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 | ₩100,744 | ₩102,679 | ₩98,942 | ₩102,012 | +1.26% | 30.7만 |
| 2026.10.08 | ₩100,277 | ₩102,893 | ₩98,929 | ₩101,999 | +1.72% | 62.2만 |
| 2026.10.07 | ₩100,904 | ₩102,986 | ₩99,876 | ₩101,812 | +0.90% | 38.4만 |
| 2026.10.06 | ₩103,400 | ₩106,510 | ₩101,438 | ₩103,493 | +0.09% | 44.6만 |
| 2026.10.05 | ₩102,799 | ₩103,774 | ₩99,716 | ₩100,290 | -2.44% | 41.8만 |
| 2026.10.02 | ₩104,841 | ₩105,042 | ₩101,211 | ₩103,587 | -1.20% | 46.7만 |
| 2026.10.01 | ₩100,757 | ₩103,213 | ₩99,369 | ₩100,717 | -0.04% | 51.9만 |
| 2026.09.30 | ₩103,921 | ₩103,921 | ₩99,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,158 |
| -2.66% |
| 49.2만 |
| 2026.09.29 | ₩103,787 | ₩103,974 | ₩100,544 | ₩102,813 | -0.94% | 46.4만 |
|---|
| 2026.09.28 | ₩102,960 | ₩104,841 | ₩100,170 | ₩102,172 | -0.76% | 41.6만 |
|---|
| 2026.09.25 | ₩104,227 | ₩106,697 | ₩101,812 | ₩105,562 | +1.28% | 45.9만 |
|---|
| 2026.09.24 | ₩101,785 | ₩104,027 | ₩99,810 | ₩102,559 | +0.76% | 51.2만 |
|---|
| 2026.09.23 | ₩107,511 | ₩108,005 | ₩102,546 | ₩103,120 | -4.08% | 48.5만 |
|---|
| 2026.09.22 | ₩111,342 | ₩113,450 | ₩108,165 | ₩108,992 | -2.11% | 40.1만 |
|---|
| 2026.09.21 | ₩106,683 | ₩108,192 | ₩104,321 | ₩107,431 | +0.70% | 42.2만 |
|---|
| 2026.09.18 | ₩105,055 | ₩106,203 | ₩103,787 | ₩104,321 | -0.70% | 81.2만 |
|---|
| 2026.09.17 | ₩107,110 | ₩109,780 | ₩105,536 | ₩105,616 | -1.40% | 42.4만 |
|---|
| 2026.09.16 | ₩105,963 | ₩109,433 | ₩101,438 | ₩104,962 | -0.94% | 65만 |
|---|
| 2026.09.15 | ₩105,162 | ₩105,255 | ₩102,559 | ₩104,321 | -0.80% | 49.8만 |
|---|
| 2026.09.14 | ₩102,412 | ₩106,216 | ₩101,505 | ₩104,775 | +2.31% | 63.7만 |
|---|
| 2026.09.11 | ₩103,307 | ₩105,402 | ₩101,665 | ₩104,468 | +1.12% | 60.6만 |
|---|
| 2026.09.10 | ₩99,676 | ₩103,747 | ₩99,222 | ₩101,531 | +1.86% | 53.6만 |
|---|
| 2026.09.09 | ₩99,756 | ₩102,946 | ₩99,463 | ₩102,199 | +2.45% | 37.9만 |
|---|
| 2026.09.08 | ₩103,520 | ₩104,641 | ₩101,171 | ₩101,518 | -1.93% | 42만 |
|---|
| 2026.09.04 | ₩101,091 | ₩105,295 | ₩101,091 | ₩104,321 | +3.20% | 36.7만 |
|---|
| 2026.09.03 | ₩100,530 | ₩101,972 | ₩98,448 | ₩101,251 | +0.72% | 58.8만 |
|---|
| 2026.09.02 | ₩98,355 | ₩102,572 | ₩98,101 | ₩99,810 | +1.48% | 47.1만 |
|---|
| 2026.09.01 | ₩99,863 | ₩100,891 | ₩96,326 | ₩96,646 | -3.22% | 53만 |
|---|
| 2026.08.31 | ₩102,946 | ₩103,774 | ₩100,904 | ₩101,505 | -1.40% | 51.9만 |
|---|
| 2026.08.28 | ₩107,965 | ₩109,246 | ₩105,122 | ₩105,362 | -2.41% | 32만 |
|---|
| 2026.08.27 | ₩109,433 | ₩110,461 | ₩107,110 | ₩107,191 | -2.05% | 33.3만 |
