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 | ₩61,487 | ₩62,667 | ₩61,285 | ₩62,278 | +1.29% | 537.1만 |
| 2026.10.08 | ₩61,299 | ₩62,318 | ₩59,421 | ₩60,709 | -0.96% | 795.8만 |
| 2026.10.07 | ₩60,963 | ₩61,782 | ₩60,668 | ₩61,379 | +0.68% | 406.1만 |
| 2026.10.06 | ₩63,284 | ₩63,351 | ₩62,573 | ₩62,747 | -0.85% | 442.7만 |
| 2026.10.05 | ₩62,841 | ₩63,901 | ₩62,506 | ₩63,753 | +1.45% | 462.1만 |
| 2026.10.02 | ₩61,527 | ₩64,290 | ₩61,299 | ₩63,646 | +3.44% | 807.4만 |
| 2026.10.01 | ₩59,394 | ₩60,212 | ₩58,522 | ₩59,998 | +1.02% | 631.7만 |
| 2026.09.30 | ₩60,159 | ₩60,400 | ₩59,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,636 |
| -0.87% |
| 619.8만 |
| 2026.09.29 | ₩59,099 | ₩61,366 | ₩58,334 | ₩60,776 | +2.84% | 832.4만 |
|---|
| 2026.09.28 | ₩59,193 | ₩59,206 | ₩57,167 | ₩58,737 | -0.77% | 665.8만 |
|---|
| 2026.09.25 | ₩59,179 | ₩59,877 | ₩58,938 | ₩59,434 | +0.43% | 432.4만 |
|---|
| 2026.09.24 | ₩58,013 | ₩59,126 | ₩57,315 | ₩58,348 | +0.58% | 449.8만 |
|---|
| 2026.09.23 | ₩59,488 | ₩60,132 | ₩57,878 | ₩58,925 | -0.95% | 553만 |
|---|
| 2026.09.22 | ₩57,932 | ₩60,682 | ₩57,878 | ₩60,628 | +4.65% | 510.3만 |
|---|
| 2026.09.21 | ₩57,328 | ₩59,045 | ₩56,618 | ₩58,656 | +2.32% | 704.4만 |
|---|
| 2026.09.18 | ₩54,123 | ₩55,840 | ₩53,626 | ₩55,840 | +3.17% | 1927.4만 |
|---|
| 2026.09.17 | ₩52,245 | ₩54,042 | ₩52,178 | ₩53,640 | +2.67% | 619.3만 |
|---|
| 2026.09.16 | ₩51,172 | ₩51,923 | ₩50,206 | ₩50,903 | -0.52% | 607.2만 |
|---|
| 2026.09.15 | ₩50,662 | ₩50,810 | ₩49,415 | ₩49,790 | -1.72% | 419만 |
|---|
| 2026.09.14 | ₩50,179 | ₩50,434 | ₩49,200 | ₩49,737 | -0.88% | 1066.7만 |
|---|
| 2026.09.11 | ₩53,076 | ₩53,465 | ₩52,406 | ₩52,942 | -0.25% | 511.6만 |
|---|
| 2026.09.10 | ₩53,975 | ₩54,056 | ₩52,915 | ₩53,465 | -0.94% | 626.5만 |
|---|
| 2026.09.09 | ₩54,203 | ₩55,491 | ₩53,787 | ₩55,263 | +1.95% | 526.6만 |
|---|
| 2026.09.08 | ₩52,634 | ₩54,230 | ₩52,446 | ₩53,372 | +1.40% | 927.7만 |
|---|
| 2026.09.04 | ₩49,938 | ₩51,239 | ₩49,804 | ₩50,313 | +0.75% | 686.3만 |
|---|
| 2026.09.03 | ₩49,374 | ₩50,260 | ₩48,610 | ₩50,206 | +1.68% | 545.9만 |
|---|
| 2026.09.02 | ₩49,415 | ₩50,179 | ₩48,851 | ₩49,737 | +0.65% | 341.9만 |
|---|
| 2026.09.01 | ₩50,608 | ₩50,971 | ₩48,959 | ₩50,206 | -0.80% | 741.2만 |
|---|
| 2026.08.31 | ₩49,629 | ₩50,662 | ₩49,227 | ₩49,562 | -0.14% | 419.2만 |
|---|
| 2026.08.28 | ₩51,923 | ₩52,406 | ₩50,340 | ₩50,675 | -2.40% | 782.2만 |
|---|
| 2026.08.27 | ₩51,346 | ₩52,312 | ₩51,064 | ₩52,178 | +1.62% | 659.4만 |
