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 | ₩314,918 | ₩319,702 | ₩301,237 | ₩306,476 | -2.68% | 120만 |
| 2026.10.08 | ₩323,427 | ₩325,598 | ₩296,895 | ₩306,530 | -5.22% | 243.8만 |
| 2026.10.07 | ₩331,762 | ₩334,965 | ₩323,963 | ₩332,660 | +0.27% | 148.4만 |
| 2026.10.06 | ₩344,278 | ₩360,372 | ₩343,755 | ₩346,275 | +0.58% | 238.1만 |
| 2026.10.05 | ₩324,901 | ₩335,005 | ₩322,355 | ₩334,429 | +2.93% | 165.9만 |
| 2026.10.02 | ₩329,618 | ₩334,322 | ₩322,328 | ₩322,757 | -2.08% | 199.8만 |
| 2026.10.01 | ₩316,647 | ₩332,204 | ₩312,225 | ₩323,347 | +2.12% | 207만 |
| 2026.09.30 | ₩313,806 | ₩316,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,761 |
| -2.88% |
| 80.7만 |
| 2026.09.29 | ₩309,330 | ₩318,322 | ₩305,699 | ₩314,141 | +1.56% | 118.9만 |
|---|
| 2026.09.28 | ₩303,528 | ₩306,396 | ₩292,325 | ₩302,898 | -0.21% | 183만 |
|---|
| 2026.09.25 | ₩299,401 | ₩315,803 | ₩295,407 | ₩308,834 | +3.15% | 200.9만 |
|---|
| 2026.09.24 | ₩303,059 | ₩305,685 | ₩291,039 | ₩291,160 | -3.93% | 176.8만 |
|---|
| 2026.09.23 | ₩317,250 | ₩317,531 | ₩300,298 | ₩308,875 | -2.64% | 147.2만 |
|---|
| 2026.09.22 | ₩306,168 | ₩317,411 | ₩304,198 | ₩317,062 | +3.56% | 185.8만 |
|---|
| 2026.09.21 | ₩304,225 | ₩321,605 | ₩300,258 | ₩313,323 | +2.99% | 223.2만 |
|---|
| 2026.09.18 | ₩301,518 | ₩305,257 | ₩293,987 | ₩299,628 | -0.63% | 936.2만 |
|---|
| 2026.09.17 | ₩288,131 | ₩296,573 | ₩284,098 | ₩293,786 | +1.96% | 242.4만 |
|---|
| 2026.09.16 | ₩269,411 | ₩277,987 | ₩265,123 | ₩270,952 | +0.57% | 144.5만 |
|---|
| 2026.09.15 | ₩260,312 | ₩263,033 | ₩256,386 | ₩261,465 | +0.44% | 143.4만 |
|---|
| 2026.09.14 | ₩264,279 | ₩269,625 | ₩255,341 | ₩256,105 | -3.09% | 169.8만 |
|---|
| 2026.09.11 | ₩286,268 | ₩286,268 | ₩276,929 | ₩283,441 | -0.99% | 111.9만 |
|---|
| 2026.09.10 | ₩282,597 | ₩287,314 | ₩278,094 | ₩278,818 | -1.34% | 113.4만 |
|---|
| 2026.09.09 | ₩292,526 | ₩302,201 | ₩289,578 | ₩290,208 | -0.79% | 98.8만 |
|---|
| 2026.09.08 | ₩297,913 | ₩303,649 | ₩291,749 | ₩294,563 | -1.12% | 154만 |
|---|
| 2026.09.04 | ₩282,275 | ₩299,709 | ₩277,505 | ₩297,940 | +5.55% | 172.4만 |
|---|
| 2026.09.03 | ₩273,659 | ₩279,568 | ₩268,848 | ₩276,259 | +0.95% | 110.2만 |
|---|
| 2026.09.02 | ₩271,903 | ₩280,413 | ₩267,120 | ₩277,130 | +1.92% | 120.5만 |
|---|
| 2026.09.01 | ₩273,458 | ₩275,749 | ₩263,126 | ₩266,744 | -2.46% | 175.4만 |
|---|
| 2026.08.31 | ₩281,739 | ₩282,945 | ₩271,501 | ₩274,771 | -2.47% | 119.6만 |
|---|
| 2026.08.28 | ₩293,947 | ₩295,568 | ₩277,264 | ₩278,738 | -5.17% | 125만 |
|---|
| 2026.08.27 | ₩303,247 | ₩307,441 | ₩292,794 | ₩294,603 | -2.85% | 106.8만 |
|---|