|---|
| 2026.08.26 | ₩110,821 | ₩112,276 | ₩109,753 | ₩110,247 | -0.52% | 55.4만 |
|---|
| 2026.08.25 | ₩114,064 | ₩114,451 | ₩107,858 | ₩109,873 | -3.67% | 48.6만 |
|---|
| 2026.08.24 | ₩112,569 | ₩113,477 | ₩107,070 | ₩108,952 | -3.21% | 84.4만 |
|---|
| 2026.08.21 | ₩104,721 | ₩109,446 | ₩104,041 | ₩109,246 | +4.32% | 80.4만 |
|---|
| 2026.08.20 | ₩102,225 | ₩102,733 | ₩98,755 | ₩101,985 | -0.24% | 75.4만 |
|---|
| 2026.08.19 | ₩108,979 | ₩110,154 | ₩103,694 | ₩104,201 | -4.38% | 63.2만 |
|---|
| 2026.08.18 | ₩110,527 | ₩111,595 | ₩108,872 | ₩109,046 | -1.34% | 45.3만 |
|---|
| 2026.08.17 | ₩113,037 | ₩116,013 | ₩112,316 | ₩112,516 | -0.46% | 53만 |
|---|
| 2026.08.14 | ₩113,731 | ₩116,680 | ₩112,302 | ₩114,451 | +0.63% | 34.8만 |
|---|
| 2026.08.13 | ₩114,919 | ₩117,815 | ₩112,823 | ₩115,386 | +0.41% | 55.9만 |
|---|
| 2026.08.12 | ₩118,789 | ₩119,964 | ₩112,623 | ₩112,703 | -5.12% | 61.6만 |
|---|
| 2026.08.11 | ₩119,510 | ₩121,619 | ₩117,721 | ₩117,908 | -1.34% | 58.2만 |
|---|
| 2026.08.10 | ₩124,422 | ₩125,329 | ₩119,176 | ₩119,510 | -3.95% | 54.4만 |
|---|
| 2026.08.07 | ₩128,439 | ₩130,842 | ₩125,810 | ₩127,612 | -0.64% | 53.8만 |
|---|
| 2026.08.06 | ₩136,114 | ₩138,543 | ₩129,600 | ₩129,694 | -4.72% | 47.2만 |
|---|
| 2026.08.05 | ₩128,533 | ₩144,963 | ₩127,745 | ₩138,796 | +7.99% | 75.8만 |
|---|
| 2026.08.04 | ₩142,333 | ₩144,456 | ₩139,584 | ₩140,265 | -1.45% | 44.5만 |
|---|
| 2026.08.03 | ₩136,234 | ₩141,359 | ₩135,620 | ₩138,116 | +1.38% | 49.5만 |
|---|
| 2026.07.31 | ₩132,203 | ₩133,604 | ₩129,494 | ₩130,908 | -0.98% | 36.7만 |
|---|
| 2026.07.30 | ₩130,855 | ₩132,363 | ₩128,880 | ₩132,150 | +0.99% | 39.3만 |
|---|
| 2026.07.29 | ₩129,841 | ₩133,658 | ₩127,278 | ₩127,718 | -1.63% | 52.1만 |
|---|
| 2026.07.28 | ₩133,978 | ₩137,475 | ₩129,694 | ₩135,580 | +1.20% | 56.3만 |
|---|
| 2026.07.27 | ₩134,739 | ₩137,942 | ₩131,536 | ₩132,323 | -1.79% | 49.2만 |
|---|
| 2026.07.24 | ₩127,959 | ₩134,979 | ₩126,704 | ₩130,908 | +2.31% | 35.5만 |
|---|
| 2026.07.23 | ₩126,077 | ₩127,131 | ₩121,072 | ₩126,103 | +0.02% | 57.7만 |
|---|
| 2026.07.22 | ₩132,537 | ₩134,272 | ₩129,841 | ₩131,175 | -1.03% | 36만 |
|---|
| 2026.07.21 | ₩135,860 | ₩138,516 | ₩134,579 | ₩135,273 | -0.43% | 37.3만 |
|---|
| 2026.07.20 | ₩136,261 | ₩137,288 | ₩133,177 | ₩136,367 | +0.08% | 34만 |
|---|
| 2026.07.17 | ₩136,167 | ₩139,744 | ₩133,471 | ₩134,672 | -1.10% | 39.4만 |
|---|
| 2026.07.16 | ₩139,851 | ₩146,378 | ₩138,770 | ₩140,692 | +0.60% | 45.5만 |
|---|
| 2026.07.15 | ₩139,477 | ₩144,909 | ₩139,397 | ₩143,815 | +3.11% | 44.4만 |
|---|
