시장 데이터를 불러오는 중
전체 종목
얼라인 테크놀로지 과거 주가
Align Technology, Inc. - Common Stock · ALGN · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Align Technology, Inc. - Common Stock · ALGN · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩189,067 | ₩191,561 | ₩187,860 | ₩191,360 | +1.21% | 107.9만 |
| 2026.10.08 | ₩185,835 | ₩189,228 | ₩185,111 | ₩189,107 | +1.76% | 134.5만 |
| 2026.10.07 | ₩188,343 | ₩189,067 | ₩186,318 | ₩187,552 | -0.42% | 67.9만 |
| 2026.10.06 | ₩190,354 | ₩192,607 | ₩189,255 | ₩189,670 | -0.36% | 102만 |
| 2026.10.05 | ₩187,820 | ₩190,877 | ₩185,527 | ₩188,598 | +0.41% | 168만 |
| 2026.10.02 | ₩197,233 | ₩197,233 | ₩192,057 | ₩192,741 | -2.28% | 55만 |
| 2026.10.01 | ₩194,431 | ₩196,080 | ₩192,057 | ₩194,900 | +0.24% | 62만 |
| 2026.09.30 | ₩193,908 | ₩196,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩194,900 |
| +0.51% |
| 91.8만 |
| 2026.09.29 | ₩194,431 | ₩195,678 | ₩190,730 | ₩193,103 | -0.68% | 93.7만 |
|---|
| 2026.09.28 | ₩194,431 | ₩196,040 | ₩192,191 | ₩194,431 | 0.00% | 88.3만 |
|---|
| 2026.09.25 | ₩195,195 | ₩198,681 | ₩193,358 | ₩196,817 | +0.83% | 83만 |
|---|
| 2026.09.24 | ₩199,325 | ₩200,089 | ₩194,793 | ₩195,275 | -2.03% | 78.6만 |
|---|
| 2026.09.23 | ₩204,487 | ₩205,694 | ₩197,206 | ₩198,681 | -2.84% | 132.7만 |
|---|
| 2026.09.22 | ₩200,022 | ₩206,633 | ₩197,944 | ₩205,547 | +2.76% | 96.7만 |
|---|
| 2026.09.21 | ₩198,413 | ₩198,949 | ₩195,168 | ₩196,951 | -0.74% | 97.6만 |
|---|
| 2026.09.18 | ₩200,491 | ₩202,181 | ₩196,040 | ₩197,930 | -1.28% | 149.8만 |
|---|
| 2026.09.17 | ₩202,757 | ₩203,964 | ₩199,767 | ₩200,746 | -0.99% | 79.6만 |
|---|
| 2026.09.16 | ₩198,695 | ₩204,434 | ₩197,863 | ₩201,738 | +1.53% | 94.7만 |
|---|
| 2026.09.15 | ₩203,093 | ₩204,474 | ₩196,871 | ₩197,112 | -2.94% | 102.5만 |
|---|
| 2026.09.14 | ₩202,865 | ₩206,311 | ₩202,033 | ₩205,158 | +1.13% | 71.9만 |
|---|
| 2026.09.11 | ₩205,560 | ₩206,324 | ₩200,451 | ₩202,235 | -1.62% | 62만 |
|---|
| 2026.09.10 | ₩201,872 | ₩202,771 | ₩199,124 | ₩202,100 | +0.11% | 83.6만 |
|---|
| 2026.09.09 | ₩204,541 | ₩206,338 | ₩202,905 | ₩205,050 | +0.25% | 110.7만 |
|---|
| 2026.09.08 | ₩209,355 | ₩209,355 | ₩205,345 | ₩205,815 | -1.69% | 80.7만 |
|---|
| 2026.09.04 | ₩211,420 | ₩215,214 | ₩208,161 | ₩212,720 | +0.62% | 99.1만 |
|---|
| 2026.09.03 | ₩214,075 | ₩218,459 | ₩208,966 | ₩214,356 | +0.13% | 69.4만 |
|---|
| 2026.09.02 | ₩208,510 | ₩215,684 | ₩208,510 | ₩213,404 | +2.35% | 68.7만 |
|---|
| 2026.09.01 | ₩212,144 | ₩213,646 | ₩206,472 | ₩207,786 | -2.05% | 57.6만 |
|---|
| 2026.08.31 | ₩208,322 | ₩215,188 | ₩207,169 | ₩214,262 | +2.85% | 128.8만 |
|---|
