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 | ₩100,757 | ₩102,692 | ₩98,955 | ₩102,025 | +1.26% | 30.7만 |
| 2026.10.08 | ₩100,290 | ₩102,906 | ₩98,941 | ₩102,012 | +1.72% | 62.2만 |
| 2026.10.07 | ₩100,917 | ₩102,999 | ₩99,889 | ₩101,825 | +0.90% | 38.4만 |
| 2026.10.06 | ₩103,413 | ₩106,523 | ₩101,451 | ₩103,507 | +0.09% | 44.6만 |
| 2026.10.05 | ₩102,812 | ₩103,787 | ₩99,729 | ₩100,303 | -2.44% | 41.8만 |
| 2026.10.02 | ₩104,855 | ₩105,055 | ₩101,224 | ₩103,600 | -1.20% | 46.7만 |
| 2026.10.01 | ₩100,770 | ₩103,226 | ₩99,382 | ₩100,730 | -0.04% | 51.9만 |
| 2026.09.30 | ₩103,934 | ₩103,934 | ₩99,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,171 |
| -2.66% |
| 49.2만 |
| 2026.09.29 | ₩103,800 | ₩103,987 | ₩100,557 | ₩102,826 | -0.94% | 46.4만 |
|---|
| 2026.09.28 | ₩102,973 | ₩104,855 | ₩100,183 | ₩102,185 | -0.76% | 41.6만 |
|---|
| 2026.09.25 | ₩104,241 | ₩106,710 | ₩101,825 | ₩105,576 | +1.28% | 45.9만 |
|---|
| 2026.09.24 | ₩101,798 | ₩104,041 | ₩99,822 | ₩102,572 | +0.76% | 51.2만 |
|---|
| 2026.09.23 | ₩107,525 | ₩108,018 | ₩102,559 | ₩103,133 | -4.08% | 48.5만 |
|---|
| 2026.09.22 | ₩111,356 | ₩113,465 | ₩108,179 | ₩109,006 | -2.11% | 40.1만 |
|---|
| 2026.09.21 | ₩106,697 | ₩108,205 | ₩104,334 | ₩107,444 | +0.70% | 42.2만 |
|---|
| 2026.09.18 | ₩105,068 | ₩106,216 | ₩103,800 | ₩104,334 | -0.70% | 81.2만 |
|---|
| 2026.09.17 | ₩107,124 | ₩109,794 | ₩105,549 | ₩105,629 | -1.40% | 42.4만 |
|---|
| 2026.09.16 | ₩105,976 | ₩109,447 | ₩101,451 | ₩104,975 | -0.94% | 65만 |
|---|
| 2026.09.15 | ₩105,175 | ₩105,269 | ₩102,572 | ₩104,334 | -0.80% | 49.8만 |
|---|
| 2026.09.14 | ₩102,425 | ₩106,230 | ₩101,518 | ₩104,788 | +2.31% | 63.7만 |
|---|
| 2026.09.11 | ₩103,320 | ₩105,415 | ₩101,678 | ₩104,481 | +1.12% | 60.6만 |
|---|
| 2026.09.10 | ₩99,689 | ₩103,760 | ₩99,235 | ₩101,544 | +1.86% | 53.6만 |
|---|
| 2026.09.09 | ₩99,769 | ₩102,959 | ₩99,475 | ₩102,212 | +2.45% | 37.9만 |
|---|
| 2026.09.08 | ₩103,533 | ₩104,655 | ₩101,184 | ₩101,531 | -1.93% | 42만 |
|---|
| 2026.09.04 | ₩101,104 | ₩105,309 | ₩101,104 | ₩104,334 | +3.20% | 36.7만 |
|---|
| 2026.09.03 | ₩100,543 | ₩101,985 | ₩98,461 | ₩101,264 | +0.72% | 58.8만 |
|---|
| 2026.09.02 | ₩98,367 | ₩102,586 | ₩98,114 | ₩99,822 | +1.48% | 47.1만 |
|---|
| 2026.09.01 | ₩99,876 | ₩100,904 | ₩96,338 | ₩96,659 | -3.22% | 53만 |
|---|
| 2026.08.31 | ₩102,959 | ₩103,787 | ₩100,917 | ₩101,518 | -1.40% | 51.9만 |
|---|
| 2026.08.28 | ₩107,978 | ₩109,260 | ₩105,135 | ₩105,375 | -2.41% | 32만 |
|---|
| 2026.08.27 | ₩109,447 | ₩110,475 | ₩107,124 | ₩107,204 | -2.05% | 33.3만 |
