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 | ₩38,645 | ₩38,899 | ₩36,458 | ₩37,178 | -3.80% | 35.2만 |
| 2026.10.08 | ₩38,219 | ₩39,072 | ₩37,111 | ₩37,898 | -0.84% | 62.3만 |
| 2026.10.07 | ₩38,565 | ₩39,352 | ₩38,179 | ₩39,006 | +1.14% | 37.5만 |
| 2026.10.06 | ₩39,246 | ₩40,353 | ₩38,672 | ₩39,939 | +1.77% | 42.7만 |
| 2026.10.05 | ₩39,806 | ₩40,006 | ₩38,432 | ₩38,685 | -2.82% | 49.5만 |
| 2026.10.02 | ₩39,993 | ₩41,207 | ₩39,499 | ₩40,340 | +0.87% | 56만 |
| 2026.10.01 | ₩36,724 | ₩38,565 | ₩36,258 | ₩38,472 | +4.76% | 46.4만 |
| 2026.09.30 | ₩36,831 | ₩37,165 | ₩36,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,684 |
| -0.40% |
| 57.1만 |
| 2026.09.29 | ₩37,485 | ₩37,512 | ₩36,511 | ₩36,831 | -1.74% | 38.5만 |
|---|
| 2026.09.28 | ₩37,125 | ₩37,205 | ₩35,497 | ₩36,498 | -1.69% | 39.2만 |
|---|
| 2026.09.25 | ₩36,978 | ₩37,605 | ₩36,511 | ₩37,258 | +0.76% | 30만 |
|---|
| 2026.09.24 | ₩36,124 | ₩36,484 | ₩35,230 | ₩36,431 | +0.85% | 49.9만 |
|---|
| 2026.09.23 | ₩37,498 | ₩37,645 | ₩36,084 | ₩36,965 | -1.42% | 37.9만 |
|---|
| 2026.09.22 | ₩34,750 | ₩37,778 | ₩34,377 | ₩37,725 | +8.56% | 80.7만 |
|---|
| 2026.09.21 | ₩34,977 | ₩35,190 | ₩33,776 | ₩35,044 | +0.19% | 47.3만 |
|---|
| 2026.09.18 | ₩33,763 | ₩34,190 | ₩33,443 | ₩33,883 | +0.36% | 176.2만 |
|---|
| 2026.09.17 | ₩34,163 | ₩34,350 | ₩33,109 | ₩33,630 | -1.56% | 50.5만 |
|---|
| 2026.09.16 | ₩33,416 | ₩33,550 | ₩32,296 | ₩32,949 | -1.40% | 54.1만 |
|---|
| 2026.09.15 | ₩32,763 | ₩33,203 | ₩31,842 | ₩33,029 | +0.81% | 53.6만 |
|---|
| 2026.09.14 | ₩32,456 | ₩33,043 | ₩32,016 | ₩32,309 | -0.45% | 60.8만 |
|---|
| 2026.09.11 | ₩33,816 | ₩34,870 | ₩33,496 | ₩34,390 | +1.70% | 50.7만 |
|---|
| 2026.09.10 | ₩32,669 | ₩33,470 | ₩32,389 | ₩33,096 | +1.31% | 41.3만 |
|---|
| 2026.09.09 | ₩33,656 | ₩34,750 | ₩33,656 | ₩34,030 | +1.11% | 49.1만 |
|---|
| 2026.09.08 | ₩34,697 | ₩35,017 | ₩33,883 | ₩34,030 | -1.92% | 55.5만 |
|---|
| 2026.09.04 | ₩33,283 | ₩33,883 | ₩33,016 | ₩33,616 | +1.00% | 35.5만 |
|---|
| 2026.09.03 | ₩32,389 | ₩33,176 | ₩31,349 | ₩32,616 | +0.70% | 43.4만 |
|---|
| 2026.09.02 | ₩31,535 | ₩33,056 | ₩31,349 | ₩32,843 | +4.15% | 56.1만 |
|---|
| 2026.09.01 | ₩31,922 | ₩32,149 | ₩31,148 | ₩31,535 | -1.21% | 61.6만 |
|---|
| 2026.08.31 | ₩32,856 | ₩33,403 | ₩32,216 | ₩32,896 | +0.12% | 68.9만 |
|---|
| 2026.08.28 | ₩34,710 | ₩34,710 | ₩32,669 | ₩32,856 | -5.34% | 55.1만 |
|---|
| 2026.08.27 | ₩35,991 | ₩35,991 | ₩34,617 | ₩34,990 | -2.78% | 43.8만 |
