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 | ₩315,221 | ₩320,010 | ₩301,526 | ₩306,771 | -2.68% | 120만 |
| 2026.10.08 | ₩323,739 | ₩325,911 | ₩297,181 | ₩306,825 | -5.22% | 243.8만 |
| 2026.10.07 | ₩332,082 | ₩335,287 | ₩324,275 | ₩332,980 | +0.27% | 148.4만 |
| 2026.10.06 | ₩344,609 | ₩360,718 | ₩344,086 | ₩346,608 | +0.58% | 238.1만 |
| 2026.10.05 | ₩325,214 | ₩335,328 | ₩322,666 | ₩334,751 | +2.93% | 165.9만 |
| 2026.10.02 | ₩329,935 | ₩334,643 | ₩322,639 | ₩323,068 | -2.08% | 199.8만 |
| 2026.10.01 | ₩316,952 | ₩332,524 | ₩312,525 | ₩323,658 | +2.12% | 207만 |
| 2026.09.30 | ₩314,108 | ₩316,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩305,054 |
| -2.88% |
| 80.7만 |
| 2026.09.29 | ₩309,628 | ₩318,628 | ₩305,993 | ₩314,443 | +1.56% | 118.9만 |
|---|
| 2026.09.28 | ₩303,820 | ₩306,691 | ₩292,607 | ₩303,190 | -0.21% | 183만 |
|---|
| 2026.09.25 | ₩299,689 | ₩316,107 | ₩295,692 | ₩309,132 | +3.15% | 200.9만 |
|---|
| 2026.09.24 | ₩303,351 | ₩305,980 | ₩291,319 | ₩291,440 | -3.93% | 176.8만 |
|---|
| 2026.09.23 | ₩317,555 | ₩317,837 | ₩300,588 | ₩309,172 | -2.64% | 147.2만 |
|---|
| 2026.09.22 | ₩306,463 | ₩317,716 | ₩304,491 | ₩317,367 | +3.56% | 185.8만 |
|---|
| 2026.09.21 | ₩304,518 | ₩321,914 | ₩300,547 | ₩313,625 | +2.99% | 223.2만 |
|---|
| 2026.09.18 | ₩301,808 | ₩305,550 | ₩294,270 | ₩299,917 | -0.63% | 936.2만 |
|---|
| 2026.09.17 | ₩288,408 | ₩296,859 | ₩284,371 | ₩294,069 | +1.96% | 242.4만 |
|---|
| 2026.09.16 | ₩269,670 | ₩278,255 | ₩265,378 | ₩271,213 | +0.57% | 144.5만 |
|---|
| 2026.09.15 | ₩260,563 | ₩263,286 | ₩256,633 | ₩261,716 | +0.44% | 143.4만 |
|---|
| 2026.09.14 | ₩264,533 | ₩269,885 | ₩255,587 | ₩256,351 | -3.09% | 169.8만 |
|---|
| 2026.09.11 | ₩286,544 | ₩286,544 | ₩277,195 | ₩283,714 | -0.99% | 111.9만 |
|---|
| 2026.09.10 | ₩282,869 | ₩287,590 | ₩278,362 | ₩279,086 | -1.34% | 113.4만 |
|---|
| 2026.09.09 | ₩292,808 | ₩302,492 | ₩289,857 | ₩290,488 | -0.79% | 98.8만 |
|---|
| 2026.09.08 | ₩298,200 | ₩303,941 | ₩292,030 | ₩294,847 | -1.12% | 154만 |
|---|
| 2026.09.04 | ₩282,547 | ₩299,997 | ₩277,772 | ₩298,227 | +5.55% | 172.4만 |
|---|
| 2026.09.03 | ₩273,922 | ₩279,838 | ₩269,107 | ₩276,524 | +0.95% | 110.2만 |
|---|
| 2026.09.02 | ₩272,165 | ₩280,683 | ₩267,377 | ₩277,396 | +1.92% | 120.5만 |
|---|
| 2026.09.01 | ₩273,721 | ₩276,015 | ₩263,380 | ₩267,001 | -2.46% | 175.4만 |
|---|
| 2026.08.31 | ₩282,010 | ₩283,218 | ₩271,763 | ₩275,036 | -2.47% | 119.6만 |
|---|
| 2026.08.28 | ₩294,230 | ₩295,853 | ₩277,530 | ₩279,006 | -5.17% | 125만 |
|---|
| 2026.08.27 | ₩303,538 | ₩307,737 | ₩293,076 | ₩294,887 | -2.85% | 106.8만 |
|---|
