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 | ₩315,125 | ₩319,912 | ₩301,434 | ₩306,677 | -2.68% | 120만 |
| 2026.10.08 | ₩323,640 | ₩325,812 | ₩297,090 | ₩306,731 | -5.22% | 243.8만 |
| 2026.10.07 | ₩331,980 | ₩335,185 | ₩324,176 | ₩332,878 | +0.27% | 148.4만 |
| 2026.10.06 | ₩344,504 | ₩360,608 | ₩343,981 | ₩346,502 | +0.58% | 238.1만 |
| 2026.10.05 | ₩325,115 | ₩335,225 | ₩322,567 | ₩334,648 | +2.93% | 165.9만 |
| 2026.10.02 | ₩329,835 | ₩334,541 | ₩322,540 | ₩322,969 | -2.08% | 199.8만 |
| 2026.10.01 | ₩316,855 | ₩332,423 | ₩312,430 | ₩323,559 | +2.12% | 207만 |
| 2026.09.30 | ₩314,012 | ₩316,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,961 |
| -2.88% |
| 80.7만 |
| 2026.09.29 | ₩309,533 | ₩318,531 | ₩305,900 | ₩314,347 | +1.56% | 118.9만 |
|---|
| 2026.09.28 | ₩303,727 | ₩306,597 | ₩292,517 | ₩303,097 | -0.21% | 183만 |
|---|
| 2026.09.25 | ₩299,597 | ₩316,010 | ₩295,601 | ₩309,037 | +3.15% | 200.9만 |
|---|
| 2026.09.24 | ₩303,258 | ₩305,886 | ₩291,230 | ₩291,351 | -3.93% | 176.8만 |
|---|
| 2026.09.23 | ₩317,458 | ₩317,740 | ₩300,496 | ₩309,077 | -2.64% | 147.2만 |
|---|
| 2026.09.22 | ₩306,369 | ₩317,619 | ₩304,398 | ₩317,270 | +3.56% | 185.8만 |
|---|
| 2026.09.21 | ₩304,425 | ₩321,816 | ₩300,455 | ₩313,529 | +2.99% | 223.2만 |
|---|
| 2026.09.18 | ₩301,716 | ₩305,457 | ₩294,180 | ₩299,825 | -0.63% | 936.2만 |
|---|
| 2026.09.17 | ₩288,320 | ₩296,768 | ₩284,284 | ₩293,979 | +1.96% | 242.4만 |
|---|
| 2026.09.16 | ₩269,588 | ₩278,170 | ₩265,297 | ₩271,130 | +0.57% | 144.5만 |
|---|
| 2026.09.15 | ₩260,483 | ₩263,205 | ₩256,554 | ₩261,636 | +0.44% | 143.4만 |
|---|
| 2026.09.14 | ₩264,452 | ₩269,802 | ₩255,508 | ₩256,273 | -3.09% | 169.8만 |
|---|
| 2026.09.11 | ₩286,456 | ₩286,456 | ₩277,110 | ₩283,627 | -0.99% | 111.9만 |
|---|
| 2026.09.10 | ₩282,782 | ₩287,502 | ₩278,277 | ₩279,001 | -1.34% | 113.4만 |
|---|
| 2026.09.09 | ₩292,718 | ₩302,400 | ₩289,768 | ₩290,399 | -0.79% | 98.8만 |
|---|
| 2026.09.08 | ₩298,109 | ₩303,848 | ₩291,941 | ₩294,757 | -1.12% | 154만 |
|---|
| 2026.09.04 | ₩282,461 | ₩299,906 | ₩277,687 | ₩298,136 | +5.55% | 172.4만 |
|---|
| 2026.09.03 | ₩273,839 | ₩279,752 | ₩269,025 | ₩276,440 | +0.95% | 110.2만 |
|---|
| 2026.09.02 | ₩272,082 | ₩280,597 | ₩267,295 | ₩277,312 | +1.92% | 120.5만 |
|---|
| 2026.09.01 | ₩273,637 | ₩275,930 | ₩263,299 | ₩266,920 | -2.46% | 175.4만 |
|---|
| 2026.08.31 | ₩281,924 | ₩283,131 | ₩271,680 | ₩274,952 | -2.47% | 119.6만 |
|---|
| 2026.08.28 | ₩294,140 | ₩295,762 | ₩277,446 | ₩278,921 | -5.17% | 125만 |
|---|
| 2026.08.27 | ₩303,446 | ₩307,643 | ₩292,987 | ₩294,797 | -2.85% | 106.8만 |
|---|