|---|
| 2026.08.26 | ₩49,522 | ₩50,032 | ₩49,240 | ₩49,978 | +0.92% | 250.6만 |
|---|
| 2026.08.25 | ₩49,643 | ₩50,193 | ₩49,173 | ₩49,737 | +0.19% | 459.5만 |
|---|
| 2026.08.24 | ₩49,093 | ₩49,321 | ₩47,993 | ₩48,610 | -0.98% | 645.9만 |
|---|
| 2026.08.21 | ₩49,294 | ₩49,549 | ₩48,046 | ₩48,972 | -0.65% | 390.4만 |
|---|
| 2026.08.20 | ₩49,629 | ₩50,005 | ₩48,731 | ₩48,972 | -1.32% | 549.4만 |
|---|
| 2026.08.19 | ₩50,112 | ₩50,233 | ₩47,510 | ₩47,832 | -4.55% | 720만 |
|---|
| 2026.08.18 | ₩49,683 | ₩49,871 | ₩48,127 | ₩48,838 | -1.70% | 1475.3만 |
|---|
| 2026.08.17 | ₩52,245 | ₩54,042 | ₩51,909 | ₩53,532 | +2.46% | 717.6만 |
|---|
| 2026.08.14 | ₩51,869 | ₩53,157 | ₩51,158 | ₩53,036 | +2.25% | 510.9만 |
|---|
| 2026.08.13 | ₩52,044 | ₩54,069 | ₩51,909 | ₩53,170 | +2.16% | 534.3만 |
|---|
| 2026.08.12 | ₩52,983 | ₩53,345 | ₩52,151 | ₩52,687 | -0.56% | 733.4만 |
|---|
| 2026.08.11 | ₩51,963 | ₩52,902 | ₩51,386 | ₩51,842 | -0.23% | 618.7만 |
|---|
| 2026.08.10 | ₩52,379 | ₩52,835 | ₩50,340 | ₩50,421 | -3.74% | 807.5만 |
|---|
| 2026.08.07 | ₩50,219 | ₩51,105 | ₩48,972 | ₩50,152 | -0.13% | 558.2만 |
|---|
| 2026.08.06 | ₩48,328 | ₩50,649 | ₩47,966 | ₩49,965 | +3.39% | 652.6만 |
|---|
| 2026.08.05 | ₩50,273 | ₩51,131 | ₩49,133 | ₩49,334 | -1.87% | 828.4만 |
|---|
| 2026.08.04 | ₩50,702 | ₩52,137 | ₩49,897 | ₩51,909 | +2.38% | 1069.8만 |
|---|
| 2026.08.03 | ₩47,979 | ₩49,254 | ₩47,014 | ₩49,200 | +2.54% | 949만 |
|---|
| 2026.07.31 | ₩48,838 | ₩49,817 | ₩46,155 | ₩47,175 | -3.41% | 876.8만 |
|---|
| 2026.07.30 | ₩43,352 | ₩46,893 | ₩43,352 | ₩46,638 | +7.58% | 1375.7만 |
|---|
| 2026.07.29 | ₩43,244 | ₩45,082 | ₩41,742 | ₩41,742 | -3.47% | 1368.8만 |
|---|
| 2026.07.28 | ₩45,873 | ₩46,182 | ₩44,116 | ₩45,511 | -0.79% | 1210.8만 |
|---|
| 2026.07.27 | ₩50,300 | ₩50,716 | ₩46,879 | ₩49,026 | -2.53% | 816.7만 |
|---|
| 2026.07.24 | ₩51,319 | ₩51,614 | ₩48,583 | ₩49,415 | -3.71% | 1040.8만 |
|---|
| 2026.07.23 | ₩52,835 | ₩53,921 | ₩52,097 | ₩52,929 | +0.18% | 707.2만 |
|---|
| 2026.07.22 | ₩52,741 | ₩54,740 | ₩52,446 | ₩54,310 | +2.98% | 483.4만 |
|---|
| 2026.07.21 | ₩53,076 | ₩54,149 | ₩52,553 | ₩53,667 | +1.11% | 863.7만 |
|---|
| 2026.07.20 | ₩50,649 | ₩51,373 | ₩49,468 | ₩49,495 | -2.28% | 733.2만 |
|---|
| 2026.07.17 | ₩50,541 | ₩52,553 | ₩48,663 | ₩51,520 | +1.94% | 1088.6만 |
|---|
| 2026.07.16 | ₩53,989 | ₩55,223 | ₩52,647 | ₩52,996 | -1.84% | 1180.7만 |
|---|
| 2026.07.15 | ₩55,987 | ₩56,296 | ₩52,379 | ₩54,619 | -2.44% | 950.6만 |
|---|