|---|
| 2026.08.26 | ₩110,835 | ₩112,290 | ₩109,767 | ₩110,261 | -0.52% | 55.4만 |
|---|
| 2026.08.25 | ₩114,079 | ₩114,466 | ₩107,872 | ₩109,887 | -3.67% | 48.6만 |
|---|
| 2026.08.24 | ₩112,584 | ₩113,491 | ₩107,084 | ₩108,966 | -3.21% | 84.4만 |
|---|
| 2026.08.21 | ₩104,735 | ₩109,460 | ₩104,054 | ₩109,260 | +4.32% | 80.4만 |
|---|
| 2026.08.20 | ₩102,238 | ₩102,746 | ₩98,768 | ₩101,998 | -0.24% | 75.4만 |
|---|
| 2026.08.19 | ₩108,993 | ₩110,168 | ₩103,707 | ₩104,214 | -4.38% | 63.2만 |
|---|
| 2026.08.18 | ₩110,541 | ₩111,609 | ₩108,886 | ₩109,060 | -1.34% | 45.3만 |
|---|
| 2026.08.17 | ₩113,051 | ₩116,028 | ₩112,330 | ₩112,530 | -0.46% | 53만 |
|---|
| 2026.08.14 | ₩113,745 | ₩116,695 | ₩112,317 | ₩114,466 | +0.63% | 34.8만 |
|---|
| 2026.08.13 | ₩114,933 | ₩117,830 | ₩112,837 | ₩115,400 | +0.41% | 55.9만 |
|---|
| 2026.08.12 | ₩118,804 | ₩119,979 | ₩112,637 | ₩112,717 | -5.12% | 61.6만 |
|---|
| 2026.08.11 | ₩119,525 | ₩121,634 | ₩117,736 | ₩117,923 | -1.34% | 58.2만 |
|---|
| 2026.08.10 | ₩124,438 | ₩125,345 | ₩119,191 | ₩119,525 | -3.95% | 54.4만 |
|---|
| 2026.08.07 | ₩128,456 | ₩130,858 | ₩125,826 | ₩127,628 | -0.64% | 53.8만 |
|---|
| 2026.08.06 | ₩136,131 | ₩138,561 | ₩129,617 | ₩129,710 | -4.72% | 47.2만 |
|---|
| 2026.08.05 | ₩128,549 | ₩144,981 | ₩127,761 | ₩138,814 | +7.99% | 75.8만 |
|---|
| 2026.08.04 | ₩142,352 | ₩144,474 | ₩139,602 | ₩140,283 | -1.45% | 44.5만 |
|---|
| 2026.08.03 | ₩136,251 | ₩141,377 | ₩135,637 | ₩138,133 | +1.38% | 49.5만 |
|---|
| 2026.07.31 | ₩132,220 | ₩133,621 | ₩129,510 | ₩130,925 | -0.98% | 36.7만 |
|---|
| 2026.07.30 | ₩130,872 | ₩132,380 | ₩128,896 | ₩132,166 | +0.99% | 39.3만 |
|---|
| 2026.07.29 | ₩129,857 | ₩133,675 | ₩127,294 | ₩127,735 | -1.63% | 52.1만 |
|---|
| 2026.07.28 | ₩133,995 | ₩137,493 | ₩129,710 | ₩135,597 | +1.20% | 56.3만 |
|---|
| 2026.07.27 | ₩134,756 | ₩137,960 | ₩131,552 | ₩132,340 | -1.79% | 49.2만 |
|---|
| 2026.07.24 | ₩127,975 | ₩134,996 | ₩126,720 | ₩130,925 | +2.31% | 35.5만 |
|---|
| 2026.07.23 | ₩126,093 | ₩127,147 | ₩121,087 | ₩126,119 | +0.02% | 57.7만 |
|---|
| 2026.07.22 | ₩132,554 | ₩134,289 | ₩129,857 | ₩131,192 | -1.03% | 36만 |
|---|
| 2026.07.21 | ₩135,877 | ₩138,534 | ₩134,596 | ₩135,290 | -0.43% | 37.3만 |
|---|
| 2026.07.20 | ₩136,278 | ₩137,306 | ₩133,194 | ₩136,385 | +0.08% | 34만 |
|---|
| 2026.07.17 | ₩136,184 | ₩139,762 | ₩133,488 | ₩134,689 | -1.10% | 39.4만 |
|---|
| 2026.07.16 | ₩139,869 | ₩146,396 | ₩138,787 | ₩140,710 | +0.60% | 45.5만 |
|---|
| 2026.07.15 | ₩139,495 | ₩144,928 | ₩139,415 | ₩143,833 | +3.11% | 44.4만 |
|---|