| 2026.07.14 | ₩144,376 | ₩144,763 | ₩138,837 | ₩139,197 | -3.59% | 45.8만 |
|---|
| 2026.07.13 | ₩147,125 | ₩148,326 | ₩141,559 | ₩142,667 | -3.03% | 52.2만 |
|---|
| 2026.07.10 | ₩151,129 | ₩151,716 | ₩145,924 | ₩148,179 | -1.95% | 36.6만 |
|---|
| 2026.07.09 | ₩147,859 | ₩153,705 | ₩146,418 | ₩153,025 | +3.49% | 37.7만 |
|---|
| 2026.07.08 | ₩146,818 | ₩147,752 | ₩138,409 | ₩144,496 | -1.58% | 63.6만 |
|---|
| 2026.07.07 | ₩159,898 | ₩159,898 | ₩146,831 | ₩148,340 | -7.23% | 54.5만 |
|---|
| 2026.07.06 | ₩160,793 | ₩163,582 | ₩152,998 | ₩154,319 | -4.03% | 50.9만 |
|---|
| 2026.07.02 | ₩160,179 | ₩165,010 | ₩154,052 | ₩158,390 | -1.12% | 61.5만 |
|---|
| 2026.07.01 | ₩160,005 | ₩164,329 | ₩157,896 | ₩159,044 | -0.60% | 70.8만 |
|---|
| 2026.06.30 | ₩154,426 | ₩160,726 | ₩153,625 | ₩156,962 | +1.64% | 90.4만 |
|---|
| 2026.06.29 | ₩154,733 | ₩156,241 | ₩149,287 | ₩152,424 | -1.49% | 88.6만 |
|---|
| 2026.06.26 | ₩148,273 | ₩156,348 | ₩147,405 | ₩154,960 | +4.51% | 201.7만 |
|---|
| 2026.06.25 | ₩144,215 | ₩152,184 | ₩143,989 | ₩146,885 | +1.85% | 92.9만 |
|---|
| 2026.06.24 | ₩140,145 | ₩143,989 | ₩139,798 | ₩143,241 | +2.21% | 69.4만 |
|---|
| 2026.06.23 | ₩131,949 | ₩139,944 | ₩131,949 | ₩138,196 | +4.73% | 40만 |
|---|
| 2026.06.22 | ₩133,538 | ₩138,903 | ₩131,602 | ₩136,381 | +2.13% | 48.7만 |
|---|
| 2026.06.18 | ₩131,682 | ₩136,888 | ₩131,229 | ₩134,485 | +2.13% | 75.4만 |
|---|
| 2026.06.17 | ₩130,802 | ₩135,260 | ₩127,839 | ₩127,985 | -2.15% | 56.5만 |
|---|
| 2026.06.16 | ₩129,187 | ₩133,151 | ₩126,971 | ₩128,025 | -0.90% | 38.7만 |
|---|
| 2026.06.15 | ₩131,002 | ₩135,526 | ₩126,410 | ₩127,118 | -2.96% | 74.2만 |
|---|
| 2026.06.12 | ₩117,935 | ₩124,221 | ₩116,066 | ₩122,246 | +3.66% | 66.1만 |
|---|
| 2026.06.11 | ₩106,777 | ₩115,332 | ₩106,777 | ₩114,838 | +7.55% | 87.1만 |
|---|
| 2026.06.10 | ₩113,971 | ₩114,772 | ₩106,790 | ₩106,977 | -6.14% | 38.2만 |
|---|
| 2026.06.09 | ₩113,691 | ₩118,736 | ₩109,299 | ₩115,706 | +1.77% | 66.7만 |
|---|
| 2026.06.08 | ₩112,262 | ₩114,011 | ₩109,500 | ₩109,860 | -2.14% | 45.8만 |
|---|
| 2026.06.05 | ₩111,915 | ₩113,864 | ₩110,354 | ₩112,276 | +0.32% | 61만 |
|---|
| 2026.06.04 | ₩113,130 | ₩114,919 | ₩111,835 | ₩112,743 | -0.34% | 46.2만 |
|---|
| 2026.06.03 | ₩114,985 | ₩115,105 | ₩110,274 | ₩110,754 | -3.68% | 55.4만 |
|---|
| 2026.06.02 | ₩121,058 | ₩121,058 | ₩116,146 | ₩117,014 | -3.34% | 48.6만 |
|---|
| 2026.06.01 | ₩118,509 | ₩120,111 | ₩113,477 | ₩119,003 | +0.42% | 63만 |
|---|
| 2026.05.29 | ₩121,098 | ₩125,036 | ₩119,950 | ₩122,273 | +0.97% | 52.9만 |
|---|
