시장 데이터를 불러오는 중
전체 종목
Allegiant Travel Company - Common Stock 과거 주가
Allegiant Travel Company - Common Stock · ALGT · NASDAQ
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Allegiant Travel Company - Common Stock · ALGT · NASDAQ
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩101,145 | ₩103,088 | ₩99,336 | ₩102,418 | +1.26% | 30.7만 |
| 2026.10.08 | ₩100,676 | ₩103,302 | ₩99,322 | ₩102,404 | +1.72% | 62.2만 |
| 2026.10.07 | ₩101,306 | ₩103,396 | ₩100,274 | ₩102,217 | +0.90% | 38.4만 |
| 2026.10.06 | ₩103,811 | ₩106,934 | ₩101,842 | ₩103,905 | +0.09% | 44.6만 |
| 2026.10.05 | ₩103,208 | ₩104,187 | ₩100,113 | ₩100,689 | -2.44% | 41.8만 |
| 2026.10.02 | ₩105,259 | ₩105,460 | ₩101,614 | ₩103,999 | -1.20% | 46.7만 |
| 2026.10.01 | ₩101,158 | ₩103,624 | ₩99,764 | ₩101,118 | -0.04% | 51.9만 |
| 2026.09.30 | ₩104,334 | ₩104,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,560 |
| -2.66% |
| 49.2만 |
| 2026.09.29 | ₩104,200 | ₩104,388 | ₩100,944 | ₩103,222 | -0.94% | 46.4만 |
|---|
| 2026.09.28 | ₩103,369 | ₩105,259 | ₩100,569 | ₩102,579 | -0.76% | 41.6만 |
|---|
| 2026.09.25 | ₩104,642 | ₩107,121 | ₩102,217 | ₩105,982 | +1.28% | 45.9만 |
|---|
| 2026.09.24 | ₩102,190 | ₩104,441 | ₩100,207 | ₩102,967 | +0.76% | 51.2만 |
|---|
| 2026.09.23 | ₩107,939 | ₩108,434 | ₩102,954 | ₩103,530 | -4.08% | 48.5만 |
|---|
| 2026.09.22 | ₩111,784 | ₩113,902 | ₩108,595 | ₩109,426 | -2.11% | 40.1만 |
|---|
| 2026.09.21 | ₩107,108 | ₩108,622 | ₩104,736 | ₩107,858 | +0.70% | 42.2만 |
|---|
| 2026.09.18 | ₩105,473 | ₩106,625 | ₩104,200 | ₩104,736 | -0.70% | 81.2만 |
|---|
| 2026.09.17 | ₩107,537 | ₩110,217 | ₩105,955 | ₩106,036 | -1.40% | 42.4만 |
|---|
| 2026.09.16 | ₩106,384 | ₩109,868 | ₩101,842 | ₩105,379 | -0.94% | 65만 |
|---|
| 2026.09.15 | ₩105,580 | ₩105,674 | ₩102,967 | ₩104,736 | -0.80% | 49.8만 |
|---|
| 2026.09.14 | ₩102,820 | ₩106,639 | ₩101,909 | ₩105,192 | +2.31% | 63.7만 |
|---|
| 2026.09.11 | ₩103,718 | ₩105,821 | ₩102,069 | ₩104,883 | +1.12% | 60.6만 |
|---|
| 2026.09.10 | ₩100,073 | ₩104,160 | ₩99,617 | ₩101,935 | +1.86% | 53.6만 |
|---|
| 2026.09.09 | ₩100,153 | ₩103,356 | ₩99,858 | ₩102,605 | +2.45% | 37.9만 |
|---|
| 2026.09.08 | ₩103,932 | ₩105,058 | ₩101,574 | ₩101,922 | -1.93% | 42만 |
|---|
| 2026.09.04 | ₩101,493 | ₩105,714 | ₩101,493 | ₩104,736 | +3.20% | 36.7만 |
|---|
| 2026.09.03 | ₩100,930 | ₩102,378 | ₩98,840 | ₩101,654 | +0.72% | 58.8만 |
|---|
| 2026.09.02 | ₩98,746 | ₩102,981 | ₩98,491 | ₩100,207 | +1.48% | 47.1만 |
|---|
| 2026.09.01 | ₩100,260 | ₩101,292 | ₩96,709 | ₩97,031 | -3.22% | 53만 |
|---|
| 2026.08.31 | ₩103,356 | ₩104,187 | ₩101,306 | ₩101,909 | -1.40% | 51.9만 |
