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 | ₩188,537 | ₩191,024 | ₩187,333 | ₩190,823 | +1.21% | 107.9만 |
| 2026.10.08 | ₩185,314 | ₩188,697 | ₩184,592 | ₩188,577 | +1.76% | 134.5만 |
| 2026.10.07 | ₩187,815 | ₩188,537 | ₩185,796 | ₩187,026 | -0.42% | 67.9만 |
| 2026.10.06 | ₩189,820 | ₩192,067 | ₩188,724 | ₩189,138 | -0.36% | 102만 |
| 2026.10.05 | ₩187,293 | ₩190,342 | ₩185,007 | ₩188,069 | +0.41% | 168만 |
| 2026.10.02 | ₩196,680 | ₩196,680 | ₩191,519 | ₩192,201 | -2.28% | 55만 |
| 2026.10.01 | ₩193,885 | ₩195,530 | ₩191,519 | ₩194,353 | +0.24% | 62만 |
| 2026.09.30 | ₩193,364 | ₩196,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩194,353 |
| +0.51% |
| 91.8만 |
| 2026.09.29 | ₩193,885 | ₩195,129 | ₩190,195 | ₩192,562 | -0.68% | 93.7만 |
|---|
| 2026.09.28 | ₩193,885 | ₩195,490 | ₩191,652 | ₩193,885 | 0.00% | 88.3만 |
|---|
| 2026.09.25 | ₩194,647 | ₩198,124 | ₩192,816 | ₩196,265 | +0.83% | 83만 |
|---|
| 2026.09.24 | ₩198,766 | ₩199,528 | ₩194,246 | ₩194,728 | -2.03% | 78.6만 |
|---|
| 2026.09.23 | ₩203,914 | ₩205,117 | ₩196,653 | ₩198,124 | -2.84% | 132.7만 |
|---|
| 2026.09.22 | ₩199,461 | ₩206,053 | ₩197,389 | ₩204,970 | +2.76% | 96.7만 |
|---|
| 2026.09.21 | ₩197,857 | ₩198,391 | ₩194,621 | ₩196,399 | -0.74% | 97.6만 |
|---|
| 2026.09.18 | ₩199,929 | ₩201,614 | ₩195,490 | ₩197,375 | -1.28% | 149.8만 |
|---|
| 2026.09.17 | ₩202,189 | ₩203,392 | ₩199,207 | ₩200,183 | -0.99% | 79.6만 |
|---|
| 2026.09.16 | ₩198,137 | ₩203,860 | ₩197,308 | ₩201,173 | +1.53% | 94.7만 |
|---|
| 2026.09.15 | ₩202,523 | ₩203,900 | ₩196,319 | ₩196,560 | -2.94% | 102.5만 |
|---|
| 2026.09.14 | ₩202,296 | ₩205,732 | ₩201,467 | ₩204,582 | +1.13% | 71.9만 |
|---|
| 2026.09.11 | ₩204,984 | ₩205,746 | ₩199,889 | ₩201,667 | -1.62% | 62만 |
|---|
| 2026.09.10 | ₩201,306 | ₩202,202 | ₩198,565 | ₩201,534 | +0.11% | 83.6만 |
|---|
| 2026.09.09 | ₩203,967 | ₩205,759 | ₩202,336 | ₩204,475 | +0.25% | 110.7만 |
|---|
| 2026.09.08 | ₩208,768 | ₩208,768 | ₩204,770 | ₩205,238 | -1.69% | 80.7만 |
|---|
| 2026.09.04 | ₩210,827 | ₩214,611 | ₩207,578 | ₩212,124 | +0.62% | 99.1만 |
|---|
| 2026.09.03 | ₩213,474 | ₩217,847 | ₩208,380 | ₩213,755 | +0.13% | 69.4만 |
|---|
| 2026.09.02 | ₩207,925 | ₩215,079 | ₩207,925 | ₩212,806 | +2.35% | 68.7만 |
|---|
| 2026.09.01 | ₩211,549 | ₩213,047 | ₩205,893 | ₩207,203 | -2.05% | 57.6만 |
|---|
| 2026.08.31 | ₩207,738 | ₩214,584 | ₩206,588 | ₩213,662 | +2.85% | 128.8만 |
|---|
| 2026.08.28 | ₩211,950 | ₩213,902 | ₩210,212 | ₩210,707 | -0.59% | 95.5만 |
|---|
| 2026.08.27 | ₩211,001 | ₩216,737 | ₩210,961 | ₩212,391 | +0.66% | 80.1만 |
|---|