| 2026.05.28 | ₩118,028 | ₩123,648 | ₩117,962 | ₩121,098 | +2.60% | 44.8만 |
|---|
| 2026.05.27 | ₩118,936 | ₩123,741 | ₩118,936 | ₩121,459 | +2.12% | 62만 |
|---|
| 2026.05.26 | ₩110,447 | ₩117,748 | ₩110,447 | ₩116,387 | +5.38% | 65.1만 |
|---|
| 2026.05.22 | ₩109,153 | ₩111,368 | ₩106,830 | ₩107,191 | -1.80% | 40.9만 |
|---|
| 2026.05.21 | ₩100,624 | ₩108,886 | ₩98,328 | ₩108,632 | +7.96% | 72.8만 |
|---|
| 2026.05.20 | ₩93,697 | ₩104,294 | ₩92,949 | ₩102,893 | +9.81% | 76.8만 |
|---|
| 2026.05.19 | ₩98,795 | ₩98,795 | ₩93,043 | ₩93,256 | -5.61% | 108.5만 |
|---|
| 2026.05.18 | ₩100,277 | ₩104,668 | ₩98,101 | ₩99,649 | -0.63% | 65.1만 |
|---|
| 2026.05.15 | ₩104,348 | ₩104,454 | ₩99,529 | ₩99,970 | -4.20% | 75.4만 |
|---|
| 2026.05.14 | ₩102,319 | ₩108,112 | ₩102,319 | ₩107,284 | +4.85% | 104.2만 |
|---|
| 2026.05.13 | ₩101,705 | ₩103,213 | ₩100,370 | ₩100,384 | -1.30% | 76.4만 |
|---|
| 2026.05.12 | ₩105,108 | ₩105,335 | ₩99,222 | ₩103,427 | -1.60% | 107.4만 |
|---|
| 2026.05.11 | ₩109,927 | ₩109,927 | ₩105,856 | ₩105,949 | -3.62% | 59만 |
|---|
| 2026.05.08 | ₩109,686 | ₩111,955 | ₩109,686 | ₩110,821 | +1.03% | 46만 |
|---|
| 2026.05.07 | ₩108,779 | ₩113,450 | ₩107,578 | ₩109,686 | +0.83% | 75.2만 |
|---|
| 2026.05.06 | ₩107,257 | ₩110,274 | ₩105,442 | ₩106,884 | -0.35% | 48.3만 |
|---|
| 2026.05.05 | ₩96,847 | ₩101,878 | ₩96,847 | ₩101,104 | +4.40% | 46.6만 |
|---|
| 2026.05.04 | ₩100,077 | ₩100,891 | ₩93,803 | ₩96,059 | -4.01% | 50.8만 |
|---|
| 2026.05.01 | ₩98,542 | ₩107,871 | ₩98,542 | ₩100,130 | +1.61% | 104.1만 |
|---|
| 2026.04.30 | ₩100,784 | ₩104,361 | ₩100,130 | ₩100,957 | +0.17% | 76.3만 |
|---|
| 2026.04.29 | ₩102,119 | ₩102,532 | ₩97,541 | ₩99,449 | -2.61% | 55.8만 |
|---|
| 2026.04.28 | ₩105,802 | ₩106,617 | ₩102,746 | ₩103,854 | -1.84% | 34.7만 |
|---|
| 2026.04.27 | ₩105,362 | ₩107,738 | ₩104,428 | ₩105,963 | +0.57% | 36만 |
|---|
| 2026.04.24 | ₩104,948 | ₩109,259 | ₩104,468 | ₩105,522 | +0.55% | 36.9만 |
|---|
| 2026.04.23 | ₩108,338 | ₩110,274 | ₩103,667 | ₩105,095 | -2.99% | 60.6만 |
|---|
| 2026.04.22 | ₩114,425 | ₩114,558 | ₩106,937 | ₩107,644 | -5.93% | 52.6만 |
|---|
| 2026.04.21 | ₩119,990 | ₩122,326 | ₩113,637 | ₩114,211 | -4.82% | 41.7만 |
|---|
| 2026.04.20 | ₩121,565 | ₩123,020 | ₩118,749 | ₩120,591 | -0.80% | 41.9만 |
|---|
| 2026.04.17 | ₩119,844 | ₩127,758 | ₩119,056 | ₩122,513 | +2.23% | 66.6만 |
|---|
| 2026.04.16 | ₩118,456 | ₩119,884 | ₩112,062 | ₩112,436 | -5.08% | 64만 |
|---|
| 2026.04.15 | ₩119,310 | ₩120,444 | ₩117,014 | ₩117,775 | -1.29% | 31.7만 |
|---|
| 2026.04.14 | ₩116,547 | ₩122,606 | ₩116,053 | ₩119,924 | +2.90% | 52.5만 |
