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 | ₩100,727 | ₩102,662 | ₩98,925 | ₩101,994 | +1.26% | 30.7만 |
| 2026.10.08 | ₩100,259 | ₩102,875 | ₩98,912 | ₩101,981 | +1.72% | 62.2만 |
| 2026.10.07 | ₩100,887 | ₩102,968 | ₩99,859 | ₩101,794 | +0.90% | 38.4만 |
| 2026.10.06 | ₩103,382 | ₩106,492 | ₩101,420 | ₩103,476 | +0.09% | 44.6만 |
| 2026.10.05 | ₩102,782 | ₩103,756 | ₩99,699 | ₩100,273 | -2.44% | 41.8만 |
| 2026.10.02 | ₩104,823 | ₩105,024 | ₩101,194 | ₩103,569 | -1.20% | 46.7만 |
| 2026.10.01 | ₩100,740 | ₩103,195 | ₩99,352 | ₩100,700 | -0.04% | 51.9만 |
| 2026.09.30 | ₩103,903 | ₩103,903 | ₩99,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,140 |
| -2.66% |
| 49.2만 |
| 2026.09.29 | ₩103,769 | ₩103,956 | ₩100,526 | ₩102,795 | -0.94% | 46.4만 |
|---|
| 2026.09.28 | ₩102,942 | ₩104,823 | ₩100,153 | ₩102,154 | -0.76% | 41.6만 |
|---|
| 2026.09.25 | ₩104,210 | ₩106,678 | ₩101,794 | ₩105,544 | +1.28% | 45.9만 |
|---|
| 2026.09.24 | ₩101,767 | ₩104,009 | ₩99,792 | ₩102,541 | +0.76% | 51.2만 |
|---|
| 2026.09.23 | ₩107,492 | ₩107,986 | ₩102,528 | ₩103,102 | -4.08% | 48.5만 |
|---|
| 2026.09.22 | ₩111,322 | ₩113,431 | ₩108,146 | ₩108,974 | -2.11% | 40.1만 |
|---|
| 2026.09.21 | ₩106,665 | ₩108,173 | ₩104,303 | ₩107,412 | +0.70% | 42.2만 |
|---|
| 2026.09.18 | ₩105,037 | ₩106,185 | ₩103,769 | ₩104,303 | -0.70% | 81.2만 |
|---|
| 2026.09.17 | ₩107,092 | ₩109,761 | ₩105,517 | ₩105,597 | -1.40% | 42.4만 |
|---|
| 2026.09.16 | ₩105,944 | ₩109,414 | ₩101,420 | ₩104,944 | -0.94% | 65만 |
|---|
| 2026.09.15 | ₩105,144 | ₩105,237 | ₩102,541 | ₩104,303 | -0.80% | 49.8만 |
|---|
| 2026.09.14 | ₩102,395 | ₩106,198 | ₩101,487 | ₩104,757 | +2.31% | 63.7만 |
|---|
| 2026.09.11 | ₩103,289 | ₩105,384 | ₩101,647 | ₩104,450 | +1.12% | 60.6만 |
|---|
| 2026.09.10 | ₩99,659 | ₩103,729 | ₩99,205 | ₩101,514 | +1.86% | 53.6만 |
|---|
| 2026.09.09 | ₩99,739 | ₩102,928 | ₩99,445 | ₩102,181 | +2.45% | 37.9만 |
|---|
| 2026.09.08 | ₩103,502 | ₩104,623 | ₩101,154 | ₩101,501 | -1.93% | 42만 |
|---|
| 2026.09.04 | ₩101,074 | ₩105,277 | ₩101,074 | ₩104,303 | +3.20% | 36.7만 |
|---|
| 2026.09.03 | ₩100,513 | ₩101,954 | ₩98,431 | ₩101,234 | +0.72% | 58.8만 |
|---|
| 2026.09.02 | ₩98,338 | ₩102,555 | ₩98,084 | ₩99,792 | +1.48% | 47.1만 |
|---|
| 2026.09.01 | ₩99,846 | ₩100,873 | ₩96,309 | ₩96,630 | -3.22% | 53만 |
|---|
| 2026.08.31 | ₩102,928 | ₩103,756 | ₩100,887 | ₩101,487 | -1.40% | 51.9만 |
|---|
| 2026.08.28 | ₩107,946 | ₩109,227 | ₩105,104 | ₩105,344 | -2.41% | 32만 |
|---|
| 2026.08.27 | ₩109,414 | ₩110,442 | ₩107,092 | ₩107,172 | -2.05% | 33.3만 |
