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 | ₩315,217 | ₩320,005 | ₩301,522 | ₩306,766 | -2.68% | 120만 |
| 2026.10.08 | ₩323,734 | ₩325,907 | ₩297,176 | ₩306,820 | -5.22% | 243.8만 |
| 2026.10.07 | ₩332,077 | ₩335,282 | ₩324,270 | ₩332,975 | +0.27% | 148.4만 |
| 2026.10.06 | ₩344,604 | ₩360,713 | ₩344,081 | ₩346,603 | +0.58% | 238.1만 |
| 2026.10.05 | ₩325,209 | ₩335,323 | ₩322,661 | ₩334,746 | +2.93% | 165.9만 |
| 2026.10.02 | ₩329,931 | ₩334,638 | ₩322,634 | ₩323,063 | -2.08% | 199.8만 |
| 2026.10.01 | ₩316,947 | ₩332,519 | ₩312,521 | ₩323,653 | +2.12% | 207만 |
| 2026.09.30 | ₩314,103 | ₩316,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩305,050 |
| -2.88% |
| 80.7만 |
| 2026.09.29 | ₩309,623 | ₩318,623 | ₩305,988 | ₩314,439 | +1.56% | 118.9만 |
|---|
| 2026.09.28 | ₩303,816 | ₩306,686 | ₩292,602 | ₩303,185 | -0.21% | 183만 |
|---|
| 2026.09.25 | ₩299,684 | ₩316,102 | ₩295,687 | ₩309,127 | +3.15% | 200.9만 |
|---|
| 2026.09.24 | ₩303,346 | ₩305,975 | ₩291,315 | ₩291,435 | -3.93% | 176.8만 |
|---|
| 2026.09.23 | ₩317,550 | ₩317,832 | ₩300,583 | ₩309,167 | -2.64% | 147.2만 |
|---|
| 2026.09.22 | ₩306,458 | ₩317,711 | ₩304,486 | ₩317,363 | +3.56% | 185.8만 |
|---|
| 2026.09.21 | ₩304,513 | ₩321,910 | ₩300,543 | ₩313,620 | +2.99% | 223.2만 |
|---|
| 2026.09.18 | ₩301,804 | ₩305,546 | ₩294,266 | ₩299,912 | -0.63% | 936.2만 |
|---|
| 2026.09.17 | ₩288,404 | ₩296,854 | ₩284,367 | ₩294,064 | +1.96% | 242.4만 |
|---|
| 2026.09.16 | ₩269,666 | ₩278,251 | ₩265,374 | ₩271,209 | +0.57% | 144.5만 |
|---|
| 2026.09.15 | ₩260,559 | ₩263,282 | ₩256,629 | ₩261,712 | +0.44% | 143.4만 |
|---|
| 2026.09.14 | ₩264,529 | ₩269,881 | ₩255,583 | ₩256,347 | -3.09% | 169.8만 |
|---|
| 2026.09.11 | ₩286,540 | ₩286,540 | ₩277,191 | ₩283,710 | -0.99% | 111.9만 |
|---|
| 2026.09.10 | ₩282,865 | ₩287,586 | ₩278,358 | ₩279,082 | -1.34% | 113.4만 |
|---|
| 2026.09.09 | ₩292,804 | ₩302,488 | ₩289,853 | ₩290,483 | -0.79% | 98.8만 |
|---|
| 2026.09.08 | ₩298,196 | ₩303,936 | ₩292,026 | ₩294,842 | -1.12% | 154만 |
|---|
| 2026.09.04 | ₩282,543 | ₩299,993 | ₩277,768 | ₩298,222 | +5.55% | 172.4만 |
|---|
| 2026.09.03 | ₩273,918 | ₩279,833 | ₩269,103 | ₩276,520 | +0.95% | 110.2만 |
|---|
| 2026.09.02 | ₩272,161 | ₩280,678 | ₩267,373 | ₩277,392 | +1.92% | 120.5만 |
|---|
| 2026.09.01 | ₩273,717 | ₩276,011 | ₩263,376 | ₩266,997 | -2.46% | 175.4만 |
|---|
| 2026.08.31 | ₩282,006 | ₩283,213 | ₩271,759 | ₩275,032 | -2.47% | 119.6만 |
|---|
| 2026.08.28 | ₩294,225 | ₩295,848 | ₩277,526 | ₩279,002 | -5.17% | 125만 |
|---|
| 2026.08.27 | ₩303,534 | ₩307,732 | ₩293,072 | ₩294,883 | -2.85% | 106.8만 |
|---|