|---|
| 2026.04.13 | ₩110,701 | ₩113,851 | ₩109,006 | ₩113,771 | +2.77% | 32.2만 |
|---|
| 2026.04.10 | ₩116,213 | ₩117,655 | ₩113,117 | ₩114,224 | -1.71% | 18.4만 |
|---|
| 2026.04.09 | ₩114,024 | ₩117,615 | ₩112,089 | ₩115,960 | +1.70% | 49.4만 |
|---|
| 2026.04.08 | ₩121,032 | ₩126,317 | ₩113,450 | ₩115,492 | -4.58% | 97.3만 |
|---|
| 2026.04.07 | ₩105,949 | ₩108,512 | ₩104,401 | ₩107,764 | +1.71% | 43만 |
|---|
| 2026.04.06 | ₩109,500 | ₩110,514 | ₩106,109 | ₩108,085 | -1.29% | 43만 |
|---|
| 2026.04.02 | ₩105,135 | ₩111,555 | ₩104,001 | ₩110,567 | +5.17% | 43.3만 |
|---|
| 2026.04.01 | ₩110,434 | ₩114,905 | ₩108,552 | ₩110,941 | +0.46% | 44.2만 |
|---|
| 2026.03.31 | ₩105,095 | ₩109,993 | ₩102,973 | ₩108,165 | +2.92% | 42.3만 |
|---|
| 2026.03.30 | ₩105,843 | ₩107,578 | ₩101,425 | ₩102,185 | -3.46% | 37만 |
|---|
| 2026.03.27 | ₩109,446 | ₩111,035 | ₩104,441 | ₩105,976 | -3.17% | 36만 |
|---|
| 2026.03.26 | ₩110,981 | ₩113,958 | ₩110,461 | ₩112,022 | +0.94% | 19.3만 |
|---|
| 2026.03.25 | ₩114,838 | ₩117,481 | ₩111,488 | ₩113,304 | -1.34% | 40.1만 |
|---|
| 2026.03.24 | ₩108,125 | ₩112,796 | ₩106,830 | ₩111,635 | +3.25% | 27.4만 |
|---|
| 2026.03.23 | ₩111,315 | ₩111,902 | ₩107,217 | ₩109,900 | -1.27% | 51.2만 |
|---|
| 2026.03.20 | ₩105,082 | ₩106,456 | ₩101,345 | ₩102,839 | -2.13% | 50.7만 |
|---|
| 2026.03.19 | ₩100,891 | ₩106,630 | ₩99,396 | ₩105,749 | +4.82% | 29.8만 |
|---|
| 2026.03.18 | ₩105,936 | ₩107,471 | ₩101,411 | ₩103,026 | -2.75% | 52.2만 |
|---|
| 2026.03.17 | ₩104,908 | ₩109,153 | ₩104,468 | ₩106,777 | +1.78% | 57만 |
|---|
| 2026.03.16 | ₩102,866 | ₩103,987 | ₩99,062 | ₩99,649 | -3.13% | 62만 |
|---|
| 2026.03.13 | ₩105,335 | ₩105,335 | ₩98,582 | ₩100,157 | -4.92% | 54만 |
|---|
| 2026.03.12 | ₩105,055 | ₩108,071 | ₩102,359 | ₩102,853 | -2.10% | 59.6만 |
|---|
| 2026.03.11 | ₩108,685 | ₩111,221 | ₩107,324 | ₩109,646 | +0.88% | 39.5만 |
|---|
| 2026.03.10 | ₩109,913 | ₩116,333 | ₩106,737 | ₩111,782 | +1.70% | 78.5만 |
|---|
| 2026.03.09 | ₩101,184 | ₩110,501 | ₩98,875 | ₩110,087 | +8.80% | 74.1만 |
|---|
| 2026.03.06 | ₩107,017 | ₩109,473 | ₩104,334 | ₩106,109 | -0.85% | 42.3만 |
|---|
| 2026.03.05 | ₩120,137 | ₩120,217 | ₩109,740 | ₩112,289 | -6.53% | 87.5만 |
|---|
| 2026.03.04 | ₩131,696 | ₩133,057 | ₩122,059 | ₩122,913 | -6.67% | 61.8만 |
|---|
| 2026.03.03 | ₩125,129 | ₩129,907 | ₩120,498 | ₩128,039 | +2.33% | 61.2만 |
|---|
| 2026.03.02 | ₩129,440 | ₩134,939 | ₩127,211 | ₩130,415 | +0.75% | 43.8만 |
|---|
| 2026.02.27 | ₩138,810 | ₩139,717 | ₩132,697 | ₩136,341 | -1.78% | 41.7만 |
