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 | ₩100,779 | ₩102,715 | ₩98,977 | ₩102,048 | +1.26% | 30.7만 |
| 2026.10.08 | ₩100,312 | ₩102,929 | ₩98,964 | ₩102,034 | +1.72% | 62.2만 |
| 2026.10.07 | ₩100,940 | ₩103,022 | ₩99,912 | ₩101,848 | +0.90% | 38.4만 |
| 2026.10.06 | ₩103,436 | ₩106,547 | ₩101,474 | ₩103,530 | +0.09% | 44.6만 |
| 2026.10.05 | ₩102,836 | ₩103,810 | ₩99,751 | ₩100,325 | -2.44% | 41.8만 |
| 2026.10.02 | ₩104,878 | ₩105,079 | ₩101,247 | ₩103,623 | -1.20% | 46.7만 |
| 2026.10.01 | ₩100,793 | ₩103,249 | ₩99,404 | ₩100,753 | -0.04% | 51.9만 |
| 2026.09.30 | ₩103,957 | ₩103,957 | ₩99,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,193 |
| -2.66% |
| 49.2만 |
| 2026.09.29 | ₩103,824 | ₩104,011 | ₩100,579 | ₩102,849 | -0.94% | 46.4만 |
|---|
| 2026.09.28 | ₩102,996 | ₩104,878 | ₩100,205 | ₩102,208 | -0.76% | 41.6만 |
|---|
| 2026.09.25 | ₩104,264 | ₩106,734 | ₩101,848 | ₩105,599 | +1.28% | 45.9만 |
|---|
| 2026.09.24 | ₩101,821 | ₩104,064 | ₩99,845 | ₩102,595 | +0.76% | 51.2만 |
|---|
| 2026.09.23 | ₩107,549 | ₩108,043 | ₩102,582 | ₩103,156 | -4.08% | 48.5만 |
|---|
| 2026.09.22 | ₩111,381 | ₩113,490 | ₩108,203 | ₩109,031 | -2.11% | 40.1만 |
|---|
| 2026.09.21 | ₩106,721 | ₩108,230 | ₩104,358 | ₩107,469 | +0.70% | 42.2만 |
|---|
| 2026.09.18 | ₩105,092 | ₩106,240 | ₩103,824 | ₩104,358 | -0.70% | 81.2만 |
|---|
| 2026.09.17 | ₩107,148 | ₩109,819 | ₩105,573 | ₩105,653 | -1.40% | 42.4만 |
|---|
| 2026.09.16 | ₩106,000 | ₩109,471 | ₩101,474 | ₩104,999 | -0.94% | 65만 |
|---|
| 2026.09.15 | ₩105,199 | ₩105,292 | ₩102,595 | ₩104,358 | -0.80% | 49.8만 |
|---|
| 2026.09.14 | ₩102,448 | ₩106,254 | ₩101,540 | ₩104,812 | +2.31% | 63.7만 |
|---|
| 2026.09.11 | ₩103,343 | ₩105,439 | ₩101,701 | ₩104,505 | +1.12% | 60.6만 |
|---|
| 2026.09.10 | ₩99,711 | ₩103,784 | ₩99,257 | ₩101,567 | +1.86% | 53.6만 |
|---|
| 2026.09.09 | ₩99,791 | ₩102,982 | ₩99,498 | ₩102,235 | +2.45% | 37.9만 |
|---|
| 2026.09.08 | ₩103,557 | ₩104,678 | ₩101,207 | ₩101,554 | -1.93% | 42만 |
|---|
| 2026.09.04 | ₩101,127 | ₩105,332 | ₩101,127 | ₩104,358 | +3.20% | 36.7만 |
|---|
| 2026.09.03 | ₩100,566 | ₩102,008 | ₩98,483 | ₩101,287 | +0.72% | 58.8만 |
|---|
| 2026.09.02 | ₩98,389 | ₩102,609 | ₩98,136 | ₩99,845 | +1.48% | 47.1만 |
|---|
| 2026.09.01 | ₩99,898 | ₩100,926 | ₩96,360 | ₩96,680 | -3.22% | 53만 |
|---|
| 2026.08.31 | ₩102,982 | ₩103,810 | ₩100,940 | ₩101,540 | -1.40% | 51.9만 |
|---|
| 2026.08.28 | ₩108,003 | ₩109,284 | ₩105,159 | ₩105,399 | -2.41% | 32만 |
|---|
| 2026.08.27 | ₩109,471 | ₩110,499 | ₩107,148 | ₩107,228 | -2.05% | 33.3만 |
