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 | ₩38,932 | ₩36,489 | ₩37,210 | -3.80% | 35.2만 |
| 2026.10.08 | ₩38,251 | ₩39,105 | ₩37,143 | ₩37,930 | -0.84% | 62.3만 |
| 2026.10.07 | ₩38,598 | ₩39,386 | ₩38,211 | ₩39,039 | +1.14% | 37.5만 |
| 2026.10.06 | ₩39,279 | ₩40,387 | ₩38,705 | ₩39,973 | +1.77% | 42.7만 |
| 2026.10.05 | ₩39,840 | ₩40,040 | ₩38,465 | ₩38,718 | -2.82% | 49.5만 |
| 2026.10.02 | ₩40,027 | ₩41,242 | ₩39,533 | ₩40,374 | +0.87% | 56만 |
| 2026.10.01 | ₩36,756 | ₩38,598 | ₩36,288 | ₩38,505 | +4.76% | 46.4만 |
| 2026.09.30 | ₩36,862 | ₩37,196 | ₩36,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,716 |
| -0.40% |
| 57.1만 |
| 2026.09.29 | ₩37,517 | ₩37,543 | ₩36,542 | ₩36,862 | -1.74% | 38.5만 |
|---|
| 2026.09.28 | ₩37,156 | ₩37,236 | ₩35,527 | ₩36,529 | -1.69% | 39.2만 |
|---|
| 2026.09.25 | ₩37,009 | ₩37,637 | ₩36,542 | ₩37,290 | +0.76% | 30만 |
|---|
| 2026.09.24 | ₩36,155 | ₩36,515 | ₩35,260 | ₩36,462 | +0.85% | 49.9만 |
|---|
| 2026.09.23 | ₩37,530 | ₩37,677 | ₩36,115 | ₩36,996 | -1.42% | 37.9만 |
|---|
| 2026.09.22 | ₩34,780 | ₩37,810 | ₩34,406 | ₩37,757 | +8.56% | 80.7만 |
|---|
| 2026.09.21 | ₩35,007 | ₩35,220 | ₩33,805 | ₩35,073 | +0.19% | 47.3만 |
|---|
| 2026.09.18 | ₩33,792 | ₩34,219 | ₩33,471 | ₩33,912 | +0.36% | 176.2만 |
|---|
| 2026.09.17 | ₩34,192 | ₩34,379 | ₩33,137 | ₩33,658 | -1.56% | 50.5만 |
|---|
| 2026.09.16 | ₩33,445 | ₩33,578 | ₩32,323 | ₩32,977 | -1.40% | 54.1만 |
|---|
| 2026.09.15 | ₩32,790 | ₩33,231 | ₩31,869 | ₩33,057 | +0.81% | 53.6만 |
|---|
| 2026.09.14 | ₩32,483 | ₩33,071 | ₩32,043 | ₩32,336 | -0.45% | 60.8만 |
|---|
| 2026.09.11 | ₩33,845 | ₩34,900 | ₩33,525 | ₩34,419 | +1.70% | 50.7만 |
|---|
| 2026.09.10 | ₩32,697 | ₩33,498 | ₩32,416 | ₩33,124 | +1.31% | 41.3만 |
|---|
| 2026.09.09 | ₩33,685 | ₩34,780 | ₩33,685 | ₩34,059 | +1.11% | 49.1만 |
|---|
| 2026.09.08 | ₩34,726 | ₩35,047 | ₩33,912 | ₩34,059 | -1.92% | 55.5만 |
|---|
| 2026.09.04 | ₩33,311 | ₩33,912 | ₩33,044 | ₩33,645 | +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 | ₩31,175 | ₩31,562 | -1.21% | 61.6만 |
|---|
| 2026.08.31 | ₩32,884 | ₩33,431 | ₩32,243 | ₩32,924 | +0.12% | 68.9만 |
|---|
| 2026.08.28 | ₩34,740 | ₩34,740 | ₩32,697 | ₩32,884 | -5.34% | 55.1만 |
|---|
| 2026.08.27 | ₩36,021 | ₩36,021 | ₩34,646 | ₩35,020 | -2.78% | 43.8만 |
|---|
| 2026.08.26 | ₩35,741 | ₩35,741 | ₩34,726 | ₩34,980 | -2.13% | 49.4만 |
|---|