| 2026.08.26 | ₩287,590 | ₩297,100 | ₩284,693 | ₩296,738 | +3.18% | 123.9만 |
|---|
| 2026.08.25 | ₩292,030 | ₩292,030 | ₩279,797 | ₩285,310 | -2.30% | 99.4만 |
|---|
| 2026.08.24 | ₩294,431 | ₩294,431 | ₩280,870 | ₩283,151 | -3.83% | 190.6만 |
|---|
| 2026.08.21 | ₩304,410 | ₩308,220 | ₩292,164 | ₩298,562 | -1.92% | 81.7만 |
|---|
| 2026.08.20 | ₩303,753 | ₩305,389 | ₩296,242 | ₩300,158 | -1.18% | 97.8만 |
|---|
| 2026.08.19 | ₩323,940 | ₩324,637 | ₩302,117 | ₩303,753 | -6.23% | 145.9만 |
|---|
| 2026.08.18 | ₩335,046 | ₩339,942 | ₩315,020 | ₩322,652 | -3.70% | 184.7만 |
|---|
| 2026.08.17 | ₩362,368 | ₩372,723 | ₩353,328 | ₩353,744 | -2.38% | 122.1만 |
|---|
| 2026.08.14 | ₩340,022 | ₩359,941 | ₩335,877 | ₩356,091 | +4.73% | 114.8만 |
|---|
| 2026.08.13 | ₩341,216 | ₩357,754 | ₩338,024 | ₩339,284 | -0.57% | 138.2만 |
|---|
| 2026.08.12 | ₩354,280 | ₩365,976 | ₩347,399 | ₩349,156 | -1.45% | 202.4만 |
|---|
| 2026.08.11 | ₩336,816 | ₩346,836 | ₩325,375 | ₩334,764 | -0.61% | 117.7만 |
|---|
| 2026.08.10 | ₩338,091 | ₩356,614 | ₩338,010 | ₩338,748 | +0.19% | 225.4만 |
|---|
| 2026.08.07 | ₩308,837 | ₩342,933 | ₩308,595 | ₩338,667 | +9.66% | 215.7만 |
|---|
| 2026.08.06 | ₩280,066 | ₩312,096 | ₩280,066 | ₩301,392 | +7.61% | 218.9만 |
|---|
| 2026.08.05 | ₩308,233 | ₩309,480 | ₩283,016 | ₩283,204 | -8.12% | 332.1만 |
|---|
| 2026.08.04 | ₩302,385 | ₩335,810 | ₩276,846 | ₩321,284 | +6.25% | 633.1만 |
|---|
| 2026.08.03 | ₩275,022 | ₩320,533 | ₩273,627 | ₩314,296 | +14.28% | 356.3만 |
|---|
| 2026.07.31 | ₩306,302 | ₩312,378 | ₩285,712 | ₩294,646 | -3.81% | 186.9만 |
|---|
| 2026.07.30 | ₩275,800 | ₩288,610 | ₩271,253 | ₩283,231 | +2.69% | 160.5만 |
|---|
| 2026.07.29 | ₩277,651 | ₩283,016 | ₩248,236 | ₩251,952 | -9.26% | 191.2만 |
|---|
| 2026.07.28 | ₩284,492 | ₩285,028 | ₩265,848 | ₩272,273 | -4.30% | 206.2만 |
|---|
| 2026.07.27 | ₩315,986 | ₩315,986 | ₩286,625 | ₩300,735 | -4.83% | 151.1만 |
|---|
| 2026.07.24 | ₩341,565 | ₩349,398 | ₩312,793 | ₩313,022 | -8.36% | 128.7만 |
|---|
| 2026.07.23 | ₩329,681 | ₩352,590 | ₩329,681 | ₩349,304 | +5.95% | 126.5만 |
|---|
| 2026.07.22 | ₩325,643 | ₩340,478 | ₩325,536 | ₩334,697 | +2.78% | 105.2만 |
|---|
| 2026.07.21 | ₩322,759 | ₩339,378 | ₩320,305 | ₩336,548 | +4.27% | 148.9만 |
|---|
| 2026.07.20 | ₩321,552 | ₩324,946 | ₩304,746 | ₩304,759 | -5.22% | 114.4만 |
|---|
| 2026.07.17 | ₩298,468 | ₩321,713 | ₩283,633 | ₩314,001 | +5.20% | 251.2만 |
|---|
| 2026.07.16 | ₩323,470 | ₩332,430 | ₩314,376 | ₩319,124 | -1.34% | 162.5만 |
|---|
| 2026.07.15 | ₩345,307 | ₩363,294 | ₩319,835 | ₩336,669 | -2.50% | 243만 |
|---|
