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 | ₩61,427 | ₩62,606 | ₩61,226 | ₩62,217 | +1.29% | 537.1만 |
| 2026.10.08 | ₩61,239 | ₩62,257 | ₩59,363 | ₩60,649 | -0.96% | 795.8만 |
| 2026.10.07 | ₩60,904 | ₩61,721 | ₩60,609 | ₩61,319 | +0.68% | 406.1만 |
| 2026.10.06 | ₩63,222 | ₩63,289 | ₩62,512 | ₩62,686 | -0.85% | 442.7만 |
| 2026.10.05 | ₩62,780 | ₩63,839 | ₩62,445 | ₩63,691 | +1.45% | 462.1만 |
| 2026.10.02 | ₩61,467 | ₩64,227 | ₩61,239 | ₩63,584 | +3.44% | 807.4만 |
| 2026.10.01 | ₩59,336 | ₩60,153 | ₩58,465 | ₩59,939 | +1.02% | 631.7만 |
| 2026.09.30 | ₩60,100 | ₩60,341 | ₩59,309 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,577 |
| -0.87% |
| 619.8만 |
| 2026.09.29 | ₩59,041 | ₩61,306 | ₩58,277 | ₩60,716 | +2.84% | 832.4만 |
|---|
| 2026.09.28 | ₩59,135 | ₩59,148 | ₩57,112 | ₩58,679 | -0.77% | 665.8만 |
|---|
| 2026.09.25 | ₩59,122 | ₩59,818 | ₩58,880 | ₩59,376 | +0.43% | 432.4만 |
|---|
| 2026.09.24 | ₩57,956 | ₩59,068 | ₩57,259 | ₩58,291 | +0.58% | 449.8만 |
|---|
| 2026.09.23 | ₩59,430 | ₩60,073 | ₩57,822 | ₩58,867 | -0.95% | 553만 |
|---|
| 2026.09.22 | ₩57,875 | ₩60,623 | ₩57,822 | ₩60,569 | +4.65% | 510.3만 |
|---|
| 2026.09.21 | ₩57,272 | ₩58,988 | ₩56,562 | ₩58,599 | +2.32% | 704.4만 |
|---|
| 2026.09.18 | ₩54,070 | ₩55,785 | ₩53,574 | ₩55,785 | +3.17% | 1927.4만 |
|---|
| 2026.09.17 | ₩52,194 | ₩53,989 | ₩52,127 | ₩53,587 | +2.67% | 619.3만 |
|---|
| 2026.09.16 | ₩51,122 | ₩51,872 | ₩50,157 | ₩50,854 | -0.52% | 607.2만 |
|---|
| 2026.09.15 | ₩50,613 | ₩50,760 | ₩49,366 | ₩49,742 | -1.72% | 419만 |
|---|
| 2026.09.14 | ₩50,130 | ₩50,385 | ₩49,152 | ₩49,688 | -0.88% | 1066.7만 |
|---|
| 2026.09.11 | ₩53,025 | ₩53,413 | ₩52,355 | ₩52,891 | -0.25% | 511.6만 |
|---|
| 2026.09.10 | ₩53,922 | ₩54,003 | ₩52,864 | ₩53,413 | -0.94% | 626.5만 |
|---|
| 2026.09.09 | ₩54,150 | ₩55,437 | ₩53,735 | ₩55,209 | +1.95% | 526.6만 |
|---|
| 2026.09.08 | ₩52,582 | ₩54,177 | ₩52,395 | ₩53,319 | +1.40% | 927.7만 |
|---|
| 2026.09.04 | ₩49,889 | ₩51,189 | ₩49,755 | ₩50,264 | +0.75% | 686.3만 |
|---|
| 2026.09.03 | ₩49,326 | ₩50,211 | ₩48,562 | ₩50,157 | +1.68% | 545.9만 |
|---|
| 2026.09.02 | ₩49,366 | ₩50,130 | ₩48,804 | ₩49,688 | +0.65% | 341.9만 |
|---|
| 2026.09.01 | ₩50,559 | ₩50,921 | ₩48,911 | ₩50,157 | -0.80% | 741.2만 |
|---|
| 2026.08.31 | ₩49,581 | ₩50,613 | ₩49,179 | ₩49,514 | -0.14% | 419.2만 |
|---|
| 2026.08.28 | ₩51,872 | ₩52,355 | ₩50,291 | ₩50,626 | -2.40% | 782.2만 |
|---|
| 2026.08.27 | ₩51,296 | ₩52,261 | ₩51,015 | ₩52,127 | +1.62% | 659.4만 |