| 2026.08.26 | ₩212,405 | ₩216,162 | ₩211,977 | ₩212,792 | +0.18% | 65.4만 |
|---|
| 2026.08.25 | ₩212,405 | ₩214,865 | ₩210,292 | ₩213,421 | +0.48% | 81.2만 |
|---|
| 2026.08.24 | ₩216,951 | ₩217,686 | ₩212,699 | ₩213,461 | -1.61% | 76.2만 |
|---|
| 2026.08.21 | ₩213,595 | ₩217,646 | ₩210,452 | ₩217,352 | +1.76% | 107.5만 |
|---|
| 2026.08.20 | ₩217,312 | ₩220,147 | ₩210,386 | ₩212,525 | -2.20% | 83.7만 |
|---|
| 2026.08.19 | ₩227,341 | ₩232,221 | ₩217,446 | ₩218,007 | -4.11% | 92.9만 |
|---|
| 2026.08.18 | ₩229,413 | ₩230,483 | ₩224,345 | ₩224,519 | -2.13% | 74.5만 |
|---|
| 2026.08.17 | ₩239,415 | ₩242,464 | ₩227,528 | ₩228,865 | -4.41% | 91.7만 |
|---|
| 2026.08.14 | ₩236,313 | ₩243,627 | ₩236,299 | ₩242,437 | +2.59% | 96만 |
|---|
| 2026.08.13 | ₩234,815 | ₩235,992 | ₩231,125 | ₩235,604 | +0.34% | 54.1만 |
|---|
| 2026.08.12 | ₩231,272 | ₩233,652 | ₩226,592 | ₩232,689 | +0.61% | 65.8만 |
|---|
| 2026.08.11 | ₩233,558 | ₩238,626 | ₩231,058 | ₩231,272 | -0.98% | 55만 |
|---|
| 2026.08.10 | ₩231,352 | ₩235,992 | ₩230,924 | ₩235,390 | +1.75% | 64.4만 |
|---|
| 2026.08.07 | ₩226,177 | ₩232,448 | ₩220,628 | ₩232,208 | +2.67% | 87만 |
|---|
| 2026.08.06 | ₩231,900 | ₩232,783 | ₩225,535 | ₩226,084 | -2.51% | 65.6만 |
|---|
| 2026.08.05 | ₩228,504 | ₩234,722 | ₩228,504 | ₩233,772 | +2.31% | 102만 |
|---|
| 2026.08.04 | ₩230,122 | ₩233,104 | ₩227,982 | ₩231,686 | +0.68% | 111.6만 |
|---|
| 2026.08.03 | ₩229,199 | ₩234,641 | ₩228,651 | ₩231,178 | +0.86% | 99.9만 |
|---|
| 2026.07.31 | ₩228,397 | ₩229,654 | ₩220,280 | ₩226,191 | -0.97% | 160.8만 |
|---|
| 2026.07.30 | ₩241,648 | ₩251,329 | ₩228,704 | ₩231,873 | -4.04% | 153.4만 |
|---|
| 2026.07.29 | ₩234,802 | ₩246,034 | ₩233,211 | ₩240,792 | +2.55% | 165.8만 |
|---|
| 2026.07.28 | ₩227,220 | ₩235,136 | ₩227,220 | ₩234,802 | +3.34% | 91.4만 |
|---|
| 2026.07.27 | ₩221,203 | ₩230,122 | ₩220,294 | ₩224,706 | +1.58% | 103.3만 |
|---|
| 2026.07.24 | ₩225,308 | ₩227,996 | ₩221,925 | ₩223,329 | -0.88% | 84.6만 |
|---|
| 2026.07.23 | ₩226,351 | ₩229,065 | ₩221,524 | ₩224,960 | -0.61% | 82.1만 |
|---|
| 2026.07.22 | ₩239,054 | ₩239,054 | ₩230,269 | ₩230,603 | -3.54% | 51.2만 |
|---|
| 2026.07.21 | ₩234,066 | ₩239,749 | ₩231,339 | ₩237,342 | +1.40% | 68.3만 |
|---|
| 2026.07.20 | ₩236,781 | ₩237,998 | ₩232,729 | ₩234,066 | -1.15% | 106만 |
|---|
| 2026.07.17 | ₩235,591 | ₩242,250 | ₩233,906 | ₩236,353 | +0.32% | 82.9만 |
|---|
| 2026.07.16 | ₩242,357 | ₩244,603 | ₩235,765 | ₩238,559 | -1.57% | 137.8만 |
|---|
| 2026.07.15 | ₩238,318 | ₩246,836 | ₩238,318 | ₩242,370 | +1.70% | 60.5만 |
|---|
| 2026.07.14 | ₩242,744 | ₩243,948 | ₩234,187 | ₩238,626 | -1.70% | 41.8만 |
