시장 데이터를 불러오는 중
전체 종목
ASE 테크놀로지 홀딩 ADR 과거 주가
ASE Technology Holding Co., Ltd. American Depositary Shares (each representing Two Common Shares) · ASX · NYSE
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ASE Technology Holding Co., Ltd. American Depositary Shares (each representing Two Common Shares) · ASX · NYSE
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,498 | ₩62,679 | ₩61,297 | ₩62,290 | +1.29% | 537.1만 |
| 2026.10.08 | ₩61,311 | ₩62,330 | ₩59,432 | ₩60,720 | -0.96% | 795.8만 |
| 2026.10.07 | ₩60,975 | ₩61,794 | ₩60,680 | ₩61,391 | +0.68% | 406.1만 |
| 2026.10.06 | ₩63,296 | ₩63,363 | ₩62,585 | ₩62,760 | -0.85% | 442.7만 |
| 2026.10.05 | ₩62,853 | ₩63,913 | ₩62,518 | ₩63,766 | +1.45% | 462.1만 |
| 2026.10.02 | ₩61,539 | ₩64,302 | ₩61,311 | ₩63,658 | +3.44% | 807.4만 |
| 2026.10.01 | ₩59,406 | ₩60,224 | ₩58,534 | ₩60,009 | +1.02% | 631.7만 |
| 2026.09.30 | ₩60,170 | ₩60,412 | ₩59,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,647 |
| -0.87% |
| 619.8만 |
| 2026.09.29 | ₩59,110 | ₩61,378 | ₩58,346 | ₩60,787 | +2.84% | 832.4만 |
|---|
| 2026.09.28 | ₩59,204 | ₩59,218 | ₩57,179 | ₩58,748 | -0.77% | 665.8만 |
|---|
| 2026.09.25 | ₩59,191 | ₩59,889 | ₩58,949 | ₩59,446 | +0.43% | 432.4만 |
|---|
| 2026.09.24 | ₩58,024 | ₩59,137 | ₩57,326 | ₩58,359 | +0.58% | 449.8만 |
|---|
| 2026.09.23 | ₩59,500 | ₩60,143 | ₩57,890 | ₩58,936 | -0.95% | 553만 |
|---|
| 2026.09.22 | ₩57,943 | ₩60,694 | ₩57,890 | ₩60,640 | +4.65% | 510.3만 |
|---|
| 2026.09.21 | ₩57,340 | ₩59,057 | ₩56,629 | ₩58,668 | +2.32% | 704.4만 |
|---|
| 2026.09.18 | ₩54,133 | ₩55,850 | ₩53,637 | ₩55,850 | +3.17% | 1927.4만 |
|---|
| 2026.09.17 | ₩52,255 | ₩54,053 | ₩52,188 | ₩53,650 | +2.67% | 619.3만 |
|---|
| 2026.09.16 | ₩51,182 | ₩51,933 | ₩50,216 | ₩50,913 | -0.52% | 607.2만 |
|---|
| 2026.09.15 | ₩50,672 | ₩50,819 | ₩49,424 | ₩49,800 | -1.72% | 419만 |
|---|
| 2026.09.14 | ₩50,189 | ₩50,444 | ₩49,210 | ₩49,746 | -0.88% | 1066.7만 |
|---|
| 2026.09.11 | ₩53,087 | ₩53,476 | ₩52,416 | ₩52,953 | -0.25% | 511.6만 |
|---|
| 2026.09.10 | ₩53,986 | ₩54,066 | ₩52,926 | ₩53,476 | -0.94% | 626.5만 |
|---|
| 2026.09.09 | ₩54,214 | ₩55,502 | ₩53,798 | ₩55,274 | +1.95% | 526.6만 |
|---|
| 2026.09.08 | ₩52,644 | ₩54,240 | ₩52,456 | ₩53,382 | +1.40% | 927.7만 |
|---|
| 2026.09.04 | ₩49,947 | ₩51,249 | ₩49,813 | ₩50,323 | +0.75% | 686.3만 |
|---|
| 2026.09.03 | ₩49,384 | ₩50,269 | ₩48,619 | ₩50,216 | +1.68% | 545.9만 |
|---|
| 2026.09.02 | ₩49,424 | ₩50,189 | ₩48,861 | ₩49,746 | +0.65% | 341.9만 |
|---|
| 2026.09.01 | ₩50,618 | ₩50,980 | ₩48,968 | ₩50,216 | -0.80% | 741.2만 |