|---|
| 2026.08.26 | ₩49,474 | ₩49,983 | ₩49,192 | ₩49,929 | +0.92% | 250.6만 |
|---|
| 2026.08.25 | ₩49,594 | ₩50,144 | ₩49,125 | ₩49,688 | +0.19% | 459.5만 |
|---|
| 2026.08.24 | ₩49,045 | ₩49,273 | ₩47,946 | ₩48,562 | -0.98% | 645.9만 |
|---|
| 2026.08.21 | ₩49,246 | ₩49,500 | ₩48,000 | ₩48,924 | -0.65% | 390.4만 |
|---|
| 2026.08.20 | ₩49,581 | ₩49,956 | ₩48,683 | ₩48,924 | -1.32% | 549.4만 |
|---|
| 2026.08.19 | ₩50,063 | ₩50,184 | ₩47,464 | ₩47,785 | -4.55% | 720만 |
|---|
| 2026.08.18 | ₩49,634 | ₩49,822 | ₩48,080 | ₩48,790 | -1.70% | 1475.3만 |
|---|
| 2026.08.17 | ₩52,194 | ₩53,989 | ₩51,859 | ₩53,480 | +2.46% | 717.6만 |
|---|
| 2026.08.14 | ₩51,819 | ₩53,105 | ₩51,108 | ₩52,984 | +2.25% | 510.9만 |
|---|
| 2026.08.13 | ₩51,993 | ₩54,016 | ₩51,859 | ₩53,118 | +2.16% | 534.3만 |
|---|
| 2026.08.12 | ₩52,931 | ₩53,293 | ₩52,100 | ₩52,636 | -0.56% | 733.4만 |
|---|
| 2026.08.11 | ₩51,912 | ₩52,850 | ₩51,336 | ₩51,792 | -0.23% | 618.7만 |
|---|
| 2026.08.10 | ₩52,328 | ₩52,783 | ₩50,291 | ₩50,371 | -3.74% | 807.5만 |
|---|
| 2026.08.07 | ₩50,170 | ₩51,055 | ₩48,924 | ₩50,103 | -0.13% | 558.2만 |
|---|
| 2026.08.06 | ₩48,281 | ₩50,599 | ₩47,919 | ₩49,916 | +3.39% | 652.6만 |
|---|
| 2026.08.05 | ₩50,224 | ₩51,082 | ₩49,085 | ₩49,286 | -1.87% | 828.4만 |
|---|
| 2026.08.04 | ₩50,653 | ₩52,087 | ₩49,849 | ₩51,859 | +2.38% | 1069.8만 |
|---|
| 2026.08.03 | ₩47,933 | ₩49,206 | ₩46,968 | ₩49,152 | +2.54% | 949만 |
|---|
| 2026.07.31 | ₩48,790 | ₩49,768 | ₩46,110 | ₩47,129 | -3.41% | 876.8만 |
|---|
| 2026.07.30 | ₩43,309 | ₩46,847 | ₩43,309 | ₩46,592 | +7.58% | 1375.7만 |
|---|
| 2026.07.29 | ₩43,202 | ₩45,038 | ₩41,701 | ₩41,701 | -3.47% | 1368.8만 |
|---|
| 2026.07.28 | ₩45,829 | ₩46,137 | ₩44,073 | ₩45,467 | -0.79% | 1210.8만 |
|---|
| 2026.07.27 | ₩50,251 | ₩50,666 | ₩46,834 | ₩48,978 | -2.53% | 816.7만 |
|---|
| 2026.07.24 | ₩51,269 | ₩51,564 | ₩48,536 | ₩49,366 | -3.71% | 1040.8만 |
|---|
| 2026.07.23 | ₩52,783 | ₩53,869 | ₩52,046 | ₩52,877 | +0.18% | 707.2만 |
|---|
| 2026.07.22 | ₩52,690 | ₩54,686 | ₩52,395 | ₩54,257 | +2.98% | 483.4만 |
|---|
| 2026.07.21 | ₩53,025 | ₩54,097 | ₩52,502 | ₩53,614 | +1.11% | 863.7만 |
|---|
| 2026.07.20 | ₩50,599 | ₩51,323 | ₩49,420 | ₩49,447 | -2.28% | 733.2만 |
|---|
| 2026.07.17 | ₩50,492 | ₩52,502 | ₩48,616 | ₩51,470 | +1.94% | 1088.6만 |
|---|
| 2026.07.16 | ₩53,936 | ₩55,169 | ₩52,596 | ₩52,944 | -1.84% | 1180.7만 |
|---|
| 2026.07.15 | ₩55,932 | ₩56,241 | ₩52,328 | ₩54,566 | -2.44% | 950.6만 |
|---|
