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 | ₩315,181 | ₩319,969 | ₩301,488 | ₩306,732 | -2.68% | 120만 |
| 2026.10.08 | ₩323,698 | ₩325,870 | ₩297,143 | ₩306,786 | -5.22% | 243.8만 |
| 2026.10.07 | ₩332,039 | ₩335,245 | ₩324,234 | ₩332,938 | +0.27% | 148.4만 |
| 2026.10.06 | ₩344,566 | ₩360,673 | ₩344,043 | ₩346,564 | +0.58% | 238.1만 |
| 2026.10.05 | ₩325,173 | ₩335,285 | ₩322,625 | ₩334,708 | +2.93% | 165.9만 |
| 2026.10.02 | ₩329,894 | ₩334,601 | ₩322,598 | ₩323,027 | -2.08% | 199.8만 |
| 2026.10.01 | ₩316,911 | ₩332,482 | ₩312,486 | ₩323,617 | +2.12% | 207만 |
| 2026.09.30 | ₩314,068 | ₩316,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩305,015 |
| -2.88% |
| 80.7만 |
| 2026.09.29 | ₩309,589 | ₩318,588 | ₩305,954 | ₩314,403 | +1.56% | 118.9만 |
|---|
| 2026.09.28 | ₩303,782 | ₩306,652 | ₩292,570 | ₩303,151 | -0.21% | 183만 |
|---|
| 2026.09.25 | ₩299,651 | ₩316,066 | ₩295,654 | ₩309,093 | +3.15% | 200.9만 |
|---|
| 2026.09.24 | ₩303,312 | ₩305,941 | ₩291,282 | ₩291,403 | -3.93% | 176.8만 |
|---|
| 2026.09.23 | ₩317,515 | ₩317,797 | ₩300,549 | ₩309,133 | -2.64% | 147.2만 |
|---|
| 2026.09.22 | ₩306,424 | ₩317,676 | ₩304,452 | ₩317,327 | +3.56% | 185.8만 |
|---|
| 2026.09.21 | ₩304,479 | ₩321,874 | ₩300,509 | ₩313,585 | +2.99% | 223.2만 |
|---|
| 2026.09.18 | ₩301,770 | ₩305,512 | ₩294,233 | ₩299,879 | -0.63% | 936.2만 |
|---|
| 2026.09.17 | ₩288,372 | ₩296,821 | ₩284,335 | ₩294,032 | +1.96% | 242.4만 |
|---|
| 2026.09.16 | ₩269,636 | ₩278,219 | ₩265,345 | ₩271,179 | +0.57% | 144.5만 |
|---|
| 2026.09.15 | ₩260,530 | ₩263,252 | ₩256,600 | ₩261,683 | +0.44% | 143.4만 |
|---|
| 2026.09.14 | ₩264,500 | ₩269,851 | ₩255,554 | ₩256,319 | -3.09% | 169.8만 |
|---|
| 2026.09.11 | ₩286,508 | ₩286,508 | ₩277,160 | ₩283,678 | -0.99% | 111.9만 |
|---|
| 2026.09.10 | ₩282,833 | ₩287,554 | ₩278,327 | ₩279,051 | -1.34% | 113.4만 |
|---|
| 2026.09.09 | ₩292,771 | ₩302,454 | ₩289,820 | ₩290,451 | -0.79% | 98.8만 |
|---|
| 2026.09.08 | ₩298,162 | ₩303,902 | ₩291,993 | ₩294,809 | -1.12% | 154만 |
|---|
| 2026.09.04 | ₩282,511 | ₩299,959 | ₩277,737 | ₩298,189 | +5.55% | 172.4만 |
|---|
| 2026.09.03 | ₩273,888 | ₩279,802 | ₩269,073 | ₩276,489 | +0.95% | 110.2만 |
|---|
| 2026.09.02 | ₩272,131 | ₩280,647 | ₩267,343 | ₩277,361 | +1.92% | 120.5만 |
|---|
| 2026.09.01 | ₩273,686 | ₩275,980 | ₩263,346 | ₩266,967 | -2.46% | 175.4만 |
|---|
| 2026.08.31 | ₩281,975 | ₩283,182 | ₩271,728 | ₩275,001 | -2.47% | 119.6만 |
|---|
| 2026.08.28 | ₩294,192 | ₩295,815 | ₩277,495 | ₩278,971 | -5.17% | 125만 |
|---|
| 2026.08.27 | ₩303,500 | ₩307,698 | ₩293,039 | ₩294,850 | -2.85% | 106.8만 |
|---|