|---|
| 2026.08.26 | ₩110,860 | ₩112,315 | ₩109,792 | ₩110,286 | -0.52% | 55.4만 |
|---|
| 2026.08.25 | ₩114,104 | ₩114,492 | ₩107,896 | ₩109,912 | -3.67% | 48.6만 |
|---|
| 2026.08.24 | ₩112,609 | ₩113,517 | ₩107,108 | ₩108,991 | -3.21% | 84.4만 |
|---|
| 2026.08.21 | ₩104,758 | ₩109,485 | ₩104,077 | ₩109,284 | +4.32% | 80.4만 |
|---|
| 2026.08.20 | ₩102,261 | ₩102,769 | ₩98,790 | ₩102,021 | -0.24% | 75.4만 |
|---|
| 2026.08.19 | ₩109,017 | ₩110,192 | ₩103,730 | ₩104,238 | -4.38% | 63.2만 |
|---|
| 2026.08.18 | ₩110,566 | ₩111,634 | ₩108,911 | ₩109,084 | -1.34% | 45.3만 |
|---|
| 2026.08.17 | ₩113,076 | ₩116,054 | ₩112,355 | ₩112,556 | -0.46% | 53만 |
|---|
| 2026.08.14 | ₩113,771 | ₩116,721 | ₩112,342 | ₩114,492 | +0.63% | 34.8만 |
|---|
| 2026.08.13 | ₩114,959 | ₩117,856 | ₩112,863 | ₩115,426 | +0.41% | 55.9만 |
|---|
| 2026.08.12 | ₩118,831 | ₩120,006 | ₩112,662 | ₩112,743 | -5.12% | 61.6만 |
|---|
| 2026.08.11 | ₩119,552 | ₩121,662 | ₩117,763 | ₩117,950 | -1.34% | 58.2만 |
|---|
| 2026.08.10 | ₩124,465 | ₩125,373 | ₩119,218 | ₩119,552 | -3.95% | 54.4만 |
|---|
| 2026.08.07 | ₩128,484 | ₩130,888 | ₩125,854 | ₩127,657 | -0.64% | 53.8만 |
|---|
| 2026.08.06 | ₩136,162 | ₩138,592 | ₩129,646 | ₩129,739 | -4.72% | 47.2만 |
|---|
| 2026.08.05 | ₩128,578 | ₩145,014 | ₩127,790 | ₩138,845 | +7.99% | 75.8만 |
|---|
| 2026.08.04 | ₩142,384 | ₩144,507 | ₩139,633 | ₩140,314 | -1.45% | 44.5만 |
|---|
| 2026.08.03 | ₩136,282 | ₩141,409 | ₩135,668 | ₩138,164 | +1.38% | 49.5만 |
|---|
| 2026.07.31 | ₩132,250 | ₩133,652 | ₩129,539 | ₩130,954 | -0.98% | 36.7만 |
|---|
| 2026.07.30 | ₩130,901 | ₩132,410 | ₩128,925 | ₩132,196 | +0.99% | 39.3만 |
|---|
| 2026.07.29 | ₩129,886 | ₩133,705 | ₩127,323 | ₩127,763 | -1.63% | 52.1만 |
|---|
| 2026.07.28 | ₩134,025 | ₩137,524 | ₩129,739 | ₩135,628 | +1.20% | 56.3만 |
|---|
| 2026.07.27 | ₩134,786 | ₩137,991 | ₩131,582 | ₩132,370 | -1.79% | 49.2만 |
|---|
| 2026.07.24 | ₩128,004 | ₩135,027 | ₩126,749 | ₩130,954 | +2.31% | 35.5만 |
|---|
| 2026.07.23 | ₩126,121 | ₩127,176 | ₩121,114 | ₩126,148 | +0.02% | 57.7만 |
|---|
| 2026.07.22 | ₩132,583 | ₩134,319 | ₩129,886 | ₩131,221 | -1.03% | 36만 |
|---|
| 2026.07.21 | ₩135,908 | ₩138,565 | ₩134,626 | ₩135,320 | -0.43% | 37.3만 |
|---|
| 2026.07.20 | ₩136,309 | ₩137,337 | ₩133,224 | ₩136,415 | +0.08% | 34만 |
|---|
| 2026.07.17 | ₩136,215 | ₩139,793 | ₩133,518 | ₩134,720 | -1.10% | 39.4만 |
|---|
| 2026.07.16 | ₩139,900 | ₩146,429 | ₩138,819 | ₩140,741 | +0.60% | 45.5만 |
|---|
| 2026.07.15 | ₩139,526 | ₩144,960 | ₩139,446 | ₩143,866 | +3.11% | 44.4만 |
|---|
