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 | ₩100,728 | ₩102,663 | ₩98,926 | ₩101,996 | +1.26% | 30.7만 |
| 2026.10.08 | ₩100,261 | ₩102,877 | ₩98,913 | ₩101,982 | +1.72% | 62.2만 |
| 2026.10.07 | ₩100,888 | ₩102,970 | ₩99,861 | ₩101,796 | +0.90% | 38.4만 |
| 2026.10.06 | ₩103,384 | ₩106,493 | ₩101,422 | ₩103,477 | +0.09% | 44.6만 |
| 2026.10.05 | ₩102,783 | ₩103,757 | ₩99,700 | ₩100,274 | -2.44% | 41.8만 |
| 2026.10.02 | ₩104,825 | ₩105,025 | ₩101,195 | ₩103,571 | -1.20% | 46.7만 |
| 2026.10.01 | ₩100,741 | ₩103,197 | ₩99,354 | ₩100,701 | -0.04% | 51.9만 |
| 2026.09.30 | ₩103,904 | ₩103,904 | ₩99,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,142 |
| -2.66% |
| 49.2만 |
| 2026.09.29 | ₩103,771 | ₩103,958 | ₩100,528 | ₩102,797 | -0.94% | 46.4만 |
|---|
| 2026.09.28 | ₩102,943 | ₩104,825 | ₩100,154 | ₩102,156 | -0.76% | 41.6만 |
|---|
| 2026.09.25 | ₩104,211 | ₩106,680 | ₩101,796 | ₩105,546 | +1.28% | 45.9만 |
|---|
| 2026.09.24 | ₩101,769 | ₩104,011 | ₩99,794 | ₩102,543 | +0.76% | 51.2만 |
|---|
| 2026.09.23 | ₩107,494 | ₩107,988 | ₩102,530 | ₩103,103 | -4.08% | 48.5만 |
|---|
| 2026.09.22 | ₩111,324 | ₩113,433 | ₩108,148 | ₩108,975 | -2.11% | 40.1만 |
|---|
| 2026.09.21 | ₩106,667 | ₩108,175 | ₩104,305 | ₩107,414 | +0.70% | 42.2만 |
|---|
| 2026.09.18 | ₩105,038 | ₩106,186 | ₩103,771 | ₩104,305 | -0.70% | 81.2만 |
|---|
| 2026.09.17 | ₩107,094 | ₩109,763 | ₩105,519 | ₩105,599 | -1.40% | 42.4만 |
|---|
| 2026.09.16 | ₩105,946 | ₩109,416 | ₩101,422 | ₩104,945 | -0.94% | 65만 |
|---|
| 2026.09.15 | ₩105,145 | ₩105,239 | ₩102,543 | ₩104,305 | -0.80% | 49.8만 |
|---|
| 2026.09.14 | ₩102,396 | ₩106,200 | ₩101,489 | ₩104,758 | +2.31% | 63.7만 |
|---|
| 2026.09.11 | ₩103,290 | ₩105,385 | ₩101,649 | ₩104,451 | +1.12% | 60.6만 |
|---|
| 2026.09.10 | ₩99,660 | ₩103,731 | ₩99,207 | ₩101,515 | +1.86% | 53.6만 |
|---|
| 2026.09.09 | ₩99,741 | ₩102,930 | ₩99,447 | ₩102,183 | +2.45% | 37.9만 |
|---|
| 2026.09.08 | ₩103,504 | ₩104,625 | ₩101,155 | ₩101,502 | -1.93% | 42만 |
|---|
| 2026.09.04 | ₩101,075 | ₩105,279 | ₩101,075 | ₩104,305 | +3.20% | 36.7만 |
|---|
| 2026.09.03 | ₩100,515 | ₩101,956 | ₩98,433 | ₩101,235 | +0.72% | 58.8만 |
|---|
| 2026.09.02 | ₩98,339 | ₩102,556 | ₩98,086 | ₩99,794 | +1.48% | 47.1만 |
|---|
| 2026.09.01 | ₩99,847 | ₩100,875 | ₩96,311 | ₩96,631 | -3.22% | 53만 |
|---|
| 2026.08.31 | ₩102,930 | ₩103,757 | ₩100,888 | ₩101,489 | -1.40% | 51.9만 |
|---|
| 2026.08.28 | ₩107,948 | ₩109,229 | ₩105,105 | ₩105,345 | -2.41% | 32만 |
|---|
| 2026.08.27 | ₩109,416 | ₩110,443 | ₩107,094 | ₩107,174 | -2.05% | 33.3만 |