| 2026.07.14 | ₩55,973 | ₩56,388 | ₩53,815 | ₩54,083 | -3.38% | 730.2만 |
|---|
| 2026.07.13 | ₩55,611 | ₩56,013 | ₩53,976 | ₩54,351 | -2.27% | 1068.5만 |
|---|
| 2026.07.10 | ₩57,232 | ₩57,688 | ₩55,370 | ₩57,165 | -0.12% | 676.3만 |
|---|
| 2026.07.09 | ₩58,157 | ₩59,711 | ₩57,393 | ₩57,956 | -0.35% | 1049.9만 |
|---|
| 2026.07.08 | ₩52,006 | ₩54,311 | ₩52,006 | ₩53,507 | +2.89% | 998.5만 |
|---|
| 2026.07.07 | ₩53,628 | ₩54,874 | ₩52,020 | ₩53,132 | -0.92% | 1518.5만 |
|---|
| 2026.07.06 | ₩57,835 | ₩60,663 | ₩57,621 | ₩58,050 | +0.37% | 1036.2만 |
|---|
| 2026.07.02 | ₩59,952 | ₩60,998 | ₩55,075 | ₩56,107 | -6.41% | 1838.6만 |
|---|
| 2026.07.01 | ₩59,765 | ₩59,912 | ₩57,433 | ₩57,607 | -3.61% | 1785.5만 |
|---|
| 2026.06.30 | ₩57,353 | ₩60,730 | ₩56,991 | ₩60,462 | +5.42% | 1169만 |
|---|
| 2026.06.29 | ₩53,440 | ₩56,589 | ₩51,604 | ₩56,455 | +5.64% | 1118.4만 |
|---|
| 2026.06.26 | ₩53,735 | ₩54,311 | ₩52,730 | ₩53,882 | +0.27% | 1402.5만 |
|---|
| 2026.06.25 | ₩56,241 | ₩57,259 | ₩54,365 | ₩56,080 | -0.29% | 1635.2만 |
|---|
| 2026.06.24 | ₩54,472 | ₩56,723 | ₩54,003 | ₩55,396 | +1.70% | 1235.7만 |
|---|
| 2026.06.23 | ₩53,842 | ₩54,579 | ₩52,810 | ₩53,293 | -1.02% | 1706.8만 |
|---|
| 2026.06.22 | ₩57,661 | ₩59,591 | ₩56,763 | ₩58,452 | +1.37% | 1319.3만 |
|---|
| 2026.06.18 | ₩52,288 | ₩54,767 | ₩52,288 | ₩54,351 | +3.95% | 1575만 |
|---|
| 2026.06.17 | ₩50,867 | ₩52,100 | ₩50,117 | ₩50,170 | -1.37% | 925.8만 |
|---|
| 2026.06.16 | ₩50,653 | ₩51,095 | ₩49,072 | ₩49,366 | -2.54% | 1183.9만 |
|---|
| 2026.06.15 | ₩51,256 | ₩52,033 | ₩50,639 | ₩51,591 | +0.65% | 1147.2만 |
|---|
| 2026.06.12 | ₩49,581 | ₩51,671 | ₩49,045 | ₩51,082 | +3.03% | 942.2만 |
|---|
| 2026.06.11 | ₩46,901 | ₩49,701 | ₩46,887 | ₩49,313 | +5.14% | 1584.8만 |
|---|
| 2026.06.10 | ₩46,204 | ₩48,361 | ₩45,681 | ₩45,963 | -0.52% | 1300.9만 |
|---|
| 2026.06.09 | ₩48,938 | ₩49,500 | ₩43,859 | ₩47,008 | -3.94% | 1801.6만 |
|---|
| 2026.06.08 | ₩47,544 | ₩48,388 | ₩46,673 | ₩47,598 | +0.11% | 1096.9만 |
|---|
| 2026.06.05 | ₩48,844 | ₩49,018 | ₩45,159 | ₩45,601 | -6.64% | 2156.6만 |
|---|
| 2026.06.04 | ₩50,814 | ₩51,832 | ₩49,675 | ₩51,457 | +1.27% | 1116.5만 |
|---|
| 2026.06.03 | ₩52,435 | ₩54,231 | ₩52,194 | ₩53,480 | +1.99% | 894.1만 |
|---|
| 2026.06.02 | ₩50,492 | ₩52,783 | ₩49,862 | ₩52,609 | +4.19% | 1051만 |
|---|
| 2026.06.01 | ₩51,122 | ₩51,564 | ₩49,474 | ₩51,149 | +0.05% | 661.7만 |
|---|
| 2026.05.29 | ₩52,596 | ₩52,931 | ₩50,948 | ₩51,390 | -2.29% | 856.4만 |
|---|
| 2026.05.28 | ₩53,118 | ₩55,075 | ₩52,314 | ₩54,405 | +2.42% | 888.4만 |
