시장 데이터를 불러오는 중
전체 종목
알코아 과거 주가
Alcoa Corporation Common Stock · AA · NYSE
주요 사업 분야는 알루미늄 소재·제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alcoa Corporation Common Stock · AA · NYSE
주요 사업 분야는 알루미늄 소재·제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,464 | ₩57,717 | ₩55,977 | ₩56,277 | -2.07% | 416.1만 |
| 2026.10.08 | ₩56,023 | ₩57,317 | ₩55,790 | ₩57,117 | +1.95% | 426.8만 |
| 2026.10.07 | ₩55,997 | ₩56,843 | ₩55,510 | ₩56,650 | +1.17% | 366.2만 |
| 2026.10.06 | ₩58,597 | ₩58,957 | ₩57,304 | ₩57,570 | -1.75% | 290.7만 |
| 2026.10.05 | ₩56,370 | ₩58,810 | ₩55,957 | ₩57,997 | +2.89% | 509.8만 |
| 2026.10.02 | ₩56,210 | ₩56,837 | ₩55,631 | ₩55,943 | -0.47% | 369만 |
| 2026.10.01 | ₩55,437 | ₩56,103 | ₩54,690 | ₩56,090 | +1.18% | 491.8만 |
| 2026.09.30 | ₩56,250 | ₩57,397 | ₩55,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,010 |
| -0.43% |
| 307.6만 |
| 2026.09.29 | ₩56,450 | ₩56,703 | ₩55,303 | ₩55,970 | -0.85% | 341만 |
|---|
| 2026.09.28 | ₩56,023 | ₩56,957 | ₩55,677 | ₩56,343 | +0.57% | 303.3만 |
|---|
| 2026.09.25 | ₩56,703 | ₩57,584 | ₩56,343 | ₩57,143 | +0.78% | 340.1만 |
|---|
| 2026.09.24 | ₩57,997 | ₩57,997 | ₩56,383 | ₩56,917 | -1.86% | 458.3만 |
|---|
| 2026.09.23 | ₩58,824 | ₩59,824 | ₩58,630 | ₩58,704 | -0.20% | 327.6만 |
|---|
| 2026.09.22 | ₩59,691 | ₩61,518 | ₩58,497 | ₩59,624 | -0.11% | 433.4만 |
|---|
| 2026.09.21 | ₩59,157 | ₩59,877 | ₩59,050 | ₩59,531 | +0.63% | 309.6만 |
|---|
| 2026.09.18 | ₩62,618 | ₩62,855 | ₩58,650 | ₩59,251 | -5.38% | 1086만 |
|---|
| 2026.09.17 | ₩63,011 | ₩63,331 | ₩62,478 | ₩62,638 | -0.59% | 255.8만 |
|---|
| 2026.09.16 | ₩62,798 | ₩63,305 | ₩61,104 | ₩61,691 | -1.76% | 358.2만 |
|---|
| 2026.09.15 | ₩62,918 | ₩63,318 | ₩61,504 | ₩62,038 | -1.40% | 364.6만 |
|---|
| 2026.09.14 | ₩63,011 | ₩63,451 | ₩62,084 | ₩62,611 | -0.63% | 383만 |
|---|
| 2026.09.11 | ₩64,985 | ₩65,417 | ₩63,478 | ₩64,358 | -0.96% | 309.9만 |
|---|
| 2026.09.10 | ₩65,452 | ₩66,999 | ₩64,251 | ₩64,411 | -1.59% | 386.2만 |
|---|
| 2026.09.09 | ₩70,679 | ₩70,906 | ₩67,252 | ₩67,652 | -4.28% | 274.2만 |
|---|
| 2026.09.08 | ₩68,492 | ₩70,386 | ₩68,492 | ₩68,999 | +0.74% | 349.8만 |
|---|
| 2026.09.04 | ₩67,105 | ₩67,636 | ₩66,494 | ₩66,638 | -0.70% | 282.2만 |
|---|
| 2026.09.03 | ₩69,772 | ₩70,119 | ₩67,545 | ₩68,079 | -2.43% | 255.3만 |
|---|
| 2026.09.02 | ₩67,719 | ₩68,759 | ₩67,279 | ₩68,079 | +0.53% | 327.7만 |
|---|
| 2026.09.01 | ₩65,452 | ₩69,386 | ₩65,438 | ₩67,879 | +3.71% | 467.8만 |
|---|
| 2026.08.31 | ₩67,345 | ₩68,119 | ₩66,172 | ₩66,612 | -1.09% | 330.6만 |
