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 | ₩188,345 | ₩190,830 | ₩187,143 | ₩190,629 | +1.21% | 107.9만 |
| 2026.10.08 | ₩185,126 | ₩188,505 | ₩184,404 | ₩188,385 | +1.76% | 134.5만 |
| 2026.10.07 | ₩187,624 | ₩188,345 | ₩185,607 | ₩186,836 | -0.42% | 67.9만 |
| 2026.10.06 | ₩189,627 | ₩191,871 | ₩188,532 | ₩188,946 | -0.36% | 102만 |
| 2026.10.05 | ₩187,103 | ₩190,148 | ₩184,819 | ₩187,877 | +0.41% | 168만 |
| 2026.10.02 | ₩196,480 | ₩196,480 | ₩191,324 | ₩192,005 | -2.28% | 55만 |
| 2026.10.01 | ₩193,688 | ₩195,331 | ₩191,324 | ₩194,156 | +0.24% | 62만 |
| 2026.09.30 | ₩193,167 | ₩195,932 | ₩190,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩194,156 |
| +0.51% |
| 91.8만 |
| 2026.09.29 | ₩193,688 | ₩194,930 | ₩190,001 | ₩192,366 | -0.68% | 93.7만 |
|---|
| 2026.09.28 | ₩193,688 | ₩195,291 | ₩191,457 | ₩193,688 | 0.00% | 88.3만 |
|---|
| 2026.09.25 | ₩194,450 | ₩197,923 | ₩192,619 | ₩196,066 | +0.83% | 83만 |
|---|
| 2026.09.24 | ₩198,564 | ₩199,325 | ₩194,049 | ₩194,530 | -2.03% | 78.6만 |
|---|
| 2026.09.23 | ₩203,706 | ₩204,909 | ₩196,453 | ₩197,923 | -2.84% | 132.7만 |
|---|
| 2026.09.22 | ₩199,258 | ₩205,844 | ₩197,188 | ₩204,762 | +2.76% | 96.7만 |
|---|
| 2026.09.21 | ₩197,655 | ₩198,190 | ₩194,423 | ₩196,199 | -0.74% | 97.6만 |
|---|
| 2026.09.18 | ₩199,726 | ₩201,409 | ₩195,291 | ₩197,174 | -1.28% | 149.8만 |
|---|
| 2026.09.17 | ₩201,983 | ₩203,185 | ₩199,004 | ₩199,980 | -0.99% | 79.6만 |
|---|
| 2026.09.16 | ₩197,936 | ₩203,653 | ₩197,108 | ₩200,968 | +1.53% | 94.7만 |
|---|
| 2026.09.15 | ₩202,317 | ₩203,693 | ₩196,119 | ₩196,360 | -2.94% | 102.5만 |
|---|
| 2026.09.14 | ₩202,090 | ₩205,523 | ₩201,262 | ₩204,374 | +1.13% | 71.9만 |
|---|
| 2026.09.11 | ₩204,775 | ₩205,536 | ₩199,686 | ₩201,462 | -1.62% | 62만 |
|---|
| 2026.09.10 | ₩201,102 | ₩201,997 | ₩198,363 | ₩201,329 | +0.11% | 83.6만 |
|---|
| 2026.09.09 | ₩203,760 | ₩205,550 | ₩202,130 | ₩204,267 | +0.25% | 110.7만 |
|---|
| 2026.09.08 | ₩208,555 | ₩208,555 | ₩204,561 | ₩205,029 | -1.69% | 80.7만 |
|---|
| 2026.09.04 | ₩210,612 | ₩214,393 | ₩207,366 | ₩211,908 | +0.62% | 99.1만 |
|---|
| 2026.09.03 | ₩213,257 | ₩217,625 | ₩208,168 | ₩213,538 | +0.13% | 69.4만 |
|---|
| 2026.09.02 | ₩207,714 | ₩214,860 | ₩207,714 | ₩212,589 | +2.35% | 68.7만 |
|---|
| 2026.09.01 | ₩211,334 | ₩212,830 | ₩205,683 | ₩206,992 | -2.05% | 57.6만 |
|---|
| 2026.08.31 | ₩207,527 | ₩214,366 | ₩206,378 | ₩213,444 | +2.85% | 128.8만 |
|---|
| 2026.08.28 | ₩211,734 | ₩213,685 | ₩209,998 | ₩210,492 | -0.59% | 95.5만 |
|---|
| 2026.08.27 | ₩210,786 | ₩216,517 | ₩210,746 | ₩212,175 | +0.66% | 80.1만 |
|---|
