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 | ₩61,393 | ₩62,571 | ₩61,192 | ₩62,183 | +1.29% | 537.1만 |
| 2026.10.08 | ₩61,205 | ₩62,223 | ₩59,330 | ₩60,616 | -0.96% | 795.8만 |
| 2026.10.07 | ₩60,870 | ₩61,687 | ₩60,576 | ₩61,285 | +0.68% | 406.1만 |
| 2026.10.06 | ₩63,187 | ₩63,254 | ₩62,477 | ₩62,652 | -0.85% | 442.7만 |
| 2026.10.05 | ₩62,745 | ₩63,803 | ₩62,410 | ₩63,656 | +1.45% | 462.1만 |
| 2026.10.02 | ₩61,433 | ₩64,192 | ₩61,205 | ₩63,549 | +3.44% | 807.4만 |
| 2026.10.01 | ₩59,303 | ₩60,120 | ₩58,433 | ₩59,906 | +1.02% | 631.7만 |
| 2026.09.30 | ₩60,067 | ₩60,308 | ₩59,277 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,544 |
| -0.87% |
| 619.8만 |
| 2026.09.29 | ₩59,009 | ₩61,272 | ₩58,245 | ₩60,683 | +2.84% | 832.4만 |
|---|
| 2026.09.28 | ₩59,102 | ₩59,116 | ₩57,080 | ₩58,647 | -0.77% | 665.8만 |
|---|
| 2026.09.25 | ₩59,089 | ₩59,785 | ₩58,848 | ₩59,343 | +0.43% | 432.4만 |
|---|
| 2026.09.24 | ₩57,924 | ₩59,035 | ₩57,227 | ₩58,259 | +0.58% | 449.8만 |
|---|
| 2026.09.23 | ₩59,397 | ₩60,040 | ₩57,790 | ₩58,835 | -0.95% | 553만 |
|---|
| 2026.09.22 | ₩57,844 | ₩60,589 | ₩57,790 | ₩60,535 | +4.65% | 510.3만 |
|---|
| 2026.09.21 | ₩57,241 | ₩58,955 | ₩56,531 | ₩58,567 | +2.32% | 704.4만 |
|---|
| 2026.09.18 | ₩54,040 | ₩55,754 | ₩53,544 | ₩55,754 | +3.17% | 1927.4만 |
|---|
| 2026.09.17 | ₩52,165 | ₩53,960 | ₩52,098 | ₩53,558 | +2.67% | 619.3만 |
|---|
| 2026.09.16 | ₩51,094 | ₩51,844 | ₩50,129 | ₩50,826 | -0.52% | 607.2만 |
|---|
| 2026.09.15 | ₩50,585 | ₩50,732 | ₩49,339 | ₩49,714 | -1.72% | 419만 |
|---|
| 2026.09.14 | ₩50,102 | ₩50,357 | ₩49,125 | ₩49,661 | -0.88% | 1066.7만 |
|---|
| 2026.09.11 | ₩52,995 | ₩53,384 | ₩52,326 | ₩52,861 | -0.25% | 511.6만 |
|---|
| 2026.09.10 | ₩53,893 | ₩53,973 | ₩52,835 | ₩53,384 | -0.94% | 626.5만 |
|---|
| 2026.09.09 | ₩54,120 | ₩55,406 | ₩53,705 | ₩55,178 | +1.95% | 526.6만 |
|---|
| 2026.09.08 | ₩52,553 | ₩54,147 | ₩52,366 | ₩53,290 | +1.40% | 927.7만 |
|---|
| 2026.09.04 | ₩49,861 | ₩51,160 | ₩49,727 | ₩50,236 | +0.75% | 686.3만 |
|---|
| 2026.09.03 | ₩49,299 | ₩50,183 | ₩48,536 | ₩50,129 | +1.68% | 545.9만 |
|---|
| 2026.09.02 | ₩49,339 | ₩50,102 | ₩48,777 | ₩49,661 | +0.65% | 341.9만 |
|---|
| 2026.09.01 | ₩50,531 | ₩50,893 | ₩48,884 | ₩50,129 | -0.80% | 741.2만 |
|---|
| 2026.08.31 | ₩49,553 | ₩50,585 | ₩49,152 | ₩49,486 | -0.14% | 419.2만 |
|---|
| 2026.08.28 | ₩51,844 | ₩52,326 | ₩50,263 | ₩50,598 | -2.40% | 782.2만 |
|---|
| 2026.08.27 | ₩51,268 | ₩52,232 | ₩50,986 | ₩52,098 | +1.62% | 659.4만 |