| 2026.08.28 | ₩212,546 | ₩214,504 | ₩210,803 | ₩211,299 | -0.59% | 95.5만 |
|---|
| 2026.08.27 | ₩211,594 | ₩217,346 | ₩211,554 | ₩212,989 | +0.66% | 80.1만 |
|---|
| 2026.08.26 | ₩213,002 | ₩216,770 | ₩212,573 | ₩213,391 | +0.18% | 65.4만 |
|---|
| 2026.08.25 | ₩213,002 | ₩215,469 | ₩210,883 | ₩214,021 | +0.48% | 81.2만 |
|---|
| 2026.08.24 | ₩217,561 | ₩218,299 | ₩213,297 | ₩214,061 | -1.61% | 76.2만 |
|---|
| 2026.08.21 | ₩214,195 | ₩218,258 | ₩211,044 | ₩217,963 | +1.76% | 107.5만 |
|---|
| 2026.08.20 | ₩217,923 | ₩220,766 | ₩210,977 | ₩213,123 | -2.20% | 83.7만 |
|---|
| 2026.08.19 | ₩227,980 | ₩232,874 | ₩218,057 | ₩218,620 | -4.11% | 92.9만 |
|---|
| 2026.08.18 | ₩230,058 | ₩231,131 | ₩224,976 | ₩225,151 | -2.13% | 74.5만 |
|---|
| 2026.08.17 | ₩240,088 | ₩243,145 | ₩228,168 | ₩229,508 | -4.41% | 91.7만 |
|---|
| 2026.08.14 | ₩236,977 | ₩244,312 | ₩236,964 | ₩243,119 | +2.59% | 96만 |
|---|
| 2026.08.13 | ₩235,475 | ₩236,655 | ₩231,775 | ₩236,267 | +0.34% | 54.1만 |
|---|
| 2026.08.12 | ₩231,922 | ₩234,309 | ₩227,229 | ₩233,343 | +0.61% | 65.8만 |
|---|
| 2026.08.11 | ₩234,215 | ₩239,297 | ₩231,708 | ₩231,922 | -0.98% | 55만 |
|---|
| 2026.08.10 | ₩232,003 | ₩236,655 | ₩231,573 | ₩236,052 | +1.75% | 64.4만 |
|---|
| 2026.08.07 | ₩226,813 | ₩233,102 | ₩221,249 | ₩232,861 | +2.67% | 87만 |
|---|
| 2026.08.06 | ₩232,552 | ₩233,437 | ₩226,170 | ₩226,719 | -2.51% | 65.6만 |
|---|
| 2026.08.05 | ₩229,146 | ₩235,382 | ₩229,146 | ₩234,430 | +2.31% | 102만 |
|---|
| 2026.08.04 | ₩230,769 | ₩233,759 | ₩228,623 | ₩232,338 | +0.68% | 111.6만 |
|---|
| 2026.08.03 | ₩229,844 | ₩235,301 | ₩229,294 | ₩231,828 | +0.86% | 99.9만 |
|---|
| 2026.07.31 | ₩229,039 | ₩230,300 | ₩220,900 | ₩226,827 | -0.97% | 160.8만 |
|---|
| 2026.07.30 | ₩242,327 | ₩252,036 | ₩229,348 | ₩232,525 | -4.04% | 153.4만 |
|---|
| 2026.07.29 | ₩235,462 | ₩246,726 | ₩233,866 | ₩241,469 | +2.55% | 165.8만 |
|---|
| 2026.07.28 | ₩227,859 | ₩235,797 | ₩227,859 | ₩235,462 | +3.34% | 91.4만 |
|---|
| 2026.07.27 | ₩221,825 | ₩230,769 | ₩220,913 | ₩225,338 | +1.58% | 103.3만 |
|---|
| 2026.07.24 | ₩225,942 | ₩228,637 | ₩222,549 | ₩223,957 | -0.88% | 84.6만 |
|---|
| 2026.07.23 | ₩226,988 | ₩229,710 | ₩222,147 | ₩225,593 | -0.61% | 82.1만 |
|---|
| 2026.07.22 | ₩239,726 | ₩239,726 | ₩230,916 | ₩231,252 | -3.54% | 51.2만 |
|---|
| 2026.07.21 | ₩234,725 | ₩240,423 | ₩231,989 | ₩238,010 | +1.40% | 68.3만 |
|---|
| 2026.07.20 | ₩237,447 | ₩238,667 | ₩233,384 | ₩234,725 | -1.15% | 106만 |
|---|
| 2026.07.17 | ₩236,253 | ₩242,931 | ₩234,564 | ₩237,017 | +0.32% | 82.9만 |
|---|
| 2026.07.16 | ₩243,038 | ₩245,291 | ₩236,427 | ₩239,230 | -1.57% | 137.8만 |
|---|