|---|
| 2026.08.31 | ₩49,639 | ₩50,672 | ₩49,236 | ₩49,572 | -0.14% | 419.2만 |
|---|
| 2026.08.28 | ₩51,933 | ₩52,416 | ₩50,350 | ₩50,685 | -2.40% | 782.2만 |
|---|
| 2026.08.27 | ₩51,356 | ₩52,322 | ₩51,074 | ₩52,188 | +1.62% | 659.4만 |
|---|
| 2026.08.26 | ₩49,532 | ₩50,041 | ₩49,250 | ₩49,988 | +0.92% | 250.6만 |
|---|
| 2026.08.25 | ₩49,652 | ₩50,202 | ₩49,183 | ₩49,746 | +0.19% | 459.5만 |
|---|
| 2026.08.24 | ₩49,102 | ₩49,330 | ₩48,002 | ₩48,619 | -0.98% | 645.9만 |
|---|
| 2026.08.21 | ₩49,303 | ₩49,558 | ₩48,056 | ₩48,981 | -0.65% | 390.4만 |
|---|
| 2026.08.20 | ₩49,639 | ₩50,014 | ₩48,740 | ₩48,981 | -1.32% | 549.4만 |
|---|
| 2026.08.19 | ₩50,122 | ₩50,243 | ₩47,519 | ₩47,841 | -4.55% | 720만 |
|---|
| 2026.08.18 | ₩49,692 | ₩49,880 | ₩48,136 | ₩48,847 | -1.70% | 1475.3만 |
|---|
| 2026.08.17 | ₩52,255 | ₩54,053 | ₩51,920 | ₩53,543 | +2.46% | 717.6만 |
|---|
| 2026.08.14 | ₩51,879 | ₩53,167 | ₩51,168 | ₩53,046 | +2.25% | 510.9만 |
|---|
| 2026.08.13 | ₩52,054 | ₩54,079 | ₩51,920 | ₩53,181 | +2.16% | 534.3만 |
|---|
| 2026.08.12 | ₩52,993 | ₩53,355 | ₩52,161 | ₩52,698 | -0.56% | 733.4만 |
|---|
| 2026.08.11 | ₩51,973 | ₩52,912 | ₩51,396 | ₩51,852 | -0.23% | 618.7만 |
|---|
| 2026.08.10 | ₩52,389 | ₩52,845 | ₩50,350 | ₩50,430 | -3.74% | 807.5만 |
|---|
| 2026.08.07 | ₩50,229 | ₩51,115 | ₩48,981 | ₩50,162 | -0.13% | 558.2만 |
|---|
| 2026.08.06 | ₩48,337 | ₩50,658 | ₩47,975 | ₩49,974 | +3.39% | 652.6만 |
|---|
| 2026.08.05 | ₩50,283 | ₩51,141 | ₩49,142 | ₩49,344 | -1.87% | 828.4만 |
|---|
| 2026.08.04 | ₩50,712 | ₩52,148 | ₩49,907 | ₩51,920 | +2.38% | 1069.8만 |
|---|
| 2026.08.03 | ₩47,989 | ₩49,263 | ₩47,023 | ₩49,210 | +2.54% | 949만 |
|---|
| 2026.07.31 | ₩48,847 | ₩49,827 | ₩46,164 | ₩47,184 | -3.41% | 876.8만 |
|---|
| 2026.07.30 | ₩43,360 | ₩46,902 | ₩43,360 | ₩46,647 | +7.58% | 1375.7만 |
|---|
| 2026.07.29 | ₩43,253 | ₩45,091 | ₩41,750 | ₩41,750 | -3.47% | 1368.8만 |
|---|
| 2026.07.28 | ₩45,882 | ₩46,191 | ₩44,125 | ₩45,520 | -0.79% | 1210.8만 |
|---|
| 2026.07.27 | ₩50,310 | ₩50,726 | ₩46,889 | ₩49,035 | -2.53% | 816.7만 |
|---|
| 2026.07.24 | ₩51,329 | ₩51,624 | ₩48,592 | ₩49,424 | -3.71% | 1040.8만 |
|---|
| 2026.07.23 | ₩52,845 | ₩53,932 | ₩52,107 | ₩52,939 | +0.18% | 707.2만 |
|---|
| 2026.07.22 | ₩52,751 | ₩54,750 | ₩52,456 | ₩54,321 | +2.98% | 483.4만 |
|---|
| 2026.07.21 | ₩53,087 | ₩54,160 | ₩52,563 | ₩53,677 | +1.11% | 863.7만 |
|---|
| 2026.07.20 | ₩50,658 | ₩51,383 | ₩49,478 | ₩49,505 | -2.28% | 733.2만 |
|---|
