시장 데이터를 불러오는 중
전체 종목
타워 세미컨덕터 과거 주가
Tower Semiconductor Ltd. - Ordinary Shares · TSEM · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tower Semiconductor Ltd. - Ordinary Shares · TSEM · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩315,165 | ₩319,952 | ₩301,473 | ₩306,716 | -2.68% | 120만 |
| 2026.10.08 | ₩323,681 | ₩325,853 | ₩297,127 | ₩306,770 | -5.22% | 243.8만 |
| 2026.10.07 | ₩332,022 | ₩335,227 | ₩324,217 | ₩332,921 | +0.27% | 148.4만 |
| 2026.10.06 | ₩344,548 | ₩360,654 | ₩344,025 | ₩346,546 | +0.58% | 238.1만 |
| 2026.10.05 | ₩325,156 | ₩335,268 | ₩322,608 | ₩334,691 | +2.93% | 165.9만 |
| 2026.10.02 | ₩329,876 | ₩334,584 | ₩322,581 | ₩323,010 | -2.08% | 199.8만 |
| 2026.10.01 | ₩316,895 | ₩332,465 | ₩312,469 | ₩323,600 | +2.12% | 207만 |
| 2026.09.30 | ₩314,052 | ₩316,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩305,000 |
| -2.88% |
| 80.7만 |
| 2026.09.29 | ₩309,573 | ₩318,571 | ₩305,938 | ₩314,387 | +1.56% | 118.9만 |
|---|
| 2026.09.28 | ₩303,766 | ₩306,636 | ₩292,554 | ₩303,135 | -0.21% | 183만 |
|---|
| 2026.09.25 | ₩299,635 | ₩316,050 | ₩295,639 | ₩309,076 | +3.15% | 200.9만 |
|---|
| 2026.09.24 | ₩303,296 | ₩305,925 | ₩291,267 | ₩291,388 | -3.93% | 176.8만 |
|---|
| 2026.09.23 | ₩317,498 | ₩317,780 | ₩300,534 | ₩309,117 | -2.64% | 147.2만 |
|---|
| 2026.09.22 | ₩306,408 | ₩317,659 | ₩304,436 | ₩317,311 | +3.56% | 185.8만 |
|---|
| 2026.09.21 | ₩304,463 | ₩321,857 | ₩300,494 | ₩313,569 | +2.99% | 223.2만 |
|---|
| 2026.09.18 | ₩301,754 | ₩305,496 | ₩294,217 | ₩299,863 | -0.63% | 936.2만 |
|---|
| 2026.09.17 | ₩288,357 | ₩296,806 | ₩284,320 | ₩294,016 | +1.96% | 242.4만 |
|---|
| 2026.09.16 | ₩269,622 | ₩278,205 | ₩265,331 | ₩271,164 | +0.57% | 144.5만 |
|---|
| 2026.09.15 | ₩260,516 | ₩263,239 | ₩256,587 | ₩261,670 | +0.44% | 143.4만 |
|---|
| 2026.09.14 | ₩264,486 | ₩269,837 | ₩255,541 | ₩256,305 | -3.09% | 169.8만 |
|---|
| 2026.09.11 | ₩286,493 | ₩286,493 | ₩277,146 | ₩283,663 | -0.99% | 111.9만 |
|---|
| 2026.09.10 | ₩282,818 | ₩287,539 | ₩278,312 | ₩279,036 | -1.34% | 113.4만 |
|---|
| 2026.09.09 | ₩292,756 | ₩302,438 | ₩289,805 | ₩290,436 | -0.79% | 98.8만 |
|---|
| 2026.09.08 | ₩298,147 | ₩303,886 | ₩291,978 | ₩294,794 | -1.12% | 154만 |
|---|
| 2026.09.04 | ₩282,496 | ₩299,944 | ₩277,722 | ₩298,173 | +5.55% | 172.4만 |
|---|
| 2026.09.03 | ₩273,873 | ₩279,787 | ₩269,059 | ₩276,475 | +0.95% | 110.2만 |
|---|
| 2026.09.02 | ₩272,117 | ₩280,632 | ₩267,329 | ₩277,347 | +1.92% | 120.5만 |
|---|
| 2026.09.01 | ₩273,672 | ₩275,965 | ₩263,333 | ₩266,953 | -2.46% | 175.4만 |
|---|
| 2026.08.31 | ₩281,960 | ₩283,167 | ₩271,714 | ₩274,986 | -2.47% | 119.6만 |
|---|