| 2026.08.25 | ₩35,420 | ₩35,995 | ₩34,379 | ₩35,541 | +0.34% | 60.3만 |
|---|
| 2026.08.24 | ₩34,726 | ₩35,554 | ₩33,418 | ₩34,566 | -0.46% | 93.9만 |
|---|
| 2026.08.21 | ₩35,594 | ₩35,701 | ₩34,406 | ₩35,234 | -1.01% | 50.8만 |
|---|
| 2026.08.20 | ₩36,048 | ₩36,889 | ₩34,700 | ₩35,007 | -2.89% | 70.7만 |
|---|
| 2026.08.19 | ₩37,984 | ₩38,585 | ₩35,861 | ₩36,235 | -4.60% | 46.3만 |
|---|
| 2026.08.18 | ₩39,012 | ₩39,626 | ₩37,103 | ₩37,890 | -2.87% | 58.4만 |
|---|
| 2026.08.17 | ₩41,896 | ₩42,617 | ₩40,627 | ₩41,482 | -0.99% | 67.8만 |
|---|
| 2026.08.14 | ₩40,934 | ₩42,003 | ₩39,733 | ₩41,081 | +0.36% | 63.8만 |
|---|
| 2026.08.13 | ₩39,973 | ₩45,567 | ₩39,252 | ₩40,881 | +2.27% | 155.1만 |
|---|
| 2026.08.12 | ₩49,319 | ₩49,399 | ₩47,744 | ₩48,438 | -1.79% | 91.6만 |
|---|
| 2026.08.11 | ₩46,689 | ₩48,011 | ₩45,995 | ₩46,515 | -0.37% | 28.1만 |
|---|
| 2026.08.10 | ₩47,930 | ₩48,691 | ₩45,741 | ₩46,141 | -3.73% | 59.6만 |
|---|
| 2026.08.07 | ₩45,928 | ₩48,438 | ₩45,487 | ₩48,171 | +4.88% | 44.2만 |
|---|
| 2026.08.06 | ₩43,431 | ₩46,248 | ₩41,495 | ₩44,499 | +2.46% | 32.8만 |
|---|
| 2026.08.05 | ₩44,219 | ₩45,581 | ₩43,364 | ₩43,444 | -1.75% | 45.6만 |
|---|
| 2026.08.04 | ₩45,127 | ₩45,808 | ₩43,258 | ₩45,100 | -0.06% | 51.3만 |
|---|
| 2026.08.03 | ₩41,455 | ₩43,645 | ₩40,681 | ₩42,016 | +1.35% | 39.4만 |
|---|
| 2026.07.31 | ₩43,538 | ₩44,259 | ₩41,095 | ₩42,376 | -2.67% | 35만 |
|---|
| 2026.07.30 | ₩39,412 | ₩41,722 | ₩38,852 | ₩41,535 | +5.39% | 46.4만 |
|---|
| 2026.07.29 | ₩38,398 | ₩39,466 | ₩36,061 | ₩36,983 | -3.69% | 84.9만 |
|---|
| 2026.07.28 | ₩38,625 | ₩39,586 | ₩36,275 | ₩38,518 | -0.28% | 70.3만 |
|---|
| 2026.07.27 | ₩41,829 | ₩42,123 | ₩38,478 | ₩41,148 | -1.63% | 63.2만 |
|---|
| 2026.07.24 | ₩44,553 | ₩44,553 | ₩41,095 | ₩41,188 | -7.55% | 67만 |
|---|
| 2026.07.23 | ₩45,073 | ₩46,395 | ₩44,379 | ₩45,140 | +0.15% | 40.4만 |
|---|
| 2026.07.22 | ₩45,287 | ₩47,303 | ₩45,274 | ₩46,395 | +2.45% | 42.2만 |
|---|
| 2026.07.21 | ₩44,432 | ₩46,876 | ₩43,712 | ₩46,716 | +5.14% | 54.9만 |
|---|
| 2026.07.20 | ₩42,563 | ₩42,830 | ₩41,228 | ₩41,936 | -1.47% | 49.5만 |
|---|
| 2026.07.17 | ₩39,399 | ₩42,991 | ₩38,438 | ₩41,749 | +5.96% | 87.2만 |
|---|
| 2026.07.16 | ₩45,380 | ₩45,914 | ₩40,681 | ₩41,001 | -9.65% | 117.8만 |
|---|
| 2026.07.15 | ₩47,143 | ₩48,157 | ₩43,258 | ₩47,196 | +0.11% | 136.1만 |
|---|
| 2026.07.14 | ₩49,466 | ₩49,493 | ₩45,768 | ₩46,475 | -6.05% | 38.5만 |