|---|
| 2026.08.28 | ₩68,319 | ₩68,948 | ₩66,252 | ₩67,105 | -1.78% | 241.5만 |
|---|
| 2026.08.27 | ₩65,998 | ₩68,719 | ₩65,845 | ₩68,265 | +3.44% | 376.3만 |
|---|
| 2026.08.26 | ₩67,479 | ₩68,039 | ₩65,812 | ₩66,305 | -1.74% | 311.1만 |
|---|
| 2026.08.25 | ₩65,785 | ₩68,465 | ₩65,665 | ₩68,385 | +3.95% | 364.6만 |
|---|
| 2026.08.24 | ₩68,679 | ₩69,479 | ₩65,005 | ₩65,865 | -4.10% | 590.8만 |
|---|
| 2026.08.21 | ₩69,346 | ₩71,133 | ₩68,852 | ₩69,146 | -0.29% | 473만 |
|---|
| 2026.08.20 | ₩66,932 | ₩68,065 | ₩65,132 | ₩67,412 | +0.72% | 549만 |
|---|
| 2026.08.19 | ₩68,279 | ₩68,772 | ₩65,318 | ₩68,732 | +0.66% | 708.3만 |
|---|
| 2026.08.18 | ₩67,732 | ₩68,009 | ₩65,185 | ₩66,705 | -1.52% | 328.7만 |
|---|
| 2026.08.17 | ₩66,945 | ₩69,132 | ₩66,558 | ₩68,959 | +3.01% | 400만 |
|---|
| 2026.08.14 | ₩66,358 | ₩67,599 | ₩65,918 | ₩66,652 | +0.44% | 292.4만 |
|---|
| 2026.08.13 | ₩66,945 | ₩68,432 | ₩66,025 | ₩66,132 | -1.22% | 733.6만 |
|---|
| 2026.08.12 | ₩72,546 | ₩73,413 | ₩68,092 | ₩68,305 | -5.85% | 859만 |
|---|
| 2026.08.11 | ₩71,346 | ₩73,213 | ₩70,533 | ₩72,119 | +1.08% | 901.3만 |
|---|
| 2026.08.10 | ₩67,599 | ₩69,026 | ₩67,519 | ₩68,852 | +1.85% | 521.5만 |
|---|
| 2026.08.07 | ₩65,012 | ₩67,005 | ₩64,945 | ₩66,905 | +2.91% | 599.2만 |
|---|
| 2026.08.06 | ₩62,998 | ₩64,545 | ₩62,451 | ₩63,318 | +0.51% | 439만 |
|---|
| 2026.08.05 | ₩63,785 | ₩64,611 | ₩63,198 | ₩63,598 | -0.29% | 490.8만 |
|---|
| 2026.08.04 | ₩61,244 | ₩62,718 | ₩61,244 | ₩62,451 | +1.97% | 452.5만 |
|---|
| 2026.08.03 | ₩58,664 | ₩59,917 | ₩58,430 | ₩59,797 | +1.93% | 360.4만 |
|---|
| 2026.07.31 | ₩60,224 | ₩60,851 | ₩59,531 | ₩60,357 | +0.22% | 533.4만 |
|---|
| 2026.07.30 | ₩58,477 | ₩60,051 | ₩58,357 | ₩59,971 | +2.55% | 358.6만 |
|---|
| 2026.07.29 | ₩59,811 | ₩59,877 | ₩56,650 | ₩57,183 | -4.39% | 547.4만 |
|---|
| 2026.07.28 | ₩58,130 | ₩59,504 | ₩58,130 | ₩59,157 | +1.77% | 550.6만 |
|---|
| 2026.07.27 | ₩58,997 | ₩59,557 | ₩58,010 | ₩58,784 | -0.36% | 441.8만 |
|---|
| 2026.07.24 | ₩60,011 | ₩60,264 | ₩58,890 | ₩58,997 | -1.69% | 262.5만 |
|---|
| 2026.07.23 | ₩61,158 | ₩61,998 | ₩59,631 | ₩60,371 | -1.29% | 373.4만 |
|---|
| 2026.07.22 | ₩59,944 | ₩62,718 | ₩59,704 | ₩61,571 | +2.71% | 537.4만 |
|---|
| 2026.07.21 | ₩59,197 | ₩59,651 | ₩57,890 | ₩59,144 | -0.09% | 684.6만 |
|---|
| 2026.07.20 | ₩59,170 | ₩60,471 | ₩56,997 | ₩57,984 | -2.01% | 753.6만 |
|---|
| 2026.07.17 | ₩62,051 | ₩62,478 | ₩58,344 | ₩58,650 | -5.48% | 1167.9만 |
|---|
| 2026.07.16 | ₩63,345 | ₩63,878 | ₩61,864 | ₩62,478 | -1.37% | 653.1만 |