| 2026.07.14 | ₩56,027 | ₩56,443 | ₩53,868 | ₩54,136 | -3.38% | 730.2만 |
|---|
| 2026.07.13 | ₩55,665 | ₩56,068 | ₩54,029 | ₩54,404 | -2.27% | 1068.5만 |
|---|
| 2026.07.10 | ₩57,288 | ₩57,744 | ₩55,424 | ₩57,221 | -0.12% | 676.3만 |
|---|
| 2026.07.09 | ₩58,214 | ₩59,770 | ₩57,449 | ₩58,013 | -0.35% | 1049.9만 |
|---|
| 2026.07.08 | ₩52,057 | ₩54,364 | ₩52,057 | ₩53,559 | +2.89% | 998.5만 |
|---|
| 2026.07.07 | ₩53,680 | ₩54,927 | ₩52,070 | ₩53,184 | -0.92% | 1518.5만 |
|---|
| 2026.07.06 | ₩57,892 | ₩60,722 | ₩57,677 | ₩58,106 | +0.37% | 1036.2만 |
|---|
| 2026.07.02 | ₩60,011 | ₩61,057 | ₩55,129 | ₩56,161 | -6.41% | 1838.6만 |
|---|
| 2026.07.01 | ₩59,823 | ₩59,971 | ₩57,489 | ₩57,664 | -3.61% | 1785.5만 |
|---|
| 2026.06.30 | ₩57,409 | ₩60,789 | ₩57,047 | ₩60,521 | +5.42% | 1169만 |
|---|
| 2026.06.29 | ₩53,492 | ₩56,644 | ₩51,655 | ₩56,510 | +5.64% | 1118.4만 |
|---|
| 2026.06.26 | ₩53,787 | ₩54,364 | ₩52,781 | ₩53,935 | +0.27% | 1402.5만 |
|---|
| 2026.06.25 | ₩56,296 | ₩57,315 | ₩54,418 | ₩56,135 | -0.29% | 1635.2만 |
|---|
| 2026.06.24 | ₩54,525 | ₩56,779 | ₩54,056 | ₩55,451 | +1.70% | 1235.7만 |
|---|
| 2026.06.23 | ₩53,895 | ₩54,632 | ₩52,862 | ₩53,345 | -1.02% | 1706.8만 |
|---|
| 2026.06.22 | ₩57,717 | ₩59,649 | ₩56,819 | ₩58,509 | +1.37% | 1319.3만 |
|---|
| 2026.06.18 | ₩52,339 | ₩54,820 | ₩52,339 | ₩54,404 | +3.95% | 1575만 |
|---|
| 2026.06.17 | ₩50,917 | ₩52,151 | ₩50,166 | ₩50,219 | -1.37% | 925.8만 |
|---|
| 2026.06.16 | ₩50,702 | ₩51,145 | ₩49,120 | ₩49,415 | -2.54% | 1183.9만 |
|---|
| 2026.06.15 | ₩51,306 | ₩52,084 | ₩50,689 | ₩51,641 | +0.65% | 1147.2만 |
|---|
| 2026.06.12 | ₩49,629 | ₩51,722 | ₩49,093 | ₩51,131 | +3.03% | 942.2만 |
|---|
| 2026.06.11 | ₩46,947 | ₩49,750 | ₩46,933 | ₩49,361 | +5.14% | 1584.8만 |
|---|
| 2026.06.10 | ₩46,249 | ₩48,409 | ₩45,726 | ₩46,008 | -0.52% | 1300.9만 |
|---|
| 2026.06.09 | ₩48,985 | ₩49,549 | ₩43,902 | ₩47,054 | -3.94% | 1801.6만 |
|---|
| 2026.06.08 | ₩47,590 | ₩48,435 | ₩46,719 | ₩47,644 | +0.11% | 1096.9만 |
|---|
| 2026.06.05 | ₩48,891 | ₩49,066 | ₩45,203 | ₩45,645 | -6.64% | 2156.6만 |
|---|
| 2026.06.04 | ₩50,863 | ₩51,883 | ₩49,723 | ₩51,507 | +1.27% | 1116.5만 |
|---|
| 2026.06.03 | ₩52,486 | ₩54,284 | ₩52,245 | ₩53,532 | +1.99% | 894.1만 |
|---|
| 2026.06.02 | ₩50,541 | ₩52,835 | ₩49,911 | ₩52,661 | +4.19% | 1051만 |
|---|
| 2026.06.01 | ₩51,172 | ₩51,614 | ₩49,522 | ₩51,199 | +0.05% | 661.7만 |
|---|
| 2026.05.29 | ₩52,647 | ₩52,983 | ₩50,997 | ₩51,440 | -2.29% | 856.4만 |
|---|
| 2026.05.28 | ₩53,170 | ₩55,129 | ₩52,366 | ₩54,458 | +2.42% | 888.4만 |