|---|
| 2026.08.28 | ₩108,394 | ₩109,681 | ₩105,540 | ₩105,781 | -2.41% | 32만 |
|---|
| 2026.08.27 | ₩109,868 | ₩110,900 | ₩107,537 | ₩107,617 | -2.05% | 33.3만 |
|---|
| 2026.08.26 | ₩111,262 | ₩112,722 | ₩110,190 | ₩110,686 | -0.52% | 55.4만 |
|---|
| 2026.08.25 | ₩114,518 | ₩114,907 | ₩108,287 | ₩110,310 | -3.67% | 48.6만 |
|---|
| 2026.08.24 | ₩113,017 | ₩113,928 | ₩107,496 | ₩109,386 | -3.21% | 84.4만 |
|---|
| 2026.08.21 | ₩105,138 | ₩109,882 | ₩104,455 | ₩109,681 | +4.32% | 80.4만 |
|---|
| 2026.08.20 | ₩102,632 | ₩103,141 | ₩99,148 | ₩102,391 | -0.24% | 75.4만 |
|---|
| 2026.08.19 | ₩109,413 | ₩110,592 | ₩104,106 | ₩104,615 | -4.38% | 63.2만 |
|---|
| 2026.08.18 | ₩110,967 | ₩112,039 | ₩109,305 | ₩109,480 | -1.34% | 45.3만 |
|---|
| 2026.08.17 | ₩113,486 | ₩116,475 | ₩112,763 | ₩112,964 | -0.46% | 53만 |
|---|
| 2026.08.14 | ₩114,183 | ₩117,145 | ₩112,749 | ₩114,907 | +0.63% | 34.8만 |
|---|
| 2026.08.13 | ₩115,376 | ₩118,284 | ₩113,272 | ₩115,845 | +0.41% | 55.9만 |
|---|
| 2026.08.12 | ₩119,262 | ₩120,441 | ₩113,071 | ₩113,151 | -5.12% | 61.6만 |
|---|
| 2026.08.11 | ₩119,985 | ₩122,103 | ₩118,190 | ₩118,377 | -1.34% | 58.2만 |
|---|
| 2026.08.10 | ₩124,917 | ₩125,828 | ₩119,650 | ₩119,985 | -3.95% | 54.4만 |
|---|
| 2026.08.07 | ₩128,950 | ₩131,362 | ₩126,310 | ₩128,119 | -0.64% | 53.8만 |
|---|
| 2026.08.06 | ₩136,655 | ₩139,094 | ₩130,116 | ₩130,210 | -4.72% | 47.2만 |
|---|
| 2026.08.05 | ₩129,044 | ₩145,540 | ₩128,253 | ₩139,349 | +7.99% | 75.8만 |
|---|
| 2026.08.04 | ₩142,900 | ₩145,030 | ₩140,139 | ₩140,823 | -1.45% | 44.5만 |
|---|
| 2026.08.03 | ₩136,776 | ₩141,922 | ₩136,159 | ₩138,665 | +1.38% | 49.5만 |
|---|
| 2026.07.31 | ₩132,729 | ₩134,136 | ₩130,009 | ₩131,429 | -0.98% | 36.7만 |
|---|
| 2026.07.30 | ₩131,376 | ₩132,890 | ₩129,392 | ₩132,675 | +0.99% | 39.3만 |
|---|
| 2026.07.29 | ₩130,357 | ₩134,190 | ₩127,784 | ₩128,227 | -1.63% | 52.1만 |
|---|
| 2026.07.28 | ₩134,511 | ₩138,022 | ₩130,210 | ₩136,119 | +1.20% | 56.3만 |
|---|
| 2026.07.27 | ₩135,275 | ₩138,491 | ₩132,059 | ₩132,850 | -1.79% | 49.2만 |
|---|
| 2026.07.24 | ₩128,468 | ₩135,516 | ₩127,208 | ₩131,429 | +2.31% | 35.5만 |
|---|
| 2026.07.23 | ₩126,578 | ₩127,637 | ₩121,553 | ₩126,605 | +0.02% | 57.7만 |
|---|
| 2026.07.22 | ₩133,064 | ₩134,806 | ₩130,357 | ₩131,697 | -1.03% | 36만 |
|---|
| 2026.07.21 | ₩136,401 | ₩139,067 | ₩135,114 | ₩135,811 | -0.43% | 37.3만 |
|---|
| 2026.07.20 | ₩136,803 | ₩137,834 | ₩133,707 | ₩136,910 | +0.08% | 34만 |
|---|
| 2026.07.17 | ₩136,709 | ₩140,300 | ₩134,002 | ₩135,208 | -1.10% | 39.4만 |
|---|