| 2026.07.15 | ₩238,989 | ₩247,530 | ₩238,989 | ₩243,052 | +1.70% | 60.5만 |
|---|
| 2026.07.14 | ₩243,427 | ₩244,634 | ₩234,845 | ₩239,297 | -1.70% | 41.8만 |
|---|
| 2026.07.13 | ₩241,550 | ₩247,557 | ₩241,067 | ₩242,153 | +0.25% | 48.7만 |
|---|
| 2026.07.10 | ₩240,839 | ₩242,998 | ₩234,658 | ₩240,625 | -0.09% | 63.1만 |
|---|
| 2026.07.09 | ₩233,880 | ₩241,751 | ₩232,914 | ₩238,908 | +2.15% | 108.6만 |
|---|
| 2026.07.08 | ₩244,781 | ₩248,160 | ₩233,276 | ₩234,228 | -4.31% | 101.9만 |
|---|
| 2026.07.07 | ₩254,248 | ₩256,072 | ₩246,444 | ₩248,361 | -2.32% | 91.4만 |
|---|
| 2026.07.06 | ₩246,350 | ₩252,894 | ₩240,517 | ₩252,612 | +2.54% | 110.5만 |
|---|
| 2026.07.02 | ₩245,532 | ₩250,105 | ₩243,414 | ₩247,423 | +0.77% | 135.4만 |
|---|
| 2026.07.01 | ₩226,156 | ₩245,170 | ₩223,810 | ₩243,360 | +7.61% | 150.6만 |
|---|
| 2026.06.30 | ₩231,708 | ₩232,552 | ₩222,951 | ₩226,156 | -2.40% | 137.3만 |
|---|
| 2026.06.29 | ₩238,171 | ₩239,136 | ₩228,020 | ₩232,552 | -2.36% | 97.3만 |
|---|
| 2026.06.26 | ₩233,357 | ₩240,490 | ₩233,357 | ₩239,257 | +2.53% | 166.9만 |
|---|
| 2026.06.25 | ₩231,962 | ₩236,937 | ₩230,018 | ₩235,610 | +1.57% | 85.1만 |
|---|
| 2026.06.24 | ₩228,409 | ₩233,813 | ₩221,919 | ₩229,160 | +0.33% | 150.3만 |
|---|
| 2026.06.23 | ₩231,533 | ₩234,215 | ₩225,660 | ₩225,928 | -2.42% | 111.3만 |
|---|
| 2026.06.22 | ₩239,351 | ₩242,099 | ₩232,619 | ₩232,995 | -2.66% | 127.8만 |
|---|
| 2026.06.18 | ₩236,937 | ₩245,425 | ₩232,727 | ₩244,151 | +3.04% | 195만 |
|---|
| 2026.06.17 | ₩240,504 | ₩248,067 | ₩230,849 | ₩232,686 | -3.25% | 84.4만 |
|---|
| 2026.06.16 | ₩239,042 | ₩242,998 | ₩238,345 | ₩240,718 | +0.70% | 63.5만 |
|---|
| 2026.06.15 | ₩238,519 | ₩244,835 | ₩237,621 | ₩239,029 | +0.21% | 109.2만 |
|---|
| 2026.06.12 | ₩236,682 | ₩237,996 | ₩231,211 | ₩234,443 | -0.95% | 57.5만 |
|---|
| 2026.06.11 | ₩228,623 | ₩238,519 | ₩227,014 | ₩236,682 | +3.52% | 102.9만 |
|---|
| 2026.06.10 | ₩238,318 | ₩240,303 | ₩227,940 | ₩228,623 | -4.07% | 115.5만 |
|---|
| 2026.06.09 | ₩234,000 | ₩241,161 | ₩231,426 | ₩238,814 | +2.06% | 104.5만 |
|---|
| 2026.06.08 | ₩224,668 | ₩232,365 | ₩224,038 | ₩230,702 | +2.69% | 101.1만 |
|---|
| 2026.06.05 | ₩225,660 | ₩229,294 | ₩223,126 | ₩224,923 | -0.33% | 49.4만 |
|---|
| 2026.06.04 | ₩221,114 | ₩225,834 | ₩220,001 | ₩225,660 | +2.06% | 98만 |
|---|
| 2026.06.03 | ₩222,951 | ₩224,105 | ₩215,483 | ₩216,837 | -2.74% | 106.9만 |
|---|
| 2026.06.02 | ₩227,645 | ₩232,606 | ₩222,576 | ₩223,515 | -1.81% | 90.2만 |
|---|
| 2026.06.01 | ₩231,171 | ₩232,512 | ₩227,014 | ₩227,645 | -1.53% | 85.7만 |
|---|
| 2026.05.29 | ₩233,035 | ₩238,224 | ₩230,528 | ₩234,590 | +0.67% | 115.5만 |