|---|
| 2026.07.13 | ₩47,690 | ₩48,598 | ₩45,794 | ₩46,315 | -2.88% | 47.3만 |
|---|
| 2026.07.10 | ₩49,840 | ₩50,761 | ₩48,638 | ₩50,147 | +0.62% | 27.8만 |
|---|
| 2026.07.09 | ₩53,017 | ₩53,658 | ₩50,547 | ₩50,707 | -4.36% | 54.6만 |
|---|
| 2026.07.08 | ₩46,368 | ₩50,147 | ₩46,181 | ₩49,893 | +7.60% | 76.7만 |
|---|
| 2026.07.07 | ₩46,876 | ₩47,703 | ₩44,860 | ₩46,422 | -0.97% | 86.5만 |
|---|
| 2026.07.06 | ₩51,135 | ₩53,631 | ₩50,788 | ₩51,055 | -0.16% | 53.4만 |
|---|
| 2026.07.02 | ₩58,371 | ₩58,905 | ₩49,039 | ₩49,546 | -15.12% | 78.1만 |
|---|
| 2026.07.01 | ₩60,507 | ₩60,587 | ₩57,143 | ₩58,104 | -3.97% | 57.5만 |
|---|
| 2026.06.30 | ₩60,921 | ₩63,938 | ₩60,387 | ₩63,191 | +3.73% | 55만 |
|---|
| 2026.06.29 | ₩58,171 | ₩61,135 | ₩54,259 | ₩60,360 | +3.76% | 69.1만 |
|---|
| 2026.06.26 | ₩57,089 | ₩59,025 | ₩55,674 | ₩58,731 | +2.88% | 113.4만 |
|---|
| 2026.06.25 | ₩62,270 | ₩62,510 | ₩56,408 | ₩61,015 | -2.02% | 65.1만 |
|---|
| 2026.06.24 | ₩60,374 | ₩60,374 | ₩54,499 | ₩56,048 | -7.16% | 70.9만 |
|---|
| 2026.06.23 | ₩58,772 | ₩63,578 | ₩58,518 | ₩60,173 | +2.39% | 64.4만 |
|---|
| 2026.06.22 | ₩66,929 | ₩68,571 | ₩64,219 | ₩65,901 | -1.54% | 72.1만 |
|---|
| 2026.06.18 | ₩60,801 | ₩65,594 | ₩60,801 | ₩64,139 | +5.49% | 292.8만 |
|---|
| 2026.06.17 | ₩62,083 | ₩63,792 | ₩57,410 | ₩57,610 | -7.20% | 61.8만 |
|---|
| 2026.06.16 | ₩62,870 | ₩65,821 | ₩59,960 | ₩60,307 | -4.08% | 72만 |
|---|
| 2026.06.15 | ₩64,619 | ₩65,541 | ₩62,456 | ₩63,231 | -2.15% | 58.6만 |
|---|
| 2026.06.12 | ₩58,625 | ₩61,562 | ₩57,423 | ₩60,360 | +2.96% | 49.3만 |
|---|
| 2026.06.11 | ₩52,817 | ₩57,997 | ₩52,403 | ₩57,850 | +9.53% | 64.4만 |
|---|
| 2026.06.10 | ₩54,152 | ₩56,475 | ₩50,440 | ₩51,549 | -4.81% | 96만 |
|---|
| 2026.06.09 | ₩61,001 | ₩61,001 | ₩50,454 | ₩54,780 | -10.20% | 99.3만 |
|---|
| 2026.06.08 | ₩59,946 | ₩62,083 | ₩57,517 | ₩59,012 | -1.56% | 103.1만 |
|---|
| 2026.06.05 | ₩64,219 | ₩64,219 | ₩55,954 | ₩56,088 | -12.66% | 110.8만 |
|---|
| 2026.06.04 | ₩65,434 | ₩70,053 | ₩63,258 | ₩67,089 | +2.53% | 86.9만 |
|---|
| 2026.06.03 | ₩71,669 | ₩72,550 | ₩64,085 | ₩70,387 | -1.79% | 134.7만 |
|---|
| 2026.06.02 | ₩60,748 | ₩71,268 | ₩60,748 | ₩71,188 | +17.19% | 157.1만 |
|---|
| 2026.06.01 | ₩58,638 | ₩62,296 | ₩57,583 | ₩58,585 | -0.09% | 77.7만 |
|---|
| 2026.05.29 | ₩66,021 | ₩66,689 | ₩59,626 | ₩60,547 | -8.29% | 93.9만 |
|---|