| 2026.07.16 | ₩140,407 | ₩146,960 | ₩139,322 | ₩141,252 | +0.60% | 45.5만 |
|---|
| 2026.07.15 | ₩140,032 | ₩145,486 | ₩139,952 | ₩144,387 | +3.11% | 44.4만 |
|---|
| 2026.07.14 | ₩144,950 | ₩145,339 | ₩139,389 | ₩139,751 | -3.59% | 45.8만 |
|---|
| 2026.07.13 | ₩147,710 | ₩148,916 | ₩142,123 | ₩143,235 | -3.03% | 52.2만 |
|---|
| 2026.07.10 | ₩151,730 | ₩152,320 | ₩146,504 | ₩148,769 | -1.95% | 36.6만 |
|---|
| 2026.07.09 | ₩148,447 | ₩154,317 | ₩147,000 | ₩153,633 | +3.49% | 37.7만 |
|---|
| 2026.07.08 | ₩147,402 | ₩148,340 | ₩138,960 | ₩145,071 | -1.58% | 63.6만 |
|---|
| 2026.07.07 | ₩160,534 | ₩160,534 | ₩147,416 | ₩148,930 | -7.23% | 54.5만 |
|---|
| 2026.07.06 | ₩161,432 | ₩164,233 | ₩153,606 | ₩154,933 | -4.03% | 50.9만 |
|---|
| 2026.07.02 | ₩160,816 | ₩165,667 | ₩154,665 | ₩159,020 | -1.12% | 61.5만 |
|---|
| 2026.07.01 | ₩160,642 | ₩164,983 | ₩158,524 | ₩159,677 | -0.60% | 70.8만 |
|---|
| 2026.06.30 | ₩155,040 | ₩161,365 | ₩154,236 | ₩157,586 | +1.64% | 90.4만 |
|---|
| 2026.06.29 | ₩155,349 | ₩156,863 | ₩149,881 | ₩153,030 | -1.49% | 88.6만 |
|---|
| 2026.06.26 | ₩148,863 | ₩156,970 | ₩147,992 | ₩155,576 | +4.51% | 201.7만 |
|---|
| 2026.06.25 | ₩144,789 | ₩152,789 | ₩144,561 | ₩147,469 | +1.85% | 92.9만 |
|---|
| 2026.06.24 | ₩140,702 | ₩144,561 | ₩140,354 | ₩143,811 | +2.21% | 69.4만 |
|---|
| 2026.06.23 | ₩132,474 | ₩140,501 | ₩132,474 | ₩138,746 | +4.73% | 40만 |
|---|
| 2026.06.22 | ₩134,069 | ₩139,456 | ₩132,126 | ₩136,923 | +2.13% | 48.7만 |
|---|
| 2026.06.18 | ₩132,206 | ₩137,432 | ₩131,751 | ₩135,020 | +2.13% | 75.4만 |
|---|
| 2026.06.17 | ₩131,322 | ₩135,798 | ₩128,347 | ₩128,495 | -2.15% | 56.5만 |
|---|
| 2026.06.16 | ₩129,701 | ₩133,680 | ₩127,476 | ₩128,535 | -0.90% | 38.7만 |
|---|
| 2026.06.15 | ₩131,523 | ₩136,066 | ₩126,913 | ₩127,624 | -2.96% | 74.2만 |
|---|
| 2026.06.12 | ₩118,404 | ₩124,716 | ₩116,528 | ₩122,732 | +3.66% | 66.1만 |
|---|
| 2026.06.11 | ₩107,202 | ₩115,791 | ₩107,202 | ₩115,295 | +7.55% | 87.1만 |
|---|
| 2026.06.10 | ₩114,424 | ₩115,228 | ₩107,215 | ₩107,403 | -6.14% | 38.2만 |
|---|
| 2026.06.09 | ₩114,143 | ₩119,208 | ₩109,734 | ₩116,166 | +1.77% | 66.7만 |
|---|
| 2026.06.08 | ₩112,709 | ₩114,465 | ₩109,935 | ₩110,297 | -2.14% | 45.8만 |
|---|
| 2026.06.05 | ₩112,361 | ₩114,317 | ₩110,793 | ₩112,722 | +0.32% | 61만 |
|---|
| 2026.06.04 | ₩113,580 | ₩115,376 | ₩112,280 | ₩113,191 | -0.34% | 46.2만 |
|---|
| 2026.06.03 | ₩115,443 | ₩115,563 | ₩110,712 | ₩111,195 | -3.68% | 55.4만 |
|---|
| 2026.06.02 | ₩121,540 | ₩121,540 | ₩116,609 | ₩117,480 | -3.34% | 48.6만 |
|---|
| 2026.06.01 | ₩118,980 | ₩120,588 | ₩113,928 | ₩119,476 | +0.42% | 63만 |