|---|
| 2026.05.27 | ₩53,814 | ₩54,297 | ₩51,212 | ₩52,406 | -2.62% | 1220.4만 |
|---|
| 2026.05.26 | ₩51,105 | ₩53,076 | ₩50,649 | ₩52,245 | +2.23% | 1374.8만 |
|---|
| 2026.05.22 | ₩47,081 | ₩47,081 | ₩45,713 | ₩46,692 | -0.83% | 816.3만 |
|---|
| 2026.05.21 | ₩42,815 | ₩44,183 | ₩42,748 | ₩43,781 | +2.26% | 758.2만 |
|---|
| 2026.05.20 | ₩41,165 | ₩42,601 | ₩41,165 | ₩42,507 | +3.26% | 1000만 |
|---|
| 2026.05.19 | ₩40,226 | ₩42,145 | ₩40,092 | ₩41,434 | +3.00% | 1102.4만 |
|---|
| 2026.05.18 | ₩43,258 | ₩44,063 | ₩41,635 | ₩42,453 | -1.86% | 1139만 |
|---|
| 2026.05.15 | ₩45,471 | ₩46,222 | ₩45,243 | ₩45,350 | -0.27% | 820.6만 |
|---|
| 2026.05.14 | ₩46,947 | ₩47,631 | ₩46,665 | ₩47,282 | +0.71% | 583.5만 |
|---|
| 2026.05.13 | ₩46,960 | ₩47,899 | ₩46,343 | ₩47,577 | +1.31% | 665.8만 |
|---|
| 2026.05.12 | ₩46,544 | ₩46,839 | ₩44,250 | ₩45,981 | -1.21% | 987.1만 |
|---|
| 2026.05.11 | ₩45,860 | ₩47,376 | ₩45,686 | ₩47,349 | +3.25% | 825.6만 |
|---|
| 2026.05.08 | ₩44,639 | ₩46,008 | ₩43,996 | ₩45,914 | +2.85% | 1008.6만 |
|---|
| 2026.05.07 | ₩45,605 | ₩45,726 | ₩44,224 | ₩44,720 | -1.94% | 823.9만 |
|---|
| 2026.05.06 | ₩44,532 | ₩45,900 | ₩44,224 | ₩45,820 | +2.89% | 854.4만 |
|---|
| 2026.05.05 | ₩44,344 | ₩45,189 | ₩43,620 | ₩44,854 | +1.15% | 957.3만 |
|---|
| 2026.05.04 | ₩43,566 | ₩44,076 | ₩42,735 | ₩43,298 | -0.62% | 729.3만 |
|---|
| 2026.05.01 | ₩41,957 | ₩42,802 | ₩41,621 | ₩42,373 | +0.99% | 432.6만 |
|---|
| 2026.04.30 | ₩41,675 | ₩42,332 | ₩40,575 | ₩42,131 | +1.09% | 641.5만 |
|---|
| 2026.04.29 | ₩40,776 | ₩41,232 | ₩39,462 | ₩41,031 | +0.63% | 927.1만 |
|---|
| 2026.04.28 | ₩40,240 | ₩40,776 | ₩39,623 | ₩40,347 | +0.27% | 918.3만 |
|---|
| 2026.04.27 | ₩42,373 | ₩42,373 | ₩40,763 | ₩41,380 | -2.34% | 749.7만 |
|---|
| 2026.04.24 | ₩42,225 | ₩43,338 | ₩42,212 | ₩42,923 | +1.65% | 1079.9만 |
|---|
| 2026.04.23 | ₩39,757 | ₩40,656 | ₩39,355 | ₩39,985 | +0.57% | 752.7만 |
|---|
| 2026.04.22 | ₩39,744 | ₩40,361 | ₩39,529 | ₩40,173 | +1.08% | 713만 |
|---|
| 2026.04.21 | ₩39,730 | ₩40,092 | ₩39,462 | ₩39,703 | -0.07% | 693.1만 |
|---|
| 2026.04.20 | ₩39,100 | ₩39,717 | ₩38,832 | ₩39,274 | +0.45% | 598.8만 |
|---|
| 2026.04.17 | ₩38,228 | ₩38,510 | ₩37,745 | ₩38,349 | +0.32% | 923.3만 |
|---|
| 2026.04.16 | ₩37,316 | ₩37,343 | ₩36,551 | ₩37,021 | -0.79% | 683.4만 |
|---|
| 2026.04.15 | ₩37,034 | ₩37,195 | ₩35,733 | ₩36,524 | -1.38% | 842.1만 |
|---|
| 2026.04.14 | ₩35,894 | ₩36,149 | ₩35,585 | ₩36,042 | +0.41% | 479.9만 |
|---|