| 2026.08.26 | ₩287,502 | ₩297,009 | ₩284,606 | ₩296,647 | +3.18% | 123.9만 |
|---|
| 2026.08.25 | ₩291,941 | ₩291,941 | ₩279,712 | ₩285,223 | -2.30% | 99.4만 |
|---|
| 2026.08.24 | ₩294,341 | ₩294,341 | ₩280,784 | ₩283,064 | -3.83% | 190.6만 |
|---|
| 2026.08.21 | ₩304,317 | ₩308,125 | ₩292,075 | ₩298,471 | -1.92% | 81.7만 |
|---|
| 2026.08.20 | ₩303,660 | ₩305,296 | ₩296,151 | ₩300,067 | -1.18% | 97.8만 |
|---|
| 2026.08.19 | ₩323,841 | ₩324,538 | ₩302,024 | ₩303,660 | -6.23% | 145.9만 |
|---|
| 2026.08.18 | ₩334,943 | ₩339,838 | ₩314,924 | ₩322,553 | -3.70% | 184.7만 |
|---|
| 2026.08.17 | ₩362,258 | ₩372,609 | ₩353,220 | ₩353,636 | -2.38% | 122.1만 |
|---|
| 2026.08.14 | ₩339,918 | ₩359,831 | ₩335,775 | ₩355,982 | +4.73% | 114.8만 |
|---|
| 2026.08.13 | ₩341,112 | ₩357,645 | ₩337,920 | ₩339,181 | -0.57% | 138.2만 |
|---|
| 2026.08.12 | ₩354,172 | ₩365,865 | ₩347,293 | ₩349,050 | -1.45% | 202.4만 |
|---|
| 2026.08.11 | ₩336,713 | ₩346,730 | ₩325,276 | ₩334,662 | -0.61% | 117.7만 |
|---|
| 2026.08.10 | ₩337,987 | ₩356,505 | ₩337,907 | ₩338,644 | +0.19% | 225.4만 |
|---|
| 2026.08.07 | ₩308,742 | ₩342,828 | ₩308,501 | ₩338,564 | +9.66% | 215.7만 |
|---|
| 2026.08.06 | ₩279,980 | ₩312,001 | ₩279,980 | ₩301,300 | +7.61% | 218.9만 |
|---|
| 2026.08.05 | ₩308,139 | ₩309,386 | ₩282,930 | ₩283,118 | -8.12% | 332.1만 |
|---|
| 2026.08.04 | ₩302,292 | ₩335,708 | ₩276,762 | ₩321,186 | +6.25% | 633.1만 |
|---|
| 2026.08.03 | ₩274,938 | ₩320,435 | ₩273,544 | ₩314,200 | +14.28% | 356.3만 |
|---|
| 2026.07.31 | ₩306,208 | ₩312,282 | ₩285,625 | ₩294,556 | -3.81% | 186.9만 |
|---|
| 2026.07.30 | ₩275,716 | ₩288,521 | ₩271,170 | ₩283,144 | +2.69% | 160.5만 |
|---|
| 2026.07.29 | ₩277,566 | ₩282,930 | ₩248,160 | ₩251,875 | -9.26% | 191.2만 |
|---|
| 2026.07.28 | ₩284,405 | ₩284,941 | ₩265,766 | ₩272,189 | -4.30% | 206.2만 |
|---|
| 2026.07.27 | ₩315,889 | ₩315,889 | ₩286,537 | ₩300,643 | -4.83% | 151.1만 |
|---|
| 2026.07.24 | ₩341,460 | ₩349,291 | ₩312,698 | ₩312,926 | -8.36% | 128.7만 |
|---|
| 2026.07.23 | ₩329,580 | ₩352,482 | ₩329,580 | ₩349,197 | +5.95% | 126.5만 |
|---|
| 2026.07.22 | ₩325,544 | ₩340,374 | ₩325,436 | ₩334,595 | +2.78% | 105.2만 |
|---|
| 2026.07.21 | ₩322,661 | ₩339,275 | ₩320,207 | ₩336,445 | +4.27% | 148.9만 |
|---|
| 2026.07.20 | ₩321,454 | ₩324,846 | ₩304,652 | ₩304,666 | -5.22% | 114.4만 |
|---|
| 2026.07.17 | ₩298,377 | ₩321,615 | ₩283,547 | ₩313,905 | +5.20% | 251.2만 |
|---|
| 2026.07.16 | ₩323,371 | ₩332,329 | ₩314,280 | ₩319,027 | -1.34% | 162.5만 |
|---|
| 2026.07.15 | ₩345,201 | ₩363,183 | ₩319,738 | ₩336,566 | -2.50% | 243만 |
|---|