|---|
| 2026.08.26 | ₩35,711 | ₩35,711 | ₩34,697 | ₩34,950 | -2.13% | 49.4만 |
|---|
| 2026.08.25 | ₩35,390 | ₩35,964 | ₩34,350 | ₩35,511 | +0.34% | 60.3만 |
|---|
| 2026.08.24 | ₩34,697 | ₩35,524 | ₩33,390 | ₩34,537 | -0.46% | 93.9만 |
|---|
| 2026.08.21 | ₩35,564 | ₩35,671 | ₩34,377 | ₩35,204 | -1.01% | 50.8만 |
|---|
| 2026.08.20 | ₩36,017 | ₩36,858 | ₩34,670 | ₩34,977 | -2.89% | 70.7만 |
|---|
| 2026.08.19 | ₩37,952 | ₩38,552 | ₩35,831 | ₩36,204 | -4.60% | 46.3만 |
|---|
| 2026.08.18 | ₩38,979 | ₩39,593 | ₩37,071 | ₩37,858 | -2.87% | 58.4만 |
|---|
| 2026.08.17 | ₩41,860 | ₩42,581 | ₩40,593 | ₩41,447 | -0.99% | 67.8만 |
|---|
| 2026.08.14 | ₩40,900 | ₩41,967 | ₩39,699 | ₩41,047 | +0.36% | 63.8만 |
|---|
| 2026.08.13 | ₩39,939 | ₩45,529 | ₩39,219 | ₩40,846 | +2.27% | 155.1만 |
|---|
| 2026.08.12 | ₩49,277 | ₩49,357 | ₩47,703 | ₩48,397 | -1.79% | 91.6만 |
|---|
| 2026.08.11 | ₩46,649 | ₩47,970 | ₩45,956 | ₩46,476 | -0.37% | 28.1만 |
|---|
| 2026.08.10 | ₩47,890 | ₩48,650 | ₩45,702 | ₩46,102 | -3.73% | 59.6만 |
|---|
| 2026.08.07 | ₩45,889 | ₩48,397 | ₩45,449 | ₩48,130 | +4.88% | 44.2만 |
|---|
| 2026.08.06 | ₩43,394 | ₩46,209 | ₩41,460 | ₩44,462 | +2.46% | 32.8만 |
|---|
| 2026.08.05 | ₩44,181 | ₩45,542 | ₩43,328 | ₩43,408 | -1.75% | 45.6만 |
|---|
| 2026.08.04 | ₩45,089 | ₩45,769 | ₩43,221 | ₩45,062 | -0.06% | 51.3만 |
|---|
| 2026.08.03 | ₩41,420 | ₩43,608 | ₩40,646 | ₩41,980 | +1.35% | 39.4만 |
|---|
| 2026.07.31 | ₩43,501 | ₩44,221 | ₩41,060 | ₩42,341 | -2.67% | 35만 |
|---|
| 2026.07.30 | ₩39,379 | ₩41,687 | ₩38,819 | ₩41,500 | +5.39% | 46.4만 |
|---|
| 2026.07.29 | ₩38,365 | ₩39,432 | ₩36,031 | ₩36,951 | -3.69% | 84.9만 |
|---|
| 2026.07.28 | ₩38,592 | ₩39,553 | ₩36,244 | ₩38,485 | -0.28% | 70.3만 |
|---|
| 2026.07.27 | ₩41,794 | ₩42,087 | ₩38,445 | ₩41,113 | -1.63% | 63.2만 |
|---|
| 2026.07.24 | ₩44,515 | ₩44,515 | ₩41,060 | ₩41,153 | -7.55% | 67만 |
|---|
| 2026.07.23 | ₩45,035 | ₩46,356 | ₩44,341 | ₩45,102 | +0.15% | 40.4만 |
|---|
| 2026.07.22 | ₩45,249 | ₩47,263 | ₩45,235 | ₩46,356 | +2.45% | 42.2만 |
|---|
| 2026.07.21 | ₩44,395 | ₩46,836 | ₩43,675 | ₩46,676 | +5.14% | 54.9만 |
|---|
| 2026.07.20 | ₩42,527 | ₩42,794 | ₩41,193 | ₩41,900 | -1.47% | 49.5만 |
|---|
| 2026.07.17 | ₩39,366 | ₩42,954 | ₩38,405 | ₩41,714 | +5.96% | 87.2만 |
|---|
| 2026.07.16 | ₩45,342 | ₩45,876 | ₩40,646 | ₩40,967 | -9.65% | 117.8만 |
|---|
| 2026.07.15 | ₩47,103 | ₩48,117 | ₩43,221 | ₩47,156 | +0.11% | 136.1만 |
|---|