|---|
| 2026.08.26 | ₩110,802 | ₩112,256 | ₩109,734 | ₩110,228 | -0.52% | 55.4만 |
|---|
| 2026.08.25 | ₩114,045 | ₩114,432 | ₩107,839 | ₩109,854 | -3.67% | 48.6만 |
|---|
| 2026.08.24 | ₩112,550 | ₩113,457 | ₩107,052 | ₩108,934 | -3.21% | 84.4만 |
|---|
| 2026.08.21 | ₩104,703 | ₩109,427 | ₩104,023 | ₩109,227 | +4.32% | 80.4만 |
|---|
| 2026.08.20 | ₩102,208 | ₩102,715 | ₩98,738 | ₩101,968 | -0.24% | 75.4만 |
|---|
| 2026.08.19 | ₩108,960 | ₩110,135 | ₩103,676 | ₩104,183 | -4.38% | 63.2만 |
|---|
| 2026.08.18 | ₩110,508 | ₩111,576 | ₩108,854 | ₩109,027 | -1.34% | 45.3만 |
|---|
| 2026.08.17 | ₩113,017 | ₩115,993 | ₩112,296 | ₩112,497 | -0.46% | 53만 |
|---|
| 2026.08.14 | ₩113,711 | ₩116,660 | ₩112,283 | ₩114,432 | +0.63% | 34.8만 |
|---|
| 2026.08.13 | ₩114,899 | ₩117,795 | ₩112,804 | ₩115,366 | +0.41% | 55.9만 |
|---|
| 2026.08.12 | ₩118,769 | ₩119,943 | ₩112,603 | ₩112,683 | -5.12% | 61.6만 |
|---|
| 2026.08.11 | ₩119,489 | ₩121,598 | ₩117,701 | ₩117,888 | -1.34% | 58.2만 |
|---|
| 2026.08.10 | ₩124,400 | ₩125,308 | ₩119,156 | ₩119,489 | -3.95% | 54.4만 |
|---|
| 2026.08.07 | ₩128,417 | ₩130,819 | ₩125,788 | ₩127,590 | -0.64% | 53.8만 |
|---|
| 2026.08.06 | ₩136,090 | ₩138,519 | ₩129,578 | ₩129,671 | -4.72% | 47.2만 |
|---|
| 2026.08.05 | ₩128,510 | ₩144,938 | ₩127,723 | ₩138,773 | +7.99% | 75.8만 |
|---|
| 2026.08.04 | ₩142,309 | ₩144,431 | ₩139,560 | ₩140,240 | -1.45% | 44.5만 |
|---|
| 2026.08.03 | ₩136,210 | ₩141,335 | ₩135,597 | ₩138,092 | +1.38% | 49.5만 |
|---|
| 2026.07.31 | ₩132,180 | ₩133,581 | ₩129,471 | ₩130,886 | -0.98% | 36.7만 |
|---|
| 2026.07.30 | ₩130,832 | ₩132,340 | ₩128,857 | ₩132,127 | +0.99% | 39.3만 |
|---|
| 2026.07.29 | ₩129,818 | ₩133,635 | ₩127,256 | ₩127,696 | -1.63% | 52.1만 |
|---|
| 2026.07.28 | ₩133,955 | ₩137,451 | ₩129,671 | ₩135,556 | +1.20% | 56.3만 |
|---|
| 2026.07.27 | ₩134,716 | ₩137,919 | ₩131,513 | ₩132,300 | -1.79% | 49.2만 |
|---|
| 2026.07.24 | ₩127,937 | ₩134,956 | ₩126,682 | ₩130,886 | +2.31% | 35.5만 |
|---|
| 2026.07.23 | ₩126,055 | ₩127,109 | ₩121,051 | ₩126,082 | +0.02% | 57.7만 |
|---|
| 2026.07.22 | ₩132,514 | ₩134,249 | ₩129,818 | ₩131,153 | -1.03% | 36만 |
|---|
| 2026.07.21 | ₩135,837 | ₩138,492 | ₩134,556 | ₩135,250 | -0.43% | 37.3만 |
|---|
| 2026.07.20 | ₩136,237 | ₩137,265 | ₩133,154 | ₩136,344 | +0.08% | 34만 |
|---|
| 2026.07.17 | ₩136,144 | ₩139,720 | ₩133,448 | ₩134,649 | -1.10% | 39.4만 |
|---|
| 2026.07.16 | ₩139,827 | ₩146,352 | ₩138,746 | ₩140,668 | +0.60% | 45.5만 |
|---|
| 2026.07.15 | ₩139,453 | ₩144,884 | ₩139,373 | ₩143,790 | +3.11% | 44.4만 |
|---|