|---|
| 2026.05.27 | ₩53,762 | ₩54,244 | ₩51,162 | ₩52,355 | -2.62% | 1220.4만 |
|---|
| 2026.05.26 | ₩51,055 | ₩53,025 | ₩50,599 | ₩52,194 | +2.23% | 1374.8만 |
|---|
| 2026.05.22 | ₩47,035 | ₩47,035 | ₩45,668 | ₩46,646 | -0.83% | 816.3만 |
|---|
| 2026.05.21 | ₩42,773 | ₩44,140 | ₩42,706 | ₩43,738 | +2.26% | 758.2만 |
|---|
| 2026.05.20 | ₩41,125 | ₩42,559 | ₩41,125 | ₩42,465 | +3.26% | 1000만 |
|---|
| 2026.05.19 | ₩40,187 | ₩42,103 | ₩40,053 | ₩41,393 | +3.00% | 1102.4만 |
|---|
| 2026.05.18 | ₩43,216 | ₩44,020 | ₩41,594 | ₩42,412 | -1.86% | 1139만 |
|---|
| 2026.05.15 | ₩45,427 | ₩46,177 | ₩45,199 | ₩45,306 | -0.27% | 820.6만 |
|---|
| 2026.05.14 | ₩46,901 | ₩47,584 | ₩46,619 | ₩47,236 | +0.71% | 583.5만 |
|---|
| 2026.05.13 | ₩46,914 | ₩47,852 | ₩46,298 | ₩47,531 | +1.31% | 665.8만 |
|---|
| 2026.05.12 | ₩46,499 | ₩46,793 | ₩44,207 | ₩45,936 | -1.21% | 987.1만 |
|---|
| 2026.05.11 | ₩45,815 | ₩47,330 | ₩45,641 | ₩47,303 | +3.25% | 825.6만 |
|---|
| 2026.05.08 | ₩44,596 | ₩45,963 | ₩43,953 | ₩45,869 | +2.85% | 1008.6만 |
|---|
| 2026.05.07 | ₩45,561 | ₩45,681 | ₩44,180 | ₩44,676 | -1.94% | 823.9만 |
|---|
| 2026.05.06 | ₩44,489 | ₩45,855 | ₩44,180 | ₩45,775 | +2.89% | 854.4만 |
|---|
| 2026.05.05 | ₩44,301 | ₩45,145 | ₩43,577 | ₩44,810 | +1.15% | 957.3만 |
|---|
| 2026.05.04 | ₩43,524 | ₩44,033 | ₩42,693 | ₩43,256 | -0.62% | 729.3만 |
|---|
| 2026.05.01 | ₩41,916 | ₩42,760 | ₩41,581 | ₩42,331 | +0.99% | 432.6만 |
|---|
| 2026.04.30 | ₩41,634 | ₩42,291 | ₩40,536 | ₩42,090 | +1.09% | 641.5만 |
|---|
| 2026.04.29 | ₩40,737 | ₩41,192 | ₩39,423 | ₩40,991 | +0.63% | 927.1만 |
|---|
| 2026.04.28 | ₩40,201 | ₩40,737 | ₩39,584 | ₩40,308 | +0.27% | 918.3만 |
|---|
| 2026.04.27 | ₩42,331 | ₩42,331 | ₩40,723 | ₩41,340 | -2.34% | 749.7만 |
|---|
| 2026.04.24 | ₩42,184 | ₩43,296 | ₩42,170 | ₩42,881 | +1.65% | 1079.9만 |
|---|
| 2026.04.23 | ₩39,718 | ₩40,616 | ₩39,316 | ₩39,946 | +0.57% | 752.7만 |
|---|
| 2026.04.22 | ₩39,705 | ₩40,321 | ₩39,490 | ₩40,134 | +1.08% | 713만 |
|---|
| 2026.04.21 | ₩39,691 | ₩40,053 | ₩39,423 | ₩39,665 | -0.07% | 693.1만 |
|---|
| 2026.04.20 | ₩39,062 | ₩39,678 | ₩38,794 | ₩39,236 | +0.45% | 598.8만 |
|---|
| 2026.04.17 | ₩38,191 | ₩38,472 | ₩37,708 | ₩38,311 | +0.32% | 923.3만 |
|---|
| 2026.04.16 | ₩37,279 | ₩37,306 | ₩36,516 | ₩36,985 | -0.79% | 683.4만 |
|---|
| 2026.04.15 | ₩36,998 | ₩37,159 | ₩35,698 | ₩36,489 | -1.38% | 842.1만 |
|---|
| 2026.04.14 | ₩35,859 | ₩36,114 | ₩35,551 | ₩36,006 | +0.41% | 479.9만 |
|---|