|---|
| 2026.07.13 | ₩240,872 | ₩246,863 | ₩240,391 | ₩241,474 | +0.25% | 48.7만 |
|---|
| 2026.07.10 | ₩240,164 | ₩242,317 | ₩234,000 | ₩239,950 | -0.09% | 63.1만 |
|---|
| 2026.07.09 | ₩233,224 | ₩241,073 | ₩232,261 | ₩238,238 | +2.15% | 108.6만 |
|---|
| 2026.07.08 | ₩244,095 | ₩247,465 | ₩232,622 | ₩233,572 | -4.31% | 101.9만 |
|---|
| 2026.07.07 | ₩253,535 | ₩255,354 | ₩245,753 | ₩247,665 | -2.32% | 91.4만 |
|---|
| 2026.07.06 | ₩245,659 | ₩252,185 | ₩239,843 | ₩251,904 | +2.54% | 110.5만 |
|---|
| 2026.07.02 | ₩244,844 | ₩249,403 | ₩242,731 | ₩246,729 | +0.77% | 135.4만 |
|---|
| 2026.07.01 | ₩225,522 | ₩244,483 | ₩223,182 | ₩242,678 | +7.61% | 150.6만 |
|---|
| 2026.06.30 | ₩231,058 | ₩231,900 | ₩222,326 | ₩225,522 | -2.40% | 137.3만 |
|---|
| 2026.06.29 | ₩237,503 | ₩238,466 | ₩227,381 | ₩231,900 | -2.36% | 97.3만 |
|---|
| 2026.06.26 | ₩232,702 | ₩239,816 | ₩232,702 | ₩238,586 | +2.53% | 166.9만 |
|---|
| 2026.06.25 | ₩231,312 | ₩236,273 | ₩229,373 | ₩234,949 | +1.57% | 85.1만 |
|---|
| 2026.06.24 | ₩227,768 | ₩233,157 | ₩221,297 | ₩228,517 | +0.33% | 150.3만 |
|---|
| 2026.06.23 | ₩230,884 | ₩233,558 | ₩225,027 | ₩225,295 | -2.42% | 111.3만 |
|---|
| 2026.06.22 | ₩238,679 | ₩241,421 | ₩231,967 | ₩232,341 | -2.66% | 127.8만 |
|---|
| 2026.06.18 | ₩236,273 | ₩244,737 | ₩232,074 | ₩243,466 | +3.04% | 195만 |
|---|
| 2026.06.17 | ₩239,829 | ₩247,371 | ₩230,202 | ₩232,034 | -3.25% | 84.4만 |
|---|
| 2026.06.16 | ₩238,372 | ₩242,317 | ₩237,677 | ₩240,043 | +0.70% | 63.5만 |
|---|
| 2026.06.15 | ₩237,850 | ₩244,148 | ₩236,955 | ₩238,359 | +0.21% | 109.2만 |
|---|
| 2026.06.12 | ₩236,019 | ₩237,329 | ₩230,563 | ₩233,786 | -0.95% | 57.5만 |
|---|
| 2026.06.11 | ₩227,982 | ₩237,850 | ₩226,378 | ₩236,019 | +3.52% | 102.9만 |
|---|
| 2026.06.10 | ₩237,650 | ₩239,629 | ₩227,300 | ₩227,982 | -4.07% | 115.5만 |
|---|
| 2026.06.09 | ₩233,344 | ₩240,485 | ₩230,777 | ₩238,145 | +2.06% | 104.5만 |
|---|
| 2026.06.08 | ₩224,038 | ₩231,713 | ₩223,409 | ₩230,055 | +2.69% | 101.1만 |
|---|
| 2026.06.05 | ₩225,027 | ₩228,651 | ₩222,500 | ₩224,292 | -0.33% | 49.4만 |
|---|
| 2026.06.04 | ₩220,494 | ₩225,201 | ₩219,385 | ₩225,027 | +2.06% | 98만 |
|---|
| 2026.06.03 | ₩222,326 | ₩223,476 | ₩214,878 | ₩216,229 | -2.74% | 106.9만 |
|---|
| 2026.06.02 | ₩227,006 | ₩231,954 | ₩221,952 | ₩222,888 | -1.81% | 90.2만 |
|---|
| 2026.06.01 | ₩230,523 | ₩231,860 | ₩226,378 | ₩227,006 | -1.53% | 85.7만 |
|---|
| 2026.05.29 | ₩232,382 | ₩237,556 | ₩229,881 | ₩233,933 | +0.67% | 115.5만 |
|---|
| 2026.05.28 | ₩217,793 | ₩232,368 | ₩214,384 | ₩231,660 | +6.37% | 159.1만 |
|---|