| 2026.08.26 | ₩287,586 | ₩297,096 | ₩284,689 | ₩296,734 | +3.18% | 123.9만 |
|---|
| 2026.08.25 | ₩292,026 | ₩292,026 | ₩279,793 | ₩285,306 | -2.30% | 99.4만 |
|---|
| 2026.08.24 | ₩294,427 | ₩294,427 | ₩280,866 | ₩283,146 | -3.83% | 190.6만 |
|---|
| 2026.08.21 | ₩304,406 | ₩308,215 | ₩292,160 | ₩298,558 | -1.92% | 81.7만 |
|---|
| 2026.08.20 | ₩303,749 | ₩305,385 | ₩296,237 | ₩300,154 | -1.18% | 97.8만 |
|---|
| 2026.08.19 | ₩323,935 | ₩324,632 | ₩302,112 | ₩303,749 | -6.23% | 145.9만 |
|---|
| 2026.08.18 | ₩335,041 | ₩339,937 | ₩315,015 | ₩322,647 | -3.70% | 184.7만 |
|---|
| 2026.08.17 | ₩362,363 | ₩372,718 | ₩353,323 | ₩353,738 | -2.38% | 122.1만 |
|---|
| 2026.08.14 | ₩340,017 | ₩359,935 | ₩335,872 | ₩356,086 | +4.73% | 114.8만 |
|---|
| 2026.08.13 | ₩341,211 | ₩357,749 | ₩338,018 | ₩339,279 | -0.57% | 138.2만 |
|---|
| 2026.08.12 | ₩354,275 | ₩365,971 | ₩347,394 | ₩349,151 | -1.45% | 202.4만 |
|---|
| 2026.08.11 | ₩336,811 | ₩346,831 | ₩325,370 | ₩334,759 | -0.61% | 117.7만 |
|---|
| 2026.08.10 | ₩338,086 | ₩356,609 | ₩338,005 | ₩338,743 | +0.19% | 225.4만 |
|---|
| 2026.08.07 | ₩308,832 | ₩342,928 | ₩308,591 | ₩338,662 | +9.66% | 215.7만 |
|---|
| 2026.08.06 | ₩280,061 | ₩312,091 | ₩280,061 | ₩301,388 | +7.61% | 218.9만 |
|---|
| 2026.08.05 | ₩308,228 | ₩309,476 | ₩283,012 | ₩283,200 | -8.12% | 332.1만 |
|---|
| 2026.08.04 | ₩302,380 | ₩335,805 | ₩276,842 | ₩321,279 | +6.25% | 633.1만 |
|---|
| 2026.08.03 | ₩275,018 | ₩320,528 | ₩273,623 | ₩314,291 | +14.28% | 356.3만 |
|---|
| 2026.07.31 | ₩306,297 | ₩312,373 | ₩285,708 | ₩294,641 | -3.81% | 186.9만 |
|---|
| 2026.07.30 | ₩275,796 | ₩288,605 | ₩271,249 | ₩283,227 | +2.69% | 160.5만 |
|---|
| 2026.07.29 | ₩277,647 | ₩283,012 | ₩248,233 | ₩251,948 | -9.26% | 191.2만 |
|---|
| 2026.07.28 | ₩284,488 | ₩285,024 | ₩265,844 | ₩272,268 | -4.30% | 206.2만 |
|---|
| 2026.07.27 | ₩315,981 | ₩315,981 | ₩286,620 | ₩300,731 | -4.83% | 151.1만 |
|---|
| 2026.07.24 | ₩341,559 | ₩349,393 | ₩312,789 | ₩313,017 | -8.36% | 128.7만 |
|---|
| 2026.07.23 | ₩329,676 | ₩352,585 | ₩329,676 | ₩349,299 | +5.95% | 126.5만 |
|---|
| 2026.07.22 | ₩325,638 | ₩340,473 | ₩325,531 | ₩334,692 | +2.78% | 105.2만 |
|---|
| 2026.07.21 | ₩322,755 | ₩339,373 | ₩320,300 | ₩336,543 | +4.27% | 148.9만 |
|---|
| 2026.07.20 | ₩321,547 | ₩324,941 | ₩304,741 | ₩304,755 | -5.22% | 114.4만 |
|---|
| 2026.07.17 | ₩298,464 | ₩321,708 | ₩283,629 | ₩313,996 | +5.20% | 251.2만 |
|---|
| 2026.07.16 | ₩323,466 | ₩332,425 | ₩314,372 | ₩319,120 | -1.34% | 162.5만 |
|---|
| 2026.07.15 | ₩345,302 | ₩363,288 | ₩319,831 | ₩336,664 | -2.50% | 243만 |
|---|