| 2026.07.14 | ₩49,424 | ₩49,451 | ₩45,729 | ₩46,436 | -6.05% | 38.5만 |
|---|
| 2026.07.13 | ₩47,650 | ₩48,557 | ₩45,756 | ₩46,276 | -2.88% | 47.3만 |
|---|
| 2026.07.10 | ₩49,797 | ₩50,718 | ₩48,597 | ₩50,104 | +0.62% | 27.8만 |
|---|
| 2026.07.09 | ₩52,972 | ₩53,613 | ₩50,504 | ₩50,665 | -4.36% | 54.6만 |
|---|
| 2026.07.08 | ₩46,329 | ₩50,104 | ₩46,142 | ₩49,851 | +7.60% | 76.7만 |
|---|
| 2026.07.07 | ₩46,836 | ₩47,663 | ₩44,822 | ₩46,382 | -0.97% | 86.5만 |
|---|
| 2026.07.06 | ₩51,091 | ₩53,586 | ₩50,745 | ₩51,011 | -0.16% | 53.4만 |
|---|
| 2026.07.02 | ₩58,322 | ₩58,855 | ₩48,997 | ₩49,504 | -15.12% | 78.1만 |
|---|
| 2026.07.01 | ₩60,456 | ₩60,536 | ₩57,094 | ₩58,055 | -3.97% | 57.5만 |
|---|
| 2026.06.30 | ₩60,870 | ₩63,884 | ₩60,336 | ₩63,137 | +3.73% | 55만 |
|---|
| 2026.06.29 | ₩58,122 | ₩61,083 | ₩54,213 | ₩60,309 | +3.76% | 69.1만 |
|---|
| 2026.06.26 | ₩57,041 | ₩58,975 | ₩55,627 | ₩58,682 | +2.88% | 113.4만 |
|---|
| 2026.06.25 | ₩62,217 | ₩62,457 | ₩56,361 | ₩60,963 | -2.02% | 65.1만 |
|---|
| 2026.06.24 | ₩60,323 | ₩60,323 | ₩54,453 | ₩56,000 | -7.16% | 70.9만 |
|---|
| 2026.06.23 | ₩58,722 | ₩63,524 | ₩58,468 | ₩60,122 | +2.39% | 64.4만 |
|---|
| 2026.06.22 | ₩66,872 | ₩68,513 | ₩64,164 | ₩65,845 | -1.54% | 72.1만 |
|---|
| 2026.06.18 | ₩60,749 | ₩65,538 | ₩60,749 | ₩64,084 | +5.49% | 292.8만 |
|---|
| 2026.06.17 | ₩62,030 | ₩63,738 | ₩57,361 | ₩57,561 | -7.20% | 61.8만 |
|---|
| 2026.06.16 | ₩62,817 | ₩65,765 | ₩59,909 | ₩60,256 | -4.08% | 72만 |
|---|
| 2026.06.15 | ₩64,565 | ₩65,485 | ₩62,404 | ₩63,177 | -2.15% | 58.6만 |
|---|
| 2026.06.12 | ₩58,575 | ₩61,510 | ₩57,374 | ₩60,309 | +2.96% | 49.3만 |
|---|
| 2026.06.11 | ₩52,772 | ₩57,948 | ₩52,359 | ₩57,801 | +9.53% | 64.4만 |
|---|
| 2026.06.10 | ₩54,106 | ₩56,427 | ₩50,398 | ₩51,505 | -4.81% | 96만 |
|---|
| 2026.06.09 | ₩60,950 | ₩60,950 | ₩50,411 | ₩54,733 | -10.20% | 99.3만 |
|---|
| 2026.06.08 | ₩59,896 | ₩62,030 | ₩57,468 | ₩58,962 | -1.56% | 103.1만 |
|---|
| 2026.06.05 | ₩64,164 | ₩64,164 | ₩55,907 | ₩56,040 | -12.66% | 110.8만 |
|---|
| 2026.06.04 | ₩65,378 | ₩69,994 | ₩63,204 | ₩67,032 | +2.53% | 86.9만 |
|---|
| 2026.06.03 | ₩71,608 | ₩72,488 | ₩64,031 | ₩70,327 | -1.79% | 134.7만 |
|---|
| 2026.06.02 | ₩60,696 | ₩71,208 | ₩60,696 | ₩71,128 | +17.19% | 157.1만 |
|---|
| 2026.06.01 | ₩58,588 | ₩62,244 | ₩57,535 | ₩58,535 | -0.09% | 77.7만 |
|---|
| 2026.05.29 | ₩65,965 | ₩66,632 | ₩59,576 | ₩60,496 | -8.29% | 93.9만 |
|---|
| 2026.05.28 | ₩64,658 | ₩68,500 | ₩59,922 | ₩65,819 | +1.79% | 112.3만 |