|---|
| 2026.08.26 | ₩49,446 | ₩49,955 | ₩49,165 | ₩49,902 | +0.92% | 250.6만 |
|---|
| 2026.08.25 | ₩49,567 | ₩50,116 | ₩49,098 | ₩49,661 | +0.19% | 459.5만 |
|---|
| 2026.08.24 | ₩49,018 | ₩49,245 | ₩47,919 | ₩48,536 | -0.98% | 645.9만 |
|---|
| 2026.08.21 | ₩49,219 | ₩49,473 | ₩47,973 | ₩48,897 | -0.65% | 390.4만 |
|---|
| 2026.08.20 | ₩49,553 | ₩49,928 | ₩48,656 | ₩48,897 | -1.32% | 549.4만 |
|---|
| 2026.08.19 | ₩50,036 | ₩50,156 | ₩47,437 | ₩47,759 | -4.55% | 720만 |
|---|
| 2026.08.18 | ₩49,607 | ₩49,794 | ₩48,053 | ₩48,763 | -1.70% | 1475.3만 |
|---|
| 2026.08.17 | ₩52,165 | ₩53,960 | ₩51,830 | ₩53,451 | +2.46% | 717.6만 |
|---|
| 2026.08.14 | ₩51,790 | ₩53,076 | ₩51,080 | ₩52,955 | +2.25% | 510.9만 |
|---|
| 2026.08.13 | ₩51,964 | ₩53,986 | ₩51,830 | ₩53,089 | +2.16% | 534.3만 |
|---|
| 2026.08.12 | ₩52,902 | ₩53,263 | ₩52,071 | ₩52,607 | -0.56% | 733.4만 |
|---|
| 2026.08.11 | ₩51,884 | ₩52,821 | ₩51,308 | ₩51,763 | -0.23% | 618.7만 |
|---|
| 2026.08.10 | ₩52,299 | ₩52,754 | ₩50,263 | ₩50,344 | -3.74% | 807.5만 |
|---|
| 2026.08.07 | ₩50,143 | ₩51,027 | ₩48,897 | ₩50,076 | -0.13% | 558.2만 |
|---|
| 2026.08.06 | ₩48,254 | ₩50,571 | ₩47,893 | ₩49,888 | +3.39% | 652.6만 |
|---|
| 2026.08.05 | ₩50,196 | ₩51,053 | ₩49,058 | ₩49,259 | -1.87% | 828.4만 |
|---|
| 2026.08.04 | ₩50,625 | ₩52,058 | ₩49,821 | ₩51,830 | +2.38% | 1069.8만 |
|---|
| 2026.08.03 | ₩47,906 | ₩49,178 | ₩46,942 | ₩49,125 | +2.54% | 949만 |
|---|
| 2026.07.31 | ₩48,763 | ₩49,741 | ₩46,085 | ₩47,102 | -3.41% | 876.8만 |
|---|
| 2026.07.30 | ₩43,286 | ₩46,821 | ₩43,286 | ₩46,567 | +7.58% | 1375.7만 |
|---|
| 2026.07.29 | ₩43,178 | ₩45,013 | ₩41,678 | ₩41,678 | -3.47% | 1368.8만 |
|---|
| 2026.07.28 | ₩45,803 | ₩46,111 | ₩44,049 | ₩45,442 | -0.79% | 1210.8만 |
|---|
| 2026.07.27 | ₩50,223 | ₩50,638 | ₩46,808 | ₩48,951 | -2.53% | 816.7만 |
|---|
| 2026.07.24 | ₩51,241 | ₩51,535 | ₩48,509 | ₩49,339 | -3.71% | 1040.8만 |
|---|
| 2026.07.23 | ₩52,754 | ₩53,839 | ₩52,018 | ₩52,848 | +0.18% | 707.2만 |
|---|
| 2026.07.22 | ₩52,660 | ₩54,656 | ₩52,366 | ₩54,227 | +2.98% | 483.4만 |
|---|
| 2026.07.21 | ₩52,995 | ₩54,067 | ₩52,473 | ₩53,585 | +1.11% | 863.7만 |
|---|
| 2026.07.20 | ₩50,571 | ₩51,294 | ₩49,393 | ₩49,419 | -2.28% | 733.2만 |
|---|
| 2026.07.17 | ₩50,464 | ₩52,473 | ₩48,589 | ₩51,442 | +1.94% | 1088.6만 |
|---|
| 2026.07.16 | ₩53,906 | ₩55,138 | ₩52,567 | ₩52,915 | -1.84% | 1180.7만 |
|---|
| 2026.07.15 | ₩55,902 | ₩56,210 | ₩52,299 | ₩54,535 | -2.44% | 950.6만 |
|---|