| 2026.07.14 | ₩364,160 | ₩367,513 | ₩338,018 | ₩342,686 | -5.90% | 465.6만 |
|---|
| 2026.07.13 | ₩285,386 | ₩318,878 | ₩285,386 | ₩308,067 | +7.95% | 237.5만 |
|---|
| 2026.07.10 | ₩295,500 | ₩300,905 | ₩289,303 | ₩298,772 | +1.11% | 79.1만 |
|---|
| 2026.07.09 | ₩301,750 | ₩315,968 | ₩301,093 | ₩303,909 | +0.72% | 169.5만 |
|---|
| 2026.07.08 | ₩281,912 | ₩291,221 | ₩275,917 | ₩290,658 | +3.10% | 144.3만 |
|---|
| 2026.07.07 | ₩270,270 | ₩286,795 | ₩267,762 | ₩284,260 | +5.18% | 194.3만 |
|---|
| 2026.07.06 | ₩297,981 | ₩305,251 | ₩289,719 | ₩293,675 | -1.44% | 121만 |
|---|
| 2026.07.02 | ₩325,062 | ₩327,221 | ₩282,570 | ₩293,810 | -9.61% | 271.3만 |
|---|
| 2026.07.01 | ₩331,299 | ₩340,272 | ₩324,150 | ₩329,233 | -0.62% | 116.8만 |
|---|
| 2026.06.30 | ₩338,743 | ₩353,430 | ₩334,947 | ₩349,594 | +3.20% | 125.2만 |
|---|
| 2026.06.29 | ₩333,069 | ₩343,209 | ₩312,574 | ₩342,820 | +2.93% | 160.5만 |
|---|
| 2026.06.26 | ₩335,524 | ₩338,394 | ₩320,568 | ₩335,202 | -0.10% | 200.2만 |
|---|
| 2026.06.25 | ₩386,895 | ₩388,612 | ₩352,075 | ₩361,987 | -6.44% | 150.7만 |
|---|
| 2026.06.24 | ₩373,831 | ₩382,268 | ₩360,083 | ₩369,284 | -1.22% | 126.7만 |
|---|
| 2026.06.23 | ₩375,937 | ₩393,454 | ₩370,317 | ₩379,116 | +0.85% | 185.7만 |
|---|
| 2026.06.22 | ₩384,441 | ₩429,132 | ₩384,441 | ₩424,988 | +10.55% | 302.1만 |
|---|
| 2026.06.18 | ₩370,344 | ₩388,827 | ₩367,218 | ₩384,601 | +3.85% | 252.4만 |
|---|
| 2026.06.17 | ₩360,271 | ₩368,627 | ₩353,028 | ₩358,299 | -0.55% | 126만 |
|---|
| 2026.06.16 | ₩376,889 | ₩383,448 | ₩359,506 | ₩360,177 | -4.43% | 141.8만 |
|---|
| 2026.06.15 | ₩369,888 | ₩390,906 | ₩369,888 | ₩384,762 | +4.02% | 216.7만 |
|---|
| 2026.06.12 | ₩346,509 | ₩361,531 | ₩342,673 | ₩352,652 | +1.77% | 120.9만 |
|---|
| 2026.06.11 | ₩335,269 | ₩347,005 | ₩324,740 | ₩346,509 | +3.35% | 234.8만 |
|---|
| 2026.06.10 | ₩311,287 | ₩319,670 | ₩295,768 | ₩313,245 | +0.63% | 236.1만 |
|---|
| 2026.06.09 | ₩327,409 | ₩331,634 | ₩281,456 | ₩305,921 | -6.56% | 325.3만 |
|---|
| 2026.06.08 | ₩333,015 | ₩333,015 | ₩321,078 | ₩324,646 | -2.51% | 127.5만 |
|---|
| 2026.06.05 | ₩338,394 | ₩344,135 | ₩312,212 | ₩315,847 | -6.66% | 160.7만 |
|---|
| 2026.06.04 | ₩338,582 | ₩358,124 | ₩333,498 | ₩350,492 | +3.52% | 130.2만 |
|---|
| 2026.06.03 | ₩365,032 | ₩371,363 | ₩353,779 | ₩359,345 | -1.56% | 116.7만 |
|---|
| 2026.06.02 | ₩349,191 | ₩378,579 | ₩345,020 | ₩368,466 | +5.52% | 231.1만 |
|---|
| 2026.06.01 | ₩339,159 | ₩339,346 | ₩323,224 | ₩338,716 | -0.13% | 250.6만 |
|---|
| 2026.05.29 | ₩379,880 | ₩382,268 | ₩327,758 | ₩342,337 | -9.88% | 339.3만 |
|---|
| 2026.05.28 | ₩385,299 | ₩388,827 | ₩361,625 | ₩369,525 | -4.09% | 135.8만 |