| 2026.08.26 | ₩287,554 | ₩297,063 | ₩284,657 | ₩296,700 | +3.18% | 123.9만 |
|---|
| 2026.08.25 | ₩291,993 | ₩291,993 | ₩279,762 | ₩285,274 | -2.30% | 99.4만 |
|---|
| 2026.08.24 | ₩294,394 | ₩294,394 | ₩280,835 | ₩283,115 | -3.83% | 190.6만 |
|---|
| 2026.08.21 | ₩304,372 | ₩308,181 | ₩292,127 | ₩298,524 | -1.92% | 81.7만 |
|---|
| 2026.08.20 | ₩303,715 | ₩305,351 | ₩296,204 | ₩300,120 | -1.18% | 97.8만 |
|---|
| 2026.08.19 | ₩323,899 | ₩324,596 | ₩302,078 | ₩303,715 | -6.23% | 145.9만 |
|---|
| 2026.08.18 | ₩335,003 | ₩339,899 | ₩314,980 | ₩322,611 | -3.70% | 184.7만 |
|---|
| 2026.08.17 | ₩362,322 | ₩372,676 | ₩353,283 | ₩353,699 | -2.38% | 122.1만 |
|---|
| 2026.08.14 | ₩339,979 | ₩359,895 | ₩335,835 | ₩356,046 | +4.73% | 114.8만 |
|---|
| 2026.08.13 | ₩341,173 | ₩357,709 | ₩337,981 | ₩339,241 | -0.57% | 138.2만 |
|---|
| 2026.08.12 | ₩354,235 | ₩365,930 | ₩347,355 | ₩349,112 | -1.45% | 202.4만 |
|---|
| 2026.08.11 | ₩336,774 | ₩346,792 | ₩325,334 | ₩334,722 | -0.61% | 117.7만 |
|---|
| 2026.08.10 | ₩338,048 | ₩356,569 | ₩337,967 | ₩338,705 | +0.19% | 225.4만 |
|---|
| 2026.08.07 | ₩308,797 | ₩342,889 | ₩308,556 | ₩338,624 | +9.66% | 215.7만 |
|---|
| 2026.08.06 | ₩280,030 | ₩312,056 | ₩280,030 | ₩301,354 | +7.61% | 218.9만 |
|---|
| 2026.08.05 | ₩308,194 | ₩309,441 | ₩282,981 | ₩283,168 | -8.12% | 332.1만 |
|---|
| 2026.08.04 | ₩302,347 | ₩335,768 | ₩276,811 | ₩321,243 | +6.25% | 633.1만 |
|---|
| 2026.08.03 | ₩274,987 | ₩320,492 | ₩273,593 | ₩314,256 | +14.28% | 356.3만 |
|---|
| 2026.07.31 | ₩306,263 | ₩312,338 | ₩285,676 | ₩294,608 | -3.81% | 186.9만 |
|---|
| 2026.07.30 | ₩275,765 | ₩288,573 | ₩271,219 | ₩283,195 | +2.69% | 160.5만 |
|---|
| 2026.07.29 | ₩277,616 | ₩282,981 | ₩248,205 | ₩251,920 | -9.26% | 191.2만 |
|---|
| 2026.07.28 | ₩284,456 | ₩284,992 | ₩265,814 | ₩272,238 | -4.30% | 206.2만 |
|---|
| 2026.07.27 | ₩315,946 | ₩315,946 | ₩286,588 | ₩300,697 | -4.83% | 151.1만 |
|---|
| 2026.07.24 | ₩341,521 | ₩349,354 | ₩312,754 | ₩312,982 | -8.36% | 128.7만 |
|---|
| 2026.07.23 | ₩329,639 | ₩352,545 | ₩329,639 | ₩349,260 | +5.95% | 126.5만 |
|---|
| 2026.07.22 | ₩325,602 | ₩340,435 | ₩325,495 | ₩334,655 | +2.78% | 105.2만 |
|---|
| 2026.07.21 | ₩322,719 | ₩339,335 | ₩320,264 | ₩336,505 | +4.27% | 148.9만 |
|---|
| 2026.07.20 | ₩321,511 | ₩324,905 | ₩304,707 | ₩304,720 | -5.22% | 114.4만 |
|---|
| 2026.07.17 | ₩298,430 | ₩321,672 | ₩283,597 | ₩313,961 | +5.20% | 251.2만 |
|---|
| 2026.07.16 | ₩323,429 | ₩332,388 | ₩314,336 | ₩319,084 | -1.34% | 162.5만 |
|---|
| 2026.07.15 | ₩345,263 | ₩363,248 | ₩319,795 | ₩336,626 | -2.50% | 243만 |
|---|