| 2026.08.26 | ₩212,189 | ₩215,942 | ₩211,761 | ₩212,576 | +0.18% | 65.4만 |
|---|
| 2026.08.25 | ₩212,189 | ₩214,646 | ₩210,078 | ₩213,204 | +0.48% | 81.2만 |
|---|
| 2026.08.24 | ₩216,730 | ₩217,465 | ₩212,483 | ₩213,244 | -1.61% | 76.2만 |
|---|
| 2026.08.21 | ₩213,378 | ₩217,425 | ₩210,238 | ₩217,131 | +1.76% | 107.5만 |
|---|
| 2026.08.20 | ₩217,091 | ₩219,923 | ₩210,172 | ₩212,309 | -2.20% | 83.7만 |
|---|
| 2026.08.19 | ₩227,109 | ₩231,985 | ₩217,225 | ₩217,786 | -4.11% | 92.9만 |
|---|
| 2026.08.18 | ₩229,180 | ₩230,248 | ₩224,117 | ₩224,291 | -2.13% | 74.5만 |
|---|
| 2026.08.17 | ₩239,171 | ₩242,217 | ₩227,296 | ₩228,632 | -4.41% | 91.7만 |
|---|
| 2026.08.14 | ₩236,072 | ₩243,379 | ₩236,059 | ₩242,190 | +2.59% | 96만 |
|---|
| 2026.08.13 | ₩234,576 | ₩235,752 | ₩230,890 | ₩235,364 | +0.34% | 54.1만 |
|---|
| 2026.08.12 | ₩231,037 | ₩233,414 | ₩226,361 | ₩232,452 | +0.61% | 65.8만 |
|---|
| 2026.08.11 | ₩233,321 | ₩238,383 | ₩230,823 | ₩231,037 | -0.98% | 55만 |
|---|
| 2026.08.10 | ₩231,117 | ₩235,752 | ₩230,689 | ₩235,151 | +1.75% | 64.4만 |
|---|
| 2026.08.07 | ₩225,947 | ₩232,212 | ₩220,404 | ₩231,972 | +2.67% | 87만 |
|---|
| 2026.08.06 | ₩231,664 | ₩232,546 | ₩225,306 | ₩225,854 | -2.51% | 65.6만 |
|---|
| 2026.08.05 | ₩228,271 | ₩234,483 | ₩228,271 | ₩233,534 | +2.31% | 102만 |
|---|
| 2026.08.04 | ₩229,888 | ₩232,867 | ₩227,750 | ₩231,451 | +0.68% | 111.6만 |
|---|
| 2026.08.03 | ₩228,966 | ₩234,403 | ₩228,418 | ₩230,943 | +0.86% | 99.9만 |
|---|
| 2026.07.31 | ₩228,165 | ₩229,420 | ₩220,056 | ₩225,961 | -0.97% | 160.8만 |
|---|
| 2026.07.30 | ₩241,402 | ₩251,073 | ₩228,472 | ₩231,638 | -4.04% | 153.4만 |
|---|
| 2026.07.29 | ₩234,563 | ₩245,784 | ₩232,973 | ₩240,547 | +2.55% | 165.8만 |
|---|
| 2026.07.28 | ₩226,989 | ₩234,897 | ₩226,989 | ₩234,563 | +3.34% | 91.4만 |
|---|
| 2026.07.27 | ₩220,978 | ₩229,888 | ₩220,070 | ₩224,478 | +1.58% | 103.3만 |
|---|
| 2026.07.24 | ₩225,079 | ₩227,764 | ₩221,699 | ₩223,102 | -0.88% | 84.6만 |
|---|
| 2026.07.23 | ₩226,121 | ₩228,832 | ₩221,299 | ₩224,732 | -0.61% | 82.1만 |
|---|
| 2026.07.22 | ₩238,811 | ₩238,811 | ₩230,035 | ₩230,369 | -3.54% | 51.2만 |
|---|
| 2026.07.21 | ₩233,828 | ₩239,505 | ₩231,103 | ₩237,101 | +1.40% | 68.3만 |
|---|
| 2026.07.20 | ₩236,540 | ₩237,755 | ₩232,493 | ₩233,828 | -1.15% | 106만 |
|---|
| 2026.07.17 | ₩235,351 | ₩242,003 | ₩233,668 | ₩236,112 | +0.32% | 82.9만 |
|---|
| 2026.07.16 | ₩242,110 | ₩244,354 | ₩235,525 | ₩238,317 | -1.57% | 137.8만 |
|---|
| 2026.07.15 | ₩238,076 | ₩246,585 | ₩238,076 | ₩242,123 | +1.70% | 60.5만 |
|---|
| 2026.07.14 | ₩242,497 | ₩243,700 | ₩233,949 | ₩238,383 | -1.70% | 41.8만 |