| 2026.05.27 | ₩220,361 | ₩223,971 | ₩215,855 | ₩217,793 | -1.17% | 155.3만 |
|---|
| 2026.05.26 | ₩220,588 | ₩221,965 | ₩217,045 | ₩218,689 | -0.86% | 87.4만 |
|---|
| 2026.05.22 | ₩217,820 | ₩221,270 | ₩215,507 | ₩218,769 | +0.44% | 84.5만 |
|---|
| 2026.05.21 | ₩216,817 | ₩220,641 | ₩214,517 | ₩218,007 | +0.55% | 116.4만 |
|---|
| 2026.05.20 | ₩207,471 | ₩219,224 | ₩202,684 | ₩218,462 | +5.30% | 151.8만 |
|---|
| 2026.05.19 | ₩212,057 | ₩213,528 | ₩206,187 | ₩207,471 | -2.16% | 140.4만 |
|---|
| 2026.05.18 | ₩211,295 | ₩215,574 | ₩208,460 | ₩212,311 | +0.48% | 98.3만 |
|---|
| 2026.05.15 | ₩213,341 | ₩215,280 | ₩209,918 | ₩210,265 | -1.44% | 92.4만 |
|---|
| 2026.05.14 | ₩215,814 | ₩218,743 | ₩213,742 | ₩214,651 | -0.54% | 63.4만 |
|---|
| 2026.05.13 | ₩221,190 | ₩221,658 | ₩215,119 | ₩216,282 | -2.22% | 63.6만 |
|---|
| 2026.05.12 | ₩220,334 | ₩224,172 | ₩218,756 | ₩221,684 | +0.61% | 63.1만 |
|---|
| 2026.05.11 | ₩225,816 | ₩226,859 | ₩217,579 | ₩220,107 | -2.53% | 112.9만 |
|---|
| 2026.05.08 | ₩225,161 | ₩226,217 | ₩218,342 | ₩225,682 | +0.23% | 83.6만 |
|---|
| 2026.05.07 | ₩233,946 | ₩235,952 | ₩224,399 | ₩225,161 | -3.76% | 75.3만 |
|---|
| 2026.05.06 | ₩226,605 | ₩233,946 | ₩225,616 | ₩232,582 | +2.64% | 76.8만 |
|---|
| 2026.05.05 | ₩228,999 | ₩230,817 | ₩224,332 | ₩225,589 | -1.49% | 75.1만 |
|---|
| 2026.05.04 | ₩234,976 | ₩238,171 | ₩229,012 | ₩229,828 | -2.19% | 70.4만 |
|---|
| 2026.05.01 | ₩236,888 | ₩239,843 | ₩233,973 | ₩239,228 | +0.99% | 84만 |
|---|
| 2026.04.30 | ₩236,674 | ₩236,821 | ₩223,917 | ₩235,350 | -0.56% | 193.3만 |
|---|
| 2026.04.29 | ₩237,048 | ₩241,247 | ₩235,444 | ₩238,546 | +0.63% | 137.9만 |
|---|
| 2026.04.28 | ₩245,713 | ₩245,713 | ₩233,491 | ₩237,048 | -3.53% | 170.6만 |
|---|
| 2026.04.27 | ₩253,669 | ₩257,333 | ₩245,780 | ₩246,970 | -2.64% | 148.5만 |
|---|
| 2026.04.24 | ₩255,340 | ₩256,611 | ₩250,059 | ₩253,535 | -0.71% | 73.9만 |
|---|
| 2026.04.23 | ₩260,100 | ₩262,253 | ₩250,821 | ₩254,952 | -1.98% | 102.5만 |
|---|
| 2026.04.22 | ₩264,914 | ₩264,914 | ₩258,964 | ₩262,146 | -1.04% | 92.2만 |
|---|
| 2026.04.21 | ₩258,603 | ₩268,016 | ₩257,199 | ₩261,010 | +0.93% | 146.7만 |
|---|
| 2026.04.20 | ₩250,513 | ₩258,068 | ₩250,112 | ₩256,276 | +2.30% | 136.3만 |
|---|
| 2026.04.17 | ₩252,546 | ₩260,301 | ₩251,690 | ₩254,150 | +0.64% | 102.5만 |
|---|
| 2026.04.16 | ₩249,671 | ₩252,719 | ₩246,676 | ₩247,398 | -0.91% | 64.6만 |
|---|
| 2026.04.15 | ₩250,473 | ₩251,369 | ₩247,826 | ₩249,417 | -0.42% | 78.6만 |
|---|
| 2026.04.14 | ₩244,830 | ₩251,369 | ₩244,202 | ₩246,956 | +0.87% | 87.9만 |
|---|
| 2026.04.13 | ₩229,640 | ₩242,397 | ₩227,554 | ₩241,581 | +5.20% | 103.2만 |