| 2026.07.17 | ₩50,551 | ₩52,563 | ₩48,673 | ₩51,530 | +1.94% | 1088.6만 |
|---|
| 2026.07.16 | ₩53,999 | ₩55,233 | ₩52,657 | ₩53,006 | -1.84% | 1180.7만 |
|---|
| 2026.07.15 | ₩55,998 | ₩56,307 | ₩52,389 | ₩54,630 | -2.44% | 950.6만 |
|---|
| 2026.07.14 | ₩56,038 | ₩56,454 | ₩53,878 | ₩54,147 | -3.38% | 730.2만 |
|---|
| 2026.07.13 | ₩55,676 | ₩56,078 | ₩54,039 | ₩54,415 | -2.27% | 1068.5만 |
|---|
| 2026.07.10 | ₩57,299 | ₩57,755 | ₩55,434 | ₩57,232 | -0.12% | 676.3만 |
|---|
| 2026.07.09 | ₩58,225 | ₩59,781 | ₩57,460 | ₩58,024 | -0.35% | 1049.9만 |
|---|
| 2026.07.08 | ₩52,067 | ₩54,375 | ₩52,067 | ₩53,570 | +2.89% | 998.5만 |
|---|
| 2026.07.07 | ₩53,690 | ₩54,938 | ₩52,081 | ₩53,194 | -0.92% | 1518.5만 |
|---|
| 2026.07.06 | ₩57,903 | ₩60,734 | ₩57,688 | ₩58,118 | +0.37% | 1036.2만 |
|---|
| 2026.07.02 | ₩60,023 | ₩61,069 | ₩55,139 | ₩56,172 | -6.41% | 1838.6만 |
|---|
| 2026.07.01 | ₩59,835 | ₩59,982 | ₩57,501 | ₩57,675 | -3.61% | 1785.5만 |
|---|
| 2026.06.30 | ₩57,420 | ₩60,801 | ₩57,058 | ₩60,533 | +5.42% | 1169만 |
|---|
| 2026.06.29 | ₩53,503 | ₩56,655 | ₩51,665 | ₩56,521 | +5.64% | 1118.4만 |
|---|
| 2026.06.26 | ₩53,798 | ₩54,375 | ₩52,792 | ₩53,945 | +0.27% | 1402.5만 |
|---|
| 2026.06.25 | ₩56,307 | ₩57,326 | ₩54,428 | ₩56,146 | -0.29% | 1635.2만 |
|---|
| 2026.06.24 | ₩54,536 | ₩56,790 | ₩54,066 | ₩55,461 | +1.70% | 1235.7만 |
|---|
| 2026.06.23 | ₩53,905 | ₩54,643 | ₩52,872 | ₩53,355 | -1.02% | 1706.8만 |
|---|
| 2026.06.22 | ₩57,729 | ₩59,661 | ₩56,830 | ₩58,520 | +1.37% | 1319.3만 |
|---|
| 2026.06.18 | ₩52,349 | ₩54,831 | ₩52,349 | ₩54,415 | +3.95% | 1575만 |
|---|
| 2026.06.17 | ₩50,927 | ₩52,161 | ₩50,175 | ₩50,229 | -1.37% | 925.8만 |
|---|
| 2026.06.16 | ₩50,712 | ₩51,155 | ₩49,129 | ₩49,424 | -2.54% | 1183.9만 |
|---|
| 2026.06.15 | ₩51,316 | ₩52,094 | ₩50,699 | ₩51,651 | +0.65% | 1147.2만 |
|---|
| 2026.06.12 | ₩49,639 | ₩51,732 | ₩49,102 | ₩51,141 | +3.03% | 942.2만 |
|---|
| 2026.06.11 | ₩46,956 | ₩49,760 | ₩46,942 | ₩49,371 | +5.14% | 1584.8만 |
|---|
| 2026.06.10 | ₩46,258 | ₩48,418 | ₩45,735 | ₩46,017 | -0.52% | 1300.9만 |
|---|
| 2026.06.09 | ₩48,995 | ₩49,558 | ₩43,910 | ₩47,063 | -3.94% | 1801.6만 |
|---|
| 2026.06.08 | ₩47,600 | ₩48,445 | ₩46,728 | ₩47,653 | +0.11% | 1096.9만 |
|---|
| 2026.06.05 | ₩48,901 | ₩49,075 | ₩45,212 | ₩45,654 | -6.64% | 2156.6만 |
|---|
| 2026.06.04 | ₩50,873 | ₩51,893 | ₩49,733 | ₩51,517 | +1.27% | 1116.5만 |
|---|
| 2026.06.03 | ₩52,496 | ₩54,294 | ₩52,255 | ₩53,543 | +1.99% | 894.1만 |
|---|
| 2026.06.02 | ₩50,551 | ₩52,845 | ₩49,921 | ₩52,671 | +4.19% | 1051만 |
|---|