|---|
| 2026.05.27 | ₩67,806 | ₩68,220 | ₩61,363 | ₩65,178 | -3.88% | 157.3만 |
|---|
| 2026.05.26 | ₩60,002 | ₩65,645 | ₩58,842 | ₩63,884 | +6.47% | 180.6만 |
|---|
| 2026.05.22 | ₩52,692 | ₩56,961 | ₩52,212 | ₩55,654 | +5.62% | 93.1만 |
|---|
| 2026.05.21 | ₩53,426 | ₩55,053 | ₩51,692 | ₩52,172 | -2.35% | 68.9만 |
|---|
| 2026.05.20 | ₩52,559 | ₩54,640 | ₩51,652 | ₩54,160 | +3.05% | 59.3만 |
|---|
| 2026.05.19 | ₩49,397 | ₩52,666 | ₩48,490 | ₩51,518 | +4.29% | 60.5만 |
|---|
| 2026.05.18 | ₩54,546 | ₩55,614 | ₩50,318 | ₩51,412 | -5.75% | 85.3만 |
|---|
| 2026.05.15 | ₩51,678 | ₩52,505 | ₩50,024 | ₩51,852 | +0.34% | 70.3만 |
|---|
| 2026.05.14 | ₩55,253 | ₩55,987 | ₩53,333 | ₩54,827 | -0.77% | 59.5만 |
|---|
| 2026.05.13 | ₩53,159 | ₩58,162 | ₩51,665 | ₩55,480 | +4.37% | 145.8만 |
|---|
| 2026.05.12 | ₩50,251 | ₩50,558 | ₩46,689 | ₩50,318 | +0.13% | 100만 |
|---|
| 2026.05.11 | ₩51,638 | ₩53,092 | ₩49,517 | ₩51,518 | -0.23% | 93.7만 |
|---|
| 2026.05.08 | ₩49,811 | ₩52,399 | ₩49,437 | ₩50,558 | +1.50% | 109.3만 |
|---|
| 2026.05.07 | ₩52,199 | ₩54,960 | ₩47,316 | ₩49,944 | -4.32% | 224.6만 |
|---|
| 2026.05.06 | ₩59,029 | ₩66,659 | ₩58,028 | ₩65,805 | +11.48% | 275.2만 |
|---|
| 2026.05.05 | ₩57,108 | ₩60,589 | ₩55,240 | ₩58,362 | +2.20% | 119.3만 |
|---|
| 2026.05.04 | ₩57,615 | ₩58,682 | ₩54,693 | ₩56,267 | -2.34% | 96.2만 |
|---|
| 2026.05.01 | ₩58,282 | ₩59,682 | ₩55,320 | ₩57,468 | -1.40% | 172만 |
|---|
| 2026.04.30 | ₩54,280 | ₩58,028 | ₩52,692 | ₩57,935 | +6.73% | 71.5만 |
|---|
| 2026.04.29 | ₩54,000 | ₩54,680 | ₩50,958 | ₩53,439 | -1.04% | 91.5만 |
|---|
| 2026.04.28 | ₩51,492 | ₩53,626 | ₩50,104 | ₩52,786 | +2.51% | 112만 |
|---|
| 2026.04.27 | ₩59,762 | ₩60,603 | ₩54,533 | ₩56,481 | -5.49% | 144.5만 |
|---|
| 2026.04.24 | ₩57,508 | ₩61,323 | ₩54,560 | ₩59,295 | +3.11% | 166.4만 |
|---|
| 2026.04.23 | ₩54,293 | ₩56,000 | ₩51,878 | ₩53,199 | -2.01% | 113.5만 |
|---|
| 2026.04.22 | ₩55,027 | ₩60,323 | ₩51,038 | ₩54,266 | -1.38% | 206.8만 |
|---|
| 2026.04.21 | ₩53,146 | ₩55,627 | ₩50,745 | ₩52,185 | -1.81% | 153.9만 |
|---|
| 2026.04.20 | ₩47,570 | ₩55,814 | ₩46,062 | ₩53,226 | +11.89% | 249.5만 |
|---|
| 2026.04.17 | ₩42,714 | ₩47,623 | ₩41,754 | ₩45,195 | +5.81% | 105.8만 |
|---|
| 2026.04.16 | ₩41,353 | ₩42,287 | ₩40,153 | ₩41,634 | +0.68% | 75.2만 |
|---|
| 2026.04.15 | ₩40,139 | ₩42,461 | ₩38,886 | ₩41,634 | +3.72% | 87.2만 |
|---|
| 2026.04.14 | ₩36,991 | ₩43,221 | ₩36,698 | ₩40,526 | +9.56% | 154.8만 |
|---|