| 2026.08.28 | ₩294,177 | ₩295,800 | ₩277,481 | ₩278,956 | -5.17% | 125만 |
|---|
| 2026.08.27 | ₩303,484 | ₩307,682 | ₩293,024 | ₩294,834 | -2.85% | 106.8만 |
|---|
| 2026.08.26 | ₩287,539 | ₩297,047 | ₩284,642 | ₩296,685 | +3.18% | 123.9만 |
|---|
| 2026.08.25 | ₩291,978 | ₩291,978 | ₩279,747 | ₩285,259 | -2.30% | 99.4만 |
|---|
| 2026.08.24 | ₩294,378 | ₩294,378 | ₩280,820 | ₩283,100 | -3.83% | 190.6만 |
|---|
| 2026.08.21 | ₩304,356 | ₩308,164 | ₩292,112 | ₩298,509 | -1.92% | 81.7만 |
|---|
| 2026.08.20 | ₩303,699 | ₩305,335 | ₩296,189 | ₩300,105 | -1.18% | 97.8만 |
|---|
| 2026.08.19 | ₩323,882 | ₩324,579 | ₩302,063 | ₩303,699 | -6.23% | 145.9만 |
|---|
| 2026.08.18 | ₩334,986 | ₩339,881 | ₩314,964 | ₩322,594 | -3.70% | 184.7만 |
|---|
| 2026.08.17 | ₩362,303 | ₩372,657 | ₩353,265 | ₩353,680 | -2.38% | 122.1만 |
|---|
| 2026.08.14 | ₩339,961 | ₩359,876 | ₩335,817 | ₩356,027 | +4.73% | 114.8만 |
|---|
| 2026.08.13 | ₩341,155 | ₩357,690 | ₩337,963 | ₩339,224 | -0.57% | 138.2만 |
|---|
| 2026.08.12 | ₩354,217 | ₩365,911 | ₩347,337 | ₩349,094 | -1.45% | 202.4만 |
|---|
| 2026.08.11 | ₩336,756 | ₩346,774 | ₩325,317 | ₩334,704 | -0.61% | 117.7만 |
|---|
| 2026.08.10 | ₩338,030 | ₩356,550 | ₩337,950 | ₩338,687 | +0.19% | 225.4만 |
|---|
| 2026.08.07 | ₩308,781 | ₩342,871 | ₩308,540 | ₩338,607 | +9.66% | 215.7만 |
|---|
| 2026.08.06 | ₩280,015 | ₩312,040 | ₩280,015 | ₩301,338 | +7.61% | 218.9만 |
|---|
| 2026.08.05 | ₩308,178 | ₩309,425 | ₩282,966 | ₩283,154 | -8.12% | 332.1만 |
|---|
| 2026.08.04 | ₩302,331 | ₩335,750 | ₩276,797 | ₩321,226 | +6.25% | 633.1만 |
|---|
| 2026.08.03 | ₩274,973 | ₩320,475 | ₩273,578 | ₩314,240 | +14.28% | 356.3만 |
|---|
| 2026.07.31 | ₩306,247 | ₩312,322 | ₩285,661 | ₩294,593 | -3.81% | 186.9만 |
|---|
| 2026.07.30 | ₩275,751 | ₩288,558 | ₩271,205 | ₩283,180 | +2.69% | 160.5만 |
|---|
| 2026.07.29 | ₩277,601 | ₩282,966 | ₩248,192 | ₩251,907 | -9.26% | 191.2만 |
|---|
| 2026.07.28 | ₩284,441 | ₩284,977 | ₩265,800 | ₩272,224 | -4.30% | 206.2만 |
|---|
| 2026.07.27 | ₩315,929 | ₩315,929 | ₩286,573 | ₩300,681 | -4.83% | 151.1만 |
|---|
| 2026.07.24 | ₩341,503 | ₩349,335 | ₩312,738 | ₩312,965 | -8.36% | 128.7만 |
|---|
| 2026.07.23 | ₩329,622 | ₩352,527 | ₩329,622 | ₩349,241 | +5.95% | 126.5만 |
|---|
| 2026.07.22 | ₩325,585 | ₩340,417 | ₩325,478 | ₩334,637 | +2.78% | 105.2만 |
|---|
| 2026.07.21 | ₩322,702 | ₩339,318 | ₩320,248 | ₩336,488 | +4.27% | 148.9만 |
|---|
| 2026.07.20 | ₩321,495 | ₩324,888 | ₩304,691 | ₩304,705 | -5.22% | 114.4만 |
|---|
| 2026.07.17 | ₩298,415 | ₩321,656 | ₩283,583 | ₩313,944 | +5.20% | 251.2만 |
|---|
| 2026.07.16 | ₩323,412 | ₩332,371 | ₩314,320 | ₩319,067 | -1.34% | 162.5만 |