|---|
| 2026.07.13 | ₩240,627 | ₩246,612 | ₩240,147 | ₩241,229 | +0.25% | 48.7만 |
|---|
| 2026.07.10 | ₩239,919 | ₩242,070 | ₩233,762 | ₩239,706 | -0.09% | 63.1만 |
|---|
| 2026.07.09 | ₩232,987 | ₩240,828 | ₩232,025 | ₩237,996 | +2.15% | 108.6만 |
|---|
| 2026.07.08 | ₩243,847 | ₩247,213 | ₩232,386 | ₩233,334 | -4.31% | 101.9만 |
|---|
| 2026.07.07 | ₩253,277 | ₩255,094 | ₩245,503 | ₩247,413 | -2.32% | 91.4만 |
|---|
| 2026.07.06 | ₩245,410 | ₩251,928 | ₩239,599 | ₩251,648 | +2.54% | 110.5만 |
|---|
| 2026.07.02 | ₩244,595 | ₩249,150 | ₩242,484 | ₩246,478 | +0.77% | 135.4만 |
|---|
| 2026.07.01 | ₩225,293 | ₩244,234 | ₩222,955 | ₩242,431 | +7.61% | 150.6만 |
|---|
| 2026.06.30 | ₩230,823 | ₩231,664 | ₩222,100 | ₩225,293 | -2.40% | 137.3만 |
|---|
| 2026.06.29 | ₩237,261 | ₩238,223 | ₩227,149 | ₩231,664 | -2.36% | 97.3만 |
|---|
| 2026.06.26 | ₩232,466 | ₩239,572 | ₩232,466 | ₩238,343 | +2.53% | 166.9만 |
|---|
| 2026.06.25 | ₩231,077 | ₩236,032 | ₩229,140 | ₩234,710 | +1.57% | 85.1만 |
|---|
| 2026.06.24 | ₩227,537 | ₩232,920 | ₩221,072 | ₩228,285 | +0.33% | 150.3만 |
|---|
| 2026.06.23 | ₩230,649 | ₩233,321 | ₩224,798 | ₩225,066 | -2.42% | 111.3만 |
|---|
| 2026.06.22 | ₩238,437 | ₩241,175 | ₩231,731 | ₩232,105 | -2.66% | 127.8만 |
|---|
| 2026.06.18 | ₩236,032 | ₩244,488 | ₩231,838 | ₩243,219 | +3.04% | 195만 |
|---|
| 2026.06.17 | ₩239,586 | ₩247,119 | ₩229,968 | ₩231,798 | -3.25% | 84.4만 |
|---|
| 2026.06.16 | ₩238,130 | ₩242,070 | ₩237,435 | ₩239,799 | +0.70% | 63.5만 |
|---|
| 2026.06.15 | ₩237,609 | ₩243,900 | ₩236,714 | ₩238,116 | +0.21% | 109.2만 |
|---|
| 2026.06.12 | ₩235,779 | ₩237,088 | ₩230,329 | ₩233,548 | -0.95% | 57.5만 |
|---|
| 2026.06.11 | ₩227,750 | ₩237,609 | ₩226,148 | ₩235,779 | +3.52% | 102.9만 |
|---|
| 2026.06.10 | ₩237,408 | ₩239,385 | ₩227,069 | ₩227,750 | -4.07% | 115.5만 |
|---|
| 2026.06.09 | ₩233,107 | ₩240,240 | ₩230,542 | ₩237,902 | +2.06% | 104.5만 |
|---|
| 2026.06.08 | ₩223,810 | ₩231,477 | ₩223,182 | ₩229,821 | +2.69% | 101.1만 |
|---|
| 2026.06.05 | ₩224,798 | ₩228,418 | ₩222,274 | ₩224,064 | -0.33% | 49.4만 |
|---|
| 2026.06.04 | ₩220,270 | ₩224,972 | ₩219,161 | ₩224,798 | +2.06% | 98만 |
|---|
| 2026.06.03 | ₩222,100 | ₩223,249 | ₩214,660 | ₩216,009 | -2.74% | 106.9만 |
|---|
| 2026.06.02 | ₩226,775 | ₩231,718 | ₩221,726 | ₩222,661 | -1.81% | 90.2만 |
|---|
| 2026.06.01 | ₩230,288 | ₩231,624 | ₩226,148 | ₩226,775 | -1.53% | 85.7만 |
|---|
| 2026.05.29 | ₩232,145 | ₩237,315 | ₩229,647 | ₩233,695 | +0.67% | 115.5만 |
|---|
| 2026.05.28 | ₩217,572 | ₩232,132 | ₩214,166 | ₩231,424 | +6.37% | 159.1만 |
|---|