| 2026.07.14 | ₩55,942 | ₩56,357 | ₩53,785 | ₩54,053 | -3.38% | 730.2만 |
|---|
| 2026.07.13 | ₩55,580 | ₩55,982 | ₩53,946 | ₩54,321 | -2.27% | 1068.5만 |
|---|
| 2026.07.10 | ₩57,201 | ₩57,656 | ₩55,339 | ₩57,134 | -0.12% | 676.3만 |
|---|
| 2026.07.09 | ₩58,125 | ₩59,678 | ₩57,361 | ₩57,924 | -0.35% | 1049.9만 |
|---|
| 2026.07.08 | ₩51,977 | ₩54,281 | ₩51,977 | ₩53,477 | +2.89% | 998.5만 |
|---|
| 2026.07.07 | ₩53,598 | ₩54,844 | ₩51,991 | ₩53,102 | -0.92% | 1518.5만 |
|---|
| 2026.07.06 | ₩57,803 | ₩60,629 | ₩57,589 | ₩58,018 | +0.37% | 1036.2만 |
|---|
| 2026.07.02 | ₩59,919 | ₩60,964 | ₩55,044 | ₩56,076 | -6.41% | 1838.6만 |
|---|
| 2026.07.01 | ₩59,732 | ₩59,879 | ₩57,402 | ₩57,576 | -3.61% | 1785.5만 |
|---|
| 2026.06.30 | ₩57,321 | ₩60,696 | ₩56,960 | ₩60,428 | +5.42% | 1169만 |
|---|
| 2026.06.29 | ₩53,410 | ₩56,558 | ₩51,576 | ₩56,424 | +5.64% | 1118.4만 |
|---|
| 2026.06.26 | ₩53,705 | ₩54,281 | ₩52,701 | ₩53,852 | +0.27% | 1402.5만 |
|---|
| 2026.06.25 | ₩56,210 | ₩57,227 | ₩54,335 | ₩56,049 | -0.29% | 1635.2만 |
|---|
| 2026.06.24 | ₩54,442 | ₩56,692 | ₩53,973 | ₩55,366 | +1.70% | 1235.7만 |
|---|
| 2026.06.23 | ₩53,812 | ₩54,549 | ₩52,781 | ₩53,263 | -1.02% | 1706.8만 |
|---|
| 2026.06.22 | ₩57,629 | ₩59,558 | ₩56,732 | ₩58,419 | +1.37% | 1319.3만 |
|---|
| 2026.06.18 | ₩52,259 | ₩54,736 | ₩52,259 | ₩54,321 | +3.95% | 1575만 |
|---|
| 2026.06.17 | ₩50,839 | ₩52,071 | ₩50,089 | ₩50,143 | -1.37% | 925.8만 |
|---|
| 2026.06.16 | ₩50,625 | ₩51,067 | ₩49,044 | ₩49,339 | -2.54% | 1183.9만 |
|---|
| 2026.06.15 | ₩51,227 | ₩52,004 | ₩50,611 | ₩51,562 | +0.65% | 1147.2만 |
|---|
| 2026.06.12 | ₩49,553 | ₩51,643 | ₩49,018 | ₩51,053 | +3.03% | 942.2만 |
|---|
| 2026.06.11 | ₩46,875 | ₩49,674 | ₩46,861 | ₩49,286 | +5.14% | 1584.8만 |
|---|
| 2026.06.10 | ₩46,178 | ₩48,335 | ₩45,656 | ₩45,937 | -0.52% | 1300.9만 |
|---|
| 2026.06.09 | ₩48,911 | ₩49,473 | ₩43,835 | ₩46,982 | -3.94% | 1801.6만 |
|---|
| 2026.06.08 | ₩47,518 | ₩48,361 | ₩46,647 | ₩47,571 | +0.11% | 1096.9만 |
|---|
| 2026.06.05 | ₩48,817 | ₩48,991 | ₩45,134 | ₩45,576 | -6.64% | 2156.6만 |
|---|
| 2026.06.04 | ₩50,785 | ₩51,803 | ₩49,647 | ₩51,428 | +1.27% | 1116.5만 |
|---|
| 2026.06.03 | ₩52,406 | ₩54,201 | ₩52,165 | ₩53,451 | +1.99% | 894.1만 |
|---|
| 2026.06.02 | ₩50,464 | ₩52,754 | ₩49,835 | ₩52,580 | +4.19% | 1051만 |
|---|
| 2026.06.01 | ₩51,094 | ₩51,535 | ₩49,446 | ₩51,120 | +0.05% | 661.7만 |
|---|
| 2026.05.29 | ₩52,567 | ₩52,902 | ₩50,919 | ₩51,361 | -2.29% | 856.4만 |
|---|
| 2026.05.28 | ₩53,089 | ₩55,044 | ₩52,285 | ₩54,375 | +2.42% | 888.4만 |