| 2026.05.28 | ₩64,713 | ₩68,558 | ₩59,973 | ₩65,874 | +1.79% | 112.3만 |
|---|
| 2026.05.27 | ₩67,864 | ₩68,278 | ₩61,415 | ₩65,233 | -3.88% | 157.3만 |
|---|
| 2026.05.26 | ₩60,053 | ₩65,701 | ₩58,892 | ₩63,938 | +6.47% | 180.6만 |
|---|
| 2026.05.22 | ₩52,737 | ₩57,009 | ₩52,256 | ₩55,701 | +5.62% | 93.1만 |
|---|
| 2026.05.21 | ₩53,471 | ₩55,100 | ₩51,736 | ₩52,216 | -2.35% | 68.9만 |
|---|
| 2026.05.20 | ₩52,603 | ₩54,686 | ₩51,695 | ₩54,205 | +3.05% | 59.3만 |
|---|
| 2026.05.19 | ₩49,439 | ₩52,710 | ₩48,531 | ₩51,562 | +4.29% | 60.5만 |
|---|
| 2026.05.18 | ₩54,593 | ₩55,661 | ₩50,360 | ₩51,455 | -5.75% | 85.3만 |
|---|
| 2026.05.15 | ₩51,722 | ₩52,550 | ₩50,067 | ₩51,896 | +0.34% | 70.3만 |
|---|
| 2026.05.14 | ₩55,300 | ₩56,035 | ₩53,378 | ₩54,873 | -0.77% | 59.5만 |
|---|
| 2026.05.13 | ₩53,204 | ₩58,211 | ₩51,709 | ₩55,527 | +4.37% | 145.8만 |
|---|
| 2026.05.12 | ₩50,294 | ₩50,601 | ₩46,729 | ₩50,360 | +0.13% | 100만 |
|---|
| 2026.05.11 | ₩51,682 | ₩53,137 | ₩49,559 | ₩51,562 | -0.23% | 93.7만 |
|---|
| 2026.05.08 | ₩49,853 | ₩52,443 | ₩49,479 | ₩50,601 | +1.50% | 109.3만 |
|---|
| 2026.05.07 | ₩52,243 | ₩55,007 | ₩47,356 | ₩49,987 | -4.32% | 224.6만 |
|---|
| 2026.05.06 | ₩59,079 | ₩66,715 | ₩58,077 | ₩65,861 | +11.48% | 275.2만 |
|---|
| 2026.05.05 | ₩57,156 | ₩60,641 | ₩55,287 | ₩58,411 | +2.20% | 119.3만 |
|---|
| 2026.05.04 | ₩57,663 | ₩58,731 | ₩54,740 | ₩56,315 | -2.34% | 96.2만 |
|---|
| 2026.05.01 | ₩58,331 | ₩59,733 | ₩55,367 | ₩57,517 | -1.40% | 172만 |
|---|
| 2026.04.30 | ₩54,326 | ₩58,077 | ₩52,737 | ₩57,984 | +6.73% | 71.5만 |
|---|
| 2026.04.29 | ₩54,045 | ₩54,726 | ₩51,001 | ₩53,485 | -1.04% | 91.5만 |
|---|
| 2026.04.28 | ₩51,535 | ₩53,671 | ₩50,147 | ₩52,830 | +2.51% | 112만 |
|---|
| 2026.04.27 | ₩59,813 | ₩60,654 | ₩54,579 | ₩56,529 | -5.49% | 144.5만 |
|---|
| 2026.04.24 | ₩57,557 | ₩61,375 | ₩54,606 | ₩59,346 | +3.11% | 166.4만 |
|---|
| 2026.04.23 | ₩54,339 | ₩56,048 | ₩51,922 | ₩53,244 | -2.01% | 113.5만 |
|---|
| 2026.04.22 | ₩55,073 | ₩60,374 | ₩51,081 | ₩54,312 | -1.38% | 206.8만 |
|---|
| 2026.04.21 | ₩53,191 | ₩55,674 | ₩50,788 | ₩52,230 | -1.81% | 153.9만 |
|---|
| 2026.04.20 | ₩47,610 | ₩55,861 | ₩46,101 | ₩53,271 | +11.89% | 249.5만 |
|---|
| 2026.04.17 | ₩42,750 | ₩47,663 | ₩41,789 | ₩45,234 | +5.81% | 105.8만 |
|---|
| 2026.04.16 | ₩41,388 | ₩42,323 | ₩40,187 | ₩41,669 | +0.68% | 75.2만 |
|---|