| 2026.07.14 | ₩364,166 | ₩367,519 | ₩338,024 | ₩342,691 | -5.90% | 465.6만 |
|---|
| 2026.07.13 | ₩285,391 | ₩318,883 | ₩285,391 | ₩308,072 | +7.95% | 237.5만 |
|---|
| 2026.07.10 | ₩295,504 | ₩300,909 | ₩289,307 | ₩298,777 | +1.11% | 79.1만 |
|---|
| 2026.07.09 | ₩301,755 | ₩315,972 | ₩301,097 | ₩303,914 | +0.72% | 169.5만 |
|---|
| 2026.07.08 | ₩281,917 | ₩291,225 | ₩275,921 | ₩290,662 | +3.10% | 144.3만 |
|---|
| 2026.07.07 | ₩270,274 | ₩286,799 | ₩267,766 | ₩284,264 | +5.18% | 194.3만 |
|---|
| 2026.07.06 | ₩297,985 | ₩305,255 | ₩289,723 | ₩293,680 | -1.44% | 121만 |
|---|
| 2026.07.02 | ₩325,066 | ₩327,226 | ₩282,574 | ₩293,814 | -9.61% | 271.3만 |
|---|
| 2026.07.01 | ₩331,304 | ₩340,277 | ₩324,154 | ₩329,238 | -0.62% | 116.8만 |
|---|
| 2026.06.30 | ₩338,748 | ₩353,435 | ₩334,952 | ₩349,599 | +3.20% | 125.2만 |
|---|
| 2026.06.29 | ₩333,074 | ₩343,214 | ₩312,579 | ₩342,825 | +2.93% | 160.5만 |
|---|
| 2026.06.26 | ₩335,529 | ₩338,399 | ₩320,573 | ₩335,207 | -0.10% | 200.2만 |
|---|
| 2026.06.25 | ₩386,901 | ₩388,618 | ₩352,080 | ₩361,993 | -6.44% | 150.7만 |
|---|
| 2026.06.24 | ₩373,836 | ₩382,273 | ₩360,088 | ₩369,289 | -1.22% | 126.7만 |
|---|
| 2026.06.23 | ₩375,942 | ₩393,460 | ₩370,322 | ₩379,121 | +0.85% | 185.7만 |
|---|
| 2026.06.22 | ₩384,446 | ₩429,139 | ₩384,446 | ₩424,994 | +10.55% | 302.1만 |
|---|
| 2026.06.18 | ₩370,349 | ₩388,832 | ₩367,224 | ₩384,607 | +3.85% | 252.4만 |
|---|
| 2026.06.17 | ₩360,276 | ₩368,632 | ₩353,033 | ₩358,304 | -0.55% | 126만 |
|---|
| 2026.06.16 | ₩376,895 | ₩383,454 | ₩359,511 | ₩360,182 | -4.43% | 141.8만 |
|---|
| 2026.06.15 | ₩369,893 | ₩390,911 | ₩369,893 | ₩384,768 | +4.02% | 216.7만 |
|---|
| 2026.06.12 | ₩346,514 | ₩361,537 | ₩342,678 | ₩352,657 | +1.77% | 120.9만 |
|---|
| 2026.06.11 | ₩335,274 | ₩347,010 | ₩324,745 | ₩346,514 | +3.35% | 234.8만 |
|---|
| 2026.06.10 | ₩311,291 | ₩319,674 | ₩295,772 | ₩313,250 | +0.63% | 236.1만 |
|---|
| 2026.06.09 | ₩327,414 | ₩331,639 | ₩281,460 | ₩305,926 | -6.56% | 325.3만 |
|---|
| 2026.06.08 | ₩333,020 | ₩333,020 | ₩321,083 | ₩324,651 | -2.51% | 127.5만 |
|---|
| 2026.06.05 | ₩338,399 | ₩344,140 | ₩312,217 | ₩315,852 | -6.66% | 160.7만 |
|---|
| 2026.06.04 | ₩338,587 | ₩358,130 | ₩333,503 | ₩350,498 | +3.52% | 130.2만 |
|---|
| 2026.06.03 | ₩365,038 | ₩371,368 | ₩353,784 | ₩359,350 | -1.56% | 116.7만 |
|---|
| 2026.06.02 | ₩349,197 | ₩378,585 | ₩345,025 | ₩368,471 | +5.52% | 231.1만 |
|---|
| 2026.06.01 | ₩339,164 | ₩339,351 | ₩323,229 | ₩338,721 | -0.13% | 250.6만 |
|---|
| 2026.05.29 | ₩379,886 | ₩382,273 | ₩327,763 | ₩342,343 | -9.88% | 339.3만 |
|---|
| 2026.05.28 | ₩385,305 | ₩388,832 | ₩361,631 | ₩369,531 | -4.09% | 135.8만 |