| 2026.07.14 | ₩144,426 | ₩144,814 | ₩138,885 | ₩139,246 | -3.59% | 45.8만 |
|---|
| 2026.07.13 | ₩147,177 | ₩148,379 | ₩141,609 | ₩142,717 | -3.03% | 52.2만 |
|---|
| 2026.07.10 | ₩151,182 | ₩151,770 | ₩145,975 | ₩148,232 | -1.95% | 36.6만 |
|---|
| 2026.07.09 | ₩147,911 | ₩153,759 | ₩146,469 | ₩153,078 | +3.49% | 37.7만 |
|---|
| 2026.07.08 | ₩146,870 | ₩147,804 | ₩138,458 | ₩144,547 | -1.58% | 63.6만 |
|---|
| 2026.07.07 | ₩159,955 | ₩159,955 | ₩146,883 | ₩148,392 | -7.23% | 54.5만 |
|---|
| 2026.07.06 | ₩160,849 | ₩163,640 | ₩153,052 | ₩154,374 | -4.03% | 50.9만 |
|---|
| 2026.07.02 | ₩160,235 | ₩165,068 | ₩154,106 | ₩158,446 | -1.12% | 61.5만 |
|---|
| 2026.07.01 | ₩160,061 | ₩164,387 | ₩157,952 | ₩159,100 | -0.60% | 70.8만 |
|---|
| 2026.06.30 | ₩154,480 | ₩160,782 | ₩153,679 | ₩157,017 | +1.64% | 90.4만 |
|---|
| 2026.06.29 | ₩154,787 | ₩156,296 | ₩149,340 | ₩152,478 | -1.49% | 88.6만 |
|---|
| 2026.06.26 | ₩148,325 | ₩156,403 | ₩147,457 | ₩155,014 | +4.51% | 201.7만 |
|---|
| 2026.06.25 | ₩144,266 | ₩152,237 | ₩144,039 | ₩146,937 | +1.85% | 92.9만 |
|---|
| 2026.06.24 | ₩140,194 | ₩144,039 | ₩139,847 | ₩143,292 | +2.21% | 69.4만 |
|---|
| 2026.06.23 | ₩131,996 | ₩139,994 | ₩131,996 | ₩138,245 | +4.73% | 40만 |
|---|
| 2026.06.22 | ₩133,585 | ₩138,952 | ₩131,649 | ₩136,429 | +2.13% | 48.7만 |
|---|
| 2026.06.18 | ₩131,729 | ₩136,936 | ₩131,275 | ₩134,533 | +2.13% | 75.4만 |
|---|
| 2026.06.17 | ₩130,848 | ₩135,307 | ₩127,884 | ₩128,030 | -2.15% | 56.5만 |
|---|
| 2026.06.16 | ₩129,232 | ₩133,198 | ₩127,016 | ₩128,070 | -0.90% | 38.7만 |
|---|
| 2026.06.15 | ₩131,048 | ₩135,574 | ₩126,455 | ₩127,163 | -2.96% | 74.2만 |
|---|
| 2026.06.12 | ₩117,977 | ₩124,265 | ₩116,107 | ₩122,289 | +3.66% | 66.1만 |
|---|
| 2026.06.11 | ₩106,814 | ₩115,373 | ₩106,814 | ₩114,879 | +7.55% | 87.1만 |
|---|
| 2026.06.10 | ₩114,011 | ₩114,812 | ₩106,828 | ₩107,015 | -6.14% | 38.2만 |
|---|
| 2026.06.09 | ₩113,731 | ₩118,778 | ₩109,338 | ₩115,747 | +1.77% | 66.7만 |
|---|
| 2026.06.08 | ₩112,302 | ₩114,051 | ₩109,538 | ₩109,899 | -2.14% | 45.8만 |
|---|
| 2026.06.05 | ₩111,955 | ₩113,904 | ₩110,393 | ₩112,315 | +0.32% | 61만 |
|---|
| 2026.06.04 | ₩113,170 | ₩114,959 | ₩111,875 | ₩112,783 | -0.34% | 46.2만 |
|---|
| 2026.06.03 | ₩115,026 | ₩115,146 | ₩110,313 | ₩110,793 | -3.68% | 55.4만 |
|---|
| 2026.06.02 | ₩121,101 | ₩121,101 | ₩116,187 | ₩117,055 | -3.34% | 48.6만 |
|---|
| 2026.06.01 | ₩118,551 | ₩120,153 | ₩113,517 | ₩119,045 | +0.42% | 63만 |
|---|
| 2026.05.29 | ₩121,141 | ₩125,080 | ₩119,993 | ₩122,316 | +0.97% | 52.9만 |
|---|