|---|
| 2026.05.28 | ₩218,406 | ₩233,022 | ₩214,986 | ₩232,311 | +6.37% | 159.1만 |
|---|
| 2026.05.27 | ₩220,980 | ₩224,601 | ₩216,461 | ₩218,406 | -1.17% | 155.3만 |
|---|
| 2026.05.26 | ₩221,208 | ₩222,589 | ₩217,655 | ₩219,304 | -0.86% | 87.4만 |
|---|
| 2026.05.22 | ₩218,433 | ₩221,892 | ₩216,113 | ₩219,385 | +0.44% | 84.5만 |
|---|
| 2026.05.21 | ₩217,427 | ₩221,262 | ₩215,121 | ₩218,620 | +0.55% | 116.4만 |
|---|
| 2026.05.20 | ₩208,054 | ₩219,841 | ₩203,254 | ₩219,076 | +5.30% | 151.8만 |
|---|
| 2026.05.19 | ₩212,653 | ₩214,128 | ₩206,767 | ₩208,054 | -2.16% | 140.4만 |
|---|
| 2026.05.18 | ₩211,889 | ₩216,180 | ₩209,046 | ₩212,908 | +0.48% | 98.3만 |
|---|
| 2026.05.15 | ₩213,941 | ₩215,885 | ₩210,508 | ₩210,857 | -1.44% | 92.4만 |
|---|
| 2026.05.14 | ₩216,421 | ₩219,358 | ₩214,343 | ₩215,255 | -0.54% | 63.4만 |
|---|
| 2026.05.13 | ₩221,812 | ₩222,281 | ₩215,724 | ₩216,891 | -2.22% | 63.6만 |
|---|
| 2026.05.12 | ₩220,954 | ₩224,802 | ₩219,371 | ₩222,308 | +0.61% | 63.1만 |
|---|
| 2026.05.11 | ₩226,451 | ₩227,497 | ₩218,191 | ₩220,726 | -2.53% | 112.9만 |
|---|
| 2026.05.08 | ₩225,794 | ₩226,853 | ₩218,956 | ₩226,317 | +0.23% | 83.6만 |
|---|
| 2026.05.07 | ₩234,604 | ₩236,615 | ₩225,030 | ₩225,794 | -3.76% | 75.3만 |
|---|
| 2026.05.06 | ₩227,242 | ₩234,604 | ₩226,250 | ₩233,236 | +2.64% | 76.8만 |
|---|
| 2026.05.05 | ₩229,643 | ₩231,466 | ₩224,963 | ₩226,223 | -1.49% | 75.1만 |
|---|
| 2026.05.04 | ₩235,636 | ₩238,841 | ₩229,656 | ₩230,474 | -2.19% | 70.4만 |
|---|
| 2026.05.01 | ₩237,554 | ₩240,517 | ₩234,631 | ₩239,900 | +0.99% | 84만 |
|---|
| 2026.04.30 | ₩237,339 | ₩237,487 | ₩224,547 | ₩236,012 | -0.56% | 193.3만 |
|---|
| 2026.04.29 | ₩237,715 | ₩241,925 | ₩236,106 | ₩239,217 | +0.63% | 137.9만 |
|---|
| 2026.04.28 | ₩246,404 | ₩246,404 | ₩234,148 | ₩237,715 | -3.53% | 170.6만 |
|---|
| 2026.04.27 | ₩254,382 | ₩258,056 | ₩246,471 | ₩247,664 | -2.64% | 148.5만 |
|---|
| 2026.04.24 | ₩256,058 | ₩257,332 | ₩250,762 | ₩254,248 | -0.71% | 73.9만 |
|---|
| 2026.04.23 | ₩260,832 | ₩262,991 | ₩251,526 | ₩255,669 | -1.98% | 102.5만 |
|---|
| 2026.04.22 | ₩265,659 | ₩265,659 | ₩259,692 | ₩262,883 | -1.04% | 92.2만 |
|---|
| 2026.04.21 | ₩259,330 | ₩268,770 | ₩257,922 | ₩261,744 | +0.93% | 146.7만 |
|---|
| 2026.04.20 | ₩251,218 | ₩258,794 | ₩250,815 | ₩256,997 | +2.30% | 136.3만 |
|---|
| 2026.04.17 | ₩253,256 | ₩261,033 | ₩252,398 | ₩254,865 | +0.64% | 102.5만 |
|---|
| 2026.04.16 | ₩250,373 | ₩253,430 | ₩247,369 | ₩248,093 | -0.91% | 64.6만 |
|---|
| 2026.04.15 | ₩251,177 | ₩252,076 | ₩248,522 | ₩250,118 | -0.42% | 78.6만 |
|---|