| 2026.07.14 | ₩144,351 | ₩144,738 | ₩138,813 | ₩139,173 | -3.59% | 45.8만 |
|---|
| 2026.07.13 | ₩147,100 | ₩148,301 | ₩141,535 | ₩142,643 | -3.03% | 52.2만 |
|---|
| 2026.07.10 | ₩151,103 | ₩151,690 | ₩145,899 | ₩148,154 | -1.95% | 36.6만 |
|---|
| 2026.07.09 | ₩147,834 | ₩153,679 | ₩146,392 | ₩152,998 | +3.49% | 37.7만 |
|---|
| 2026.07.08 | ₩146,793 | ₩147,727 | ₩138,386 | ₩144,471 | -1.58% | 63.6만 |
|---|
| 2026.07.07 | ₩159,871 | ₩159,871 | ₩146,806 | ₩148,314 | -7.23% | 54.5만 |
|---|
| 2026.07.06 | ₩160,765 | ₩163,554 | ₩152,971 | ₩154,293 | -4.03% | 50.9만 |
|---|
| 2026.07.02 | ₩160,151 | ₩164,982 | ₩154,026 | ₩158,363 | -1.12% | 61.5만 |
|---|
| 2026.07.01 | ₩159,977 | ₩164,301 | ₩157,869 | ₩159,017 | -0.60% | 70.8만 |
|---|
| 2026.06.30 | ₩154,399 | ₩160,698 | ₩153,599 | ₩156,935 | +1.64% | 90.4만 |
|---|
| 2026.06.29 | ₩154,706 | ₩156,214 | ₩149,262 | ₩152,398 | -1.49% | 88.6만 |
|---|
| 2026.06.26 | ₩148,247 | ₩156,321 | ₩147,380 | ₩154,933 | +4.51% | 201.7만 |
|---|
| 2026.06.25 | ₩144,191 | ₩152,157 | ₩143,964 | ₩146,860 | +1.85% | 92.9만 |
|---|
| 2026.06.24 | ₩140,120 | ₩143,964 | ₩139,773 | ₩143,216 | +2.21% | 69.4만 |
|---|
| 2026.06.23 | ₩131,927 | ₩139,920 | ₩131,927 | ₩138,172 | +4.73% | 40만 |
|---|
| 2026.06.22 | ₩133,515 | ₩138,879 | ₩131,580 | ₩136,357 | +2.13% | 48.7만 |
|---|
| 2026.06.18 | ₩131,660 | ₩136,864 | ₩131,206 | ₩134,462 | +2.13% | 75.4만 |
|---|
| 2026.06.17 | ₩130,779 | ₩135,236 | ₩127,816 | ₩127,963 | -2.15% | 56.5만 |
|---|
| 2026.06.16 | ₩129,164 | ₩133,128 | ₩126,949 | ₩128,003 | -0.90% | 38.7만 |
|---|
| 2026.06.15 | ₩130,979 | ₩135,503 | ₩126,389 | ₩127,096 | -2.96% | 74.2만 |
|---|
| 2026.06.12 | ₩117,915 | ₩124,200 | ₩116,046 | ₩122,225 | +3.66% | 66.1만 |
|---|
| 2026.06.11 | ₩106,758 | ₩115,312 | ₩106,758 | ₩114,819 | +7.55% | 87.1만 |
|---|
| 2026.06.10 | ₩113,951 | ₩114,752 | ₩106,772 | ₩106,959 | -6.14% | 38.2만 |
|---|
| 2026.06.09 | ₩113,671 | ₩118,715 | ₩109,281 | ₩115,686 | +1.77% | 66.7만 |
|---|
| 2026.06.08 | ₩112,243 | ₩113,991 | ₩109,481 | ₩109,841 | -2.14% | 45.8만 |
|---|
| 2026.06.05 | ₩111,896 | ₩113,844 | ₩110,335 | ₩112,256 | +0.32% | 61만 |
|---|
| 2026.06.04 | ₩113,111 | ₩114,899 | ₩111,816 | ₩112,724 | -0.34% | 46.2만 |
|---|
| 2026.06.03 | ₩114,965 | ₩115,086 | ₩110,255 | ₩110,735 | -3.68% | 55.4만 |
|---|
| 2026.06.02 | ₩121,037 | ₩121,037 | ₩116,126 | ₩116,994 | -3.34% | 48.6만 |
|---|
| 2026.06.01 | ₩118,488 | ₩120,090 | ₩113,457 | ₩118,982 | +0.42% | 63만 |
|---|
| 2026.05.29 | ₩121,077 | ₩125,014 | ₩119,930 | ₩122,252 | +0.97% | 52.9만 |
|---|