| 2026.05.28 | ₩118,070 | ₩123,691 | ₩118,003 | ₩121,141 | +2.60% | 44.8만 |
|---|
| 2026.05.27 | ₩118,978 | ₩123,785 | ₩118,978 | ₩121,501 | +2.12% | 62만 |
|---|
| 2026.05.26 | ₩110,486 | ₩117,790 | ₩110,486 | ₩116,428 | +5.38% | 65.1만 |
|---|
| 2026.05.22 | ₩109,191 | ₩111,407 | ₩106,868 | ₩107,228 | -1.80% | 40.9만 |
|---|
| 2026.05.21 | ₩100,659 | ₩108,924 | ₩98,363 | ₩108,670 | +7.96% | 72.8만 |
|---|
| 2026.05.20 | ₩93,730 | ₩104,331 | ₩92,982 | ₩102,929 | +9.81% | 76.8만 |
|---|
| 2026.05.19 | ₩98,830 | ₩98,830 | ₩93,075 | ₩93,289 | -5.61% | 108.5만 |
|---|
| 2026.05.18 | ₩100,312 | ₩104,705 | ₩98,136 | ₩99,685 | -0.63% | 65.1만 |
|---|
| 2026.05.15 | ₩104,384 | ₩104,491 | ₩99,564 | ₩100,005 | -4.20% | 75.4만 |
|---|
| 2026.05.14 | ₩102,355 | ₩108,150 | ₩102,355 | ₩107,322 | +4.85% | 104.2만 |
|---|
| 2026.05.13 | ₩101,741 | ₩103,249 | ₩100,406 | ₩100,419 | -1.30% | 76.4만 |
|---|
| 2026.05.12 | ₩105,145 | ₩105,372 | ₩99,257 | ₩103,463 | -1.60% | 107.4만 |
|---|
| 2026.05.11 | ₩109,965 | ₩109,965 | ₩105,893 | ₩105,987 | -3.62% | 59만 |
|---|
| 2026.05.08 | ₩109,725 | ₩111,995 | ₩109,725 | ₩110,860 | +1.03% | 46만 |
|---|
| 2026.05.07 | ₩108,817 | ₩113,490 | ₩107,616 | ₩109,725 | +0.83% | 75.2만 |
|---|
| 2026.05.06 | ₩107,295 | ₩110,313 | ₩105,479 | ₩106,921 | -0.35% | 48.3만 |
|---|
| 2026.05.05 | ₩96,881 | ₩101,914 | ₩96,881 | ₩101,140 | +4.40% | 46.6만 |
|---|
| 2026.05.04 | ₩100,112 | ₩100,926 | ₩93,836 | ₩96,093 | -4.01% | 50.8만 |
|---|
| 2026.05.01 | ₩98,576 | ₩107,909 | ₩98,576 | ₩100,165 | +1.61% | 104.1만 |
|---|
| 2026.04.30 | ₩100,819 | ₩104,398 | ₩100,165 | ₩100,993 | +0.17% | 76.3만 |
|---|
| 2026.04.29 | ₩102,155 | ₩102,569 | ₩97,575 | ₩99,484 | -2.61% | 55.8만 |
|---|
| 2026.04.28 | ₩105,840 | ₩106,654 | ₩102,782 | ₩103,890 | -1.84% | 34.7만 |
|---|
| 2026.04.27 | ₩105,399 | ₩107,776 | ₩104,464 | ₩106,000 | +0.57% | 36만 |
|---|
| 2026.04.24 | ₩104,985 | ₩109,298 | ₩104,505 | ₩105,559 | +0.55% | 36.9만 |
|---|
| 2026.04.23 | ₩108,377 | ₩110,313 | ₩103,703 | ₩105,132 | -2.99% | 60.6만 |
|---|
| 2026.04.22 | ₩114,465 | ₩114,599 | ₩106,975 | ₩107,682 | -5.93% | 52.6만 |
|---|
| 2026.04.21 | ₩120,033 | ₩122,369 | ₩113,677 | ₩114,251 | -4.82% | 41.7만 |
|---|
| 2026.04.20 | ₩121,608 | ₩123,064 | ₩118,791 | ₩120,634 | -0.80% | 41.9만 |
|---|
| 2026.04.17 | ₩119,886 | ₩127,803 | ₩119,098 | ₩122,556 | +2.23% | 66.6만 |
|---|
| 2026.04.16 | ₩118,497 | ₩119,926 | ₩112,102 | ₩112,476 | -5.08% | 64만 |
|---|
| 2026.04.15 | ₩119,352 | ₩120,487 | ₩117,055 | ₩117,816 | -1.29% | 31.7만 |
|---|
| 2026.04.14 | ₩116,588 | ₩122,650 | ₩116,094 | ₩119,966 | +2.90% | 52.5만 |