| 2026.04.15 | ₩40,173 | ₩42,497 | ₩38,918 | ₩41,669 | +3.72% | 87.2만 |
|---|
| 2026.04.14 | ₩37,023 | ₩43,258 | ₩36,729 | ₩40,561 | +9.56% | 154.8만 |
|---|
| 2026.04.13 | ₩34,713 | ₩36,702 | ₩34,659 | ₩36,569 | +5.35% | 28.7만 |
|---|
| 2026.04.10 | ₩34,112 | ₩35,140 | ₩33,885 | ₩34,686 | +1.68% | 18.7만 |
|---|
| 2026.04.09 | ₩32,550 | ₩33,912 | ₩32,550 | ₩33,738 | +3.65% | 21.1만 |
|---|
| 2026.04.08 | ₩32,710 | ₩33,204 | ₩31,802 | ₩32,550 | -0.49% | 25.2만 |
|---|
| 2026.04.07 | ₩30,908 | ₩31,108 | ₩30,013 | ₩30,801 | -0.35% | 29.1만 |
|---|
| 2026.04.06 | ₩30,214 | ₩31,322 | ₩30,173 | ₩30,961 | +2.47% | 24.7만 |
|---|
| 2026.04.02 | ₩29,386 | ₩30,961 | ₩28,838 | ₩30,320 | +3.18% | 16.8만 |
|---|
| 2026.04.01 | ₩29,947 | ₩31,175 | ₩29,866 | ₩30,494 | +1.83% | 18.7만 |
|---|
| 2026.03.31 | ₩28,465 | ₩29,613 | ₩27,744 | ₩29,586 | +3.94% | 27.9만 |
|---|
| 2026.03.30 | ₩29,880 | ₩30,080 | ₩27,717 | ₩27,810 | -6.93% | 27.1만 |
|---|
| 2026.03.27 | ₩29,679 | ₩29,893 | ₩28,758 | ₩29,439 | -0.81% | 25.2만 |
|---|
| 2026.03.26 | ₩30,494 | ₩31,322 | ₩30,000 | ₩30,133 | -1.18% | 20.9만 |
|---|
| 2026.03.25 | ₩30,788 | ₩31,655 | ₩30,761 | ₩31,121 | +1.08% | 21.6만 |
|---|
| 2026.03.24 | ₩28,651 | ₩30,614 | ₩28,651 | ₩30,254 | +5.59% | 22.1만 |
|---|
| 2026.03.23 | ₩28,705 | ₩29,412 | ₩28,505 | ₩29,186 | +1.67% | 26.2만 |
|---|
| 2026.03.20 | ₩28,918 | ₩29,025 | ₩27,650 | ₩27,797 | -3.88% | 50.1만 |
|---|
| 2026.03.19 | ₩27,370 | ₩29,453 | ₩27,156 | ₩28,878 | +5.51% | 25.1만 |
|---|
| 2026.03.18 | ₩28,371 | ₩28,598 | ₩27,850 | ₩28,211 | -0.56% | 23.1만 |
|---|
| 2026.03.17 | ₩28,732 | ₩29,226 | ₩28,037 | ₩28,331 | -1.39% | 23.1만 |
|---|
| 2026.03.16 | ₩29,266 | ₩29,533 | ₩28,611 | ₩28,611 | -2.24% | 26.2만 |
|---|
| 2026.03.13 | ₩28,505 | ₩29,239 | ₩28,291 | ₩28,718 | +0.75% | 27.2만 |
|---|
| 2026.03.12 | ₩28,131 | ₩28,638 | ₩27,744 | ₩28,304 | +0.62% | 29.1만 |
|---|
| 2026.03.11 | ₩28,638 | ₩29,159 | ₩27,597 | ₩28,838 | +0.70% | 51.6만 |
|---|
| 2026.03.10 | ₩26,422 | ₩27,543 | ₩26,395 | ₩26,862 | +1.67% | 37.4만 |
|---|
| 2026.03.09 | ₩25,928 | ₩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 | ₩27,984 | ₩26,769 | ₩27,356 | -0.49% | 28.8만 |
|---|
| 2026.03.02 | ₩27,196 | ₩28,852 | ₩27,196 | ₩28,812 | +5.94% | 18.5만 |
|---|
| 2026.02.27 | ₩28,611 | ₩28,611 | ₩27,784 | ₩28,051 | -1.96% | 25.3만 |
|---|
| 2026.02.26 | ₩30,240 | ₩30,694 | ₩28,999 | ₩29,292 | -3.13% | 16.6만 |
|---|