|---|
| 2026.07.15 | ₩65,638 | ₩66,118 | ₩63,005 | ₩64,785 | -1.30% | 440.9만 |
|---|
| 2026.07.14 | ₩66,932 | ₩67,832 | ₩64,625 | ₩65,425 | -2.25% | 424만 |
|---|
| 2026.07.13 | ₩64,398 | ₩66,612 | ₩64,078 | ₩64,972 | +0.89% | 404.2만 |
|---|
| 2026.07.10 | ₩64,945 | ₩65,877 | ₩64,305 | ₩64,918 | -0.04% | 498.9만 |
|---|
| 2026.07.09 | ₩64,478 | ₩65,589 | ₩63,505 | ₩64,972 | +0.77% | 504.4만 |
|---|
| 2026.07.08 | ₩63,878 | ₩66,258 | ₩62,864 | ₩64,691 | +1.27% | 715.5만 |
|---|
| 2026.07.07 | ₩65,612 | ₩66,038 | ₩63,545 | ₩65,358 | -0.39% | 558.3만 |
|---|
| 2026.07.06 | ₩65,132 | ₩68,052 | ₩64,985 | ₩66,505 | +2.11% | 729.8만 |
|---|
| 2026.07.02 | ₩64,905 | ₩67,651 | ₩64,038 | ₩64,918 | +0.02% | 989.8만 |
|---|
| 2026.07.01 | ₩65,138 | ₩65,292 | ₩61,358 | ₩63,318 | -2.79% | 1703.2만 |
|---|
| 2026.06.30 | ₩72,333 | ₩72,800 | ₩69,359 | ₩69,532 | -3.87% | 590만 |
|---|
| 2026.06.29 | ₩71,919 | ₩73,653 | ₩70,012 | ₩71,306 | -0.85% | 644.6만 |
|---|
| 2026.06.26 | ₩69,612 | ₩72,906 | ₩69,612 | ₩72,146 | +3.64% | 685.9만 |
|---|
| 2026.06.25 | ₩70,559 | ₩71,179 | ₩68,305 | ₩70,786 | +0.32% | 566만 |
|---|
| 2026.06.24 | ₩71,653 | ₩71,986 | ₩69,106 | ₩69,746 | -2.66% | 686.1만 |
|---|
| 2026.06.23 | ₩74,300 | ₩74,507 | ₩72,626 | ₩73,453 | -1.14% | 657.3만 |
|---|
| 2026.06.22 | ₩78,267 | ₩78,574 | ₩76,467 | ₩77,814 | -0.58% | 649.2만 |
|---|
| 2026.06.18 | ₩81,614 | ₩82,388 | ₩78,661 | ₩79,174 | -2.99% | 695.3만 |
|---|
| 2026.06.17 | ₩83,561 | ₩85,695 | ₩81,508 | ₩82,321 | -1.48% | 516만 |
|---|
| 2026.06.16 | ₩84,688 | ₩84,815 | ₩82,748 | ₩83,842 | -1.00% | 511.1만 |
|---|
| 2026.06.15 | ₩88,402 | ₩88,402 | ₩82,028 | ₩85,562 | -3.21% | 1246.9만 |
|---|
| 2026.06.12 | ₩92,910 | ₩93,525 | ₩90,536 | ₩91,710 | -1.29% | 393.5만 |
|---|
| 2026.06.11 | ₩88,456 | ₩92,336 | ₩87,722 | ₩91,990 | +4.00% | 464.1만 |
|---|
| 2026.06.10 | ₩93,657 | ₩95,577 | ₩87,295 | ₩87,416 | -6.66% | 653.6만 |
|---|
| 2026.06.09 | ₩99,404 | ₩99,404 | ₩92,440 | ₩96,564 | -2.86% | 438.7만 |
|---|
| 2026.06.08 | ₩99,991 | ₩100,431 | ₩97,684 | ₩97,937 | -2.05% | 342.4만 |
|---|
| 2026.06.05 | ₩102,165 | ₩102,165 | ₩95,164 | ₩95,870 | -6.16% | 573.9만 |
|---|
| 2026.06.04 | ₩105,539 | ₩107,672 | ₩103,658 | ₩104,045 | -1.42% | 476.9만 |
|---|
| 2026.06.03 | ₩109,966 | ₩110,540 | ₩107,296 | ₩107,832 | -1.94% | 424.1만 |
|---|
| 2026.06.02 | ₩104,952 | ₩112,527 | ₩104,525 | ₩111,740 | +6.47% | 675.4만 |
|---|
| 2026.06.01 | ₩103,705 | ₩106,160 | ₩101,631 | ₩103,698 | -0.01% | 369.8만 |
|---|