| 2026.04.13 | ₩34,683 | ₩36,671 | ₩34,630 | ₩36,538 | +5.35% | 28.7만 |
|---|
| 2026.04.10 | ₩34,083 | ₩35,110 | ₩33,856 | ₩34,657 | +1.68% | 18.7만 |
|---|
| 2026.04.09 | ₩32,522 | ₩33,883 | ₩32,522 | ₩33,710 | +3.65% | 21.1만 |
|---|
| 2026.04.08 | ₩32,683 | ₩33,176 | ₩31,775 | ₩32,522 | -0.49% | 25.2만 |
|---|
| 2026.04.07 | ₩30,882 | ₩31,082 | ₩29,988 | ₩30,775 | -0.35% | 29.1만 |
|---|
| 2026.04.06 | ₩30,188 | ₩31,295 | ₩30,148 | ₩30,935 | +2.47% | 24.7만 |
|---|
| 2026.04.02 | ₩29,361 | ₩30,935 | ₩28,814 | ₩30,295 | +3.18% | 16.8만 |
|---|
| 2026.04.01 | ₩29,921 | ₩31,148 | ₩29,841 | ₩30,468 | +1.83% | 18.7만 |
|---|
| 2026.03.31 | ₩28,440 | ₩29,588 | ₩27,720 | ₩29,561 | +3.94% | 27.9만 |
|---|
| 2026.03.30 | ₩29,854 | ₩30,055 | ₩27,693 | ₩27,787 | -6.93% | 27.1만 |
|---|
| 2026.03.27 | ₩29,654 | ₩29,868 | ₩28,734 | ₩29,414 | -0.81% | 25.2만 |
|---|
| 2026.03.26 | ₩30,468 | ₩31,295 | ₩29,975 | ₩30,108 | -1.18% | 20.9만 |
|---|
| 2026.03.25 | ₩30,762 | ₩31,629 | ₩30,735 | ₩31,095 | +1.08% | 21.6만 |
|---|
| 2026.03.24 | ₩28,627 | ₩30,588 | ₩28,627 | ₩30,228 | +5.59% | 22.1만 |
|---|
| 2026.03.23 | ₩28,681 | ₩29,388 | ₩28,480 | ₩29,161 | +1.67% | 26.2만 |
|---|
| 2026.03.20 | ₩28,894 | ₩29,001 | ₩27,627 | ₩27,773 | -3.88% | 50.1만 |
|---|
| 2026.03.19 | ₩27,347 | ₩29,428 | ₩27,133 | ₩28,854 | +5.51% | 25.1만 |
|---|
| 2026.03.18 | ₩28,347 | ₩28,574 | ₩27,827 | ₩28,187 | -0.56% | 23.1만 |
|---|
| 2026.03.17 | ₩28,707 | ₩29,201 | ₩28,014 | ₩28,307 | -1.39% | 23.1만 |
|---|
| 2026.03.16 | ₩29,241 | ₩29,508 | ₩28,587 | ₩28,587 | -2.24% | 26.2만 |
|---|
| 2026.03.13 | ₩28,480 | ₩29,214 | ₩28,267 | ₩28,694 | +0.75% | 27.2만 |
|---|
| 2026.03.12 | ₩28,107 | ₩28,614 | ₩27,720 | ₩28,280 | +0.62% | 29.1만 |
|---|
| 2026.03.11 | ₩28,614 | ₩29,134 | ₩27,573 | ₩28,814 | +0.70% | 51.6만 |
|---|
| 2026.03.10 | ₩26,399 | ₩27,520 | ₩26,373 | ₩26,840 | +1.67% | 37.4만 |
|---|
| 2026.03.09 | ₩25,906 | ₩26,600 | ₩25,346 | ₩26,480 | +2.21% | 43.9만 |
|---|
| 2026.03.06 | ₩25,759 | ₩26,840 | ₩25,759 | ₩26,493 | +2.85% | 46.2만 |
|---|
| 2026.03.05 | ₩26,973 | ₩27,600 | ₩26,613 | ₩26,866 | -0.40% | 23.8만 |
|---|
| 2026.03.04 | ₩27,640 | ₩28,014 | ₩27,013 | ₩27,240 | -1.45% | 27.1만 |
|---|
| 2026.03.03 | ₩27,467 | ₩27,960 | ₩26,746 | ₩27,333 | -0.49% | 28.8만 |
|---|
| 2026.03.02 | ₩27,173 | ₩28,827 | ₩27,173 | ₩28,787 | +5.94% | 18.5만 |
|---|
| 2026.02.27 | ₩28,587 | ₩28,587 | ₩27,760 | ₩28,027 | -1.96% | 25.3만 |
|---|