|---|
| 2026.05.27 | ₩387,491 | ₩389,074 | ₩366,178 | ₩372,603 | -3.84% | 145.4만 |
|---|
| 2026.05.26 | ₩402,393 | ₩406,229 | ₩367,479 | ₩387,008 | -3.82% | 250.4만 |
|---|
| 2026.05.22 | ₩385,841 | ₩386,552 | ₩374,239 | ₩380,167 | -1.47% | 138.4만 |
|---|
| 2026.05.21 | ₩349,183 | ₩375,111 | ₩348,271 | ₩374,239 | +7.18% | 156.2만 |
|---|
| 2026.05.20 | ₩346,393 | ₩360,061 | ₩344,408 | ₩354,750 | +2.41% | 174.7만 |
|---|
| 2026.05.19 | ₩323,122 | ₩346,809 | ₩316,160 | ₩337,044 | +4.31% | 287.9만 |
|---|
| 2026.05.18 | ₩365,976 | ₩372,683 | ₩323,028 | ₩332,739 | -9.08% | 327.2만 |
|---|
| 2026.05.15 | ₩368,672 | ₩373,555 | ₩351,745 | ₩367,492 | -0.32% | 221.9만 |
|---|
| 2026.05.14 | ₩359,431 | ₩380,208 | ₩351,423 | ₩376,492 | +4.75% | 340.4만 |
|---|
| 2026.05.13 | ₩340,626 | ₩364,729 | ₩326,609 | ₩363,186 | +6.62% | 611만 |
|---|
| 2026.05.12 | ₩298,750 | ₩300,668 | ₩281,353 | ₩296,201 | -0.85% | 233.9만 |
|---|
| 2026.05.11 | ₩284,841 | ₩309,306 | ₩284,331 | ₩306,999 | +7.78% | 269.2만 |
|---|
| 2026.05.08 | ₩288,529 | ₩290,139 | ₩275,411 | ₩283,043 | -1.90% | 159.8만 |
|---|
| 2026.05.07 | ₩284,143 | ₩286,866 | ₩269,456 | ₩281,675 | -0.87% | 277.9만 |
|---|
| 2026.05.06 | ₩312,083 | ₩312,083 | ₩287,054 | ₩290,890 | -6.79% | 232만 |
|---|
| 2026.05.05 | ₩299,354 | ₩307,147 | ₩291,869 | ₩302,506 | +1.05% | 169.6만 |
|---|
| 2026.05.04 | ₩292,446 | ₩296,416 | ₩279,408 | ₩288,462 | -1.36% | 163.5만 |
|---|
| 2026.05.01 | ₩288,824 | ₩299,877 | ₩285,712 | ₩292,419 | +1.24% | 144.6만 |
|---|
| 2026.04.30 | ₩272,474 | ₩297,462 | ₩269,402 | ₩296,497 | +8.82% | 265만 |
|---|
| 2026.04.29 | ₩264,868 | ₩269,241 | ₩253,601 | ₩267,162 | +0.87% | 210.9만 |
|---|
| 2026.04.28 | ₩260,214 | ₩261,301 | ₩246,989 | ₩259,611 | -0.23% | 281.2만 |
|---|
| 2026.04.27 | ₩269,979 | ₩275,358 | ₩261,435 | ₩272,729 | +1.02% | 251.8만 |
|---|
| 2026.04.24 | ₩272,286 | ₩278,295 | ₩258,229 | ₩268,986 | -1.21% | 322.5만 |
|---|
| 2026.04.23 | ₩279,435 | ₩286,061 | ₩259,208 | ₩269,965 | -3.39% | 389.1만 |
|---|
| 2026.04.22 | ₩296,979 | ₩298,844 | ₩270,274 | ₩276,444 | -6.91% | 419.2만 |
|---|
| 2026.04.21 | ₩296,430 | ₩302,881 | ₩283,808 | ₩290,689 | -1.94% | 202.2만 |
|---|
| 2026.04.20 | ₩301,003 | ₩306,798 | ₩291,950 | ₩301,111 | +0.04% | 222.1만 |
|---|
| 2026.04.17 | ₩294,954 | ₩304,786 | ₩288,543 | ₩303,740 | +2.98% | 225.4만 |
|---|
| 2026.04.16 | ₩288,730 | ₩291,359 | ₩275,934 | ₩288,046 | -0.24% | 216.8만 |
|---|
| 2026.04.15 | ₩286,785 | ₩294,364 | ₩279,824 | ₩289,227 | +0.85% | 184.5만 |
|---|
| 2026.04.14 | ₩281,876 | ₩288,596 | ₩263,822 | ₩287,188 | +1.88% | 300.1만 |
|---|
