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 | ₩61,485 | ₩62,665 | ₩61,284 | ₩62,276 | +1.29% | 537.1만 |
| 2026.10.08 | ₩61,297 | ₩62,316 | ₩59,419 | ₩60,707 | -0.96% | 795.8만 |
| 2026.10.07 | ₩60,962 | ₩61,780 | ₩60,667 | ₩61,377 | +0.68% | 406.1만 |
| 2026.10.06 | ₩63,282 | ₩63,349 | ₩62,571 | ₩62,746 | -0.85% | 442.7만 |
| 2026.10.05 | ₩62,839 | ₩63,899 | ₩62,504 | ₩63,752 | +1.45% | 462.1만 |
| 2026.10.02 | ₩61,525 | ₩64,288 | ₩61,297 | ₩63,644 | +3.44% | 807.4만 |
| 2026.10.01 | ₩59,392 | ₩60,211 | ₩58,520 | ₩59,996 | +1.02% | 631.7만 |
| 2026.09.30 | ₩60,157 | ₩60,398 | ₩59,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,634 |
| -0.87% |
| 619.8만 |
| 2026.09.29 | ₩59,097 | ₩61,364 | ₩58,333 | ₩60,774 | +2.84% | 832.4만 |
|---|
| 2026.09.28 | ₩59,191 | ₩59,205 | ₩57,166 | ₩58,735 | -0.77% | 665.8만 |
|---|
| 2026.09.25 | ₩59,178 | ₩59,875 | ₩58,936 | ₩59,433 | +0.43% | 432.4만 |
|---|
| 2026.09.24 | ₩58,011 | ₩59,124 | ₩57,313 | ₩58,346 | +0.58% | 449.8만 |
|---|
| 2026.09.23 | ₩59,486 | ₩60,130 | ₩57,877 | ₩58,923 | -0.95% | 553만 |
|---|
| 2026.09.22 | ₩57,930 | ₩60,680 | ₩57,877 | ₩60,626 | +4.65% | 510.3만 |
|---|
| 2026.09.21 | ₩57,327 | ₩59,044 | ₩56,616 | ₩58,655 | +2.32% | 704.4만 |
|---|
| 2026.09.18 | ₩54,121 | ₩55,838 | ₩53,625 | ₩55,838 | +3.17% | 1927.4만 |
|---|
| 2026.09.17 | ₩52,243 | ₩54,041 | ₩52,176 | ₩53,638 | +2.67% | 619.3만 |
|---|
| 2026.09.16 | ₩51,170 | ₩51,921 | ₩50,204 | ₩50,902 | -0.52% | 607.2만 |
|---|
| 2026.09.15 | ₩50,661 | ₩50,808 | ₩49,413 | ₩49,789 | -1.72% | 419만 |
|---|
| 2026.09.14 | ₩50,178 | ₩50,433 | ₩49,199 | ₩49,735 | -0.88% | 1066.7만 |
|---|
| 2026.09.11 | ₩53,075 | ₩53,464 | ₩52,404 | ₩52,941 | -0.25% | 511.6만 |
|---|
| 2026.09.10 | ₩53,974 | ₩54,054 | ₩52,914 | ₩53,464 | -0.94% | 626.5만 |
|---|
| 2026.09.09 | ₩54,202 | ₩55,489 | ₩53,786 | ₩55,261 | +1.95% | 526.6만 |
|---|
| 2026.09.08 | ₩52,632 | ₩54,228 | ₩52,444 | ₩53,370 | +1.40% | 927.7만 |
|---|
| 2026.09.04 | ₩49,936 | ₩51,237 | ₩49,802 | ₩50,312 | +0.75% | 686.3만 |
|---|
| 2026.09.03 | ₩49,373 | ₩50,258 | ₩48,608 | ₩50,204 | +1.68% | 545.9만 |
|---|
| 2026.09.02 | ₩49,413 | ₩50,178 | ₩48,850 | ₩49,735 | +0.65% | 341.9만 |
|---|
| 2026.09.01 | ₩50,607 | ₩50,969 | ₩48,957 | ₩50,204 | -0.80% | 741.2만 |
|---|
| 2026.08.31 | ₩49,628 | ₩50,661 | ₩49,225 | ₩49,561 | -0.14% | 419.2만 |
|---|
| 2026.08.28 | ₩51,921 | ₩52,404 | ₩50,339 | ₩50,674 | -2.40% | 782.2만 |
|---|
| 2026.08.27 | ₩51,345 | ₩52,310 | ₩51,063 | ₩52,176 | +1.62% | 659.4만 |