|---|
| 2026.05.27 | ₩53,732 | ₩54,214 | ₩51,134 | ₩52,326 | -2.62% | 1220.4만 |
|---|
| 2026.05.26 | ₩51,027 | ₩52,995 | ₩50,571 | ₩52,165 | +2.23% | 1374.8만 |
|---|
| 2026.05.22 | ₩47,009 | ₩47,009 | ₩45,643 | ₩46,620 | -0.83% | 816.3만 |
|---|
| 2026.05.21 | ₩42,750 | ₩44,116 | ₩42,683 | ₩43,714 | +2.26% | 758.2만 |
|---|
| 2026.05.20 | ₩41,103 | ₩42,536 | ₩41,103 | ₩42,442 | +3.26% | 1000만 |
|---|
| 2026.05.19 | ₩40,165 | ₩42,080 | ₩40,031 | ₩41,370 | +3.00% | 1102.4만 |
|---|
| 2026.05.18 | ₩43,192 | ₩43,995 | ₩41,571 | ₩42,388 | -1.86% | 1139만 |
|---|
| 2026.05.15 | ₩45,402 | ₩46,152 | ₩45,174 | ₩45,281 | -0.27% | 820.6만 |
|---|
| 2026.05.14 | ₩46,875 | ₩47,558 | ₩46,594 | ₩47,210 | +0.71% | 583.5만 |
|---|
| 2026.05.13 | ₩46,888 | ₩47,826 | ₩46,272 | ₩47,504 | +1.31% | 665.8만 |
|---|
| 2026.05.12 | ₩46,473 | ₩46,768 | ₩44,183 | ₩45,911 | -1.21% | 987.1만 |
|---|
| 2026.05.11 | ₩45,790 | ₩47,303 | ₩45,616 | ₩47,277 | +3.25% | 825.6만 |
|---|
| 2026.05.08 | ₩44,571 | ₩45,937 | ₩43,928 | ₩45,844 | +2.85% | 1008.6만 |
|---|
| 2026.05.07 | ₩45,536 | ₩45,656 | ₩44,156 | ₩44,652 | -1.94% | 823.9만 |
|---|
| 2026.05.06 | ₩44,464 | ₩45,830 | ₩44,156 | ₩45,750 | +2.89% | 854.4만 |
|---|
| 2026.05.05 | ₩44,277 | ₩45,120 | ₩43,553 | ₩44,786 | +1.15% | 957.3만 |
|---|
| 2026.05.04 | ₩43,500 | ₩44,009 | ₩42,669 | ₩43,232 | -0.62% | 729.3만 |
|---|
| 2026.05.01 | ₩41,893 | ₩42,736 | ₩41,558 | ₩42,308 | +0.99% | 432.6만 |
|---|
| 2026.04.30 | ₩41,611 | ₩42,268 | ₩40,513 | ₩42,067 | +1.09% | 641.5만 |
|---|
| 2026.04.29 | ₩40,714 | ₩41,169 | ₩39,402 | ₩40,969 | +0.63% | 927.1만 |
|---|
| 2026.04.28 | ₩40,178 | ₩40,714 | ₩39,562 | ₩40,286 | +0.27% | 918.3만 |
|---|
| 2026.04.27 | ₩42,308 | ₩42,308 | ₩40,701 | ₩41,317 | -2.34% | 749.7만 |
|---|
| 2026.04.24 | ₩42,161 | ₩43,272 | ₩42,147 | ₩42,857 | +1.65% | 1079.9만 |
|---|
| 2026.04.23 | ₩39,696 | ₩40,594 | ₩39,294 | ₩39,924 | +0.57% | 752.7만 |
|---|
| 2026.04.22 | ₩39,683 | ₩40,299 | ₩39,469 | ₩40,111 | +1.08% | 713만 |
|---|
| 2026.04.21 | ₩39,669 | ₩40,031 | ₩39,402 | ₩39,643 | -0.07% | 693.1만 |
|---|
| 2026.04.20 | ₩39,040 | ₩39,656 | ₩38,772 | ₩39,214 | +0.45% | 598.8만 |
|---|
| 2026.04.17 | ₩38,169 | ₩38,451 | ₩37,687 | ₩38,290 | +0.32% | 923.3만 |
|---|
| 2026.04.16 | ₩37,259 | ₩37,286 | ₩36,495 | ₩36,964 | -0.79% | 683.4만 |
|---|
| 2026.04.15 | ₩36,978 | ₩37,138 | ₩35,678 | ₩36,469 | -1.38% | 842.1만 |
|---|
| 2026.04.14 | ₩35,839 | ₩36,094 | ₩35,531 | ₩35,986 | +0.41% | 479.9만 |
|---|