| 2026.04.13 | ₩272,407 | ₩281,595 | ₩268,208 | ₩280,964 | +3.14% | 282.9만 |
|---|
| 2026.04.10 | ₩276,310 | ₩284,130 | ₩270,435 | ₩273,077 | -1.17% | 196.2만 |
|---|
| 2026.04.09 | ₩277,463 | ₩284,358 | ₩267,028 | ₩273,386 | -1.47% | 208.8만 |
|---|
| 2026.04.08 | ₩279,408 | ₩280,374 | ₩265,579 | ₩273,198 | -2.22% | 313.9만 |
|---|
| 2026.04.07 | ₩254,098 | ₩259,745 | ₩246,117 | ₩256,002 | +0.75% | 144.8만 |
|---|
| 2026.04.06 | ₩264,506 | ₩272,527 | ₩251,911 | ₩255,104 | -3.55% | 259.2만 |
|---|
| 2026.04.02 | ₩240,081 | ₩266,840 | ₩236,071 | ₩265,311 | +10.51% | 345.6만 |
|---|
| 2026.04.01 | ₩237,452 | ₩252,139 | ₩235,641 | ₩250,919 | +5.67% | 335.5만 |
|---|
| 2026.03.31 | ₩226,574 | ₩235,521 | ₩220,096 | ₩235,373 | +3.88% | 340.9만 |
|---|
| 2026.03.30 | ₩230,947 | ₩232,690 | ₩205,569 | ₩212,705 | -7.90% | 516.8만 |
|---|
| 2026.03.27 | ₩227,084 | ₩240,631 | ₩225,568 | ₩230,598 | +1.55% | 419.8만 |
|---|
| 2026.03.26 | ₩242,402 | ₩252,622 | ₩230,907 | ₩234,300 | -3.34% | 547.3만 |
|---|
| 2026.03.25 | ₩255,868 | ₩262,038 | ₩242,536 | ₩253,159 | -1.06% | 593.6만 |
|---|
| 2026.03.24 | ₩232,369 | ₩245,460 | ₩225,582 | ₩242,536 | +4.38% | 458.5만 |
|---|
| 2026.03.23 | ₩229,699 | ₩243,743 | ₩226,051 | ₩230,880 | +0.51% | 547.5만 |
|---|
| 2026.03.20 | ₩232,731 | ₩238,860 | ₩215,857 | ₩219,479 | -5.69% | 670.9만 |
|---|
| 2026.03.19 | ₩186,442 | ₩223,248 | ₩181,801 | ₩222,765 | +19.48% | 794.3만 |
|---|
| 2026.03.18 | ₩189,836 | ₩197,360 | ₩182,552 | ₩190,412 | +0.30% | 288.1만 |
|---|
| 2026.03.17 | ₩185,731 | ₩186,214 | ₩178,381 | ₩184,913 | -0.44% | 200.5만 |
|---|
| 2026.03.16 | ₩179,279 | ₩188,454 | ₩179,279 | ₩185,731 | +3.60% | 400.1만 |
|---|
| 2026.03.13 | ₩163,975 | ₩173,002 | ₩163,975 | ₩167,275 | +2.01% | 265.4만 |
|---|
| 2026.03.12 | ₩162,446 | ₩169,649 | ₩157,389 | ₩158,999 | -2.12% | 285.4만 |
|---|
| 2026.03.11 | ₩156,652 | ₩161,936 | ₩155,109 | ₩160,206 | +2.27% | 208만 |
|---|
| 2026.03.10 | ₩154,988 | ₩161,467 | ₩152,118 | ₩156,772 | +1.15% | 187.9만 |
|---|
| 2026.03.09 | ₩146,632 | ₩155,082 | ₩145,438 | ₩154,868 | +5.62% | 214.9만 |
|---|
| 2026.03.06 | ₩153,245 | ₩158,006 | ₩146,833 | ₩148,335 | -3.20% | 178.1만 |
|---|
| 2026.03.05 | ₩161,923 | ₩169,649 | ₩155,136 | ₩161,682 | -0.15% | 166.6만 |
|---|
| 2026.03.04 | ₩169,568 | ₩171,299 | ₩161,829 | ₩165,652 | -2.31% | 212.9만 |
|---|
| 2026.03.03 | ₩177,321 | ₩178,019 | ₩165,732 | ₩168,375 | -5.05% | 291만 |
|---|
| 2026.03.02 | ₩170,521 | ₩186,174 | ₩170,279 | ₩185,892 | +9.01% | 271.9만 |
|---|
| 2026.02.27 | ₩166,108 | ₩172,224 | ₩165,276 | ₩167,489 | +0.83% | 178만 |
|---|