|---|
| 2026.04.13 | ₩110,740 | ₩113,891 | ₩109,044 | ₩113,811 | +2.77% | 32.2만 |
|---|
| 2026.04.10 | ₩116,254 | ₩117,696 | ₩113,157 | ₩114,265 | -1.71% | 18.4만 |
|---|
| 2026.04.09 | ₩114,064 | ₩117,656 | ₩112,128 | ₩116,000 | +1.70% | 49.4만 |
|---|
| 2026.04.08 | ₩121,074 | ₩126,361 | ₩113,490 | ₩115,533 | -4.58% | 97.3만 |
|---|
| 2026.04.07 | ₩105,987 | ₩108,550 | ₩104,438 | ₩107,802 | +1.71% | 43만 |
|---|
| 2026.04.06 | ₩109,538 | ₩110,553 | ₩106,147 | ₩108,123 | -1.29% | 43만 |
|---|
| 2026.04.02 | ₩105,172 | ₩111,594 | ₩104,037 | ₩110,606 | +5.17% | 43.3만 |
|---|
| 2026.04.01 | ₩110,473 | ₩114,946 | ₩108,590 | ₩110,980 | +0.46% | 44.2만 |
|---|
| 2026.03.31 | ₩105,132 | ₩110,032 | ₩103,009 | ₩108,203 | +2.92% | 42.3만 |
|---|
| 2026.03.30 | ₩105,880 | ₩107,616 | ₩101,460 | ₩102,221 | -3.46% | 37만 |
|---|
| 2026.03.27 | ₩109,485 | ₩111,074 | ₩104,478 | ₩106,013 | -3.17% | 36만 |
|---|
| 2026.03.26 | ₩111,020 | ₩113,998 | ₩110,499 | ₩112,062 | +0.94% | 19.3만 |
|---|
| 2026.03.25 | ₩114,879 | ₩117,523 | ₩111,528 | ₩113,343 | -1.34% | 40.1만 |
|---|
| 2026.03.24 | ₩108,163 | ₩112,836 | ₩106,868 | ₩111,674 | +3.25% | 27.4만 |
|---|
| 2026.03.23 | ₩111,354 | ₩111,941 | ₩107,255 | ₩109,939 | -1.27% | 51.2만 |
|---|
| 2026.03.20 | ₩105,119 | ₩106,494 | ₩101,380 | ₩102,876 | -2.13% | 50.7만 |
|---|
| 2026.03.19 | ₩100,926 | ₩106,668 | ₩99,431 | ₩105,786 | +4.82% | 29.8만 |
|---|
| 2026.03.18 | ₩105,973 | ₩107,509 | ₩101,447 | ₩103,063 | -2.75% | 52.2만 |
|---|
| 2026.03.17 | ₩104,945 | ₩109,191 | ₩104,505 | ₩106,814 | +1.78% | 57만 |
|---|
| 2026.03.16 | ₩102,902 | ₩104,024 | ₩99,097 | ₩99,685 | -3.13% | 62만 |
|---|
| 2026.03.13 | ₩105,372 | ₩105,372 | ₩98,616 | ₩100,192 | -4.92% | 54만 |
|---|
| 2026.03.12 | ₩105,092 | ₩108,110 | ₩102,395 | ₩102,889 | -2.10% | 59.6만 |
|---|
| 2026.03.11 | ₩108,724 | ₩111,261 | ₩107,362 | ₩109,685 | +0.88% | 39.5만 |
|---|
| 2026.03.10 | ₩109,952 | ₩116,374 | ₩106,774 | ₩111,821 | +1.70% | 78.5만 |
|---|
| 2026.03.09 | ₩101,220 | ₩110,540 | ₩98,910 | ₩110,126 | +8.80% | 74.1만 |
|---|
| 2026.03.06 | ₩107,055 | ₩109,511 | ₩104,371 | ₩106,147 | -0.85% | 42.3만 |
|---|
| 2026.03.05 | ₩120,180 | ₩120,260 | ₩109,779 | ₩112,329 | -6.53% | 87.5만 |
|---|
| 2026.03.04 | ₩131,742 | ₩133,104 | ₩122,102 | ₩122,957 | -6.67% | 61.8만 |
|---|
| 2026.03.03 | ₩125,173 | ₩129,953 | ₩120,540 | ₩128,084 | +2.33% | 61.2만 |
|---|
| 2026.03.02 | ₩129,486 | ₩134,987 | ₩127,256 | ₩130,460 | +0.75% | 43.8만 |
|---|
| 2026.02.27 | ₩138,859 | ₩139,767 | ₩132,744 | ₩136,389 | -1.78% | 41.7만 |