| 2026.05.27 | ₩220,137 | ₩223,743 | ₩215,635 | ₩217,572 | -1.17% | 155.3만 |
|---|
| 2026.05.26 | ₩220,364 | ₩221,739 | ₩216,824 | ₩218,467 | -0.86% | 87.4만 |
|---|
| 2026.05.22 | ₩217,599 | ₩221,045 | ₩215,288 | ₩218,547 | +0.44% | 84.5만 |
|---|
| 2026.05.21 | ₩216,597 | ₩220,417 | ₩214,299 | ₩217,786 | +0.55% | 116.4만 |
|---|
| 2026.05.20 | ₩207,260 | ₩219,001 | ₩202,478 | ₩218,240 | +5.30% | 151.8만 |
|---|
| 2026.05.19 | ₩211,841 | ₩213,311 | ₩205,977 | ₩207,260 | -2.16% | 140.4만 |
|---|
| 2026.05.18 | ₩211,080 | ₩215,354 | ₩208,248 | ₩212,095 | +0.48% | 98.3만 |
|---|
| 2026.05.15 | ₩213,124 | ₩215,061 | ₩209,704 | ₩210,051 | -1.44% | 92.4만 |
|---|
| 2026.05.14 | ₩215,595 | ₩218,520 | ₩213,524 | ₩214,433 | -0.54% | 63.4만 |
|---|
| 2026.05.13 | ₩220,965 | ₩221,432 | ₩214,900 | ₩216,062 | -2.22% | 63.6만 |
|---|
| 2026.05.12 | ₩220,110 | ₩223,944 | ₩218,534 | ₩221,459 | +0.61% | 63.1만 |
|---|
| 2026.05.11 | ₩225,587 | ₩226,628 | ₩217,358 | ₩219,883 | -2.53% | 112.9만 |
|---|
| 2026.05.08 | ₩224,932 | ₩225,987 | ₩218,120 | ₩225,453 | +0.23% | 83.6만 |
|---|
| 2026.05.07 | ₩233,708 | ₩235,712 | ₩224,171 | ₩224,932 | -3.76% | 75.3만 |
|---|
| 2026.05.06 | ₩226,375 | ₩233,708 | ₩225,386 | ₩232,346 | +2.64% | 76.8만 |
|---|
| 2026.05.05 | ₩228,766 | ₩230,582 | ₩224,104 | ₩225,359 | -1.49% | 75.1만 |
|---|
| 2026.05.04 | ₩234,737 | ₩237,929 | ₩228,779 | ₩229,594 | -2.19% | 70.4만 |
|---|
| 2026.05.01 | ₩236,647 | ₩239,599 | ₩233,735 | ₩238,984 | +0.99% | 84만 |
|---|
| 2026.04.30 | ₩236,433 | ₩236,580 | ₩223,690 | ₩235,111 | -0.56% | 193.3만 |
|---|
| 2026.04.29 | ₩236,807 | ₩241,001 | ₩235,204 | ₩238,303 | +0.63% | 137.9만 |
|---|
| 2026.04.28 | ₩245,463 | ₩245,463 | ₩233,254 | ₩236,807 | -3.53% | 170.6만 |
|---|
| 2026.04.27 | ₩253,411 | ₩257,071 | ₩245,530 | ₩246,719 | -2.64% | 148.5만 |
|---|
| 2026.04.24 | ₩255,081 | ₩256,350 | ₩249,804 | ₩253,277 | -0.71% | 73.9만 |
|---|
| 2026.04.23 | ₩259,836 | ₩261,987 | ₩250,566 | ₩254,693 | -1.98% | 102.5만 |
|---|
| 2026.04.22 | ₩264,645 | ₩264,645 | ₩258,701 | ₩261,880 | -1.04% | 92.2만 |
|---|
| 2026.04.21 | ₩258,340 | ₩267,744 | ₩256,937 | ₩260,744 | +0.93% | 146.7만 |
|---|
| 2026.04.20 | ₩250,258 | ₩257,806 | ₩249,858 | ₩256,016 | +2.30% | 136.3만 |
|---|
| 2026.04.17 | ₩252,289 | ₩260,036 | ₩251,434 | ₩253,892 | +0.64% | 102.5만 |
|---|
| 2026.04.16 | ₩249,417 | ₩252,462 | ₩246,425 | ₩247,146 | -0.91% | 64.6만 |
|---|
| 2026.04.15 | ₩250,218 | ₩251,113 | ₩247,573 | ₩249,163 | -0.42% | 78.6만 |
|---|
| 2026.04.14 | ₩244,581 | ₩251,113 | ₩243,954 | ₩246,705 | +0.87% | 87.9만 |
|---|