|---|
| 2026.04.10 | ₩234,361 | ₩238,318 | ₩230,443 | ₩231,512 | -1.22% | 78.5만 |
|---|
| 2026.04.09 | ₩231,606 | ₩234,869 | ₩227,982 | ₩233,371 | +0.76% | 97만 |
|---|
| 2026.04.08 | ₩237,503 | ₩247,371 | ₩235,337 | ₩236,446 | -0.44% | 92.7만 |
|---|
| 2026.04.07 | ₩228,785 | ₩228,852 | ₩221,163 | ₩223,129 | -2.47% | 93.5만 |
|---|
| 2026.04.06 | ₩227,407 | ₩230,964 | ₩226,150 | ₩229,814 | +1.06% | 50.2만 |
|---|
| 2026.04.02 | ₩225,335 | ₩234,200 | ₩219,291 | ₩228,116 | +1.23% | 108.2만 |
|---|
| 2026.04.01 | ₩230,804 | ₩238,238 | ₩229,640 | ₩230,964 | +0.07% | 87.2만 |
|---|
| 2026.03.31 | ₩223,971 | ₩231,486 | ₩222,045 | ₩229,226 | +2.35% | 79.1만 |
|---|
| 2026.03.30 | ₩224,974 | ₩224,974 | ₩220,267 | ₩222,313 | -1.18% | 105.6만 |
|---|
| 2026.03.27 | ₩234,681 | ₩236,446 | ₩218,997 | ₩222,473 | -5.20% | 129.4만 |
|---|
| 2026.03.26 | ₩237,556 | ₩244,657 | ₩236,313 | ₩237,115 | -0.19% | 65.2만 |
|---|
| 2026.03.25 | ₩241,728 | ₩245,151 | ₩235,537 | ₩241,046 | -0.28% | 74.7만 |
|---|
| 2026.03.24 | ₩237,904 | ₩242,624 | ₩234,508 | ₩239,803 | +0.80% | 98.6만 |
|---|
| 2026.03.23 | ₩238,011 | ₩243,573 | ₩235,818 | ₩241,835 | +1.61% | 144.3만 |
|---|
| 2026.03.20 | ₩235,297 | ₩239,000 | ₩229,012 | ₩231,566 | -1.59% | 210.8만 |
|---|
| 2026.03.19 | ₩240,685 | ₩241,514 | ₩234,053 | ₩235,671 | -2.08% | 232.2만 |
|---|
| 2026.03.18 | ₩231,285 | ₩234,574 | ₩227,982 | ₩230,536 | -0.32% | 172.9만 |
|---|
| 2026.03.17 | ₩232,916 | ₩239,428 | ₩232,916 | ₩235,497 | +1.11% | 134.1만 |
|---|
| 2026.03.16 | ₩222,768 | ₩226,739 | ₩219,358 | ₩226,578 | +1.71% | 151.5만 |
|---|
| 2026.03.13 | ₩223,877 | ₩224,947 | ₩216,978 | ₩219,598 | -1.91% | 188.7만 |
|---|
| 2026.03.12 | ₩231,058 | ₩232,341 | ₩221,604 | ₩223,195 | -3.40% | 181만 |
|---|
| 2026.03.11 | ₩225,348 | ₩237,275 | ₩225,054 | ₩233,745 | +3.73% | 162.7만 |
|---|
| 2026.03.10 | ₩235,738 | ₩235,978 | ₩226,378 | ₩226,552 | -3.90% | 151.4만 |
|---|
| 2026.03.09 | ₩228,116 | ₩234,655 | ₩219,973 | ₩234,066 | +2.61% | 179.7만 |
|---|
| 2026.03.06 | ₩228,918 | ₩233,077 | ₩224,653 | ₩232,662 | +1.64% | 177.4만 |
|---|
| 2026.03.05 | ₩238,292 | ₩240,498 | ₩232,662 | ₩234,802 | -1.46% | 111.4만 |
|---|
| 2026.03.04 | ₩244,777 | ₩246,716 | ₩242,116 | ₩243,573 | -0.49% | 86.6만 |
|---|
| 2026.03.03 | ₩243,894 | ₩247,157 | ₩235,524 | ₩244,215 | +0.13% | 101.7만 |
|---|
| 2026.03.02 | ₩246,823 | ₩253,187 | ₩242,958 | ₩252,746 | +2.40% | 104.5만 |
|---|
| 2026.02.27 | ₩248,106 | ₩255,300 | ₩247,465 | ₩254,190 | +2.45% | 153.1만 |
|---|
| 2026.02.26 | ₩252,091 | ₩255,126 | ₩250,714 | ₩252,987 | +0.36% | 87만 |