| 2026.07.14 | ₩364,054 | ₩367,407 | ₩337,920 | ₩342,587 | -5.90% | 465.6만 |
|---|
| 2026.07.13 | ₩285,303 | ₩318,786 | ₩285,303 | ₩307,978 | +7.95% | 237.5만 |
|---|
| 2026.07.10 | ₩295,414 | ₩300,818 | ₩289,219 | ₩298,685 | +1.11% | 79.1만 |
|---|
| 2026.07.09 | ₩301,662 | ₩315,876 | ₩301,005 | ₩303,821 | +0.72% | 169.5만 |
|---|
| 2026.07.08 | ₩281,830 | ₩291,136 | ₩275,837 | ₩290,573 | +3.10% | 144.3만 |
|---|
| 2026.07.07 | ₩270,191 | ₩286,711 | ₩267,684 | ₩284,177 | +5.18% | 194.3만 |
|---|
| 2026.07.06 | ₩297,894 | ₩305,162 | ₩289,634 | ₩293,590 | -1.44% | 121만 |
|---|
| 2026.07.02 | ₩324,967 | ₩327,126 | ₩282,487 | ₩293,724 | -9.61% | 271.3만 |
|---|
| 2026.07.01 | ₩331,202 | ₩340,173 | ₩324,055 | ₩329,137 | -0.62% | 116.8만 |
|---|
| 2026.06.30 | ₩338,644 | ₩353,327 | ₩334,850 | ₩349,492 | +3.20% | 125.2만 |
|---|
| 2026.06.29 | ₩332,972 | ₩343,109 | ₩312,483 | ₩342,721 | +2.93% | 160.5만 |
|---|
| 2026.06.26 | ₩335,426 | ₩338,296 | ₩320,475 | ₩335,104 | -0.10% | 200.2만 |
|---|
| 2026.06.25 | ₩386,783 | ₩388,499 | ₩351,973 | ₩361,882 | -6.44% | 150.7만 |
|---|
| 2026.06.24 | ₩373,722 | ₩382,157 | ₩359,978 | ₩369,177 | -1.22% | 126.7만 |
|---|
| 2026.06.23 | ₩375,827 | ₩393,340 | ₩370,209 | ₩379,005 | +0.85% | 185.7만 |
|---|
| 2026.06.22 | ₩384,329 | ₩429,008 | ₩384,329 | ₩424,864 | +10.55% | 302.1만 |
|---|
| 2026.06.18 | ₩370,236 | ₩388,714 | ₩367,112 | ₩384,490 | +3.85% | 252.4만 |
|---|
| 2026.06.17 | ₩360,166 | ₩368,520 | ₩352,925 | ₩358,195 | -0.55% | 126만 |
|---|
| 2026.06.16 | ₩376,779 | ₩383,336 | ₩359,401 | ₩360,072 | -4.43% | 141.8만 |
|---|
| 2026.06.15 | ₩369,780 | ₩390,792 | ₩369,780 | ₩384,651 | +4.02% | 216.7만 |
|---|
| 2026.06.12 | ₩346,408 | ₩361,426 | ₩342,573 | ₩352,549 | +1.77% | 120.9만 |
|---|
| 2026.06.11 | ₩335,171 | ₩346,904 | ₩324,645 | ₩346,408 | +3.35% | 234.8만 |
|---|
| 2026.06.10 | ₩311,196 | ₩319,577 | ₩295,682 | ₩313,154 | +0.63% | 236.1만 |
|---|
| 2026.06.09 | ₩327,314 | ₩331,538 | ₩281,374 | ₩305,832 | -6.56% | 325.3만 |
|---|
| 2026.06.08 | ₩332,919 | ₩332,919 | ₩320,985 | ₩324,551 | -2.51% | 127.5만 |
|---|
| 2026.06.05 | ₩338,296 | ₩344,035 | ₩312,121 | ₩315,755 | -6.66% | 160.7만 |
|---|
| 2026.06.04 | ₩338,483 | ₩358,020 | ₩333,401 | ₩350,391 | +3.52% | 130.2만 |
|---|
| 2026.06.03 | ₩364,926 | ₩371,255 | ₩353,676 | ₩359,241 | -1.56% | 116.7만 |
|---|
| 2026.06.02 | ₩349,090 | ₩378,469 | ₩344,920 | ₩368,359 | +5.52% | 231.1만 |
|---|
| 2026.06.01 | ₩339,060 | ₩339,248 | ₩323,130 | ₩338,617 | -0.13% | 250.6만 |
|---|
| 2026.05.29 | ₩379,770 | ₩382,157 | ₩327,662 | ₩342,238 | -9.88% | 339.3만 |
|---|
| 2026.05.28 | ₩385,187 | ₩388,714 | ₩361,520 | ₩369,418 | -4.09% | 135.8만 |