| 2026.07.14 | ₩364,120 | ₩367,472 | ₩337,981 | ₩342,648 | -5.90% | 465.6만 |
|---|
| 2026.07.13 | ₩285,354 | ₩318,843 | ₩285,354 | ₩308,033 | +7.95% | 237.5만 |
|---|
| 2026.07.10 | ₩295,467 | ₩300,871 | ₩289,270 | ₩298,739 | +1.11% | 79.1만 |
|---|
| 2026.07.09 | ₩301,716 | ₩315,932 | ₩301,059 | ₩303,876 | +0.72% | 169.5만 |
|---|
| 2026.07.08 | ₩281,881 | ₩291,188 | ₩275,886 | ₩290,625 | +3.10% | 144.3만 |
|---|
| 2026.07.07 | ₩270,240 | ₩286,763 | ₩267,732 | ₩284,228 | +5.18% | 194.3만 |
|---|
| 2026.07.06 | ₩297,948 | ₩305,217 | ₩289,686 | ₩293,643 | -1.44% | 121만 |
|---|
| 2026.07.02 | ₩325,025 | ₩327,185 | ₩282,538 | ₩293,777 | -9.61% | 271.3만 |
|---|
| 2026.07.01 | ₩331,262 | ₩340,234 | ₩324,113 | ₩329,196 | -0.62% | 116.8만 |
|---|
| 2026.06.30 | ₩338,705 | ₩353,390 | ₩334,909 | ₩349,555 | +3.20% | 125.2만 |
|---|
| 2026.06.29 | ₩333,032 | ₩343,171 | ₩312,539 | ₩342,782 | +2.93% | 160.5만 |
|---|
| 2026.06.26 | ₩335,486 | ₩338,356 | ₩320,532 | ₩335,164 | -0.10% | 200.2만 |
|---|
| 2026.06.25 | ₩386,852 | ₩388,569 | ₩352,036 | ₩361,947 | -6.44% | 150.7만 |
|---|
| 2026.06.24 | ₩373,789 | ₩382,225 | ₩360,042 | ₩369,243 | -1.22% | 126.7만 |
|---|
| 2026.06.23 | ₩375,895 | ₩393,410 | ₩370,275 | ₩379,073 | +0.85% | 185.7만 |
|---|
| 2026.06.22 | ₩384,398 | ₩429,084 | ₩384,398 | ₩424,940 | +10.55% | 302.1만 |
|---|
| 2026.06.18 | ₩370,302 | ₩388,783 | ₩367,177 | ₩384,558 | +3.85% | 252.4만 |
|---|
| 2026.06.17 | ₩360,230 | ₩368,585 | ₩352,988 | ₩358,259 | -0.55% | 126만 |
|---|
| 2026.06.16 | ₩376,847 | ₩383,405 | ₩359,466 | ₩360,136 | -4.43% | 141.8만 |
|---|
| 2026.06.15 | ₩369,846 | ₩390,862 | ₩369,846 | ₩384,719 | +4.02% | 216.7만 |
|---|
| 2026.06.12 | ₩346,470 | ₩361,491 | ₩342,634 | ₩352,613 | +1.77% | 120.9만 |
|---|
| 2026.06.11 | ₩335,231 | ₩346,966 | ₩324,703 | ₩346,470 | +3.35% | 234.8만 |
|---|
| 2026.06.10 | ₩311,252 | ₩319,634 | ₩295,735 | ₩313,210 | +0.63% | 236.1만 |
|---|
| 2026.06.09 | ₩327,372 | ₩331,597 | ₩281,425 | ₩305,887 | -6.56% | 325.3만 |
|---|
| 2026.06.08 | ₩332,978 | ₩332,978 | ₩321,042 | ₩324,610 | -2.51% | 127.5만 |
|---|
| 2026.06.05 | ₩338,356 | ₩344,096 | ₩312,177 | ₩315,812 | -6.66% | 160.7만 |
|---|
| 2026.06.04 | ₩338,544 | ₩358,084 | ₩333,461 | ₩350,453 | +3.52% | 130.2만 |
|---|
| 2026.06.03 | ₩364,991 | ₩371,321 | ₩353,739 | ₩359,305 | -1.56% | 116.7만 |
|---|
| 2026.06.02 | ₩349,152 | ₩378,537 | ₩344,981 | ₩368,425 | +5.52% | 231.1만 |
|---|
| 2026.06.01 | ₩339,121 | ₩339,308 | ₩323,188 | ₩338,678 | -0.13% | 250.6만 |
|---|
| 2026.05.29 | ₩379,838 | ₩382,225 | ₩327,721 | ₩342,299 | -9.88% | 339.3만 |
|---|
| 2026.05.28 | ₩385,256 | ₩388,783 | ₩361,585 | ₩369,484 | -4.09% | 135.8만 |