| 2026.05.28 | ₩118,008 | ₩123,626 | ₩117,941 | ₩121,077 | +2.60% | 44.8만 |
|---|
| 2026.05.27 | ₩118,916 | ₩123,720 | ₩118,916 | ₩121,438 | +2.12% | 62만 |
|---|
| 2026.05.26 | ₩110,428 | ₩117,728 | ₩110,428 | ₩116,367 | +5.38% | 65.1만 |
|---|
| 2026.05.22 | ₩109,134 | ₩111,349 | ₩106,812 | ₩107,172 | -1.80% | 40.9만 |
|---|
| 2026.05.21 | ₩100,606 | ₩108,867 | ₩98,311 | ₩108,613 | +7.96% | 72.8만 |
|---|
| 2026.05.20 | ₩93,680 | ₩104,276 | ₩92,933 | ₩102,875 | +9.81% | 76.8만 |
|---|
| 2026.05.19 | ₩98,778 | ₩98,778 | ₩93,027 | ₩93,240 | -5.61% | 108.5만 |
|---|
| 2026.05.18 | ₩100,259 | ₩104,650 | ₩98,084 | ₩99,632 | -0.63% | 65.1만 |
|---|
| 2026.05.15 | ₩104,330 | ₩104,436 | ₩99,512 | ₩99,953 | -4.20% | 75.4만 |
|---|
| 2026.05.14 | ₩102,301 | ₩108,093 | ₩102,301 | ₩107,265 | +4.85% | 104.2만 |
|---|
| 2026.05.13 | ₩101,687 | ₩103,195 | ₩100,353 | ₩100,366 | -1.30% | 76.4만 |
|---|
| 2026.05.12 | ₩105,090 | ₩105,317 | ₩99,205 | ₩103,409 | -1.60% | 107.4만 |
|---|
| 2026.05.11 | ₩109,908 | ₩109,908 | ₩105,838 | ₩105,931 | -3.62% | 59만 |
|---|
| 2026.05.08 | ₩109,668 | ₩111,936 | ₩109,668 | ₩110,802 | +1.03% | 46만 |
|---|
| 2026.05.07 | ₩108,760 | ₩113,431 | ₩107,559 | ₩109,668 | +0.83% | 75.2만 |
|---|
| 2026.05.06 | ₩107,239 | ₩110,255 | ₩105,424 | ₩106,865 | -0.35% | 48.3만 |
|---|
| 2026.05.05 | ₩96,830 | ₩101,861 | ₩96,830 | ₩101,087 | +4.40% | 46.6만 |
|---|
| 2026.05.04 | ₩100,059 | ₩100,873 | ₩93,787 | ₩96,043 | -4.01% | 50.8만 |
|---|
| 2026.05.01 | ₩98,525 | ₩107,853 | ₩98,525 | ₩100,113 | +1.61% | 104.1만 |
|---|
| 2026.04.30 | ₩100,767 | ₩104,343 | ₩100,113 | ₩100,940 | +0.17% | 76.3만 |
|---|
| 2026.04.29 | ₩102,101 | ₩102,515 | ₩97,524 | ₩99,432 | -2.61% | 55.8만 |
|---|
| 2026.04.28 | ₩105,784 | ₩106,598 | ₩102,728 | ₩103,836 | -1.84% | 34.7만 |
|---|
| 2026.04.27 | ₩105,344 | ₩107,719 | ₩104,410 | ₩105,944 | +0.57% | 36만 |
|---|
| 2026.04.24 | ₩104,930 | ₩109,241 | ₩104,450 | ₩105,504 | +0.55% | 36.9만 |
|---|
| 2026.04.23 | ₩108,320 | ₩110,255 | ₩103,649 | ₩105,077 | -2.99% | 60.6만 |
|---|
| 2026.04.22 | ₩114,405 | ₩114,538 | ₩106,919 | ₩107,626 | -5.93% | 52.6만 |
|---|
| 2026.04.21 | ₩119,970 | ₩122,305 | ₩113,618 | ₩114,191 | -4.82% | 41.7만 |
|---|
| 2026.04.20 | ₩121,544 | ₩122,999 | ₩118,729 | ₩120,570 | -0.80% | 41.9만 |
|---|
| 2026.04.17 | ₩119,823 | ₩127,736 | ₩119,036 | ₩122,492 | +2.23% | 66.6만 |
|---|
| 2026.04.16 | ₩118,435 | ₩119,863 | ₩112,043 | ₩112,417 | -5.08% | 64만 |
|---|
| 2026.04.15 | ₩119,289 | ₩120,423 | ₩116,994 | ₩117,755 | -1.29% | 31.7만 |
|---|
| 2026.04.14 | ₩116,527 | ₩122,585 | ₩116,033 | ₩119,903 | +2.90% | 52.5만 |