| 2026.04.13 | ₩229,407 | ₩242,150 | ₩227,323 | ₩241,335 | +5.20% | 103.2만 |
|---|
| 2026.04.10 | ₩234,122 | ₩238,076 | ₩230,208 | ₩231,277 | -1.22% | 78.5만 |
|---|
| 2026.04.09 | ₩231,370 | ₩234,630 | ₩227,750 | ₩233,134 | +0.76% | 97만 |
|---|
| 2026.04.08 | ₩237,261 | ₩247,119 | ₩235,097 | ₩236,206 | -0.44% | 92.7만 |
|---|
| 2026.04.07 | ₩228,552 | ₩228,619 | ₩220,938 | ₩222,902 | -2.47% | 93.5만 |
|---|
| 2026.04.06 | ₩227,176 | ₩230,729 | ₩225,920 | ₩229,581 | +1.06% | 50.2만 |
|---|
| 2026.04.02 | ₩225,106 | ₩233,962 | ₩219,068 | ₩227,884 | +1.23% | 108.2만 |
|---|
| 2026.04.01 | ₩230,569 | ₩237,996 | ₩229,407 | ₩230,729 | +0.07% | 87.2만 |
|---|
| 2026.03.31 | ₩223,743 | ₩231,250 | ₩221,820 | ₩228,993 | +2.35% | 79.1만 |
|---|
| 2026.03.30 | ₩224,745 | ₩224,745 | ₩220,043 | ₩222,087 | -1.18% | 105.6만 |
|---|
| 2026.03.27 | ₩234,443 | ₩236,206 | ₩218,774 | ₩222,247 | -5.20% | 129.4만 |
|---|
| 2026.03.26 | ₩237,315 | ₩244,408 | ₩236,072 | ₩236,874 | -0.19% | 65.2만 |
|---|
| 2026.03.25 | ₩241,482 | ₩244,902 | ₩235,298 | ₩240,801 | -0.28% | 74.7만 |
|---|
| 2026.03.24 | ₩237,662 | ₩242,377 | ₩234,269 | ₩239,559 | +0.80% | 98.6만 |
|---|
| 2026.03.23 | ₩237,769 | ₩243,326 | ₩235,578 | ₩241,589 | +1.61% | 144.3만 |
|---|
| 2026.03.20 | ₩235,057 | ₩238,757 | ₩228,779 | ₩231,330 | -1.59% | 210.8만 |
|---|
| 2026.03.19 | ₩240,440 | ₩241,269 | ₩233,815 | ₩235,431 | -2.08% | 232.2만 |
|---|
| 2026.03.18 | ₩231,050 | ₩234,336 | ₩227,750 | ₩230,302 | -0.32% | 172.9만 |
|---|
| 2026.03.17 | ₩232,680 | ₩239,185 | ₩232,680 | ₩235,258 | +1.11% | 134.1만 |
|---|
| 2026.03.16 | ₩222,541 | ₩226,508 | ₩219,135 | ₩226,348 | +1.71% | 151.5만 |
|---|
| 2026.03.13 | ₩223,650 | ₩224,718 | ₩216,757 | ₩219,375 | -1.91% | 188.7만 |
|---|
| 2026.03.12 | ₩230,823 | ₩232,105 | ₩221,379 | ₩222,968 | -3.40% | 181만 |
|---|
| 2026.03.11 | ₩225,119 | ₩237,034 | ₩224,825 | ₩233,508 | +3.73% | 162.7만 |
|---|
| 2026.03.10 | ₩235,498 | ₩235,738 | ₩226,148 | ₩226,321 | -3.90% | 151.4만 |
|---|
| 2026.03.09 | ₩227,884 | ₩234,416 | ₩219,749 | ₩233,828 | +2.61% | 179.7만 |
|---|
| 2026.03.06 | ₩228,686 | ₩232,840 | ₩224,424 | ₩232,426 | +1.64% | 177.4만 |
|---|
| 2026.03.05 | ₩238,049 | ₩240,253 | ₩232,426 | ₩234,563 | -1.46% | 111.4만 |
|---|
| 2026.03.04 | ₩244,528 | ₩246,465 | ₩241,870 | ₩243,326 | -0.49% | 86.6만 |
|---|
| 2026.03.03 | ₩243,646 | ₩246,906 | ₩235,284 | ₩243,967 | +0.13% | 101.7만 |
|---|
| 2026.03.02 | ₩246,572 | ₩252,930 | ₩242,711 | ₩252,489 | +2.40% | 104.5만 |
|---|
| 2026.02.27 | ₩247,854 | ₩255,040 | ₩247,213 | ₩253,932 | +2.45% | 153.1만 |
|---|
| 2026.02.26 | ₩251,835 | ₩254,867 | ₩250,459 | ₩252,730 | +0.36% | 87만 |