| 2026.04.13 | ₩34,835 | ₩35,585 | ₩34,768 | ₩35,558 | +2.08% | 660.9만 |
|---|
| 2026.04.10 | ₩33,455 | ₩33,924 | ₩33,228 | ₩33,268 | -0.56% | 561.7만 |
|---|
| 2026.04.09 | ₩32,745 | ₩33,295 | ₩32,411 | ₩32,826 | +0.25% | 682.8만 |
|---|
| 2026.04.08 | ₩32,143 | ₩32,357 | ₩31,460 | ₩32,330 | +0.58% | 872만 |
|---|
| 2026.04.07 | ₩29,545 | ₩29,732 | ₩28,861 | ₩29,719 | +0.59% | 486.2만 |
|---|
| 2026.04.06 | ₩30,067 | ₩30,321 | ₩29,866 | ₩30,201 | +0.45% | 342.5만 |
|---|
| 2026.04.02 | ₩29,223 | ₩30,161 | ₩29,089 | ₩29,839 | +2.11% | 490.2만 |
|---|
| 2026.04.01 | ₩30,120 | ₩30,522 | ₩29,960 | ₩30,107 | -0.04% | 646.1만 |
|---|
| 2026.03.31 | ₩27,844 | ₩29,170 | ₩27,603 | ₩29,036 | +4.28% | 888.4만 |
|---|
| 2026.03.30 | ₩29,638 | ₩30,000 | ₩27,817 | ₩27,978 | -5.60% | 930.7만 |
|---|
| 2026.03.27 | ₩29,009 | ₩29,424 | ₩28,647 | ₩28,795 | -0.74% | 862.3만 |
|---|
| 2026.03.26 | ₩29,598 | ₩29,812 | ₩28,647 | ₩28,701 | -3.03% | 789.4만 |
|---|
| 2026.03.25 | ₩29,585 | ₩30,201 | ₩29,531 | ₩30,000 | +1.40% | 575.5만 |
|---|
| 2026.03.24 | ₩28,486 | ₩29,022 | ₩28,286 | ₩28,835 | +1.22% | 733.7만 |
|---|
| 2026.03.23 | ₩28,620 | ₩29,397 | ₩28,594 | ₩29,036 | +1.45% | 575.6만 |
|---|
| 2026.03.20 | ₩28,795 | ₩29,210 | ₩28,058 | ₩28,540 | -0.88% | 761.3만 |
|---|
| 2026.03.19 | ₩28,245 | ₩29,531 | ₩28,004 | ₩29,330 | +3.84% | 549.1만 |
|---|
| 2026.03.18 | ₩29,665 | ₩30,201 | ₩29,009 | ₩29,009 | -2.21% | 525.6만 |
|---|
| 2026.03.17 | ₩28,969 | ₩29,370 | ₩28,888 | ₩29,236 | +0.92% | 446.6만 |
|---|
| 2026.03.16 | ₩29,464 | ₩29,625 | ₩28,768 | ₩28,821 | -2.18% | 661.3만 |
|---|
| 2026.03.13 | ₩28,995 | ₩29,384 | ₩28,594 | ₩28,795 | -0.69% | 506.1만 |
|---|
| 2026.03.12 | ₩28,768 | ₩28,768 | ₩27,870 | ₩28,111 | -2.28% | 793.2만 |
|---|
| 2026.03.11 | ₩29,223 | ₩29,719 | ₩29,183 | ₩29,330 | +0.37% | 378.8만 |
|---|
| 2026.03.10 | ₩29,290 | ₩29,839 | ₩29,036 | ₩29,076 | -0.73% | 673.3만 |
|---|
| 2026.03.09 | ₩27,670 | ₩29,156 | ₩27,402 | ₩29,009 | +4.84% | 948.5만 |
|---|
| 2026.03.06 | ₩28,728 | ₩29,076 | ₩28,085 | ₩28,286 | -1.54% | 799.7만 |
|---|
| 2026.03.05 | ₩29,812 | ₩30,214 | ₩28,714 | ₩29,545 | -0.90% | 894.2만 |
|---|
| 2026.03.04 | ₩30,268 | ₩30,335 | ₩29,210 | ₩29,598 | -2.21% | 984만 |
|---|
| 2026.03.03 | ₩30,482 | ₩30,817 | ₩29,370 | ₩29,879 | -1.98% | 1449.1만 |
|---|
| 2026.03.02 | ₩32,223 | ₩32,531 | ₩31,848 | ₩32,411 | +0.58% | 659만 |
|---|
| 2026.02.27 | ₩31,928 | ₩32,719 | ₩31,687 | ₩32,531 | +1.89% | 600.1만 |
|---|
| 2026.02.26 | ₩33,495 | ₩33,683 | ₩31,995 | ₩32,451 | -3.12% | 782.9만 |