|---|
| 2026.02.26 | ₩139,344 | ₩144,950 | ₩138,583 | ₩142,147 | +2.01% | 37.9만 |
|---|
| 2026.02.25 | ₩141,533 | ₩141,533 | ₩136,301 | ₩137,128 | -3.11% | 27.4만 |
|---|
| 2026.02.24 | ₩139,037 | ₩142,640 | ₩135,673 | ₩138,396 | -0.46% | 42.7만 |
|---|
| 2026.02.23 | ₩141,426 | ₩142,961 | ₩137,328 | ₩138,396 | -2.14% | 45.3만 |
|---|
| 2026.02.20 | ₩138,516 | ₩144,109 | ₩136,354 | ₩143,641 | +3.70% | 33.8만 |
|---|
| 2026.02.19 | ₩144,229 | ₩144,229 | ₩136,527 | ₩139,050 | -3.59% | 38.5만 |
|---|
| 2026.02.18 | ₩149,768 | ₩154,292 | ₩144,536 | ₩146,498 | -2.18% | 44만 |
|---|
| 2026.02.17 | ₩148,513 | ₩153,812 | ₩147,539 | ₩152,210 | +2.49% | 43.6만 |
|---|
| 2026.02.13 | ₩146,151 | ₩151,329 | ₩142,814 | ₩148,553 | +1.64% | 46.6만 |
|---|
| 2026.02.12 | ₩149,301 | ₩151,583 | ₩138,957 | ₩145,857 | -2.31% | 69.6만 |
|---|
| 2026.02.11 | ₩152,878 | ₩155,774 | ₩141,906 | ₩145,924 | -4.55% | 58.1만 |
|---|
| 2026.02.10 | ₩150,916 | ₩154,159 | ₩149,568 | ₩152,611 | +1.12% | 43.7만 |
|---|
| 2026.02.09 | ₩153,211 | ₩157,496 | ₩151,476 | ₩152,064 | -0.75% | 77.7만 |
|---|
| 2026.02.06 | ₩135,647 | ₩156,508 | ₩134,619 | ₩153,211 | +12.95% | 161.9만 |
|---|
| 2026.02.05 | ₩136,514 | ₩138,943 | ₩129,867 | ₩132,697 | -2.80% | 95.2만 |
|---|
| 2026.02.04 | ₩125,903 | ₩134,085 | ₩125,636 | ₩133,284 | +5.86% | 126.8만 |
|---|
| 2026.02.03 | ₩123,754 | ₩128,412 | ₩122,446 | ₩123,834 | +0.06% | 60.2만 |
|---|
| 2026.02.02 | ₩118,389 | ₩124,448 | ₩118,389 | ₩121,539 | +2.66% | 49.9만 |
|---|
| 2026.01.30 | ₩119,977 | ₩121,792 | ₩116,347 | ₩118,295 | -1.40% | 49.2만 |
|---|
| 2026.01.29 | ₩117,641 | ₩122,059 | ₩116,106 | ₩122,046 | +3.74% | 70.5만 |
|---|
| 2026.01.28 | ₩116,507 | ₩118,295 | ₩114,772 | ₩115,786 | -0.62% | 33.9만 |
|---|
| 2026.01.27 | ₩115,519 | ₩116,240 | ₩113,330 | ₩113,917 | -1.39% | 49.9만 |
|---|
| 2026.01.26 | ₩117,228 | ₩118,763 | ₩114,465 | ₩114,959 | -1.94% | 39.5만 |
|---|
| 2026.01.23 | ₩118,656 | ₩119,977 | ₩117,161 | ₩118,149 | -0.43% | 40.2만 |
|---|
| 2026.01.22 | ₩122,393 | ₩124,956 | ₩119,844 | ₩120,564 | -1.49% | 39.5만 |
|---|
| 2026.01.21 | ₩120,698 | ₩122,273 | ₩118,896 | ₩120,938 | +0.20% | 49.6만 |
|---|
| 2026.01.20 | ₩121,018 | ₩122,460 | ₩117,454 | ₩118,375 | -2.18% | 55.3만 |
|---|
| 2026.01.16 | ₩118,229 | ₩120,711 | ₩115,532 | ₩120,057 | +1.55% | 34.6만 |
|---|
| 2026.01.15 | ₩115,880 | ₩120,297 | ₩114,825 | ₩118,616 | +2.36% | 47만 |
|---|
| 2026.01.14 | ₩114,785 | ₩116,333 | ₩112,129 | ₩115,439 | +0.57% | 84.4만 |
|---|
| 2026.01.13 | ₩115,719 | ₩119,790 | ₩113,464 | ₩114,878 | -0.73% | 82.4만 |
|---|