| 2026.08.26 | ₩287,314 | ₩296,814 | ₩284,419 | ₩296,453 | +3.18% | 123.9만 |
|---|
| 2026.08.25 | ₩291,749 | ₩291,749 | ₩279,528 | ₩285,036 | -2.30% | 99.4만 |
|---|
| 2026.08.24 | ₩294,148 | ₩294,148 | ₩280,600 | ₩282,878 | -3.83% | 190.6만 |
|---|
| 2026.08.21 | ₩304,118 | ₩307,923 | ₩291,883 | ₩298,275 | -1.92% | 81.7만 |
|---|
| 2026.08.20 | ₩303,461 | ₩305,096 | ₩295,957 | ₩299,870 | -1.18% | 97.8만 |
|---|
| 2026.08.19 | ₩323,628 | ₩324,325 | ₩301,826 | ₩303,461 | -6.23% | 145.9만 |
|---|
| 2026.08.18 | ₩334,724 | ₩339,615 | ₩314,717 | ₩322,342 | -3.70% | 184.7만 |
|---|
| 2026.08.17 | ₩362,020 | ₩372,365 | ₩352,988 | ₩353,403 | -2.38% | 122.1만 |
|---|
| 2026.08.14 | ₩339,695 | ₩359,594 | ₩335,554 | ₩355,749 | +4.73% | 114.8만 |
|---|
| 2026.08.13 | ₩340,888 | ₩357,410 | ₩337,698 | ₩338,958 | -0.57% | 138.2만 |
|---|
| 2026.08.12 | ₩353,939 | ₩365,624 | ₩347,065 | ₩348,821 | -1.45% | 202.4만 |
|---|
| 2026.08.11 | ₩336,492 | ₩346,502 | ₩325,062 | ₩334,442 | -0.61% | 117.7만 |
|---|
| 2026.08.10 | ₩337,765 | ₩356,271 | ₩337,685 | ₩338,422 | +0.19% | 225.4만 |
|---|
| 2026.08.07 | ₩308,540 | ₩342,603 | ₩308,298 | ₩338,342 | +9.66% | 215.7만 |
|---|
| 2026.08.06 | ₩279,796 | ₩311,796 | ₩279,796 | ₩301,102 | +7.61% | 218.9만 |
|---|
| 2026.08.05 | ₩307,937 | ₩309,183 | ₩282,744 | ₩282,932 | -8.12% | 332.1만 |
|---|
| 2026.08.04 | ₩302,094 | ₩335,487 | ₩276,580 | ₩320,975 | +6.25% | 633.1만 |
|---|
| 2026.08.03 | ₩274,758 | ₩320,225 | ₩273,364 | ₩313,993 | +14.28% | 356.3만 |
|---|
| 2026.07.31 | ₩306,007 | ₩312,077 | ₩285,438 | ₩294,362 | -3.81% | 186.9만 |
|---|
| 2026.07.30 | ₩275,535 | ₩288,332 | ₩270,992 | ₩282,959 | +2.69% | 160.5만 |
|---|
| 2026.07.29 | ₩277,384 | ₩282,744 | ₩247,998 | ₩251,709 | -9.26% | 191.2만 |
|---|
| 2026.07.28 | ₩284,218 | ₩284,754 | ₩265,592 | ₩272,011 | -4.30% | 206.2만 |
|---|
| 2026.07.27 | ₩315,682 | ₩315,682 | ₩286,349 | ₩300,446 | -4.83% | 151.1만 |
|---|
| 2026.07.24 | ₩341,236 | ₩349,062 | ₩312,493 | ₩312,720 | -8.36% | 128.7만 |
|---|
| 2026.07.23 | ₩329,364 | ₩352,251 | ₩329,364 | ₩348,968 | +5.95% | 126.5만 |
|---|
| 2026.07.22 | ₩325,330 | ₩340,151 | ₩325,223 | ₩334,375 | +2.78% | 105.2만 |
|---|
| 2026.07.21 | ₩322,449 | ₩339,052 | ₩319,997 | ₩336,224 | +4.27% | 148.9만 |
|---|
| 2026.07.20 | ₩321,243 | ₩324,633 | ₩304,453 | ₩304,466 | -5.22% | 114.4만 |
|---|
| 2026.07.17 | ₩298,181 | ₩321,404 | ₩283,361 | ₩313,699 | +5.20% | 251.2만 |
|---|
| 2026.07.16 | ₩323,159 | ₩332,111 | ₩314,074 | ₩318,818 | -1.34% | 162.5만 |
|---|
| 2026.07.15 | ₩344,975 | ₩362,944 | ₩319,528 | ₩336,345 | -2.50% | 243만 |
|---|