| 2026.02.26 | ₩30,215 | ₩30,668 | ₩28,974 | ₩29,268 | -3.13% | 16.6만 |
|---|
| 2026.02.25 | ₩29,414 | ₩30,415 | ₩29,361 | ₩30,188 | +2.63% | 18.7만 |
|---|
| 2026.02.24 | ₩29,761 | ₩30,281 | ₩29,241 | ₩29,414 | -1.17% | 21만 |
|---|
| 2026.02.23 | ₩29,734 | ₩29,748 | ₩28,721 | ₩29,134 | -2.02% | 23.8만 |
|---|
| 2026.02.20 | ₩29,187 | ₩30,602 | ₩28,934 | ₩29,854 | +2.29% | 21.8만 |
|---|
| 2026.02.19 | ₩29,228 | ₩29,761 | ₩28,801 | ₩29,708 | +1.64% | 20.4만 |
|---|
| 2026.02.18 | ₩30,481 | ₩30,481 | ₩29,094 | ₩29,814 | -2.19% | 25만 |
|---|
| 2026.02.17 | ₩29,788 | ₩30,788 | ₩28,907 | ₩30,295 | +1.70% | 46.2만 |
|---|
| 2026.02.13 | ₩27,533 | ₩30,481 | ₩27,307 | ₩30,215 | +9.74% | 48.7만 |
|---|
| 2026.02.12 | ₩28,214 | ₩28,694 | ₩26,933 | ₩27,573 | -2.27% | 33.1만 |
|---|
| 2026.02.11 | ₩27,400 | ₩28,721 | ₩27,400 | ₩27,960 | +2.04% | 36.9만 |
|---|
| 2026.02.10 | ₩28,120 | ₩28,214 | ₩26,733 | ₩26,813 | -4.65% | 30만 |
|---|
| 2026.02.09 | ₩28,174 | ₩29,334 | ₩27,440 | ₩27,987 | -0.66% | 37.6만 |
|---|
| 2026.02.06 | ₩24,025 | ₩29,614 | ₩22,691 | ₩28,494 | +18.60% | 137.4만 |
|---|
| 2026.02.05 | ₩29,681 | ₩30,415 | ₩28,627 | ₩30,028 | +1.17% | 60.6만 |
|---|
| 2026.02.04 | ₩30,081 | ₩31,202 | ₩29,081 | ₩29,708 | -1.24% | 51만 |
|---|
| 2026.02.03 | ₩30,135 | ₩30,535 | ₩28,267 | ₩29,708 | -1.42% | 69.2만 |
|---|
| 2026.02.02 | ₩29,027 | ₩30,988 | ₩29,027 | ₩29,828 | +2.76% | 71.1만 |
|---|
| 2026.01.30 | ₩29,561 | ₩30,401 | ₩29,294 | ₩29,481 | -0.27% | 34.5만 |
|---|
| 2026.01.29 | ₩29,948 | ₩30,481 | ₩28,587 | ₩30,015 | +0.22% | 34.2만 |
|---|
| 2026.01.28 | ₩30,308 | ₩31,162 | ₩29,788 | ₩29,975 | -1.10% | 47.8만 |
|---|
| 2026.01.27 | ₩29,521 | ₩30,348 | ₩29,481 | ₩29,681 | +0.54% | 27.7만 |
|---|
| 2026.01.26 | ₩29,388 | ₩29,668 | ₩29,094 | ₩29,268 | -0.41% | 24.4만 |
|---|
| 2026.01.23 | ₩30,615 | ₩30,708 | ₩29,081 | ₩29,388 | -4.01% | 19.8만 |
|---|
| 2026.01.22 | ₩31,335 | ₩31,682 | ₩30,802 | ₩30,908 | -1.36% | 25.1만 |
|---|
| 2026.01.21 | ₩29,521 | ₩31,349 | ₩29,348 | ₩30,642 | +3.80% | 58.5만 |
|---|
| 2026.01.20 | ₩28,867 | ₩29,708 | ₩28,507 | ₩28,907 | +0.14% | 30만 |
|---|
| 2026.01.16 | ₩30,428 | ₩31,148 | ₩29,894 | ₩30,028 | -1.32% | 23.9만 |
|---|
| 2026.01.15 | ₩29,921 | ₩30,428 | ₩29,881 | ₩30,001 | +0.27% | 29.8만 |
|---|
| 2026.01.14 | ₩29,481 | ₩29,814 | ₩29,161 | ₩29,348 | -0.45% | 30.1만 |
|---|
| 2026.01.13 | ₩29,734 | ₩30,095 | ₩29,414 | ₩29,561 | -0.58% | 22.4만 |
|---|
| 2026.01.12 | ₩29,041 | ₩29,828 | ₩28,694 | ₩29,641 | +2.07% | 20.6만 |
|---|