|---|
| 2026.02.25 | ₩249,083 | ₩251,821 | ₩247,026 | ₩251,193 | +0.85% | 88.8만 |
|---|
| 2026.02.24 | ₩241,255 | ₩248,642 | ₩240,160 | ₩247,827 | +2.72% | 126.8만 |
|---|
| 2026.02.23 | ₩248,816 | ₩249,791 | ₩234,229 | ₩242,123 | -2.69% | 157.8만 |
|---|
| 2026.02.20 | ₩251,434 | ₩257,391 | ₩248,949 | ₩253,825 | +0.95% | 103.7만 |
|---|
| 2026.02.19 | ₩253,758 | ₩255,762 | ₩248,829 | ₩252,997 | -0.30% | 76만 |
|---|
| 2026.02.18 | ₩250,886 | ₩255,775 | ₩250,606 | ₩254,894 | +1.60% | 103.2만 |
|---|
| 2026.02.17 | ₩248,335 | ₩254,439 | ₩247,801 | ₩250,085 | +0.70% | 135.2만 |
|---|
| 2026.02.13 | ₩246,745 | ₩251,968 | ₩241,896 | ₩249,484 | +1.11% | 127.2만 |
|---|
| 2026.02.12 | ₩263,149 | ₩265,900 | ₩245,196 | ₩245,597 | -6.67% | 201.3만 |
|---|
| 2026.02.11 | ₩262,614 | ₩264,097 | ₩259,435 | ₩263,830 | +0.46% | 137만 |
|---|
| 2026.02.10 | ₩257,512 | ₩264,137 | ₩256,830 | ₩262,174 | +1.81% | 201.5만 |
|---|
| 2026.02.09 | ₩251,127 | ₩258,914 | ₩248,428 | ₩257,138 | +2.39% | 187.2만 |
|---|
| 2026.02.06 | ₩237,622 | ₩252,022 | ₩235,979 | ₩250,592 | +5.46% | 196.7만 |
|---|
| 2026.02.05 | ₩235,177 | ₩240,320 | ₩229,754 | ₩234,590 | -0.25% | 267.4만 |
|---|
| 2026.02.04 | ₩210,038 | ₩227,189 | ₩208,716 | ₩215,461 | +2.58% | 294만 |
|---|
| 2026.02.03 | ₩218,721 | ₩221,032 | ₩206,819 | ₩209,784 | -4.09% | 118.6만 |
|---|
| 2026.02.02 | ₩217,505 | ₩220,404 | ₩215,221 | ₩218,574 | +0.49% | 110.2만 |
|---|
| 2026.01.30 | ₩219,228 | ₩221,459 | ₩215,061 | ₩217,772 | -0.66% | 118.2만 |
|---|
| 2026.01.29 | ₩221,926 | ₩221,926 | ₩214,606 | ₩219,228 | -1.22% | 73.7만 |
|---|
| 2026.01.28 | ₩223,783 | ₩223,783 | ₩218,600 | ₩220,297 | -1.56% | 62.4만 |
|---|
| 2026.01.27 | ₩222,341 | ₩225,132 | ₩219,776 | ₩223,129 | +0.35% | 68.6만 |
|---|
| 2026.01.26 | ₩225,480 | ₩225,480 | ₩222,621 | ₩223,944 | -0.68% | 50.5만 |
|---|
| 2026.01.23 | ₩224,678 | ₩226,909 | ₩223,837 | ₩225,386 | +0.32% | 40.8만 |
|---|
| 2026.01.22 | ₩228,619 | ₩230,235 | ₩223,730 | ₩225,640 | -1.30% | 66.2만 |
|---|
| 2026.01.21 | ₩223,984 | ₩229,754 | ₩223,503 | ₩227,016 | +1.35% | 103.1만 |
|---|
| 2026.01.20 | ₩223,449 | ₩226,188 | ₩219,656 | ₩221,138 | -1.03% | 111.9만 |
|---|
| 2026.01.16 | ₩228,418 | ₩233,321 | ₩228,418 | ₩229,073 | +0.29% | 137.1만 |
|---|
| 2026.01.15 | ₩226,735 | ₩230,582 | ₩223,610 | ₩229,046 | +1.02% | 90.8만 |
|---|
| 2026.01.14 | ₩226,188 | ₩229,206 | ₩225,587 | ₩226,054 | -0.06% | 81.5만 |
|---|
| 2026.01.13 | ₩229,727 | ₩230,435 | ₩224,344 | ₩227,350 | -1.04% | 91.4만 |
|---|
| 2026.01.12 | ₩231,571 | ₩232,439 | ₩225,533 | ₩229,754 | -0.78% | 88.5만 |
|---|