| 2026.05.29 | ₩101,098 | ₩103,645 | ₩99,898 | ₩103,538 | +2.41% | 450.1만 |
|---|
| 2026.05.28 | ₩97,044 | ₩101,245 | ₩96,417 | ₩100,791 | +3.86% | 332.4만 |
|---|
| 2026.05.27 | ₩95,097 | ₩97,617 | ₩94,243 | ₩97,551 | +2.58% | 327.9만 |
|---|
| 2026.05.26 | ₩96,684 | ₩100,778 | ₩96,497 | ₩99,444 | +2.86% | 512.4만 |
|---|
| 2026.05.22 | ₩90,203 | ₩97,151 | ₩89,776 | ₩95,190 | +5.53% | 695.2만 |
|---|
| 2026.05.21 | ₩85,562 | ₩88,656 | ₩85,368 | ₩88,376 | +3.29% | 329.5만 |
|---|
| 2026.05.20 | ₩86,749 | ₩87,669 | ₩84,842 | ₩85,535 | -1.40% | 402.4만 |
|---|
| 2026.05.19 | ₩82,135 | ₩86,175 | ₩81,228 | ₩85,255 | +3.80% | 443.2만 |
|---|
| 2026.05.18 | ₩84,042 | ₩84,482 | ₩82,028 | ₩83,468 | -0.68% | 369.2만 |
|---|
| 2026.05.15 | ₩85,062 | ₩85,388 | ₩82,375 | ₩83,388 | -1.97% | 398.1만 |
|---|
| 2026.05.14 | ₩90,776 | ₩90,776 | ₩87,802 | ₩88,042 | -3.01% | 389.4만 |
|---|
| 2026.05.13 | ₩91,523 | ₩92,990 | ₩89,629 | ₩91,270 | -0.28% | 612.7만 |
|---|
| 2026.05.12 | ₩85,629 | ₩90,696 | ₩84,351 | ₩90,176 | +5.31% | 510.1만 |
|---|
| 2026.05.11 | ₩85,468 | ₩87,789 | ₩85,068 | ₩87,135 | +1.95% | 687.8만 |
|---|
| 2026.05.08 | ₩85,188 | ₩85,282 | ₩83,615 | ₩84,255 | -1.10% | 279.4만 |
|---|
| 2026.05.07 | ₩86,522 | ₩86,749 | ₩83,388 | ₩83,535 | -3.45% | 368.2만 |
|---|
| 2026.05.06 | ₩84,742 | ₩85,082 | ₩82,548 | ₩84,362 | -0.45% | 406만 |
|---|
| 2026.05.05 | ₩84,682 | ₩85,749 | ₩83,682 | ₩84,095 | -0.69% | 277.4만 |
|---|
| 2026.05.04 | ₩83,441 | ₩83,962 | ₩81,428 | ₩83,295 | -0.18% | 465.8만 |
|---|
| 2026.05.01 | ₩84,775 | ₩85,215 | ₩83,441 | ₩83,521 | -1.48% | 303.5만 |
|---|
| 2026.04.30 | ₩84,762 | ₩85,655 | ₩82,828 | ₩85,068 | +0.36% | 280만 |
|---|
| 2026.04.29 | ₩85,135 | ₩85,148 | ₩82,361 | ₩83,295 | -2.16% | 276.2만 |
|---|
| 2026.04.28 | ₩88,389 | ₩88,596 | ₩84,148 | ₩84,242 | -4.69% | 380.7만 |
|---|
| 2026.04.27 | ₩88,456 | ₩90,089 | ₩87,749 | ₩89,829 | +1.55% | 365.8만 |
|---|
| 2026.04.24 | ₩87,549 | ₩88,666 | ₩86,249 | ₩88,029 | +0.55% | 242.7만 |
|---|
| 2026.04.23 | ₩90,336 | ₩90,989 | ₩86,882 | ₩87,175 | -3.50% | 355.3만 |
|---|
| 2026.04.22 | ₩91,256 | ₩92,516 | ₩89,229 | ₩91,390 | +0.15% | 489.8만 |
|---|
| 2026.04.21 | ₩88,896 | ₩89,563 | ₩87,309 | ₩89,549 | +0.74% | 440.3만 |
|---|
| 2026.04.20 | ₩88,296 | ₩89,627 | ₩86,962 | ₩88,722 | +0.48% | 536.7만 |
|---|
| 2026.04.17 | ₩86,742 | ₩90,056 | ₩84,055 | ₩87,509 | +0.88% | 1062.6만 |
|---|
| 2026.04.16 | ₩94,510 | ₩96,577 | ₩93,030 | ₩93,897 | -0.65% | 629.8만 |
|---|
| 2026.04.15 | ₩95,777 | ₩96,030 | ₩93,577 | ₩93,857 | -2.01% | 356.8만 |