| 2026.04.13 | ₩34,854 | ₩35,604 | ₩34,787 | ₩35,578 | +2.08% | 660.9만 |
|---|
| 2026.04.10 | ₩33,474 | ₩33,943 | ₩33,246 | ₩33,286 | -0.56% | 561.7만 |
|---|
| 2026.04.09 | ₩32,763 | ₩33,313 | ₩32,428 | ₩32,844 | +0.25% | 682.8만 |
|---|
| 2026.04.08 | ₩32,160 | ₩32,375 | ₩31,477 | ₩32,348 | +0.58% | 872만 |
|---|
| 2026.04.07 | ₩29,561 | ₩29,748 | ₩28,877 | ₩29,735 | +0.59% | 486.2만 |
|---|
| 2026.04.06 | ₩30,083 | ₩30,338 | ₩29,882 | ₩30,217 | +0.45% | 342.5만 |
|---|
| 2026.04.02 | ₩29,239 | ₩30,177 | ₩29,105 | ₩29,856 | +2.11% | 490.2만 |
|---|
| 2026.04.01 | ₩30,137 | ₩30,539 | ₩29,976 | ₩30,124 | -0.04% | 646.1만 |
|---|
| 2026.03.31 | ₩27,859 | ₩29,186 | ₩27,618 | ₩29,052 | +4.28% | 888.4만 |
|---|
| 2026.03.30 | ₩29,655 | ₩30,016 | ₩27,832 | ₩27,993 | -5.60% | 930.7만 |
|---|
| 2026.03.27 | ₩29,025 | ₩29,440 | ₩28,663 | ₩28,810 | -0.74% | 862.3만 |
|---|
| 2026.03.26 | ₩29,614 | ₩29,829 | ₩28,663 | ₩28,717 | -3.03% | 789.4만 |
|---|
| 2026.03.25 | ₩29,601 | ₩30,217 | ₩29,547 | ₩30,016 | +1.40% | 575.5만 |
|---|
| 2026.03.24 | ₩28,502 | ₩29,038 | ₩28,301 | ₩28,851 | +1.22% | 733.7만 |
|---|
| 2026.03.23 | ₩28,636 | ₩29,413 | ₩28,609 | ₩29,052 | +1.45% | 575.6만 |
|---|
| 2026.03.20 | ₩28,810 | ₩29,226 | ₩28,073 | ₩28,556 | -0.88% | 761.3만 |
|---|
| 2026.03.19 | ₩28,261 | ₩29,547 | ₩28,020 | ₩29,346 | +3.84% | 549.1만 |
|---|
| 2026.03.18 | ₩29,681 | ₩30,217 | ₩29,025 | ₩29,025 | -2.21% | 525.6만 |
|---|
| 2026.03.17 | ₩28,985 | ₩29,387 | ₩28,904 | ₩29,253 | +0.92% | 446.6만 |
|---|
| 2026.03.16 | ₩29,480 | ₩29,641 | ₩28,784 | ₩28,837 | -2.18% | 661.3만 |
|---|
| 2026.03.13 | ₩29,011 | ₩29,400 | ₩28,609 | ₩28,810 | -0.69% | 506.1만 |
|---|
| 2026.03.12 | ₩28,784 | ₩28,784 | ₩27,886 | ₩28,127 | -2.28% | 793.2만 |
|---|
| 2026.03.11 | ₩29,239 | ₩29,735 | ₩29,199 | ₩29,346 | +0.37% | 378.8만 |
|---|
| 2026.03.10 | ₩29,306 | ₩29,856 | ₩29,052 | ₩29,092 | -0.73% | 673.3만 |
|---|
| 2026.03.09 | ₩27,685 | ₩29,172 | ₩27,417 | ₩29,025 | +4.84% | 948.5만 |
|---|
| 2026.03.06 | ₩28,743 | ₩29,092 | ₩28,100 | ₩28,301 | -1.54% | 799.7만 |
|---|
| 2026.03.05 | ₩29,829 | ₩30,231 | ₩28,730 | ₩29,561 | -0.90% | 894.2만 |
|---|
| 2026.03.04 | ₩30,284 | ₩30,351 | ₩29,226 | ₩29,614 | -2.21% | 984만 |
|---|
| 2026.03.03 | ₩30,499 | ₩30,834 | ₩29,387 | ₩29,896 | -1.98% | 1449.1만 |
|---|
| 2026.03.02 | ₩32,241 | ₩32,549 | ₩31,866 | ₩32,428 | +0.58% | 659만 |
|---|
| 2026.02.27 | ₩31,946 | ₩32,737 | ₩31,705 | ₩32,549 | +1.89% | 600.1만 |
|---|
| 2026.02.26 | ₩33,514 | ₩33,702 | ₩32,013 | ₩32,469 | -3.12% | 782.9만 |