|---|
| 2026.02.26 | ₩139,393 | ₩145,001 | ₩138,632 | ₩142,197 | +2.01% | 37.9만 |
|---|
| 2026.02.25 | ₩141,582 | ₩141,582 | ₩136,349 | ₩137,176 | -3.11% | 27.4만 |
|---|
| 2026.02.24 | ₩139,086 | ₩142,691 | ₩135,721 | ₩138,445 | -0.46% | 42.7만 |
|---|
| 2026.02.23 | ₩141,476 | ₩143,011 | ₩137,377 | ₩138,445 | -2.14% | 45.3만 |
|---|
| 2026.02.20 | ₩138,565 | ₩144,159 | ₩136,402 | ₩143,692 | +3.70% | 33.8만 |
|---|
| 2026.02.19 | ₩144,280 | ₩144,280 | ₩136,576 | ₩139,099 | -3.59% | 38.5만 |
|---|
| 2026.02.18 | ₩149,821 | ₩154,347 | ₩144,587 | ₩146,549 | -2.18% | 44만 |
|---|
| 2026.02.17 | ₩148,565 | ₩153,866 | ₩147,591 | ₩152,264 | +2.49% | 43.6만 |
|---|
| 2026.02.13 | ₩146,202 | ₩151,383 | ₩142,864 | ₩148,606 | +1.64% | 46.6만 |
|---|
| 2026.02.12 | ₩149,353 | ₩151,636 | ₩139,006 | ₩145,908 | -2.31% | 69.6만 |
|---|
| 2026.02.11 | ₩152,932 | ₩155,829 | ₩141,956 | ₩145,975 | -4.55% | 58.1만 |
|---|
| 2026.02.10 | ₩150,969 | ₩154,213 | ₩149,620 | ₩152,664 | +1.12% | 43.7만 |
|---|
| 2026.02.09 | ₩153,265 | ₩157,551 | ₩151,530 | ₩152,117 | -0.75% | 77.7만 |
|---|
| 2026.02.06 | ₩135,694 | ₩156,563 | ₩134,666 | ₩153,265 | +12.95% | 161.9만 |
|---|
| 2026.02.05 | ₩136,562 | ₩138,992 | ₩129,913 | ₩132,744 | -2.80% | 95.2만 |
|---|
| 2026.02.04 | ₩125,948 | ₩134,132 | ₩125,680 | ₩133,331 | +5.86% | 126.8만 |
|---|
| 2026.02.03 | ₩123,798 | ₩128,458 | ₩122,489 | ₩123,878 | +0.06% | 60.2만 |
|---|
| 2026.02.02 | ₩118,430 | ₩124,492 | ₩118,430 | ₩121,581 | +2.66% | 49.9만 |
|---|
| 2026.01.30 | ₩120,019 | ₩121,835 | ₩116,388 | ₩118,337 | -1.40% | 49.2만 |
|---|
| 2026.01.29 | ₩117,683 | ₩122,102 | ₩116,147 | ₩122,089 | +3.74% | 70.5만 |
|---|
| 2026.01.28 | ₩116,548 | ₩118,337 | ₩114,812 | ₩115,827 | -0.62% | 33.9만 |
|---|
| 2026.01.27 | ₩115,560 | ₩116,281 | ₩113,370 | ₩113,958 | -1.39% | 49.9만 |
|---|
| 2026.01.26 | ₩117,269 | ₩118,804 | ₩114,505 | ₩114,999 | -1.94% | 39.5만 |
|---|
| 2026.01.23 | ₩118,698 | ₩120,019 | ₩117,202 | ₩118,190 | -0.43% | 40.2만 |
|---|
| 2026.01.22 | ₩122,436 | ₩125,000 | ₩119,886 | ₩120,607 | -1.49% | 39.5만 |
|---|
| 2026.01.21 | ₩120,740 | ₩122,316 | ₩118,938 | ₩120,981 | +0.20% | 49.6만 |
|---|
| 2026.01.20 | ₩121,061 | ₩122,503 | ₩117,496 | ₩118,417 | -2.18% | 55.3만 |
|---|
| 2026.01.16 | ₩118,270 | ₩120,754 | ₩115,573 | ₩120,099 | +1.55% | 34.6만 |
|---|
| 2026.01.15 | ₩115,920 | ₩120,340 | ₩114,866 | ₩118,657 | +2.36% | 47만 |
|---|
| 2026.01.14 | ₩114,825 | ₩116,374 | ₩112,168 | ₩115,480 | +0.57% | 84.4만 |
|---|
| 2026.01.13 | ₩115,760 | ₩119,832 | ₩113,504 | ₩114,919 | -0.73% | 82.4만 |
|---|