|---|
| 2026.08.26 | ₩49,520 | ₩50,030 | ₩49,239 | ₩49,976 | +0.92% | 250.6만 |
|---|
| 2026.08.25 | ₩49,641 | ₩50,191 | ₩49,172 | ₩49,735 | +0.19% | 459.5만 |
|---|
| 2026.08.24 | ₩49,091 | ₩49,319 | ₩47,991 | ₩48,608 | -0.98% | 645.9만 |
|---|
| 2026.08.21 | ₩49,292 | ₩49,547 | ₩48,045 | ₩48,970 | -0.65% | 390.4만 |
|---|
| 2026.08.20 | ₩49,628 | ₩50,003 | ₩48,729 | ₩48,970 | -1.32% | 549.4만 |
|---|
| 2026.08.19 | ₩50,111 | ₩50,231 | ₩47,508 | ₩47,830 | -4.55% | 720만 |
|---|
| 2026.08.18 | ₩49,681 | ₩49,869 | ₩48,125 | ₩48,836 | -1.70% | 1475.3만 |
|---|
| 2026.08.17 | ₩52,243 | ₩54,041 | ₩51,908 | ₩53,531 | +2.46% | 717.6만 |
|---|
| 2026.08.14 | ₩51,868 | ₩53,155 | ₩51,157 | ₩53,035 | +2.25% | 510.9만 |
|---|
| 2026.08.13 | ₩52,042 | ₩54,067 | ₩51,908 | ₩53,169 | +2.16% | 534.3만 |
|---|
| 2026.08.12 | ₩52,981 | ₩53,343 | ₩52,149 | ₩52,686 | -0.56% | 733.4만 |
|---|
| 2026.08.11 | ₩51,962 | ₩52,900 | ₩51,385 | ₩51,841 | -0.23% | 618.7만 |
|---|
| 2026.08.10 | ₩52,377 | ₩52,833 | ₩50,339 | ₩50,419 | -3.74% | 807.5만 |
|---|
| 2026.08.07 | ₩50,218 | ₩51,103 | ₩48,970 | ₩50,151 | -0.13% | 558.2만 |
|---|
| 2026.08.06 | ₩48,327 | ₩50,647 | ₩47,965 | ₩49,963 | +3.39% | 652.6만 |
|---|
| 2026.08.05 | ₩50,272 | ₩51,130 | ₩49,131 | ₩49,333 | -1.87% | 828.4만 |
|---|
| 2026.08.04 | ₩50,701 | ₩52,136 | ₩49,896 | ₩51,908 | +2.38% | 1069.8만 |
|---|
| 2026.08.03 | ₩47,978 | ₩49,252 | ₩47,012 | ₩49,199 | +2.54% | 949만 |
|---|
| 2026.07.31 | ₩48,836 | ₩49,816 | ₩46,154 | ₩47,173 | -3.41% | 876.8만 |
|---|
| 2026.07.30 | ₩43,350 | ₩46,891 | ₩43,350 | ₩46,637 | +7.58% | 1375.7만 |
|---|
| 2026.07.29 | ₩43,243 | ₩45,081 | ₩41,741 | ₩41,741 | -3.47% | 1368.8만 |
|---|
| 2026.07.28 | ₩45,872 | ₩46,181 | ₩44,115 | ₩45,510 | -0.79% | 1210.8만 |
|---|
| 2026.07.27 | ₩50,298 | ₩50,714 | ₩46,878 | ₩49,024 | -2.53% | 816.7만 |
|---|
| 2026.07.24 | ₩51,318 | ₩51,613 | ₩48,582 | ₩49,413 | -3.71% | 1040.8만 |
|---|
| 2026.07.23 | ₩52,833 | ₩53,920 | ₩52,096 | ₩52,927 | +0.18% | 707.2만 |
|---|
| 2026.07.22 | ₩52,740 | ₩54,738 | ₩52,444 | ₩54,309 | +2.98% | 483.4만 |
|---|
| 2026.07.21 | ₩53,075 | ₩54,148 | ₩52,552 | ₩53,665 | +1.11% | 863.7만 |
|---|
| 2026.07.20 | ₩50,647 | ₩51,371 | ₩49,467 | ₩49,494 | -2.28% | 733.2만 |
|---|
| 2026.07.17 | ₩50,540 | ₩52,552 | ₩48,662 | ₩51,519 | +1.94% | 1088.6만 |
|---|
| 2026.07.16 | ₩53,987 | ₩55,221 | ₩52,646 | ₩52,994 | -1.84% | 1180.7만 |
|---|
| 2026.07.15 | ₩55,985 | ₩56,294 | ₩52,377 | ₩54,617 | -2.44% | 950.6만 |
|---|