|---|
| 2026.05.29 | ₩121,580 | ₩125,533 | ₩120,428 | ₩122,759 | +0.97% | 52.9만 |
|---|
| 2026.05.28 | ₩118,498 | ₩124,139 | ₩118,431 | ₩121,580 | +2.60% | 44.8만 |
|---|
| 2026.05.27 | ₩119,409 | ₩124,233 | ₩119,409 | ₩121,942 | +2.12% | 62만 |
|---|
| 2026.05.26 | ₩110,887 | ₩118,217 | ₩110,887 | ₩116,850 | +5.38% | 65.1만 |
|---|
| 2026.05.22 | ₩109,587 | ₩111,811 | ₩107,255 | ₩107,617 | -1.80% | 40.9만 |
|---|
| 2026.05.21 | ₩101,024 | ₩109,319 | ₩98,719 | ₩109,064 | +7.96% | 72.8만 |
|---|
| 2026.05.20 | ₩94,069 | ₩104,709 | ₩93,319 | ₩103,302 | +9.81% | 76.8만 |
|---|
| 2026.05.19 | ₩99,188 | ₩99,188 | ₩93,413 | ₩93,627 | -5.61% | 108.5만 |
|---|
| 2026.05.18 | ₩100,676 | ₩105,084 | ₩98,491 | ₩100,046 | -0.63% | 65.1만 |
|---|
| 2026.05.15 | ₩104,763 | ₩104,870 | ₩99,925 | ₩100,368 | -4.20% | 75.4만 |
|---|
| 2026.05.14 | ₩102,726 | ₩108,542 | ₩102,726 | ₩107,711 | +4.85% | 104.2만 |
|---|
| 2026.05.13 | ₩102,110 | ₩103,624 | ₩100,769 | ₩100,783 | -1.30% | 76.4만 |
|---|
| 2026.05.12 | ₩105,527 | ₩105,754 | ₩99,617 | ₩103,838 | -1.60% | 107.4만 |
|---|
| 2026.05.11 | ₩110,364 | ₩110,364 | ₩106,277 | ₩106,371 | -3.62% | 59만 |
|---|
| 2026.05.08 | ₩110,123 | ₩112,401 | ₩110,123 | ₩111,262 | +1.03% | 46만 |
|---|
| 2026.05.07 | ₩109,212 | ₩113,902 | ₩108,006 | ₩110,123 | +0.83% | 75.2만 |
|---|
| 2026.05.06 | ₩107,684 | ₩110,712 | ₩105,862 | ₩107,309 | -0.35% | 48.3만 |
|---|
| 2026.05.05 | ₩97,232 | ₩102,284 | ₩97,232 | ₩101,507 | +4.40% | 46.6만 |
|---|
| 2026.05.04 | ₩100,475 | ₩101,292 | ₩94,177 | ₩96,441 | -4.01% | 50.8만 |
|---|
| 2026.05.01 | ₩98,934 | ₩108,300 | ₩98,934 | ₩100,528 | +1.61% | 104.1만 |
|---|
| 2026.04.30 | ₩101,185 | ₩104,776 | ₩100,528 | ₩101,359 | +0.17% | 76.3만 |
|---|
| 2026.04.29 | ₩102,525 | ₩102,940 | ₩97,929 | ₩99,845 | -2.61% | 55.8만 |
|---|
| 2026.04.28 | ₩106,223 | ₩107,041 | ₩103,155 | ₩104,267 | -1.84% | 34.7만 |
|---|
| 2026.04.27 | ₩105,781 | ₩108,166 | ₩104,843 | ₩106,384 | +0.57% | 36만 |
|---|
| 2026.04.24 | ₩105,366 | ₩109,694 | ₩104,883 | ₩105,942 | +0.55% | 36.9만 |
|---|
| 2026.04.23 | ₩108,769 | ₩110,712 | ₩104,079 | ₩105,513 | -2.99% | 60.6만 |
|---|
| 2026.04.22 | ₩114,880 | ₩115,014 | ₩107,362 | ₩108,073 | -5.93% | 52.6만 |
|---|
| 2026.04.21 | ₩120,468 | ₩122,813 | ₩114,089 | ₩114,666 | -4.82% | 41.7만 |
|---|
| 2026.04.20 | ₩122,049 | ₩123,510 | ₩119,222 | ₩121,071 | -0.80% | 41.9만 |
|---|
| 2026.04.17 | ₩120,320 | ₩128,267 | ₩119,530 | ₩123,000 | +2.23% | 66.6만 |
|---|
| 2026.04.16 | ₩118,927 | ₩120,361 | ₩112,508 | ₩112,883 | -5.08% | 64만 |
|---|