| 2026.07.14 | ₩144,394 | ₩144,781 | ₩138,854 | ₩139,215 | -3.59% | 45.8만 |
|---|
| 2026.07.13 | ₩147,144 | ₩148,345 | ₩141,577 | ₩142,685 | -3.03% | 52.2만 |
|---|
| 2026.07.10 | ₩151,148 | ₩151,736 | ₩145,942 | ₩148,198 | -1.95% | 36.6만 |
|---|
| 2026.07.09 | ₩147,878 | ₩153,725 | ₩146,436 | ₩153,044 | +3.49% | 37.7만 |
|---|
| 2026.07.08 | ₩146,837 | ₩147,771 | ₩138,427 | ₩144,514 | -1.58% | 63.6만 |
|---|
| 2026.07.07 | ₩159,919 | ₩159,919 | ₩146,850 | ₩148,359 | -7.23% | 54.5만 |
|---|
| 2026.07.06 | ₩160,813 | ₩163,603 | ₩153,017 | ₩154,339 | -4.03% | 50.9만 |
|---|
| 2026.07.02 | ₩160,199 | ₩165,031 | ₩154,072 | ₩158,410 | -1.12% | 61.5만 |
|---|
| 2026.07.01 | ₩160,025 | ₩164,350 | ₩157,916 | ₩159,064 | -0.60% | 70.8만 |
|---|
| 2026.06.30 | ₩154,446 | ₩160,746 | ₩153,645 | ₩156,982 | +1.64% | 90.4만 |
|---|
| 2026.06.29 | ₩154,753 | ₩156,261 | ₩149,306 | ₩152,443 | -1.49% | 88.6만 |
|---|
| 2026.06.26 | ₩148,292 | ₩156,368 | ₩147,424 | ₩154,980 | +4.51% | 201.7만 |
|---|
| 2026.06.25 | ₩144,234 | ₩152,203 | ₩144,007 | ₩146,904 | +1.85% | 92.9만 |
|---|
| 2026.06.24 | ₩140,162 | ₩144,007 | ₩139,815 | ₩143,259 | +2.21% | 69.4만 |
|---|
| 2026.06.23 | ₩131,966 | ₩139,962 | ₩131,966 | ₩138,213 | +4.73% | 40만 |
|---|
| 2026.06.22 | ₩133,555 | ₩138,921 | ₩131,619 | ₩136,398 | +2.13% | 48.7만 |
|---|
| 2026.06.18 | ₩131,699 | ₩136,905 | ₩131,245 | ₩134,503 | +2.13% | 75.4만 |
|---|
| 2026.06.17 | ₩130,818 | ₩135,277 | ₩127,855 | ₩128,002 | -2.15% | 56.5만 |
|---|
| 2026.06.16 | ₩129,203 | ₩133,168 | ₩126,987 | ₩128,042 | -0.90% | 38.7만 |
|---|
| 2026.06.15 | ₩131,018 | ₩135,544 | ₩126,426 | ₩127,134 | -2.96% | 74.2만 |
|---|
| 2026.06.12 | ₩117,950 | ₩124,237 | ₩116,081 | ₩122,262 | +3.66% | 66.1만 |
|---|
| 2026.06.11 | ₩106,790 | ₩115,347 | ₩106,790 | ₩114,853 | +7.55% | 87.1만 |
|---|
| 2026.06.10 | ₩113,985 | ₩114,786 | ₩106,804 | ₩106,991 | -6.14% | 38.2만 |
|---|
| 2026.06.09 | ₩113,705 | ₩118,751 | ₩109,313 | ₩115,721 | +1.77% | 66.7만 |
|---|
| 2026.06.08 | ₩112,277 | ₩114,025 | ₩109,514 | ₩109,874 | -2.14% | 45.8만 |
|---|
| 2026.06.05 | ₩111,930 | ₩113,879 | ₩110,368 | ₩112,290 | +0.32% | 61만 |
|---|
| 2026.06.04 | ₩113,144 | ₩114,933 | ₩111,850 | ₩112,757 | -0.34% | 46.2만 |
|---|
| 2026.06.03 | ₩115,000 | ₩115,120 | ₩110,288 | ₩110,768 | -3.68% | 55.4만 |
|---|
| 2026.06.02 | ₩121,074 | ₩121,074 | ₩116,161 | ₩117,029 | -3.34% | 48.6만 |
|---|
| 2026.06.01 | ₩118,524 | ₩120,126 | ₩113,491 | ₩119,018 | +0.42% | 63만 |
|---|
| 2026.05.29 | ₩121,114 | ₩125,052 | ₩119,966 | ₩122,288 | +0.97% | 52.9만 |
|---|