| 2026.01.09 | ₩29,668 | ₩29,868 | ₩28,787 | ₩29,454 | -0.72% | 16.5만 |
|---|
| 2026.01.08 | ₩28,934 | ₩29,561 | ₩28,454 | ₩29,294 | +1.24% | 26.3만 |
|---|
| 2026.01.07 | ₩29,881 | ₩29,881 | ₩28,547 | ₩29,321 | -1.88% | 24.5만 |
|---|
| 2026.01.06 | ₩28,707 | ₩30,188 | ₩28,494 | ₩30,161 | +5.07% | 33.2만 |
|---|
| 2026.01.05 | ₩28,187 | ₩29,574 | ₩28,174 | ₩28,480 | +1.04% | 39.3만 |
|---|
| 2026.01.02 | ₩27,200 | ₩27,867 | ₩27,160 | ₩27,560 | +1.32% | 25.3만 |
|---|
| 2025.12.31 | ₩26,653 | ₩26,946 | ₩26,333 | ₩26,426 | -0.85% | 31.3만 |
|---|
| 2025.12.30 | ₩26,920 | ₩26,946 | ₩26,600 | ₩26,640 | -1.04% | 30.3만 |
|---|
| 2025.12.29 | ₩26,466 | ₩27,013 | ₩26,466 | ₩26,826 | +1.36% | 38.9만 |
|---|
| 2025.12.26 | ₩27,080 | ₩27,320 | ₩26,760 | ₩26,866 | -0.79% | 22.5만 |
|---|
| 2025.12.24 | ₩26,866 | ₩27,120 | ₩26,680 | ₩26,960 | +0.35% | 8.8만 |
|---|
| 2025.12.23 | ₩26,933 | ₩27,253 | ₩26,680 | ₩26,853 | -0.30% | 30.6만 |
|---|
| 2025.12.22 | ₩27,400 | ₩28,094 | ₩26,946 | ₩27,093 | -1.12% | 29.8만 |
|---|
| 2025.12.19 | ₩26,826 | ₩27,413 | ₩26,800 | ₩27,133 | +1.14% | 99만 |
|---|
| 2025.12.18 | ₩27,533 | ₩27,813 | ₩26,666 | ₩26,813 | -2.62% | 24만 |
|---|
| 2025.12.17 | ₩26,906 | ₩27,240 | ₩26,439 | ₩26,746 | -0.59% | 44.6만 |
|---|
| 2025.12.16 | ₩26,466 | ₩27,280 | ₩26,293 | ₩26,906 | +1.66% | 32.1만 |
|---|
| 2025.12.15 | ₩27,427 | ₩27,680 | ₩26,653 | ₩26,800 | -2.29% | 28.7만 |
|---|
| 2025.12.12 | ₩28,787 | ₩28,881 | ₩26,706 | ₩27,146 | -5.70% | 35만 |
|---|
| 2025.12.11 | ₩29,268 | ₩29,548 | ₩28,761 | ₩28,947 | -1.09% | 35.1만 |
|---|
| 2025.12.10 | ₩29,081 | ₩30,188 | ₩28,961 | ₩29,641 | +1.93% | 32.5만 |
|---|
| 2025.12.09 | ₩28,507 | ₩29,294 | ₩28,294 | ₩29,054 | +1.92% | 22만 |
|---|
| 2025.12.08 | ₩28,907 | ₩29,374 | ₩28,614 | ₩28,894 | -0.05% | 28.3만 |
|---|
| 2025.12.05 | ₩28,947 | ₩29,161 | ₩28,280 | ₩28,334 | -2.12% | 17.6만 |
|---|
| 2025.12.04 | ₩28,694 | ₩29,014 | ₩28,294 | ₩28,654 | -0.14% | 25.2만 |
|---|
| 2025.12.03 | ₩27,560 | ₩29,121 | ₩27,227 | ₩28,974 | +5.13% | 26.1만 |
|---|
| 2025.12.02 | ₩27,227 | ₩28,067 | ₩27,013 | ₩27,547 | +1.18% | 31.6만 |
|---|
| 2025.12.01 | ₩26,506 | ₩27,200 | ₩26,506 | ₩26,680 | +0.65% | 30.7만 |
|---|
| 2025.11.28 | ₩27,040 | ₩27,467 | ₩26,680 | ₩27,053 | +0.05% | 18.3만 |
|---|
| 2025.11.26 | ₩27,480 | ₩28,214 | ₩26,920 | ₩27,026 | -1.65% | 43.4만 |
|---|
| 2025.11.25 | ₩26,159 | ₩27,467 | ₩26,013 | ₩27,453 | +4.95% | 40.6만 |
|---|
| 2025.11.24 | ₩25,106 | ₩26,533 | ₩25,012 | ₩26,333 | +4.89% | 65.7만 |