| 2026.06.01 | ₩51,182 | ₩51,624 | ₩49,532 | ₩51,208 | +0.05% | 661.7만 |
|---|
| 2026.05.29 | ₩52,657 | ₩52,993 | ₩51,007 | ₩51,450 | -2.29% | 856.4만 |
|---|
| 2026.05.28 | ₩53,181 | ₩55,139 | ₩52,376 | ₩54,469 | +2.42% | 888.4만 |
|---|
| 2026.05.27 | ₩53,825 | ₩54,308 | ₩51,222 | ₩52,416 | -2.62% | 1220.4만 |
|---|
| 2026.05.26 | ₩51,115 | ₩53,087 | ₩50,658 | ₩52,255 | +2.23% | 1374.8만 |
|---|
| 2026.05.22 | ₩47,090 | ₩47,090 | ₩45,721 | ₩46,701 | -0.83% | 816.3만 |
|---|
| 2026.05.21 | ₩42,824 | ₩44,192 | ₩42,756 | ₩43,789 | +2.26% | 758.2만 |
|---|
| 2026.05.20 | ₩41,173 | ₩42,609 | ₩41,173 | ₩42,515 | +3.26% | 1000만 |
|---|
| 2026.05.19 | ₩40,234 | ₩42,153 | ₩40,100 | ₩41,442 | +3.00% | 1102.4만 |
|---|
| 2026.05.18 | ₩43,266 | ₩44,071 | ₩41,643 | ₩42,461 | -1.86% | 1139만 |
|---|
| 2026.05.15 | ₩45,480 | ₩46,231 | ₩45,252 | ₩45,359 | -0.27% | 820.6만 |
|---|
| 2026.05.14 | ₩46,956 | ₩47,640 | ₩46,674 | ₩47,291 | +0.71% | 583.5만 |
|---|
| 2026.05.13 | ₩46,969 | ₩47,908 | ₩46,352 | ₩47,586 | +1.31% | 665.8만 |
|---|
| 2026.05.12 | ₩46,553 | ₩46,848 | ₩44,259 | ₩45,990 | -1.21% | 987.1만 |
|---|
| 2026.05.11 | ₩45,869 | ₩47,385 | ₩45,695 | ₩47,358 | +3.25% | 825.6만 |
|---|
| 2026.05.08 | ₩44,648 | ₩46,017 | ₩44,004 | ₩45,923 | +2.85% | 1008.6만 |
|---|
| 2026.05.07 | ₩45,614 | ₩45,735 | ₩44,232 | ₩44,729 | -1.94% | 823.9만 |
|---|
| 2026.05.06 | ₩44,541 | ₩45,909 | ₩44,232 | ₩45,829 | +2.89% | 854.4만 |
|---|
| 2026.05.05 | ₩44,353 | ₩45,198 | ₩43,629 | ₩44,863 | +1.15% | 957.3만 |
|---|
| 2026.05.04 | ₩43,575 | ₩44,085 | ₩42,743 | ₩43,307 | -0.62% | 729.3만 |
|---|
| 2026.05.01 | ₩41,965 | ₩42,810 | ₩41,630 | ₩42,381 | +0.99% | 432.6만 |
|---|
| 2026.04.30 | ₩41,683 | ₩42,341 | ₩40,583 | ₩42,139 | +1.09% | 641.5만 |
|---|
| 2026.04.29 | ₩40,784 | ₩41,240 | ₩39,470 | ₩41,039 | +0.63% | 927.1만 |
|---|
| 2026.04.28 | ₩40,248 | ₩40,784 | ₩39,631 | ₩40,355 | +0.27% | 918.3만 |
|---|
| 2026.04.27 | ₩42,381 | ₩42,381 | ₩40,771 | ₩41,388 | -2.34% | 749.7만 |
|---|
| 2026.04.24 | ₩42,233 | ₩43,347 | ₩42,220 | ₩42,931 | +1.65% | 1079.9만 |
|---|
| 2026.04.23 | ₩39,765 | ₩40,664 | ₩39,362 | ₩39,993 | +0.57% | 752.7만 |
|---|
| 2026.04.22 | ₩39,751 | ₩40,368 | ₩39,537 | ₩40,181 | +1.08% | 713만 |
|---|
| 2026.04.21 | ₩39,738 | ₩40,100 | ₩39,470 | ₩39,711 | -0.07% | 693.1만 |
|---|
| 2026.04.20 | ₩39,107 | ₩39,724 | ₩38,839 | ₩39,282 | +0.45% | 598.8만 |
|---|
| 2026.04.17 | ₩38,235 | ₩38,517 | ₩37,752 | ₩38,356 | +0.32% | 923.3만 |
|---|
| 2026.04.16 | ₩37,323 | ₩37,350 | ₩36,558 | ₩37,028 | -0.79% | 683.4만 |
|---|