| 2026.05.28 | ₩118,043 | ₩123,663 | ₩117,977 | ₩121,114 | +2.60% | 44.8만 |
|---|
| 2026.05.27 | ₩118,951 | ₩123,757 | ₩118,951 | ₩121,474 | +2.12% | 62만 |
|---|
| 2026.05.26 | ₩110,461 | ₩117,763 | ₩110,461 | ₩116,402 | +5.38% | 65.1만 |
|---|
| 2026.05.22 | ₩109,166 | ₩111,382 | ₩106,844 | ₩107,204 | -1.80% | 40.9만 |
|---|
| 2026.05.21 | ₩100,637 | ₩108,900 | ₩98,341 | ₩108,646 | +7.96% | 72.8만 |
|---|
| 2026.05.20 | ₩93,709 | ₩104,308 | ₩92,961 | ₩102,906 | +9.81% | 76.8만 |
|---|
| 2026.05.19 | ₩98,808 | ₩98,808 | ₩93,054 | ₩93,268 | -5.61% | 108.5만 |
|---|
| 2026.05.18 | ₩100,290 | ₩104,681 | ₩98,114 | ₩99,662 | -0.63% | 65.1만 |
|---|
| 2026.05.15 | ₩104,361 | ₩104,468 | ₩99,542 | ₩99,983 | -4.20% | 75.4만 |
|---|
| 2026.05.14 | ₩102,332 | ₩108,125 | ₩102,332 | ₩107,298 | +4.85% | 104.2만 |
|---|
| 2026.05.13 | ₩101,718 | ₩103,226 | ₩100,383 | ₩100,396 | -1.30% | 76.4만 |
|---|
| 2026.05.12 | ₩105,122 | ₩105,349 | ₩99,235 | ₩103,440 | -1.60% | 107.4만 |
|---|
| 2026.05.11 | ₩109,941 | ₩109,941 | ₩105,869 | ₩105,963 | -3.62% | 59만 |
|---|
| 2026.05.08 | ₩109,700 | ₩111,970 | ₩109,700 | ₩110,835 | +1.03% | 46만 |
|---|
| 2026.05.07 | ₩108,793 | ₩113,465 | ₩107,591 | ₩109,700 | +0.83% | 75.2만 |
|---|
| 2026.05.06 | ₩107,271 | ₩110,288 | ₩105,456 | ₩106,897 | -0.35% | 48.3만 |
|---|
| 2026.05.05 | ₩96,859 | ₩101,891 | ₩96,859 | ₩101,117 | +4.40% | 46.6만 |
|---|
| 2026.05.04 | ₩100,089 | ₩100,904 | ₩93,815 | ₩96,071 | -4.01% | 50.8만 |
|---|
| 2026.05.01 | ₩98,554 | ₩107,885 | ₩98,554 | ₩100,143 | +1.61% | 104.1만 |
|---|
| 2026.04.30 | ₩100,797 | ₩104,374 | ₩100,143 | ₩100,970 | +0.17% | 76.3만 |
|---|
| 2026.04.29 | ₩102,132 | ₩102,545 | ₩97,553 | ₩99,462 | -2.61% | 55.8만 |
|---|
| 2026.04.28 | ₩105,816 | ₩106,630 | ₩102,759 | ₩103,867 | -1.84% | 34.7만 |
|---|
| 2026.04.27 | ₩105,375 | ₩107,752 | ₩104,441 | ₩105,976 | +0.57% | 36만 |
|---|
| 2026.04.24 | ₩104,962 | ₩109,273 | ₩104,481 | ₩105,536 | +0.55% | 36.9만 |
|---|
| 2026.04.23 | ₩108,352 | ₩110,288 | ₩103,680 | ₩105,108 | -2.99% | 60.6만 |
|---|
| 2026.04.22 | ₩114,439 | ₩114,573 | ₩106,951 | ₩107,658 | -5.93% | 52.6만 |
|---|
| 2026.04.21 | ₩120,006 | ₩122,342 | ₩113,652 | ₩114,226 | -4.82% | 41.7만 |
|---|
| 2026.04.20 | ₩121,581 | ₩123,036 | ₩118,764 | ₩120,606 | -0.80% | 41.9만 |
|---|
| 2026.04.17 | ₩119,859 | ₩127,775 | ₩119,071 | ₩122,529 | +2.23% | 66.6만 |
|---|
| 2026.04.16 | ₩118,471 | ₩119,899 | ₩112,077 | ₩112,450 | -5.08% | 64만 |
|---|
| 2026.04.15 | ₩119,325 | ₩120,460 | ₩117,029 | ₩117,790 | -1.29% | 31.7만 |
|---|
| 2026.04.14 | ₩116,562 | ₩122,622 | ₩116,068 | ₩119,939 | +2.90% | 52.5만 |