|---|
| 2025.11.21 | ₩24,105 | ₩25,412 | ₩23,838 | ₩24,865 | +3.15% | 47만 |
|---|
| 2025.11.20 | ₩25,292 | ₩25,826 | ₩24,132 | ₩24,238 | -4.17% | 52.7만 |
|---|
| 2025.11.19 | ₩23,798 | ₩25,386 | ₩23,798 | ₩24,732 | +3.92% | 62.1만 |
|---|
| 2025.11.18 | ₩22,878 | ₩24,012 | ₩22,704 | ₩23,745 | +3.79% | 52.8만 |
|---|
| 2025.11.17 | ₩24,412 | ₩24,625 | ₩23,131 | ₩23,305 | -4.54% | 44.5만 |
|---|
| 2025.11.14 | ₩24,225 | ₩25,226 | ₩24,145 | ₩24,625 | +1.65% | 36.8만 |
|---|
| 2025.11.13 | ₩26,319 | ₩27,680 | ₩24,919 | ₩25,132 | -4.51% | 58.9만 |
|---|
| 2025.11.12 | ₩25,599 | ₩25,746 | ₩24,892 | ₩25,346 | -0.99% | 93.6만 |
|---|
| 2025.11.11 | ₩26,293 | ₩26,293 | ₩25,132 | ₩25,252 | -3.96% | 36.2만 |
|---|
| 2025.11.10 | ₩28,254 | ₩28,334 | ₩26,346 | ₩26,573 | -5.95% | 47.7만 |
|---|
| 2025.11.07 | ₩27,187 | ₩27,667 | ₩25,959 | ₩27,106 | -0.29% | 67.1만 |
|---|
| 2025.11.06 | ₩26,800 | ₩29,281 | ₩24,185 | ₩26,213 | -2.19% | 94.9만 |
|---|
| 2025.11.05 | ₩35,390 | ₩36,524 | ₩34,857 | ₩36,151 | +2.15% | 25.6만 |
|---|
| 2025.11.04 | ₩36,658 | ₩37,045 | ₩34,950 | ₩35,084 | -4.29% | 17.1만 |
|---|
| 2025.11.03 | ₩37,792 | ₩38,459 | ₩36,778 | ₩37,885 | +0.25% | 20.6만 |
|---|
| 2025.10.31 | ₩37,418 | ₩37,698 | ₩36,791 | ₩37,431 | +0.04% | 20.1만 |
|---|
| 2025.10.30 | ₩37,965 | ₩38,485 | ₩37,085 | ₩37,485 | -1.26% | 17.5만 |
|---|
| 2025.10.29 | ₩40,326 | ₩40,433 | ₩37,805 | ₩38,272 | -5.09% | 22.3만 |
|---|
| 2025.10.28 | ₩40,660 | ₩40,713 | ₩39,499 | ₩39,673 | -2.43% | 10.6만 |
|---|
| 2025.10.27 | ₩41,153 | ₩41,860 | ₩40,540 | ₩40,753 | -0.97% | 15.3만 |
|---|
| 2025.10.24 | ₩40,500 | ₩41,260 | ₩40,006 | ₩40,353 | -0.36% | 17.7만 |
|---|
| 2025.10.23 | ₩38,165 | ₩39,419 | ₩37,632 | ₩39,112 | +2.48% | 24.2만 |
|---|
| 2025.10.22 | ₩40,273 | ₩41,794 | ₩37,485 | ₩38,125 | -5.33% | 27.7만 |
|---|
| 2025.10.21 | ₩42,367 | ₩42,781 | ₩41,380 | ₩41,780 | -1.39% | 19.2만 |
|---|
| 2025.10.20 | ₩41,033 | ₩44,035 | ₩41,033 | ₩42,621 | +3.87% | 33.3만 |
|---|
| 2025.10.17 | ₩40,486 | ₩41,500 | ₩40,019 | ₩40,633 | +0.36% | 26.9만 |
|---|
| 2025.10.16 | ₩42,167 | ₩42,554 | ₩41,087 | ₩41,340 | -1.96% | 30.9만 |
|---|
| 2025.10.15 | ₩41,447 | ₩42,607 | ₩40,873 | ₩41,674 | +0.55% | 31.9만 |
|---|
| 2025.10.14 | ₩38,299 | ₩41,767 | ₩38,045 | ₩40,193 | +4.95% | 38.5만 |
|---|
| 2025.10.13 | ₩36,071 | ₩40,019 | ₩35,817 | ₩39,259 | +8.84% | 41.6만 |
|---|
| 2025.10.10 | ₩37,845 | ₩37,978 | ₩34,190 | ₩34,230 | -9.55% | 21.5만 |
|---|