| 2026.04.15 | ₩119,784 | ₩120,923 | ₩117,480 | ₩118,243 | -1.29% | 31.7만 |
|---|
| 2026.04.14 | ₩117,011 | ₩123,094 | ₩116,515 | ₩120,401 | +2.90% | 52.5만 |
|---|
| 2026.04.13 | ₩111,141 | ₩114,304 | ₩109,439 | ₩114,223 | +2.77% | 32.2만 |
|---|
| 2026.04.10 | ₩116,676 | ₩118,123 | ₩113,567 | ₩114,679 | -1.71% | 18.4만 |
|---|
| 2026.04.09 | ₩114,478 | ₩118,083 | ₩112,535 | ₩116,421 | +1.70% | 49.4만 |
|---|
| 2026.04.08 | ₩121,513 | ₩126,819 | ₩113,902 | ₩115,952 | -4.58% | 97.3만 |
|---|
| 2026.04.07 | ₩106,371 | ₩108,944 | ₩104,816 | ₩108,193 | +1.71% | 43만 |
|---|
| 2026.04.06 | ₩109,935 | ₩110,954 | ₩106,532 | ₩108,515 | -1.29% | 43만 |
|---|
| 2026.04.02 | ₩105,553 | ₩111,999 | ₩104,414 | ₩111,007 | +5.17% | 43.3만 |
|---|
| 2026.04.01 | ₩110,873 | ₩115,362 | ₩108,984 | ₩111,382 | +0.46% | 44.2만 |
|---|
| 2026.03.31 | ₩105,513 | ₩110,431 | ₩103,383 | ₩108,595 | +2.92% | 42.3만 |
|---|
| 2026.03.30 | ₩106,264 | ₩108,006 | ₩101,828 | ₩102,592 | -3.46% | 37만 |
|---|
| 2026.03.27 | ₩109,882 | ₩111,476 | ₩104,857 | ₩106,398 | -3.17% | 36만 |
|---|
| 2026.03.26 | ₩111,423 | ₩114,411 | ₩110,900 | ₩112,468 | +0.94% | 19.3만 |
|---|
| 2026.03.25 | ₩115,295 | ₩117,949 | ₩111,932 | ₩113,754 | -1.34% | 40.1만 |
|---|
| 2026.03.24 | ₩108,555 | ₩113,245 | ₩107,255 | ₩112,079 | +3.25% | 27.4만 |
|---|
| 2026.03.23 | ₩111,758 | ₩112,347 | ₩107,644 | ₩110,337 | -1.27% | 51.2만 |
|---|
| 2026.03.20 | ₩105,500 | ₩106,880 | ₩101,748 | ₩103,249 | -2.13% | 50.7만 |
|---|
| 2026.03.19 | ₩101,292 | ₩107,054 | ₩99,791 | ₩106,170 | +4.82% | 29.8만 |
|---|
| 2026.03.18 | ₩106,357 | ₩107,898 | ₩101,815 | ₩103,436 | -2.75% | 52.2만 |
|---|
| 2026.03.17 | ₩105,326 | ₩109,587 | ₩104,883 | ₩107,202 | +1.78% | 57만 |
|---|
| 2026.03.16 | ₩103,275 | ₩104,401 | ₩99,456 | ₩100,046 | -3.13% | 62만 |
|---|
| 2026.03.13 | ₩105,754 | ₩105,754 | ₩98,974 | ₩100,555 | -4.92% | 54만 |
|---|
| 2026.03.12 | ₩105,473 | ₩108,501 | ₩102,766 | ₩103,262 | -2.10% | 59.6만 |
|---|
| 2026.03.11 | ₩109,118 | ₩111,664 | ₩107,751 | ₩110,083 | +0.88% | 39.5만 |
|---|
| 2026.03.10 | ₩110,351 | ₩116,796 | ₩107,161 | ₩112,227 | +1.70% | 78.5만 |
|---|
| 2026.03.09 | ₩101,587 | ₩110,940 | ₩99,269 | ₩110,525 | +8.80% | 74.1만 |
|---|
| 2026.03.06 | ₩107,443 | ₩109,908 | ₩104,749 | ₩106,532 | -0.85% | 42.3만 |
|---|
| 2026.03.05 | ₩120,615 | ₩120,696 | ₩110,176 | ₩112,736 | -6.53% | 87.5만 |
|---|
| 2026.03.04 | ₩132,220 | ₩133,587 | ₩122,545 | ₩123,402 | -6.67% | 61.8만 |
|---|
| 2026.03.03 | ₩125,627 | ₩130,424 | ₩120,977 | ₩128,548 | +2.33% | 61.2만 |
|---|
| 2026.03.02 | ₩129,955 | ₩135,476 | ₩127,717 | ₩130,933 | +0.75% | 43.8만 |