|---|
| 2026.04.13 | ₩110,715 | ₩113,865 | ₩109,020 | ₩113,785 | +2.77% | 32.2만 |
|---|
| 2026.04.10 | ₩116,228 | ₩117,670 | ₩113,131 | ₩114,239 | -1.71% | 18.4만 |
|---|
| 2026.04.09 | ₩114,039 | ₩117,630 | ₩112,103 | ₩115,974 | +1.70% | 49.4만 |
|---|
| 2026.04.08 | ₩121,047 | ₩126,333 | ₩113,465 | ₩115,507 | -4.58% | 97.3만 |
|---|
| 2026.04.07 | ₩105,963 | ₩108,526 | ₩104,414 | ₩107,778 | +1.71% | 43만 |
|---|
| 2026.04.06 | ₩109,514 | ₩110,528 | ₩106,123 | ₩108,099 | -1.29% | 43만 |
|---|
| 2026.04.02 | ₩105,148 | ₩111,569 | ₩104,014 | ₩110,581 | +5.17% | 43.3만 |
|---|
| 2026.04.01 | ₩110,448 | ₩114,920 | ₩108,566 | ₩110,955 | +0.46% | 44.2만 |
|---|
| 2026.03.31 | ₩105,108 | ₩110,007 | ₩102,986 | ₩108,179 | +2.92% | 42.3만 |
|---|
| 2026.03.30 | ₩105,856 | ₩107,591 | ₩101,438 | ₩102,198 | -3.46% | 37만 |
|---|
| 2026.03.27 | ₩109,460 | ₩111,049 | ₩104,454 | ₩105,989 | -3.17% | 36만 |
|---|
| 2026.03.26 | ₩110,995 | ₩113,972 | ₩110,475 | ₩112,036 | +0.94% | 19.3만 |
|---|
| 2026.03.25 | ₩114,853 | ₩117,496 | ₩111,503 | ₩113,318 | -1.34% | 40.1만 |
|---|
| 2026.03.24 | ₩108,139 | ₩112,811 | ₩106,844 | ₩111,649 | +3.25% | 27.4만 |
|---|
| 2026.03.23 | ₩111,329 | ₩111,916 | ₩107,231 | ₩109,914 | -1.27% | 51.2만 |
|---|
| 2026.03.20 | ₩105,095 | ₩106,470 | ₩101,357 | ₩102,853 | -2.13% | 50.7만 |
|---|
| 2026.03.19 | ₩100,904 | ₩106,644 | ₩99,409 | ₩105,763 | +4.82% | 29.8만 |
|---|
| 2026.03.18 | ₩105,949 | ₩107,485 | ₩101,424 | ₩103,039 | -2.75% | 52.2만 |
|---|
| 2026.03.17 | ₩104,922 | ₩109,166 | ₩104,481 | ₩106,790 | +1.78% | 57만 |
|---|
| 2026.03.16 | ₩102,879 | ₩104,001 | ₩99,075 | ₩99,662 | -3.13% | 62만 |
|---|
| 2026.03.13 | ₩105,349 | ₩105,349 | ₩98,594 | ₩100,169 | -4.92% | 54만 |
|---|
| 2026.03.12 | ₩105,068 | ₩108,085 | ₩102,372 | ₩102,866 | -2.10% | 59.6만 |
|---|
| 2026.03.11 | ₩108,699 | ₩111,236 | ₩107,338 | ₩109,660 | +0.88% | 39.5만 |
|---|
| 2026.03.10 | ₩109,927 | ₩116,348 | ₩106,750 | ₩111,796 | +1.70% | 78.5만 |
|---|
| 2026.03.09 | ₩101,197 | ₩110,515 | ₩98,888 | ₩110,101 | +8.80% | 74.1만 |
|---|
| 2026.03.06 | ₩107,031 | ₩109,487 | ₩104,348 | ₩106,123 | -0.85% | 42.3만 |
|---|
| 2026.03.05 | ₩120,153 | ₩120,233 | ₩109,754 | ₩112,303 | -6.53% | 87.5만 |
|---|
| 2026.03.04 | ₩131,713 | ₩133,074 | ₩122,075 | ₩122,929 | -6.67% | 61.8만 |
|---|
| 2026.03.03 | ₩125,145 | ₩129,924 | ₩120,513 | ₩128,055 | +2.33% | 61.2만 |
|---|
| 2026.03.02 | ₩129,457 | ₩134,956 | ₩127,227 | ₩130,431 | +0.75% | 43.8만 |
|---|
| 2026.02.27 | ₩138,828 | ₩139,735 | ₩132,714 | ₩136,358 | -1.78% | 41.7만 |