| 2026.04.15 | ₩37,041 | ₩37,202 | ₩35,740 | ₩36,531 | -1.38% | 842.1만 |
|---|
| 2026.04.14 | ₩35,901 | ₩36,156 | ₩35,592 | ₩36,049 | +0.41% | 479.9만 |
|---|
| 2026.04.13 | ₩34,895 | ₩35,646 | ₩34,828 | ₩35,619 | +2.08% | 660.9만 |
|---|
| 2026.04.10 | ₩33,513 | ₩33,982 | ₩33,285 | ₩33,325 | -0.56% | 561.7만 |
|---|
| 2026.04.09 | ₩32,802 | ₩33,352 | ₩32,466 | ₩32,882 | +0.25% | 682.8만 |
|---|
| 2026.04.08 | ₩32,198 | ₩32,413 | ₩31,514 | ₩32,386 | +0.58% | 872만 |
|---|
| 2026.04.07 | ₩29,595 | ₩29,783 | ₩28,911 | ₩29,770 | +0.59% | 486.2만 |
|---|
| 2026.04.06 | ₩30,119 | ₩30,374 | ₩29,917 | ₩30,253 | +0.45% | 342.5만 |
|---|
| 2026.04.02 | ₩29,273 | ₩30,213 | ₩29,139 | ₩29,891 | +2.11% | 490.2만 |
|---|
| 2026.04.01 | ₩30,172 | ₩30,575 | ₩30,011 | ₩30,159 | -0.04% | 646.1만 |
|---|
| 2026.03.31 | ₩27,892 | ₩29,220 | ₩27,650 | ₩29,086 | +4.28% | 888.4만 |
|---|
| 2026.03.30 | ₩29,689 | ₩30,052 | ₩27,865 | ₩28,026 | -5.60% | 930.7만 |
|---|
| 2026.03.27 | ₩29,059 | ₩29,475 | ₩28,697 | ₩28,844 | -0.74% | 862.3만 |
|---|
| 2026.03.26 | ₩29,649 | ₩29,864 | ₩28,697 | ₩28,750 | -3.03% | 789.4만 |
|---|
| 2026.03.25 | ₩29,636 | ₩30,253 | ₩29,582 | ₩30,052 | +1.40% | 575.5만 |
|---|
| 2026.03.24 | ₩28,536 | ₩29,072 | ₩28,334 | ₩28,884 | +1.22% | 733.7만 |
|---|
| 2026.03.23 | ₩28,670 | ₩29,448 | ₩28,643 | ₩29,086 | +1.45% | 575.6만 |
|---|
| 2026.03.20 | ₩28,844 | ₩29,260 | ₩28,106 | ₩28,589 | -0.88% | 761.3만 |
|---|
| 2026.03.19 | ₩28,294 | ₩29,582 | ₩28,053 | ₩29,381 | +3.84% | 549.1만 |
|---|
| 2026.03.18 | ₩29,716 | ₩30,253 | ₩29,059 | ₩29,059 | -2.21% | 525.6만 |
|---|
| 2026.03.17 | ₩29,019 | ₩29,421 | ₩28,938 | ₩29,287 | +0.92% | 446.6만 |
|---|
| 2026.03.16 | ₩29,515 | ₩29,676 | ₩28,817 | ₩28,871 | -2.18% | 661.3만 |
|---|
| 2026.03.13 | ₩29,045 | ₩29,434 | ₩28,643 | ₩28,844 | -0.69% | 506.1만 |
|---|
| 2026.03.12 | ₩28,817 | ₩28,817 | ₩27,918 | ₩28,160 | -2.28% | 793.2만 |
|---|
| 2026.03.11 | ₩29,273 | ₩29,770 | ₩29,233 | ₩29,381 | +0.37% | 378.8만 |
|---|
| 2026.03.10 | ₩29,341 | ₩29,891 | ₩29,086 | ₩29,126 | -0.73% | 673.3만 |
|---|
| 2026.03.09 | ₩27,717 | ₩29,206 | ₩27,449 | ₩29,059 | +4.84% | 948.5만 |
|---|
| 2026.03.06 | ₩28,777 | ₩29,126 | ₩28,133 | ₩28,334 | -1.54% | 799.7만 |
|---|
| 2026.03.05 | ₩29,864 | ₩30,266 | ₩28,764 | ₩29,595 | -0.90% | 894.2만 |
|---|
| 2026.03.04 | ₩30,320 | ₩30,387 | ₩29,260 | ₩29,649 | -2.21% | 984만 |
|---|
| 2026.03.03 | ₩30,535 | ₩30,870 | ₩29,421 | ₩29,931 | -1.98% | 1449.1만 |
|---|
| 2026.03.02 | ₩32,279 | ₩32,587 | ₩31,903 | ₩32,466 | +0.58% | 659만 |
|---|