|---|
| 2026.02.25 | ₩33,688 | ₩33,889 | ₩33,514 | ₩33,648 | -0.12% | 543.1만 |
|---|
| 2026.02.24 | ₩32,830 | ₩33,554 | ₩32,603 | ₩33,259 | +1.31% | 781만 |
|---|
| 2026.02.23 | ₩31,088 | ₩31,477 | ₩30,834 | ₩31,464 | +1.21% | 876.2만 |
|---|
| 2026.02.20 | ₩30,847 | ₩32,281 | ₩30,847 | ₩32,107 | +4.08% | 701.9만 |
|---|
| 2026.02.19 | ₩31,075 | ₩31,316 | ₩30,700 | ₩31,062 | -0.04% | 546만 |
|---|
| 2026.02.18 | ₩31,825 | ₩31,825 | ₩31,062 | ₩31,276 | -1.73% | 572만 |
|---|
| 2026.02.17 | ₩30,995 | ₩31,758 | ₩30,753 | ₩31,450 | +1.47% | 813.1만 |
|---|
| 2026.02.13 | ₩31,437 | ₩31,839 | ₩30,874 | ₩31,356 | -0.26% | 700.7만 |
|---|
| 2026.02.12 | ₩32,147 | ₩32,603 | ₩31,410 | ₩31,437 | -2.21% | 1234.9만 |
|---|
| 2026.02.11 | ₩31,263 | ₩32,000 | ₩30,981 | ₩31,812 | +1.76% | 892.3만 |
|---|
| 2026.02.10 | ₩30,070 | ₩30,392 | ₩29,641 | ₩30,137 | +0.22% | 870.9만 |
|---|
| 2026.02.09 | ₩28,207 | ₩30,164 | ₩28,127 | ₩29,681 | +5.23% | 1312.8만 |
|---|
| 2026.02.06 | ₩26,961 | ₩28,703 | ₩26,827 | ₩27,993 | +3.83% | 1799만 |
|---|
| 2026.02.05 | ₩24,857 | ₩27,444 | ₩24,616 | ₩27,149 | +9.22% | 1470.5만 |
|---|
| 2026.02.04 | ₩26,157 | ₩26,318 | ₩24,965 | ₩25,447 | -2.72% | 1163.4만 |
|---|
| 2026.02.03 | ₩26,412 | ₩26,506 | ₩25,367 | ₩25,983 | -1.62% | 945.4만 |
|---|
| 2026.02.02 | ₩25,125 | ₩26,077 | ₩24,991 | ₩26,010 | +3.52% | 834.3만 |
|---|
| 2026.01.30 | ₩25,862 | ₩26,104 | ₩25,152 | ₩25,434 | -1.66% | 947.2만 |
|---|
| 2026.01.29 | ₩26,599 | ₩26,760 | ₩25,608 | ₩26,506 | -0.35% | 1041.4만 |
|---|
| 2026.01.28 | ₩27,001 | ₩27,457 | ₩26,867 | ₩27,149 | +0.55% | 954.6만 |
|---|
| 2026.01.27 | ₩26,506 | ₩27,015 | ₩26,358 | ₩26,894 | +1.47% | 699.6만 |
|---|
| 2026.01.26 | ₩26,331 | ₩26,747 | ₩26,211 | ₩26,573 | +0.92% | 633.3만 |
|---|
| 2026.01.23 | ₩26,063 | ₩26,104 | ₩25,782 | ₩25,983 | -0.31% | 916.8만 |
|---|
| 2026.01.22 | ₩25,782 | ₩25,996 | ₩25,393 | ₩25,541 | -0.94% | 751.1만 |
|---|
| 2026.01.21 | ₩25,326 | ₩25,715 | ₩25,072 | ₩25,434 | +0.42% | 1017.9만 |
|---|
| 2026.01.20 | ₩25,099 | ₩25,822 | ₩25,058 | ₩25,326 | +0.91% | 743.8만 |
|---|
| 2026.01.16 | ₩26,197 | ₩26,251 | ₩25,956 | ₩26,010 | -0.72% | 650.2만 |
|---|
| 2026.01.15 | ₩26,063 | ₩26,358 | ₩25,715 | ₩25,715 | -1.34% | 728.4만 |
|---|
| 2026.01.14 | ₩25,179 | ₩25,313 | ₩25,005 | ₩25,300 | +0.48% | 483.3만 |
|---|
| 2026.01.13 | ₩24,857 | ₩25,206 | ₩24,750 | ₩25,058 | +0.81% | 521.7만 |
|---|
| 2026.01.12 | ₩24,013 | ₩24,509 | ₩23,973 | ₩24,482 | +1.95% | 516.5만 |
|---|