| 2026.07.14 | ₩363,815 | ₩367,165 | ₩337,698 | ₩342,362 | -5.90% | 465.6만 |
|---|
| 2026.07.13 | ₩285,116 | ₩318,576 | ₩285,116 | ₩307,776 | +7.95% | 237.5만 |
|---|
| 2026.07.10 | ₩295,220 | ₩300,620 | ₩289,029 | ₩298,489 | +1.11% | 79.1만 |
|---|
| 2026.07.09 | ₩301,464 | ₩315,669 | ₩300,808 | ₩303,622 | +0.72% | 169.5만 |
|---|
| 2026.07.08 | ₩281,645 | ₩290,945 | ₩275,656 | ₩290,382 | +3.10% | 144.3만 |
|---|
| 2026.07.07 | ₩270,014 | ₩286,523 | ₩267,508 | ₩283,990 | +5.18% | 194.3만 |
|---|
| 2026.07.06 | ₩297,699 | ₩304,962 | ₩289,444 | ₩293,397 | -1.44% | 121만 |
|---|
| 2026.07.02 | ₩324,754 | ₩326,911 | ₩282,302 | ₩293,531 | -9.61% | 271.3만 |
|---|
| 2026.07.01 | ₩330,985 | ₩339,950 | ₩323,843 | ₩328,921 | -0.62% | 116.8만 |
|---|
| 2026.06.30 | ₩338,422 | ₩353,095 | ₩334,630 | ₩349,263 | +3.20% | 125.2만 |
|---|
| 2026.06.29 | ₩332,754 | ₩342,884 | ₩312,278 | ₩342,496 | +2.93% | 160.5만 |
|---|
| 2026.06.26 | ₩335,206 | ₩338,074 | ₩320,265 | ₩334,884 | -0.10% | 200.2만 |
|---|
| 2026.06.25 | ₩386,529 | ₩388,244 | ₩351,742 | ₩361,645 | -6.44% | 150.7만 |
|---|
| 2026.06.24 | ₩373,477 | ₩381,906 | ₩359,742 | ₩368,934 | -1.22% | 126.7만 |
|---|
| 2026.06.23 | ₩375,581 | ₩393,081 | ₩369,966 | ₩378,757 | +0.85% | 185.7만 |
|---|
| 2026.06.22 | ₩384,077 | ₩428,726 | ₩384,077 | ₩424,585 | +10.55% | 302.1만 |
|---|
| 2026.06.18 | ₩369,993 | ₩388,458 | ₩366,871 | ₩384,237 | +3.85% | 252.4만 |
|---|
| 2026.06.17 | ₩359,929 | ₩368,278 | ₩352,693 | ₩357,960 | -0.55% | 126만 |
|---|
| 2026.06.16 | ₩376,532 | ₩383,085 | ₩359,166 | ₩359,836 | -4.43% | 141.8만 |
|---|
| 2026.06.15 | ₩369,537 | ₩390,535 | ₩369,537 | ₩384,398 | +4.02% | 216.7만 |
|---|
| 2026.06.12 | ₩346,181 | ₩361,189 | ₩342,348 | ₩352,318 | +1.77% | 120.9만 |
|---|
| 2026.06.11 | ₩334,951 | ₩346,677 | ₩324,432 | ₩346,181 | +3.35% | 234.8만 |
|---|
| 2026.06.10 | ₩310,992 | ₩319,367 | ₩295,488 | ₩312,948 | +0.63% | 236.1만 |
|---|
| 2026.06.09 | ₩327,099 | ₩331,320 | ₩281,190 | ₩305,632 | -6.56% | 325.3만 |
|---|
| 2026.06.08 | ₩332,700 | ₩332,700 | ₩320,774 | ₩324,338 | -2.51% | 127.5만 |
|---|
| 2026.06.05 | ₩338,074 | ₩343,809 | ₩311,916 | ₩315,548 | -6.66% | 160.7만 |
|---|
| 2026.06.04 | ₩338,261 | ₩357,785 | ₩333,183 | ₩350,161 | +3.52% | 130.2만 |
|---|
| 2026.06.03 | ₩364,686 | ₩371,011 | ₩353,444 | ₩359,005 | -1.56% | 116.7만 |
|---|
| 2026.06.02 | ₩348,861 | ₩378,221 | ₩344,693 | ₩368,117 | +5.52% | 231.1만 |
|---|
| 2026.06.01 | ₩338,837 | ₩339,025 | ₩322,918 | ₩338,395 | -0.13% | 250.6만 |
|---|
| 2026.05.29 | ₩379,520 | ₩381,906 | ₩327,447 | ₩342,013 | -9.88% | 339.3만 |
|---|
| 2026.05.28 | ₩384,934 | ₩388,458 | ₩361,283 | ₩369,176 | -4.09% | 135.8만 |