| 2026.07.14 | ₩56,026 | ₩56,441 | ₩53,866 | ₩54,134 | -3.38% | 730.2만 |
|---|
| 2026.07.13 | ₩55,664 | ₩56,066 | ₩54,027 | ₩54,403 | -2.27% | 1068.5만 |
|---|
| 2026.07.10 | ₩57,286 | ₩57,743 | ₩55,422 | ₩57,219 | -0.12% | 676.3만 |
|---|
| 2026.07.09 | ₩58,212 | ₩59,768 | ₩57,447 | ₩58,011 | -0.35% | 1049.9만 |
|---|
| 2026.07.08 | ₩52,055 | ₩54,362 | ₩52,055 | ₩53,558 | +2.89% | 998.5만 |
|---|
| 2026.07.07 | ₩53,678 | ₩54,926 | ₩52,069 | ₩53,182 | -0.92% | 1518.5만 |
|---|
| 2026.07.06 | ₩57,890 | ₩60,720 | ₩57,675 | ₩58,105 | +0.37% | 1036.2만 |
|---|
| 2026.07.02 | ₩60,009 | ₩61,056 | ₩55,127 | ₩56,160 | -6.41% | 1838.6만 |
|---|
| 2026.07.01 | ₩59,822 | ₩59,969 | ₩57,488 | ₩57,662 | -3.61% | 1785.5만 |
|---|
| 2026.06.30 | ₩57,407 | ₩60,787 | ₩57,045 | ₩60,519 | +5.42% | 1169만 |
|---|
| 2026.06.29 | ₩53,491 | ₩56,643 | ₩51,653 | ₩56,509 | +5.64% | 1118.4만 |
|---|
| 2026.06.26 | ₩53,786 | ₩54,362 | ₩52,780 | ₩53,933 | +0.27% | 1402.5만 |
|---|
| 2026.06.25 | ₩56,294 | ₩57,313 | ₩54,416 | ₩56,133 | -0.29% | 1635.2만 |
|---|
| 2026.06.24 | ₩54,523 | ₩56,777 | ₩54,054 | ₩55,449 | +1.70% | 1235.7만 |
|---|
| 2026.06.23 | ₩53,893 | ₩54,631 | ₩52,860 | ₩53,343 | -1.02% | 1706.8만 |
|---|
| 2026.06.22 | ₩57,716 | ₩59,647 | ₩56,817 | ₩58,507 | +1.37% | 1319.3만 |
|---|
| 2026.06.18 | ₩52,337 | ₩54,819 | ₩52,337 | ₩54,403 | +3.95% | 1575만 |
|---|
| 2026.06.17 | ₩50,915 | ₩52,149 | ₩50,164 | ₩50,218 | -1.37% | 925.8만 |
|---|
| 2026.06.16 | ₩50,701 | ₩51,143 | ₩49,118 | ₩49,413 | -2.54% | 1183.9만 |
|---|
| 2026.06.15 | ₩51,304 | ₩52,082 | ₩50,687 | ₩51,640 | +0.65% | 1147.2만 |
|---|
| 2026.06.12 | ₩49,628 | ₩51,720 | ₩49,091 | ₩51,130 | +3.03% | 942.2만 |
|---|
| 2026.06.11 | ₩46,945 | ₩49,748 | ₩46,932 | ₩49,359 | +5.14% | 1584.8만 |
|---|
| 2026.06.10 | ₩46,248 | ₩48,407 | ₩45,725 | ₩46,006 | -0.52% | 1300.9만 |
|---|
| 2026.06.09 | ₩48,984 | ₩49,547 | ₩43,900 | ₩47,052 | -3.94% | 1801.6만 |
|---|
| 2026.06.08 | ₩47,589 | ₩48,434 | ₩46,717 | ₩47,643 | +0.11% | 1096.9만 |
|---|
| 2026.06.05 | ₩48,890 | ₩49,064 | ₩45,201 | ₩45,644 | -6.64% | 2156.6만 |
|---|
| 2026.06.04 | ₩50,862 | ₩51,881 | ₩49,722 | ₩51,506 | +1.27% | 1116.5만 |
|---|
| 2026.06.03 | ₩52,485 | ₩54,282 | ₩52,243 | ₩53,531 | +1.99% | 894.1만 |
|---|
| 2026.06.02 | ₩50,540 | ₩52,833 | ₩49,909 | ₩52,659 | +4.19% | 1051만 |
|---|
| 2026.06.01 | ₩51,170 | ₩51,613 | ₩49,520 | ₩51,197 | +0.05% | 661.7만 |
|---|
| 2026.05.29 | ₩52,646 | ₩52,981 | ₩50,996 | ₩51,438 | -2.29% | 856.4만 |
|---|
| 2026.05.28 | ₩53,169 | ₩55,127 | ₩52,364 | ₩54,456 | +2.42% | 888.4만 |