| 2026.01.12 | ₩120,991 | ₩122,793 | ₩115,332 | ₩118,803 | -1.81% | 191.2만 |
|---|
| 2026.01.09 | ₩125,943 | ₩129,320 | ₩124,542 | ₩126,757 | +0.65% | 41.4만 |
|---|
| 2026.01.08 | ₩122,540 | ₩125,463 | ₩122,540 | ₩123,421 | +0.72% | 31.9만 |
|---|
| 2026.01.07 | ₩125,129 | ₩127,051 | ₩121,992 | ₩124,061 | -0.85% | 25.2만 |
|---|
| 2026.01.06 | ₩124,475 | ₩126,103 | ₩121,485 | ₩124,395 | -0.06% | 36.4만 |
|---|
| 2026.01.05 | ₩116,574 | ₩123,567 | ₩116,574 | ₩122,780 | +5.32% | 38.9만 |
|---|
| 2026.01.02 | ₩113,998 | ₩117,655 | ₩112,730 | ₩117,468 | +3.04% | 28.8만 |
|---|
| 2025.12.31 | ₩115,559 | ₩115,599 | ₩113,050 | ₩113,811 | -1.51% | 18.7만 |
|---|
| 2025.12.30 | ₩113,477 | ₩116,720 | ₩112,276 | ₩115,973 | +2.20% | 23.2만 |
|---|
| 2025.12.29 | ₩110,928 | ₩113,117 | ₩110,567 | ₩112,983 | +1.85% | 22.5만 |
|---|
| 2025.12.26 | ₩112,062 | ₩113,624 | ₩111,849 | ₩112,997 | +0.83% | 17만 |
|---|
| 2025.12.24 | ₩111,075 | ₩113,731 | ₩109,580 | ₩112,970 | +1.71% | 10.7만 |
|---|
| 2025.12.23 | ₩113,157 | ₩113,971 | ₩110,701 | ₩111,115 | -1.80% | 22.6만 |
|---|
| 2025.12.22 | ₩114,491 | ₩115,092 | ₩112,770 | ₩113,998 | -0.43% | 27.1만 |
|---|
| 2025.12.19 | ₩112,636 | ₩115,319 | ₩110,701 | ₩113,637 | +0.89% | 47.6만 |
|---|
| 2025.12.18 | ₩115,826 | ₩117,361 | ₩113,771 | ₩114,438 | -1.20% | 22.2만 |
|---|
| 2025.12.17 | ₩116,120 | ₩119,350 | ₩113,731 | ₩114,104 | -1.74% | 26.9만 |
|---|
| 2025.12.16 | ₩116,560 | ₩120,191 | ₩111,008 | ₩116,400 | -0.14% | 35.7만 |
|---|
| 2025.12.15 | ₩117,401 | ₩117,761 | ₩114,078 | ₩117,134 | -0.23% | 38.8만 |
|---|
| 2025.12.12 | ₩117,615 | ₩124,128 | ₩114,558 | ₩114,598 | -2.56% | 65.5만 |
|---|
| 2025.12.11 | ₩110,394 | ₩112,489 | ₩107,858 | ₩112,329 | +1.75% | 30.7만 |
|---|
| 2025.12.10 | ₩110,834 | ₩113,450 | ₩108,752 | ₩110,114 | -0.65% | 36.5만 |
|---|
| 2025.12.09 | ₩109,420 | ₩111,248 | ₩107,724 | ₩110,220 | +0.73% | 20.2만 |
|---|
| 2025.12.08 | ₩109,900 | ₩111,382 | ₩108,405 | ₩109,767 | -0.12% | 33.4만 |
|---|
| 2025.12.05 | ₩105,843 | ₩111,328 | ₩104,801 | ₩110,300 | +4.21% | 21.9만 |
|---|
| 2025.12.04 | ₩105,442 | ₩108,098 | ₩104,361 | ₩106,029 | +0.56% | 25.2만 |
|---|
| 2025.12.03 | ₩103,921 | ₩107,845 | ₩103,894 | ₩106,657 | +2.63% | 32.5만 |
|---|
| 2025.12.02 | ₩101,692 | ₩106,577 | ₩99,356 | ₩103,427 | +1.71% | 38.5만 |
|---|
| 2025.12.01 | ₩98,915 | ₩103,747 | ₩98,368 | ₩101,318 | +2.43% | 34.6만 |
|---|
| 2025.11.28 | ₩103,493 | ₩103,747 | ₩100,437 | ₩101,438 | -1.99% | 16.2만 |
|---|
| 2025.11.26 | ₩95,579 | ₩104,468 | ₩95,579 | ₩103,547 | +8.34% | 49만 |
|---|