|---|
| 2026.05.27 | ₩387,118 | ₩388,700 | ₩365,825 | ₩372,244 | -3.84% | 145.4만 |
|---|
| 2026.05.26 | ₩402,006 | ₩405,838 | ₩367,125 | ₩386,636 | -3.82% | 250.4만 |
|---|
| 2026.05.22 | ₩385,470 | ₩386,180 | ₩373,879 | ₩379,802 | -1.47% | 138.4만 |
|---|
| 2026.05.21 | ₩348,847 | ₩374,750 | ₩347,936 | ₩373,879 | +7.18% | 156.2만 |
|---|
| 2026.05.20 | ₩346,060 | ₩359,715 | ₩344,077 | ₩354,409 | +2.41% | 174.7만 |
|---|
| 2026.05.19 | ₩322,811 | ₩346,476 | ₩315,856 | ₩336,720 | +4.31% | 287.9만 |
|---|
| 2026.05.18 | ₩365,624 | ₩372,325 | ₩322,717 | ₩332,419 | -9.08% | 327.2만 |
|---|
| 2026.05.15 | ₩368,318 | ₩373,196 | ₩351,407 | ₩367,139 | -0.32% | 221.9만 |
|---|
| 2026.05.14 | ₩359,085 | ₩379,842 | ₩351,085 | ₩376,130 | +4.75% | 340.4만 |
|---|
| 2026.05.13 | ₩340,298 | ₩364,378 | ₩326,295 | ₩362,837 | +6.62% | 611만 |
|---|
| 2026.05.12 | ₩298,463 | ₩300,379 | ₩281,083 | ₩295,917 | -0.85% | 233.9만 |
|---|
| 2026.05.11 | ₩284,567 | ₩309,009 | ₩284,057 | ₩306,704 | +7.78% | 269.2만 |
|---|
| 2026.05.08 | ₩288,252 | ₩289,860 | ₩275,146 | ₩282,771 | -1.90% | 159.8만 |
|---|
| 2026.05.07 | ₩283,870 | ₩286,590 | ₩269,197 | ₩281,404 | -0.87% | 277.9만 |
|---|
| 2026.05.06 | ₩311,782 | ₩311,782 | ₩286,778 | ₩290,610 | -6.79% | 232만 |
|---|
| 2026.05.05 | ₩299,066 | ₩306,851 | ₩291,588 | ₩302,215 | +1.05% | 169.6만 |
|---|
| 2026.05.04 | ₩292,165 | ₩296,131 | ₩279,140 | ₩288,185 | -1.36% | 163.5만 |
|---|
| 2026.05.01 | ₩288,547 | ₩299,588 | ₩285,438 | ₩292,138 | +1.24% | 144.6만 |
|---|
| 2026.04.30 | ₩272,212 | ₩297,176 | ₩269,143 | ₩296,211 | +8.82% | 265만 |
|---|
| 2026.04.29 | ₩264,614 | ₩268,982 | ₩253,358 | ₩266,905 | +0.87% | 210.9만 |
|---|
| 2026.04.28 | ₩259,964 | ₩261,049 | ₩246,751 | ₩259,361 | -0.23% | 281.2만 |
|---|
| 2026.04.27 | ₩269,719 | ₩275,093 | ₩261,183 | ₩272,466 | +1.02% | 251.8만 |
|---|
| 2026.04.24 | ₩272,024 | ₩278,027 | ₩257,981 | ₩268,728 | -1.21% | 322.5만 |
|---|
| 2026.04.23 | ₩279,166 | ₩285,786 | ₩258,959 | ₩269,706 | -3.39% | 389.1만 |
|---|
| 2026.04.22 | ₩296,694 | ₩298,556 | ₩270,014 | ₩276,178 | -6.91% | 419.2만 |
|---|
| 2026.04.21 | ₩296,144 | ₩302,590 | ₩283,535 | ₩290,409 | -1.94% | 202.2만 |
|---|
| 2026.04.20 | ₩300,714 | ₩306,503 | ₩291,669 | ₩300,821 | +0.04% | 222.1만 |
|---|
| 2026.04.17 | ₩294,670 | ₩304,493 | ₩288,265 | ₩303,448 | +2.98% | 225.4만 |
|---|
| 2026.04.16 | ₩288,453 | ₩291,079 | ₩275,669 | ₩287,769 | -0.24% | 216.8만 |
|---|
| 2026.04.15 | ₩286,510 | ₩294,081 | ₩279,555 | ₩288,949 | +0.85% | 184.5만 |
|---|
| 2026.04.14 | ₩281,605 | ₩288,319 | ₩263,569 | ₩286,912 | +1.88% | 300.1만 |
|---|