|---|
| 2026.07.15 | ₩345,245 | ₩363,229 | ₩319,778 | ₩336,609 | -2.50% | 243만 |
|---|
| 2026.07.14 | ₩364,101 | ₩367,453 | ₩337,963 | ₩342,630 | -5.90% | 465.6만 |
|---|
| 2026.07.13 | ₩285,339 | ₩318,826 | ₩285,339 | ₩308,017 | +7.95% | 237.5만 |
|---|
| 2026.07.10 | ₩295,451 | ₩300,856 | ₩289,255 | ₩298,723 | +1.11% | 79.1만 |
|---|
| 2026.07.09 | ₩301,701 | ₩315,916 | ₩301,043 | ₩303,860 | +0.72% | 169.5만 |
|---|
| 2026.07.08 | ₩281,866 | ₩291,173 | ₩275,872 | ₩290,610 | +3.10% | 144.3만 |
|---|
| 2026.07.07 | ₩270,226 | ₩286,748 | ₩267,718 | ₩284,213 | +5.18% | 194.3만 |
|---|
| 2026.07.06 | ₩297,932 | ₩305,201 | ₩289,671 | ₩293,627 | -1.44% | 121만 |
|---|
| 2026.07.02 | ₩325,008 | ₩327,167 | ₩282,523 | ₩293,761 | -9.61% | 271.3만 |
|---|
| 2026.07.01 | ₩331,244 | ₩340,216 | ₩324,096 | ₩329,179 | -0.62% | 116.8만 |
|---|
| 2026.06.30 | ₩338,687 | ₩353,372 | ₩334,892 | ₩349,537 | +3.20% | 125.2만 |
|---|
| 2026.06.29 | ₩333,015 | ₩343,153 | ₩312,523 | ₩342,764 | +2.93% | 160.5만 |
|---|
| 2026.06.26 | ₩335,469 | ₩338,339 | ₩320,516 | ₩335,147 | -0.10% | 200.2만 |
|---|
| 2026.06.25 | ₩386,832 | ₩388,548 | ₩352,017 | ₩361,928 | -6.44% | 150.7만 |
|---|
| 2026.06.24 | ₩373,770 | ₩382,205 | ₩360,024 | ₩369,223 | -1.22% | 126.7만 |
|---|
| 2026.06.23 | ₩375,875 | ₩393,389 | ₩370,256 | ₩379,053 | +0.85% | 185.7만 |
|---|
| 2026.06.22 | ₩384,377 | ₩429,062 | ₩384,377 | ₩424,918 | +10.55% | 302.1만 |
|---|
| 2026.06.18 | ₩370,283 | ₩388,763 | ₩367,158 | ₩384,538 | +3.85% | 252.4만 |
|---|
| 2026.06.17 | ₩360,211 | ₩368,566 | ₩352,970 | ₩358,240 | -0.55% | 126만 |
|---|
| 2026.06.16 | ₩376,827 | ₩383,385 | ₩359,447 | ₩360,118 | -4.43% | 141.8만 |
|---|
| 2026.06.15 | ₩369,827 | ₩390,841 | ₩369,827 | ₩384,699 | +4.02% | 216.7만 |
|---|
| 2026.06.12 | ₩346,452 | ₩361,472 | ₩342,617 | ₩352,594 | +1.77% | 120.9만 |
|---|
| 2026.06.11 | ₩335,214 | ₩346,948 | ₩324,686 | ₩346,452 | +3.35% | 234.8만 |
|---|
| 2026.06.10 | ₩311,236 | ₩319,617 | ₩295,719 | ₩313,193 | +0.63% | 236.1만 |
|---|
| 2026.06.09 | ₩327,355 | ₩331,580 | ₩281,410 | ₩305,871 | -6.56% | 325.3만 |
|---|
| 2026.06.08 | ₩332,961 | ₩332,961 | ₩321,025 | ₩324,593 | -2.51% | 127.5만 |
|---|
| 2026.06.05 | ₩338,339 | ₩344,078 | ₩312,161 | ₩315,795 | -6.66% | 160.7만 |
|---|
| 2026.06.04 | ₩338,526 | ₩358,066 | ₩333,444 | ₩350,435 | +3.52% | 130.2만 |
|---|
| 2026.06.03 | ₩364,972 | ₩371,302 | ₩353,721 | ₩359,286 | -1.56% | 116.7만 |
|---|
| 2026.06.02 | ₩349,134 | ₩378,517 | ₩344,963 | ₩368,405 | +5.52% | 231.1만 |
|---|
| 2026.06.01 | ₩339,103 | ₩339,291 | ₩323,171 | ₩338,660 | -0.13% | 250.6만 |
|---|