| 2026.02.26 | ₩170,561 | ₩173,794 | ₩159,750 | ₩166,108 | -2.61% | 198.2만 |
|---|
| 2026.02.25 | ₩171,500 | ₩176,798 | ₩167,999 | ₩168,965 | -1.48% | 168.1만 |
|---|
| 2026.02.24 | ₩172,560 | ₩174,343 | ₩167,597 | ₩169,018 | -2.05% | 160.5만 |
|---|
| 2026.02.23 | ₩172,801 | ₩174,062 | ₩167,167 | ₩170,923 | -1.09% | 122.5만 |
|---|
| 2026.02.20 | ₩166,363 | ₩178,797 | ₩166,255 | ₩172,318 | +3.58% | 138만 |
|---|
| 2026.02.19 | ₩170,118 | ₩172,694 | ₩164,713 | ₩168,817 | -0.76% | 162.3만 |
|---|
| 2026.02.18 | ₩173,767 | ₩179,508 | ₩168,898 | ₩172,157 | -0.93% | 175.2만 |
|---|
| 2026.02.17 | ₩171,151 | ₩175,645 | ₩168,093 | ₩171,393 | +0.14% | 174.3만 |
|---|
| 2026.02.13 | ₩178,153 | ₩178,569 | ₩170,346 | ₩172,680 | -3.07% | 150.6만 |
|---|
| 2026.02.12 | ₩179,655 | ₩179,695 | ₩167,852 | ₩179,172 | -0.27% | 384.6만 |
|---|
| 2026.02.11 | ₩193,189 | ₩196,904 | ₩172,425 | ₩180,326 | -6.66% | 566.4만 |
|---|
| 2026.02.10 | ₩196,971 | ₩197,025 | ₩182,928 | ₩183,183 | -7.00% | 333.3만 |
|---|
| 2026.02.09 | ₩186,174 | ₩200,620 | ₩186,160 | ₩197,883 | +6.29% | 262.5만 |
|---|
| 2026.02.06 | ₩177,281 | ₩189,125 | ₩176,758 | ₩186,496 | +5.20% | 260만 |
|---|
| 2026.02.05 | ₩163,653 | ₩175,846 | ₩158,556 | ₩173,136 | +5.79% | 508.8만 |
|---|
| 2026.02.04 | ₩183,827 | ₩183,961 | ₩153,620 | ₩162,674 | -11.51% | 404.1만 |
|---|
| 2026.02.03 | ₩188,132 | ₩191,378 | ₩177,992 | ₩182,955 | -2.75% | 201.7만 |
|---|
| 2026.02.02 | ₩178,917 | ₩187,985 | ₩178,904 | ₩183,612 | +2.62% | 172.7만 |
|---|
| 2026.01.30 | ₩182,821 | ₩188,400 | ₩178,126 | ₩180,715 | -1.15% | 236.9만 |
|---|
| 2026.01.29 | ₩186,241 | ₩186,710 | ₩169,984 | ₩180,688 | -2.98% | 267.4만 |
|---|
| 2026.01.28 | ₩181,841 | ₩186,912 | ₩173,512 | ₩186,348 | +2.48% | 239.2만 |
|---|
| 2026.01.27 | ₩173,794 | ₩178,864 | ₩172,546 | ₩177,885 | +2.35% | 98.1만 |
|---|
| 2026.01.26 | ₩174,612 | ₩177,375 | ₩170,239 | ₩170,413 | -2.40% | 95.3만 |
|---|
| 2026.01.23 | ₩173,700 | ₩174,236 | ₩166,322 | ₩172,519 | -0.68% | 114.7만 |
|---|
| 2026.01.22 | ₩181,077 | ₩183,062 | ₩173,029 | ₩174,343 | -3.72% | 124.2만 |
|---|
| 2026.01.21 | ₩175,148 | ₩182,204 | ₩171,996 | ₩178,958 | +2.17% | 216.3만 |
|---|
| 2026.01.20 | ₩170,548 | ₩173,606 | ₩168,093 | ₩173,029 | +1.45% | 141.7만 |
|---|
| 2026.01.16 | ₩169,448 | ₩174,893 | ₩167,664 | ₩174,142 | +2.77% | 119.7만 |
|---|
| 2026.01.15 | ₩171,688 | ₩177,670 | ₩166,081 | ₩166,322 | -3.13% | 187.7만 |
|---|
| 2026.01.14 | ₩166,711 | ₩167,476 | ₩160,112 | ₩165,249 | -0.88% | 95.2만 |
|---|
| 2026.01.13 | ₩164,713 | ₩171,084 | ₩163,479 | ₩167,369 | +1.61% | 124.8만 |
|---|
| 2026.01.12 | ₩160,340 | ₩165,142 | ₩158,368 | ₩162,701 | +1.47% | 148.8만 |