| 2026.04.13 | ₩272,145 | ₩281,324 | ₩267,950 | ₩280,694 | +3.14% | 282.9만 |
|---|
| 2026.04.10 | ₩276,044 | ₩283,856 | ₩270,175 | ₩272,815 | -1.17% | 196.2만 |
|---|
| 2026.04.09 | ₩277,197 | ₩284,084 | ₩266,771 | ₩273,123 | -1.47% | 208.8만 |
|---|
| 2026.04.08 | ₩279,140 | ₩280,104 | ₩265,324 | ₩272,935 | -2.22% | 313.9만 |
|---|
| 2026.04.07 | ₩253,853 | ₩259,495 | ₩245,880 | ₩255,756 | +0.75% | 144.8만 |
|---|
| 2026.04.06 | ₩264,252 | ₩272,265 | ₩251,669 | ₩254,858 | -3.55% | 259.2만 |
|---|
| 2026.04.02 | ₩239,850 | ₩266,584 | ₩235,844 | ₩265,056 | +10.51% | 345.6만 |
|---|
| 2026.04.01 | ₩237,224 | ₩251,897 | ₩235,415 | ₩250,678 | +5.67% | 335.5만 |
|---|
| 2026.03.31 | ₩226,356 | ₩235,294 | ₩219,884 | ₩235,147 | +3.88% | 340.9만 |
|---|
| 2026.03.30 | ₩230,725 | ₩232,467 | ₩205,371 | ₩212,500 | -7.90% | 516.8만 |
|---|
| 2026.03.27 | ₩226,865 | ₩240,400 | ₩225,351 | ₩230,376 | +1.55% | 419.8만 |
|---|
| 2026.03.26 | ₩242,168 | ₩252,379 | ₩230,684 | ₩234,075 | -3.34% | 547.3만 |
|---|
| 2026.03.25 | ₩255,622 | ₩261,786 | ₩242,302 | ₩252,915 | -1.06% | 593.6만 |
|---|
| 2026.03.24 | ₩232,145 | ₩245,224 | ₩225,365 | ₩242,302 | +4.38% | 458.5만 |
|---|
| 2026.03.23 | ₩229,478 | ₩243,508 | ₩225,834 | ₩230,658 | +0.51% | 547.5만 |
|---|
| 2026.03.20 | ₩232,507 | ₩238,631 | ₩215,649 | ₩219,267 | -5.69% | 670.9만 |
|---|
| 2026.03.19 | ₩186,263 | ₩223,033 | ₩181,626 | ₩222,551 | +19.48% | 794.3만 |
|---|
| 2026.03.18 | ₩189,653 | ₩197,171 | ₩182,377 | ₩190,229 | +0.30% | 288.1만 |
|---|
| 2026.03.17 | ₩185,553 | ₩186,035 | ₩178,209 | ₩184,735 | -0.44% | 200.5만 |
|---|
| 2026.03.16 | ₩179,107 | ₩188,273 | ₩179,107 | ₩185,553 | +3.60% | 400.1만 |
|---|
| 2026.03.13 | ₩163,817 | ₩172,836 | ₩163,817 | ₩167,114 | +2.01% | 265.4만 |
|---|
| 2026.03.12 | ₩162,290 | ₩169,486 | ₩157,238 | ₩158,846 | -2.12% | 285.4만 |
|---|
| 2026.03.11 | ₩156,501 | ₩161,781 | ₩154,960 | ₩160,052 | +2.27% | 208만 |
|---|
| 2026.03.10 | ₩154,839 | ₩161,312 | ₩151,972 | ₩156,622 | +1.15% | 187.9만 |
|---|
| 2026.03.09 | ₩146,491 | ₩154,933 | ₩145,298 | ₩154,719 | +5.62% | 214.9만 |
|---|
| 2026.03.06 | ₩153,097 | ₩157,854 | ₩146,692 | ₩148,193 | -3.20% | 178.1만 |
|---|
| 2026.03.05 | ₩161,767 | ₩169,486 | ₩154,987 | ₩161,526 | -0.15% | 166.6만 |
|---|
| 2026.03.04 | ₩169,405 | ₩171,134 | ₩161,673 | ₩165,492 | -2.31% | 212.9만 |
|---|
| 2026.03.03 | ₩177,151 | ₩177,847 | ₩165,573 | ₩168,213 | -5.05% | 291만 |
|---|
| 2026.03.02 | ₩170,357 | ₩185,995 | ₩170,116 | ₩185,713 | +9.01% | 271.9만 |
|---|
| 2026.02.27 | ₩165,948 | ₩172,059 | ₩165,117 | ₩167,328 | +0.83% | 178만 |
|---|
| 2026.02.26 | ₩170,397 | ₩173,626 | ₩159,596 | ₩165,948 | -2.61% | 198.2만 |