|---|
| 2026.08.26 | ₩110,804 | ₩112,258 | ₩109,736 | ₩110,230 | -0.52% | 55.4만 |
|---|
| 2026.08.25 | ₩114,046 | ₩114,433 | ₩107,841 | ₩109,856 | -3.67% | 48.6만 |
|---|
| 2026.08.24 | ₩112,552 | ₩113,459 | ₩107,054 | ₩108,935 | -3.21% | 84.4만 |
|---|
| 2026.08.21 | ₩104,705 | ₩109,429 | ₩104,024 | ₩109,229 | +4.32% | 80.4만 |
|---|
| 2026.08.20 | ₩102,209 | ₩102,716 | ₩98,740 | ₩101,969 | -0.24% | 75.4만 |
|---|
| 2026.08.19 | ₩108,962 | ₩110,136 | ₩103,677 | ₩104,184 | -4.38% | 63.2만 |
|---|
| 2026.08.18 | ₩110,510 | ₩111,578 | ₩108,855 | ₩109,029 | -1.34% | 45.3만 |
|---|
| 2026.08.17 | ₩113,019 | ₩115,995 | ₩112,298 | ₩112,498 | -0.46% | 53만 |
|---|
| 2026.08.14 | ₩113,713 | ₩116,662 | ₩112,285 | ₩114,433 | +0.63% | 34.8만 |
|---|
| 2026.08.13 | ₩114,900 | ₩117,796 | ₩112,805 | ₩115,368 | +0.41% | 55.9만 |
|---|
| 2026.08.12 | ₩118,771 | ₩119,945 | ₩112,605 | ₩112,685 | -5.12% | 61.6만 |
|---|
| 2026.08.11 | ₩119,491 | ₩121,600 | ₩117,703 | ₩117,890 | -1.34% | 58.2만 |
|---|
| 2026.08.10 | ₩124,402 | ₩125,310 | ₩119,158 | ₩119,491 | -3.95% | 54.4만 |
|---|
| 2026.08.07 | ₩128,419 | ₩130,821 | ₩125,790 | ₩127,592 | -0.64% | 53.8만 |
|---|
| 2026.08.06 | ₩136,092 | ₩138,521 | ₩129,580 | ₩129,673 | -4.72% | 47.2만 |
|---|
| 2026.08.05 | ₩128,512 | ₩144,940 | ₩127,725 | ₩138,775 | +7.99% | 75.8만 |
|---|
| 2026.08.04 | ₩142,311 | ₩144,433 | ₩139,562 | ₩140,243 | -1.45% | 44.5만 |
|---|
| 2026.08.03 | ₩136,212 | ₩141,337 | ₩135,599 | ₩138,094 | +1.38% | 49.5만 |
|---|
| 2026.07.31 | ₩132,182 | ₩133,583 | ₩129,473 | ₩130,888 | -0.98% | 36.7만 |
|---|
| 2026.07.30 | ₩130,834 | ₩132,342 | ₩128,859 | ₩132,129 | +0.99% | 39.3만 |
|---|
| 2026.07.29 | ₩129,820 | ₩133,637 | ₩127,258 | ₩127,698 | -1.63% | 52.1만 |
|---|
| 2026.07.28 | ₩133,957 | ₩137,454 | ₩129,673 | ₩135,559 | +1.20% | 56.3만 |
|---|
| 2026.07.27 | ₩134,718 | ₩137,921 | ₩131,515 | ₩132,302 | -1.79% | 49.2만 |
|---|
| 2026.07.24 | ₩127,939 | ₩134,958 | ₩126,684 | ₩130,888 | +2.31% | 35.5만 |
|---|
| 2026.07.23 | ₩126,057 | ₩127,111 | ₩121,052 | ₩126,084 | +0.02% | 57.7만 |
|---|
| 2026.07.22 | ₩132,516 | ₩134,251 | ₩129,820 | ₩131,155 | -1.03% | 36만 |
|---|
| 2026.07.21 | ₩135,839 | ₩138,494 | ₩134,558 | ₩135,252 | -0.43% | 37.3만 |
|---|
| 2026.07.20 | ₩136,239 | ₩137,267 | ₩133,156 | ₩136,346 | +0.08% | 34만 |
|---|
| 2026.07.17 | ₩136,146 | ₩139,722 | ₩133,450 | ₩134,651 | -1.10% | 39.4만 |
|---|
| 2026.07.16 | ₩139,829 | ₩146,355 | ₩138,748 | ₩140,670 | +0.60% | 45.5만 |
|---|
| 2026.07.15 | ₩139,455 | ₩144,887 | ₩139,375 | ₩143,792 | +3.11% | 44.4만 |
|---|