|---|
| 2026.05.27 | ₩387,442 | ₩389,024 | ₩366,131 | ₩372,555 | -3.84% | 145.4만 |
|---|
| 2026.05.26 | ₩402,342 | ₩406,178 | ₩367,432 | ₩386,959 | -3.82% | 250.4만 |
|---|
| 2026.05.22 | ₩385,792 | ₩386,503 | ₩374,191 | ₩380,119 | -1.47% | 138.4만 |
|---|
| 2026.05.21 | ₩349,139 | ₩375,063 | ₩348,227 | ₩374,191 | +7.18% | 156.2만 |
|---|
| 2026.05.20 | ₩346,349 | ₩360,016 | ₩344,365 | ₩354,705 | +2.41% | 174.7만 |
|---|
| 2026.05.19 | ₩323,081 | ₩346,765 | ₩316,120 | ₩337,002 | +4.31% | 287.9만 |
|---|
| 2026.05.18 | ₩365,930 | ₩372,636 | ₩322,987 | ₩332,697 | -9.08% | 327.2만 |
|---|
| 2026.05.15 | ₩368,626 | ₩373,507 | ₩351,701 | ₩367,446 | -0.32% | 221.9만 |
|---|
| 2026.05.14 | ₩359,385 | ₩380,160 | ₩351,379 | ₩376,445 | +4.75% | 340.4만 |
|---|
| 2026.05.13 | ₩340,582 | ₩364,683 | ₩326,568 | ₩363,140 | +6.62% | 611만 |
|---|
| 2026.05.12 | ₩298,712 | ₩300,630 | ₩281,318 | ₩296,164 | -0.85% | 233.9만 |
|---|
| 2026.05.11 | ₩284,804 | ₩309,267 | ₩284,295 | ₩306,960 | +7.78% | 269.2만 |
|---|
| 2026.05.08 | ₩288,493 | ₩290,102 | ₩275,376 | ₩283,007 | -1.90% | 159.8만 |
|---|
| 2026.05.07 | ₩284,107 | ₩286,830 | ₩269,422 | ₩281,639 | -0.87% | 277.9만 |
|---|
| 2026.05.06 | ₩312,043 | ₩312,043 | ₩287,017 | ₩290,853 | -6.79% | 232만 |
|---|
| 2026.05.05 | ₩299,316 | ₩307,108 | ₩291,832 | ₩302,467 | +1.05% | 169.6만 |
|---|
| 2026.05.04 | ₩292,409 | ₩296,379 | ₩279,373 | ₩288,426 | -1.36% | 163.5만 |
|---|
| 2026.05.01 | ₩288,788 | ₩299,839 | ₩285,676 | ₩292,382 | +1.24% | 144.6만 |
|---|
| 2026.04.30 | ₩272,439 | ₩297,425 | ₩269,368 | ₩296,459 | +8.82% | 265만 |
|---|
| 2026.04.29 | ₩264,835 | ₩269,207 | ₩253,569 | ₩267,128 | +0.87% | 210.9만 |
|---|
| 2026.04.28 | ₩260,181 | ₩261,267 | ₩246,958 | ₩259,578 | -0.23% | 281.2만 |
|---|
| 2026.04.27 | ₩269,945 | ₩275,323 | ₩261,402 | ₩272,694 | +1.02% | 251.8만 |
|---|
| 2026.04.24 | ₩272,251 | ₩278,260 | ₩258,196 | ₩268,952 | -1.21% | 322.5만 |
|---|
| 2026.04.23 | ₩279,400 | ₩286,025 | ₩259,175 | ₩269,931 | -3.39% | 389.1만 |
|---|
| 2026.04.22 | ₩296,942 | ₩298,806 | ₩270,240 | ₩276,409 | -6.91% | 419.2만 |
|---|
| 2026.04.21 | ₩296,392 | ₩302,843 | ₩283,772 | ₩290,652 | -1.94% | 202.2만 |
|---|
| 2026.04.20 | ₩300,965 | ₩306,759 | ₩291,913 | ₩301,073 | +0.04% | 222.1만 |
|---|
| 2026.04.17 | ₩294,917 | ₩304,747 | ₩288,506 | ₩303,701 | +2.98% | 225.4만 |
|---|
| 2026.04.16 | ₩288,694 | ₩291,322 | ₩275,899 | ₩288,010 | -0.24% | 216.8만 |
|---|
| 2026.04.15 | ₩286,749 | ₩294,327 | ₩279,789 | ₩289,190 | +0.85% | 184.5만 |
|---|
| 2026.04.14 | ₩281,841 | ₩288,560 | ₩263,789 | ₩287,151 | +1.88% | 300.1만 |
|---|