|---|
| 2026.02.25 | ₩171,335 | ₩176,628 | ₩167,838 | ₩168,802 | -1.48% | 168.1만 |
|---|
| 2026.02.24 | ₩172,394 | ₩174,176 | ₩167,435 | ₩168,856 | -2.05% | 160.5만 |
|---|
| 2026.02.23 | ₩172,635 | ₩173,894 | ₩167,007 | ₩170,759 | -1.09% | 122.5만 |
|---|
| 2026.02.20 | ₩166,203 | ₩178,625 | ₩166,095 | ₩172,152 | +3.58% | 138만 |
|---|
| 2026.02.19 | ₩169,955 | ₩172,528 | ₩164,554 | ₩168,655 | -0.76% | 162.3만 |
|---|
| 2026.02.18 | ₩173,600 | ₩179,335 | ₩168,735 | ₩171,992 | -0.93% | 175.2만 |
|---|
| 2026.02.17 | ₩170,987 | ₩175,476 | ₩167,931 | ₩171,228 | +0.14% | 174.3만 |
|---|
| 2026.02.13 | ₩177,981 | ₩178,397 | ₩170,183 | ₩172,514 | -3.07% | 150.6만 |
|---|
| 2026.02.12 | ₩179,482 | ₩179,522 | ₩167,690 | ₩179,000 | -0.27% | 384.6만 |
|---|
| 2026.02.11 | ₩193,003 | ₩196,715 | ₩172,260 | ₩180,152 | -6.66% | 566.4만 |
|---|
| 2026.02.10 | ₩196,782 | ₩196,836 | ₩182,752 | ₩183,007 | -7.00% | 333.3만 |
|---|
| 2026.02.09 | ₩185,995 | ₩200,427 | ₩185,981 | ₩197,693 | +6.29% | 262.5만 |
|---|
| 2026.02.06 | ₩177,110 | ₩188,943 | ₩176,588 | ₩186,316 | +5.20% | 260만 |
|---|
| 2026.02.05 | ₩163,496 | ₩175,677 | ₩158,404 | ₩172,970 | +5.79% | 508.8만 |
|---|
| 2026.02.04 | ₩183,650 | ₩183,784 | ₩153,472 | ₩162,518 | -11.51% | 404.1만 |
|---|
| 2026.02.03 | ₩187,951 | ₩191,194 | ₩177,821 | ₩182,779 | -2.75% | 201.7만 |
|---|
| 2026.02.02 | ₩178,745 | ₩187,804 | ₩178,732 | ₩183,435 | +2.62% | 172.7만 |
|---|
| 2026.01.30 | ₩182,645 | ₩188,219 | ₩177,955 | ₩180,541 | -1.15% | 236.9만 |
|---|
| 2026.01.29 | ₩186,062 | ₩186,531 | ₩169,821 | ₩180,514 | -2.98% | 267.4만 |
|---|
| 2026.01.28 | ₩181,667 | ₩186,732 | ₩173,345 | ₩186,169 | +2.48% | 239.2만 |
|---|
| 2026.01.27 | ₩173,626 | ₩178,692 | ₩172,380 | ₩177,713 | +2.35% | 98.1만 |
|---|
| 2026.01.26 | ₩174,444 | ₩177,204 | ₩170,075 | ₩170,250 | -2.40% | 95.3만 |
|---|
| 2026.01.23 | ₩173,533 | ₩174,069 | ₩166,162 | ₩172,353 | -0.68% | 114.7만 |
|---|
| 2026.01.22 | ₩180,903 | ₩182,886 | ₩172,863 | ₩174,176 | -3.72% | 124.2만 |
|---|
| 2026.01.21 | ₩174,980 | ₩182,028 | ₩171,831 | ₩178,785 | +2.17% | 216.3만 |
|---|
| 2026.01.20 | ₩170,384 | ₩173,439 | ₩167,931 | ₩172,863 | +1.45% | 141.7만 |
|---|
| 2026.01.16 | ₩169,285 | ₩174,725 | ₩167,503 | ₩173,975 | +2.77% | 119.7만 |
|---|
| 2026.01.15 | ₩171,523 | ₩177,499 | ₩165,921 | ₩166,162 | -3.13% | 187.7만 |
|---|
| 2026.01.14 | ₩166,551 | ₩167,315 | ₩159,958 | ₩165,090 | -0.88% | 95.2만 |
|---|
| 2026.01.13 | ₩164,554 | ₩170,920 | ₩163,322 | ₩167,208 | +1.61% | 124.8만 |
|---|
| 2026.01.12 | ₩160,186 | ₩164,983 | ₩158,216 | ₩162,544 | +1.47% | 148.8만 |