|---|
| 2026.05.27 | ₩387,373 | ₩388,955 | ₩366,066 | ₩372,489 | -3.84% | 145.4만 |
|---|
| 2026.05.26 | ₩402,270 | ₩406,105 | ₩367,366 | ₩386,890 | -3.82% | 250.4만 |
|---|
| 2026.05.22 | ₩385,723 | ₩386,434 | ₩374,125 | ₩380,051 | -1.47% | 138.4만 |
|---|
| 2026.05.21 | ₩349,076 | ₩374,996 | ₩348,165 | ₩374,125 | +7.18% | 156.2만 |
|---|
| 2026.05.20 | ₩346,287 | ₩359,951 | ₩344,303 | ₩354,641 | +2.41% | 174.7만 |
|---|
| 2026.05.19 | ₩323,023 | ₩346,703 | ₩316,064 | ₩336,941 | +4.31% | 287.9만 |
|---|
| 2026.05.18 | ₩365,865 | ₩372,569 | ₩322,929 | ₩332,637 | -9.08% | 327.2만 |
|---|
| 2026.05.15 | ₩368,560 | ₩373,441 | ₩351,638 | ₩367,380 | -0.32% | 221.9만 |
|---|
| 2026.05.14 | ₩359,321 | ₩380,092 | ₩351,316 | ₩376,377 | +4.75% | 340.4만 |
|---|
| 2026.05.13 | ₩340,522 | ₩364,618 | ₩326,509 | ₩363,075 | +6.62% | 611만 |
|---|
| 2026.05.12 | ₩298,659 | ₩300,576 | ₩281,267 | ₩296,111 | -0.85% | 233.9만 |
|---|
| 2026.05.11 | ₩284,754 | ₩309,212 | ₩284,244 | ₩306,905 | +7.78% | 269.2만 |
|---|
| 2026.05.08 | ₩288,441 | ₩290,050 | ₩275,327 | ₩282,957 | -1.90% | 159.8만 |
|---|
| 2026.05.07 | ₩284,056 | ₩286,778 | ₩269,373 | ₩281,589 | -0.87% | 277.9만 |
|---|
| 2026.05.06 | ₩311,987 | ₩311,987 | ₩286,966 | ₩290,801 | -6.79% | 232만 |
|---|
| 2026.05.05 | ₩299,262 | ₩307,053 | ₩291,780 | ₩302,413 | +1.05% | 169.6만 |
|---|
| 2026.05.04 | ₩292,356 | ₩296,325 | ₩279,323 | ₩288,374 | -1.36% | 163.5만 |
|---|
| 2026.05.01 | ₩288,736 | ₩299,785 | ₩285,625 | ₩292,330 | +1.24% | 144.6만 |
|---|
| 2026.04.30 | ₩272,390 | ₩297,371 | ₩269,320 | ₩296,406 | +8.82% | 265만 |
|---|
| 2026.04.29 | ₩264,788 | ₩269,159 | ₩253,524 | ₩267,080 | +0.87% | 210.9만 |
|---|
| 2026.04.28 | ₩260,135 | ₩261,221 | ₩246,913 | ₩259,531 | -0.23% | 281.2만 |
|---|
| 2026.04.27 | ₩269,896 | ₩275,273 | ₩261,355 | ₩272,645 | +1.02% | 251.8만 |
|---|
| 2026.04.24 | ₩272,203 | ₩278,210 | ₩258,150 | ₩268,904 | -1.21% | 322.5만 |
|---|
| 2026.04.23 | ₩279,350 | ₩285,974 | ₩259,129 | ₩269,883 | -3.39% | 389.1만 |
|---|
| 2026.04.22 | ₩296,889 | ₩298,753 | ₩270,191 | ₩276,359 | -6.91% | 419.2만 |
|---|
| 2026.04.21 | ₩296,339 | ₩302,789 | ₩283,721 | ₩290,600 | -1.94% | 202.2만 |
|---|
| 2026.04.20 | ₩300,911 | ₩306,704 | ₩291,860 | ₩301,019 | +0.04% | 222.1만 |
|---|
| 2026.04.17 | ₩294,864 | ₩304,693 | ₩288,454 | ₩303,647 | +2.98% | 225.4만 |
|---|
| 2026.04.16 | ₩288,642 | ₩291,270 | ₩275,850 | ₩287,958 | -0.24% | 216.8만 |
|---|
| 2026.04.15 | ₩286,698 | ₩294,274 | ₩279,739 | ₩289,138 | +0.85% | 184.5만 |
|---|
| 2026.04.14 | ₩281,790 | ₩288,508 | ₩263,742 | ₩287,100 | +1.88% | 300.1만 |
|---|