| 2026.04.13 | ₩272,372 | ₩281,559 | ₩268,174 | ₩280,929 | +3.14% | 282.9만 |
|---|
| 2026.04.10 | ₩276,275 | ₩284,094 | ₩270,401 | ₩273,043 | -1.17% | 196.2만 |
|---|
| 2026.04.09 | ₩277,428 | ₩284,322 | ₩266,994 | ₩273,351 | -1.47% | 208.8만 |
|---|
| 2026.04.08 | ₩279,373 | ₩280,338 | ₩265,546 | ₩273,163 | -2.22% | 313.9만 |
|---|
| 2026.04.07 | ₩254,066 | ₩259,712 | ₩246,086 | ₩255,970 | +0.75% | 144.8만 |
|---|
| 2026.04.06 | ₩264,473 | ₩272,493 | ₩251,880 | ₩255,071 | -3.55% | 259.2만 |
|---|
| 2026.04.02 | ₩240,051 | ₩266,806 | ₩236,041 | ₩265,277 | +10.51% | 345.6만 |
|---|
| 2026.04.01 | ₩237,422 | ₩252,107 | ₩235,611 | ₩250,887 | +5.67% | 335.5만 |
|---|
| 2026.03.31 | ₩226,545 | ₩235,491 | ₩220,068 | ₩235,343 | +3.88% | 340.9만 |
|---|
| 2026.03.30 | ₩230,917 | ₩232,661 | ₩205,543 | ₩212,678 | -7.90% | 516.8만 |
|---|
| 2026.03.27 | ₩227,055 | ₩240,601 | ₩225,540 | ₩230,569 | +1.55% | 419.8만 |
|---|
| 2026.03.26 | ₩242,371 | ₩252,590 | ₩230,877 | ₩234,270 | -3.34% | 547.3만 |
|---|
| 2026.03.25 | ₩255,836 | ₩262,005 | ₩242,505 | ₩253,127 | -1.06% | 593.6만 |
|---|
| 2026.03.24 | ₩232,339 | ₩245,429 | ₩225,553 | ₩242,505 | +4.38% | 458.5만 |
|---|
| 2026.03.23 | ₩229,670 | ₩243,712 | ₩226,022 | ₩230,850 | +0.51% | 547.5만 |
|---|
| 2026.03.20 | ₩232,701 | ₩238,830 | ₩215,830 | ₩219,451 | -5.69% | 670.9만 |
|---|
| 2026.03.19 | ₩186,418 | ₩223,219 | ₩181,778 | ₩222,737 | +19.48% | 794.3만 |
|---|
| 2026.03.18 | ₩189,812 | ₩197,335 | ₩182,529 | ₩190,388 | +0.30% | 288.1만 |
|---|
| 2026.03.17 | ₩185,708 | ₩186,190 | ₩178,358 | ₩184,890 | -0.44% | 200.5만 |
|---|
| 2026.03.16 | ₩179,257 | ₩188,430 | ₩179,257 | ₩185,708 | +3.60% | 400.1만 |
|---|
| 2026.03.13 | ₩163,954 | ₩172,980 | ₩163,954 | ₩167,254 | +2.01% | 265.4만 |
|---|
| 2026.03.12 | ₩162,425 | ₩169,627 | ₩157,369 | ₩158,979 | -2.12% | 285.4만 |
|---|
| 2026.03.11 | ₩156,632 | ₩161,916 | ₩155,089 | ₩160,186 | +2.27% | 208만 |
|---|
| 2026.03.10 | ₩154,969 | ₩161,446 | ₩152,099 | ₩156,752 | +1.15% | 187.9만 |
|---|
| 2026.03.09 | ₩146,613 | ₩155,063 | ₩145,420 | ₩154,848 | +5.62% | 214.9만 |
|---|
| 2026.03.06 | ₩153,225 | ₩157,986 | ₩146,815 | ₩148,317 | -3.20% | 178.1만 |
|---|
| 2026.03.05 | ₩161,902 | ₩169,627 | ₩155,116 | ₩161,661 | -0.15% | 166.6만 |
|---|
| 2026.03.04 | ₩169,547 | ₩171,277 | ₩161,809 | ₩165,631 | -2.31% | 212.9만 |
|---|
| 2026.03.03 | ₩177,299 | ₩177,996 | ₩165,711 | ₩168,353 | -5.05% | 291만 |
|---|
| 2026.03.02 | ₩170,499 | ₩186,150 | ₩170,258 | ₩185,869 | +9.01% | 271.9만 |
|---|
| 2026.02.27 | ₩166,087 | ₩172,202 | ₩165,255 | ₩167,468 | +0.83% | 178만 |
|---|
