,773 | ₩28,744 | ₩29,158 | -2.02% | 23.8만 |
|---|
| 2026.02.20 | ₩29,212 | ₩30,627 | ₩28,958 | ₩29,879 | +2.29% | 21.8만 |
|---|
| 2026.02.19 | ₩29,252 | ₩29,786 | ₩28,825 | ₩29,732 | +1.64% | 20.4만 |
|---|
| 2026.02.18 | ₩30,507 | ₩30,507 | ₩29,118 | ₩29,839 | -2.19% | 25만 |
|---|
| 2026.02.17 | ₩29,813 | ₩30,814 | ₩28,931 | ₩30,320 | +1.70% | 46.2만 |
|---|
| 2026.02.13 | ₩27,556 | ₩30,507 | ₩27,329 | ₩30,240 | +9.74% | 48.7만 |
|---|
| 2026.02.12 | ₩28,237 | ₩28,718 | ₩26,955 | ₩27,596 | -2.27% | 33.1만 |
|---|
| 2026.02.11 | ₩27,423 | ₩28,744 | ₩27,423 | ₩27,983 | +2.04% | 36.9만 |
|---|
| 2026.02.10 | ₩28,144 | ₩28,237 | ₩26,755 | ₩26,835 | -4.65% | 30만 |
|---|
| 2026.02.09 | ₩28,197 | ₩29,359 | ₩27,463 | ₩28,010 | -0.66% | 37.6만 |
|---|
| 2026.02.06 | ₩24,045 | ₩29,639 | ₩22,710 | ₩28,518 | +18.60% | 137.4만 |
|---|
| 2026.02.05 | ₩29,706 | ₩30,440 | ₩28,651 | ₩30,053 | +1.17% | 60.6만 |
|---|
| 2026.02.04 | ₩30,106 | ₩31,228 | ₩29,105 | ₩29,732 | -1.24% | 51만 |
|---|
| 2026.02.03 | ₩30,160 | ₩30,560 | ₩28,291 | ₩29,732 | -1.42% | 69.2만 |
|---|
| 2026.02.02 | ₩29,052 | ₩31,014 | ₩29,052 | ₩29,853 | +2.76% | 71.1만 |
|---|
| 2026.01.30 | ₩29,586 | ₩30,427 | ₩29,319 | ₩29,505 | -0.27% | 34.5만 |
|---|
| 2026.01.29 | ₩29,973 | ₩30,507 | ₩28,611 | ₩30,040 | +0.22% | 34.2만 |
|---|
| 2026.01.28 | ₩30,333 | ₩31,188 | ₩29,813 | ₩29,999 | -1.10% | 47.8만 |
|---|
| 2026.01.27 | ₩29,546 | ₩30,373 | ₩29,505 | ₩29,706 | +0.54% | 27.7만 |
|---|
| 2026.01.26 | ₩29,412 | ₩29,692 | ₩29,118 | ₩29,292 | -0.41% | 24.4만 |
|---|
| 2026.01.23 | ₩30,640 | ₩30,734 | ₩29,105 | ₩29,412 | -4.01% | 19.8만 |
|---|
| 2026.01.22 | ₩31,361 | ₩31,708 | ₩30,827 | ₩30,934 | -1.36% | 25.1만 |
|---|
| 2026.01.21 | ₩29,546 | ₩31,375 | ₩29,372 | ₩30,667 | +3.80% | 58.5만 |
|---|
| 2026.01.20 | ₩28,891 | ₩29,732 | ₩28,531 | ₩28,931 | +0.14% | 30만 |
|---|
| 2026.01.16 | ₩30,453 | ₩31,174 | ₩29,919 | ₩30,053 | -1.32% | 23.9만 |
|---|
| 2026.01.15 | ₩29,946 | ₩30,453 | ₩29,906 | ₩30,026 | +0.27% | 29.8만 |
|---|
| 2026.01.14 | ₩29,505 | ₩29,839 | ₩29,185 | ₩29,372 | -0.45% | 30.1만 |
|---|
| 2026.01.13 | ₩29,759 | ₩30,120 | ₩29,439 | ₩29,586 | -0.58% | 22.4만 |
|---|
| 2026.01.12 | ₩29,065 | ₩29,853 | ₩28,718 | ₩29,666 | +2.07% | 20.6만 |
|---|
| 2026.01.09 | ₩29,692 | ₩29,893 | ₩28,811 | ₩29,479 | -0.72% | 16.5만 |
|---|
| 2026.01.08 | ₩28,958 | ₩29,586 | ₩28,477 | ₩29,319 | +1.24% | 26.3만 |