| 2026.04.13 | ₩272,323 | ₩281,509 | ₩268,126 | ₩280,878 | +3.14% | 282.9만 |
|---|
| 2026.04.10 | ₩276,225 | ₩284,043 | ₩270,352 | ₩272,994 | -1.17% | 196.2만 |
|---|
| 2026.04.09 | ₩277,379 | ₩284,271 | ₩266,946 | ₩273,302 | -1.47% | 208.8만 |
|---|
| 2026.04.08 | ₩279,323 | ₩280,288 | ₩265,498 | ₩273,115 | -2.22% | 313.9만 |
|---|
| 2026.04.07 | ₩254,020 | ₩259,665 | ₩246,042 | ₩255,924 | +0.75% | 144.8만 |
|---|
| 2026.04.06 | ₩264,425 | ₩272,444 | ₩251,834 | ₩255,026 | -3.55% | 259.2만 |
|---|
| 2026.04.02 | ₩240,008 | ₩266,759 | ₩235,998 | ₩265,230 | +10.51% | 345.6만 |
|---|
| 2026.04.01 | ₩237,380 | ₩252,062 | ₩235,569 | ₩250,842 | +5.67% | 335.5만 |
|---|
| 2026.03.31 | ₩226,505 | ₩235,449 | ₩220,028 | ₩235,301 | +3.88% | 340.9만 |
|---|
| 2026.03.30 | ₩230,876 | ₩232,619 | ₩205,506 | ₩212,640 | -7.90% | 516.8만 |
|---|
| 2026.03.27 | ₩227,014 | ₩240,557 | ₩225,499 | ₩230,528 | +1.55% | 419.8만 |
|---|
| 2026.03.26 | ₩242,327 | ₩252,545 | ₩230,836 | ₩234,228 | -3.34% | 547.3만 |
|---|
| 2026.03.25 | ₩255,790 | ₩261,958 | ₩242,462 | ₩253,081 | -1.06% | 593.6만 |
|---|
| 2026.03.24 | ₩232,298 | ₩245,385 | ₩225,513 | ₩242,462 | +4.38% | 458.5만 |
|---|
| 2026.03.23 | ₩229,629 | ₩243,668 | ₩225,982 | ₩230,809 | +0.51% | 547.5만 |
|---|
| 2026.03.20 | ₩232,660 | ₩238,787 | ₩215,791 | ₩219,411 | -5.69% | 670.9만 |
|---|
| 2026.03.19 | ₩186,385 | ₩223,179 | ₩181,746 | ₩222,697 | +19.48% | 794.3만 |
|---|
| 2026.03.18 | ₩189,778 | ₩197,300 | ₩182,496 | ₩190,354 | +0.30% | 288.1만 |
|---|
| 2026.03.17 | ₩185,674 | ₩186,157 | ₩178,326 | ₩184,856 | -0.44% | 200.5만 |
|---|
| 2026.03.16 | ₩179,225 | ₩188,396 | ₩179,225 | ₩185,674 | +3.60% | 400.1만 |
|---|
| 2026.03.13 | ₩163,925 | ₩172,949 | ₩163,925 | ₩167,224 | +2.01% | 265.4만 |
|---|
| 2026.03.12 | ₩162,396 | ₩169,597 | ₩157,341 | ₩158,950 | -2.12% | 285.4만 |
|---|
| 2026.03.11 | ₩156,604 | ₩161,887 | ₩155,062 | ₩160,157 | +2.27% | 208만 |
|---|
| 2026.03.10 | ₩154,941 | ₩161,418 | ₩152,071 | ₩156,724 | +1.15% | 187.9만 |
|---|
| 2026.03.09 | ₩146,587 | ₩155,035 | ₩145,394 | ₩154,820 | +5.62% | 214.9만 |
|---|
| 2026.03.06 | ₩153,198 | ₩157,958 | ₩146,788 | ₩148,290 | -3.20% | 178.1만 |
|---|
| 2026.03.05 | ₩161,873 | ₩169,597 | ₩155,088 | ₩161,632 | -0.15% | 166.6만 |
|---|
| 2026.03.04 | ₩169,517 | ₩171,246 | ₩161,780 | ₩165,601 | -2.31% | 212.9만 |
|---|
| 2026.03.03 | ₩177,267 | ₩177,964 | ₩165,682 | ₩168,323 | -5.05% | 291만 |
|---|
| 2026.03.02 | ₩170,469 | ₩186,117 | ₩170,227 | ₩185,835 | +9.01% | 271.9만 |
|---|
| 2026.02.27 | ₩166,057 | ₩172,172 | ₩165,226 | ₩167,438 | +0.83% | 178만 |
|---|
| 2026.02.26 | ₩170,509 | ₩173,740 | ₩159,701 | ₩166,057 | -2.61% | 198.2만 |