| 2026.04.13 | ₩34,888 | ₩35,639 | ₩34,821 | ₩35,612 | +2.08% | 660.9만 |
|---|
| 2026.04.10 | ₩33,506 | ₩33,976 | ₩33,278 | ₩33,319 | -0.56% | 561.7만 |
|---|
| 2026.04.09 | ₩32,796 | ₩33,345 | ₩32,460 | ₩32,876 | +0.25% | 682.8만 |
|---|
| 2026.04.08 | ₩32,192 | ₩32,407 | ₩31,508 | ₩32,380 | +0.58% | 872만 |
|---|
| 2026.04.07 | ₩29,590 | ₩29,778 | ₩28,906 | ₩29,764 | +0.59% | 486.2만 |
|---|
| 2026.04.06 | ₩30,113 | ₩30,368 | ₩29,912 | ₩30,247 | +0.45% | 342.5만 |
|---|
| 2026.04.02 | ₩29,268 | ₩30,207 | ₩29,134 | ₩29,885 | +2.11% | 490.2만 |
|---|
| 2026.04.01 | ₩30,167 | ₩30,569 | ₩30,006 | ₩30,153 | -0.04% | 646.1만 |
|---|
| 2026.03.31 | ₩27,886 | ₩29,214 | ₩27,645 | ₩29,080 | +4.28% | 888.4만 |
|---|
| 2026.03.30 | ₩29,684 | ₩30,046 | ₩27,859 | ₩28,020 | -5.60% | 930.7만 |
|---|
| 2026.03.27 | ₩29,053 | ₩29,469 | ₩28,691 | ₩28,839 | -0.74% | 862.3만 |
|---|
| 2026.03.26 | ₩29,643 | ₩29,858 | ₩28,691 | ₩28,745 | -3.03% | 789.4만 |
|---|
| 2026.03.25 | ₩29,630 | ₩30,247 | ₩29,576 | ₩30,046 | +1.40% | 575.5만 |
|---|
| 2026.03.24 | ₩28,530 | ₩29,067 | ₩28,329 | ₩28,879 | +1.22% | 733.7만 |
|---|
| 2026.03.23 | ₩28,664 | ₩29,442 | ₩28,637 | ₩29,080 | +1.45% | 575.6만 |
|---|
| 2026.03.20 | ₩28,839 | ₩29,254 | ₩28,101 | ₩28,584 | -0.88% | 761.3만 |
|---|
| 2026.03.19 | ₩28,289 | ₩29,576 | ₩28,047 | ₩29,375 | +3.84% | 549.1만 |
|---|
| 2026.03.18 | ₩29,710 | ₩30,247 | ₩29,053 | ₩29,053 | -2.21% | 525.6만 |
|---|
| 2026.03.17 | ₩29,013 | ₩29,415 | ₩28,932 | ₩29,281 | +0.92% | 446.6만 |
|---|
| 2026.03.16 | ₩29,509 | ₩29,670 | ₩28,812 | ₩28,865 | -2.18% | 661.3만 |
|---|
| 2026.03.13 | ₩29,040 | ₩29,429 | ₩28,637 | ₩28,839 | -0.69% | 506.1만 |
|---|
| 2026.03.12 | ₩28,812 | ₩28,812 | ₩27,913 | ₩28,155 | -2.28% | 793.2만 |
|---|
| 2026.03.11 | ₩29,268 | ₩29,764 | ₩29,228 | ₩29,375 | +0.37% | 378.8만 |
|---|
| 2026.03.10 | ₩29,335 | ₩29,885 | ₩29,080 | ₩29,120 | -0.73% | 673.3만 |
|---|
| 2026.03.09 | ₩27,712 | ₩29,201 | ₩27,444 | ₩29,053 | +4.84% | 948.5만 |
|---|
| 2026.03.06 | ₩28,772 | ₩29,120 | ₩28,128 | ₩28,329 | -1.54% | 799.7만 |
|---|
| 2026.03.05 | ₩29,858 | ₩30,260 | ₩28,758 | ₩29,590 | -0.90% | 894.2만 |
|---|
| 2026.03.04 | ₩30,314 | ₩30,381 | ₩29,254 | ₩29,643 | -2.21% | 984만 |
|---|
| 2026.03.03 | ₩30,529 | ₩30,864 | ₩29,415 | ₩29,925 | -1.98% | 1449.1만 |
|---|
| 2026.03.02 | ₩32,272 | ₩32,581 | ₩31,897 | ₩32,460 | +0.58% | 659만 |
|---|
| 2026.02.27 | ₩31,977 | ₩32,769 | ₩31,736 | ₩32,581 | +1.89% | 600.1만 |
|---|
| 2026.02.26 | ₩33,547 | ₩33,734 | ₩32,044 | ₩32,500 | -3.12% | 782.9만 |