| 2026.07.14 | ₩144,353 | ₩144,740 | ₩138,815 | ₩139,175 | -3.59% | 45.8만 |
|---|
| 2026.07.13 | ₩147,102 | ₩148,303 | ₩141,537 | ₩142,645 | -3.03% | 52.2만 |
|---|
| 2026.07.10 | ₩151,105 | ₩151,693 | ₩145,901 | ₩148,156 | -1.95% | 36.6만 |
|---|
| 2026.07.09 | ₩147,836 | ₩153,681 | ₩146,395 | ₩153,000 | +3.49% | 37.7만 |
|---|
| 2026.07.08 | ₩146,795 | ₩147,729 | ₩138,388 | ₩144,473 | -1.58% | 63.6만 |
|---|
| 2026.07.07 | ₩159,873 | ₩159,873 | ₩146,808 | ₩148,316 | -7.23% | 54.5만 |
|---|
| 2026.07.06 | ₩160,767 | ₩163,556 | ₩152,974 | ₩154,295 | -4.03% | 50.9만 |
|---|
| 2026.07.02 | ₩160,153 | ₩164,984 | ₩154,028 | ₩158,365 | -1.12% | 61.5만 |
|---|
| 2026.07.01 | ₩159,980 | ₩164,304 | ₩157,871 | ₩159,019 | -0.60% | 70.8만 |
|---|
| 2026.06.30 | ₩154,402 | ₩160,700 | ₩153,601 | ₩156,937 | +1.64% | 90.4만 |
|---|
| 2026.06.29 | ₩154,709 | ₩156,217 | ₩149,264 | ₩152,400 | -1.49% | 88.6만 |
|---|
| 2026.06.26 | ₩148,250 | ₩156,323 | ₩147,382 | ₩154,935 | +4.51% | 201.7만 |
|---|
| 2026.06.25 | ₩144,193 | ₩152,160 | ₩143,966 | ₩146,862 | +1.85% | 92.9만 |
|---|
| 2026.06.24 | ₩140,123 | ₩143,966 | ₩139,776 | ₩143,219 | +2.21% | 69.4만 |
|---|
| 2026.06.23 | ₩131,929 | ₩139,922 | ₩131,929 | ₩138,174 | +4.73% | 40만 |
|---|
| 2026.06.22 | ₩133,517 | ₩138,881 | ₩131,582 | ₩136,359 | +2.13% | 48.7만 |
|---|
| 2026.06.18 | ₩131,662 | ₩136,866 | ₩131,208 | ₩134,464 | +2.13% | 75.4만 |
|---|
| 2026.06.17 | ₩130,781 | ₩135,238 | ₩127,818 | ₩127,965 | -2.15% | 56.5만 |
|---|
| 2026.06.16 | ₩129,166 | ₩133,130 | ₩126,951 | ₩128,005 | -0.90% | 38.7만 |
|---|
| 2026.06.15 | ₩130,981 | ₩135,505 | ₩126,390 | ₩127,098 | -2.96% | 74.2만 |
|---|
| 2026.06.12 | ₩117,916 | ₩124,202 | ₩116,048 | ₩122,227 | +3.66% | 66.1만 |
|---|
| 2026.06.11 | ₩106,760 | ₩115,314 | ₩106,760 | ₩114,820 | +7.55% | 87.1만 |
|---|
| 2026.06.10 | ₩113,953 | ₩114,754 | ₩106,773 | ₩106,960 | -6.14% | 38.2만 |
|---|
| 2026.06.09 | ₩113,673 | ₩118,717 | ₩109,282 | ₩115,688 | +1.77% | 66.7만 |
|---|
| 2026.06.08 | ₩112,245 | ₩113,993 | ₩109,482 | ₩109,843 | -2.14% | 45.8만 |
|---|
| 2026.06.05 | ₩111,898 | ₩113,846 | ₩110,336 | ₩112,258 | +0.32% | 61만 |
|---|
| 2026.06.04 | ₩113,112 | ₩114,900 | ₩111,818 | ₩112,725 | -0.34% | 46.2만 |
|---|
| 2026.06.03 | ₩114,967 | ₩115,087 | ₩110,256 | ₩110,737 | -3.68% | 55.4만 |
|---|
| 2026.06.02 | ₩121,039 | ₩121,039 | ₩116,128 | ₩116,996 | -3.34% | 48.6만 |
|---|
| 2026.06.01 | ₩118,490 | ₩120,092 | ₩113,459 | ₩118,984 | +0.42% | 63만 |
|---|
| 2026.05.29 | ₩121,079 | ₩125,016 | ₩119,932 | ₩122,254 | +0.97% | 52.9만 |
|---|