|---|
| 2026.01.09 | ₩160,126 | ₩161,869 | ₩154,251 | ₩160,997 | +0.54% | 151만 |
|---|
| 2026.01.08 | ₩163,613 | ₩163,613 | ₩151,260 | ₩157,376 | -3.81% | 170.3만 |
|---|
| 2026.01.07 | ₩163,989 | ₩167,570 | ₩159,938 | ₩163,935 | -0.03% | 139.7만 |
|---|
| 2026.01.06 | ₩162,111 | ₩166,336 | ₩158,301 | ₩164,015 | +1.17% | 174.1만 |
|---|
| 2026.01.05 | ₩168,562 | ₩169,609 | ₩151,997 | ₩160,005 | -5.08% | 212.6만 |
|---|
| 2026.01.02 | ₩161,614 | ₩164,203 | ₩159,871 | ₩163,291 | +1.04% | 144.5만 |
|---|
| 2025.12.31 | ₩159,629 | ₩159,884 | ₩152,963 | ₩157,497 | -1.34% | 194.8만 |
|---|
| 2025.12.30 | ₩164,512 | ₩168,321 | ₩161,561 | ₩161,856 | -1.61% | 86.2만 |
|---|
| 2025.12.29 | ₩161,118 | ₩162,916 | ₩160,152 | ₩162,446 | +0.82% | 51.6만 |
|---|
| 2025.12.26 | ₩164,458 | ₩165,558 | ₩161,185 | ₩163,117 | -0.82% | 56.3만 |
|---|
| 2025.12.24 | ₩163,640 | ₩165,920 | ₩162,701 | ₩164,270 | +0.39% | 41.9만 |
|---|
| 2025.12.23 | ₩159,079 | ₩166,966 | ₩159,053 | ₩162,419 | +2.10% | 113.8만 |
|---|
| 2025.12.22 | ₩165,196 | ₩165,316 | ₩155,297 | ₩158,744 | -3.91% | 96.7만 |
|---|
| 2025.12.19 | ₩156,410 | ₩161,480 | ₩155,914 | ₩159,831 | +2.19% | 168.5만 |
|---|
| 2025.12.18 | ₩158,275 | ₩160,340 | ₩155,579 | ₩156,517 | -1.11% | 156.9만 |
|---|
| 2025.12.17 | ₩156,839 | ₩159,898 | ₩149,046 | ₩151,018 | -3.71% | 169.5만 |
|---|
| 2025.12.16 | ₩161,051 | ₩161,440 | ₩151,394 | ₩154,063 | -4.34% | 179.2만 |
|---|
| 2025.12.15 | ₩162,781 | ₩165,786 | ₩157,792 | ₩158,610 | -2.56% | 136.1만 |
|---|
| 2025.12.12 | ₩170,494 | ₩172,586 | ₩158,798 | ₩159,535 | -6.43% | 235.7만 |
|---|
| 2025.12.11 | ₩166,886 | ₩173,807 | ₩165,437 | ₩172,949 | +3.63% | 154.3만 |
|---|
| 2025.12.10 | ₩166,229 | ₩170,185 | ₩166,229 | ₩169,689 | +2.08% | 163.5만 |
|---|
| 2025.12.09 | ₩158,811 | ₩166,537 | ₩157,403 | ₩166,322 | +4.73% | 155.6만 |
|---|
| 2025.12.08 | ₩157,362 | ₩160,877 | ₩155,820 | ₩158,677 | +0.84% | 127만 |
|---|
| 2025.12.05 | ₩156,638 | ₩158,020 | ₩149,583 | ₩152,923 | -2.37% | 140만 |
|---|
| 2025.12.04 | ₩153,164 | ₩154,868 | ₩147,732 | ₩154,345 | +0.77% | 161.5만 |
|---|
| 2025.12.03 | ₩153,821 | ₩155,766 | ₩147,289 | ₩155,605 | +1.16% | 181.3만 |
|---|
| 2025.12.02 | ₩153,191 | ₩160,716 | ₩153,070 | ₩156,209 | +1.97% | 390.7만 |
|---|
| 2025.12.01 | ₩145,063 | ₩150,361 | ₩144,647 | ₩150,039 | +3.43% | 198.4만 |
|---|
| 2025.11.28 | ₩141,374 | ₩146,283 | ₩141,106 | ₩145,009 | +2.57% | 193.6만 |
|---|
| 2025.11.26 | ₩135,124 | ₩142,233 | ₩134,238 | ₩138,772 | +2.70% | 244.5만 |
|---|
| 2025.11.25 | ₩126,620 | ₩132,575 | ₩124,675 | ₩131,448 | +3.81% | 123.9만 |
|---|