|---|
| 2026.02.25 | ₩249,336 | ₩252,078 | ₩247,277 | ₩251,449 | +0.85% | 88.8만 |
|---|
| 2026.02.24 | ₩241,501 | ₩248,895 | ₩240,404 | ₩248,080 | +2.72% | 126.8만 |
|---|
| 2026.02.23 | ₩249,069 | ₩250,045 | ₩234,468 | ₩242,370 | -2.69% | 157.8만 |
|---|
| 2026.02.20 | ₩251,690 | ₩257,654 | ₩249,203 | ₩254,083 | +0.95% | 103.7만 |
|---|
| 2026.02.19 | ₩254,016 | ₩256,022 | ₩249,082 | ₩253,254 | -0.30% | 76만 |
|---|
| 2026.02.18 | ₩251,142 | ₩256,036 | ₩250,861 | ₩255,153 | +1.60% | 103.2만 |
|---|
| 2026.02.17 | ₩248,588 | ₩254,698 | ₩248,053 | ₩250,339 | +0.70% | 135.2만 |
|---|
| 2026.02.13 | ₩246,997 | ₩252,225 | ₩242,143 | ₩249,738 | +1.11% | 127.2만 |
|---|
| 2026.02.12 | ₩263,417 | ₩266,171 | ₩245,445 | ₩245,847 | -6.67% | 201.3만 |
|---|
| 2026.02.11 | ₩262,882 | ₩264,366 | ₩259,699 | ₩264,099 | +0.46% | 137만 |
|---|
| 2026.02.10 | ₩257,774 | ₩264,406 | ₩257,092 | ₩262,440 | +1.81% | 201.5만 |
|---|
| 2026.02.09 | ₩251,382 | ₩259,178 | ₩248,681 | ₩257,399 | +2.39% | 187.2만 |
|---|
| 2026.02.06 | ₩237,864 | ₩252,278 | ₩236,219 | ₩250,847 | +5.46% | 196.7만 |
|---|
| 2026.02.05 | ₩235,417 | ₩240,565 | ₩229,988 | ₩234,829 | -0.25% | 267.4만 |
|---|
| 2026.02.04 | ₩210,252 | ₩227,421 | ₩208,928 | ₩215,681 | +2.58% | 294만 |
|---|
| 2026.02.03 | ₩218,943 | ₩221,257 | ₩207,029 | ₩209,998 | -4.09% | 118.6만 |
|---|
| 2026.02.02 | ₩217,727 | ₩220,628 | ₩215,440 | ₩218,796 | +0.49% | 110.2만 |
|---|
| 2026.01.30 | ₩219,451 | ₩221,684 | ₩215,280 | ₩217,994 | -0.66% | 118.2만 |
|---|
| 2026.01.29 | ₩222,152 | ₩222,152 | ₩214,825 | ₩219,451 | -1.22% | 73.7만 |
|---|
| 2026.01.28 | ₩224,011 | ₩224,011 | ₩218,823 | ₩220,521 | -1.56% | 62.4만 |
|---|
| 2026.01.27 | ₩222,567 | ₩225,362 | ₩220,000 | ₩223,356 | +0.35% | 68.6만 |
|---|
| 2026.01.26 | ₩225,709 | ₩225,709 | ₩222,848 | ₩224,172 | -0.68% | 50.5만 |
|---|
| 2026.01.23 | ₩224,907 | ₩227,140 | ₩224,065 | ₩225,616 | +0.32% | 40.8만 |
|---|
| 2026.01.22 | ₩228,852 | ₩230,469 | ₩223,958 | ₩225,870 | -1.30% | 66.2만 |
|---|
| 2026.01.21 | ₩224,212 | ₩229,988 | ₩223,730 | ₩227,247 | +1.35% | 103.1만 |
|---|
| 2026.01.20 | ₩223,677 | ₩226,418 | ₩219,879 | ₩221,364 | -1.03% | 111.9만 |
|---|
| 2026.01.16 | ₩228,651 | ₩233,558 | ₩228,651 | ₩229,306 | +0.29% | 137.1만 |
|---|
| 2026.01.15 | ₩226,966 | ₩230,817 | ₩223,837 | ₩229,279 | +1.02% | 90.8만 |
|---|
| 2026.01.14 | ₩226,418 | ₩229,440 | ₩225,816 | ₩226,284 | -0.06% | 81.5만 |
|---|
| 2026.01.13 | ₩229,961 | ₩230,670 | ₩224,573 | ₩227,581 | -1.04% | 91.4만 |
|---|
| 2026.01.12 | ₩231,807 | ₩232,676 | ₩225,763 | ₩229,988 | -0.78% | 88.5만 |
|---|