| 2026.01.09 | ₩23,598 | ₩23,826 | ₩23,357 | ₩23,638 | +0.17% | 655.8만 |
|---|
| 2026.01.08 | ₩23,464 | ₩23,504 | ₩23,035 | ₩23,223 | -1.03% | 602.3만 |
|---|
| 2026.01.07 | ₩23,517 | ₩23,678 | ₩23,276 | ₩23,611 | +0.40% | 629.3만 |
|---|
| 2026.01.06 | ₩23,477 | ₩23,866 | ₩23,437 | ₩23,450 | -0.11% | 1125.2만 |
|---|
| 2026.01.05 | ₩23,035 | ₩23,142 | ₩22,512 | ₩22,727 | -1.34% | 906만 |
|---|
| 2026.01.02 | ₩22,338 | ₩22,740 | ₩22,338 | ₩22,593 | +1.14% | 986.2만 |
|---|
| 2025.12.31 | ₩21,695 | ₩21,869 | ₩21,548 | ₩21,574 | -0.56% | 575.3만 |
|---|
| 2025.12.30 | ₩21,682 | ₩21,682 | ₩21,467 | ₩21,481 | -0.93% | 368만 |
|---|
| 2025.12.29 | ₩21,655 | ₩21,976 | ₩21,387 | ₩21,467 | -0.87% | 604.3만 |
|---|
| 2025.12.26 | ₩21,226 | ₩21,293 | ₩20,891 | ₩21,065 | -0.76% | 345.4만 |
|---|
| 2025.12.24 | ₩20,811 | ₩20,891 | ₩20,730 | ₩20,837 | +0.13% | 225만 |
|---|
| 2025.12.23 | ₩20,677 | ₩20,878 | ₩20,623 | ₩20,811 | +0.65% | 265.9만 |
|---|
| 2025.12.22 | ₩20,663 | ₩20,730 | ₩20,489 | ₩20,569 | -0.45% | 371.7만 |
|---|
| 2025.12.19 | ₩20,208 | ₩20,569 | ₩20,194 | ₩20,315 | +0.53% | 1129.7만 |
|---|
| 2025.12.18 | ₩19,953 | ₩20,127 | ₩19,832 | ₩19,926 | -0.13% | 619.6만 |
|---|
| 2025.12.17 | ₩20,435 | ₩20,476 | ₩19,725 | ₩19,765 | -3.28% | 782.5만 |
|---|
| 2025.12.16 | ₩20,502 | ₩20,663 | ₩20,342 | ₩20,502 | 0.00% | 997.6만 |
|---|
| 2025.12.15 | ₩20,971 | ₩21,213 | ₩20,851 | ₩20,878 | -0.45% | 572만 |
|---|
| 2025.12.12 | ₩21,829 | ₩21,829 | ₩21,012 | ₩21,119 | -3.25% | 1002.1만 |
|---|
| 2025.12.11 | ₩21,816 | ₩22,030 | ₩21,574 | ₩21,976 | +0.74% | 599.2만 |
|---|
| 2025.12.10 | ₩21,682 | ₩22,124 | ₩21,494 | ₩22,017 | +1.55% | 685.7만 |
|---|
| 2025.12.09 | ₩21,119 | ₩21,481 | ₩21,052 | ₩21,400 | +1.33% | 515.8만 |
|---|
| 2025.12.08 | ₩21,293 | ₩21,414 | ₩20,971 | ₩21,092 | -0.94% | 612.7만 |
|---|
| 2025.12.05 | ₩20,543 | ₩20,730 | ₩20,368 | ₩20,382 | -0.78% | 385.5만 |
|---|
| 2025.12.04 | ₩20,315 | ₩20,368 | ₩20,181 | ₩20,315 | 0.00% | 543.9만 |
|---|
| 2025.12.03 | ₩20,261 | ₩20,650 | ₩20,127 | ₩20,636 | +1.85% | 643.7만 |
|---|
| 2025.12.02 | ₩20,154 | ₩20,489 | ₩20,073 | ₩20,462 | +1.53% | 739.6만 |
|---|
| 2025.12.01 | ₩19,698 | ₩19,939 | ₩19,604 | ₩19,872 | +0.88% | 521.6만 |
|---|
| 2025.11.28 | ₩19,913 | ₩20,047 | ₩19,819 | ₩20,033 | +0.61% | 535.6만 |
|---|
| 2025.11.26 | ₩19,283 | ₩19,484 | ₩19,162 | ₩19,296 | +0.07% | 548만 |
|---|
| 2025.11.25 | ₩18,666 | ₩19,015 | ₩18,372 | ₩19,001 | +1.79% | 542.3만 |
|---|
| 2025.11.24 | ₩18,599 | ₩19,042 | ₩18,479 | ₩18,975 | +2.02% | 776.6만 |