| 2026.04.14 | ₩245,519 | ₩252,076 | ₩244,889 | ₩247,651 | +0.87% | 87.9만 |
|---|
| 2026.04.13 | ₩230,286 | ₩243,078 | ₩228,194 | ₩242,260 | +5.20% | 103.2만 |
|---|
| 2026.04.10 | ₩235,020 | ₩238,989 | ₩231,091 | ₩232,163 | -1.22% | 78.5만 |
|---|
| 2026.04.09 | ₩232,257 | ₩235,529 | ₩228,623 | ₩234,027 | +0.76% | 97만 |
|---|
| 2026.04.08 | ₩238,171 | ₩248,067 | ₩235,998 | ₩237,111 | -0.44% | 92.7만 |
|---|
| 2026.04.07 | ₩229,428 | ₩229,495 | ₩221,785 | ₩223,756 | -2.47% | 93.5만 |
|---|
| 2026.04.06 | ₩228,047 | ₩231,614 | ₩226,786 | ₩230,460 | +1.06% | 50.2만 |
|---|
| 2026.04.02 | ₩225,968 | ₩234,859 | ₩219,908 | ₩228,758 | +1.23% | 108.2만 |
|---|
| 2026.04.01 | ₩231,453 | ₩238,908 | ₩230,286 | ₩231,614 | +0.07% | 87.2만 |
|---|
| 2026.03.31 | ₩224,601 | ₩232,137 | ₩222,670 | ₩229,870 | +2.35% | 79.1만 |
|---|
| 2026.03.30 | ₩225,606 | ₩225,606 | ₩220,886 | ₩222,938 | -1.18% | 105.6만 |
|---|
| 2026.03.27 | ₩235,341 | ₩237,111 | ₩219,613 | ₩223,099 | -5.20% | 129.4만 |
|---|
| 2026.03.26 | ₩238,224 | ₩245,344 | ₩236,977 | ₩237,782 | -0.19% | 65.2만 |
|---|
| 2026.03.25 | ₩242,408 | ₩245,841 | ₩236,200 | ₩241,724 | -0.28% | 74.7만 |
|---|
| 2026.03.24 | ₩238,573 | ₩243,306 | ₩235,167 | ₩240,477 | +0.80% | 98.6만 |
|---|
| 2026.03.23 | ₩238,680 | ₩244,258 | ₩236,481 | ₩242,515 | +1.61% | 144.3만 |
|---|
| 2026.03.20 | ₩235,958 | ₩239,672 | ₩229,656 | ₩232,217 | -1.59% | 210.8만 |
|---|
| 2026.03.19 | ₩241,362 | ₩242,193 | ₩234,711 | ₩236,334 | -2.08% | 232.2만 |
|---|
| 2026.03.18 | ₩231,935 | ₩235,234 | ₩228,623 | ₩231,185 | -0.32% | 172.9만 |
|---|
| 2026.03.17 | ₩233,571 | ₩240,102 | ₩233,571 | ₩236,159 | +1.11% | 134.1만 |
|---|
| 2026.03.16 | ₩223,394 | ₩227,376 | ₩219,975 | ₩227,216 | +1.71% | 151.5만 |
|---|
| 2026.03.13 | ₩224,507 | ₩225,580 | ₩217,588 | ₩220,216 | -1.91% | 188.7만 |
|---|
| 2026.03.12 | ₩231,708 | ₩232,995 | ₩222,227 | ₩223,823 | -3.40% | 181만 |
|---|
| 2026.03.11 | ₩225,982 | ₩237,943 | ₩225,687 | ₩234,403 | +3.73% | 162.7만 |
|---|
| 2026.03.10 | ₩236,401 | ₩236,642 | ₩227,014 | ₩227,189 | -3.90% | 151.4만 |
|---|
| 2026.03.09 | ₩228,758 | ₩235,315 | ₩220,591 | ₩234,725 | +2.61% | 179.7만 |
|---|
| 2026.03.06 | ₩229,562 | ₩233,732 | ₩225,285 | ₩233,317 | +1.64% | 177.4만 |
|---|
| 2026.03.05 | ₩238,962 | ₩241,174 | ₩233,317 | ₩235,462 | -1.46% | 111.4만 |
|---|
| 2026.03.04 | ₩245,465 | ₩247,409 | ₩242,797 | ₩244,258 | -0.49% | 86.6만 |
|---|
| 2026.03.03 | ₩244,580 | ₩247,852 | ₩236,186 | ₩244,902 | +0.13% | 101.7만 |
|---|
| 2026.03.02 | ₩247,517 | ₩253,899 | ₩243,642 | ₩253,457 | +2.40% | 104.5만 |
|---|
| 2026.02.27 | ₩248,804 | ₩256,018 | ₩248,160 | ₩254,905 | +2.45% | 153.1만 |
|---|