|---|
| 2026.04.13 | ₩110,682 | ₩113,831 | ₩108,987 | ₩113,751 | +2.77% | 32.2만 |
|---|
| 2026.04.10 | ₩116,193 | ₩117,634 | ₩113,097 | ₩114,205 | -1.71% | 18.4만 |
|---|
| 2026.04.09 | ₩114,005 | ₩117,594 | ₩112,070 | ₩115,940 | +1.70% | 49.4만 |
|---|
| 2026.04.08 | ₩121,011 | ₩126,295 | ₩113,431 | ₩115,473 | -4.58% | 97.3만 |
|---|
| 2026.04.07 | ₩105,931 | ₩108,493 | ₩104,383 | ₩107,746 | +1.71% | 43만 |
|---|
| 2026.04.06 | ₩109,481 | ₩110,495 | ₩106,091 | ₩108,066 | -1.29% | 43만 |
|---|
| 2026.04.02 | ₩105,117 | ₩111,536 | ₩103,983 | ₩110,548 | +5.17% | 43.3만 |
|---|
| 2026.04.01 | ₩110,415 | ₩114,885 | ₩108,533 | ₩110,922 | +0.46% | 44.2만 |
|---|
| 2026.03.31 | ₩105,077 | ₩109,975 | ₩102,955 | ₩108,146 | +2.92% | 42.3만 |
|---|
| 2026.03.30 | ₩105,824 | ₩107,559 | ₩101,407 | ₩102,168 | -3.46% | 37만 |
|---|
| 2026.03.27 | ₩109,427 | ₩111,015 | ₩104,423 | ₩105,958 | -3.17% | 36만 |
|---|
| 2026.03.26 | ₩110,962 | ₩113,938 | ₩110,442 | ₩112,003 | +0.94% | 19.3만 |
|---|
| 2026.03.25 | ₩114,819 | ₩117,461 | ₩111,469 | ₩113,284 | -1.34% | 40.1만 |
|---|
| 2026.03.24 | ₩108,106 | ₩112,777 | ₩106,812 | ₩111,616 | +3.25% | 27.4만 |
|---|
| 2026.03.23 | ₩111,296 | ₩111,883 | ₩107,199 | ₩109,881 | -1.27% | 51.2만 |
|---|
| 2026.03.20 | ₩105,064 | ₩106,438 | ₩101,327 | ₩102,822 | -2.13% | 50.7만 |
|---|
| 2026.03.19 | ₩100,873 | ₩106,612 | ₩99,379 | ₩105,731 | +4.82% | 29.8만 |
|---|
| 2026.03.18 | ₩105,918 | ₩107,452 | ₩101,394 | ₩103,009 | -2.75% | 52.2만 |
|---|
| 2026.03.17 | ₩104,890 | ₩109,134 | ₩104,450 | ₩106,758 | +1.78% | 57만 |
|---|
| 2026.03.16 | ₩102,848 | ₩103,969 | ₩99,045 | ₩99,632 | -3.13% | 62만 |
|---|
| 2026.03.13 | ₩105,317 | ₩105,317 | ₩98,565 | ₩100,139 | -4.92% | 54만 |
|---|
| 2026.03.12 | ₩105,037 | ₩108,053 | ₩102,341 | ₩102,835 | -2.10% | 59.6만 |
|---|
| 2026.03.11 | ₩108,667 | ₩111,202 | ₩107,306 | ₩109,628 | +0.88% | 39.5만 |
|---|
| 2026.03.10 | ₩109,894 | ₩116,313 | ₩106,718 | ₩111,763 | +1.70% | 78.5만 |
|---|
| 2026.03.09 | ₩101,167 | ₩110,482 | ₩98,858 | ₩110,068 | +8.80% | 74.1만 |
|---|
| 2026.03.06 | ₩106,999 | ₩109,454 | ₩104,316 | ₩106,091 | -0.85% | 42.3만 |
|---|
| 2026.03.05 | ₩120,117 | ₩120,197 | ₩109,721 | ₩112,270 | -6.53% | 87.5만 |
|---|
| 2026.03.04 | ₩131,673 | ₩133,034 | ₩122,038 | ₩122,892 | -6.67% | 61.8만 |
|---|
| 2026.03.03 | ₩125,108 | ₩129,885 | ₩120,477 | ₩128,017 | +2.33% | 61.2만 |
|---|
| 2026.03.02 | ₩129,418 | ₩134,916 | ₩127,189 | ₩130,392 | +0.75% | 43.8만 |
|---|
| 2026.02.27 | ₩138,786 | ₩139,693 | ₩132,674 | ₩136,317 | -1.78% | 41.7만 |