| 2026.05.29 | ₩379,818 | ₩382,205 | ₩327,704 | ₩342,281 | -9.88% | 339.3만 |
|---|
| 2026.05.28 | ₩385,236 | ₩388,763 | ₩361,566 | ₩369,465 | -4.09% | 135.8만 |
|---|
| 2026.05.27 | ₩387,422 | ₩389,004 | ₩366,112 | ₩372,536 | -3.84% | 145.4만 |
|---|
| 2026.05.26 | ₩402,321 | ₩406,156 | ₩367,413 | ₩386,939 | -3.82% | 250.4만 |
|---|
| 2026.05.22 | ₩385,772 | ₩386,483 | ₩374,172 | ₩380,099 | -1.47% | 138.4만 |
|---|
| 2026.05.21 | ₩349,121 | ₩375,044 | ₩348,209 | ₩374,172 | +7.18% | 156.2만 |
|---|
| 2026.05.20 | ₩346,331 | ₩359,997 | ₩344,347 | ₩354,686 | +2.41% | 174.7만 |
|---|
| 2026.05.19 | ₩323,064 | ₩346,747 | ₩316,104 | ₩336,984 | +4.31% | 287.9만 |
|---|
| 2026.05.18 | ₩365,911 | ₩372,616 | ₩322,970 | ₩332,679 | -9.08% | 327.2만 |
|---|
| 2026.05.15 | ₩368,606 | ₩373,488 | ₩351,682 | ₩367,426 | -0.32% | 221.9만 |
|---|
| 2026.05.14 | ₩359,367 | ₩380,140 | ₩351,360 | ₩376,425 | +4.75% | 340.4만 |
|---|
| 2026.05.13 | ₩340,565 | ₩364,664 | ₩326,551 | ₩363,122 | +6.62% | 611만 |
|---|
| 2026.05.12 | ₩298,697 | ₩300,614 | ₩281,303 | ₩296,148 | -0.85% | 233.9만 |
|---|
| 2026.05.11 | ₩284,790 | ₩309,251 | ₩284,280 | ₩306,944 | +7.78% | 269.2만 |
|---|
| 2026.05.08 | ₩288,478 | ₩290,087 | ₩275,362 | ₩282,993 | -1.90% | 159.8만 |
|---|
| 2026.05.07 | ₩284,092 | ₩286,815 | ₩269,408 | ₩281,625 | -0.87% | 277.9만 |
|---|
| 2026.05.06 | ₩312,027 | ₩312,027 | ₩287,002 | ₩290,838 | -6.79% | 232만 |
|---|
| 2026.05.05 | ₩299,300 | ₩307,092 | ₩291,817 | ₩302,452 | +1.05% | 169.6만 |
|---|
| 2026.05.04 | ₩292,393 | ₩296,363 | ₩279,358 | ₩288,411 | -1.36% | 163.5만 |
|---|
| 2026.05.01 | ₩288,773 | ₩299,823 | ₩285,661 | ₩292,367 | +1.24% | 144.6만 |
|---|
| 2026.04.30 | ₩272,425 | ₩297,409 | ₩269,354 | ₩296,444 | +8.82% | 265만 |
|---|
| 2026.04.29 | ₩264,821 | ₩269,193 | ₩253,556 | ₩267,114 | +0.87% | 210.9만 |
|---|
| 2026.04.28 | ₩260,168 | ₩261,254 | ₩246,945 | ₩259,564 | -0.23% | 281.2만 |
|---|
| 2026.04.27 | ₩269,931 | ₩275,308 | ₩261,388 | ₩272,680 | +1.02% | 251.8만 |
|---|
| 2026.04.24 | ₩272,237 | ₩278,245 | ₩258,183 | ₩268,938 | -1.21% | 322.5만 |
|---|
| 2026.04.23 | ₩279,385 | ₩286,010 | ₩259,162 | ₩269,917 | -3.39% | 389.1만 |
|---|
| 2026.04.22 | ₩296,926 | ₩298,790 | ₩270,226 | ₩276,395 | -6.91% | 419.2만 |
|---|
| 2026.04.21 | ₩296,376 | ₩302,827 | ₩283,757 | ₩290,637 | -1.94% | 202.2만 |
|---|
| 2026.04.20 | ₩300,950 | ₩306,743 | ₩291,897 | ₩301,057 | +0.04% | 222.1만 |
|---|
| 2026.04.17 | ₩294,901 | ₩304,731 | ₩288,491 | ₩303,685 | +2.98% | 225.4만 |
|---|
| 2026.04.16 | ₩288,679 | ₩291,307 | ₩275,885 | ₩287,995 | -0.24% | 216.8만 |
|---|
| 2026.04.15 | ₩286,734 | ₩294,311 | ₩279,774 | ₩289,175 | +0.85% | 184.5만 |
|---|