|---|
| 2026.02.26 | ₩139,361 | ₩144,968 | ₩138,601 | ₩142,165 | +2.01% | 37.9만 |
|---|
| 2026.02.25 | ₩141,551 | ₩141,551 | ₩136,318 | ₩137,146 | -3.11% | 27.4만 |
|---|
| 2026.02.24 | ₩139,054 | ₩142,659 | ₩135,691 | ₩138,414 | -0.46% | 42.7만 |
|---|
| 2026.02.23 | ₩141,444 | ₩142,979 | ₩137,346 | ₩138,414 | -2.14% | 45.3만 |
|---|
| 2026.02.20 | ₩138,534 | ₩144,127 | ₩136,371 | ₩143,660 | +3.70% | 33.8만 |
|---|
| 2026.02.19 | ₩144,247 | ₩144,247 | ₩136,545 | ₩139,068 | -3.59% | 38.5만 |
|---|
| 2026.02.18 | ₩149,787 | ₩154,312 | ₩144,554 | ₩146,516 | -2.18% | 44만 |
|---|
| 2026.02.17 | ₩148,532 | ₩153,832 | ₩147,558 | ₩152,230 | +2.49% | 43.6만 |
|---|
| 2026.02.13 | ₩146,169 | ₩151,349 | ₩142,832 | ₩148,572 | +1.64% | 46.6만 |
|---|
| 2026.02.12 | ₩149,320 | ₩151,602 | ₩138,974 | ₩145,876 | -2.31% | 69.6만 |
|---|
| 2026.02.11 | ₩152,897 | ₩155,794 | ₩141,924 | ₩145,942 | -4.55% | 58.1만 |
|---|
| 2026.02.10 | ₩150,935 | ₩154,179 | ₩149,587 | ₩152,630 | +1.12% | 43.7만 |
|---|
| 2026.02.09 | ₩153,231 | ₩157,516 | ₩151,496 | ₩152,083 | -0.75% | 77.7만 |
|---|
| 2026.02.06 | ₩135,664 | ₩156,528 | ₩134,636 | ₩153,231 | +12.95% | 161.9만 |
|---|
| 2026.02.05 | ₩136,532 | ₩138,961 | ₩129,884 | ₩132,714 | -2.80% | 95.2만 |
|---|
| 2026.02.04 | ₩125,919 | ₩134,102 | ₩125,652 | ₩133,301 | +5.86% | 126.8만 |
|---|
| 2026.02.03 | ₩123,770 | ₩128,429 | ₩122,462 | ₩123,850 | +0.06% | 60.2만 |
|---|
| 2026.02.02 | ₩118,404 | ₩124,464 | ₩118,404 | ₩121,554 | +2.66% | 49.9만 |
|---|
| 2026.01.30 | ₩119,992 | ₩121,808 | ₩116,361 | ₩118,310 | -1.40% | 49.2만 |
|---|
| 2026.01.29 | ₩117,656 | ₩122,075 | ₩116,121 | ₩122,061 | +3.74% | 70.5만 |
|---|
| 2026.01.28 | ₩116,522 | ₩118,310 | ₩114,786 | ₩115,801 | -0.62% | 33.9만 |
|---|
| 2026.01.27 | ₩115,534 | ₩116,255 | ₩113,345 | ₩113,932 | -1.39% | 49.9만 |
|---|
| 2026.01.26 | ₩117,243 | ₩118,778 | ₩114,479 | ₩114,973 | -1.94% | 39.5만 |
|---|
| 2026.01.23 | ₩118,671 | ₩119,992 | ₩117,176 | ₩118,164 | -0.43% | 40.2만 |
|---|
| 2026.01.22 | ₩122,408 | ₩124,971 | ₩119,859 | ₩120,580 | -1.49% | 39.5만 |
|---|
| 2026.01.21 | ₩120,713 | ₩122,288 | ₩118,911 | ₩120,953 | +0.20% | 49.6만 |
|---|
| 2026.01.20 | ₩121,034 | ₩122,475 | ₩117,469 | ₩118,391 | -2.18% | 55.3만 |
|---|
| 2026.01.16 | ₩118,244 | ₩120,727 | ₩115,547 | ₩120,072 | +1.55% | 34.6만 |
|---|
| 2026.01.15 | ₩115,894 | ₩120,313 | ₩114,840 | ₩118,631 | +2.36% | 47만 |
|---|
| 2026.01.14 | ₩114,800 | ₩116,348 | ₩112,143 | ₩115,454 | +0.57% | 84.4만 |
|---|
| 2026.01.13 | ₩115,734 | ₩119,805 | ₩113,478 | ₩114,893 | -0.73% | 82.4만 |
|---|