|---|
| 2026.02.26 | ₩139,320 | ₩144,925 | ₩138,559 | ₩142,122 | +2.01% | 37.9만 |
|---|
| 2026.02.25 | ₩141,508 | ₩141,508 | ₩136,277 | ₩137,104 | -3.11% | 27.4만 |
|---|
| 2026.02.24 | ₩139,013 | ₩142,616 | ₩135,650 | ₩138,372 | -0.46% | 42.7만 |
|---|
| 2026.02.23 | ₩141,401 | ₩142,936 | ₩137,305 | ₩138,372 | -2.14% | 45.3만 |
|---|
| 2026.02.20 | ₩138,492 | ₩144,084 | ₩136,330 | ₩143,617 | +3.70% | 33.8만 |
|---|
| 2026.02.19 | ₩144,204 | ₩144,204 | ₩136,504 | ₩139,026 | -3.59% | 38.5만 |
|---|
| 2026.02.18 | ₩149,742 | ₩154,266 | ₩144,511 | ₩146,473 | -2.18% | 44만 |
|---|
| 2026.02.17 | ₩148,488 | ₩153,785 | ₩147,513 | ₩152,184 | +2.49% | 43.6만 |
|---|
| 2026.02.13 | ₩146,126 | ₩151,303 | ₩142,789 | ₩148,528 | +1.64% | 46.6만 |
|---|
| 2026.02.12 | ₩149,275 | ₩151,557 | ₩138,933 | ₩145,832 | -2.31% | 69.6만 |
|---|
| 2026.02.11 | ₩152,851 | ₩155,747 | ₩141,882 | ₩145,899 | -4.55% | 58.1만 |
|---|
| 2026.02.10 | ₩150,890 | ₩154,132 | ₩149,542 | ₩152,584 | +1.12% | 43.7만 |
|---|
| 2026.02.09 | ₩153,185 | ₩157,469 | ₩151,450 | ₩152,037 | -0.75% | 77.7만 |
|---|
| 2026.02.06 | ₩135,623 | ₩156,481 | ₩134,596 | ₩153,185 | +12.95% | 161.9만 |
|---|
| 2026.02.05 | ₩136,491 | ₩138,919 | ₩129,845 | ₩132,674 | -2.80% | 95.2만 |
|---|
| 2026.02.04 | ₩125,882 | ₩134,062 | ₩125,615 | ₩133,261 | +5.86% | 126.8만 |
|---|
| 2026.02.03 | ₩123,733 | ₩128,390 | ₩122,425 | ₩123,813 | +0.06% | 60.2만 |
|---|
| 2026.02.02 | ₩118,368 | ₩124,427 | ₩118,368 | ₩121,518 | +2.66% | 49.9만 |
|---|
| 2026.01.30 | ₩119,956 | ₩121,771 | ₩116,327 | ₩118,275 | -1.40% | 49.2만 |
|---|
| 2026.01.29 | ₩117,621 | ₩122,038 | ₩116,086 | ₩122,025 | +3.74% | 70.5만 |
|---|
| 2026.01.28 | ₩116,487 | ₩118,275 | ₩114,752 | ₩115,766 | -0.62% | 33.9만 |
|---|
| 2026.01.27 | ₩115,499 | ₩116,220 | ₩113,311 | ₩113,898 | -1.39% | 49.9만 |
|---|
| 2026.01.26 | ₩117,207 | ₩118,742 | ₩114,445 | ₩114,939 | -1.94% | 39.5만 |
|---|
| 2026.01.23 | ₩118,635 | ₩119,956 | ₩117,141 | ₩118,128 | -0.43% | 40.2만 |
|---|
| 2026.01.22 | ₩122,372 | ₩124,934 | ₩119,823 | ₩120,544 | -1.49% | 39.5만 |
|---|
| 2026.01.21 | ₩120,677 | ₩122,252 | ₩118,875 | ₩120,917 | +0.20% | 49.6만 |
|---|
| 2026.01.20 | ₩120,997 | ₩122,439 | ₩117,434 | ₩118,355 | -2.18% | 55.3만 |
|---|
| 2026.01.16 | ₩118,208 | ₩120,690 | ₩115,513 | ₩120,036 | +1.55% | 34.6만 |
|---|
| 2026.01.15 | ₩115,860 | ₩120,277 | ₩114,805 | ₩118,595 | +2.36% | 47만 |
|---|
| 2026.01.14 | ₩114,765 | ₩116,313 | ₩112,110 | ₩115,419 | +0.57% | 84.4만 |
|---|
| 2026.01.13 | ₩115,699 | ₩119,770 | ₩113,444 | ₩114,859 | -0.73% | 82.4만 |
|---|