|---|
| 2026.02.25 | ₩171,447 | ₩176,744 | ₩167,948 | ₩168,913 | -1.48% | 168.1만 |
|---|
| 2026.02.24 | ₩172,507 | ₩174,290 | ₩167,545 | ₩168,967 | -2.05% | 160.5만 |
|---|
| 2026.02.23 | ₩172,748 | ₩174,009 | ₩167,116 | ₩170,871 | -1.09% | 122.5만 |
|---|
| 2026.02.20 | ₩166,312 | ₩178,742 | ₩166,205 | ₩172,265 | +3.58% | 138만 |
|---|
| 2026.02.19 | ₩170,066 | ₩172,641 | ₩164,663 | ₩168,766 | -0.76% | 162.3만 |
|---|
| 2026.02.18 | ₩173,714 | ₩179,453 | ₩168,846 | ₩172,105 | -0.93% | 175.2만 |
|---|
| 2026.02.17 | ₩171,099 | ₩175,591 | ₩168,042 | ₩171,340 | +0.14% | 174.3만 |
|---|
| 2026.02.13 | ₩178,098 | ₩178,514 | ₩170,294 | ₩172,627 | -3.07% | 150.6만 |
|---|
| 2026.02.12 | ₩179,600 | ₩179,640 | ₩167,800 | ₩179,117 | -0.27% | 384.6만 |
|---|
| 2026.02.11 | ₩193,130 | ₩196,844 | ₩172,373 | ₩180,271 | -6.66% | 566.4만 |
|---|
| 2026.02.10 | ₩196,911 | ₩196,965 | ₩182,872 | ₩183,127 | -7.00% | 333.3만 |
|---|
| 2026.02.09 | ₩186,117 | ₩200,558 | ₩186,104 | ₩197,823 | +6.29% | 262.5만 |
|---|
| 2026.02.06 | ₩177,227 | ₩189,067 | ₩176,704 | ₩186,439 | +5.20% | 260만 |
|---|
| 2026.02.05 | ₩163,603 | ₩175,792 | ₩158,508 | ₩173,083 | +5.79% | 508.8만 |
|---|
| 2026.02.04 | ₩183,770 | ₩183,904 | ₩153,573 | ₩162,624 | -11.51% | 404.1만 |
|---|
| 2026.02.03 | ₩188,075 | ₩191,320 | ₩177,937 | ₩182,899 | -2.75% | 201.7만 |
|---|
| 2026.02.02 | ₩178,863 | ₩187,927 | ₩178,849 | ₩183,556 | +2.62% | 172.7만 |
|---|
| 2026.01.30 | ₩182,765 | ₩188,343 | ₩178,072 | ₩180,659 | -1.15% | 236.9만 |
|---|
| 2026.01.29 | ₩186,184 | ₩186,653 | ₩169,932 | ₩180,633 | -2.98% | 267.4만 |
|---|
| 2026.01.28 | ₩181,786 | ₩186,854 | ₩173,459 | ₩186,291 | +2.48% | 239.2만 |
|---|
| 2026.01.27 | ₩173,740 | ₩178,809 | ₩172,493 | ₩177,830 | +2.35% | 98.1만 |
|---|
| 2026.01.26 | ₩174,558 | ₩177,321 | ₩170,187 | ₩170,361 | -2.40% | 95.3만 |
|---|
| 2026.01.23 | ₩173,647 | ₩174,183 | ₩166,272 | ₩172,467 | -0.68% | 114.7만 |
|---|
| 2026.01.22 | ₩181,022 | ₩183,006 | ₩172,976 | ₩174,290 | -3.72% | 124.2만 |
|---|
| 2026.01.21 | ₩175,095 | ₩182,148 | ₩171,944 | ₩178,903 | +2.17% | 216.3만 |
|---|
| 2026.01.20 | ₩170,495 | ₩173,553 | ₩168,042 | ₩172,976 | +1.45% | 141.7만 |
|---|
| 2026.01.16 | ₩169,396 | ₩174,840 | ₩167,613 | ₩174,089 | +2.77% | 119.7만 |
|---|
| 2026.01.15 | ₩171,635 | ₩177,616 | ₩166,030 | ₩166,272 | -3.13% | 187.7만 |
|---|
| 2026.01.14 | ₩166,660 | ₩167,425 | ₩160,063 | ₩165,199 | -0.88% | 95.2만 |
|---|
| 2026.01.13 | ₩164,663 | ₩171,032 | ₩163,429 | ₩167,318 | +1.61% | 124.8만 |
|---|
| 2026.01.12 | ₩160,291 | ₩165,092 | ₩158,320 | ₩162,651 | +1.47% | 148.8만 |