|---|
| 2026.05.27 | ₩387,485 | ₩389,068 | ₩366,172 | ₩372,597 | -3.84% | 145.4만 |
|---|
| 2026.05.26 | ₩402,387 | ₩406,223 | ₩367,473 | ₩387,002 | -3.82% | 250.4만 |
|---|
| 2026.05.22 | ₩385,835 | ₩386,546 | ₩374,233 | ₩380,162 | -1.47% | 138.4만 |
|---|
| 2026.05.21 | ₩349,178 | ₩375,105 | ₩348,266 | ₩374,233 | +7.18% | 156.2만 |
|---|
| 2026.05.20 | ₩346,388 | ₩360,056 | ₩344,403 | ₩354,744 | +2.41% | 174.7만 |
|---|
| 2026.05.19 | ₩323,117 | ₩346,804 | ₩316,155 | ₩337,039 | +4.31% | 287.9만 |
|---|
| 2026.05.18 | ₩365,971 | ₩372,677 | ₩323,023 | ₩332,734 | -9.08% | 327.2만 |
|---|
| 2026.05.15 | ₩368,667 | ₩373,549 | ₩351,740 | ₩367,487 | -0.32% | 221.9만 |
|---|
| 2026.05.14 | ₩359,425 | ₩380,202 | ₩351,418 | ₩376,487 | +4.75% | 340.4만 |
|---|
| 2026.05.13 | ₩340,621 | ₩364,724 | ₩326,604 | ₩363,181 | +6.62% | 611만 |
|---|
| 2026.05.12 | ₩298,746 | ₩300,664 | ₩281,349 | ₩296,197 | -0.85% | 233.9만 |
|---|
| 2026.05.11 | ₩284,836 | ₩309,301 | ₩284,327 | ₩306,994 | +7.78% | 269.2만 |
|---|
| 2026.05.08 | ₩288,525 | ₩290,134 | ₩275,407 | ₩283,039 | -1.90% | 159.8만 |
|---|
| 2026.05.07 | ₩284,139 | ₩286,862 | ₩269,452 | ₩281,671 | -0.87% | 277.9만 |
|---|
| 2026.05.06 | ₩312,078 | ₩312,078 | ₩287,049 | ₩290,886 | -6.79% | 232만 |
|---|
| 2026.05.05 | ₩299,349 | ₩307,142 | ₩291,865 | ₩302,501 | +1.05% | 169.6만 |
|---|
| 2026.05.04 | ₩292,441 | ₩296,412 | ₩279,404 | ₩288,458 | -1.36% | 163.5만 |
|---|
| 2026.05.01 | ₩288,820 | ₩299,872 | ₩285,708 | ₩292,415 | +1.24% | 144.6만 |
|---|
| 2026.04.30 | ₩272,470 | ₩297,458 | ₩269,398 | ₩296,492 | +8.82% | 265만 |
|---|
| 2026.04.29 | ₩264,865 | ₩269,237 | ₩253,598 | ₩267,158 | +0.87% | 210.9만 |
|---|
| 2026.04.28 | ₩260,210 | ₩261,297 | ₩246,985 | ₩259,607 | -0.23% | 281.2만 |
|---|
| 2026.04.27 | ₩269,975 | ₩275,353 | ₩261,431 | ₩272,724 | +1.02% | 251.8만 |
|---|
| 2026.04.24 | ₩272,282 | ₩278,291 | ₩258,225 | ₩268,982 | -1.21% | 322.5만 |
|---|
| 2026.04.23 | ₩279,431 | ₩286,057 | ₩259,204 | ₩269,961 | -3.39% | 389.1만 |
|---|
| 2026.04.22 | ₩296,975 | ₩298,839 | ₩270,270 | ₩276,440 | -6.91% | 419.2만 |
|---|
| 2026.04.21 | ₩296,425 | ₩302,877 | ₩283,804 | ₩290,684 | -1.94% | 202.2만 |
|---|
| 2026.04.20 | ₩300,999 | ₩306,793 | ₩291,945 | ₩301,106 | +0.04% | 222.1만 |
|---|
| 2026.04.17 | ₩294,950 | ₩304,781 | ₩288,538 | ₩303,735 | +2.98% | 225.4만 |
|---|
| 2026.04.16 | ₩288,726 | ₩291,355 | ₩275,930 | ₩288,042 | -0.24% | 216.8만 |
|---|
| 2026.04.15 | ₩286,781 | ₩294,360 | ₩279,820 | ₩289,222 | +0.85% | 184.5만 |
|---|
| 2026.04.14 | ₩281,872 | ₩288,592 | ₩263,818 | ₩287,184 | +1.88% | 300.1만 |
|---|