| 2026.04.14 | ₩281,826 | ₩288,545 | ₩263,775 | ₩287,136 | +1.88% | 300.1만 |
|---|
| 2026.04.13 | ₩272,358 | ₩281,544 | ₩268,160 | ₩280,914 | +3.14% | 282.9만 |
|---|
| 2026.04.10 | ₩276,260 | ₩284,079 | ₩270,387 | ₩273,028 | -1.17% | 196.2만 |
|---|
| 2026.04.09 | ₩277,414 | ₩284,307 | ₩266,980 | ₩273,337 | -1.47% | 208.8만 |
|---|
| 2026.04.08 | ₩279,358 | ₩280,324 | ₩265,532 | ₩273,149 | -2.22% | 313.9만 |
|---|
| 2026.04.07 | ₩254,052 | ₩259,698 | ₩246,073 | ₩255,957 | +0.75% | 144.8만 |
|---|
| 2026.04.06 | ₩264,459 | ₩272,479 | ₩251,866 | ₩255,058 | -3.55% | 259.2만 |
|---|
| 2026.04.02 | ₩240,038 | ₩266,792 | ₩236,028 | ₩265,264 | +10.51% | 345.6만 |
|---|
| 2026.04.01 | ₩237,410 | ₩252,094 | ₩235,599 | ₩250,874 | +5.67% | 335.5만 |
|---|
| 2026.03.31 | ₩226,534 | ₩235,478 | ₩220,056 | ₩235,331 | +3.88% | 340.9만 |
|---|
| 2026.03.30 | ₩230,905 | ₩232,649 | ₩205,532 | ₩212,667 | -7.90% | 516.8만 |
|---|
| 2026.03.27 | ₩227,043 | ₩240,588 | ₩225,528 | ₩230,557 | +1.55% | 419.8만 |
|---|
| 2026.03.26 | ₩242,358 | ₩252,577 | ₩230,865 | ₩234,258 | -3.34% | 547.3만 |
|---|
| 2026.03.25 | ₩255,823 | ₩261,991 | ₩242,492 | ₩253,114 | -1.06% | 593.6만 |
|---|
| 2026.03.24 | ₩232,327 | ₩245,416 | ₩225,541 | ₩242,492 | +4.38% | 458.5만 |
|---|
| 2026.03.23 | ₩229,658 | ₩243,699 | ₩226,011 | ₩230,838 | +0.51% | 547.5만 |
|---|
| 2026.03.20 | ₩232,689 | ₩238,818 | ₩215,818 | ₩219,439 | -5.69% | 670.9만 |
|---|
| 2026.03.19 | ₩186,409 | ₩223,208 | ₩181,769 | ₩222,725 | +19.48% | 794.3만 |
|---|
| 2026.03.18 | ₩189,802 | ₩197,325 | ₩182,520 | ₩190,378 | +0.30% | 288.1만 |
|---|
| 2026.03.17 | ₩185,698 | ₩186,181 | ₩178,349 | ₩184,880 | -0.44% | 200.5만 |
|---|
| 2026.03.16 | ₩179,247 | ₩188,420 | ₩179,247 | ₩185,698 | +3.60% | 400.1만 |
|---|
| 2026.03.13 | ₩163,946 | ₩172,971 | ₩163,946 | ₩167,245 | +2.01% | 265.4만 |
|---|
| 2026.03.12 | ₩162,417 | ₩169,619 | ₩157,361 | ₩158,970 | -2.12% | 285.4만 |
|---|
| 2026.03.11 | ₩156,624 | ₩161,907 | ₩155,081 | ₩160,177 | +2.27% | 208만 |
|---|
| 2026.03.10 | ₩154,961 | ₩161,438 | ₩152,091 | ₩156,744 | +1.15% | 187.9만 |
|---|
| 2026.03.09 | ₩146,606 | ₩155,055 | ₩145,412 | ₩154,840 | +5.62% | 214.9만 |
|---|
| 2026.03.06 | ₩153,217 | ₩157,978 | ₩146,807 | ₩148,309 | -3.20% | 178.1만 |
|---|
| 2026.03.05 | ₩161,894 | ₩169,619 | ₩155,108 | ₩161,653 | -0.15% | 166.6만 |
|---|
| 2026.03.04 | ₩169,538 | ₩171,268 | ₩161,800 | ₩165,622 | -2.31% | 212.9만 |
|---|
| 2026.03.03 | ₩177,289 | ₩177,987 | ₩165,703 | ₩168,345 | -5.05% | 291만 |
|---|
| 2026.03.02 | ₩170,490 | ₩186,141 | ₩170,249 | ₩185,859 | +9.01% | 271.9만 |
|---|
| 2026.02.27 | ₩166,078 | ₩172,193 | ₩165,247 | ₩167,459 | +0.83% | 178만 |