| 2026.02.27 | ₩31,984 | ₩32,775 | ₩31,742 | ₩32,587 | +1.89% | 600.1만 |
|---|
| 2026.02.26 | ₩33,553 | ₩33,741 | ₩32,051 | ₩32,507 | -3.12% | 782.9만 |
|---|
| 2026.02.25 | ₩33,728 | ₩33,929 | ₩33,553 | ₩33,687 | -0.12% | 543.1만 |
|---|
| 2026.02.24 | ₩32,869 | ₩33,593 | ₩32,641 | ₩33,298 | +1.31% | 781만 |
|---|
| 2026.02.23 | ₩31,125 | ₩31,514 | ₩30,870 | ₩31,501 | +1.21% | 876.2만 |
|---|
| 2026.02.20 | ₩30,883 | ₩32,319 | ₩30,883 | ₩32,144 | +4.08% | 701.9만 |
|---|
| 2026.02.19 | ₩31,111 | ₩31,353 | ₩30,736 | ₩31,098 | -0.04% | 546만 |
|---|
| 2026.02.18 | ₩31,863 | ₩31,863 | ₩31,098 | ₩31,313 | -1.73% | 572만 |
|---|
| 2026.02.17 | ₩31,031 | ₩31,796 | ₩30,789 | ₩31,487 | +1.47% | 813.1만 |
|---|
| 2026.02.13 | ₩31,474 | ₩31,876 | ₩30,910 | ₩31,393 | -0.26% | 700.7만 |
|---|
| 2026.02.12 | ₩32,185 | ₩32,641 | ₩31,447 | ₩31,474 | -2.21% | 1234.9만 |
|---|
| 2026.02.11 | ₩31,299 | ₩32,037 | ₩31,018 | ₩31,849 | +1.76% | 892.3만 |
|---|
| 2026.02.10 | ₩30,105 | ₩30,427 | ₩29,676 | ₩30,172 | +0.22% | 870.9만 |
|---|
| 2026.02.09 | ₩28,240 | ₩30,199 | ₩28,160 | ₩29,716 | +5.23% | 1312.8만 |
|---|
| 2026.02.06 | ₩26,993 | ₩28,737 | ₩26,859 | ₩28,026 | +3.83% | 1799만 |
|---|
| 2026.02.05 | ₩24,886 | ₩27,476 | ₩24,645 | ₩27,181 | +9.22% | 1470.5만 |
|---|
| 2026.02.04 | ₩26,188 | ₩26,349 | ₩24,994 | ₩25,477 | -2.72% | 1163.4만 |
|---|
| 2026.02.03 | ₩26,443 | ₩26,537 | ₩25,396 | ₩26,013 | -1.62% | 945.4만 |
|---|
| 2026.02.02 | ₩25,155 | ₩26,107 | ₩25,021 | ₩26,040 | +3.52% | 834.3만 |
|---|
| 2026.01.30 | ₩25,893 | ₩26,134 | ₩25,182 | ₩25,463 | -1.66% | 947.2만 |
|---|
| 2026.01.29 | ₩26,631 | ₩26,792 | ₩25,638 | ₩26,537 | -0.35% | 1041.4만 |
|---|
| 2026.01.28 | ₩27,033 | ₩27,489 | ₩26,899 | ₩27,181 | +0.55% | 954.6만 |
|---|
| 2026.01.27 | ₩26,537 | ₩27,046 | ₩26,389 | ₩26,926 | +1.47% | 699.6만 |
|---|
| 2026.01.26 | ₩26,362 | ₩26,778 | ₩26,241 | ₩26,604 | +0.92% | 633.3만 |
|---|
| 2026.01.23 | ₩26,094 | ₩26,134 | ₩25,812 | ₩26,013 | -0.31% | 916.8만 |
|---|
| 2026.01.22 | ₩25,812 | ₩26,027 | ₩25,423 | ₩25,571 | -0.94% | 751.1만 |
|---|
| 2026.01.21 | ₩25,356 | ₩25,745 | ₩25,101 | ₩25,463 | +0.42% | 1017.9만 |
|---|
| 2026.01.20 | ₩25,128 | ₩25,852 | ₩25,088 | ₩25,356 | +0.91% | 743.8만 |
|---|
| 2026.01.16 | ₩26,228 | ₩26,282 | ₩25,987 | ₩26,040 | -0.72% | 650.2만 |
|---|
| 2026.01.15 | ₩26,094 | ₩26,389 | ₩25,745 | ₩25,745 | -1.34% | 728.4만 |
|---|
| 2026.01.14 | ₩25,208 | ₩25,343 | ₩25,034 | ₩25,329 | +0.48% | 483.3만 |
|---|
| 2026.01.13 | ₩24,886 | ₩25,235 | ₩24,779 | ₩25,088 | +0.81% | 521.7만 |
|---|