|---|
| 2026.04.14 | ₩98,457 | ₩98,524 | ₩94,884 | ₩95,804 | -2.70% | 383만 |
|---|
| 2026.04.13 | ₩97,351 | ₩99,311 | ₩96,670 | ₩97,764 | +0.42% | 329.4만 |
|---|
| 2026.04.10 | ₩98,978 | ₩100,271 | ₩97,164 | ₩97,391 | -1.60% | 318.7만 |
|---|
| 2026.04.09 | ₩97,604 | ₩100,951 | ₩97,284 | ₩97,711 | +0.11% | 613.8만 |
|---|
| 2026.04.08 | ₩95,350 | ₩96,417 | ₩90,909 | ₩95,697 | +0.36% | 713.9만 |
|---|
| 2026.04.07 | ₩95,857 | ₩97,856 | ₩95,064 | ₩97,297 | +1.50% | 429.6만 |
|---|
| 2026.04.06 | ₩95,910 | ₩96,337 | ₩91,910 | ₩94,697 | -1.27% | 415만 |
|---|
| 2026.04.02 | ₩94,390 | ₩95,988 | ₩93,017 | ₩95,390 | +1.06% | 584만 |
|---|
| 2026.04.01 | ₩90,123 | ₩96,244 | ₩89,029 | ₩96,097 | +6.63% | 1065.2만 |
|---|
| 2026.03.31 | ₩86,509 | ₩89,949 | ₩86,282 | ₩88,456 | +2.25% | 841.7만 |
|---|
| 2026.03.30 | ₩85,348 | ₩88,016 | ₩82,855 | ₩84,308 | -1.22% | 1300.9만 |
|---|
| 2026.03.27 | ₩76,854 | ₩79,027 | ₩76,560 | ₩77,894 | +1.35% | 332.9만 |
|---|
| 2026.03.26 | ₩76,440 | ₩79,121 | ₩76,374 | ₩76,814 | +0.49% | 293.4만 |
|---|
| 2026.03.25 | ₩77,867 | ₩78,907 | ₩76,587 | ₩78,281 | +0.53% | 404.6만 |
|---|
| 2026.03.24 | ₩74,253 | ₩76,480 | ₩73,428 | ₩75,587 | +1.80% | 645.1만 |
|---|
| 2026.03.23 | ₩76,107 | ₩77,480 | ₩73,480 | ₩74,787 | -1.73% | 609만 |
|---|
| 2026.03.20 | ₩77,260 | ₩79,734 | ₩74,267 | ₩75,280 | -2.56% | 774.5만 |
|---|
| 2026.03.19 | ₩79,841 | ₩79,841 | ₩74,413 | ₩78,214 | -2.04% | 1055.4만 |
|---|
| 2026.03.18 | ₩86,002 | ₩87,696 | ₩84,855 | ₩85,655 | -0.40% | 474.2만 |
|---|
| 2026.03.17 | ₩89,082 | ₩90,896 | ₩87,102 | ₩87,242 | -2.07% | 546.1만 |
|---|
| 2026.03.16 | ₩86,069 | ₩90,283 | ₩85,909 | ₩88,816 | +3.19% | 646.2만 |
|---|
| 2026.03.13 | ₩89,456 | ₩90,723 | ₩83,988 | ₩84,802 | -5.20% | 574.5만 |
|---|
| 2026.03.12 | ₩88,682 | ₩90,016 | ₩85,809 | ₩87,922 | -0.86% | 805만 |
|---|
| 2026.03.11 | ₩81,241 | ₩88,629 | ₩81,029 | ₩88,496 | +8.93% | 724.2만 |
|---|
| 2026.03.10 | ₩82,068 | ₩82,975 | ₩80,966 | ₩81,761 | -0.37% | 397.7만 |
|---|
| 2026.03.09 | ₩77,134 | ₩82,921 | ₩75,520 | ₩81,561 | +5.74% | 690.2만 |
|---|
| 2026.03.06 | ₩77,694 | ₩80,134 | ₩75,680 | ₩79,547 | +2.39% | 562.5만 |
|---|
| 2026.03.05 | ₩81,508 | ₩84,615 | ₩78,214 | ₩80,521 | -1.21% | 738.7만 |
|---|
| 2026.03.04 | ₩88,629 | ₩91,216 | ₩81,334 | ₩82,081 | -7.39% | 1399.2만 |
|---|
| 2026.03.03 | ₩82,881 | ₩86,362 | ₩77,147 | ₩85,135 | +2.72% | 1063만 |
|---|
| 2026.03.02 | ₩84,015 | ₩86,989 | ₩82,975 | ₩85,455 | +1.71% | 690.5만 |
|---|
| 2026.02.27 | ₩83,548 | ₩84,908 | ₩81,708 | ₩82,788 | -0.91% | 399.2만 |