| 2026.05.28 | ₩118,010 | ₩123,628 | ₩117,943 | ₩121,079 | +2.60% | 44.8만 |
|---|
| 2026.05.27 | ₩118,917 | ₩123,721 | ₩118,917 | ₩121,440 | +2.12% | 62만 |
|---|
| 2026.05.26 | ₩110,430 | ₩117,730 | ₩110,430 | ₩116,368 | +5.38% | 65.1만 |
|---|
| 2026.05.22 | ₩109,135 | ₩111,351 | ₩106,813 | ₩107,174 | -1.80% | 40.9만 |
|---|
| 2026.05.21 | ₩100,608 | ₩108,869 | ₩98,313 | ₩108,615 | +7.96% | 72.8만 |
|---|
| 2026.05.20 | ₩93,682 | ₩104,278 | ₩92,935 | ₩102,877 | +9.81% | 76.8만 |
|---|
| 2026.05.19 | ₩98,780 | ₩98,780 | ₩93,028 | ₩93,242 | -5.61% | 108.5만 |
|---|
| 2026.05.18 | ₩100,261 | ₩104,651 | ₩98,086 | ₩99,634 | -0.63% | 65.1만 |
|---|
| 2026.05.15 | ₩104,331 | ₩104,438 | ₩99,514 | ₩99,954 | -4.20% | 75.4만 |
|---|
| 2026.05.14 | ₩102,303 | ₩108,095 | ₩102,303 | ₩107,267 | +4.85% | 104.2만 |
|---|
| 2026.05.13 | ₩101,689 | ₩103,197 | ₩100,354 | ₩100,368 | -1.30% | 76.4만 |
|---|
| 2026.05.12 | ₩105,092 | ₩105,319 | ₩99,207 | ₩103,410 | -1.60% | 107.4만 |
|---|
| 2026.05.11 | ₩109,909 | ₩109,909 | ₩105,839 | ₩105,933 | -3.62% | 59만 |
|---|
| 2026.05.08 | ₩109,669 | ₩111,938 | ₩109,669 | ₩110,804 | +1.03% | 46만 |
|---|
| 2026.05.07 | ₩108,762 | ₩113,433 | ₩107,561 | ₩109,669 | +0.83% | 75.2만 |
|---|
| 2026.05.06 | ₩107,240 | ₩110,256 | ₩105,426 | ₩106,867 | -0.35% | 48.3만 |
|---|
| 2026.05.05 | ₩96,831 | ₩101,862 | ₩96,831 | ₩101,088 | +4.40% | 46.6만 |
|---|
| 2026.05.04 | ₩100,061 | ₩100,875 | ₩93,789 | ₩96,044 | -4.01% | 50.8만 |
|---|
| 2026.05.01 | ₩98,526 | ₩107,854 | ₩98,526 | ₩100,114 | +1.61% | 104.1만 |
|---|
| 2026.04.30 | ₩100,768 | ₩104,345 | ₩100,114 | ₩100,942 | +0.17% | 76.3만 |
|---|
| 2026.04.29 | ₩102,103 | ₩102,516 | ₩97,525 | ₩99,434 | -2.61% | 55.8만 |
|---|
| 2026.04.28 | ₩105,786 | ₩106,600 | ₩102,730 | ₩103,837 | -1.84% | 34.7만 |
|---|
| 2026.04.27 | ₩105,345 | ₩107,721 | ₩104,411 | ₩105,946 | +0.57% | 36만 |
|---|
| 2026.04.24 | ₩104,932 | ₩109,242 | ₩104,451 | ₩105,506 | +0.55% | 36.9만 |
|---|
| 2026.04.23 | ₩108,321 | ₩110,256 | ₩103,651 | ₩105,079 | -2.99% | 60.6만 |
|---|
| 2026.04.22 | ₩114,407 | ₩114,540 | ₩106,920 | ₩107,627 | -5.93% | 52.6만 |
|---|
| 2026.04.21 | ₩119,972 | ₩122,307 | ₩113,619 | ₩114,193 | -4.82% | 41.7만 |
|---|
| 2026.04.20 | ₩121,546 | ₩123,001 | ₩118,730 | ₩120,572 | -0.80% | 41.9만 |
|---|
| 2026.04.17 | ₩119,825 | ₩127,738 | ₩119,037 | ₩122,494 | +2.23% | 66.6만 |
|---|
| 2026.04.16 | ₩118,437 | ₩119,865 | ₩112,045 | ₩112,418 | -5.08% | 64만 |
|---|
| 2026.04.15 | ₩119,291 | ₩120,425 | ₩116,996 | ₩117,756 | -1.29% | 31.7만 |
|---|
| 2026.04.14 | ₩116,529 | ₩122,587 | ₩116,035 | ₩119,905 | +2.90% | 52.5만 |