| 2026.01.12 | ₩24,041 | ₩24,538 | ₩24,001 | ₩24,511 | +1.95% | 516.5만 |
|---|
| 2026.01.09 | ₩23,625 | ₩23,853 | ₩23,384 | ₩23,666 | +0.17% | 655.8만 |
|---|
| 2026.01.08 | ₩23,491 | ₩23,531 | ₩23,062 | ₩23,250 | -1.03% | 602.3만 |
|---|
| 2026.01.07 | ₩23,545 | ₩23,706 | ₩23,303 | ₩23,639 | +0.40% | 629.3만 |
|---|
| 2026.01.06 | ₩23,505 | ₩23,894 | ₩23,464 | ₩23,478 | -0.11% | 1125.2만 |
|---|
| 2026.01.05 | ₩23,062 | ₩23,169 | ₩22,539 | ₩22,753 | -1.34% | 906만 |
|---|
| 2026.01.02 | ₩22,364 | ₩22,767 | ₩22,364 | ₩22,619 | +1.14% | 986.2만 |
|---|
| 2025.12.31 | ₩21,720 | ₩21,895 | ₩21,573 | ₩21,600 | -0.56% | 575.3만 |
|---|
| 2025.12.30 | ₩21,707 | ₩21,707 | ₩21,492 | ₩21,506 | -0.93% | 368만 |
|---|
| 2025.12.29 | ₩21,680 | ₩22,002 | ₩21,412 | ₩21,492 | -0.87% | 604.3만 |
|---|
| 2025.12.26 | ₩21,251 | ₩21,318 | ₩20,915 | ₩21,090 | -0.76% | 345.4만 |
|---|
| 2025.12.24 | ₩20,835 | ₩20,915 | ₩20,754 | ₩20,862 | +0.13% | 225만 |
|---|
| 2025.12.23 | ₩20,701 | ₩20,902 | ₩20,647 | ₩20,835 | +0.65% | 265.9만 |
|---|
| 2025.12.22 | ₩20,687 | ₩20,754 | ₩20,513 | ₩20,593 | -0.45% | 371.7만 |
|---|
| 2025.12.19 | ₩20,231 | ₩20,593 | ₩20,218 | ₩20,339 | +0.53% | 1129.7만 |
|---|
| 2025.12.18 | ₩19,976 | ₩20,151 | ₩19,856 | ₩19,949 | -0.13% | 619.6만 |
|---|
| 2025.12.17 | ₩20,459 | ₩20,499 | ₩19,748 | ₩19,788 | -3.28% | 782.5만 |
|---|
| 2025.12.16 | ₩20,526 | ₩20,687 | ₩20,365 | ₩20,526 | 0.00% | 997.6만 |
|---|
| 2025.12.15 | ₩20,996 | ₩21,237 | ₩20,875 | ₩20,902 | -0.45% | 572만 |
|---|
| 2025.12.12 | ₩21,855 | ₩21,855 | ₩21,036 | ₩21,143 | -3.25% | 1002.1만 |
|---|
| 2025.12.11 | ₩21,841 | ₩22,056 | ₩21,600 | ₩22,002 | +0.74% | 599.2만 |
|---|
| 2025.12.10 | ₩21,707 | ₩22,150 | ₩21,519 | ₩22,042 | +1.55% | 685.7만 |
|---|
| 2025.12.09 | ₩21,143 | ₩21,506 | ₩21,076 | ₩21,425 | +1.33% | 515.8만 |
|---|
| 2025.12.08 | ₩21,318 | ₩21,439 | ₩20,996 | ₩21,117 | -0.94% | 612.7만 |
|---|
| 2025.12.05 | ₩20,567 | ₩20,754 | ₩20,392 | ₩20,406 | -0.78% | 385.5만 |
|---|
| 2025.12.04 | ₩20,339 | ₩20,392 | ₩20,204 | ₩20,339 | 0.00% | 543.9만 |
|---|
| 2025.12.03 | ₩20,285 | ₩20,674 | ₩20,151 | ₩20,660 | +1.85% | 643.7만 |
|---|
| 2025.12.02 | ₩20,178 | ₩20,513 | ₩20,097 | ₩20,486 | +1.53% | 739.6만 |
|---|
| 2025.12.01 | ₩19,721 | ₩19,963 | ₩19,627 | ₩19,896 | +0.88% | 521.6만 |
|---|
| 2025.11.28 | ₩19,936 | ₩20,070 | ₩19,842 | ₩20,057 | +0.61% | 535.6만 |
|---|
| 2025.11.26 | ₩19,305 | ₩19,507 | ₩19,185 | ₩19,319 | +0.07% | 548만 |
|---|
| 2025.11.25 | ₩18,688 | ₩19,037 | ₩18,393 | ₩19,024 | +1.79% | 542.3만 |
|---|