|---|
| 2026.02.26 | ₩84,802 | ₩85,489 | ₩81,494 | ₩84,642 | -0.19% | 524.9만 |
|---|
| 2026.02.25 | ₩83,475 | ₩88,309 | ₩83,135 | ₩86,549 | +3.68% | 1015.3만 |
|---|
| 2026.02.24 | ₩79,801 | ₩83,561 | ₩79,441 | ₩81,895 | +2.62% | 501.1만 |
|---|
| 2026.02.23 | ₩80,014 | ₩81,374 | ₩77,627 | ₩79,761 | -0.32% | 388.8만 |
|---|
| 2026.02.20 | ₩78,947 | ₩81,735 | ₩78,547 | ₩80,668 | +2.18% | 681.8만 |
|---|
| 2026.02.19 | ₩77,880 | ₩79,734 | ₩76,354 | ₩79,601 | +2.21% | 491.7만 |
|---|
| 2026.02.18 | ₩78,694 | ₩81,528 | ₩77,680 | ₩80,294 | +2.03% | 496.2만 |
|---|
| 2026.02.17 | ₩78,547 | ₩78,681 | ₩73,400 | ₩76,640 | -2.43% | 826.5만 |
|---|
| 2026.02.13 | ₩78,441 | ₩80,468 | ₩75,640 | ₩79,948 | +1.92% | 896.9만 |
|---|
| 2026.02.12 | ₩84,655 | ₩85,002 | ₩78,614 | ₩80,694 | -4.68% | 845.1만 |
|---|
| 2026.02.11 | ₩84,642 | ₩86,389 | ₩81,960 | ₩84,215 | -0.50% | 749.4만 |
|---|
| 2026.02.10 | ₩82,655 | ₩84,468 | ₩81,001 | ₩82,361 | -0.35% | 664.1만 |
|---|
| 2026.02.09 | ₩79,147 | ₩83,842 | ₩78,241 | ₩83,161 | +5.07% | 687.9만 |
|---|
| 2026.02.06 | ₩77,374 | ₩80,068 | ₩77,107 | ₩78,894 | +1.96% | 578.1만 |
|---|
| 2026.02.05 | ₩75,627 | ₩76,667 | ₩73,746 | ₩75,187 | -0.58% | 756.8만 |
|---|
| 2026.02.04 | ₩82,415 | ₩82,765 | ₩75,973 | ₩77,560 | -5.89% | 1079.4만 |
|---|
| 2026.02.03 | ₩80,321 | ₩81,841 | ₩79,141 | ₩81,815 | +1.86% | 838.6만 |
|---|
| 2026.02.02 | ₩75,747 | ₩78,147 | ₩75,093 | ₩77,627 | +2.48% | 985.2만 |
|---|
| 2026.01.30 | ₩77,814 | ₩79,868 | ₩74,580 | ₩75,760 | -2.64% | 918.8만 |
|---|
| 2026.01.29 | ₩84,082 | ₩84,734 | ₩78,827 | ₩80,868 | -3.82% | 802.9만 |
|---|
| 2026.01.28 | ₩81,121 | ₩81,441 | ₩78,421 | ₩80,028 | -1.35% | 566.4만 |
|---|
| 2026.01.27 | ₩77,020 | ₩81,321 | ₩76,694 | ₩79,561 | +3.30% | 719만 |
|---|
| 2026.01.26 | ₩84,962 | ₩84,962 | ₩77,767 | ₩78,081 | -8.10% | 1017.8만 |
|---|
| 2026.01.23 | ₩81,068 | ₩83,401 | ₩76,694 | ₩82,961 | +2.34% | 1152.6만 |
|---|
| 2026.01.22 | ₩86,015 | ₩86,682 | ₩83,195 | ₩84,202 | -2.11% | 899.3만 |
|---|
| 2026.01.21 | ₩84,708 | ₩86,295 | ₩84,075 | ₩85,175 | +0.55% | 650.3만 |
|---|
| 2026.01.20 | ₩79,654 | ₩83,075 | ₩79,467 | ₩82,841 | +4.00% | 846.7만 |
|---|
| 2026.01.16 | ₩83,735 | ₩84,482 | ₩79,948 | ₩80,108 | -4.33% | 1228.3만 |
|---|
| 2026.01.15 | ₩85,962 | ₩86,322 | ₩84,895 | ₩85,095 | -1.01% | 1165.6만 |
|---|
| 2026.01.14 | ₩87,642 | ₩89,283 | ₩85,935 | ₩86,109 | -1.75% | 1087.2만 |
|---|
| 2026.01.13 | ₩86,382 | ₩88,336 | ₩85,882 | ₩87,175 | +0.92% | 690.4만 |
|---|