|---|
| 2026.02.26 | ₩170,530 | ₩173,762 | ₩159,721 | ₩166,078 | -2.61% | 198.2만 |
|---|
| 2026.02.25 | ₩171,469 | ₩176,766 | ₩167,969 | ₩168,935 | -1.48% | 168.1만 |
|---|
| 2026.02.24 | ₩172,529 | ₩174,312 | ₩167,567 | ₩168,988 | -2.05% | 160.5만 |
|---|
| 2026.02.23 | ₩172,770 | ₩174,031 | ₩167,138 | ₩170,893 | -1.09% | 122.5만 |
|---|
| 2026.02.20 | ₩166,333 | ₩178,765 | ₩166,226 | ₩172,287 | +3.58% | 138만 |
|---|
| 2026.02.19 | ₩170,088 | ₩172,663 | ₩164,683 | ₩168,787 | -0.76% | 162.3만 |
|---|
| 2026.02.18 | ₩173,736 | ₩179,475 | ₩168,868 | ₩172,126 | -0.93% | 175.2만 |
|---|
| 2026.02.17 | ₩171,121 | ₩175,613 | ₩168,063 | ₩171,362 | +0.14% | 174.3만 |
|---|
| 2026.02.13 | ₩178,121 | ₩178,537 | ₩170,316 | ₩172,649 | -3.07% | 150.6만 |
|---|
| 2026.02.12 | ₩179,623 | ₩179,663 | ₩167,821 | ₩179,140 | -0.27% | 384.6만 |
|---|
| 2026.02.11 | ₩193,154 | ₩196,869 | ₩172,395 | ₩180,293 | -6.66% | 566.4만 |
|---|
| 2026.02.10 | ₩196,936 | ₩196,990 | ₩182,895 | ₩183,150 | -7.00% | 333.3만 |
|---|
| 2026.02.09 | ₩186,141 | ₩200,584 | ₩186,127 | ₩197,848 | +6.29% | 262.5만 |
|---|
| 2026.02.06 | ₩177,249 | ₩189,091 | ₩176,726 | ₩186,462 | +5.20% | 260만 |
|---|
| 2026.02.05 | ₩163,624 | ₩175,814 | ₩158,528 | ₩173,105 | +5.79% | 508.8만 |
|---|
| 2026.02.04 | ₩183,794 | ₩183,928 | ₩153,593 | ₩162,645 | -11.51% | 404.1만 |
|---|
| 2026.02.03 | ₩188,098 | ₩191,344 | ₩177,960 | ₩182,922 | -2.75% | 201.7만 |
|---|
| 2026.02.02 | ₩178,885 | ₩187,951 | ₩178,872 | ₩183,579 | +2.62% | 172.7만 |
|---|
| 2026.01.30 | ₩182,788 | ₩188,367 | ₩178,094 | ₩180,682 | -1.15% | 236.9만 |
|---|
| 2026.01.29 | ₩186,208 | ₩186,677 | ₩169,954 | ₩180,656 | -2.98% | 267.4만 |
|---|
| 2026.01.28 | ₩181,809 | ₩186,878 | ₩173,481 | ₩186,315 | +2.48% | 239.2만 |
|---|
| 2026.01.27 | ₩173,762 | ₩178,832 | ₩172,515 | ₩177,853 | +2.35% | 98.1만 |
|---|
| 2026.01.26 | ₩174,580 | ₩177,343 | ₩170,209 | ₩170,383 | -2.40% | 95.3만 |
|---|
| 2026.01.23 | ₩173,669 | ₩174,205 | ₩166,293 | ₩172,488 | -0.68% | 114.7만 |
|---|
| 2026.01.22 | ₩181,044 | ₩183,029 | ₩172,998 | ₩174,312 | -3.72% | 124.2만 |
|---|
| 2026.01.21 | ₩175,117 | ₩182,171 | ₩171,965 | ₩178,926 | +2.17% | 216.3만 |
|---|
| 2026.01.20 | ₩170,517 | ₩173,575 | ₩168,063 | ₩172,998 | +1.45% | 141.7만 |
|---|
| 2026.01.16 | ₩169,417 | ₩174,862 | ₩167,634 | ₩174,111 | +2.77% | 119.7만 |
|---|
| 2026.01.15 | ₩171,657 | ₩177,638 | ₩166,051 | ₩166,293 | -3.13% | 187.7만 |
|---|
| 2026.01.14 | ₩166,682 | ₩167,446 | ₩160,084 | ₩165,220 | -0.88% | 95.2만 |
|---|
| 2026.01.13 | ₩164,683 | ₩171,053 | ₩163,450 | ₩167,339 | +1.61% | 124.8만 |
|---|