| 2026.02.26 | ₩170,539 | ₩173,772 | ₩159,730 | ₩166,087 | -2.61% | 198.2만 |
|---|
| 2026.02.25 | ₩171,478 | ₩176,776 | ₩167,978 | ₩168,943 | -1.48% | 168.1만 |
|---|
| 2026.02.24 | ₩172,538 | ₩174,321 | ₩167,575 | ₩168,997 | -2.05% | 160.5만 |
|---|
| 2026.02.23 | ₩172,779 | ₩174,040 | ₩167,146 | ₩170,901 | -1.09% | 122.5만 |
|---|
| 2026.02.20 | ₩166,342 | ₩178,774 | ₩166,234 | ₩172,296 | +3.58% | 138만 |
|---|
| 2026.02.19 | ₩170,097 | ₩172,672 | ₩164,692 | ₩168,796 | -0.76% | 162.3만 |
|---|
| 2026.02.18 | ₩173,745 | ₩179,485 | ₩168,876 | ₩172,135 | -0.93% | 175.2만 |
|---|
| 2026.02.17 | ₩171,129 | ₩175,622 | ₩168,072 | ₩171,371 | +0.14% | 174.3만 |
|---|
| 2026.02.13 | ₩178,130 | ₩178,546 | ₩170,325 | ₩172,658 | -3.07% | 150.6만 |
|---|
| 2026.02.12 | ₩179,632 | ₩179,673 | ₩167,830 | ₩179,149 | -0.27% | 384.6만 |
|---|
| 2026.02.11 | ₩193,164 | ₩196,879 | ₩172,404 | ₩180,303 | -6.66% | 566.4만 |
|---|
| 2026.02.10 | ₩196,946 | ₩197,000 | ₩182,905 | ₩183,159 | -7.00% | 333.3만 |
|---|
| 2026.02.09 | ₩186,150 | ₩200,594 | ₩186,137 | ₩197,858 | +6.29% | 262.5만 |
|---|
| 2026.02.06 | ₩177,258 | ₩189,101 | ₩176,735 | ₩186,472 | +5.20% | 260만 |
|---|
| 2026.02.05 | ₩163,632 | ₩175,823 | ₩158,536 | ₩173,114 | +5.79% | 508.8만 |
|---|
| 2026.02.04 | ₩183,803 | ₩183,937 | ₩153,601 | ₩162,653 | -11.51% | 404.1만 |
|---|
| 2026.02.03 | ₩188,108 | ₩191,354 | ₩177,969 | ₩182,931 | -2.75% | 201.7만 |
|---|
| 2026.02.02 | ₩178,895 | ₩187,961 | ₩178,881 | ₩183,589 | +2.62% | 172.7만 |
|---|
| 2026.01.30 | ₩182,797 | ₩188,377 | ₩178,103 | ₩180,692 | -1.15% | 236.9만 |
|---|
| 2026.01.29 | ₩186,217 | ₩186,687 | ₩169,963 | ₩180,665 | -2.98% | 267.4만 |
|---|
| 2026.01.28 | ₩181,818 | ₩186,888 | ₩173,490 | ₩186,325 | +2.48% | 239.2만 |
|---|
| 2026.01.27 | ₩173,772 | ₩178,841 | ₩172,524 | ₩177,862 | +2.35% | 98.1만 |
|---|
| 2026.01.26 | ₩174,590 | ₩177,352 | ₩170,217 | ₩170,392 | -2.40% | 95.3만 |
|---|
| 2026.01.23 | ₩173,678 | ₩174,214 | ₩166,301 | ₩172,497 | -0.68% | 114.7만 |
|---|
| 2026.01.22 | ₩181,054 | ₩183,039 | ₩173,007 | ₩174,321 | -3.72% | 124.2만 |
|---|
| 2026.01.21 | ₩175,126 | ₩182,180 | ₩171,974 | ₩178,935 | +2.17% | 216.3만 |
|---|
| 2026.01.20 | ₩170,526 | ₩173,584 | ₩168,072 | ₩173,007 | +1.45% | 141.7만 |
|---|
| 2026.01.16 | ₩169,426 | ₩174,871 | ₩167,643 | ₩174,120 | +2.77% | 119.7만 |
|---|
| 2026.01.15 | ₩171,666 | ₩177,647 | ₩166,060 | ₩166,301 | -3.13% | 187.7만 |
|---|
| 2026.01.14 | ₩166,690 | ₩167,455 | ₩160,092 | ₩165,228 | -0.88% | 95.2만 |
|---|
| 2026.01.13 | ₩164,692 | ₩171,062 | ₩163,458 | ₩167,347 | +1.61% | 124.8만 |
|---|
| 2026.01.12 | ₩160,320 | ₩165,121 | ₩158,348 | ₩162,680 | +1.47% | 148.8만 |