|---|
| 2026.02.27 | ₩139,362 | ₩140,273 | ₩133,225 | ₩136,883 | -1.78% | 41.7만 |
|---|
| 2026.02.26 | ₩139,898 | ₩145,526 | ₩139,134 | ₩142,712 | +2.01% | 37.9만 |
|---|
| 2026.02.25 | ₩142,096 | ₩142,096 | ₩136,843 | ₩137,674 | -3.11% | 27.4만 |
|---|
| 2026.02.24 | ₩139,590 | ₩143,208 | ₩136,213 | ₩138,947 | -0.46% | 42.7만 |
|---|
| 2026.02.23 | ₩141,989 | ₩143,530 | ₩137,875 | ₩138,947 | -2.14% | 45.3만 |
|---|
| 2026.02.20 | ₩139,067 | ₩144,682 | ₩136,896 | ₩144,213 | +3.70% | 33.8만 |
|---|
| 2026.02.19 | ₩144,803 | ₩144,803 | ₩137,071 | ₩139,603 | -3.59% | 38.5만 |
|---|
| 2026.02.18 | ₩150,364 | ₩154,906 | ₩145,111 | ₩147,081 | -2.18% | 44만 |
|---|
| 2026.02.17 | ₩149,104 | ₩154,424 | ₩148,126 | ₩152,816 | +2.49% | 43.6만 |
|---|
| 2026.02.13 | ₩146,732 | ₩151,931 | ₩143,382 | ₩149,144 | +1.64% | 46.6만 |
|---|
| 2026.02.12 | ₩149,895 | ₩152,186 | ₩139,509 | ₩146,437 | -2.31% | 69.6만 |
|---|
| 2026.02.11 | ₩153,486 | ₩156,394 | ₩142,471 | ₩146,504 | -4.55% | 58.1만 |
|---|
| 2026.02.10 | ₩151,516 | ₩154,772 | ₩150,163 | ₩153,218 | +1.12% | 43.7만 |
|---|
| 2026.02.09 | ₩153,821 | ₩158,122 | ₩152,079 | ₩152,668 | -0.75% | 77.7만 |
|---|
| 2026.02.06 | ₩136,186 | ₩157,131 | ₩135,154 | ₩153,821 | +12.95% | 161.9만 |
|---|
| 2026.02.05 | ₩137,057 | ₩139,496 | ₩130,384 | ₩133,225 | -2.80% | 95.2만 |
|---|
| 2026.02.04 | ₩126,404 | ₩134,618 | ₩126,136 | ₩133,814 | +5.86% | 126.8만 |
|---|
| 2026.02.03 | ₩124,247 | ₩128,923 | ₩122,933 | ₩124,327 | +0.06% | 60.2만 |
|---|
| 2026.02.02 | ₩118,860 | ₩124,943 | ₩118,860 | ₩122,022 | +2.66% | 49.9만 |
|---|
| 2026.01.30 | ₩120,454 | ₩122,277 | ₩116,810 | ₩118,766 | -1.40% | 49.2만 |
|---|
| 2026.01.29 | ₩118,109 | ₩122,545 | ₩116,568 | ₩122,531 | +3.74% | 70.5만 |
|---|
| 2026.01.28 | ₩116,970 | ₩118,766 | ₩115,228 | ₩116,247 | -0.62% | 33.9만 |
|---|
| 2026.01.27 | ₩115,979 | ₩116,702 | ₩113,781 | ₩114,371 | -1.39% | 49.9만 |
|---|
| 2026.01.26 | ₩117,694 | ₩119,235 | ₩114,920 | ₩115,416 | -1.94% | 39.5만 |
|---|
| 2026.01.23 | ₩119,128 | ₩120,454 | ₩117,627 | ₩118,619 | -0.43% | 40.2만 |
|---|
| 2026.01.22 | ₩122,880 | ₩125,453 | ₩120,320 | ₩121,044 | -1.49% | 39.5만 |
|---|
| 2026.01.21 | ₩121,178 | ₩122,759 | ₩119,369 | ₩121,419 | +0.20% | 49.6만 |
|---|
| 2026.01.20 | ₩121,500 | ₩122,947 | ₩117,922 | ₩118,846 | -2.18% | 55.3만 |
|---|
| 2026.01.16 | ₩118,699 | ₩121,191 | ₩115,992 | ₩120,535 | +1.55% | 34.6만 |
|---|
| 2026.01.15 | ₩116,341 | ₩120,776 | ₩115,282 | ₩119,088 | +2.36% | 47만 |
|---|
| 2026.01.14 | ₩115,242 | ₩116,796 | ₩112,575 | ₩115,898 | +0.57% | 84.4만 |
|---|