| 2025.11.24 | ₩18,621 | ₩19,064 | ₩18,501 | ₩18,997 | +2.02% | 776.6만 |
|---|
| 2025.11.21 | ₩18,232 | ₩18,769 | ₩17,910 | ₩18,541 | +1.69% | 778.7만 |
|---|
| 2025.11.20 | ₩19,601 | ₩19,695 | ₩18,407 | ₩18,447 | -5.89% | 935.9만 |
|---|
| 2025.11.19 | ₩18,635 | ₩18,930 | ₩18,501 | ₩18,876 | +1.30% | 712.7만 |
|---|
| 2025.11.18 | ₩18,890 | ₩19,212 | ₩18,688 | ₩19,010 | +0.64% | 744.4만 |
|---|
| 2025.11.17 | ₩19,144 | ₩19,507 | ₩19,051 | ₩19,185 | +0.21% | 706.8만 |
|---|
| 2025.11.14 | ₩19,252 | ₩19,909 | ₩19,225 | ₩19,601 | +1.81% | 458.2만 |
|---|
| 2025.11.13 | ₩20,258 | ₩20,258 | ₩19,520 | ₩19,627 | -3.11% | 907.4만 |
|---|
| 2025.11.12 | ₩20,298 | ₩20,298 | ₩20,003 | ₩20,110 | -0.93% | 538.6만 |
|---|
| 2025.11.11 | ₩20,151 | ₩20,298 | ₩20,003 | ₩20,097 | -0.27% | 712.7만 |
|---|
| 2025.11.10 | ₩20,593 | ₩20,701 | ₩20,271 | ₩20,634 | +0.20% | 804.8만 |
|---|
| 2025.11.07 | ₩20,110 | ₩20,432 | ₩19,842 | ₩20,419 | +1.53% | 1008.5만 |
|---|
| 2025.11.06 | ₩20,875 | ₩21,009 | ₩20,513 | ₩20,620 | -1.22% | 960.8만 |
|---|
| 2025.11.05 | ₩20,728 | ₩21,465 | ₩20,567 | ₩21,237 | +2.46% | 1052.7만 |
|---|
| 2025.11.04 | ₩20,795 | ₩21,063 | ₩20,607 | ₩20,620 | -0.84% | 1386.6만 |
|---|
| 2025.11.03 | ₩21,613 | ₩21,855 | ₩21,519 | ₩21,720 | +0.50% | 800.3만 |
|---|
| 2025.10.31 | ₩21,237 | ₩21,989 | ₩21,157 | ₩21,479 | +1.14% | 1110.8만 |
|---|
| 2025.10.30 | ₩19,788 | ₩20,553 | ₩19,225 | ₩20,178 | +1.97% | 1255.7만 |
|---|
| 2025.10.29 | ₩19,426 | ₩19,520 | ₩19,091 | ₩19,359 | -0.35% | 1535만 |
|---|
| 2025.10.28 | ₩17,816 | ₩17,950 | ₩17,682 | ₩17,924 | +0.60% | 639.5만 |
|---|
| 2025.10.27 | ₩17,803 | ₩17,843 | ₩17,588 | ₩17,749 | -0.30% | 640.9만 |
|---|
| 2025.10.24 | ₩17,441 | ₩17,521 | ₩17,320 | ₩17,414 | -0.15% | 666.2만 |
|---|
| 2025.10.23 | ₩16,944 | ₩17,253 | ₩16,931 | ₩17,199 | +1.50% | 747.2만 |
|---|
| 2025.10.22 | ₩16,971 | ₩16,985 | ₩16,515 | ₩16,716 | -1.50% | 974.1만 |
|---|
| 2025.10.21 | ₩17,186 | ₩17,213 | ₩16,931 | ₩17,011 | -1.01% | 755.6만 |
|---|
| 2025.10.20 | ₩17,561 | ₩17,575 | ₩17,347 | ₩17,427 | -0.76% | 806.4만 |
|---|
| 2025.10.17 | ₩17,159 | ₩17,266 | ₩16,837 | ₩17,065 | -0.55% | 813.2만 |
|---|
| 2025.10.16 | ₩16,917 | ₩17,226 | ₩16,703 | ₩16,877 | -0.24% | 1602.3만 |
|---|
| 2025.10.15 | ₩15,898 | ₩16,072 | ₩15,791 | ₩16,005 | +0.68% | 874.4만 |
|---|
| 2025.10.14 | ₩15,093 | ₩15,442 | ₩15,039 | ₩15,187 | +0.62% | 820.3만 |
|---|
| 2025.10.13 | ₩15,455 | ₩15,777 | ₩15,334 | ₩15,737 | +1.82% | 992만 |
|---|
| 2025.10.10 | ₩15,710 | ₩15,791 | ₩14,851 | ₩14,865 | -5.38% | 1102.4만 |
|---|