|---|
| 2026.04.13 | ₩110,683 | ₩113,833 | ₩108,989 | ₩113,753 | +2.77% | 32.2만 |
|---|
| 2026.04.10 | ₩116,195 | ₩117,636 | ₩113,099 | ₩114,207 | -1.71% | 18.4만 |
|---|
| 2026.04.09 | ₩114,006 | ₩117,596 | ₩112,071 | ₩115,941 | +1.70% | 49.4만 |
|---|
| 2026.04.08 | ₩121,012 | ₩126,297 | ₩113,433 | ₩115,474 | -4.58% | 97.3만 |
|---|
| 2026.04.07 | ₩105,933 | ₩108,495 | ₩104,385 | ₩107,748 | +1.71% | 43만 |
|---|
| 2026.04.06 | ₩109,482 | ₩110,497 | ₩106,093 | ₩108,068 | -1.29% | 43만 |
|---|
| 2026.04.02 | ₩105,119 | ₩111,538 | ₩103,984 | ₩110,550 | +5.17% | 43.3만 |
|---|
| 2026.04.01 | ₩110,417 | ₩114,887 | ₩108,535 | ₩110,924 | +0.46% | 44.2만 |
|---|
| 2026.03.31 | ₩105,079 | ₩109,976 | ₩102,957 | ₩108,148 | +2.92% | 42.3만 |
|---|
| 2026.03.30 | ₩105,826 | ₩107,561 | ₩101,409 | ₩102,169 | -3.46% | 37만 |
|---|
| 2026.03.27 | ₩109,429 | ₩111,017 | ₩104,425 | ₩105,959 | -3.17% | 36만 |
|---|
| 2026.03.26 | ₩110,964 | ₩113,940 | ₩110,443 | ₩112,005 | +0.94% | 19.3만 |
|---|
| 2026.03.25 | ₩114,820 | ₩117,463 | ₩111,471 | ₩113,286 | -1.34% | 40.1만 |
|---|
| 2026.03.24 | ₩108,108 | ₩112,779 | ₩106,813 | ₩111,618 | +3.25% | 27.4만 |
|---|
| 2026.03.23 | ₩111,297 | ₩111,884 | ₩107,200 | ₩109,883 | -1.27% | 51.2만 |
|---|
| 2026.03.20 | ₩105,065 | ₩106,440 | ₩101,329 | ₩102,823 | -2.13% | 50.7만 |
|---|
| 2026.03.19 | ₩100,875 | ₩106,613 | ₩99,380 | ₩105,732 | +4.82% | 29.8만 |
|---|
| 2026.03.18 | ₩105,919 | ₩107,454 | ₩101,395 | ₩103,010 | -2.75% | 52.2만 |
|---|
| 2026.03.17 | ₩104,892 | ₩109,135 | ₩104,451 | ₩106,760 | +1.78% | 57만 |
|---|
| 2026.03.16 | ₩102,850 | ₩103,971 | ₩99,047 | ₩99,634 | -3.13% | 62만 |
|---|
| 2026.03.13 | ₩105,319 | ₩105,319 | ₩98,566 | ₩100,141 | -4.92% | 54만 |
|---|
| 2026.03.12 | ₩105,038 | ₩108,054 | ₩102,343 | ₩102,837 | -2.10% | 59.6만 |
|---|
| 2026.03.11 | ₩108,668 | ₩111,204 | ₩107,307 | ₩109,629 | +0.88% | 39.5만 |
|---|
| 2026.03.10 | ₩109,896 | ₩116,315 | ₩106,720 | ₩111,764 | +1.70% | 78.5만 |
|---|
| 2026.03.09 | ₩101,168 | ₩110,483 | ₩98,860 | ₩110,070 | +8.80% | 74.1만 |
|---|
| 2026.03.06 | ₩107,000 | ₩109,456 | ₩104,318 | ₩106,093 | -0.85% | 42.3만 |
|---|
| 2026.03.05 | ₩120,118 | ₩120,198 | ₩109,723 | ₩112,271 | -6.53% | 87.5만 |
|---|
| 2026.03.04 | ₩131,675 | ₩133,036 | ₩122,040 | ₩122,894 | -6.67% | 61.8만 |
|---|
| 2026.03.03 | ₩125,109 | ₩129,887 | ₩120,479 | ₩128,019 | +2.33% | 61.2만 |
|---|
| 2026.03.02 | ₩129,420 | ₩134,918 | ₩127,191 | ₩130,394 | +0.75% | 43.8만 |
|---|
| 2026.02.27 | ₩138,788 | ₩139,695 | ₩132,676 | ₩136,319 | -1.78% | 41.7만 |