|---|
| 2026.05.27 | ₩53,813 | ₩54,295 | ₩51,210 | ₩52,404 | -2.62% | 1220.4만 |
|---|
| 2026.05.26 | ₩51,103 | ₩53,075 | ₩50,647 | ₩52,243 | +2.23% | 1374.8만 |
|---|
| 2026.05.22 | ₩47,079 | ₩47,079 | ₩45,711 | ₩46,690 | -0.83% | 816.3만 |
|---|
| 2026.05.21 | ₩42,814 | ₩44,182 | ₩42,747 | ₩43,780 | +2.26% | 758.2만 |
|---|
| 2026.05.20 | ₩41,164 | ₩42,599 | ₩41,164 | ₩42,505 | +3.26% | 1000만 |
|---|
| 2026.05.19 | ₩40,225 | ₩42,143 | ₩40,091 | ₩41,432 | +3.00% | 1102.4만 |
|---|
| 2026.05.18 | ₩43,257 | ₩44,061 | ₩41,634 | ₩42,452 | -1.86% | 1139만 |
|---|
| 2026.05.15 | ₩45,470 | ₩46,221 | ₩45,242 | ₩45,349 | -0.27% | 820.6만 |
|---|
| 2026.05.14 | ₩46,945 | ₩47,629 | ₩46,663 | ₩47,280 | +0.71% | 583.5만 |
|---|
| 2026.05.13 | ₩46,959 | ₩47,897 | ₩46,342 | ₩47,576 | +1.31% | 665.8만 |
|---|
| 2026.05.12 | ₩46,543 | ₩46,838 | ₩44,249 | ₩45,979 | -1.21% | 987.1만 |
|---|
| 2026.05.11 | ₩45,859 | ₩47,374 | ₩45,684 | ₩47,348 | +3.25% | 825.6만 |
|---|
| 2026.05.08 | ₩44,638 | ₩46,006 | ₩43,994 | ₩45,912 | +2.85% | 1008.6만 |
|---|
| 2026.05.07 | ₩45,604 | ₩45,725 | ₩44,222 | ₩44,719 | -1.94% | 823.9만 |
|---|
| 2026.05.06 | ₩44,531 | ₩45,899 | ₩44,222 | ₩45,818 | +2.89% | 854.4만 |
|---|
| 2026.05.05 | ₩44,343 | ₩45,188 | ₩43,619 | ₩44,853 | +1.15% | 957.3만 |
|---|
| 2026.05.04 | ₩43,565 | ₩44,075 | ₩42,734 | ₩43,297 | -0.62% | 729.3만 |
|---|
| 2026.05.01 | ₩41,956 | ₩42,801 | ₩41,620 | ₩42,371 | +0.99% | 432.6만 |
|---|
| 2026.04.30 | ₩41,674 | ₩42,331 | ₩40,574 | ₩42,130 | +1.09% | 641.5만 |
|---|
| 2026.04.29 | ₩40,775 | ₩41,231 | ₩39,461 | ₩41,030 | +0.63% | 927.1만 |
|---|
| 2026.04.28 | ₩40,239 | ₩40,775 | ₩39,622 | ₩40,346 | +0.27% | 918.3만 |
|---|
| 2026.04.27 | ₩42,371 | ₩42,371 | ₩40,762 | ₩41,379 | -2.34% | 749.7만 |
|---|
| 2026.04.24 | ₩42,224 | ₩43,337 | ₩42,210 | ₩42,921 | +1.65% | 1079.9만 |
|---|
| 2026.04.23 | ₩39,756 | ₩40,654 | ₩39,353 | ₩39,984 | +0.57% | 752.7만 |
|---|
| 2026.04.22 | ₩39,742 | ₩40,359 | ₩39,528 | ₩40,172 | +1.08% | 713만 |
|---|
| 2026.04.21 | ₩39,729 | ₩40,091 | ₩39,461 | ₩39,702 | -0.07% | 693.1만 |
|---|
| 2026.04.20 | ₩39,099 | ₩39,716 | ₩38,830 | ₩39,273 | +0.45% | 598.8만 |
|---|
| 2026.04.17 | ₩38,227 | ₩38,508 | ₩37,744 | ₩38,347 | +0.32% | 923.3만 |
|---|
| 2026.04.16 | ₩37,315 | ₩37,342 | ₩36,550 | ₩37,020 | -0.79% | 683.4만 |
|---|
| 2026.04.15 | ₩37,033 | ₩37,194 | ₩35,732 | ₩36,523 | -1.38% | 842.1만 |
|---|
| 2026.04.14 | ₩35,893 | ₩36,148 | ₩35,584 | ₩36,040 | +0.41% | 479.9만 |
|---|