| 2026.01.09 | ₩228,832 | ₩231,143 | ₩224,438 | ₩230,809 | +0.86% | 77만 |
|---|
| 2026.01.08 | ₩222,835 | ₩229,888 | ₩222,821 | ₩227,857 | +2.25% | 85.9만 |
|---|
| 2026.01.07 | ₩225,066 | ₩226,174 | ₩221,579 | ₩222,821 | -1.00% | 78.7만 |
|---|
| 2026.01.06 | ₩214,353 | ₩224,464 | ₩213,872 | ₩223,957 | +4.48% | 116.5만 |
|---|
| 2026.01.05 | ₩207,153 | ₩215,274 | ₩206,765 | ₩213,898 | +3.26% | 127.9만 |
|---|
| 2026.01.02 | ₩210,679 | ₩211,173 | ₩206,538 | ₩208,422 | -1.07% | 81만 |
|---|
| 2025.12.31 | ₩209,878 | ₩211,093 | ₩208,422 | ₩208,582 | -0.62% | 49.6만 |
|---|
| 2025.12.30 | ₩210,546 | ₩211,534 | ₩209,197 | ₩211,240 | +0.33% | 57.5만 |
|---|
| 2025.12.29 | ₩210,986 | ₩212,603 | ₩210,292 | ₩210,840 | -0.07% | 83.8만 |
|---|
| 2025.12.26 | ₩210,465 | ₩211,908 | ₩209,397 | ₩211,547 | +0.51% | 50.3만 |
|---|
| 2025.12.24 | ₩209,397 | ₩211,881 | ₩207,019 | ₩210,840 | +0.69% | 40.7만 |
|---|
| 2025.12.23 | ₩211,694 | ₩211,841 | ₩208,355 | ₩209,397 | -1.09% | 93.4만 |
|---|
| 2025.12.22 | ₩211,975 | ₩213,872 | ₩210,973 | ₩212,763 | +0.37% | 109.9만 |
|---|
| 2025.12.19 | ₩214,994 | ₩215,862 | ₩209,009 | ₩210,639 | -2.03% | 263.9만 |
|---|
| 2025.12.18 | ₩216,236 | ₩217,171 | ₩213,685 | ₩215,648 | -0.27% | 114.1만 |
|---|
| 2025.12.17 | ₩217,732 | ₩220,751 | ₩212,923 | ₩214,500 | -1.48% | 116.5만 |
|---|
| 2025.12.16 | ₩217,051 | ₩219,215 | ₩215,314 | ₩217,585 | +0.25% | 128.7만 |
|---|
| 2025.12.15 | ₩222,394 | ₩223,102 | ₩217,198 | ₩217,371 | -2.26% | 112만 |
|---|
| 2025.12.12 | ₩219,268 | ₩222,848 | ₩217,732 | ₩220,978 | +0.78% | 168.6만 |
|---|
| 2025.12.11 | ₩219,215 | ₩220,764 | ₩216,543 | ₩218,894 | -0.15% | 118.8만 |
|---|
| 2025.12.10 | ₩212,416 | ₩222,554 | ₩212,402 | ₩219,843 | +3.50% | 123.3만 |
|---|
| 2025.12.09 | ₩214,326 | ₩217,585 | ₩211,027 | ₩212,389 | -0.90% | 150.5만 |
|---|
| 2025.12.08 | ₩210,172 | ₩212,282 | ₩209,263 | ₩210,626 | +0.22% | 118만 |
|---|
| 2025.12.05 | ₩210,946 | ₩213,057 | ₩207,580 | ₩209,998 | -0.45% | 156.5만 |
|---|
| 2025.12.04 | ₩206,659 | ₩209,651 | ₩204,601 | ₩209,504 | +1.38% | 136.4만 |
|---|
| 2025.12.03 | ₩202,437 | ₩209,183 | ₩201,596 | ₩207,046 | +2.28% | 157.1만 |
|---|
| 2025.12.02 | ₩196,547 | ₩203,119 | ₩195,184 | ₩201,609 | +2.58% | 197.5만 |
|---|
| 2025.12.01 | ₩193,822 | ₩198,323 | ₩192,352 | ₩195,986 | +1.12% | 165.7만 |
|---|
| 2025.11.28 | ₩197,041 | ₩197,816 | ₩195,358 | ₩196,613 | -0.22% | 73.3만 |
|---|
| 2025.11.26 | ₩196,827 | ₩199,619 | ₩195,638 | ₩196,667 | -0.08% | 156.8만 |
|---|
| 2025.11.25 | ₩192,927 | ₩204,361 | ₩192,753 | ₩197,028 | +2.13% | 257.3만 |
|---|
| 2025.11.24 | ₩189,681 | ₩193,835 | ₩185,847 | ₩191,858 | +1.15% | 626.4만 |