| 2026.01.13 | ₩116,180 | ₩120,267 | ₩113,915 | ₩115,336 | -0.73% | 82.4만 |
|---|
| 2026.01.12 | ₩121,473 | ₩123,282 | ₩115,791 | ₩119,275 | -1.81% | 191.2만 |
|---|
| 2026.01.09 | ₩126,444 | ₩129,835 | ₩125,037 | ₩127,262 | +0.65% | 41.4만 |
|---|
| 2026.01.08 | ₩123,027 | ₩125,962 | ₩123,027 | ₩123,912 | +0.72% | 31.9만 |
|---|
| 2026.01.07 | ₩125,627 | ₩127,557 | ₩122,478 | ₩124,555 | -0.85% | 25.2만 |
|---|
| 2026.01.06 | ₩124,970 | ₩126,605 | ₩121,969 | ₩124,890 | -0.06% | 36.4만 |
|---|
| 2026.01.05 | ₩117,037 | ₩124,059 | ₩117,037 | ₩123,268 | +5.32% | 38.9만 |
|---|
| 2026.01.02 | ₩114,451 | ₩118,123 | ₩113,178 | ₩117,935 | +3.04% | 28.8만 |
|---|
| 2025.12.31 | ₩116,019 | ₩116,059 | ₩113,500 | ₩114,264 | -1.51% | 18.7만 |
|---|
| 2025.12.30 | ₩113,928 | ₩117,185 | ₩112,722 | ₩116,434 | +2.20% | 23.2만 |
|---|
| 2025.12.29 | ₩111,369 | ₩113,567 | ₩111,007 | ₩113,433 | +1.85% | 22.5만 |
|---|
| 2025.12.26 | ₩112,508 | ₩114,076 | ₩112,294 | ₩113,446 | +0.83% | 17만 |
|---|
| 2025.12.24 | ₩111,516 | ₩114,183 | ₩110,016 | ₩113,419 | +1.71% | 10.7만 |
|---|
| 2025.12.23 | ₩113,607 | ₩114,424 | ₩111,141 | ₩111,557 | -1.80% | 22.6만 |
|---|
| 2025.12.22 | ₩114,947 | ₩115,550 | ₩113,218 | ₩114,451 | -0.43% | 27.1만 |
|---|
| 2025.12.19 | ₩113,084 | ₩115,778 | ₩111,141 | ₩114,089 | +0.89% | 47.6만 |
|---|
| 2025.12.18 | ₩116,287 | ₩117,828 | ₩114,223 | ₩114,893 | -1.20% | 22.2만 |
|---|
| 2025.12.17 | ₩116,582 | ₩119,825 | ₩114,183 | ₩114,558 | -1.74% | 26.9만 |
|---|
| 2025.12.16 | ₩117,024 | ₩120,669 | ₩111,449 | ₩116,863 | -0.14% | 35.7만 |
|---|
| 2025.12.15 | ₩117,868 | ₩118,230 | ₩114,532 | ₩117,600 | -0.23% | 38.8만 |
|---|
| 2025.12.12 | ₩118,083 | ₩124,622 | ₩115,014 | ₩115,054 | -2.56% | 65.5만 |
|---|
| 2025.12.11 | ₩110,833 | ₩112,937 | ₩108,287 | ₩112,776 | +1.75% | 30.7만 |
|---|
| 2025.12.10 | ₩111,275 | ₩113,902 | ₩109,185 | ₩110,552 | -0.65% | 36.5만 |
|---|
| 2025.12.09 | ₩109,855 | ₩111,691 | ₩108,153 | ₩110,659 | +0.73% | 20.2만 |
|---|
| 2025.12.08 | ₩110,337 | ₩111,825 | ₩108,836 | ₩110,203 | -0.12% | 33.4만 |
|---|
| 2025.12.05 | ₩106,264 | ₩111,771 | ₩105,218 | ₩110,739 | +4.21% | 21.9만 |
|---|
| 2025.12.04 | ₩105,862 | ₩108,528 | ₩104,776 | ₩106,451 | +0.56% | 25.2만 |
|---|
| 2025.12.03 | ₩104,334 | ₩108,274 | ₩104,307 | ₩107,081 | +2.63% | 32.5만 |
|---|
| 2025.12.02 | ₩102,096 | ₩107,001 | ₩99,751 | ₩103,838 | +1.71% | 38.5만 |
|---|
| 2025.12.01 | ₩99,309 | ₩104,160 | ₩98,759 | ₩101,721 | +2.43% | 34.6만 |
|---|
| 2025.11.28 | ₩103,905 | ₩104,160 | ₩100,837 | ₩101,842 | -1.99% | 16.2만 |
|---|
| 2025.11.26 | ₩95,959 | ₩104,883 | ₩95,959 | ₩103,959 | +8.34% | 49만 |