|---|
| 2026.02.25 | ₩33,721 | ₩33,922 | ₩33,547 | ₩33,681 | -0.12% | 543.1만 |
|---|
| 2026.02.24 | ₩32,863 | ₩33,587 | ₩32,635 | ₩33,292 | +1.31% | 781만 |
|---|
| 2026.02.23 | ₩31,119 | ₩31,508 | ₩30,864 | ₩31,494 | +1.21% | 876.2만 |
|---|
| 2026.02.20 | ₩30,877 | ₩32,313 | ₩30,877 | ₩32,138 | +4.08% | 701.9만 |
|---|
| 2026.02.19 | ₩31,105 | ₩31,347 | ₩30,730 | ₩31,092 | -0.04% | 546만 |
|---|
| 2026.02.18 | ₩31,857 | ₩31,857 | ₩31,092 | ₩31,307 | -1.73% | 572만 |
|---|
| 2026.02.17 | ₩31,025 | ₩31,790 | ₩30,784 | ₩31,481 | +1.47% | 813.1만 |
|---|
| 2026.02.13 | ₩31,468 | ₩31,870 | ₩30,904 | ₩31,387 | -0.26% | 700.7만 |
|---|
| 2026.02.12 | ₩32,179 | ₩32,635 | ₩31,441 | ₩31,468 | -2.21% | 1234.9만 |
|---|
| 2026.02.11 | ₩31,293 | ₩32,031 | ₩31,012 | ₩31,843 | +1.76% | 892.3만 |
|---|
| 2026.02.10 | ₩30,099 | ₩30,421 | ₩29,670 | ₩30,167 | +0.22% | 870.9만 |
|---|
| 2026.02.09 | ₩28,235 | ₩30,193 | ₩28,155 | ₩29,710 | +5.23% | 1312.8만 |
|---|
| 2026.02.06 | ₩26,988 | ₩28,731 | ₩26,853 | ₩28,020 | +3.83% | 1799만 |
|---|
| 2026.02.05 | ₩24,882 | ₩27,470 | ₩24,640 | ₩27,175 | +9.22% | 1470.5만 |
|---|
| 2026.02.04 | ₩26,183 | ₩26,344 | ₩24,989 | ₩25,472 | -2.72% | 1163.4만 |
|---|
| 2026.02.03 | ₩26,438 | ₩26,532 | ₩25,391 | ₩26,008 | -1.62% | 945.4만 |
|---|
| 2026.02.02 | ₩25,150 | ₩26,102 | ₩25,016 | ₩26,035 | +3.52% | 834.3만 |
|---|
| 2026.01.30 | ₩25,888 | ₩26,129 | ₩25,177 | ₩25,458 | -1.66% | 947.2만 |
|---|
| 2026.01.29 | ₩26,625 | ₩26,786 | ₩25,633 | ₩26,532 | -0.35% | 1041.4만 |
|---|
| 2026.01.28 | ₩27,028 | ₩27,484 | ₩26,894 | ₩27,175 | +0.55% | 954.6만 |
|---|
| 2026.01.27 | ₩26,532 | ₩27,041 | ₩26,384 | ₩26,920 | +1.47% | 699.6만 |
|---|
| 2026.01.26 | ₩26,357 | ₩26,773 | ₩26,236 | ₩26,599 | +0.92% | 633.3만 |
|---|
| 2026.01.23 | ₩26,089 | ₩26,129 | ₩25,807 | ₩26,008 | -0.31% | 916.8만 |
|---|
| 2026.01.22 | ₩25,807 | ₩26,022 | ₩25,418 | ₩25,566 | -0.94% | 751.1만 |
|---|
| 2026.01.21 | ₩25,351 | ₩25,740 | ₩25,096 | ₩25,458 | +0.42% | 1017.9만 |
|---|
| 2026.01.20 | ₩25,123 | ₩25,847 | ₩25,083 | ₩25,351 | +0.91% | 743.8만 |
|---|
| 2026.01.16 | ₩26,223 | ₩26,277 | ₩25,982 | ₩26,035 | -0.72% | 650.2만 |
|---|
| 2026.01.15 | ₩26,089 | ₩26,384 | ₩25,740 | ₩25,740 | -1.34% | 728.4만 |
|---|
| 2026.01.14 | ₩25,204 | ₩25,338 | ₩25,029 | ₩25,324 | +0.48% | 483.3만 |
|---|
| 2026.01.13 | ₩24,882 | ₩25,230 | ₩24,774 | ₩25,083 | +0.81% | 521.7만 |
|---|
| 2026.01.12 | ₩24,037 | ₩24,533 | ₩23,996 | ₩24,506 | +1.95% | 516.5만 |
|---|