| 2026.04.13 | ₩272,403 | ₩281,590 | ₩268,204 | ₩280,960 | +3.14% | 282.9만 |
|---|
| 2026.04.10 | ₩276,306 | ₩284,125 | ₩270,431 | ₩273,073 | -1.17% | 196.2만 |
|---|
| 2026.04.09 | ₩277,459 | ₩284,353 | ₩267,024 | ₩273,382 | -1.47% | 208.8만 |
|---|
| 2026.04.08 | ₩279,404 | ₩280,370 | ₩265,575 | ₩273,194 | -2.22% | 313.9만 |
|---|
| 2026.04.07 | ₩254,094 | ₩259,741 | ₩246,113 | ₩255,999 | +0.75% | 144.8만 |
|---|
| 2026.04.06 | ₩264,502 | ₩272,523 | ₩251,908 | ₩255,100 | -3.55% | 259.2만 |
|---|
| 2026.04.02 | ₩240,078 | ₩266,836 | ₩236,067 | ₩265,307 | +10.51% | 345.6만 |
|---|
| 2026.04.01 | ₩237,449 | ₩252,136 | ₩235,638 | ₩250,915 | +5.67% | 335.5만 |
|---|
| 2026.03.31 | ₩226,571 | ₩235,517 | ₩220,092 | ₩235,370 | +3.88% | 340.9만 |
|---|
| 2026.03.30 | ₩230,943 | ₩232,687 | ₩205,566 | ₩212,702 | -7.90% | 516.8만 |
|---|
| 2026.03.27 | ₩227,080 | ₩240,627 | ₩225,565 | ₩230,595 | +1.55% | 419.8만 |
|---|
| 2026.03.26 | ₩242,398 | ₩252,619 | ₩230,903 | ₩234,297 | -3.34% | 547.3만 |
|---|
| 2026.03.25 | ₩255,864 | ₩262,034 | ₩242,532 | ₩253,155 | -1.06% | 593.6만 |
|---|
| 2026.03.24 | ₩232,365 | ₩245,456 | ₩225,578 | ₩242,532 | +4.38% | 458.5만 |
|---|
| 2026.03.23 | ₩229,696 | ₩243,739 | ₩226,048 | ₩230,876 | +0.51% | 547.5만 |
|---|
| 2026.03.20 | ₩232,727 | ₩238,857 | ₩215,854 | ₩219,475 | -5.69% | 670.9만 |
|---|
| 2026.03.19 | ₩186,439 | ₩223,244 | ₩181,798 | ₩222,761 | +19.48% | 794.3만 |
|---|
| 2026.03.18 | ₩189,833 | ₩197,357 | ₩182,550 | ₩190,410 | +0.30% | 288.1만 |
|---|
| 2026.03.17 | ₩185,728 | ₩186,211 | ₩178,378 | ₩184,910 | -0.44% | 200.5만 |
|---|
| 2026.03.16 | ₩179,277 | ₩188,451 | ₩179,277 | ₩185,728 | +3.60% | 400.1만 |
|---|
| 2026.03.13 | ₩163,973 | ₩173,000 | ₩163,973 | ₩167,272 | +2.01% | 265.4만 |
|---|
| 2026.03.12 | ₩162,444 | ₩169,646 | ₩157,387 | ₩158,997 | -2.12% | 285.4만 |
|---|
| 2026.03.11 | ₩156,649 | ₩161,934 | ₩155,107 | ₩160,204 | +2.27% | 208만 |
|---|
| 2026.03.10 | ₩154,986 | ₩161,464 | ₩152,116 | ₩156,770 | +1.15% | 187.9만 |
|---|
| 2026.03.09 | ₩146,630 | ₩155,080 | ₩145,436 | ₩154,865 | +5.62% | 214.9만 |
|---|
| 2026.03.06 | ₩153,242 | ₩158,004 | ₩146,831 | ₩148,333 | -3.20% | 178.1만 |
|---|
| 2026.03.05 | ₩161,921 | ₩169,646 | ₩155,134 | ₩161,679 | -0.15% | 166.6만 |
|---|
| 2026.03.04 | ₩169,566 | ₩171,296 | ₩161,827 | ₩165,649 | -2.31% | 212.9만 |
|---|
| 2026.03.03 | ₩177,319 | ₩178,016 | ₩165,730 | ₩168,372 | -5.05% | 291만 |
|---|
| 2026.03.02 | ₩170,518 | ₩186,171 | ₩170,277 | ₩185,889 | +9.01% | 271.9만 |
|---|
| 2026.02.27 | ₩166,105 | ₩172,222 | ₩165,274 | ₩167,487 | +0.83% | 178만 |
|---|