| 2025.11.25 | ₩91,481 | ₩99,970 | ₩91,481 | ₩96,780 | +5.79% | 48.1만 |
|---|
| 2025.11.24 | ₩87,130 | ₩91,895 | ₩86,236 | ₩91,374 | +4.87% | 32만 |
|---|
| 2025.11.21 | ₩82,498 | ₩88,732 | ₩82,218 | ₩87,357 | +5.89% | 40.9만 |
|---|
| 2025.11.20 | ₩84,607 | ₩85,955 | ₩81,898 | ₩82,445 | -2.56% | 22.9만 |
|---|
| 2025.11.19 | ₩85,755 | ₩86,222 | ₩82,365 | ₩82,619 | -3.66% | 23.3만 |
|---|
| 2025.11.18 | ₩82,485 | ₩86,236 | ₩82,178 | ₩85,021 | +3.07% | 33.1만 |
|---|
| 2025.11.17 | ₩87,784 | ₩87,891 | ₩82,779 | ₩83,980 | -4.33% | 28.7만 |
|---|
| 2025.11.14 | ₩86,876 | ₩88,758 | ₩85,635 | ₩88,037 | +1.34% | 29만 |
|---|
| 2025.11.13 | ₩90,734 | ₩93,470 | ₩88,558 | ₩88,772 | -2.16% | 24.6만 |
|---|
| 2025.11.12 | ₩88,945 | ₩93,056 | ₩88,905 | ₩92,188 | +3.65% | 30.5만 |
|---|
| 2025.11.11 | ₩90,760 | ₩93,189 | ₩88,545 | ₩89,105 | -1.82% | 32.7만 |
|---|
| 2025.11.10 | ₩96,593 | ₩96,713 | ₩90,920 | ₩91,187 | -5.60% | 27.9만 |
|---|
| 2025.11.07 | ₩89,973 | ₩95,765 | ₩87,650 | ₩94,618 | +5.16% | 37만 |
|---|
| 2025.11.06 | ₩93,189 | ₩95,165 | ₩89,693 | ₩91,975 | -1.30% | 40만 |
|---|
| 2025.11.05 | ₩79,922 | ₩97,073 | ₩78,788 | ₩96,860 | +21.19% | 108.2만 |
|---|
| 2025.11.04 | ₩81,284 | ₩81,724 | ₩76,225 | ₩77,453 | -4.71% | 51.6만 |
|---|
| 2025.11.03 | ₩82,992 | ₩84,367 | ₩81,257 | ₩82,659 | -0.40% | 25.8만 |
|---|
| 2025.10.31 | ₩80,857 | ₩83,126 | ₩80,536 | ₩82,992 | +2.64% | 31.2만 |
|---|
| 2025.10.30 | ₩83,086 | ₩84,447 | ₩81,057 | ₩81,537 | -1.86% | 20만 |
|---|
| 2025.10.29 | ₩83,166 | ₩85,488 | ₩82,218 | ₩83,326 | +0.19% | 20만 |
|---|
| 2025.10.28 | ₩86,756 | ₩87,157 | ₩83,419 | ₩84,487 | -2.62% | 23.3만 |
|---|
| 2025.10.27 | ₩88,905 | ₩90,600 | ₩87,143 | ₩87,383 | -1.71% | 23.4만 |
|---|
| 2025.10.24 | ₩86,476 | ₩89,492 | ₩86,476 | ₩88,772 | +2.65% | 26.2만 |
|---|
| 2025.10.23 | ₩88,825 | ₩89,412 | ₩85,809 | ₩86,476 | -2.64% | 29.7만 |
|---|
| 2025.10.22 | ₩90,613 | ₩91,428 | ₩88,358 | ₩88,571 | -2.25% | 28.3만 |
|---|
| 2025.10.21 | ₩87,036 | ₩91,454 | ₩87,023 | ₩90,627 | +4.13% | 47.1만 |
|---|
| 2025.10.20 | ₩85,421 | ₩89,159 | ₩84,981 | ₩87,971 | +2.98% | 19.5만 |
|---|
| 2025.10.17 | ₩86,329 | ₩86,556 | ₩84,754 | ₩85,355 | -1.13% | 30.3만 |
|---|
| 2025.10.16 | ₩86,983 | ₩88,251 | ₩81,978 | ₩87,557 | +0.66% | 47.2만 |
|---|
| 2025.10.15 | ₩86,930 | ₩87,797 | ₩85,608 | ₩87,544 | +0.71% | 16.4만 |
|---|
| 2025.10.14 | ₩80,376 | ₩87,931 | ₩80,376 | ₩86,916 | +8.14% | 23.7만 |
|---|
| 2025.10.13 | ₩80,283 | ₩81,965 | ₩79,442 | ₩81,471 | +1.48% | 12.6만 |
|---|
| 2025.10.10 | ₩81,511 | ₩82,512 | ₩77,587 | ₩78,414 | -3.80% | 27.9만 |
|---|