|---|
| 2026.01.09 | ₩160,077 | ₩161,820 | ₩154,204 | ₩160,948 | +0.54% | 151만 |
|---|
| 2026.01.08 | ₩163,563 | ₩163,563 | ₩151,213 | ₩157,328 | -3.81% | 170.3만 |
|---|
| 2026.01.07 | ₩163,938 | ₩167,519 | ₩159,889 | ₩163,885 | -0.03% | 139.7만 |
|---|
| 2026.01.06 | ₩162,061 | ₩166,285 | ₩158,253 | ₩163,965 | +1.17% | 174.1만 |
|---|
| 2026.01.05 | ₩168,511 | ₩169,557 | ₩151,951 | ₩159,956 | -5.08% | 212.6만 |
|---|
| 2026.01.02 | ₩161,565 | ₩164,153 | ₩159,822 | ₩163,241 | +1.04% | 144.5만 |
|---|
| 2025.12.31 | ₩159,581 | ₩159,835 | ₩152,916 | ₩157,448 | -1.34% | 194.8만 |
|---|
| 2025.12.30 | ₩164,461 | ₩168,270 | ₩161,511 | ₩161,806 | -1.61% | 86.2만 |
|---|
| 2025.12.29 | ₩161,069 | ₩162,866 | ₩160,103 | ₩162,396 | +0.82% | 51.6만 |
|---|
| 2025.12.26 | ₩164,408 | ₩165,507 | ₩161,136 | ₩163,067 | -0.82% | 56.3만 |
|---|
| 2025.12.24 | ₩163,590 | ₩165,869 | ₩162,651 | ₩164,220 | +0.39% | 41.9만 |
|---|
| 2025.12.23 | ₩159,031 | ₩166,915 | ₩159,004 | ₩162,370 | +2.10% | 113.8만 |
|---|
| 2025.12.22 | ₩165,145 | ₩165,266 | ₩155,249 | ₩158,696 | -3.91% | 96.7만 |
|---|
| 2025.12.19 | ₩156,362 | ₩161,431 | ₩155,866 | ₩159,782 | +2.19% | 168.5만 |
|---|
| 2025.12.18 | ₩158,226 | ₩160,291 | ₩155,531 | ₩156,470 | -1.11% | 156.9만 |
|---|
| 2025.12.17 | ₩156,791 | ₩159,849 | ₩149,001 | ₩150,972 | -3.71% | 169.5만 |
|---|
| 2025.12.16 | ₩161,002 | ₩161,391 | ₩151,347 | ₩154,016 | -4.34% | 179.2만 |
|---|
| 2025.12.15 | ₩162,732 | ₩165,735 | ₩157,743 | ₩158,561 | -2.56% | 136.1만 |
|---|
| 2025.12.12 | ₩170,442 | ₩172,534 | ₩158,749 | ₩159,487 | -6.43% | 235.7만 |
|---|
| 2025.12.11 | ₩166,835 | ₩173,754 | ₩165,387 | ₩172,896 | +3.63% | 154.3만 |
|---|
| 2025.12.10 | ₩166,178 | ₩170,133 | ₩166,178 | ₩169,637 | +2.08% | 163.5만 |
|---|
| 2025.12.09 | ₩158,763 | ₩166,486 | ₩157,355 | ₩166,272 | +4.73% | 155.6만 |
|---|
| 2025.12.08 | ₩157,314 | ₩160,828 | ₩155,772 | ₩158,628 | +0.84% | 127만 |
|---|
| 2025.12.05 | ₩156,590 | ₩157,971 | ₩149,537 | ₩152,876 | -2.37% | 140만 |
|---|
| 2025.12.04 | ₩153,117 | ₩154,820 | ₩147,687 | ₩154,297 | +0.77% | 161.5만 |
|---|
| 2025.12.03 | ₩153,774 | ₩155,719 | ₩147,244 | ₩155,558 | +1.16% | 181.3만 |
|---|
| 2025.12.02 | ₩153,144 | ₩160,667 | ₩153,024 | ₩156,161 | +1.97% | 390.7만 |
|---|
| 2025.12.01 | ₩145,018 | ₩150,315 | ₩144,603 | ₩149,993 | +3.43% | 198.4만 |
|---|
| 2025.11.28 | ₩141,331 | ₩146,239 | ₩141,063 | ₩144,965 | +2.57% | 193.6만 |
|---|
| 2025.11.26 | ₩135,082 | ₩142,189 | ₩134,197 | ₩138,730 | +2.70% | 244.5만 |
|---|
| 2025.11.25 | ₩126,581 | ₩132,535 | ₩124,637 | ₩131,408 | +3.81% | 123.9만 |
|---|