|---|
| 2026.02.26 | ₩139,322 | ₩144,927 | ₩138,561 | ₩142,124 | +2.01% | 37.9만 |
|---|
| 2026.02.25 | ₩141,510 | ₩141,510 | ₩136,279 | ₩137,107 | -3.11% | 27.4만 |
|---|
| 2026.02.24 | ₩139,015 | ₩142,618 | ₩135,652 | ₩138,374 | -0.46% | 42.7만 |
|---|
| 2026.02.23 | ₩141,404 | ₩142,938 | ₩137,307 | ₩138,374 | -2.14% | 45.3만 |
|---|
| 2026.02.20 | ₩138,494 | ₩144,086 | ₩136,333 | ₩143,619 | +3.70% | 33.8만 |
|---|
| 2026.02.19 | ₩144,206 | ₩144,206 | ₩136,506 | ₩139,028 | -3.59% | 38.5만 |
|---|
| 2026.02.18 | ₩149,744 | ₩154,268 | ₩144,513 | ₩146,475 | -2.18% | 44만 |
|---|
| 2026.02.17 | ₩148,490 | ₩153,788 | ₩147,516 | ₩152,186 | +2.49% | 43.6만 |
|---|
| 2026.02.13 | ₩146,128 | ₩151,306 | ₩142,792 | ₩148,530 | +1.64% | 46.6만 |
|---|
| 2026.02.12 | ₩149,277 | ₩151,559 | ₩138,935 | ₩145,834 | -2.31% | 69.6만 |
|---|
| 2026.02.11 | ₩152,854 | ₩155,749 | ₩141,884 | ₩145,901 | -4.55% | 58.1만 |
|---|
| 2026.02.10 | ₩150,892 | ₩154,135 | ₩149,544 | ₩152,587 | +1.12% | 43.7만 |
|---|
| 2026.02.09 | ₩153,187 | ₩157,471 | ₩151,452 | ₩152,040 | -0.75% | 77.7만 |
|---|
| 2026.02.06 | ₩135,625 | ₩156,483 | ₩134,598 | ₩153,187 | +12.95% | 161.9만 |
|---|
| 2026.02.05 | ₩136,493 | ₩138,921 | ₩129,847 | ₩132,676 | -2.80% | 95.2만 |
|---|
| 2026.02.04 | ₩125,883 | ₩134,064 | ₩125,616 | ₩133,263 | +5.86% | 126.8만 |
|---|
| 2026.02.03 | ₩123,735 | ₩128,392 | ₩122,427 | ₩123,815 | +0.06% | 60.2만 |
|---|
| 2026.02.02 | ₩118,370 | ₩124,429 | ₩118,370 | ₩121,520 | +2.66% | 49.9만 |
|---|
| 2026.01.30 | ₩119,958 | ₩121,773 | ₩116,328 | ₩118,277 | -1.40% | 49.2만 |
|---|
| 2026.01.29 | ₩117,623 | ₩122,040 | ₩116,088 | ₩122,027 | +3.74% | 70.5만 |
|---|
| 2026.01.28 | ₩116,489 | ₩118,277 | ₩114,754 | ₩115,768 | -0.62% | 33.9만 |
|---|
| 2026.01.27 | ₩115,501 | ₩116,222 | ₩113,312 | ₩113,900 | -1.39% | 49.9만 |
|---|
| 2026.01.26 | ₩117,209 | ₩118,744 | ₩114,447 | ₩114,940 | -1.94% | 39.5만 |
|---|
| 2026.01.23 | ₩118,637 | ₩119,958 | ₩117,142 | ₩118,130 | -0.43% | 40.2만 |
|---|
| 2026.01.22 | ₩122,374 | ₩124,936 | ₩119,825 | ₩120,545 | -1.49% | 39.5만 |
|---|
| 2026.01.21 | ₩120,679 | ₩122,254 | ₩118,877 | ₩120,919 | +0.20% | 49.6만 |
|---|
| 2026.01.20 | ₩120,999 | ₩122,440 | ₩117,436 | ₩118,357 | -2.18% | 55.3만 |
|---|
| 2026.01.16 | ₩118,210 | ₩120,692 | ₩115,514 | ₩120,038 | +1.55% | 34.6만 |
|---|
| 2026.01.15 | ₩115,861 | ₩120,278 | ₩114,807 | ₩118,597 | +2.36% | 47만 |
|---|
| 2026.01.14 | ₩114,767 | ₩116,315 | ₩112,111 | ₩115,421 | +0.57% | 84.4만 |
|---|
| 2026.01.13 | ₩115,701 | ₩119,771 | ₩113,446 | ₩114,860 | -0.73% | 82.4만 |
|---|