| 2026.01.09 | ₩23,621 | ₩23,849 | ₩23,379 | ₩23,661 | +0.17% | 655.8만 |
|---|
| 2026.01.08 | ₩23,487 | ₩23,527 | ₩23,057 | ₩23,245 | -1.03% | 602.3만 |
|---|
| 2026.01.07 | ₩23,540 | ₩23,701 | ₩23,299 | ₩23,634 | +0.40% | 629.3만 |
|---|
| 2026.01.06 | ₩23,500 | ₩23,889 | ₩23,460 | ₩23,473 | -0.11% | 1125.2만 |
|---|
| 2026.01.05 | ₩23,057 | ₩23,165 | ₩22,534 | ₩22,749 | -1.34% | 906만 |
|---|
| 2026.01.02 | ₩22,360 | ₩22,762 | ₩22,360 | ₩22,615 | +1.14% | 986.2만 |
|---|
| 2025.12.31 | ₩21,716 | ₩21,891 | ₩21,569 | ₩21,595 | -0.56% | 575.3만 |
|---|
| 2025.12.30 | ₩21,703 | ₩21,703 | ₩21,488 | ₩21,502 | -0.93% | 368만 |
|---|
| 2025.12.29 | ₩21,676 | ₩21,998 | ₩21,408 | ₩21,488 | -0.87% | 604.3만 |
|---|
| 2025.12.26 | ₩21,247 | ₩21,314 | ₩20,911 | ₩21,086 | -0.76% | 345.4만 |
|---|
| 2025.12.24 | ₩20,831 | ₩20,911 | ₩20,750 | ₩20,858 | +0.13% | 225만 |
|---|
| 2025.12.23 | ₩20,697 | ₩20,898 | ₩20,643 | ₩20,831 | +0.65% | 265.9만 |
|---|
| 2025.12.22 | ₩20,683 | ₩20,750 | ₩20,509 | ₩20,589 | -0.45% | 371.7만 |
|---|
| 2025.12.19 | ₩20,227 | ₩20,589 | ₩20,214 | ₩20,335 | +0.53% | 1129.7만 |
|---|
| 2025.12.18 | ₩19,972 | ₩20,147 | ₩19,852 | ₩19,946 | -0.13% | 619.6만 |
|---|
| 2025.12.17 | ₩20,455 | ₩20,496 | ₩19,744 | ₩19,785 | -3.28% | 782.5만 |
|---|
| 2025.12.16 | ₩20,522 | ₩20,683 | ₩20,361 | ₩20,522 | 0.00% | 997.6만 |
|---|
| 2025.12.15 | ₩20,992 | ₩21,233 | ₩20,871 | ₩20,898 | -0.45% | 572만 |
|---|
| 2025.12.12 | ₩21,850 | ₩21,850 | ₩21,032 | ₩21,139 | -3.25% | 1002.1만 |
|---|
| 2025.12.11 | ₩21,837 | ₩22,051 | ₩21,595 | ₩21,998 | +0.74% | 599.2만 |
|---|
| 2025.12.10 | ₩21,703 | ₩22,145 | ₩21,515 | ₩22,038 | +1.55% | 685.7만 |
|---|
| 2025.12.09 | ₩21,139 | ₩21,502 | ₩21,072 | ₩21,421 | +1.33% | 515.8만 |
|---|
| 2025.12.08 | ₩21,314 | ₩21,434 | ₩20,992 | ₩21,113 | -0.94% | 612.7만 |
|---|
| 2025.12.05 | ₩20,563 | ₩20,750 | ₩20,388 | ₩20,402 | -0.78% | 385.5만 |
|---|
| 2025.12.04 | ₩20,335 | ₩20,388 | ₩20,200 | ₩20,335 | 0.00% | 543.9만 |
|---|
| 2025.12.03 | ₩20,281 | ₩20,670 | ₩20,147 | ₩20,656 | +1.85% | 643.7만 |
|---|
| 2025.12.02 | ₩20,174 | ₩20,509 | ₩20,093 | ₩20,482 | +1.53% | 739.6만 |
|---|
| 2025.12.01 | ₩19,718 | ₩19,959 | ₩19,624 | ₩19,892 | +0.88% | 521.6만 |
|---|
| 2025.11.28 | ₩19,932 | ₩20,066 | ₩19,838 | ₩20,053 | +0.61% | 535.6만 |
|---|
| 2025.11.26 | ₩19,302 | ₩19,503 | ₩19,181 | ₩19,315 | +0.07% | 548만 |
|---|
| 2025.11.25 | ₩18,685 | ₩19,033 | ₩18,390 | ₩19,020 | +1.79% | 542.3만 |
|---|
| 2025.11.24 | ₩18,618 | ₩19,060 | ₩18,497 | ₩18,993 | +2.02% | 776.6만 |