|---|
| 2025.11.25 | ₩91,845 | ₩100,368 | ₩91,845 | ₩97,165 | +5.79% | 48.1만 |
|---|
| 2025.11.24 | ₩87,477 | ₩92,260 | ₩86,579 | ₩91,738 | +4.87% | 32만 |
|---|
| 2025.11.21 | ₩82,827 | ₩89,085 | ₩82,545 | ₩87,704 | +5.89% | 40.9만 |
|---|
| 2025.11.20 | ₩84,944 | ₩86,297 | ₩82,224 | ₩82,773 | -2.56% | 22.9만 |
|---|
| 2025.11.19 | ₩86,096 | ₩86,565 | ₩82,693 | ₩82,947 | -3.66% | 23.3만 |
|---|
| 2025.11.18 | ₩82,813 | ₩86,579 | ₩82,505 | ₩85,359 | +3.07% | 33.1만 |
|---|
| 2025.11.17 | ₩88,133 | ₩88,240 | ₩83,108 | ₩84,314 | -4.33% | 28.7만 |
|---|
| 2025.11.14 | ₩87,222 | ₩89,111 | ₩85,976 | ₩88,388 | +1.34% | 29만 |
|---|
| 2025.11.13 | ₩91,095 | ₩93,842 | ₩88,910 | ₩89,125 | -2.16% | 24.6만 |
|---|
| 2025.11.12 | ₩89,299 | ₩93,426 | ₩89,259 | ₩92,555 | +3.65% | 30.5만 |
|---|
| 2025.11.11 | ₩91,121 | ₩93,560 | ₩88,897 | ₩89,460 | -1.82% | 32.7만 |
|---|
| 2025.11.10 | ₩96,977 | ₩97,098 | ₩91,282 | ₩91,550 | -5.60% | 27.9만 |
|---|
| 2025.11.07 | ₩90,331 | ₩96,146 | ₩87,999 | ₩94,994 | +5.16% | 37만 |
|---|
| 2025.11.06 | ₩93,560 | ₩95,543 | ₩90,049 | ₩92,341 | -1.30% | 40만 |
|---|
| 2025.11.05 | ₩80,240 | ₩97,460 | ₩79,101 | ₩97,245 | +21.19% | 108.2만 |
|---|
| 2025.11.04 | ₩81,607 | ₩82,049 | ₩76,529 | ₩77,761 | -4.71% | 51.6만 |
|---|
| 2025.11.03 | ₩83,322 | ₩84,703 | ₩81,580 | ₩82,987 | -0.40% | 25.8만 |
|---|
| 2025.10.31 | ₩81,178 | ₩83,456 | ₩80,857 | ₩83,322 | +2.64% | 31.2만 |
|---|
| 2025.10.30 | ₩83,416 | ₩84,783 | ₩81,379 | ₩81,862 | -1.86% | 20만 |
|---|
| 2025.10.29 | ₩83,497 | ₩85,828 | ₩82,545 | ₩83,657 | +0.19% | 20만 |
|---|
| 2025.10.28 | ₩87,101 | ₩87,503 | ₩83,751 | ₩84,823 | -2.62% | 23.3만 |
|---|
| 2025.10.27 | ₩89,259 | ₩90,961 | ₩87,490 | ₩87,731 | -1.71% | 23.4만 |
|---|
| 2025.10.24 | ₩86,820 | ₩89,848 | ₩86,820 | ₩89,125 | +2.65% | 26.2만 |
|---|
| 2025.10.23 | ₩89,178 | ₩89,768 | ₩86,150 | ₩86,820 | -2.64% | 29.7만 |
|---|
| 2025.10.22 | ₩90,974 | ₩91,791 | ₩88,709 | ₩88,924 | -2.25% | 28.3만 |
|---|
| 2025.10.21 | ₩87,383 | ₩91,818 | ₩87,369 | ₩90,987 | +4.13% | 47.1만 |
|---|
| 2025.10.20 | ₩85,761 | ₩89,513 | ₩85,319 | ₩88,321 | +2.98% | 19.5만 |
|---|
| 2025.10.17 | ₩86,672 | ₩86,900 | ₩85,091 | ₩85,694 | -1.13% | 30.3만 |
|---|
| 2025.10.16 | ₩87,329 | ₩88,602 | ₩82,304 | ₩87,905 | +0.66% | 47.2만 |
|---|
| 2025.10.15 | ₩87,275 | ₩88,147 | ₩85,949 | ₩87,892 | +0.71% | 16.4만 |
|---|
| 2025.10.14 | ₩80,696 | ₩88,281 | ₩80,696 | ₩87,262 | +8.14% | 23.7만 |
|---|
| 2025.10.13 | ₩80,602 | ₩82,291 | ₩79,758 | ₩81,795 | +1.48% | 12.6만 |
|---|
| 2025.10.10 | ₩81,835 | ₩82,840 | ₩77,895 | ₩78,726 | -3.80% | 27.9만 |
|---|