|---|
| 2025.11.21 | ₩18,211 | ₩18,747 | ₩17,889 | ₩18,519 | +1.69% | 778.7만 |
|---|
| 2025.11.20 | ₩19,578 | ₩19,671 | ₩18,385 | ₩18,425 | -5.89% | 935.9만 |
|---|
| 2025.11.19 | ₩18,613 | ₩18,908 | ₩18,479 | ₩18,854 | +1.30% | 712.7만 |
|---|
| 2025.11.18 | ₩18,867 | ₩19,189 | ₩18,666 | ₩18,988 | +0.64% | 744.4만 |
|---|
| 2025.11.17 | ₩19,122 | ₩19,484 | ₩19,028 | ₩19,162 | +0.21% | 706.8만 |
|---|
| 2025.11.14 | ₩19,229 | ₩19,886 | ₩19,202 | ₩19,578 | +1.81% | 458.2만 |
|---|
| 2025.11.13 | ₩20,234 | ₩20,234 | ₩19,497 | ₩19,604 | -3.11% | 907.4만 |
|---|
| 2025.11.12 | ₩20,275 | ₩20,275 | ₩19,980 | ₩20,087 | -0.93% | 538.6만 |
|---|
| 2025.11.11 | ₩20,127 | ₩20,275 | ₩19,980 | ₩20,073 | -0.27% | 712.7만 |
|---|
| 2025.11.10 | ₩20,569 | ₩20,677 | ₩20,248 | ₩20,610 | +0.20% | 804.8만 |
|---|
| 2025.11.07 | ₩20,087 | ₩20,409 | ₩19,819 | ₩20,395 | +1.53% | 1008.5만 |
|---|
| 2025.11.06 | ₩20,851 | ₩20,985 | ₩20,489 | ₩20,596 | -1.22% | 960.8만 |
|---|
| 2025.11.05 | ₩20,703 | ₩21,440 | ₩20,543 | ₩21,213 | +2.46% | 1052.7만 |
|---|
| 2025.11.04 | ₩20,770 | ₩21,038 | ₩20,583 | ₩20,596 | -0.84% | 1386.6만 |
|---|
| 2025.11.03 | ₩21,588 | ₩21,829 | ₩21,494 | ₩21,695 | +0.50% | 800.3만 |
|---|
| 2025.10.31 | ₩21,213 | ₩21,963 | ₩21,132 | ₩21,454 | +1.14% | 1110.8만 |
|---|
| 2025.10.30 | ₩19,765 | ₩20,529 | ₩19,202 | ₩20,154 | +1.97% | 1255.7만 |
|---|
| 2025.10.29 | ₩19,403 | ₩19,497 | ₩19,068 | ₩19,336 | -0.35% | 1535만 |
|---|
| 2025.10.28 | ₩17,795 | ₩17,929 | ₩17,661 | ₩17,903 | +0.60% | 639.5만 |
|---|
| 2025.10.27 | ₩17,782 | ₩17,822 | ₩17,568 | ₩17,728 | -0.30% | 640.9만 |
|---|
| 2025.10.24 | ₩17,420 | ₩17,501 | ₩17,300 | ₩17,393 | -0.15% | 666.2만 |
|---|
| 2025.10.23 | ₩16,924 | ₩17,233 | ₩16,911 | ₩17,179 | +1.50% | 747.2만 |
|---|
| 2025.10.22 | ₩16,951 | ₩16,965 | ₩16,496 | ₩16,697 | -1.50% | 974.1만 |
|---|
| 2025.10.21 | ₩17,166 | ₩17,192 | ₩16,911 | ₩16,991 | -1.01% | 755.6만 |
|---|
| 2025.10.20 | ₩17,541 | ₩17,554 | ₩17,326 | ₩17,407 | -0.76% | 806.4만 |
|---|
| 2025.10.17 | ₩17,139 | ₩17,246 | ₩16,817 | ₩17,045 | -0.55% | 813.2만 |
|---|
| 2025.10.16 | ₩16,898 | ₩17,206 | ₩16,683 | ₩16,857 | -0.24% | 1602.3만 |
|---|
| 2025.10.15 | ₩15,879 | ₩16,053 | ₩15,772 | ₩15,986 | +0.68% | 874.4만 |
|---|
| 2025.10.14 | ₩15,075 | ₩15,424 | ₩15,022 | ₩15,169 | +0.62% | 820.3만 |
|---|
| 2025.10.13 | ₩15,437 | ₩15,759 | ₩15,316 | ₩15,718 | +1.82% | 992만 |
|---|
| 2025.10.10 | ₩15,692 | ₩15,772 | ₩14,834 | ₩14,847 | -5.38% | 1102.4만 |
|---|