| 2026.01.12 | ₩121,007 | ₩122,809 | ₩115,347 | ₩118,818 | -1.81% | 191.2만 |
|---|
| 2026.01.09 | ₩125,959 | ₩129,337 | ₩124,558 | ₩126,774 | +0.65% | 41.4만 |
|---|
| 2026.01.08 | ₩122,555 | ₩125,479 | ₩122,555 | ₩123,436 | +0.72% | 31.9만 |
|---|
| 2026.01.07 | ₩125,145 | ₩127,067 | ₩122,008 | ₩124,077 | -0.85% | 25.2만 |
|---|
| 2026.01.06 | ₩124,491 | ₩126,119 | ₩121,501 | ₩124,411 | -0.06% | 36.4만 |
|---|
| 2026.01.05 | ₩116,588 | ₩123,583 | ₩116,588 | ₩122,796 | +5.32% | 38.9만 |
|---|
| 2026.01.02 | ₩114,012 | ₩117,670 | ₩112,744 | ₩117,483 | +3.04% | 28.8만 |
|---|
| 2025.12.31 | ₩115,574 | ₩115,614 | ₩113,064 | ₩113,825 | -1.51% | 18.7만 |
|---|
| 2025.12.30 | ₩113,491 | ₩116,735 | ₩112,290 | ₩115,988 | +2.20% | 23.2만 |
|---|
| 2025.12.29 | ₩110,942 | ₩113,131 | ₩110,581 | ₩112,998 | +1.85% | 22.5만 |
|---|
| 2025.12.26 | ₩112,077 | ₩113,638 | ₩111,863 | ₩113,011 | +0.83% | 17만 |
|---|
| 2025.12.24 | ₩111,089 | ₩113,745 | ₩109,594 | ₩112,984 | +1.71% | 10.7만 |
|---|
| 2025.12.23 | ₩113,171 | ₩113,985 | ₩110,715 | ₩111,129 | -1.80% | 22.6만 |
|---|
| 2025.12.22 | ₩114,506 | ₩115,107 | ₩112,784 | ₩114,012 | -0.43% | 27.1만 |
|---|
| 2025.12.19 | ₩112,651 | ₩115,334 | ₩110,715 | ₩113,652 | +0.89% | 47.6만 |
|---|
| 2025.12.18 | ₩115,841 | ₩117,376 | ₩113,785 | ₩114,453 | -1.20% | 22.2만 |
|---|
| 2025.12.17 | ₩116,135 | ₩119,365 | ₩113,745 | ₩114,119 | -1.74% | 26.9만 |
|---|
| 2025.12.16 | ₩116,575 | ₩120,206 | ₩111,022 | ₩116,415 | -0.14% | 35.7만 |
|---|
| 2025.12.15 | ₩117,416 | ₩117,776 | ₩114,092 | ₩117,149 | -0.23% | 38.8만 |
|---|
| 2025.12.12 | ₩117,630 | ₩124,144 | ₩114,573 | ₩114,613 | -2.56% | 65.5만 |
|---|
| 2025.12.11 | ₩110,408 | ₩112,504 | ₩107,872 | ₩112,344 | +1.75% | 30.7만 |
|---|
| 2025.12.10 | ₩110,848 | ₩113,465 | ₩108,766 | ₩110,128 | -0.65% | 36.5만 |
|---|
| 2025.12.09 | ₩109,433 | ₩111,262 | ₩107,738 | ₩110,234 | +0.73% | 20.2만 |
|---|
| 2025.12.08 | ₩109,914 | ₩111,396 | ₩108,419 | ₩109,781 | -0.12% | 33.4만 |
|---|
| 2025.12.05 | ₩105,856 | ₩111,342 | ₩104,815 | ₩110,314 | +4.21% | 21.9만 |
|---|
| 2025.12.04 | ₩105,456 | ₩108,112 | ₩104,374 | ₩106,043 | +0.56% | 25.2만 |
|---|
| 2025.12.03 | ₩103,934 | ₩107,858 | ₩103,907 | ₩106,670 | +2.63% | 32.5만 |
|---|
| 2025.12.02 | ₩101,705 | ₩106,590 | ₩99,368 | ₩103,440 | +1.71% | 38.5만 |
|---|
| 2025.12.01 | ₩98,928 | ₩103,760 | ₩98,381 | ₩101,331 | +2.43% | 34.6만 |
|---|
| 2025.11.28 | ₩103,507 | ₩103,760 | ₩100,450 | ₩101,451 | -1.99% | 16.2만 |
|---|
| 2025.11.26 | ₩95,591 | ₩104,481 | ₩95,591 | ₩103,560 | +8.34% | 49만 |
|---|