| 2026.01.12 | ₩160,312 | ₩165,113 | ₩158,340 | ₩162,672 | +1.47% | 148.8만 |
|---|
| 2026.01.09 | ₩160,097 | ₩161,840 | ₩154,223 | ₩160,969 | +0.54% | 151만 |
|---|
| 2026.01.08 | ₩163,584 | ₩163,584 | ₩151,232 | ₩157,348 | -3.81% | 170.3만 |
|---|
| 2026.01.07 | ₩163,959 | ₩167,540 | ₩159,909 | ₩163,906 | -0.03% | 139.7만 |
|---|
| 2026.01.06 | ₩162,082 | ₩166,306 | ₩158,273 | ₩163,986 | +1.17% | 174.1만 |
|---|
| 2026.01.05 | ₩168,532 | ₩169,578 | ₩151,970 | ₩159,976 | -5.08% | 212.6만 |
|---|
| 2026.01.02 | ₩161,586 | ₩164,174 | ₩159,842 | ₩163,262 | +1.04% | 144.5만 |
|---|
| 2025.12.31 | ₩159,601 | ₩159,856 | ₩152,936 | ₩157,468 | -1.34% | 194.8만 |
|---|
| 2025.12.30 | ₩164,482 | ₩168,291 | ₩161,532 | ₩161,827 | -1.61% | 86.2만 |
|---|
| 2025.12.29 | ₩161,089 | ₩162,886 | ₩160,124 | ₩162,417 | +0.82% | 51.6만 |
|---|
| 2025.12.26 | ₩164,429 | ₩165,528 | ₩161,156 | ₩163,088 | -0.82% | 56.3만 |
|---|
| 2025.12.24 | ₩163,611 | ₩165,890 | ₩162,672 | ₩164,241 | +0.39% | 41.9만 |
|---|
| 2025.12.23 | ₩159,051 | ₩166,936 | ₩159,024 | ₩162,390 | +2.10% | 113.8만 |
|---|
| 2025.12.22 | ₩165,166 | ₩165,287 | ₩155,269 | ₩158,716 | -3.91% | 96.7만 |
|---|
| 2025.12.19 | ₩156,382 | ₩161,451 | ₩155,886 | ₩159,802 | +2.19% | 168.5만 |
|---|
| 2025.12.18 | ₩158,246 | ₩160,312 | ₩155,551 | ₩156,489 | -1.11% | 156.9만 |
|---|
| 2025.12.17 | ₩156,811 | ₩159,869 | ₩149,020 | ₩150,991 | -3.71% | 169.5만 |
|---|
| 2025.12.16 | ₩161,022 | ₩161,411 | ₩151,367 | ₩154,035 | -4.34% | 179.2만 |
|---|
| 2025.12.15 | ₩162,752 | ₩165,756 | ₩157,763 | ₩158,582 | -2.56% | 136.1만 |
|---|
| 2025.12.12 | ₩170,463 | ₩172,555 | ₩158,769 | ₩159,507 | -6.43% | 235.7만 |
|---|
| 2025.12.11 | ₩166,856 | ₩173,776 | ₩165,408 | ₩172,918 | +3.63% | 154.3만 |
|---|
| 2025.12.10 | ₩166,199 | ₩170,155 | ₩166,199 | ₩169,659 | +2.08% | 163.5만 |
|---|
| 2025.12.09 | ₩158,783 | ₩166,507 | ₩157,375 | ₩166,293 | +4.73% | 155.6만 |
|---|
| 2025.12.08 | ₩157,334 | ₩160,848 | ₩155,792 | ₩158,649 | +0.84% | 127만 |
|---|
| 2025.12.05 | ₩156,610 | ₩157,991 | ₩149,556 | ₩152,895 | -2.37% | 140만 |
|---|
| 2025.12.04 | ₩153,137 | ₩154,840 | ₩147,705 | ₩154,317 | +0.77% | 161.5만 |
|---|
| 2025.12.03 | ₩153,794 | ₩155,738 | ₩147,263 | ₩155,578 | +1.16% | 181.3만 |
|---|
| 2025.12.02 | ₩153,164 | ₩160,687 | ₩153,043 | ₩156,181 | +1.97% | 390.7만 |
|---|
| 2025.12.01 | ₩145,037 | ₩150,334 | ₩144,621 | ₩150,012 | +3.43% | 198.4만 |
|---|
| 2025.11.28 | ₩141,349 | ₩146,257 | ₩141,081 | ₩144,983 | +2.57% | 193.6만 |
|---|
| 2025.11.26 | ₩135,099 | ₩142,207 | ₩134,214 | ₩138,747 | +2.70% | 244.5만 |
|---|
| 2025.11.25 | ₩126,597 | ₩132,551 | ₩124,652 | ₩131,425 | +3.81% | 123.9만 |
|---|