| 2026.01.12 | ₩120,971 | ₩122,772 | ₩115,312 | ₩118,782 | -1.81% | 191.2만 |
|---|
| 2026.01.09 | ₩125,922 | ₩129,298 | ₩124,520 | ₩126,736 | +0.65% | 41.4만 |
|---|
| 2026.01.08 | ₩122,519 | ₩125,441 | ₩122,519 | ₩123,399 | +0.72% | 31.9만 |
|---|
| 2026.01.07 | ₩125,108 | ₩127,029 | ₩121,971 | ₩124,040 | -0.85% | 25.2만 |
|---|
| 2026.01.06 | ₩124,454 | ₩126,082 | ₩121,464 | ₩124,374 | -0.06% | 36.4만 |
|---|
| 2026.01.05 | ₩116,553 | ₩123,546 | ₩116,553 | ₩122,759 | +5.32% | 38.9만 |
|---|
| 2026.01.02 | ₩113,978 | ₩117,634 | ₩112,710 | ₩117,448 | +3.04% | 28.8만 |
|---|
| 2025.12.31 | ₩115,539 | ₩115,579 | ₩113,030 | ₩113,791 | -1.51% | 18.7만 |
|---|
| 2025.12.30 | ₩113,457 | ₩116,700 | ₩112,256 | ₩115,953 | +2.20% | 23.2만 |
|---|
| 2025.12.29 | ₩110,909 | ₩113,097 | ₩110,548 | ₩112,964 | +1.85% | 22.5만 |
|---|
| 2025.12.26 | ₩112,043 | ₩113,604 | ₩111,829 | ₩112,977 | +0.83% | 17만 |
|---|
| 2025.12.24 | ₩111,055 | ₩113,711 | ₩109,561 | ₩112,950 | +1.71% | 10.7만 |
|---|
| 2025.12.23 | ₩113,137 | ₩113,951 | ₩110,682 | ₩111,095 | -1.80% | 22.6만 |
|---|
| 2025.12.22 | ₩114,472 | ₩115,072 | ₩112,750 | ₩113,978 | -0.43% | 27.1만 |
|---|
| 2025.12.19 | ₩112,617 | ₩115,299 | ₩110,682 | ₩113,618 | +0.89% | 47.6만 |
|---|
| 2025.12.18 | ₩115,806 | ₩117,341 | ₩113,751 | ₩114,418 | -1.20% | 22.2만 |
|---|
| 2025.12.17 | ₩116,100 | ₩119,329 | ₩113,711 | ₩114,085 | -1.74% | 26.9만 |
|---|
| 2025.12.16 | ₩116,540 | ₩120,170 | ₩110,989 | ₩116,380 | -0.14% | 35.7만 |
|---|
| 2025.12.15 | ₩117,381 | ₩117,741 | ₩114,058 | ₩117,114 | -0.23% | 38.8만 |
|---|
| 2025.12.12 | ₩117,594 | ₩124,107 | ₩114,538 | ₩114,578 | -2.56% | 65.5만 |
|---|
| 2025.12.11 | ₩110,375 | ₩112,470 | ₩107,839 | ₩112,310 | +1.75% | 30.7만 |
|---|
| 2025.12.10 | ₩110,815 | ₩113,431 | ₩108,733 | ₩110,095 | -0.65% | 36.5만 |
|---|
| 2025.12.09 | ₩109,401 | ₩111,229 | ₩107,706 | ₩110,201 | +0.73% | 20.2만 |
|---|
| 2025.12.08 | ₩109,881 | ₩111,362 | ₩108,386 | ₩109,748 | -0.12% | 33.4만 |
|---|
| 2025.12.05 | ₩105,824 | ₩111,309 | ₩104,783 | ₩110,281 | +4.21% | 21.9만 |
|---|
| 2025.12.04 | ₩105,424 | ₩108,080 | ₩104,343 | ₩106,011 | +0.56% | 25.2만 |
|---|
| 2025.12.03 | ₩103,903 | ₩107,826 | ₩103,876 | ₩106,638 | +2.63% | 32.5만 |
|---|
| 2025.12.02 | ₩101,674 | ₩106,558 | ₩99,339 | ₩103,409 | +1.71% | 38.5만 |
|---|
| 2025.12.01 | ₩98,898 | ₩103,729 | ₩98,351 | ₩101,300 | +2.43% | 34.6만 |
|---|
| 2025.11.28 | ₩103,476 | ₩103,729 | ₩100,420 | ₩101,420 | -1.99% | 16.2만 |
|---|
| 2025.11.26 | ₩95,562 | ₩104,450 | ₩95,562 | ₩103,529 | +8.34% | 49만 |
|---|