|---|
| 2026.01.09 | ₩160,105 | ₩161,849 | ₩154,231 | ₩160,977 | +0.54% | 151만 |
|---|
| 2026.01.08 | ₩163,592 | ₩163,592 | ₩151,240 | ₩157,356 | -3.81% | 170.3만 |
|---|
| 2026.01.07 | ₩163,968 | ₩167,549 | ₩159,918 | ₩163,914 | -0.03% | 139.7만 |
|---|
| 2026.01.06 | ₩162,090 | ₩166,315 | ₩158,281 | ₩163,995 | +1.17% | 174.1만 |
|---|
| 2026.01.05 | ₩168,541 | ₩169,587 | ₩151,978 | ₩159,985 | -5.08% | 212.6만 |
|---|
| 2026.01.02 | ₩161,594 | ₩164,182 | ₩159,850 | ₩163,270 | +1.04% | 144.5만 |
|---|
| 2025.12.31 | ₩159,609 | ₩159,864 | ₩152,944 | ₩157,477 | -1.34% | 194.8만 |
|---|
| 2025.12.30 | ₩164,491 | ₩168,300 | ₩161,540 | ₩161,835 | -1.61% | 86.2만 |
|---|
| 2025.12.29 | ₩161,098 | ₩162,895 | ₩160,132 | ₩162,425 | +0.82% | 51.6만 |
|---|
| 2025.12.26 | ₩164,437 | ₩165,537 | ₩161,165 | ₩163,096 | -0.82% | 56.3만 |
|---|
| 2025.12.24 | ₩163,619 | ₩165,899 | ₩162,680 | ₩164,249 | +0.39% | 41.9만 |
|---|
| 2025.12.23 | ₩159,059 | ₩166,945 | ₩159,032 | ₩162,399 | +2.10% | 113.8만 |
|---|
| 2025.12.22 | ₩165,175 | ₩165,296 | ₩155,277 | ₩158,724 | -3.91% | 96.7만 |
|---|
| 2025.12.19 | ₩156,390 | ₩161,460 | ₩155,894 | ₩159,810 | +2.19% | 168.5만 |
|---|
| 2025.12.18 | ₩158,255 | ₩160,320 | ₩155,559 | ₩156,498 | -1.11% | 156.9만 |
|---|
| 2025.12.17 | ₩156,820 | ₩159,877 | ₩149,027 | ₩150,999 | -3.71% | 169.5만 |
|---|
| 2025.12.16 | ₩161,031 | ₩161,420 | ₩151,374 | ₩154,043 | -4.34% | 179.2만 |
|---|
| 2025.12.15 | ₩162,761 | ₩165,765 | ₩157,772 | ₩158,590 | -2.56% | 136.1만 |
|---|
| 2025.12.12 | ₩170,472 | ₩172,564 | ₩158,778 | ₩159,515 | -6.43% | 235.7만 |
|---|
| 2025.12.11 | ₩166,865 | ₩173,785 | ₩165,416 | ₩172,927 | +3.63% | 154.3만 |
|---|
| 2025.12.10 | ₩166,207 | ₩170,164 | ₩166,207 | ₩169,668 | +2.08% | 163.5만 |
|---|
| 2025.12.09 | ₩158,791 | ₩166,516 | ₩157,383 | ₩166,301 | +4.73% | 155.6만 |
|---|
| 2025.12.08 | ₩157,343 | ₩160,856 | ₩155,800 | ₩158,657 | +0.84% | 127만 |
|---|
| 2025.12.05 | ₩156,618 | ₩158,000 | ₩149,564 | ₩152,903 | -2.37% | 140만 |
|---|
| 2025.12.04 | ₩153,145 | ₩154,848 | ₩147,713 | ₩154,325 | +0.77% | 161.5만 |
|---|
| 2025.12.03 | ₩153,802 | ₩155,747 | ₩147,271 | ₩155,586 | +1.16% | 181.3만 |
|---|
| 2025.12.02 | ₩153,172 | ₩160,695 | ₩153,051 | ₩156,189 | +1.97% | 390.7만 |
|---|
| 2025.12.01 | ₩145,044 | ₩150,342 | ₩144,629 | ₩150,020 | +3.43% | 198.4만 |
|---|
| 2025.11.28 | ₩141,356 | ₩146,265 | ₩141,088 | ₩144,991 | +2.57% | 193.6만 |
|---|
| 2025.11.26 | ₩135,106 | ₩142,214 | ₩134,221 | ₩138,754 | +2.70% | 244.5만 |
|---|
| 2025.11.25 | ₩126,604 | ₩132,558 | ₩124,659 | ₩131,432 | +3.81% | 123.9만 |
|---|