| 2025.11.24 | ₩127,546 | ₩130,630 | ₩126,501 | ₩128,793 | +0.98% | 122.6만 |
|---|
| 2025.11.21 | ₩122,840 | ₩126,031 | ₩117,061 | ₩125,575 | +2.23% | 189.9만 |
|---|
| 2025.11.20 | ₩138,099 | ₩138,944 | ₩122,035 | ₩122,840 | -11.05% | 210.4만 |
|---|
| 2025.11.19 | ₩129,424 | ₩134,626 | ₩129,075 | ₩132,119 | +2.08% | 119.5만 |
|---|
| 2025.11.18 | ₩127,962 | ₩132,400 | ₩126,179 | ₩129,625 | +1.30% | 136.9만 |
|---|
| 2025.11.17 | ₩132,776 | ₩135,096 | ₩126,380 | ₩127,882 | -3.69% | 152.8만 |
|---|
| 2025.11.14 | ₩127,278 | ₩135,632 | ₩126,045 | ₩133,098 | +4.57% | 171.3만 |
|---|
| 2025.11.13 | ₩140,513 | ₩140,862 | ₩130,242 | ₩132,870 | -5.44% | 265.3만 |
|---|
| 2025.11.12 | ₩137,992 | ₩143,128 | ₩137,938 | ₩142,699 | +3.41% | 248.3만 |
|---|
| 2025.11.11 | ₩133,084 | ₩137,442 | ₩129,370 | ₩133,795 | +0.53% | 298.6만 |
|---|
| 2025.11.10 | ₩116,658 | ₩133,849 | ₩116,015 | ₩131,542 | +12.76% | 527.3만 |
|---|
| 2025.11.07 | ₩111,295 | ₩112,971 | ₩108,117 | ₩112,729 | +1.29% | 257만 |
|---|
| 2025.11.06 | ₩116,122 | ₩119,300 | ₩112,421 | ₩113,105 | -2.60% | 230.6만 |
|---|
| 2025.11.05 | ₩109,350 | ₩118,951 | ₩108,586 | ₩116,739 | +6.76% | 170.4만 |
|---|
| 2025.11.04 | ₩110,919 | ₩113,252 | ₩110,061 | ₩110,557 | -0.33% | 106.7만 |
|---|
| 2025.11.03 | ₩114,017 | ₩114,365 | ₩110,450 | ₩113,185 | -0.73% | 123.7만 |
|---|
| 2025.10.31 | ₩112,367 | ₩115,304 | ₩111,549 | ₩114,204 | +1.63% | 164.3만 |
|---|
| 2025.10.30 | ₩110,664 | ₩114,352 | ₩109,484 | ₩112,367 | +1.54% | 158.5만 |
|---|
| 2025.10.29 | ₩109,820 | ₩114,312 | ₩109,820 | ₩111,965 | +1.95% | 180.4만 |
|---|
| 2025.10.28 | ₩104,778 | ₩108,157 | ₩103,303 | ₩107,580 | +2.67% | 122.8만 |
|---|
| 2025.10.27 | ₩104,550 | ₩109,189 | ₩104,550 | ₩105,931 | +1.32% | 124.3만 |
|---|
| 2025.10.24 | ₩103,249 | ₩104,282 | ₩101,479 | ₩101,600 | -1.60% | 59.2만 |
|---|
| 2025.10.23 | ₩97,349 | ₩100,876 | ₩97,282 | ₩100,474 | +3.21% | 50.8만 |
|---|
| 2025.10.22 | ₩99,642 | ₩100,232 | ₩96,062 | ₩97,537 | -2.11% | 60.5만 |
|---|
| 2025.10.21 | ₩100,809 | ₩101,520 | ₩99,240 | ₩99,750 | -1.05% | 66.8만 |
|---|
| 2025.10.20 | ₩101,479 | ₩103,799 | ₩101,104 | ₩101,157 | -0.32% | 101.2만 |
|---|
| 2025.10.17 | ₩98,368 | ₩100,246 | ₩97,242 | ₩98,905 | +0.55% | 83.8만 |
|---|
| 2025.10.16 | ₩101,198 | ₩101,399 | ₩97,792 | ₩100,340 | -0.85% | 62.4만 |
|---|
| 2025.10.15 | ₩99,991 | ₩101,908 | ₩97,886 | ₩99,455 | -0.54% | 70.5만 |
|---|
| 2025.10.14 | ₩95,311 | ₩99,803 | ₩95,083 | ₩98,409 | +3.25% | 56.8만 |
|---|
| 2025.10.13 | ₩99,750 | ₩99,817 | ₩97,483 | ₩98,435 | -1.32% | 62.1만 |
|---|
| 2025.10.10 | ₩98,784 | ₩99,964 | ₩95,070 | ₩95,351 | -3.47% | 98.8만 |
|---|