| 2026.02.25 | ₩29,439 | ₩30,441 | ₩29,386 | ₩30,214 | +2.63% | 18.7만 |
|---|
| 2026.02.24 | ₩29,786 | ₩30,307 | ₩29,266 | ₩29,439 | -1.17% | 21만 |
|---|
| 2026.02.23 | ₩29,760 | ₩29,773 | ₩28,745 | ₩29,159 | -2.02% | 23.8만 |
|---|
| 2026.02.20 | ₩29,212 | ₩30,627 | ₩28,959 | ₩29,880 | +2.29% | 21.8만 |
|---|
| 2026.02.19 | ₩29,252 | ₩29,786 | ₩28,825 | ₩29,733 | +1.64% | 20.4만 |
|---|
| 2026.02.18 | ₩30,507 | ₩30,507 | ₩29,119 | ₩29,840 | -2.19% | 25만 |
|---|
| 2026.02.17 | ₩29,813 | ₩30,814 | ₩28,932 | ₩30,320 | +1.70% | 46.2만 |
|---|
| 2026.02.13 | ₩27,557 | ₩30,507 | ₩27,330 | ₩30,240 | +9.74% | 48.7만 |
|---|
| 2026.02.12 | ₩28,238 | ₩28,718 | ₩26,956 | ₩27,597 | -2.27% | 33.1만 |
|---|
| 2026.02.11 | ₩27,423 | ₩28,745 | ₩27,423 | ₩27,984 | +2.04% | 36.9만 |
|---|
| 2026.02.10 | ₩28,144 | ₩28,238 | ₩26,756 | ₩26,836 | -4.65% | 30만 |
|---|
| 2026.02.09 | ₩28,198 | ₩29,359 | ₩27,463 | ₩28,011 | -0.66% | 37.6만 |
|---|
| 2026.02.06 | ₩24,045 | ₩29,639 | ₩22,710 | ₩28,518 | +18.60% | 137.4만 |
|---|
| 2026.02.05 | ₩29,706 | ₩30,441 | ₩28,651 | ₩30,053 | +1.17% | 60.6만 |
|---|
| 2026.02.04 | ₩30,107 | ₩31,228 | ₩29,105 | ₩29,733 | -1.24% | 51만 |
|---|
| 2026.02.03 | ₩30,160 | ₩30,561 | ₩28,291 | ₩29,733 | -1.42% | 69.2만 |
|---|
| 2026.02.02 | ₩29,052 | ₩31,015 | ₩29,052 | ₩29,853 | +2.76% | 71.1만 |
|---|
| 2026.01.30 | ₩29,586 | ₩30,427 | ₩29,319 | ₩29,506 | -0.27% | 34.5만 |
|---|
| 2026.01.29 | ₩29,973 | ₩30,507 | ₩28,611 | ₩30,040 | +0.22% | 34.2만 |
|---|
| 2026.01.28 | ₩30,334 | ₩31,188 | ₩29,813 | ₩30,000 | -1.10% | 47.8만 |
|---|
| 2026.01.27 | ₩29,546 | ₩30,374 | ₩29,506 | ₩29,706 | +0.54% | 27.7만 |
|---|
| 2026.01.26 | ₩29,412 | ₩29,693 | ₩29,119 | ₩29,292 | -0.41% | 24.4만 |
|---|
| 2026.01.23 | ₩30,641 | ₩30,734 | ₩29,105 | ₩29,412 | -4.01% | 19.8만 |
|---|
| 2026.01.22 | ₩31,362 | ₩31,709 | ₩30,828 | ₩30,934 | -1.36% | 25.1만 |
|---|
| 2026.01.21 | ₩29,546 | ₩31,375 | ₩29,372 | ₩30,667 | +3.80% | 58.5만 |
|---|
| 2026.01.20 | ₩28,892 | ₩29,733 | ₩28,531 | ₩28,932 | +0.14% | 30만 |
|---|
| 2026.01.16 | ₩30,454 | ₩31,175 | ₩29,920 | ₩30,053 | -1.32% | 23.9만 |
|---|
| 2026.01.15 | ₩29,947 | ₩30,454 | ₩29,906 | ₩30,027 | +0.27% | 29.8만 |
|---|
| 2026.01.14 | ₩29,506 | ₩29,840 | ₩29,186 | ₩29,372 | -0.45% | 30.1만 |
|---|
| 2026.01.13 | ₩29,760 | ₩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 | ₩29,693 | ₩29,893 | ₩28,812 | ₩29,479 | -0.72% | 16.5만 |