| 2026.01.12 | ₩121,034 | ₩122,837 | ₩115,373 | ₩118,844 | -1.81% | 191.2만 |
|---|
| 2026.01.09 | ₩125,988 | ₩129,366 | ₩124,586 | ₩126,802 | +0.65% | 41.4만 |
|---|
| 2026.01.08 | ₩122,583 | ₩125,507 | ₩122,583 | ₩123,464 | +0.72% | 31.9만 |
|---|
| 2026.01.07 | ₩125,173 | ₩127,096 | ₩122,035 | ₩124,105 | -0.85% | 25.2만 |
|---|
| 2026.01.06 | ₩124,519 | ₩126,148 | ₩121,528 | ₩124,439 | -0.06% | 36.4만 |
|---|
| 2026.01.05 | ₩116,615 | ₩123,611 | ₩116,615 | ₩122,823 | +5.32% | 38.9만 |
|---|
| 2026.01.02 | ₩114,038 | ₩117,696 | ₩112,769 | ₩117,509 | +3.04% | 28.8만 |
|---|
| 2025.12.31 | ₩115,600 | ₩115,640 | ₩113,090 | ₩113,851 | -1.51% | 18.7만 |
|---|
| 2025.12.30 | ₩113,517 | ₩116,761 | ₩112,315 | ₩116,014 | +2.20% | 23.2만 |
|---|
| 2025.12.29 | ₩110,967 | ₩113,157 | ₩110,606 | ₩113,023 | +1.85% | 22.5만 |
|---|
| 2025.12.26 | ₩112,102 | ₩113,664 | ₩111,888 | ₩113,036 | +0.83% | 17만 |
|---|
| 2025.12.24 | ₩111,114 | ₩113,771 | ₩109,618 | ₩113,010 | +1.71% | 10.7만 |
|---|
| 2025.12.23 | ₩113,197 | ₩114,011 | ₩110,740 | ₩111,154 | -1.80% | 22.6만 |
|---|
| 2025.12.22 | ₩114,532 | ₩115,133 | ₩112,809 | ₩114,038 | -0.43% | 27.1만 |
|---|
| 2025.12.19 | ₩112,676 | ₩115,360 | ₩110,740 | ₩113,677 | +0.89% | 47.6만 |
|---|
| 2025.12.18 | ₩115,867 | ₩117,402 | ₩113,811 | ₩114,478 | -1.20% | 22.2만 |
|---|
| 2025.12.17 | ₩116,161 | ₩119,392 | ₩113,771 | ₩114,145 | -1.74% | 26.9만 |
|---|
| 2025.12.16 | ₩116,601 | ₩120,233 | ₩111,047 | ₩116,441 | -0.14% | 35.7만 |
|---|
| 2025.12.15 | ₩117,442 | ₩117,803 | ₩114,118 | ₩117,175 | -0.23% | 38.8만 |
|---|
| 2025.12.12 | ₩117,656 | ₩124,172 | ₩114,599 | ₩114,639 | -2.56% | 65.5만 |
|---|
| 2025.12.11 | ₩110,433 | ₩112,529 | ₩107,896 | ₩112,369 | +1.75% | 30.7만 |
|---|
| 2025.12.10 | ₩110,873 | ₩113,490 | ₩108,790 | ₩110,152 | -0.65% | 36.5만 |
|---|
| 2025.12.09 | ₩109,458 | ₩111,287 | ₩107,762 | ₩110,259 | +0.73% | 20.2만 |
|---|
| 2025.12.08 | ₩109,939 | ₩111,421 | ₩108,443 | ₩109,805 | -0.12% | 33.4만 |
|---|
| 2025.12.05 | ₩105,880 | ₩111,367 | ₩104,838 | ₩110,339 | +4.21% | 21.9만 |
|---|
| 2025.12.04 | ₩105,479 | ₩108,136 | ₩104,398 | ₩106,067 | +0.56% | 25.2만 |
|---|
| 2025.12.03 | ₩103,957 | ₩107,883 | ₩103,930 | ₩106,694 | +2.63% | 32.5만 |
|---|
| 2025.12.02 | ₩101,727 | ₩106,614 | ₩99,391 | ₩103,463 | +1.71% | 38.5만 |
|---|
| 2025.12.01 | ₩98,950 | ₩103,784 | ₩98,403 | ₩101,354 | +2.43% | 34.6만 |
|---|
| 2025.11.28 | ₩103,530 | ₩103,784 | ₩100,472 | ₩101,474 | -1.99% | 16.2만 |
|---|
| 2025.11.26 | ₩95,612 | ₩104,505 | ₩95,612 | ₩103,583 | +8.34% | 49만 |
|---|