|---|
| 2025.11.21 | ₩18,229 | ₩18,765 | ₩17,907 | ₩18,537 | +1.69% | 778.7만 |
|---|
| 2025.11.20 | ₩19,597 | ₩19,691 | ₩18,403 | ₩18,443 | -5.89% | 935.9만 |
|---|
| 2025.11.19 | ₩18,631 | ₩18,926 | ₩18,497 | ₩18,873 | +1.30% | 712.7만 |
|---|
| 2025.11.18 | ₩18,886 | ₩19,208 | ₩18,685 | ₩19,007 | +0.64% | 744.4만 |
|---|
| 2025.11.17 | ₩19,141 | ₩19,503 | ₩19,047 | ₩19,181 | +0.21% | 706.8만 |
|---|
| 2025.11.14 | ₩19,248 | ₩19,905 | ₩19,221 | ₩19,597 | +1.81% | 458.2만 |
|---|
| 2025.11.13 | ₩20,254 | ₩20,254 | ₩19,516 | ₩19,624 | -3.11% | 907.4만 |
|---|
| 2025.11.12 | ₩20,294 | ₩20,294 | ₩19,999 | ₩20,107 | -0.93% | 538.6만 |
|---|
| 2025.11.11 | ₩20,147 | ₩20,294 | ₩19,999 | ₩20,093 | -0.27% | 712.7만 |
|---|
| 2025.11.10 | ₩20,589 | ₩20,697 | ₩20,267 | ₩20,630 | +0.20% | 804.8만 |
|---|
| 2025.11.07 | ₩20,107 | ₩20,428 | ₩19,838 | ₩20,415 | +1.53% | 1008.5만 |
|---|
| 2025.11.06 | ₩20,871 | ₩21,005 | ₩20,509 | ₩20,616 | -1.22% | 960.8만 |
|---|
| 2025.11.05 | ₩20,724 | ₩21,461 | ₩20,563 | ₩21,233 | +2.46% | 1052.7만 |
|---|
| 2025.11.04 | ₩20,791 | ₩21,059 | ₩20,603 | ₩20,616 | -0.84% | 1386.6만 |
|---|
| 2025.11.03 | ₩21,609 | ₩21,850 | ₩21,515 | ₩21,716 | +0.50% | 800.3만 |
|---|
| 2025.10.31 | ₩21,233 | ₩21,984 | ₩21,153 | ₩21,475 | +1.14% | 1110.8만 |
|---|
| 2025.10.30 | ₩19,785 | ₩20,549 | ₩19,221 | ₩20,174 | +1.97% | 1255.7만 |
|---|
| 2025.10.29 | ₩19,422 | ₩19,516 | ₩19,087 | ₩19,355 | -0.35% | 1535만 |
|---|
| 2025.10.28 | ₩17,813 | ₩17,947 | ₩17,679 | ₩17,920 | +0.60% | 639.5만 |
|---|
| 2025.10.27 | ₩17,799 | ₩17,840 | ₩17,585 | ₩17,746 | -0.30% | 640.9만 |
|---|
| 2025.10.24 | ₩17,437 | ₩17,518 | ₩17,317 | ₩17,410 | -0.15% | 666.2만 |
|---|
| 2025.10.23 | ₩16,941 | ₩17,250 | ₩16,928 | ₩17,196 | +1.50% | 747.2만 |
|---|
| 2025.10.22 | ₩16,968 | ₩16,981 | ₩16,512 | ₩16,713 | -1.50% | 974.1만 |
|---|
| 2025.10.21 | ₩17,182 | ₩17,209 | ₩16,928 | ₩17,008 | -1.01% | 755.6만 |
|---|
| 2025.10.20 | ₩17,558 | ₩17,571 | ₩17,343 | ₩17,424 | -0.76% | 806.4만 |
|---|
| 2025.10.17 | ₩17,156 | ₩17,263 | ₩16,834 | ₩17,062 | -0.55% | 813.2만 |
|---|
| 2025.10.16 | ₩16,914 | ₩17,223 | ₩16,700 | ₩16,874 | -0.24% | 1602.3만 |
|---|
| 2025.10.15 | ₩15,895 | ₩16,069 | ₩15,787 | ₩16,002 | +0.68% | 874.4만 |
|---|
| 2025.10.14 | ₩15,090 | ₩15,439 | ₩15,036 | ₩15,184 | +0.62% | 820.3만 |
|---|
| 2025.10.13 | ₩15,452 | ₩15,774 | ₩15,331 | ₩15,734 | +1.82% | 992만 |
|---|
| 2025.10.10 | ₩15,707 | ₩15,787 | ₩14,849 | ₩14,862 | -5.38% | 1102.4만 |
|---|