| 2026.02.26 | ₩252,800 | ₩255,844 | ₩251,419 | ₩253,698 | +0.36% | 87만 |
|---|
| 2026.02.25 | ₩250,038 | ₩252,786 | ₩247,973 | ₩252,156 | +0.85% | 88.8만 |
|---|
| 2026.02.24 | ₩242,180 | ₩249,595 | ₩241,080 | ₩248,777 | +2.72% | 126.8만 |
|---|
| 2026.02.23 | ₩249,769 | ₩250,748 | ₩235,127 | ₩243,052 | -2.69% | 157.8만 |
|---|
| 2026.02.20 | ₩252,398 | ₩258,378 | ₩249,904 | ₩254,798 | +0.95% | 103.7만 |
|---|
| 2026.02.19 | ₩254,731 | ₩256,742 | ₩249,783 | ₩253,966 | -0.30% | 76만 |
|---|
| 2026.02.18 | ₩251,848 | ₩256,756 | ₩251,566 | ₩255,871 | +1.60% | 103.2만 |
|---|
| 2026.02.17 | ₩249,287 | ₩255,415 | ₩248,750 | ₩251,043 | +0.70% | 135.2만 |
|---|
| 2026.02.13 | ₩247,691 | ₩252,934 | ₩242,824 | ₩250,440 | +1.11% | 127.2만 |
|---|
| 2026.02.12 | ₩264,157 | ₩266,920 | ₩246,136 | ₩246,538 | -6.67% | 201.3만 |
|---|
| 2026.02.11 | ₩263,621 | ₩265,109 | ₩260,430 | ₩264,841 | +0.46% | 137만 |
|---|
| 2026.02.10 | ₩258,499 | ₩265,150 | ₩257,815 | ₩263,178 | +1.81% | 201.5만 |
|---|
| 2026.02.09 | ₩252,089 | ₩259,907 | ₩249,381 | ₩258,123 | +2.39% | 187.2만 |
|---|
| 2026.02.06 | ₩238,533 | ₩252,988 | ₩236,883 | ₩251,553 | +5.46% | 196.7만 |
|---|
| 2026.02.05 | ₩236,079 | ₩241,241 | ₩230,635 | ₩235,489 | -0.25% | 267.4만 |
|---|
| 2026.02.04 | ₩210,843 | ₩228,060 | ₩209,516 | ₩216,287 | +2.58% | 294만 |
|---|
| 2026.02.03 | ₩219,559 | ₩221,879 | ₩207,612 | ₩210,588 | -4.09% | 118.6만 |
|---|
| 2026.02.02 | ₩218,339 | ₩221,249 | ₩216,046 | ₩219,411 | +0.49% | 110.2만 |
|---|
| 2026.01.30 | ₩220,069 | ₩222,308 | ₩215,885 | ₩218,607 | -0.66% | 118.2만 |
|---|
| 2026.01.29 | ₩222,777 | ₩222,777 | ₩215,429 | ₩220,069 | -1.22% | 73.7만 |
|---|
| 2026.01.28 | ₩224,641 | ₩224,641 | ₩219,438 | ₩221,141 | -1.56% | 62.4만 |
|---|
| 2026.01.27 | ₩223,193 | ₩225,995 | ₩220,618 | ₩223,984 | +0.35% | 68.6만 |
|---|
| 2026.01.26 | ₩226,344 | ₩226,344 | ₩223,474 | ₩224,802 | -0.68% | 50.5만 |
|---|
| 2026.01.23 | ₩225,539 | ₩227,779 | ₩224,695 | ₩226,250 | +0.32% | 40.8만 |
|---|
| 2026.01.22 | ₩229,495 | ₩231,118 | ₩224,587 | ₩226,505 | -1.30% | 66.2만 |
|---|
| 2026.01.21 | ₩224,842 | ₩230,635 | ₩224,359 | ₩227,886 | +1.35% | 103.1만 |
|---|
| 2026.01.20 | ₩224,306 | ₩227,055 | ₩220,498 | ₩221,986 | -1.03% | 111.9만 |
|---|
| 2026.01.16 | ₩229,294 | ₩234,215 | ₩229,294 | ₩229,951 | +0.29% | 137.1만 |
|---|
| 2026.01.15 | ₩227,604 | ₩231,466 | ₩224,467 | ₩229,924 | +1.02% | 90.8만 |
|---|
| 2026.01.14 | ₩227,055 | ₩230,085 | ₩226,451 | ₩226,921 | -0.06% | 81.5만 |
|---|
| 2026.01.13 | ₩230,608 | ₩231,319 | ₩225,204 | ₩228,221 | -1.04% | 91.4만 |
|---|
| 2026.01.12 | ₩232,458 | ₩233,330 | ₩226,398 | ₩230,635 | -0.78% | 88.5만 |