|---|
| 2025.11.21 | ₩177,605 | ₩191,631 | ₩177,178 | ₩190,429 | +7.22% | 181.4만 |
|---|
| 2025.11.20 | ₩178,954 | ₩183,550 | ₩177,311 | ₩177,405 | -0.87% | 92.4만 |
|---|
| 2025.11.19 | ₩176,670 | ₩180,290 | ₩176,256 | ₩178,567 | +1.07% | 105만 |
|---|
| 2025.11.18 | ₩176,951 | ₩177,485 | ₩173,959 | ₩176,697 | -0.14% | 159.4만 |
|---|
| 2025.11.17 | ₩181,025 | ₩182,414 | ₩175,869 | ₩177,138 | -2.15% | 90.3만 |
|---|
| 2025.11.14 | ₩183,015 | ₩184,364 | ₩181,666 | ₩183,176 | +0.09% | 81만 |
|---|
| 2025.11.13 | ₩187,437 | ₩191,578 | ₩185,580 | ₩186,234 | -0.64% | 102.7만 |
|---|
| 2025.11.12 | ₩192,953 | ₩194,022 | ₩187,931 | ₩189,267 | -1.91% | 121.3만 |
|---|
| 2025.11.11 | ₩186,101 | ₩193,474 | ₩184,672 | ₩193,007 | +3.71% | 142.8만 |
|---|
| 2025.11.10 | ₩182,294 | ₩185,006 | ₩179,021 | ₩184,645 | +1.29% | 87.3만 |
|---|
| 2025.11.07 | ₩176,844 | ₩180,317 | ₩176,844 | ₩180,117 | +1.85% | 81.1만 |
|---|
| 2025.11.06 | ₩183,883 | ₩185,006 | ₩176,189 | ₩178,634 | -2.85% | 99.2만 |
|---|
| 2025.11.05 | ₩182,281 | ₩183,777 | ₩178,180 | ₩183,282 | +0.55% | 119만 |
|---|
| 2025.11.04 | ₩184,765 | ₩184,992 | ₩178,821 | ₩181,225 | -1.92% | 117.3만 |
|---|
| 2025.11.03 | ₩183,777 | ₩185,259 | ₩178,607 | ₩185,046 | +0.69% | 124.6만 |
|---|
| 2025.10.31 | ₩183,990 | ₩185,313 | ₩178,888 | ₩184,177 | +0.10% | 164.2만 |
|---|
| 2025.10.30 | ₩193,982 | ₩201,409 | ₩183,830 | ₩184,912 | -4.68% | 384.3만 |
|---|
| 2025.10.29 | ₩179,128 | ₩181,065 | ₩174,627 | ₩176,203 | -1.63% | 220만 |
|---|
| 2025.10.28 | ₩180,250 | ₩181,132 | ₩177,378 | ₩177,846 | -1.33% | 87.4만 |
|---|
| 2025.10.27 | ₩180,905 | ₩182,748 | ₩179,168 | ₩181,199 | +0.16% | 101.1만 |
|---|
| 2025.10.24 | ₩184,111 | ₩185,006 | ₩180,517 | ₩180,611 | -1.90% | 86.4만 |
|---|
| 2025.10.23 | ₩181,813 | ₩184,111 | ₩180,744 | ₩181,666 | -0.08% | 103.2만 |
|---|
| 2025.10.22 | ₩182,334 | ₩184,885 | ₩180,825 | ₩181,105 | -0.67% | 125.5만 |
|---|
| 2025.10.21 | ₩178,487 | ₩182,908 | ₩176,443 | ₩181,960 | +1.95% | 95.7만 |
|---|
| 2025.10.20 | ₩177,151 | ₩180,410 | ₩175,161 | ₩180,237 | +1.74% | 103.2만 |
|---|
| 2025.10.17 | ₩173,531 | ₩175,588 | ₩171,875 | ₩174,252 | +0.42% | 111.1만 |
|---|
| 2025.10.16 | ₩172,503 | ₩178,527 | ₩171,848 | ₩173,438 | +0.54% | 138.6만 |
|---|
| 2025.10.15 | ₩174,600 | ₩175,655 | ₩170,606 | ₩171,554 | -1.74% | 107.6만 |
|---|
| 2025.10.14 | ₩169,738 | ₩175,775 | ₩168,749 | ₩173,371 | +2.14% | 105.9만 |
|---|
| 2025.10.13 | ₩169,978 | ₩173,705 | ₩168,656 | ₩173,037 | +1.80% | 113.7만 |
|---|
| 2025.10.10 | ₩171,915 | ₩174,720 | ₩166,852 | ₩168,028 | -2.26% | 175.1만 |
|---|