| 2026.01.12 | ₩85,555 | ₩88,082 | ₩84,708 | ₩87,576 | +2.36% | 872.3만 |
|---|
| 2026.01.09 | ₩81,561 | ₩85,062 | ₩80,876 | ₩84,908 | +4.10% | 702.5만 |
|---|
| 2026.01.08 | ₩79,427 | ₩81,908 | ₩77,974 | ₩81,468 | +2.57% | 1206.9만 |
|---|
| 2026.01.07 | ₩82,215 | ₩84,375 | ₩81,361 | ₩83,668 | +1.77% | 1064.6만 |
|---|
| 2026.01.06 | ₩82,321 | ₩86,693 | ₩82,321 | ₩84,762 | +2.96% | 1238.6만 |
|---|
| 2026.01.05 | ₩77,440 | ₩82,361 | ₩76,680 | ₩81,935 | +5.80% | 978.6만 |
|---|
| 2026.01.02 | ₩72,173 | ₩75,493 | ₩72,026 | ₩75,400 | +4.47% | 589.8만 |
|---|
| 2025.12.31 | ₩72,533 | ₩72,786 | ₩70,199 | ₩70,866 | -2.30% | 567.9만 |
|---|
| 2025.12.30 | ₩72,986 | ₩73,106 | ₩71,719 | ₩72,520 | -0.64% | 345.7만 |
|---|
| 2025.12.29 | ₩70,012 | ₩71,933 | ₩69,706 | ₩71,706 | +2.42% | 421.1만 |
|---|
| 2025.12.26 | ₩72,573 | ₩72,586 | ₩71,666 | ₩72,346 | -0.31% | 315.3만 |
|---|
| 2025.12.24 | ₩72,013 | ₩72,050 | ₩70,679 | ₩71,519 | -0.69% | 188.4만 |
|---|
| 2025.12.23 | ₩72,493 | ₩72,493 | ₩70,786 | ₩71,546 | -1.31% | 555.8만 |
|---|
| 2025.12.22 | ₩69,332 | ₩71,995 | ₩69,012 | ₩71,639 | +3.33% | 857.7만 |
|---|
| 2025.12.19 | ₩64,892 | ₩68,906 | ₩64,731 | ₩68,345 | +5.32% | 958만 |
|---|
| 2025.12.18 | ₩63,011 | ₩64,985 | ₩62,718 | ₩64,251 | +1.97% | 580.8만 |
|---|
| 2025.12.17 | ₩62,945 | ₩63,785 | ₩62,224 | ₩62,464 | -0.76% | 456.4만 |
|---|
| 2025.12.16 | ₩61,344 | ₩62,624 | ₩60,891 | ₩62,091 | +1.22% | 455.3만 |
|---|
| 2025.12.15 | ₩62,224 | ₩62,251 | ₩60,544 | ₩60,664 | -2.51% | 385.4만 |
|---|
| 2025.12.12 | ₩62,811 | ₩64,169 | ₩61,104 | ₩61,531 | -2.04% | 753.4만 |
|---|
| 2025.12.11 | ₩59,344 | ₩63,318 | ₩59,344 | ₩62,998 | +6.16% | 898.1만 |
|---|
| 2025.12.10 | ₩58,384 | ₩59,704 | ₩57,023 | ₩59,531 | +1.96% | 820.9만 |
|---|
| 2025.12.09 | ₩58,204 | ₩59,391 | ₩57,797 | ₩57,970 | -0.40% | 486만 |
|---|
| 2025.12.08 | ₩58,664 | ₩59,611 | ₩57,397 | ₩59,291 | +1.07% | 723.5만 |
|---|
| 2025.12.05 | ₩59,010 | ₩59,800 | ₩58,318 | ₩58,370 | -1.08% | 513.5만 |
|---|
| 2025.12.04 | ₩58,610 | ₩59,291 | ₩58,037 | ₩58,690 | +0.14% | 554.1만 |
|---|
| 2025.12.03 | ₩56,557 | ₩59,957 | ₩56,437 | ₩58,810 | +3.98% | 893.8만 |
|---|
| 2025.12.02 | ₩55,543 | ₩56,315 | ₩55,076 | ₩55,276 | -0.48% | 593.2만 |
|---|
| 2025.12.01 | ₩55,770 | ₩56,983 | ₩55,276 | ₩55,543 | -0.41% | 745.5만 |
|---|
| 2025.11.28 | ₩56,237 | ₩56,237 | ₩55,316 | ₩55,663 | -1.02% | 376.9만 |
|---|
| 2025.11.26 | ₩52,809 | ₩56,223 | ₩52,809 | ₩55,437 | +4.97% | 766.2만 |
|---|
| 2025.11.25 | ₩51,836 | ₩53,023 | ₩51,329 | ₩52,276 | +0.85% | 500.9만 |
|---|