|---|
| 2026.02.25 | ₩33,669 | ₩33,870 | ₩33,495 | ₩33,629 | -0.12% | 543.1만 |
|---|
| 2026.02.24 | ₩32,812 | ₩33,536 | ₩32,585 | ₩33,241 | +1.31% | 781만 |
|---|
| 2026.02.23 | ₩31,071 | ₩31,460 | ₩30,817 | ₩31,446 | +1.21% | 876.2만 |
|---|
| 2026.02.20 | ₩30,830 | ₩32,263 | ₩30,830 | ₩32,089 | +4.08% | 701.9만 |
|---|
| 2026.02.19 | ₩31,058 | ₩31,299 | ₩30,683 | ₩31,045 | -0.04% | 546만 |
|---|
| 2026.02.18 | ₩31,808 | ₩31,808 | ₩31,045 | ₩31,259 | -1.73% | 572만 |
|---|
| 2026.02.17 | ₩30,978 | ₩31,741 | ₩30,736 | ₩31,433 | +1.47% | 813.1만 |
|---|
| 2026.02.13 | ₩31,420 | ₩31,821 | ₩30,857 | ₩31,339 | -0.26% | 700.7만 |
|---|
| 2026.02.12 | ₩32,129 | ₩32,585 | ₩31,393 | ₩31,420 | -2.21% | 1234.9만 |
|---|
| 2026.02.11 | ₩31,245 | ₩31,982 | ₩30,964 | ₩31,795 | +1.76% | 892.3만 |
|---|
| 2026.02.10 | ₩30,053 | ₩30,375 | ₩29,625 | ₩30,120 | +0.22% | 870.9만 |
|---|
| 2026.02.09 | ₩28,192 | ₩30,147 | ₩28,111 | ₩29,665 | +5.23% | 1312.8만 |
|---|
| 2026.02.06 | ₩26,946 | ₩28,687 | ₩26,812 | ₩27,978 | +3.83% | 1799만 |
|---|
| 2026.02.05 | ₩24,844 | ₩27,428 | ₩24,603 | ₩27,134 | +9.22% | 1470.5만 |
|---|
| 2026.02.04 | ₩26,143 | ₩26,303 | ₩24,951 | ₩25,433 | -2.72% | 1163.4만 |
|---|
| 2026.02.03 | ₩26,397 | ₩26,491 | ₩25,353 | ₩25,969 | -1.62% | 945.4만 |
|---|
| 2026.02.02 | ₩25,112 | ₩26,062 | ₩24,978 | ₩25,995 | +3.52% | 834.3만 |
|---|
| 2026.01.30 | ₩25,848 | ₩26,089 | ₩25,138 | ₩25,420 | -1.66% | 947.2만 |
|---|
| 2026.01.29 | ₩26,585 | ₩26,745 | ₩25,594 | ₩26,491 | -0.35% | 1041.4만 |
|---|
| 2026.01.28 | ₩26,986 | ₩27,442 | ₩26,853 | ₩27,134 | +0.55% | 954.6만 |
|---|
| 2026.01.27 | ₩26,491 | ₩27,000 | ₩26,344 | ₩26,879 | +1.47% | 699.6만 |
|---|
| 2026.01.26 | ₩26,317 | ₩26,732 | ₩26,196 | ₩26,558 | +0.92% | 633.3만 |
|---|
| 2026.01.23 | ₩26,049 | ₩26,089 | ₩25,768 | ₩25,969 | -0.31% | 916.8만 |
|---|
| 2026.01.22 | ₩25,768 | ₩25,982 | ₩25,379 | ₩25,527 | -0.94% | 751.1만 |
|---|
| 2026.01.21 | ₩25,312 | ₩25,701 | ₩25,058 | ₩25,420 | +0.42% | 1017.9만 |
|---|
| 2026.01.20 | ₩25,085 | ₩25,808 | ₩25,045 | ₩25,312 | +0.91% | 743.8만 |
|---|
| 2026.01.16 | ₩26,183 | ₩26,236 | ₩25,942 | ₩25,995 | -0.72% | 650.2만 |
|---|
| 2026.01.15 | ₩26,049 | ₩26,344 | ₩25,701 | ₩25,701 | -1.34% | 728.4만 |
|---|
| 2026.01.14 | ₩25,165 | ₩25,299 | ₩24,991 | ₩25,286 | +0.48% | 483.3만 |
|---|
| 2026.01.13 | ₩24,844 | ₩25,192 | ₩24,737 | ₩25,045 | +0.81% | 521.7만 |
|---|
| 2026.01.12 | ₩24,000 | ₩24,495 | ₩23,960 | ₩24,469 | +1.95% | 516.5만 |
|---|