| 2026.04.13 | ₩34,887 | ₩35,638 | ₩34,820 | ₩35,611 | +2.08% | 660.9만 |
|---|
| 2026.04.10 | ₩33,505 | ₩33,975 | ₩33,277 | ₩33,318 | -0.56% | 561.7만 |
|---|
| 2026.04.09 | ₩32,795 | ₩33,344 | ₩32,459 | ₩32,875 | +0.25% | 682.8만 |
|---|
| 2026.04.08 | ₩32,191 | ₩32,406 | ₩31,507 | ₩32,379 | +0.58% | 872만 |
|---|
| 2026.04.07 | ₩29,589 | ₩29,777 | ₩28,905 | ₩29,763 | +0.59% | 486.2만 |
|---|
| 2026.04.06 | ₩30,112 | ₩30,367 | ₩29,911 | ₩30,246 | +0.45% | 342.5만 |
|---|
| 2026.04.02 | ₩29,267 | ₩30,206 | ₩29,133 | ₩29,884 | +2.11% | 490.2만 |
|---|
| 2026.04.01 | ₩30,166 | ₩30,568 | ₩30,005 | ₩30,152 | -0.04% | 646.1만 |
|---|
| 2026.03.31 | ₩27,885 | ₩29,213 | ₩27,644 | ₩29,079 | +4.28% | 888.4만 |
|---|
| 2026.03.30 | ₩29,683 | ₩30,045 | ₩27,859 | ₩28,020 | -5.60% | 930.7만 |
|---|
| 2026.03.27 | ₩29,052 | ₩29,468 | ₩28,690 | ₩28,838 | -0.74% | 862.3만 |
|---|
| 2026.03.26 | ₩29,643 | ₩29,857 | ₩28,690 | ₩28,744 | -3.03% | 789.4만 |
|---|
| 2026.03.25 | ₩29,629 | ₩30,246 | ₩29,575 | ₩30,045 | +1.40% | 575.5만 |
|---|
| 2026.03.24 | ₩28,529 | ₩29,066 | ₩28,328 | ₩28,878 | +1.22% | 733.7만 |
|---|
| 2026.03.23 | ₩28,663 | ₩29,441 | ₩28,637 | ₩29,079 | +1.45% | 575.6만 |
|---|
| 2026.03.20 | ₩28,838 | ₩29,254 | ₩28,100 | ₩28,583 | -0.88% | 761.3만 |
|---|
| 2026.03.19 | ₩28,288 | ₩29,575 | ₩28,046 | ₩29,374 | +3.84% | 549.1만 |
|---|
| 2026.03.18 | ₩29,710 | ₩30,246 | ₩29,052 | ₩29,052 | -2.21% | 525.6만 |
|---|
| 2026.03.17 | ₩29,012 | ₩29,414 | ₩28,932 | ₩29,280 | +0.92% | 446.6만 |
|---|
| 2026.03.16 | ₩29,508 | ₩29,669 | ₩28,811 | ₩28,865 | -2.18% | 661.3만 |
|---|
| 2026.03.13 | ₩29,039 | ₩29,428 | ₩28,637 | ₩28,838 | -0.69% | 506.1만 |
|---|
| 2026.03.12 | ₩28,811 | ₩28,811 | ₩27,912 | ₩28,154 | -2.28% | 793.2만 |
|---|
| 2026.03.11 | ₩29,267 | ₩29,763 | ₩29,227 | ₩29,374 | +0.37% | 378.8만 |
|---|
| 2026.03.10 | ₩29,334 | ₩29,884 | ₩29,079 | ₩29,119 | -0.73% | 673.3만 |
|---|
| 2026.03.09 | ₩27,711 | ₩29,200 | ₩27,443 | ₩29,052 | +4.84% | 948.5만 |
|---|
| 2026.03.06 | ₩28,771 | ₩29,119 | ₩28,127 | ₩28,328 | -1.54% | 799.7만 |
|---|
| 2026.03.05 | ₩29,857 | ₩30,260 | ₩28,757 | ₩29,589 | -0.90% | 894.2만 |
|---|
| 2026.03.04 | ₩30,313 | ₩30,380 | ₩29,254 | ₩29,643 | -2.21% | 984만 |
|---|
| 2026.03.03 | ₩30,528 | ₩30,863 | ₩29,414 | ₩29,924 | -1.98% | 1449.1만 |
|---|
| 2026.03.02 | ₩32,271 | ₩32,580 | ₩31,896 | ₩32,459 | +0.58% | 659만 |
|---|
| 2026.02.27 | ₩31,976 | ₩32,768 | ₩31,735 | ₩32,580 | +1.89% | 600.1만 |
|---|
| 2026.02.26 | ₩33,546 | ₩33,733 | ₩32,043 | ₩32,499 | -3.12% | 782.9만 |