|---|
| 2026.01.09 | ₩229,710 | ₩232,029 | ₩225,298 | ₩231,694 | +0.86% | 77만 |
|---|
| 2026.01.08 | ₩223,689 | ₩230,769 | ₩223,676 | ₩228,731 | +2.25% | 85.9만 |
|---|
| 2026.01.07 | ₩225,928 | ₩227,041 | ₩222,428 | ₩223,676 | -1.00% | 78.7만 |
|---|
| 2026.01.06 | ₩215,174 | ₩225,325 | ₩214,691 | ₩224,815 | +4.48% | 116.5만 |
|---|
| 2026.01.05 | ₩207,947 | ₩216,099 | ₩207,558 | ₩214,718 | +3.26% | 127.9만 |
|---|
| 2026.01.02 | ₩211,487 | ₩211,983 | ₩207,330 | ₩209,221 | -1.07% | 81만 |
|---|
| 2025.12.31 | ₩210,682 | ₩211,902 | ₩209,221 | ₩209,382 | -0.62% | 49.6만 |
|---|
| 2025.12.30 | ₩211,353 | ₩212,345 | ₩209,998 | ₩212,050 | +0.33% | 57.5만 |
|---|
| 2025.12.29 | ₩211,795 | ₩213,418 | ₩211,098 | ₩211,648 | -0.07% | 83.8만 |
|---|
| 2025.12.26 | ₩211,272 | ₩212,720 | ₩210,199 | ₩212,358 | +0.51% | 50.3만 |
|---|
| 2025.12.24 | ₩210,199 | ₩212,694 | ₩207,813 | ₩211,648 | +0.69% | 40.7만 |
|---|
| 2025.12.23 | ₩212,506 | ₩212,653 | ₩209,154 | ₩210,199 | -1.09% | 93.4만 |
|---|
| 2025.12.22 | ₩212,787 | ₩214,691 | ₩211,782 | ₩213,579 | +0.37% | 109.9만 |
|---|
| 2025.12.19 | ₩215,818 | ₩216,689 | ₩209,811 | ₩211,447 | -2.03% | 263.9만 |
|---|
| 2025.12.18 | ₩217,065 | ₩218,004 | ₩214,504 | ₩216,475 | -0.27% | 114.1만 |
|---|
| 2025.12.17 | ₩218,567 | ₩221,597 | ₩213,739 | ₩215,322 | -1.48% | 116.5만 |
|---|
| 2025.12.16 | ₩217,883 | ₩220,055 | ₩216,140 | ₩218,419 | +0.25% | 128.7만 |
|---|
| 2025.12.15 | ₩223,246 | ₩223,957 | ₩218,030 | ₩218,205 | -2.26% | 112만 |
|---|
| 2025.12.12 | ₩220,109 | ₩223,702 | ₩218,567 | ₩221,825 | +0.78% | 168.6만 |
|---|
| 2025.12.11 | ₩220,055 | ₩221,611 | ₩217,373 | ₩219,733 | -0.15% | 118.8만 |
|---|
| 2025.12.10 | ₩213,230 | ₩223,407 | ₩213,217 | ₩220,685 | +3.50% | 123.3만 |
|---|
| 2025.12.09 | ₩215,147 | ₩218,419 | ₩211,835 | ₩213,203 | -0.90% | 150.5만 |
|---|
| 2025.12.08 | ₩210,977 | ₩213,096 | ₩210,065 | ₩211,433 | +0.22% | 118만 |
|---|
| 2025.12.05 | ₩211,755 | ₩213,874 | ₩208,376 | ₩210,803 | -0.45% | 156.5만 |
|---|
| 2025.12.04 | ₩207,451 | ₩210,454 | ₩205,386 | ₩210,307 | +1.38% | 136.4만 |
|---|
| 2025.12.03 | ₩203,213 | ₩209,985 | ₩202,369 | ₩207,840 | +2.28% | 157.1만 |
|---|
| 2025.12.02 | ₩197,300 | ₩203,897 | ₩195,932 | ₩202,382 | +2.58% | 197.5만 |
|---|
| 2025.12.01 | ₩194,565 | ₩199,083 | ₩193,090 | ₩196,737 | +1.12% | 165.7만 |
|---|
| 2025.11.28 | ₩197,796 | ₩198,574 | ₩196,107 | ₩197,367 | -0.22% | 73.3만 |
|---|
| 2025.11.26 | ₩197,582 | ₩200,384 | ₩196,388 | ₩197,421 | -0.08% | 156.8만 |
|---|
| 2025.11.25 | ₩193,666 | ₩205,144 | ₩193,492 | ₩197,783 | +2.13% | 257.3만 |
|---|