| 2026.01.09 | ₩23,585 | ₩23,812 | ₩23,344 | ₩23,625 | +0.17% | 655.8만 |
|---|
| 2026.01.08 | ₩23,451 | ₩23,491 | ₩23,022 | ₩23,210 | -1.03% | 602.3만 |
|---|
| 2026.01.07 | ₩23,504 | ₩23,665 | ₩23,263 | ₩23,598 | +0.40% | 629.3만 |
|---|
| 2026.01.06 | ₩23,464 | ₩23,853 | ₩23,424 | ₩23,437 | -0.11% | 1125.2만 |
|---|
| 2026.01.05 | ₩23,022 | ₩23,129 | ₩22,500 | ₩22,714 | -1.34% | 906만 |
|---|
| 2026.01.02 | ₩22,326 | ₩22,728 | ₩22,326 | ₩22,580 | +1.14% | 986.2만 |
|---|
| 2025.12.31 | ₩21,683 | ₩21,857 | ₩21,536 | ₩21,562 | -0.56% | 575.3만 |
|---|
| 2025.12.30 | ₩21,670 | ₩21,670 | ₩21,455 | ₩21,469 | -0.93% | 368만 |
|---|
| 2025.12.29 | ₩21,643 | ₩21,964 | ₩21,375 | ₩21,455 | -0.87% | 604.3만 |
|---|
| 2025.12.26 | ₩21,214 | ₩21,281 | ₩20,879 | ₩21,053 | -0.76% | 345.4만 |
|---|
| 2025.12.24 | ₩20,799 | ₩20,879 | ₩20,719 | ₩20,826 | +0.13% | 225만 |
|---|
| 2025.12.23 | ₩20,665 | ₩20,866 | ₩20,612 | ₩20,799 | +0.65% | 265.9만 |
|---|
| 2025.12.22 | ₩20,652 | ₩20,719 | ₩20,478 | ₩20,558 | -0.45% | 371.7만 |
|---|
| 2025.12.19 | ₩20,196 | ₩20,558 | ₩20,183 | ₩20,303 | +0.53% | 1129.7만 |
|---|
| 2025.12.18 | ₩19,942 | ₩20,116 | ₩19,821 | ₩19,915 | -0.13% | 619.6만 |
|---|
| 2025.12.17 | ₩20,424 | ₩20,464 | ₩19,714 | ₩19,754 | -3.28% | 782.5만 |
|---|
| 2025.12.16 | ₩20,491 | ₩20,652 | ₩20,330 | ₩20,491 | 0.00% | 997.6만 |
|---|
| 2025.12.15 | ₩20,960 | ₩21,201 | ₩20,839 | ₩20,866 | -0.45% | 572만 |
|---|
| 2025.12.12 | ₩21,817 | ₩21,817 | ₩21,000 | ₩21,107 | -3.25% | 1002.1만 |
|---|
| 2025.12.11 | ₩21,803 | ₩22,018 | ₩21,562 | ₩21,964 | +0.74% | 599.2만 |
|---|
| 2025.12.10 | ₩21,670 | ₩22,112 | ₩21,482 | ₩22,004 | +1.55% | 685.7만 |
|---|
| 2025.12.09 | ₩21,107 | ₩21,469 | ₩21,040 | ₩21,388 | +1.33% | 515.8만 |
|---|
| 2025.12.08 | ₩21,281 | ₩21,402 | ₩20,960 | ₩21,080 | -0.94% | 612.7만 |
|---|
| 2025.12.05 | ₩20,531 | ₩20,719 | ₩20,357 | ₩20,370 | -0.78% | 385.5만 |
|---|
| 2025.12.04 | ₩20,303 | ₩20,357 | ₩20,170 | ₩20,303 | 0.00% | 543.9만 |
|---|
| 2025.12.03 | ₩20,250 | ₩20,638 | ₩20,116 | ₩20,625 | +1.85% | 643.7만 |
|---|
| 2025.12.02 | ₩20,143 | ₩20,478 | ₩20,062 | ₩20,451 | +1.53% | 739.6만 |
|---|
| 2025.12.01 | ₩19,687 | ₩19,928 | ₩19,594 | ₩19,862 | +0.88% | 521.6만 |
|---|
| 2025.11.28 | ₩19,902 | ₩20,036 | ₩19,808 | ₩20,022 | +0.61% | 535.6만 |
|---|
| 2025.11.26 | ₩19,272 | ₩19,473 | ₩19,152 | ₩19,286 | +0.07% | 548만 |
|---|
| 2025.11.25 | ₩18,656 | ₩19,004 | ₩18,362 | ₩18,991 | +1.79% | 542.3만 |
|---|
| 2025.11.24 | ₩18,589 | ₩19,031 | ₩18,469 | ₩18,964 | +2.02% | 776.6만 |