|---|
| 2026.01.09 | ₩159,972 | ₩161,714 | ₩154,102 | ₩160,843 | +0.54% | 151만 |
|---|
| 2026.01.08 | ₩163,456 | ₩163,456 | ₩151,114 | ₩157,225 | -3.81% | 170.3만 |
|---|
| 2026.01.07 | ₩163,831 | ₩167,409 | ₩159,784 | ₩163,777 | -0.03% | 139.7만 |
|---|
| 2026.01.06 | ₩161,955 | ₩166,176 | ₩158,149 | ₩163,858 | +1.17% | 174.1만 |
|---|
| 2026.01.05 | ₩168,400 | ₩169,446 | ₩151,851 | ₩159,851 | -5.08% | 212.6만 |
|---|
| 2026.01.02 | ₩161,459 | ₩164,045 | ₩159,717 | ₩163,134 | +1.04% | 144.5만 |
|---|
| 2025.12.31 | ₩159,476 | ₩159,730 | ₩152,816 | ₩157,345 | -1.34% | 194.8만 |
|---|
| 2025.12.30 | ₩164,353 | ₩168,159 | ₩161,405 | ₩161,700 | -1.61% | 86.2만 |
|---|
| 2025.12.29 | ₩160,963 | ₩162,759 | ₩159,998 | ₩162,290 | +0.82% | 51.6만 |
|---|
| 2025.12.26 | ₩164,300 | ₩165,399 | ₩161,030 | ₩162,960 | -0.82% | 56.3만 |
|---|
| 2025.12.24 | ₩163,482 | ₩165,760 | ₩162,544 | ₩164,112 | +0.39% | 41.9만 |
|---|
| 2025.12.23 | ₩158,926 | ₩166,806 | ₩158,900 | ₩162,263 | +2.10% | 113.8만 |
|---|
| 2025.12.22 | ₩165,037 | ₩165,157 | ₩155,148 | ₩158,591 | -3.91% | 96.7만 |
|---|
| 2025.12.19 | ₩156,260 | ₩161,325 | ₩155,764 | ₩159,677 | +2.19% | 168.5만 |
|---|
| 2025.12.18 | ₩158,122 | ₩160,186 | ₩155,429 | ₩156,367 | -1.11% | 156.9만 |
|---|
| 2025.12.17 | ₩156,689 | ₩159,744 | ₩148,903 | ₩150,873 | -3.71% | 169.5만 |
|---|
| 2025.12.16 | ₩160,896 | ₩161,285 | ₩151,248 | ₩153,915 | -4.34% | 179.2만 |
|---|
| 2025.12.15 | ₩162,625 | ₩165,626 | ₩157,640 | ₩158,457 | -2.56% | 136.1만 |
|---|
| 2025.12.12 | ₩170,330 | ₩172,420 | ₩158,645 | ₩159,382 | -6.43% | 235.7만 |
|---|
| 2025.12.11 | ₩166,725 | ₩173,640 | ₩165,278 | ₩172,782 | +3.63% | 154.3만 |
|---|
| 2025.12.10 | ₩166,069 | ₩170,022 | ₩166,069 | ₩169,526 | +2.08% | 163.5만 |
|---|
| 2025.12.09 | ₩158,658 | ₩166,377 | ₩157,251 | ₩166,162 | +4.73% | 155.6만 |
|---|
| 2025.12.08 | ₩157,211 | ₩160,722 | ₩155,670 | ₩158,524 | +0.84% | 127만 |
|---|
| 2025.12.05 | ₩156,488 | ₩157,868 | ₩149,439 | ₩152,776 | -2.37% | 140만 |
|---|
| 2025.12.04 | ₩153,017 | ₩154,719 | ₩147,590 | ₩154,196 | +0.77% | 161.5만 |
|---|
| 2025.12.03 | ₩153,673 | ₩155,617 | ₩147,148 | ₩155,456 | +1.16% | 181.3만 |
|---|
| 2025.12.02 | ₩153,044 | ₩160,561 | ₩152,923 | ₩156,059 | +1.97% | 390.7만 |
|---|
| 2025.12.01 | ₩144,923 | ₩150,216 | ₩144,508 | ₩149,895 | +3.43% | 198.4만 |
|---|
| 2025.11.28 | ₩141,238 | ₩146,143 | ₩140,970 | ₩144,870 | +2.57% | 193.6만 |
|---|
| 2025.11.26 | ₩134,994 | ₩142,096 | ₩134,109 | ₩138,638 | +2.70% | 244.5만 |
|---|
| 2025.11.25 | ₩126,498 | ₩132,448 | ₩124,555 | ₩131,322 | +3.81% | 123.9만 |
|---|