| 2025.11.25 | ₩91,465 | ₩99,953 | ₩91,465 | ₩96,763 | +5.79% | 48.1만 |
|---|
| 2025.11.24 | ₩87,115 | ₩91,879 | ₩86,221 | ₩91,358 | +4.87% | 32만 |
|---|
| 2025.11.21 | ₩82,484 | ₩88,716 | ₩82,204 | ₩87,342 | +5.89% | 40.9만 |
|---|
| 2025.11.20 | ₩84,593 | ₩85,941 | ₩81,884 | ₩82,431 | -2.56% | 22.9만 |
|---|
| 2025.11.19 | ₩85,740 | ₩86,207 | ₩82,351 | ₩82,604 | -3.66% | 23.3만 |
|---|
| 2025.11.18 | ₩82,471 | ₩86,221 | ₩82,164 | ₩85,006 | +3.07% | 33.1만 |
|---|
| 2025.11.17 | ₩87,769 | ₩87,876 | ₩82,764 | ₩83,965 | -4.33% | 28.7만 |
|---|
| 2025.11.14 | ₩86,861 | ₩88,743 | ₩85,620 | ₩88,022 | +1.34% | 29만 |
|---|
| 2025.11.13 | ₩90,718 | ₩93,454 | ₩88,543 | ₩88,756 | -2.16% | 24.6만 |
|---|
| 2025.11.12 | ₩88,930 | ₩93,040 | ₩88,890 | ₩92,173 | +3.65% | 30.5만 |
|---|
| 2025.11.11 | ₩90,745 | ₩93,173 | ₩88,529 | ₩89,090 | -1.82% | 32.7만 |
|---|
| 2025.11.10 | ₩96,576 | ₩96,696 | ₩90,905 | ₩91,172 | -5.60% | 27.9만 |
|---|
| 2025.11.07 | ₩89,957 | ₩95,749 | ₩87,635 | ₩94,601 | +5.16% | 37만 |
|---|
| 2025.11.06 | ₩93,173 | ₩95,148 | ₩89,677 | ₩91,959 | -1.30% | 40만 |
|---|
| 2025.11.05 | ₩79,909 | ₩97,057 | ₩78,774 | ₩96,843 | +21.19% | 108.2만 |
|---|
| 2025.11.04 | ₩81,270 | ₩81,710 | ₩76,212 | ₩77,440 | -4.71% | 51.6만 |
|---|
| 2025.11.03 | ₩82,978 | ₩84,352 | ₩81,243 | ₩82,644 | -0.40% | 25.8만 |
|---|
| 2025.10.31 | ₩80,843 | ₩83,111 | ₩80,523 | ₩82,978 | +2.64% | 31.2만 |
|---|
| 2025.10.30 | ₩83,071 | ₩84,433 | ₩81,043 | ₩81,523 | -1.86% | 20만 |
|---|
| 2025.10.29 | ₩83,151 | ₩85,473 | ₩82,204 | ₩83,312 | +0.19% | 20만 |
|---|
| 2025.10.28 | ₩86,741 | ₩87,142 | ₩83,405 | ₩84,473 | -2.62% | 23.3만 |
|---|
| 2025.10.27 | ₩88,890 | ₩90,584 | ₩87,128 | ₩87,368 | -1.71% | 23.4만 |
|---|
| 2025.10.24 | ₩86,461 | ₩89,477 | ₩86,461 | ₩88,756 | +2.65% | 26.2만 |
|---|
| 2025.10.23 | ₩88,810 | ₩89,397 | ₩85,794 | ₩86,461 | -2.64% | 29.7만 |
|---|
| 2025.10.22 | ₩90,598 | ₩91,412 | ₩88,343 | ₩88,556 | -2.25% | 28.3만 |
|---|
| 2025.10.21 | ₩87,021 | ₩91,439 | ₩87,008 | ₩90,611 | +4.13% | 47.1만 |
|---|
| 2025.10.20 | ₩85,407 | ₩89,143 | ₩84,966 | ₩87,956 | +2.98% | 19.5만 |
|---|
| 2025.10.17 | ₩86,314 | ₩86,541 | ₩84,739 | ₩85,340 | -1.13% | 30.3만 |
|---|
| 2025.10.16 | ₩86,968 | ₩88,236 | ₩81,964 | ₩87,542 | +0.66% | 47.2만 |
|---|
| 2025.10.15 | ₩86,915 | ₩87,782 | ₩85,594 | ₩87,529 | +0.71% | 16.4만 |
|---|
| 2025.10.14 | ₩80,362 | ₩87,916 | ₩80,362 | ₩86,901 | +8.14% | 23.7만 |
|---|
| 2025.10.13 | ₩80,269 | ₩81,950 | ₩79,428 | ₩81,457 | +1.48% | 12.6만 |
|---|
| 2025.10.10 | ₩81,497 | ₩82,498 | ₩77,573 | ₩78,401 | -3.80% | 27.9만 |
|---|