|---|
| 2026.01.07 | ₩29,906 | ₩29,906 | ₩28,571 | ₩29,345 | -1.88% | 24.5만 |
|---|
| 2026.01.06 | ₩28,731 | ₩30,213 | ₩28,518 | ₩30,186 | +5.07% | 33.2만 |
|---|
| 2026.01.05 | ₩28,210 | ₩29,599 | ₩28,197 | ₩28,504 | +1.04% | 39.3만 |
|---|
| 2026.01.02 | ₩27,222 | ₩27,890 | ₩27,182 | ₩27,583 | +1.32% | 25.3만 |
|---|
| 2025.12.31 | ₩26,675 | ₩26,969 | ₩26,355 | ₩26,448 | -0.85% | 31.3만 |
|---|
| 2025.12.30 | ₩26,942 | ₩26,969 | ₩26,622 | ₩26,662 | -1.04% | 30.3만 |
|---|
| 2025.12.29 | ₩26,488 | ₩27,036 | ₩26,488 | ₩26,849 | +1.36% | 38.9만 |
|---|
| 2025.12.26 | ₩27,102 | ₩27,343 | ₩26,782 | ₩26,889 | -0.79% | 22.5만 |
|---|
| 2025.12.24 | ₩26,889 | ₩27,142 | ₩26,702 | ₩26,982 | +0.35% | 8.8만 |
|---|
| 2025.12.23 | ₩26,955 | ₩27,276 | ₩26,702 | ₩26,875 | -0.30% | 30.6만 |
|---|
| 2025.12.22 | ₩27,423 | ₩28,117 | ₩26,969 | ₩27,116 | -1.12% | 29.8만 |
|---|
| 2025.12.19 | ₩26,849 | ₩27,436 | ₩26,822 | ₩27,156 | +1.14% | 99만 |
|---|
| 2025.12.18 | ₩27,556 | ₩27,837 | ₩26,688 | ₩26,835 | -2.62% | 24만 |
|---|
| 2025.12.17 | ₩26,929 | ₩27,263 | ₩26,461 | ₩26,769 | -0.59% | 44.6만 |
|---|
| 2025.12.16 | ₩26,488 | ₩27,303 | ₩26,315 | ₩26,929 | +1.66% | 32.1만 |
|---|
| 2025.12.15 | ₩27,449 | ₩27,703 | ₩26,675 | ₩26,822 | -2.29% | 28.7만 |
|---|
| 2025.12.12 | ₩28,811 | ₩28,905 | ₩26,729 | ₩27,169 | -5.70% | 35만 |
|---|
| 2025.12.11 | ₩29,292 | ₩29,572 | ₩28,785 | ₩28,971 | -1.09% | 35.1만 |
|---|
| 2025.12.10 | ₩29,105 | ₩30,213 | ₩28,985 | ₩29,666 | +1.93% | 32.5만 |
|---|
| 2025.12.09 | ₩28,531 | ₩29,319 | ₩28,317 | ₩29,078 | +1.92% | 22만 |
|---|
| 2025.12.08 | ₩28,931 | ₩29,399 | ₩28,638 | ₩28,918 | -0.05% | 28.3만 |
|---|
| 2025.12.05 | ₩28,971 | ₩29,185 | ₩28,304 | ₩28,357 | -2.12% | 17.6만 |
|---|
| 2025.12.04 | ₩28,718 | ₩29,038 | ₩28,317 | ₩28,678 | -0.14% | 25.2만 |
|---|
| 2025.12.03 | ₩27,583 | ₩29,145 | ₩27,249 | ₩28,998 | +5.13% | 26.1만 |
|---|
| 2025.12.02 | ₩27,249 | ₩28,090 | ₩27,036 | ₩27,570 | +1.18% | 31.6만 |
|---|
| 2025.12.01 | ₩26,528 | ₩27,222 | ₩26,528 | ₩26,702 | +0.65% | 30.7만 |
|---|
| 2025.11.28 | ₩27,062 | ₩27,490 | ₩26,702 | ₩27,076 | +0.05% | 18.3만 |
|---|
| 2025.11.26 | ₩27,503 | ₩28,237 | ₩26,942 | ₩27,049 | -1.65% | 43.4만 |
|---|
| 2025.11.25 | ₩26,181 | ₩27,490 | ₩26,034 | ₩27,476 | +4.95% | 40.6만 |
|---|
| 2025.11.24 | ₩25,126 | ₩26,555 | ₩25,033 | ₩26,355 | +4.89% | 65.7만 |
|---|
| 2025.11.21 | ₩24,125 | ₩25,433 | ₩23,858 | ₩24,886 | +3.15% | 47만 |