| 2026.02.26 | ₩170,558 | ₩173,791 | ₩159,748 | ₩166,105 | -2.61% | 198.2만 |
|---|
| 2026.02.25 | ₩171,497 | ₩176,795 | ₩167,997 | ₩168,962 | -1.48% | 168.1만 |
|---|
| 2026.02.24 | ₩172,557 | ₩174,341 | ₩167,594 | ₩169,016 | -2.05% | 160.5만 |
|---|
| 2026.02.23 | ₩172,798 | ₩174,059 | ₩167,165 | ₩170,921 | -1.09% | 122.5만 |
|---|
| 2026.02.20 | ₩166,360 | ₩178,794 | ₩166,253 | ₩172,316 | +3.58% | 138만 |
|---|
| 2026.02.19 | ₩170,116 | ₩172,691 | ₩164,710 | ₩168,815 | -0.76% | 162.3만 |
|---|
| 2026.02.18 | ₩173,764 | ₩179,505 | ₩168,895 | ₩172,155 | -0.93% | 175.2만 |
|---|
| 2026.02.17 | ₩171,149 | ₩175,642 | ₩168,090 | ₩171,390 | +0.14% | 174.3만 |
|---|
| 2026.02.13 | ₩178,150 | ₩178,566 | ₩170,344 | ₩172,678 | -3.07% | 150.6만 |
|---|
| 2026.02.12 | ₩179,652 | ₩179,693 | ₩167,849 | ₩179,170 | -0.27% | 384.6만 |
|---|
| 2026.02.11 | ₩193,186 | ₩196,901 | ₩172,423 | ₩180,323 | -6.66% | 566.4만 |
|---|
| 2026.02.10 | ₩196,968 | ₩197,022 | ₩182,925 | ₩183,180 | -7.00% | 333.3만 |
|---|
| 2026.02.09 | ₩186,171 | ₩200,617 | ₩186,158 | ₩197,881 | +6.29% | 262.5만 |
|---|
| 2026.02.06 | ₩177,278 | ₩189,122 | ₩176,755 | ₩186,493 | +5.20% | 260만 |
|---|
| 2026.02.05 | ₩163,651 | ₩175,843 | ₩158,554 | ₩173,134 | +5.79% | 508.8만 |
|---|
| 2026.02.04 | ₩183,824 | ₩183,958 | ₩153,618 | ₩162,672 | -11.51% | 404.1만 |
|---|
| 2026.02.03 | ₩188,129 | ₩191,375 | ₩177,989 | ₩182,952 | -2.75% | 201.7만 |
|---|
| 2026.02.02 | ₩178,915 | ₩187,982 | ₩178,901 | ₩183,609 | +2.62% | 172.7만 |
|---|
| 2026.01.30 | ₩182,818 | ₩188,398 | ₩178,123 | ₩180,712 | -1.15% | 236.9만 |
|---|
| 2026.01.29 | ₩186,238 | ₩186,708 | ₩169,982 | ₩180,685 | -2.98% | 267.4만 |
|---|
| 2026.01.28 | ₩181,839 | ₩186,909 | ₩173,509 | ₩186,345 | +2.48% | 239.2만 |
|---|
| 2026.01.27 | ₩173,791 | ₩178,861 | ₩172,544 | ₩177,882 | +2.35% | 98.1만 |
|---|
| 2026.01.26 | ₩174,609 | ₩177,372 | ₩170,237 | ₩170,411 | -2.40% | 95.3만 |
|---|
| 2026.01.23 | ₩173,697 | ₩174,234 | ₩166,320 | ₩172,517 | -0.68% | 114.7만 |
|---|
| 2026.01.22 | ₩181,074 | ₩183,059 | ₩173,026 | ₩174,341 | -3.72% | 124.2만 |
|---|
| 2026.01.21 | ₩175,146 | ₩182,201 | ₩171,994 | ₩178,955 | +2.17% | 216.3만 |
|---|
| 2026.01.20 | ₩170,545 | ₩173,603 | ₩168,090 | ₩173,026 | +1.45% | 141.7만 |
|---|
| 2026.01.16 | ₩169,445 | ₩174,891 | ₩167,661 | ₩174,140 | +2.77% | 119.7만 |
|---|
| 2026.01.15 | ₩171,685 | ₩177,667 | ₩166,079 | ₩166,320 | -3.13% | 187.7만 |
|---|
| 2026.01.14 | ₩166,709 | ₩167,473 | ₩160,110 | ₩165,247 | -0.88% | 95.2만 |
|---|
| 2026.01.13 | ₩164,710 | ₩171,082 | ₩163,476 | ₩167,366 | +1.61% | 124.8만 |
|---|
| 2026.01.12 | ₩160,338 | ₩165,140 | ₩158,366 | ₩162,698 | +1.47% | 148.8만 |