| 2025.11.24 | ₩190,408 | ₩194,578 | ₩186,559 | ₩192,593 | +1.15% | 626.4만 |
|---|
| 2025.11.21 | ₩178,286 | ₩192,366 | ₩177,857 | ₩191,159 | +7.22% | 181.4만 |
|---|
| 2025.11.20 | ₩179,640 | ₩184,253 | ₩177,991 | ₩178,085 | -0.87% | 92.4만 |
|---|
| 2025.11.19 | ₩177,347 | ₩180,981 | ₩176,932 | ₩179,252 | +1.07% | 105만 |
|---|
| 2025.11.18 | ₩177,629 | ₩178,165 | ₩174,625 | ₩177,374 | -0.14% | 159.4만 |
|---|
| 2025.11.17 | ₩181,719 | ₩183,113 | ₩176,543 | ₩177,817 | -2.15% | 90.3만 |
|---|
| 2025.11.14 | ₩183,717 | ₩185,071 | ₩182,362 | ₩183,878 | +0.09% | 81만 |
|---|
| 2025.11.13 | ₩188,155 | ₩192,312 | ₩186,291 | ₩186,948 | -0.64% | 102.7만 |
|---|
| 2025.11.12 | ₩193,693 | ₩194,766 | ₩188,651 | ₩189,992 | -1.91% | 121.3만 |
|---|
| 2025.11.11 | ₩186,814 | ₩194,216 | ₩185,379 | ₩193,747 | +3.71% | 142.8만 |
|---|
| 2025.11.10 | ₩182,993 | ₩185,715 | ₩179,707 | ₩185,353 | +1.29% | 87.3만 |
|---|
| 2025.11.07 | ₩177,522 | ₩181,008 | ₩177,522 | ₩180,807 | +1.85% | 81.1만 |
|---|
| 2025.11.06 | ₩184,588 | ₩185,715 | ₩176,865 | ₩179,319 | -2.85% | 99.2만 |
|---|
| 2025.11.05 | ₩182,979 | ₩184,481 | ₩178,863 | ₩183,985 | +0.55% | 119만 |
|---|
| 2025.11.04 | ₩185,473 | ₩185,701 | ₩179,506 | ₩181,920 | -1.92% | 117.3만 |
|---|
| 2025.11.03 | ₩184,481 | ₩185,969 | ₩179,292 | ₩185,755 | +0.69% | 124.6만 |
|---|
| 2025.10.31 | ₩184,696 | ₩186,023 | ₩179,573 | ₩184,883 | +0.10% | 164.2만 |
|---|
| 2025.10.30 | ₩194,725 | ₩202,181 | ₩184,535 | ₩185,621 | -4.68% | 384.3만 |
|---|
| 2025.10.29 | ₩179,815 | ₩181,759 | ₩175,296 | ₩176,878 | -1.63% | 220만 |
|---|
| 2025.10.28 | ₩180,941 | ₩181,826 | ₩178,058 | ₩178,527 | -1.33% | 87.4만 |
|---|
| 2025.10.27 | ₩181,598 | ₩183,449 | ₩179,855 | ₩181,893 | +0.16% | 101.1만 |
|---|
| 2025.10.24 | ₩184,816 | ₩185,715 | ₩181,209 | ₩181,303 | -1.90% | 86.4만 |
|---|
| 2025.10.23 | ₩182,510 | ₩184,816 | ₩181,437 | ₩182,362 | -0.08% | 103.2만 |
|---|
| 2025.10.22 | ₩183,033 | ₩185,594 | ₩181,518 | ₩181,799 | -0.67% | 125.5만 |
|---|
| 2025.10.21 | ₩179,171 | ₩183,609 | ₩177,119 | ₩182,657 | +1.95% | 95.7만 |
|---|
| 2025.10.20 | ₩177,830 | ₩181,102 | ₩175,832 | ₩180,928 | +1.74% | 103.2만 |
|---|
| 2025.10.17 | ₩174,196 | ₩176,261 | ₩172,534 | ₩174,920 | +0.42% | 111.1만 |
|---|
| 2025.10.16 | ₩173,164 | ₩179,211 | ₩172,507 | ₩174,102 | +0.54% | 138.6만 |
|---|
| 2025.10.15 | ₩175,269 | ₩176,328 | ₩171,260 | ₩172,212 | -1.74% | 107.6만 |
|---|
| 2025.10.14 | ₩170,388 | ₩176,449 | ₩169,396 | ₩174,035 | +2.14% | 105.9만 |
|---|
| 2025.10.13 | ₩170,630 | ₩174,371 | ₩169,302 | ₩173,700 | +1.80% | 113.7만 |
|---|
| 2025.10.10 | ₩172,574 | ₩175,390 | ₩167,492 | ₩168,672 | -2.26% | 175.1만 |
|---|