| 2026.01.12 | ₩120,972 | ₩122,774 | ₩115,314 | ₩118,784 | -1.81% | 191.2만 |
|---|
| 2026.01.09 | ₩125,923 | ₩129,300 | ₩124,522 | ₩126,737 | +0.65% | 41.4만 |
|---|
| 2026.01.08 | ₩122,520 | ₩125,443 | ₩122,520 | ₩123,401 | +0.72% | 31.9만 |
|---|
| 2026.01.07 | ₩125,109 | ₩127,031 | ₩121,973 | ₩124,042 | -0.85% | 25.2만 |
|---|
| 2026.01.06 | ₩124,455 | ₩126,084 | ₩121,466 | ₩124,375 | -0.06% | 36.4만 |
|---|
| 2026.01.05 | ₩116,555 | ₩123,548 | ₩116,555 | ₩122,761 | +5.32% | 38.9만 |
|---|
| 2026.01.02 | ₩113,980 | ₩117,636 | ₩112,712 | ₩117,449 | +3.04% | 28.8만 |
|---|
| 2025.12.31 | ₩115,541 | ₩115,581 | ₩113,032 | ₩113,793 | -1.51% | 18.7만 |
|---|
| 2025.12.30 | ₩113,459 | ₩116,702 | ₩112,258 | ₩115,955 | +2.20% | 23.2만 |
|---|
| 2025.12.29 | ₩110,910 | ₩113,099 | ₩110,550 | ₩112,965 | +1.85% | 22.5만 |
|---|
| 2025.12.26 | ₩112,045 | ₩113,606 | ₩111,831 | ₩112,979 | +0.83% | 17만 |
|---|
| 2025.12.24 | ₩111,057 | ₩113,713 | ₩109,562 | ₩112,952 | +1.71% | 10.7만 |
|---|
| 2025.12.23 | ₩113,139 | ₩113,953 | ₩110,683 | ₩111,097 | -1.80% | 22.6만 |
|---|
| 2025.12.22 | ₩114,473 | ₩115,074 | ₩112,752 | ₩113,980 | -0.43% | 27.1만 |
|---|
| 2025.12.19 | ₩112,618 | ₩115,301 | ₩110,683 | ₩113,619 | +0.89% | 47.6만 |
|---|
| 2025.12.18 | ₩115,808 | ₩117,343 | ₩113,753 | ₩114,420 | -1.20% | 22.2만 |
|---|
| 2025.12.17 | ₩116,102 | ₩119,331 | ₩113,713 | ₩114,086 | -1.74% | 26.9만 |
|---|
| 2025.12.16 | ₩116,542 | ₩120,172 | ₩110,990 | ₩116,382 | -0.14% | 35.7만 |
|---|
| 2025.12.15 | ₩117,383 | ₩117,743 | ₩114,060 | ₩117,116 | -0.23% | 38.8만 |
|---|
| 2025.12.12 | ₩117,596 | ₩124,109 | ₩114,540 | ₩114,580 | -2.56% | 65.5만 |
|---|
| 2025.12.11 | ₩110,376 | ₩112,472 | ₩107,841 | ₩112,312 | +1.75% | 30.7만 |
|---|
| 2025.12.10 | ₩110,817 | ₩113,433 | ₩108,735 | ₩110,096 | -0.65% | 36.5만 |
|---|
| 2025.12.09 | ₩109,402 | ₩111,231 | ₩107,707 | ₩110,203 | +0.73% | 20.2만 |
|---|
| 2025.12.08 | ₩109,883 | ₩111,364 | ₩108,388 | ₩109,749 | -0.12% | 33.4만 |
|---|
| 2025.12.05 | ₩105,826 | ₩111,311 | ₩104,785 | ₩110,283 | +4.21% | 21.9만 |
|---|
| 2025.12.04 | ₩105,426 | ₩108,081 | ₩104,345 | ₩106,013 | +0.56% | 25.2만 |
|---|
| 2025.12.03 | ₩103,904 | ₩107,828 | ₩103,877 | ₩106,640 | +2.63% | 32.5만 |
|---|
| 2025.12.02 | ₩101,676 | ₩106,560 | ₩99,340 | ₩103,410 | +1.71% | 38.5만 |
|---|
| 2025.12.01 | ₩98,900 | ₩103,731 | ₩98,353 | ₩101,302 | +2.43% | 34.6만 |
|---|
| 2025.11.28 | ₩103,477 | ₩103,731 | ₩100,421 | ₩101,422 | -1.99% | 16.2만 |
|---|
| 2025.11.26 | ₩95,564 | ₩104,451 | ₩95,564 | ₩103,531 | +8.34% | 49만 |
|---|