| 2025.11.24 | ₩127,463 | ₩130,545 | ₩126,417 | ₩128,709 | +0.98% | 122.6만 |
|---|
| 2025.11.21 | ₩122,759 | ₩125,948 | ₩116,984 | ₩125,493 | +2.23% | 189.9만 |
|---|
| 2025.11.20 | ₩138,009 | ₩138,853 | ₩121,955 | ₩122,759 | -11.05% | 210.4만 |
|---|
| 2025.11.19 | ₩129,339 | ₩134,538 | ₩128,990 | ₩132,032 | +2.08% | 119.5만 |
|---|
| 2025.11.18 | ₩127,878 | ₩132,314 | ₩126,096 | ₩129,540 | +1.30% | 136.9만 |
|---|
| 2025.11.17 | ₩132,689 | ₩135,007 | ₩126,297 | ₩127,798 | -3.69% | 152.8만 |
|---|
| 2025.11.14 | ₩127,195 | ₩135,543 | ₩125,962 | ₩133,010 | +4.57% | 171.3만 |
|---|
| 2025.11.13 | ₩140,421 | ₩140,769 | ₩130,156 | ₩132,783 | -5.44% | 265.3만 |
|---|
| 2025.11.12 | ₩137,901 | ₩143,034 | ₩137,848 | ₩142,605 | +3.41% | 248.3만 |
|---|
| 2025.11.11 | ₩132,997 | ₩137,352 | ₩129,285 | ₩133,707 | +0.53% | 298.6만 |
|---|
| 2025.11.10 | ₩116,582 | ₩133,761 | ₩115,939 | ₩131,456 | +12.76% | 527.3만 |
|---|
| 2025.11.07 | ₩111,222 | ₩112,897 | ₩108,046 | ₩112,655 | +1.29% | 257만 |
|---|
| 2025.11.06 | ₩116,046 | ₩119,222 | ₩112,347 | ₩113,031 | -2.60% | 230.6만 |
|---|
| 2025.11.05 | ₩109,279 | ₩118,873 | ₩108,515 | ₩116,662 | +6.76% | 170.4만 |
|---|
| 2025.11.04 | ₩110,846 | ₩113,178 | ₩109,989 | ₩110,485 | -0.33% | 106.7만 |
|---|
| 2025.11.03 | ₩113,942 | ₩114,290 | ₩110,377 | ₩113,111 | -0.73% | 123.7만 |
|---|
| 2025.10.31 | ₩112,294 | ₩115,228 | ₩111,476 | ₩114,130 | +1.63% | 164.3만 |
|---|
| 2025.10.30 | ₩110,592 | ₩114,277 | ₩109,413 | ₩112,294 | +1.54% | 158.5만 |
|---|
| 2025.10.29 | ₩109,748 | ₩114,237 | ₩109,748 | ₩111,892 | +1.95% | 180.4만 |
|---|
| 2025.10.28 | ₩104,709 | ₩108,086 | ₩103,235 | ₩107,510 | +2.67% | 122.8만 |
|---|
| 2025.10.27 | ₩104,481 | ₩109,118 | ₩104,481 | ₩105,862 | +1.32% | 124.3만 |
|---|
| 2025.10.24 | ₩103,182 | ₩104,213 | ₩101,413 | ₩101,533 | -1.60% | 59.2만 |
|---|
| 2025.10.23 | ₩97,285 | ₩100,810 | ₩97,218 | ₩100,408 | +3.21% | 50.8만 |
|---|
| 2025.10.22 | ₩99,577 | ₩100,166 | ₩95,999 | ₩97,473 | -2.11% | 60.5만 |
|---|
| 2025.10.21 | ₩100,743 | ₩101,453 | ₩99,175 | ₩99,684 | -1.05% | 66.8만 |
|---|
| 2025.10.20 | ₩101,413 | ₩103,731 | ₩101,038 | ₩101,091 | -0.32% | 101.2만 |
|---|
| 2025.10.17 | ₩98,304 | ₩100,180 | ₩97,178 | ₩98,840 | +0.55% | 83.8만 |
|---|
| 2025.10.16 | ₩101,131 | ₩101,332 | ₩97,728 | ₩100,274 | -0.85% | 62.4만 |
|---|
| 2025.10.15 | ₩99,925 | ₩101,842 | ₩97,821 | ₩99,389 | -0.54% | 70.5만 |
|---|
| 2025.10.14 | ₩95,249 | ₩99,738 | ₩95,021 | ₩98,344 | +3.25% | 56.8만 |
|---|
| 2025.10.13 | ₩99,684 | ₩99,751 | ₩97,419 | ₩98,371 | -1.32% | 62.1만 |
|---|
| 2025.10.10 | ₩98,719 | ₩99,898 | ₩95,007 | ₩95,289 | -3.47% | 98.8만 |
|---|