|---|
| 2025.11.21 | ₩18,201 | ₩18,737 | ₩17,879 | ₩18,509 | +1.69% | 778.7만 |
|---|
| 2025.11.20 | ₩19,567 | ₩19,661 | ₩18,375 | ₩18,415 | -5.89% | 935.9만 |
|---|
| 2025.11.19 | ₩18,603 | ₩18,897 | ₩18,469 | ₩18,844 | +1.30% | 712.7만 |
|---|
| 2025.11.18 | ₩18,857 | ₩19,178 | ₩18,656 | ₩18,978 | +0.64% | 744.4만 |
|---|
| 2025.11.17 | ₩19,112 | ₩19,473 | ₩19,018 | ₩19,152 | +0.21% | 706.8만 |
|---|
| 2025.11.14 | ₩19,219 | ₩19,875 | ₩19,192 | ₩19,567 | +1.81% | 458.2만 |
|---|
| 2025.11.13 | ₩20,223 | ₩20,223 | ₩19,487 | ₩19,594 | -3.11% | 907.4만 |
|---|
| 2025.11.12 | ₩20,263 | ₩20,263 | ₩19,969 | ₩20,076 | -0.93% | 538.6만 |
|---|
| 2025.11.11 | ₩20,116 | ₩20,263 | ₩19,969 | ₩20,062 | -0.27% | 712.7만 |
|---|
| 2025.11.10 | ₩20,558 | ₩20,665 | ₩20,237 | ₩20,598 | +0.20% | 804.8만 |
|---|
| 2025.11.07 | ₩20,076 | ₩20,397 | ₩19,808 | ₩20,384 | +1.53% | 1008.5만 |
|---|
| 2025.11.06 | ₩20,839 | ₩20,973 | ₩20,478 | ₩20,585 | -1.22% | 960.8만 |
|---|
| 2025.11.05 | ₩20,692 | ₩21,428 | ₩20,531 | ₩21,201 | +2.46% | 1052.7만 |
|---|
| 2025.11.04 | ₩20,759 | ₩21,027 | ₩20,571 | ₩20,585 | -0.84% | 1386.6만 |
|---|
| 2025.11.03 | ₩21,576 | ₩21,817 | ₩21,482 | ₩21,683 | +0.50% | 800.3만 |
|---|
| 2025.10.31 | ₩21,201 | ₩21,951 | ₩21,120 | ₩21,442 | +1.14% | 1110.8만 |
|---|
| 2025.10.30 | ₩19,754 | ₩20,518 | ₩19,192 | ₩20,143 | +1.97% | 1255.7만 |
|---|
| 2025.10.29 | ₩19,393 | ₩19,487 | ₩19,058 | ₩19,326 | -0.35% | 1535만 |
|---|
| 2025.10.28 | ₩17,786 | ₩17,920 | ₩17,652 | ₩17,893 | +0.60% | 639.5만 |
|---|
| 2025.10.27 | ₩17,772 | ₩17,812 | ₩17,558 | ₩17,719 | -0.30% | 640.9만 |
|---|
| 2025.10.24 | ₩17,411 | ₩17,491 | ₩17,290 | ₩17,384 | -0.15% | 666.2만 |
|---|
| 2025.10.23 | ₩16,915 | ₩17,223 | ₩16,902 | ₩17,170 | +1.50% | 747.2만 |
|---|
| 2025.10.22 | ₩16,942 | ₩16,955 | ₩16,487 | ₩16,687 | -1.50% | 974.1만 |
|---|
| 2025.10.21 | ₩17,156 | ₩17,183 | ₩16,902 | ₩16,982 | -1.01% | 755.6만 |
|---|
| 2025.10.20 | ₩17,531 | ₩17,545 | ₩17,317 | ₩17,397 | -0.76% | 806.4만 |
|---|
| 2025.10.17 | ₩17,129 | ₩17,237 | ₩16,808 | ₩17,036 | -0.55% | 813.2만 |
|---|
| 2025.10.16 | ₩16,888 | ₩17,196 | ₩16,674 | ₩16,848 | -0.24% | 1602.3만 |
|---|
| 2025.10.15 | ₩15,870 | ₩16,045 | ₩15,763 | ₩15,978 | +0.68% | 874.4만 |
|---|
| 2025.10.14 | ₩15,067 | ₩15,415 | ₩15,013 | ₩15,161 | +0.62% | 820.3만 |
|---|
| 2025.10.13 | ₩15,429 | ₩15,750 | ₩15,308 | ₩15,710 | +1.82% | 992만 |
|---|
| 2025.10.10 | ₩15,683 | ₩15,763 | ₩14,826 | ₩14,839 | -5.38% | 1102.4만 |
|---|