|---|
| 2026.02.25 | ₩33,720 | ₩33,921 | ₩33,546 | ₩33,680 | -0.12% | 543.1만 |
|---|
| 2026.02.24 | ₩32,862 | ₩33,586 | ₩32,634 | ₩33,291 | +1.31% | 781만 |
|---|
| 2026.02.23 | ₩31,118 | ₩31,507 | ₩30,863 | ₩31,493 | +1.21% | 876.2만 |
|---|
| 2026.02.20 | ₩30,876 | ₩32,312 | ₩30,876 | ₩32,137 | +4.08% | 701.9만 |
|---|
| 2026.02.19 | ₩31,105 | ₩31,346 | ₩30,729 | ₩31,091 | -0.04% | 546만 |
|---|
| 2026.02.18 | ₩31,856 | ₩31,856 | ₩31,091 | ₩31,306 | -1.73% | 572만 |
|---|
| 2026.02.17 | ₩31,024 | ₩31,789 | ₩30,783 | ₩31,480 | +1.47% | 813.1만 |
|---|
| 2026.02.13 | ₩31,467 | ₩31,869 | ₩30,903 | ₩31,386 | -0.26% | 700.7만 |
|---|
| 2026.02.12 | ₩32,178 | ₩32,634 | ₩31,440 | ₩31,467 | -2.21% | 1234.9만 |
|---|
| 2026.02.11 | ₩31,292 | ₩32,030 | ₩31,011 | ₩31,842 | +1.76% | 892.3만 |
|---|
| 2026.02.10 | ₩30,099 | ₩30,420 | ₩29,669 | ₩30,166 | +0.22% | 870.9만 |
|---|
| 2026.02.09 | ₩28,234 | ₩30,192 | ₩28,154 | ₩29,710 | +5.23% | 1312.8만 |
|---|
| 2026.02.06 | ₩26,987 | ₩28,730 | ₩26,853 | ₩28,020 | +3.83% | 1799만 |
|---|
| 2026.02.05 | ₩24,881 | ₩27,470 | ₩24,639 | ₩27,175 | +9.22% | 1470.5만 |
|---|
| 2026.02.04 | ₩26,182 | ₩26,343 | ₩24,988 | ₩25,471 | -2.72% | 1163.4만 |
|---|
| 2026.02.03 | ₩26,437 | ₩26,531 | ₩25,391 | ₩26,008 | -1.62% | 945.4만 |
|---|
| 2026.02.02 | ₩25,149 | ₩26,102 | ₩25,015 | ₩26,034 | +3.52% | 834.3만 |
|---|
| 2026.01.30 | ₩25,887 | ₩26,128 | ₩25,176 | ₩25,458 | -1.66% | 947.2만 |
|---|
| 2026.01.29 | ₩26,625 | ₩26,786 | ₩25,632 | ₩26,531 | -0.35% | 1041.4만 |
|---|
| 2026.01.28 | ₩27,027 | ₩27,483 | ₩26,893 | ₩27,175 | +0.55% | 954.6만 |
|---|
| 2026.01.27 | ₩26,531 | ₩27,040 | ₩26,383 | ₩26,920 | +1.47% | 699.6만 |
|---|
| 2026.01.26 | ₩26,356 | ₩26,772 | ₩26,236 | ₩26,598 | +0.92% | 633.3만 |
|---|
| 2026.01.23 | ₩26,088 | ₩26,128 | ₩25,806 | ₩26,008 | -0.31% | 916.8만 |
|---|
| 2026.01.22 | ₩25,806 | ₩26,021 | ₩25,417 | ₩25,565 | -0.94% | 751.1만 |
|---|
| 2026.01.21 | ₩25,350 | ₩25,739 | ₩25,096 | ₩25,458 | +0.42% | 1017.9만 |
|---|
| 2026.01.20 | ₩25,122 | ₩25,847 | ₩25,082 | ₩25,350 | +0.91% | 743.8만 |
|---|
| 2026.01.16 | ₩26,222 | ₩26,276 | ₩25,981 | ₩26,034 | -0.72% | 650.2만 |
|---|
| 2026.01.15 | ₩26,088 | ₩26,383 | ₩25,739 | ₩25,739 | -1.34% | 728.4만 |
|---|
| 2026.01.14 | ₩25,203 | ₩25,337 | ₩25,028 | ₩25,324 | +0.48% | 483.3만 |
|---|
| 2026.01.13 | ₩24,881 | ₩25,230 | ₩24,774 | ₩25,082 | +0.81% | 521.7만 |
|---|
| 2026.01.12 | ₩24,036 | ₩24,532 | ₩23,996 | ₩24,505 | +1.95% | 516.5만 |
|---|