| 2025.11.24 | ₩127,585 | ₩130,670 | ₩126,539 | ₩128,833 | +0.98% | 122.6만 |
|---|
| 2025.11.21 | ₩122,877 | ₩126,070 | ₩117,096 | ₩125,614 | +2.23% | 189.9만 |
|---|
| 2025.11.20 | ₩138,142 | ₩138,987 | ₩122,073 | ₩122,877 | -11.05% | 210.4만 |
|---|
| 2025.11.19 | ₩129,463 | ₩134,668 | ₩129,115 | ₩132,159 | +2.08% | 119.5만 |
|---|
| 2025.11.18 | ₩128,001 | ₩132,441 | ₩126,217 | ₩129,664 | +1.30% | 136.9만 |
|---|
| 2025.11.17 | ₩132,817 | ₩135,137 | ₩126,418 | ₩127,921 | -3.69% | 152.8만 |
|---|
| 2025.11.14 | ₩127,317 | ₩135,674 | ₩126,083 | ₩133,138 | +4.57% | 171.3만 |
|---|
| 2025.11.13 | ₩140,556 | ₩140,905 | ₩130,281 | ₩132,910 | -5.44% | 265.3만 |
|---|
| 2025.11.12 | ₩138,034 | ₩143,171 | ₩137,981 | ₩142,742 | +3.41% | 248.3만 |
|---|
| 2025.11.11 | ₩133,125 | ₩137,484 | ₩129,410 | ₩133,836 | +0.53% | 298.6만 |
|---|
| 2025.11.10 | ₩116,694 | ₩133,890 | ₩116,050 | ₩131,583 | +12.76% | 527.3만 |
|---|
| 2025.11.07 | ₩111,329 | ₩113,005 | ₩108,150 | ₩112,764 | +1.29% | 257만 |
|---|
| 2025.11.06 | ₩116,157 | ₩119,336 | ₩112,455 | ₩113,139 | -2.60% | 230.6만 |
|---|
| 2025.11.05 | ₩109,384 | ₩118,988 | ₩108,619 | ₩116,774 | +6.76% | 170.4만 |
|---|
| 2025.11.04 | ₩110,953 | ₩113,287 | ₩110,095 | ₩110,591 | -0.33% | 106.7만 |
|---|
| 2025.11.03 | ₩114,052 | ₩114,400 | ₩110,484 | ₩113,220 | -0.73% | 123.7만 |
|---|
| 2025.10.31 | ₩112,402 | ₩115,339 | ₩111,584 | ₩114,239 | +1.63% | 164.3만 |
|---|
| 2025.10.30 | ₩110,698 | ₩114,387 | ₩109,518 | ₩112,402 | +1.54% | 158.5만 |
|---|
| 2025.10.29 | ₩109,853 | ₩114,347 | ₩109,853 | ₩111,999 | +1.95% | 180.4만 |
|---|
| 2025.10.28 | ₩104,810 | ₩108,190 | ₩103,335 | ₩107,613 | +2.67% | 122.8만 |
|---|
| 2025.10.27 | ₩104,582 | ₩109,223 | ₩104,582 | ₩105,963 | +1.32% | 124.3만 |
|---|
| 2025.10.24 | ₩103,281 | ₩104,314 | ₩101,510 | ₩101,631 | -1.60% | 59.2만 |
|---|
| 2025.10.23 | ₩97,379 | ₩100,907 | ₩97,312 | ₩100,504 | +3.21% | 50.8만 |
|---|
| 2025.10.22 | ₩99,673 | ₩100,263 | ₩96,091 | ₩97,567 | -2.11% | 60.5만 |
|---|
| 2025.10.21 | ₩100,840 | ₩101,551 | ₩99,270 | ₩99,780 | -1.05% | 66.8만 |
|---|
| 2025.10.20 | ₩101,510 | ₩103,831 | ₩101,135 | ₩101,188 | -0.32% | 101.2만 |
|---|
| 2025.10.17 | ₩98,399 | ₩100,276 | ₩97,272 | ₩98,935 | +0.55% | 83.8만 |
|---|
| 2025.10.16 | ₩101,229 | ₩101,430 | ₩97,822 | ₩100,370 | -0.85% | 62.4만 |
|---|
| 2025.10.15 | ₩100,021 | ₩101,940 | ₩97,916 | ₩99,485 | -0.54% | 70.5만 |
|---|
| 2025.10.14 | ₩95,340 | ₩99,834 | ₩95,112 | ₩98,439 | +3.25% | 56.8만 |
|---|
| 2025.10.13 | ₩99,780 | ₩99,847 | ₩97,513 | ₩98,466 | -1.32% | 62.1만 |
|---|
| 2025.10.10 | ₩98,814 | ₩99,995 | ₩95,099 | ₩95,381 | -3.47% | 98.8만 |
|---|