| 2026.01.09 | ₩229,065 | ₩231,379 | ₩224,666 | ₩231,044 | +0.86% | 77만 |
|---|
| 2026.01.08 | ₩223,062 | ₩230,122 | ₩223,048 | ₩228,089 | +2.25% | 85.9만 |
|---|
| 2026.01.07 | ₩225,295 | ₩226,405 | ₩221,805 | ₩223,048 | -1.00% | 78.7만 |
|---|
| 2026.01.06 | ₩214,571 | ₩224,693 | ₩214,089 | ₩224,185 | +4.48% | 116.5만 |
|---|
| 2026.01.05 | ₩207,364 | ₩215,493 | ₩206,976 | ₩214,116 | +3.26% | 127.9만 |
|---|
| 2026.01.02 | ₩210,894 | ₩211,388 | ₩206,749 | ₩208,634 | -1.07% | 81만 |
|---|
| 2025.12.31 | ₩210,091 | ₩211,308 | ₩208,634 | ₩208,794 | -0.62% | 49.6만 |
|---|
| 2025.12.30 | ₩210,760 | ₩211,749 | ₩209,409 | ₩211,455 | +0.33% | 57.5만 |
|---|
| 2025.12.29 | ₩211,201 | ₩212,819 | ₩210,506 | ₩211,054 | -0.07% | 83.8만 |
|---|
| 2025.12.26 | ₩210,680 | ₩212,124 | ₩209,610 | ₩211,763 | +0.51% | 50.3만 |
|---|
| 2025.12.24 | ₩209,610 | ₩212,097 | ₩207,230 | ₩211,054 | +0.69% | 40.7만 |
|---|
| 2025.12.23 | ₩211,910 | ₩212,057 | ₩208,567 | ₩209,610 | -1.09% | 93.4만 |
|---|
| 2025.12.22 | ₩212,191 | ₩214,089 | ₩211,188 | ₩212,980 | +0.37% | 109.9만 |
|---|
| 2025.12.19 | ₩215,213 | ₩216,082 | ₩209,222 | ₩210,854 | -2.03% | 263.9만 |
|---|
| 2025.12.18 | ₩216,456 | ₩217,392 | ₩213,902 | ₩215,868 | -0.27% | 114.1만 |
|---|
| 2025.12.17 | ₩217,954 | ₩220,976 | ₩213,140 | ₩214,718 | -1.48% | 116.5만 |
|---|
| 2025.12.16 | ₩217,272 | ₩219,438 | ₩215,534 | ₩217,807 | +0.25% | 128.7만 |
|---|
| 2025.12.15 | ₩222,620 | ₩223,329 | ₩217,419 | ₩217,593 | -2.26% | 112만 |
|---|
| 2025.12.12 | ₩219,492 | ₩223,075 | ₩217,954 | ₩221,203 | +0.78% | 168.6만 |
|---|
| 2025.12.11 | ₩219,438 | ₩220,989 | ₩216,764 | ₩219,117 | -0.15% | 118.8만 |
|---|
| 2025.12.10 | ₩212,632 | ₩222,781 | ₩212,619 | ₩220,067 | +3.50% | 123.3만 |
|---|
| 2025.12.09 | ₩214,544 | ₩217,807 | ₩211,241 | ₩212,605 | -0.90% | 150.5만 |
|---|
| 2025.12.08 | ₩210,386 | ₩212,498 | ₩209,476 | ₩210,840 | +0.22% | 118만 |
|---|
| 2025.12.05 | ₩211,161 | ₩213,274 | ₩207,792 | ₩210,212 | -0.45% | 156.5만 |
|---|
| 2025.12.04 | ₩206,869 | ₩209,864 | ₩204,810 | ₩209,717 | +1.38% | 136.4만 |
|---|
| 2025.12.03 | ₩202,644 | ₩209,396 | ₩201,801 | ₩207,257 | +2.28% | 157.1만 |
|---|
| 2025.12.02 | ₩196,747 | ₩203,326 | ₩195,383 | ₩201,815 | +2.58% | 197.5만 |
|---|
| 2025.12.01 | ₩194,019 | ₩198,525 | ₩192,548 | ₩196,185 | +1.12% | 165.7만 |
|---|
| 2025.11.28 | ₩197,242 | ₩198,017 | ₩195,557 | ₩196,814 | -0.22% | 73.3만 |
|---|
| 2025.11.26 | ₩197,028 | ₩199,822 | ₩195,838 | ₩196,867 | -0.08% | 156.8만 |
|---|
| 2025.11.25 | ₩193,123 | ₩204,569 | ₩192,949 | ₩197,228 | +2.13% | 257.3만 |
|---|
| 2025.11.24 | ₩189,874 | ₩194,032 | ₩186,036 | ₩192,053 | +1.15% | 626.4만 |