| 2026.01.09 | ₩23,620 | ₩23,848 | ₩23,379 | ₩23,660 | +0.17% | 655.8만 |
|---|
| 2026.01.08 | ₩23,486 | ₩23,526 | ₩23,057 | ₩23,245 | -1.03% | 602.3만 |
|---|
| 2026.01.07 | ₩23,540 | ₩23,701 | ₩23,298 | ₩23,634 | +0.40% | 629.3만 |
|---|
| 2026.01.06 | ₩23,499 | ₩23,888 | ₩23,459 | ₩23,473 | -0.11% | 1125.2만 |
|---|
| 2026.01.05 | ₩23,057 | ₩23,164 | ₩22,534 | ₩22,748 | -1.34% | 906만 |
|---|
| 2026.01.02 | ₩22,359 | ₩22,762 | ₩22,359 | ₩22,614 | +1.14% | 986.2만 |
|---|
| 2025.12.31 | ₩21,715 | ₩21,890 | ₩21,568 | ₩21,595 | -0.56% | 575.3만 |
|---|
| 2025.12.30 | ₩21,702 | ₩21,702 | ₩21,487 | ₩21,501 | -0.93% | 368만 |
|---|
| 2025.12.29 | ₩21,675 | ₩21,997 | ₩21,407 | ₩21,487 | -0.87% | 604.3만 |
|---|
| 2025.12.26 | ₩21,246 | ₩21,313 | ₩20,911 | ₩21,085 | -0.76% | 345.4만 |
|---|
| 2025.12.24 | ₩20,830 | ₩20,911 | ₩20,750 | ₩20,857 | +0.13% | 225만 |
|---|
| 2025.12.23 | ₩20,696 | ₩20,897 | ₩20,642 | ₩20,830 | +0.65% | 265.9만 |
|---|
| 2025.12.22 | ₩20,683 | ₩20,750 | ₩20,508 | ₩20,589 | -0.45% | 371.7만 |
|---|
| 2025.12.19 | ₩20,227 | ₩20,589 | ₩20,213 | ₩20,334 | +0.53% | 1129.7만 |
|---|
| 2025.12.18 | ₩19,972 | ₩20,146 | ₩19,851 | ₩19,945 | -0.13% | 619.6만 |
|---|
| 2025.12.17 | ₩20,455 | ₩20,495 | ₩19,744 | ₩19,784 | -3.28% | 782.5만 |
|---|
| 2025.12.16 | ₩20,522 | ₩20,683 | ₩20,361 | ₩20,522 | 0.00% | 997.6만 |
|---|
| 2025.12.15 | ₩20,991 | ₩21,233 | ₩20,870 | ₩20,897 | -0.45% | 572만 |
|---|
| 2025.12.12 | ₩21,850 | ₩21,850 | ₩21,031 | ₩21,139 | -3.25% | 1002.1만 |
|---|
| 2025.12.11 | ₩21,836 | ₩22,051 | ₩21,595 | ₩21,997 | +0.74% | 599.2만 |
|---|
| 2025.12.10 | ₩21,702 | ₩22,145 | ₩21,514 | ₩22,037 | +1.55% | 685.7만 |
|---|
| 2025.12.09 | ₩21,139 | ₩21,501 | ₩21,072 | ₩21,420 | +1.33% | 515.8만 |
|---|
| 2025.12.08 | ₩21,313 | ₩21,434 | ₩20,991 | ₩21,112 | -0.94% | 612.7만 |
|---|
| 2025.12.05 | ₩20,562 | ₩20,750 | ₩20,388 | ₩20,401 | -0.78% | 385.5만 |
|---|
| 2025.12.04 | ₩20,334 | ₩20,388 | ₩20,200 | ₩20,334 | 0.00% | 543.9만 |
|---|
| 2025.12.03 | ₩20,280 | ₩20,669 | ₩20,146 | ₩20,656 | +1.85% | 643.7만 |
|---|
| 2025.12.02 | ₩20,173 | ₩20,508 | ₩20,093 | ₩20,481 | +1.53% | 739.6만 |
|---|
| 2025.12.01 | ₩19,717 | ₩19,958 | ₩19,623 | ₩19,891 | +0.88% | 521.6만 |
|---|
| 2025.11.28 | ₩19,932 | ₩20,066 | ₩19,838 | ₩20,052 | +0.61% | 535.6만 |
|---|
| 2025.11.26 | ₩19,301 | ₩19,502 | ₩19,180 | ₩19,315 | +0.07% | 548만 |
|---|
| 2025.11.25 | ₩18,684 | ₩19,033 | ₩18,389 | ₩19,019 | +1.79% | 542.3만 |
|---|
| 2025.11.24 | ₩18,617 | ₩19,060 | ₩18,496 | ₩18,993 | +2.02% | 776.6만 |