| 2025.11.25 | ₩91,513 | ₩100,005 | ₩91,513 | ₩96,814 | +5.79% | 48.1만 |
|---|
| 2025.11.24 | ₩87,161 | ₩91,927 | ₩86,266 | ₩91,406 | +4.87% | 32만 |
|---|
| 2025.11.21 | ₩82,527 | ₩88,763 | ₩82,247 | ₩87,388 | +5.89% | 40.9만 |
|---|
| 2025.11.20 | ₩84,637 | ₩85,986 | ₩81,927 | ₩82,474 | -2.56% | 22.9만 |
|---|
| 2025.11.19 | ₩85,785 | ₩86,253 | ₩82,394 | ₩82,648 | -3.66% | 23.3만 |
|---|
| 2025.11.18 | ₩82,514 | ₩86,266 | ₩82,207 | ₩85,051 | +3.07% | 33.1만 |
|---|
| 2025.11.17 | ₩87,815 | ₩87,922 | ₩82,808 | ₩84,010 | -4.33% | 28.7만 |
|---|
| 2025.11.14 | ₩86,907 | ₩88,789 | ₩85,665 | ₩88,068 | +1.34% | 29만 |
|---|
| 2025.11.13 | ₩90,766 | ₩93,503 | ₩88,589 | ₩88,803 | -2.16% | 24.6만 |
|---|
| 2025.11.12 | ₩88,976 | ₩93,089 | ₩88,936 | ₩92,221 | +3.65% | 30.5만 |
|---|
| 2025.11.11 | ₩90,792 | ₩93,222 | ₩88,576 | ₩89,137 | -1.82% | 32.7만 |
|---|
| 2025.11.10 | ₩96,627 | ₩96,747 | ₩90,952 | ₩91,219 | -5.60% | 27.9만 |
|---|
| 2025.11.07 | ₩90,004 | ₩95,799 | ₩87,681 | ₩94,651 | +5.16% | 37만 |
|---|
| 2025.11.06 | ₩93,222 | ₩95,198 | ₩89,724 | ₩92,007 | -1.30% | 40만 |
|---|
| 2025.11.05 | ₩79,951 | ₩97,108 | ₩78,816 | ₩96,894 | +21.19% | 108.2만 |
|---|
| 2025.11.04 | ₩81,312 | ₩81,753 | ₩76,252 | ₩77,480 | -4.71% | 51.6만 |
|---|
| 2025.11.03 | ₩83,021 | ₩84,397 | ₩81,286 | ₩82,688 | -0.40% | 25.8만 |
|---|
| 2025.10.31 | ₩80,885 | ₩83,155 | ₩80,565 | ₩83,021 | +2.64% | 31.2만 |
|---|
| 2025.10.30 | ₩83,115 | ₩84,477 | ₩81,085 | ₩81,566 | -1.86% | 20만 |
|---|
| 2025.10.29 | ₩83,195 | ₩85,518 | ₩82,247 | ₩83,355 | +0.19% | 20만 |
|---|
| 2025.10.28 | ₩86,787 | ₩87,187 | ₩83,449 | ₩84,517 | -2.62% | 23.3만 |
|---|
| 2025.10.27 | ₩88,936 | ₩90,632 | ₩87,174 | ₩87,414 | -1.71% | 23.4만 |
|---|
| 2025.10.24 | ₩86,506 | ₩89,524 | ₩86,506 | ₩88,803 | +2.65% | 26.2만 |
|---|
| 2025.10.23 | ₩88,856 | ₩89,444 | ₩85,839 | ₩86,506 | -2.64% | 29.7만 |
|---|
| 2025.10.22 | ₩90,645 | ₩91,460 | ₩88,389 | ₩88,603 | -2.25% | 28.3만 |
|---|
| 2025.10.21 | ₩87,067 | ₩91,487 | ₩87,054 | ₩90,659 | +4.13% | 47.1만 |
|---|
| 2025.10.20 | ₩85,452 | ₩89,190 | ₩85,011 | ₩88,002 | +2.98% | 19.5만 |
|---|
| 2025.10.17 | ₩86,359 | ₩86,586 | ₩84,784 | ₩85,385 | -1.13% | 30.3만 |
|---|
| 2025.10.16 | ₩87,014 | ₩88,282 | ₩82,007 | ₩87,588 | +0.66% | 47.2만 |
|---|
| 2025.10.15 | ₩86,960 | ₩87,828 | ₩85,638 | ₩87,574 | +0.71% | 16.4만 |
|---|
| 2025.10.14 | ₩80,405 | ₩87,962 | ₩80,405 | ₩86,947 | +8.14% | 23.7만 |
|---|
| 2025.10.13 | ₩80,311 | ₩81,993 | ₩79,470 | ₩81,499 | +1.48% | 12.6만 |
|---|
| 2025.10.10 | ₩81,539 | ₩82,541 | ₩77,614 | ₩78,442 | -3.80% | 27.9만 |
|---|