|---|
| 2025.11.21 | ₩177,786 | ₩191,826 | ₩177,358 | ₩190,623 | +7.22% | 181.4만 |
|---|
| 2025.11.20 | ₩179,137 | ₩183,736 | ₩177,492 | ₩177,586 | -0.87% | 92.4만 |
|---|
| 2025.11.19 | ₩176,850 | ₩180,474 | ₩176,436 | ₩178,749 | +1.07% | 105만 |
|---|
| 2025.11.18 | ₩177,131 | ₩177,666 | ₩174,136 | ₩176,877 | -0.14% | 159.4만 |
|---|
| 2025.11.17 | ₩181,209 | ₩182,600 | ₩176,048 | ₩177,318 | -2.15% | 90.3만 |
|---|
| 2025.11.14 | ₩183,202 | ₩184,552 | ₩181,851 | ₩183,362 | +0.09% | 81만 |
|---|
| 2025.11.13 | ₩187,627 | ₩191,773 | ₩185,769 | ₩186,424 | -0.64% | 102.7만 |
|---|
| 2025.11.12 | ₩193,150 | ₩194,220 | ₩188,122 | ₩189,459 | -1.91% | 121.3만 |
|---|
| 2025.11.11 | ₩186,290 | ₩193,671 | ₩184,860 | ₩193,203 | +3.71% | 142.8만 |
|---|
| 2025.11.10 | ₩182,479 | ₩185,194 | ₩179,204 | ₩184,833 | +1.29% | 87.3만 |
|---|
| 2025.11.07 | ₩177,024 | ₩180,501 | ₩177,024 | ₩180,300 | +1.85% | 81.1만 |
|---|
| 2025.11.06 | ₩184,071 | ₩185,194 | ₩176,369 | ₩178,816 | -2.85% | 99.2만 |
|---|
| 2025.11.05 | ₩182,466 | ₩183,964 | ₩178,361 | ₩183,469 | +0.55% | 119만 |
|---|
| 2025.11.04 | ₩184,953 | ₩185,181 | ₩179,003 | ₩181,410 | -1.92% | 117.3만 |
|---|
| 2025.11.03 | ₩183,964 | ₩185,448 | ₩178,789 | ₩185,234 | +0.69% | 124.6만 |
|---|
| 2025.10.31 | ₩184,178 | ₩185,501 | ₩179,070 | ₩184,365 | +0.10% | 164.2만 |
|---|
| 2025.10.30 | ₩194,179 | ₩201,614 | ₩184,017 | ₩185,100 | -4.68% | 384.3만 |
|---|
| 2025.10.29 | ₩179,310 | ₩181,249 | ₩174,804 | ₩176,382 | -1.63% | 220만 |
|---|
| 2025.10.28 | ₩180,434 | ₩181,316 | ₩177,559 | ₩178,027 | -1.33% | 87.4만 |
|---|
| 2025.10.27 | ₩181,089 | ₩182,934 | ₩179,351 | ₩181,383 | +0.16% | 101.1만 |
|---|
| 2025.10.24 | ₩184,298 | ₩185,194 | ₩180,701 | ₩180,795 | -1.90% | 86.4만 |
|---|
| 2025.10.23 | ₩181,998 | ₩184,298 | ₩180,928 | ₩181,851 | -0.08% | 103.2만 |
|---|
| 2025.10.22 | ₩182,520 | ₩185,074 | ₩181,009 | ₩181,289 | -0.67% | 125.5만 |
|---|
| 2025.10.21 | ₩178,669 | ₩183,095 | ₩176,623 | ₩182,145 | +1.95% | 95.7만 |
|---|
| 2025.10.20 | ₩177,332 | ₩180,594 | ₩175,339 | ₩180,420 | +1.74% | 103.2만 |
|---|
| 2025.10.17 | ₩173,708 | ₩175,767 | ₩172,050 | ₩174,430 | +0.42% | 111.1만 |
|---|
| 2025.10.16 | ₩172,678 | ₩178,709 | ₩172,023 | ₩173,614 | +0.54% | 138.6만 |
|---|
| 2025.10.15 | ₩174,778 | ₩175,834 | ₩170,780 | ₩171,729 | -1.74% | 107.6만 |
|---|
| 2025.10.14 | ₩169,910 | ₩175,954 | ₩168,921 | ₩173,547 | +2.14% | 105.9만 |
|---|
| 2025.10.13 | ₩170,151 | ₩173,882 | ₩168,827 | ₩173,213 | +1.80% | 113.7만 |
|---|
| 2025.10.10 | ₩172,090 | ₩174,898 | ₩167,022 | ₩168,199 | -2.26% | 175.1만 |
|---|