|---|
| 2026.01.08 | ₩28,959 | ₩29,586 | ₩28,478 | ₩29,319 | +1.24% | 26.3만 |
|---|
| 2026.01.07 | ₩29,906 | ₩29,906 | ₩28,571 | ₩29,346 | -1.88% | 24.5만 |
|---|
| 2026.01.06 | ₩28,732 | ₩30,214 | ₩28,518 | ₩30,187 | +5.07% | 33.2만 |
|---|
| 2026.01.05 | ₩28,211 | ₩29,599 | ₩28,198 | ₩28,505 | +1.04% | 39.3만 |
|---|
| 2026.01.02 | ₩27,223 | ₩27,890 | ₩27,183 | ₩27,583 | +1.32% | 25.3만 |
|---|
| 2025.12.31 | ₩26,675 | ₩26,969 | ₩26,355 | ₩26,449 | -0.85% | 31.3만 |
|---|
| 2025.12.30 | ₩26,943 | ₩26,969 | ₩26,622 | ₩26,662 | -1.04% | 30.3만 |
|---|
| 2025.12.29 | ₩26,489 | ₩27,036 | ₩26,489 | ₩26,849 | +1.36% | 38.9만 |
|---|
| 2025.12.26 | ₩27,103 | ₩27,343 | ₩26,782 | ₩26,889 | -0.79% | 22.5만 |
|---|
| 2025.12.24 | ₩26,889 | ₩27,143 | ₩26,702 | ₩26,983 | +0.35% | 8.8만 |
|---|
| 2025.12.23 | ₩26,956 | ₩27,276 | ₩26,702 | ₩26,876 | -0.30% | 30.6만 |
|---|
| 2025.12.22 | ₩27,423 | ₩28,117 | ₩26,969 | ₩27,116 | -1.12% | 29.8만 |
|---|
| 2025.12.19 | ₩26,849 | ₩27,437 | ₩26,822 | ₩27,156 | +1.14% | 99만 |
|---|
| 2025.12.18 | ₩27,557 | ₩27,837 | ₩26,689 | ₩26,836 | -2.62% | 24만 |
|---|
| 2025.12.17 | ₩26,929 | ₩27,263 | ₩26,462 | ₩26,769 | -0.59% | 44.6만 |
|---|
| 2025.12.16 | ₩26,489 | ₩27,303 | ₩26,315 | ₩26,929 | +1.66% | 32.1만 |
|---|
| 2025.12.15 | ₩27,450 | ₩27,704 | ₩26,675 | ₩26,822 | -2.29% | 28.7만 |
|---|
| 2025.12.12 | ₩28,812 | ₩28,905 | ₩26,729 | ₩27,169 | -5.70% | 35만 |
|---|
| 2025.12.11 | ₩29,292 | ₩29,573 | ₩28,785 | ₩28,972 | -1.09% | 35.1만 |
|---|
| 2025.12.10 | ₩29,105 | ₩30,214 | ₩28,985 | ₩29,666 | +1.93% | 32.5만 |
|---|
| 2025.12.09 | ₩28,531 | ₩29,319 | ₩28,318 | ₩29,079 | +1.92% | 22만 |
|---|
| 2025.12.08 | ₩28,932 | ₩29,399 | ₩28,638 | ₩28,918 | -0.05% | 28.3만 |
|---|
| 2025.12.05 | ₩28,972 | ₩29,186 | ₩28,304 | ₩28,358 | -2.12% | 17.6만 |
|---|
| 2025.12.04 | ₩28,718 | ₩29,039 | ₩28,318 | ₩28,678 | -0.14% | 25.2만 |
|---|
| 2025.12.03 | ₩27,583 | ₩29,145 | ₩27,250 | ₩28,999 | +5.13% | 26.1만 |
|---|
| 2025.12.02 | ₩27,250 | ₩28,091 | ₩27,036 | ₩27,570 | +1.18% | 31.6만 |
|---|
| 2025.12.01 | ₩26,529 | ₩27,223 | ₩26,529 | ₩26,702 | +0.65% | 30.7만 |
|---|
| 2025.11.28 | ₩27,063 | ₩27,490 | ₩26,702 | ₩27,076 | +0.05% | 18.3만 |
|---|
| 2025.11.26 | ₩27,503 | ₩28,238 | ₩26,943 | ₩27,049 | -1.65% | 43.4만 |
|---|
| 2025.11.25 | ₩26,182 | ₩27,490 | ₩26,035 | ₩27,477 | +4.95% | 40.6만 |
|---|