| 2025.11.25 | ₩91,493 | ₩99,983 | ₩91,493 | ₩96,792 | +5.79% | 48.1만 |
|---|
| 2025.11.24 | ₩87,141 | ₩91,906 | ₩86,247 | ₩91,386 | +4.87% | 32만 |
|---|
| 2025.11.21 | ₩82,509 | ₩88,743 | ₩82,229 | ₩87,368 | +5.89% | 40.9만 |
|---|
| 2025.11.20 | ₩84,618 | ₩85,966 | ₩81,908 | ₩82,456 | -2.56% | 22.9만 |
|---|
| 2025.11.19 | ₩85,766 | ₩86,233 | ₩82,375 | ₩82,629 | -3.66% | 23.3만 |
|---|
| 2025.11.18 | ₩82,496 | ₩86,247 | ₩82,189 | ₩85,032 | +3.07% | 33.1만 |
|---|
| 2025.11.17 | ₩87,795 | ₩87,902 | ₩82,789 | ₩83,991 | -4.33% | 28.7만 |
|---|
| 2025.11.14 | ₩86,887 | ₩88,770 | ₩85,646 | ₩88,049 | +1.34% | 29만 |
|---|
| 2025.11.13 | ₩90,745 | ₩93,482 | ₩88,569 | ₩88,783 | -2.16% | 24.6만 |
|---|
| 2025.11.12 | ₩88,956 | ₩93,068 | ₩88,916 | ₩92,200 | +3.65% | 30.5만 |
|---|
| 2025.11.11 | ₩90,772 | ₩93,201 | ₩88,556 | ₩89,117 | -1.82% | 32.7만 |
|---|
| 2025.11.10 | ₩96,605 | ₩96,725 | ₩90,932 | ₩91,199 | -5.60% | 27.9만 |
|---|
| 2025.11.07 | ₩89,984 | ₩95,778 | ₩87,662 | ₩94,630 | +5.16% | 37만 |
|---|
| 2025.11.06 | ₩93,201 | ₩95,177 | ₩89,704 | ₩91,987 | -1.30% | 40만 |
|---|
| 2025.11.05 | ₩79,933 | ₩97,086 | ₩78,798 | ₩96,872 | +21.19% | 108.2만 |
|---|
| 2025.11.04 | ₩81,294 | ₩81,735 | ₩76,235 | ₩77,463 | -4.71% | 51.6만 |
|---|
| 2025.11.03 | ₩83,003 | ₩84,378 | ₩81,267 | ₩82,669 | -0.40% | 25.8만 |
|---|
| 2025.10.31 | ₩80,867 | ₩83,136 | ₩80,547 | ₩83,003 | +2.64% | 31.2만 |
|---|
| 2025.10.30 | ₩83,096 | ₩84,458 | ₩81,067 | ₩81,548 | -1.86% | 20만 |
|---|
| 2025.10.29 | ₩83,176 | ₩85,499 | ₩82,229 | ₩83,337 | +0.19% | 20만 |
|---|
| 2025.10.28 | ₩86,767 | ₩87,168 | ₩83,430 | ₩84,498 | -2.62% | 23.3만 |
|---|
| 2025.10.27 | ₩88,916 | ₩90,612 | ₩87,154 | ₩87,395 | -1.71% | 23.4만 |
|---|
| 2025.10.24 | ₩86,487 | ₩89,504 | ₩86,487 | ₩88,783 | +2.65% | 26.2만 |
|---|
| 2025.10.23 | ₩88,836 | ₩89,424 | ₩85,819 | ₩86,487 | -2.64% | 29.7만 |
|---|
| 2025.10.22 | ₩90,625 | ₩91,439 | ₩88,369 | ₩88,583 | -2.25% | 28.3만 |
|---|
| 2025.10.21 | ₩87,048 | ₩91,466 | ₩87,034 | ₩90,638 | +4.13% | 47.1만 |
|---|
| 2025.10.20 | ₩85,432 | ₩89,170 | ₩84,992 | ₩87,982 | +2.98% | 19.5만 |
|---|
| 2025.10.17 | ₩86,340 | ₩86,567 | ₩84,765 | ₩85,366 | -1.13% | 30.3만 |
|---|
| 2025.10.16 | ₩86,994 | ₩88,262 | ₩81,988 | ₩87,568 | +0.66% | 47.2만 |
|---|
| 2025.10.15 | ₩86,941 | ₩87,808 | ₩85,619 | ₩87,555 | +0.71% | 16.4만 |
|---|
| 2025.10.14 | ₩80,386 | ₩87,942 | ₩80,386 | ₩86,927 | +8.14% | 23.7만 |
|---|
| 2025.10.13 | ₩80,293 | ₩81,975 | ₩79,452 | ₩81,481 | +1.48% | 12.6만 |
|---|
| 2025.10.10 | ₩81,521 | ₩82,522 | ₩77,597 | ₩78,424 | -3.80% | 27.9만 |
|---|