| 2025.11.24 | ₩127,563 | ₩130,647 | ₩126,517 | ₩128,810 | +0.98% | 122.6만 |
|---|
| 2025.11.21 | ₩122,855 | ₩126,047 | ₩117,075 | ₩125,591 | +2.23% | 189.9만 |
|---|
| 2025.11.20 | ₩138,117 | ₩138,962 | ₩122,051 | ₩122,855 | -11.05% | 210.4만 |
|---|
| 2025.11.19 | ₩129,440 | ₩134,643 | ₩129,091 | ₩132,136 | +2.08% | 119.5만 |
|---|
| 2025.11.18 | ₩127,978 | ₩132,417 | ₩126,195 | ₩129,641 | +1.30% | 136.9만 |
|---|
| 2025.11.17 | ₩132,793 | ₩135,113 | ₩126,396 | ₩127,898 | -3.69% | 152.8만 |
|---|
| 2025.11.14 | ₩127,294 | ₩135,649 | ₩126,061 | ₩133,115 | +4.57% | 171.3만 |
|---|
| 2025.11.13 | ₩140,531 | ₩140,879 | ₩130,258 | ₩132,887 | -5.44% | 265.3만 |
|---|
| 2025.11.12 | ₩138,010 | ₩143,146 | ₩137,956 | ₩142,717 | +3.41% | 248.3만 |
|---|
| 2025.11.11 | ₩133,101 | ₩137,460 | ₩129,386 | ₩133,812 | +0.53% | 298.6만 |
|---|
| 2025.11.10 | ₩116,673 | ₩133,866 | ₩116,029 | ₩131,559 | +12.76% | 527.3만 |
|---|
| 2025.11.07 | ₩111,309 | ₩112,985 | ₩108,130 | ₩112,744 | +1.29% | 257만 |
|---|
| 2025.11.06 | ₩116,137 | ₩119,315 | ₩112,435 | ₩113,119 | -2.60% | 230.6만 |
|---|
| 2025.11.05 | ₩109,364 | ₩118,966 | ₩108,600 | ₩116,754 | +6.76% | 170.4만 |
|---|
| 2025.11.04 | ₩110,933 | ₩113,267 | ₩110,075 | ₩110,571 | -0.33% | 106.7만 |
|---|
| 2025.11.03 | ₩114,031 | ₩114,380 | ₩110,464 | ₩113,200 | -0.73% | 123.7만 |
|---|
| 2025.10.31 | ₩112,382 | ₩115,319 | ₩111,564 | ₩114,219 | +1.63% | 164.3만 |
|---|
| 2025.10.30 | ₩110,679 | ₩114,366 | ₩109,498 | ₩112,382 | +1.54% | 158.5만 |
|---|
| 2025.10.29 | ₩109,834 | ₩114,326 | ₩109,834 | ₩111,979 | +1.95% | 180.4만 |
|---|
| 2025.10.28 | ₩104,791 | ₩108,171 | ₩103,316 | ₩107,594 | +2.67% | 122.8만 |
|---|
| 2025.10.27 | ₩104,563 | ₩109,203 | ₩104,563 | ₩105,945 | +1.32% | 124.3만 |
|---|
| 2025.10.24 | ₩103,262 | ₩104,295 | ₩101,492 | ₩101,613 | -1.60% | 59.2만 |
|---|
| 2025.10.23 | ₩97,362 | ₩100,889 | ₩97,295 | ₩100,486 | +3.21% | 50.8만 |
|---|
| 2025.10.22 | ₩99,655 | ₩100,245 | ₩96,074 | ₩97,549 | -2.11% | 60.5만 |
|---|
| 2025.10.21 | ₩100,822 | ₩101,532 | ₩99,253 | ₩99,762 | -1.05% | 66.8만 |
|---|
| 2025.10.20 | ₩101,492 | ₩103,812 | ₩101,117 | ₩101,170 | -0.32% | 101.2만 |
|---|
| 2025.10.17 | ₩98,381 | ₩100,258 | ₩97,254 | ₩98,917 | +0.55% | 83.8만 |
|---|
| 2025.10.16 | ₩101,211 | ₩101,412 | ₩97,804 | ₩100,352 | -0.85% | 62.4만 |
|---|
| 2025.10.15 | ₩100,004 | ₩101,921 | ₩97,898 | ₩99,467 | -0.54% | 70.5만 |
|---|
| 2025.10.14 | ₩95,323 | ₩99,816 | ₩95,095 | ₩98,421 | +3.25% | 56.8만 |
|---|
| 2025.10.13 | ₩99,762 | ₩99,829 | ₩97,496 | ₩98,448 | -1.32% | 62.1만 |
|---|
| 2025.10.10 | ₩98,797 | ₩99,977 | ₩95,082 | ₩95,363 | -3.47% | 98.8만 |
|---|