| 2025.11.24 | ₩25,127 | ₩26,555 | ₩25,033 | ₩26,355 | +4.89% | 65.7만 |
|---|
| 2025.11.21 | ₩24,125 | ₩25,434 | ₩23,858 | ₩24,886 | +3.15% | 47만 |
|---|
| 2025.11.20 | ₩25,314 | ₩25,848 | ₩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 | ₩22,724 | ₩23,765 | +3.79% | 52.8만 |
|---|
| 2025.11.17 | ₩24,433 | ₩24,646 | ₩23,151 | ₩23,324 | -4.54% | 44.5만 |
|---|
| 2025.11.14 | ₩24,246 | ₩25,247 | ₩24,165 | ₩24,646 | +1.65% | 36.8만 |
|---|
| 2025.11.13 | ₩26,342 | ₩27,704 | ₩24,940 | ₩25,153 | -4.51% | 58.9만 |
|---|
| 2025.11.12 | ₩25,621 | ₩25,768 | ₩24,913 | ₩25,367 | -0.99% | 93.6만 |
|---|
| 2025.11.11 | ₩26,315 | ₩26,315 | ₩25,153 | ₩25,274 | -3.96% | 36.2만 |
|---|
| 2025.11.10 | ₩28,278 | ₩28,358 | ₩26,368 | ₩26,595 | -5.95% | 47.7만 |
|---|
| 2025.11.07 | ₩27,210 | ₩27,690 | ₩25,981 | ₩27,129 | -0.29% | 67.1만 |
|---|
| 2025.11.06 | ₩26,822 | ₩29,306 | ₩24,206 | ₩26,235 | -2.19% | 94.9만 |
|---|
| 2025.11.05 | ₩35,420 | ₩36,555 | ₩34,886 | ₩36,181 | +2.15% | 25.6만 |
|---|
| 2025.11.04 | ₩36,689 | ₩37,076 | ₩34,980 | ₩35,113 | -4.29% | 17.1만 |
|---|
| 2025.11.03 | ₩37,824 | ₩38,491 | ₩36,809 | ₩37,917 | +0.25% | 20.6만 |
|---|
| 2025.10.31 | ₩37,450 | ₩37,730 | ₩36,822 | ₩37,463 | +0.04% | 20.1만 |
|---|
| 2025.10.30 | ₩37,997 | ₩38,518 | ₩37,116 | ₩37,517 | -1.26% | 17.5만 |
|---|
| 2025.10.29 | ₩40,360 | ₩40,467 | ₩37,837 | ₩38,304 | -5.09% | 22.3만 |
|---|
| 2025.10.28 | ₩40,694 | ₩40,748 | ₩39,533 | ₩39,706 | -2.43% | 10.6만 |
|---|
| 2025.10.27 | ₩41,188 | ₩41,896 | ₩40,574 | ₩40,788 | -0.97% | 15.3만 |
|---|
| 2025.10.24 | ₩40,534 | ₩41,295 | ₩40,040 | ₩40,387 | -0.36% | 17.7만 |
|---|
| 2025.10.23 | ₩38,197 | ₩39,452 | ₩37,663 | ₩39,145 | +2.48% | 24.2만 |
|---|
| 2025.10.22 | ₩40,307 | ₩41,829 | ₩37,517 | ₩38,157 | -5.33% | 27.7만 |
|---|
| 2025.10.21 | ₩42,403 | ₩42,817 | ₩41,415 | ₩41,816 | -1.39% | 19.2만 |
|---|
| 2025.10.20 | ₩41,068 | ₩44,072 | ₩41,068 | ₩42,657 | +3.87% | 33.3만 |
|---|
| 2025.10.17 | ₩40,521 | ₩41,535 | ₩40,053 | ₩40,667 | +0.36% | 26.9만 |
|---|
| 2025.10.16 | ₩42,203 | ₩42,590 | ₩41,121 | ₩41,375 | -1.96% | 30.9만 |
|---|
| 2025.10.15 | ₩41,482 | ₩42,643 | ₩40,908 | ₩41,709 | +0.55% | 31.9만 |
|---|
| 2025.10.14 | ₩38,331 | ₩41,802 | ₩38,077 | ₩40,227 | +4.95% | 38.5만 |
|---|
| 2025.10.13 | ₩36,101 | ₩40,053 | ₩35,848 | ₩39,292 | +8.84% | 41.6만 |
|---|
| 2025.10.10 | ₩37,877 | ₩38,011 | ₩34,219 | ₩34,259 | -9.55% | 21.5만 |
|---|