|---|
| 2025.11.20 | ₩25,313 | ₩25,847 | ₩24,152 | ₩24,259 | -4.17% | 52.7만 |
|---|
| 2025.11.19 | ₩23,818 | ₩25,407 | ₩23,818 | ₩24,753 | +3.92% | 62.1만 |
|---|
| 2025.11.18 | ₩22,897 | ₩24,032 | ₩22,723 | ₩23,765 | +3.79% | 52.8만 |
|---|
| 2025.11.17 | ₩24,432 | ₩24,646 | ₩23,150 | ₩23,324 | -4.54% | 44.5만 |
|---|
| 2025.11.14 | ₩24,245 | ₩25,247 | ₩24,165 | ₩24,646 | +1.65% | 36.8만 |
|---|
| 2025.11.13 | ₩26,341 | ₩27,703 | ₩24,939 | ₩25,153 | -4.51% | 58.9만 |
|---|
| 2025.11.12 | ₩25,620 | ₩25,767 | ₩24,913 | ₩25,367 | -0.99% | 93.6만 |
|---|
| 2025.11.11 | ₩26,315 | ₩26,315 | ₩25,153 | ₩25,273 | -3.96% | 36.2만 |
|---|
| 2025.11.10 | ₩28,277 | ₩28,357 | ₩26,368 | ₩26,595 | -5.95% | 47.7만 |
|---|
| 2025.11.07 | ₩27,209 | ₩27,690 | ₩25,981 | ₩27,129 | -0.29% | 67.1만 |
|---|
| 2025.11.06 | ₩26,822 | ₩29,305 | ₩24,205 | ₩26,235 | -2.19% | 94.9만 |
|---|
| 2025.11.05 | ₩35,420 | ₩36,555 | ₩34,886 | ₩36,181 | +2.15% | 25.6만 |
|---|
| 2025.11.04 | ₩36,688 | ₩37,075 | ₩34,979 | ₩35,113 | -4.29% | 17.1만 |
|---|
| 2025.11.03 | ₩37,823 | ₩38,491 | ₩36,808 | ₩37,917 | +0.25% | 20.6만 |
|---|
| 2025.10.31 | ₩37,449 | ₩37,730 | ₩36,822 | ₩37,463 | +0.04% | 20.1만 |
|---|
| 2025.10.30 | ₩37,997 | ₩38,517 | ₩37,116 | ₩37,516 | -1.26% | 17.5만 |
|---|
| 2025.10.29 | ₩40,360 | ₩40,467 | ₩37,836 | ₩38,304 | -5.09% | 22.3만 |
|---|
| 2025.10.28 | ₩40,694 | ₩40,747 | ₩39,532 | ₩39,706 | -2.43% | 10.6만 |
|---|
| 2025.10.27 | ₩41,188 | ₩41,895 | ₩40,573 | ₩40,787 | -0.97% | 15.3만 |
|---|
| 2025.10.24 | ₩40,533 | ₩41,294 | ₩40,039 | ₩40,386 | -0.36% | 17.7만 |
|---|
| 2025.10.23 | ₩38,197 | ₩39,452 | ₩37,663 | ₩39,145 | +2.48% | 24.2만 |
|---|
| 2025.10.22 | ₩40,306 | ₩41,828 | ₩37,516 | ₩38,157 | -5.33% | 27.7만 |
|---|
| 2025.10.21 | ₩42,402 | ₩42,816 | ₩41,414 | ₩41,815 | -1.39% | 19.2만 |
|---|
| 2025.10.20 | ₩41,067 | ₩44,071 | ₩41,067 | ₩42,656 | +3.87% | 33.3만 |
|---|
| 2025.10.17 | ₩40,520 | ₩41,535 | ₩40,053 | ₩40,667 | +0.36% | 26.9만 |
|---|
| 2025.10.16 | ₩42,202 | ₩42,589 | ₩41,121 | ₩41,374 | -1.96% | 30.9만 |
|---|
| 2025.10.15 | ₩41,481 | ₩42,643 | ₩40,907 | ₩41,708 | +0.55% | 31.9만 |
|---|
| 2025.10.14 | ₩38,330 | ₩41,802 | ₩38,077 | ₩40,226 | +4.95% | 38.5만 |
|---|
| 2025.10.13 | ₩36,101 | ₩40,053 | ₩35,847 | ₩39,292 | +8.84% | 41.6만 |
|---|
| 2025.10.10 | ₩37,877 | ₩38,010 | ₩34,218 | ₩34,258 | -9.55% | 21.5만 |
|---|