| 2025.11.24 | ₩49,355 | ₩51,789 | ₩48,849 | ₩51,636 | +4.62% | 491.2만 |
|---|
| 2025.11.21 | ₩47,355 | ₩49,295 | ₩46,835 | ₩48,462 | +2.34% | 518.3만 |
|---|
| 2025.11.20 | ₩49,889 | ₩51,049 | ₩47,408 | ₩47,782 | -4.22% | 568.8만 |
|---|
| 2025.11.19 | ₩48,702 | ₩49,555 | ₩48,315 | ₩48,969 | +0.55% | 407.9만 |
|---|
| 2025.11.18 | ₩47,248 | ₩49,169 | ₩46,902 | ₩48,742 | +3.16% | 574만 |
|---|
| 2025.11.17 | ₩49,369 | ₩49,395 | ₩47,155 | ₩47,715 | -3.35% | 677.2만 |
|---|
| 2025.11.14 | ₩49,102 | ₩50,869 | ₩48,569 | ₩50,129 | +2.09% | 437.2만 |
|---|
| 2025.11.13 | ₩53,583 | ₩53,676 | ₩50,262 | ₩50,929 | -4.95% | 739.6만 |
|---|
| 2025.11.12 | ₩50,902 | ₩53,850 | ₩50,869 | ₩53,383 | +4.87% | 854.5만 |
|---|
| 2025.11.11 | ₩51,729 | ₩51,843 | ₩49,816 | ₩49,982 | -3.38% | 430.2만 |
|---|
| 2025.11.10 | ₩51,396 | ₩52,236 | ₩50,969 | ₩51,729 | +0.65% | 567.7만 |
|---|
| 2025.11.07 | ₩48,089 | ₩50,116 | ₩47,395 | ₩49,769 | +3.49% | 469.4만 |
|---|
| 2025.11.06 | ₩48,035 | ₩50,009 | ₩47,742 | ₩48,942 | +1.89% | 874.2만 |
|---|
| 2025.11.05 | ₩47,342 | ₩48,355 | ₩47,022 | ₩47,662 | +0.68% | 521.5만 |
|---|
| 2025.11.04 | ₩47,875 | ₩48,906 | ₩46,962 | ₩47,022 | -1.78% | 488.6만 |
|---|
| 2025.11.03 | ₩49,302 | ₩49,796 | ₩48,802 | ₩49,609 | +0.62% | 522.6만 |
|---|
| 2025.10.31 | ₩49,369 | ₩49,369 | ₩48,569 | ₩49,062 | -0.62% | 457.8만 |
|---|
| 2025.10.30 | ₩50,676 | ₩50,676 | ₩48,409 | ₩49,022 | -3.26% | 1018만 |
|---|
| 2025.10.29 | ₩53,276 | ₩53,343 | ₩51,609 | ₩51,889 | -2.60% | 629.3만 |
|---|
| 2025.10.28 | ₩53,003 | ₩53,263 | ₩52,129 | ₩52,423 | -1.09% | 607.3만 |
|---|
| 2025.10.27 | ₩52,996 | ₩54,423 | ₩52,465 | ₩53,209 | +0.40% | 720.7만 |
|---|
| 2025.10.24 | ₩51,316 | ₩53,316 | ₩50,382 | ₩52,569 | +2.44% | 1062.3만 |
|---|
| 2025.10.23 | ₩50,256 | ₩55,410 | ₩50,256 | ₩53,529 | +6.51% | 2027.8만 |
|---|
| 2025.10.22 | ₩49,849 | ₩50,049 | ₩47,275 | ₩47,542 | -4.63% | 956.7만 |
|---|
| 2025.10.21 | ₩50,622 | ₩50,676 | ₩48,102 | ₩49,649 | -1.92% | 878.2만 |
|---|
| 2025.10.20 | ₩48,689 | ₩52,383 | ₩48,462 | ₩51,956 | +6.71% | 1090.8만 |
|---|
| 2025.10.17 | ₩48,782 | ₩49,021 | ₩47,528 | ₩47,969 | -1.67% | 439.8만 |
|---|
| 2025.10.16 | ₩49,142 | ₩50,542 | ₩48,742 | ₩49,515 | +0.76% | 597.8만 |
|---|
| 2025.10.15 | ₩48,409 | ₩48,889 | ₩47,495 | ₩48,622 | +0.44% | 531.1만 |
|---|
| 2025.10.14 | ₩47,262 | ₩48,562 | ₩46,848 | ₩47,675 | +0.87% | 586.7만 |
|---|
| 2025.10.13 | ₩48,555 | ₩49,209 | ₩47,488 | ₩48,342 | -0.44% | 630만 |
|---|
| 2025.10.10 | ₩49,422 | ₩49,809 | ₩46,688 | ₩46,702 | -5.50% | 731.8만 |
|---|