|---|
| 2025.11.21 | ₩18,228 | ₩18,765 | ₩17,906 | ₩18,537 | +1.69% | 778.7만 |
|---|
| 2025.11.20 | ₩19,596 | ₩19,690 | ₩18,402 | ₩18,443 | -5.89% | 935.9만 |
|---|
| 2025.11.19 | ₩18,631 | ₩18,926 | ₩18,496 | ₩18,872 | +1.30% | 712.7만 |
|---|
| 2025.11.18 | ₩18,885 | ₩19,207 | ₩18,684 | ₩19,006 | +0.64% | 744.4만 |
|---|
| 2025.11.17 | ₩19,140 | ₩19,502 | ₩19,046 | ₩19,180 | +0.21% | 706.8만 |
|---|
| 2025.11.14 | ₩19,248 | ₩19,905 | ₩19,221 | ₩19,596 | +1.81% | 458.2만 |
|---|
| 2025.11.13 | ₩20,253 | ₩20,253 | ₩19,516 | ₩19,623 | -3.11% | 907.4만 |
|---|
| 2025.11.12 | ₩20,294 | ₩20,294 | ₩19,999 | ₩20,106 | -0.93% | 538.6만 |
|---|
| 2025.11.11 | ₩20,146 | ₩20,294 | ₩19,999 | ₩20,093 | -0.27% | 712.7만 |
|---|
| 2025.11.10 | ₩20,589 | ₩20,696 | ₩20,267 | ₩20,629 | +0.20% | 804.8만 |
|---|
| 2025.11.07 | ₩20,106 | ₩20,428 | ₩19,838 | ₩20,414 | +1.53% | 1008.5만 |
|---|
| 2025.11.06 | ₩20,870 | ₩21,005 | ₩20,508 | ₩20,616 | -1.22% | 960.8만 |
|---|
| 2025.11.05 | ₩20,723 | ₩21,461 | ₩20,562 | ₩21,233 | +2.46% | 1052.7만 |
|---|
| 2025.11.04 | ₩20,790 | ₩21,058 | ₩20,602 | ₩20,616 | -0.84% | 1386.6만 |
|---|
| 2025.11.03 | ₩21,608 | ₩21,850 | ₩21,514 | ₩21,715 | +0.50% | 800.3만 |
|---|
| 2025.10.31 | ₩21,233 | ₩21,984 | ₩21,152 | ₩21,474 | +1.14% | 1110.8만 |
|---|
| 2025.10.30 | ₩19,784 | ₩20,549 | ₩19,221 | ₩20,173 | +1.97% | 1255.7만 |
|---|
| 2025.10.29 | ₩19,422 | ₩19,516 | ₩19,087 | ₩19,355 | -0.35% | 1535만 |
|---|
| 2025.10.28 | ₩17,812 | ₩17,946 | ₩17,678 | ₩17,920 | +0.60% | 639.5만 |
|---|
| 2025.10.27 | ₩17,799 | ₩17,839 | ₩17,584 | ₩17,745 | -0.30% | 640.9만 |
|---|
| 2025.10.24 | ₩17,437 | ₩17,517 | ₩17,316 | ₩17,410 | -0.15% | 666.2만 |
|---|
| 2025.10.23 | ₩16,940 | ₩17,249 | ₩16,927 | ₩17,195 | +1.50% | 747.2만 |
|---|
| 2025.10.22 | ₩16,967 | ₩16,981 | ₩16,511 | ₩16,712 | -1.50% | 974.1만 |
|---|
| 2025.10.21 | ₩17,182 | ₩17,209 | ₩16,927 | ₩17,008 | -1.01% | 755.6만 |
|---|
| 2025.10.20 | ₩17,557 | ₩17,571 | ₩17,343 | ₩17,423 | -0.76% | 806.4만 |
|---|
| 2025.10.17 | ₩17,155 | ₩17,262 | ₩16,833 | ₩17,061 | -0.55% | 813.2만 |
|---|
| 2025.10.16 | ₩16,914 | ₩17,222 | ₩16,699 | ₩16,873 | -0.24% | 1602.3만 |
|---|
| 2025.10.15 | ₩15,894 | ₩16,069 | ₩15,787 | ₩16,002 | +0.68% | 874.4만 |
|---|
| 2025.10.14 | ₩15,090 | ₩15,438 | ₩15,036 | ₩15,183 | +0.62% | 820.3만 |
|---|
| 2025.10.13 | ₩15,452 | ₩15,774 | ₩15,331 | ₩15,733 | +1.82% | 992만 |
|---|
| 2025.10.10 | ₩15,707 | ₩15,787 | ₩14,848 | ₩14,861 | -5.38% | 1102.4만 |
|---|