|---|
| 2026.01.09 | ₩160,123 | ₩161,867 | ₩154,248 | ₩160,995 | +0.54% | 151만 |
|---|
| 2026.01.08 | ₩163,611 | ₩163,611 | ₩151,257 | ₩157,374 | -3.81% | 170.3만 |
|---|
| 2026.01.07 | ₩163,986 | ₩167,567 | ₩159,935 | ₩163,932 | -0.03% | 139.7만 |
|---|
| 2026.01.06 | ₩162,108 | ₩166,333 | ₩158,299 | ₩164,013 | +1.17% | 174.1만 |
|---|
| 2026.01.05 | ₩168,560 | ₩169,606 | ₩151,995 | ₩160,002 | -5.08% | 212.6만 |
|---|
| 2026.01.02 | ₩161,612 | ₩164,201 | ₩159,868 | ₩163,289 | +1.04% | 144.5만 |
|---|
| 2025.12.31 | ₩159,627 | ₩159,882 | ₩152,961 | ₩157,494 | -1.34% | 194.8만 |
|---|
| 2025.12.30 | ₩164,509 | ₩168,318 | ₩161,558 | ₩161,853 | -1.61% | 86.2만 |
|---|
| 2025.12.29 | ₩161,116 | ₩162,913 | ₩160,150 | ₩162,444 | +0.82% | 51.6만 |
|---|
| 2025.12.26 | ₩164,456 | ₩165,555 | ₩161,183 | ₩163,114 | -0.82% | 56.3만 |
|---|
| 2025.12.24 | ₩163,637 | ₩165,918 | ₩162,698 | ₩164,268 | +0.39% | 41.9만 |
|---|
| 2025.12.23 | ₩159,077 | ₩166,964 | ₩159,050 | ₩162,417 | +2.10% | 113.8만 |
|---|
| 2025.12.22 | ₩165,193 | ₩165,314 | ₩155,295 | ₩158,742 | -3.91% | 96.7만 |
|---|
| 2025.12.19 | ₩156,408 | ₩161,478 | ₩155,912 | ₩159,828 | +2.19% | 168.5만 |
|---|
| 2025.12.18 | ₩158,272 | ₩160,338 | ₩155,576 | ₩156,515 | -1.11% | 156.9만 |
|---|
| 2025.12.17 | ₩156,837 | ₩159,895 | ₩149,044 | ₩151,016 | -3.71% | 169.5만 |
|---|
| 2025.12.16 | ₩161,049 | ₩161,438 | ₩151,391 | ₩154,061 | -4.34% | 179.2만 |
|---|
| 2025.12.15 | ₩162,779 | ₩165,783 | ₩157,789 | ₩158,608 | -2.56% | 136.1만 |
|---|
| 2025.12.12 | ₩170,491 | ₩172,584 | ₩158,795 | ₩159,533 | -6.43% | 235.7만 |
|---|
| 2025.12.11 | ₩166,883 | ₩173,804 | ₩165,435 | ₩172,946 | +3.63% | 154.3만 |
|---|
| 2025.12.10 | ₩166,226 | ₩170,183 | ₩166,226 | ₩169,687 | +2.08% | 163.5만 |
|---|
| 2025.12.09 | ₩158,809 | ₩166,535 | ₩157,400 | ₩166,320 | +4.73% | 155.6만 |
|---|
| 2025.12.08 | ₩157,360 | ₩160,874 | ₩155,818 | ₩158,675 | +0.84% | 127만 |
|---|
| 2025.12.05 | ₩156,636 | ₩158,017 | ₩149,581 | ₩152,920 | -2.37% | 140만 |
|---|
| 2025.12.04 | ₩153,162 | ₩154,865 | ₩147,730 | ₩154,342 | +0.77% | 161.5만 |
|---|
| 2025.12.03 | ₩153,819 | ₩155,764 | ₩147,287 | ₩155,603 | +1.16% | 181.3만 |
|---|
| 2025.12.02 | ₩153,189 | ₩160,713 | ₩153,068 | ₩156,207 | +1.97% | 390.7만 |
|---|
| 2025.12.01 | ₩145,061 | ₩150,359 | ₩144,645 | ₩150,037 | +3.43% | 198.4만 |
|---|
| 2025.11.28 | ₩141,372 | ₩146,281 | ₩141,104 | ₩145,007 | +2.57% | 193.6만 |
|---|
| 2025.11.26 | ₩135,122 | ₩142,230 | ₩134,236 | ₩138,770 | +2.70% | 244.5만 |
|---|
| 2025.11.25 | ₩126,618 | ₩132,573 | ₩124,673 | ₩131,446 | +3.81% | 123.9만 |
|---|