| 2025.11.25 | ₩91,467 | ₩99,954 | ₩91,467 | ₩96,765 | +5.79% | 48.1만 |
|---|
| 2025.11.24 | ₩87,116 | ₩91,880 | ₩86,222 | ₩91,360 | +4.87% | 32만 |
|---|
| 2025.11.21 | ₩82,485 | ₩88,718 | ₩82,205 | ₩87,343 | +5.89% | 40.9만 |
|---|
| 2025.11.20 | ₩84,594 | ₩85,942 | ₩81,885 | ₩82,432 | -2.56% | 22.9만 |
|---|
| 2025.11.19 | ₩85,742 | ₩86,209 | ₩82,352 | ₩82,606 | -3.66% | 23.3만 |
|---|
| 2025.11.18 | ₩82,472 | ₩86,222 | ₩82,165 | ₩85,008 | +3.07% | 33.1만 |
|---|
| 2025.11.17 | ₩87,770 | ₩87,877 | ₩82,766 | ₩83,967 | -4.33% | 28.7만 |
|---|
| 2025.11.14 | ₩86,863 | ₩88,744 | ₩85,622 | ₩88,024 | +1.34% | 29만 |
|---|
| 2025.11.13 | ₩90,719 | ₩93,455 | ₩88,544 | ₩88,758 | -2.16% | 24.6만 |
|---|
| 2025.11.12 | ₩88,931 | ₩93,041 | ₩88,891 | ₩92,174 | +3.65% | 30.5만 |
|---|
| 2025.11.11 | ₩90,746 | ₩93,175 | ₩88,531 | ₩89,091 | -1.82% | 32.7만 |
|---|
| 2025.11.10 | ₩96,578 | ₩96,698 | ₩90,906 | ₩91,173 | -5.60% | 27.9만 |
|---|
| 2025.11.07 | ₩89,959 | ₩95,750 | ₩87,637 | ₩94,603 | +5.16% | 37만 |
|---|
| 2025.11.06 | ₩93,175 | ₩95,150 | ₩89,678 | ₩91,960 | -1.30% | 40만 |
|---|
| 2025.11.05 | ₩79,910 | ₩97,058 | ₩78,776 | ₩96,845 | +21.19% | 108.2만 |
|---|
| 2025.11.04 | ₩81,271 | ₩81,711 | ₩76,213 | ₩77,441 | -4.71% | 51.6만 |
|---|
| 2025.11.03 | ₩82,979 | ₩84,354 | ₩81,244 | ₩82,646 | -0.40% | 25.8만 |
|---|
| 2025.10.31 | ₩80,844 | ₩83,113 | ₩80,524 | ₩82,979 | +2.64% | 31.2만 |
|---|
| 2025.10.30 | ₩83,073 | ₩84,434 | ₩81,044 | ₩81,525 | -1.86% | 20만 |
|---|
| 2025.10.29 | ₩83,153 | ₩85,475 | ₩82,205 | ₩83,313 | +0.19% | 20만 |
|---|
| 2025.10.28 | ₩86,743 | ₩87,143 | ₩83,406 | ₩84,474 | -2.62% | 23.3만 |
|---|
| 2025.10.27 | ₩88,891 | ₩90,586 | ₩87,130 | ₩87,370 | -1.71% | 23.4만 |
|---|
| 2025.10.24 | ₩86,462 | ₩89,478 | ₩86,462 | ₩88,758 | +2.65% | 26.2만 |
|---|
| 2025.10.23 | ₩88,811 | ₩89,398 | ₩85,795 | ₩86,462 | -2.64% | 29.7만 |
|---|
| 2025.10.22 | ₩90,599 | ₩91,413 | ₩88,344 | ₩88,557 | -2.25% | 28.3만 |
|---|
| 2025.10.21 | ₩87,023 | ₩91,440 | ₩87,009 | ₩90,613 | +4.13% | 47.1만 |
|---|
| 2025.10.20 | ₩85,408 | ₩89,145 | ₩84,968 | ₩87,957 | +2.98% | 19.5만 |
|---|
| 2025.10.17 | ₩86,315 | ₩86,542 | ₩84,741 | ₩85,341 | -1.13% | 30.3만 |
|---|
| 2025.10.16 | ₩86,969 | ₩88,237 | ₩81,965 | ₩87,543 | +0.66% | 47.2만 |
|---|
| 2025.10.15 | ₩86,916 | ₩87,783 | ₩85,595 | ₩87,530 | +0.71% | 16.4만 |
|---|
| 2025.10.14 | ₩80,364 | ₩87,917 | ₩80,364 | ₩86,903 | +8.14% | 23.7만 |
|---|
| 2025.10.13 | ₩80,270 | ₩81,952 | ₩79,429 | ₩81,458 | +1.48% | 12.6만 |
|---|
| 2025.10.10 | ₩81,498 | ₩82,499 | ₩77,574 | ₩78,402 | -3.80% | 27.9만 |
|---|