| 2025.11.24 | ₩127,569 | ₩130,654 | ₩126,523 | ₩128,817 | +0.98% | 122.6만 |
|---|
| 2025.11.21 | ₩122,862 | ₩126,054 | ₩117,082 | ₩125,598 | +2.23% | 189.9만 |
|---|
| 2025.11.20 | ₩138,124 | ₩138,969 | ₩122,057 | ₩122,862 | -11.05% | 210.4만 |
|---|
| 2025.11.19 | ₩129,447 | ₩134,650 | ₩129,098 | ₩132,143 | +2.08% | 119.5만 |
|---|
| 2025.11.18 | ₩127,985 | ₩132,424 | ₩126,201 | ₩129,648 | +1.30% | 136.9만 |
|---|
| 2025.11.17 | ₩132,800 | ₩135,120 | ₩126,402 | ₩127,905 | -3.69% | 152.8만 |
|---|
| 2025.11.14 | ₩127,301 | ₩135,656 | ₩126,067 | ₩133,122 | +4.57% | 171.3만 |
|---|
| 2025.11.13 | ₩140,538 | ₩140,887 | ₩130,265 | ₩132,894 | -5.44% | 265.3만 |
|---|
| 2025.11.12 | ₩138,017 | ₩143,153 | ₩137,963 | ₩142,724 | +3.41% | 248.3만 |
|---|
| 2025.11.11 | ₩133,108 | ₩137,467 | ₩129,393 | ₩133,819 | +0.53% | 298.6만 |
|---|
| 2025.11.10 | ₩116,679 | ₩133,873 | ₩116,035 | ₩131,566 | +12.76% | 527.3만 |
|---|
| 2025.11.07 | ₩111,315 | ₩112,991 | ₩108,136 | ₩112,750 | +1.29% | 257만 |
|---|
| 2025.11.06 | ₩116,143 | ₩119,321 | ₩112,441 | ₩113,125 | -2.60% | 230.6만 |
|---|
| 2025.11.05 | ₩109,370 | ₩118,973 | ₩108,606 | ₩116,760 | +6.76% | 170.4만 |
|---|
| 2025.11.04 | ₩110,939 | ₩113,273 | ₩110,081 | ₩110,577 | -0.33% | 106.7만 |
|---|
| 2025.11.03 | ₩114,037 | ₩114,386 | ₩110,470 | ₩113,206 | -0.73% | 123.7만 |
|---|
| 2025.10.31 | ₩112,388 | ₩115,325 | ₩111,569 | ₩114,225 | +1.63% | 164.3만 |
|---|
| 2025.10.30 | ₩110,684 | ₩114,372 | ₩109,504 | ₩112,388 | +1.54% | 158.5만 |
|---|
| 2025.10.29 | ₩109,839 | ₩114,332 | ₩109,839 | ₩111,985 | +1.95% | 180.4만 |
|---|
| 2025.10.28 | ₩104,797 | ₩108,176 | ₩103,321 | ₩107,600 | +2.67% | 122.8만 |
|---|
| 2025.10.27 | ₩104,569 | ₩109,209 | ₩104,569 | ₩105,950 | +1.32% | 124.3만 |
|---|
| 2025.10.24 | ₩103,268 | ₩104,300 | ₩101,497 | ₩101,618 | -1.60% | 59.2만 |
|---|
| 2025.10.23 | ₩97,367 | ₩100,894 | ₩97,300 | ₩100,492 | +3.21% | 50.8만 |
|---|
| 2025.10.22 | ₩99,660 | ₩100,250 | ₩96,079 | ₩97,555 | -2.11% | 60.5만 |
|---|
| 2025.10.21 | ₩100,827 | ₩101,538 | ₩99,258 | ₩99,767 | -1.05% | 66.8만 |
|---|
| 2025.10.20 | ₩101,497 | ₩103,818 | ₩101,122 | ₩101,176 | -0.32% | 101.2만 |
|---|
| 2025.10.17 | ₩98,386 | ₩100,264 | ₩97,259 | ₩98,922 | +0.55% | 83.8만 |
|---|
| 2025.10.16 | ₩101,216 | ₩101,417 | ₩97,809 | ₩100,358 | -0.85% | 62.4만 |
|---|
| 2025.10.15 | ₩100,009 | ₩101,927 | ₩97,903 | ₩99,472 | -0.54% | 70.5만 |
|---|
| 2025.10.14 | ₩95,328 | ₩99,821 | ₩95,100 | ₩98,426 | +3.25% | 56.8만 |
|---|
| 2025.10.13 | ₩99,767 | ₩99,834 | ₩97,501 | ₩98,453 | -1.32% | 62.1만 |
|---|
| 2025.10.10 | ₩98,802 | ₩99,982 | ₩95,087 | ₩95,368 | -3.47% | 98.8만 |
|---|