| 2025.11.24 | ₩127,584 | ₩130,668 | ₩126,537 | ₩128,831 | +0.98% | 122.6만 |
|---|
| 2025.11.21 | ₩122,876 | ₩126,068 | ₩117,095 | ₩125,612 | +2.23% | 189.9만 |
|---|
| 2025.11.20 | ₩138,139 | ₩138,984 | ₩122,071 | ₩122,876 | -11.05% | 210.4만 |
|---|
| 2025.11.19 | ₩129,461 | ₩134,666 | ₩129,113 | ₩132,157 | +2.08% | 119.5만 |
|---|
| 2025.11.18 | ₩127,999 | ₩132,439 | ₩126,215 | ₩129,663 | +1.30% | 136.9만 |
|---|
| 2025.11.17 | ₩132,815 | ₩135,135 | ₩126,417 | ₩127,919 | -3.69% | 152.8만 |
|---|
| 2025.11.14 | ₩127,315 | ₩135,671 | ₩126,081 | ₩133,136 | +4.57% | 171.3만 |
|---|
| 2025.11.13 | ₩140,554 | ₩140,903 | ₩130,279 | ₩132,908 | -5.44% | 265.3만 |
|---|
| 2025.11.12 | ₩138,032 | ₩143,169 | ₩137,979 | ₩142,740 | +3.41% | 248.3만 |
|---|
| 2025.11.11 | ₩133,123 | ₩137,482 | ₩129,408 | ₩133,834 | +0.53% | 298.6만 |
|---|
| 2025.11.10 | ₩116,692 | ₩133,888 | ₩116,048 | ₩131,581 | +12.76% | 527.3만 |
|---|
| 2025.11.07 | ₩111,327 | ₩113,004 | ₩108,148 | ₩112,762 | +1.29% | 257만 |
|---|
| 2025.11.06 | ₩116,156 | ₩119,335 | ₩112,454 | ₩113,138 | -2.60% | 230.6만 |
|---|
| 2025.11.05 | ₩109,382 | ₩118,986 | ₩108,618 | ₩116,773 | +6.76% | 170.4만 |
|---|
| 2025.11.04 | ₩110,952 | ₩113,285 | ₩110,093 | ₩110,589 | -0.33% | 106.7만 |
|---|
| 2025.11.03 | ₩114,050 | ₩114,399 | ₩110,482 | ₩113,218 | -0.73% | 123.7만 |
|---|
| 2025.10.31 | ₩112,400 | ₩115,338 | ₩111,582 | ₩114,238 | +1.63% | 164.3만 |
|---|
| 2025.10.30 | ₩110,697 | ₩114,385 | ₩109,516 | ₩112,400 | +1.54% | 158.5만 |
|---|
| 2025.10.29 | ₩109,852 | ₩114,345 | ₩109,852 | ₩111,998 | +1.95% | 180.4만 |
|---|
| 2025.10.28 | ₩104,808 | ₩108,188 | ₩103,333 | ₩107,612 | +2.67% | 122.8만 |
|---|
| 2025.10.27 | ₩104,580 | ₩109,221 | ₩104,580 | ₩105,962 | +1.32% | 124.3만 |
|---|
| 2025.10.24 | ₩103,279 | ₩104,312 | ₩101,509 | ₩101,630 | -1.60% | 59.2만 |
|---|
| 2025.10.23 | ₩97,378 | ₩100,905 | ₩97,311 | ₩100,503 | +3.21% | 50.8만 |
|---|
| 2025.10.22 | ₩99,671 | ₩100,261 | ₩96,090 | ₩97,565 | -2.11% | 60.5만 |
|---|
| 2025.10.21 | ₩100,838 | ₩101,549 | ₩99,269 | ₩99,779 | -1.05% | 66.8만 |
|---|
| 2025.10.20 | ₩101,509 | ₩103,829 | ₩101,133 | ₩101,187 | -0.32% | 101.2만 |
|---|
| 2025.10.17 | ₩98,397 | ₩100,275 | ₩97,270 | ₩98,934 | +0.55% | 83.8만 |
|---|
| 2025.10.16 | ₩101,227 | ₩101,428 | ₩97,820 | ₩100,369 | -0.85% | 62.4만 |
|---|
| 2025.10.15 | ₩100,020 | ₩101,938 | ₩97,914 | ₩99,483 | -0.54% | 70.5만 |
|---|
| 2025.10.14 | ₩95,339 | ₩99,832 | ₩95,111 | ₩98,437 | +3.25% | 56.8만 |
|---|
| 2025.10.13 | ₩99,779 | ₩99,846 | ₩97,512 | ₩98,464 | -1.32% | 62.1만 |
|---|
| 2025.10.10 | ₩98,813 | ₩99,993 | ₩95,097 | ₩95,379 | -3.47% | 98.8만 |
|---|