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 | ₩100,699 | ₩102,633 | ₩98,898 | ₩101,966 | +1.26% | 30.7만 |
| 2026.10.08 | ₩100,232 | ₩102,847 | ₩98,884 | ₩101,953 | +1.72% | 62.2만 |
| 2026.10.07 | ₩100,859 | ₩102,940 | ₩99,831 | ₩101,766 | +0.90% | 38.4만 |
| 2026.10.06 | ₩103,354 | ₩106,462 | ₩101,392 | ₩103,447 | +0.09% | 44.6만 |
| 2026.10.05 | ₩102,753 | ₩103,727 | ₩99,671 | ₩100,245 | -2.44% | 41.8만 |
| 2026.10.02 | ₩104,794 | ₩104,994 | ₩101,166 | ₩103,540 | -1.20% | 46.7만 |
| 2026.10.01 | ₩100,712 | ₩103,167 | ₩99,324 | ₩100,672 | -0.04% | 51.9만 |
| 2026.09.30 | ₩103,874 | ₩103,874 | ₩99,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,112 |
| -2.66% |
| 49.2만 |
| 2026.09.29 | ₩103,740 | ₩103,927 | ₩100,499 | ₩102,766 | -0.94% | 46.4만 |
|---|
| 2026.09.28 | ₩102,913 | ₩104,794 | ₩100,125 | ₩102,126 | -0.76% | 41.6만 |
|---|
| 2026.09.25 | ₩104,181 | ₩106,649 | ₩101,766 | ₩105,515 | +1.28% | 45.9만 |
|---|
| 2026.09.24 | ₩101,739 | ₩103,981 | ₩99,765 | ₩102,513 | +0.76% | 51.2만 |
|---|
| 2026.09.23 | ₩107,463 | ₩107,956 | ₩102,500 | ₩103,073 | -4.08% | 48.5만 |
|---|
| 2026.09.22 | ₩111,291 | ₩113,399 | ₩108,116 | ₩108,943 | -2.11% | 40.1만 |
|---|
| 2026.09.21 | ₩106,635 | ₩108,143 | ₩104,274 | ₩107,383 | +0.70% | 42.2만 |
|---|
| 2026.09.18 | ₩105,008 | ₩106,155 | ₩103,740 | ₩104,274 | -0.70% | 81.2만 |
|---|
| 2026.09.17 | ₩107,062 | ₩109,731 | ₩105,488 | ₩105,568 | -1.40% | 42.4만 |
|---|
| 2026.09.16 | ₩105,915 | ₩109,384 | ₩101,392 | ₩104,914 | -0.94% | 65만 |
|---|
| 2026.09.15 | ₩105,115 | ₩105,208 | ₩102,513 | ₩104,274 | -0.80% | 49.8만 |
|---|
| 2026.09.14 | ₩102,366 | ₩106,168 | ₩101,459 | ₩104,728 | +2.31% | 63.7만 |
|---|
| 2026.09.11 | ₩103,260 | ₩105,355 | ₩101,619 | ₩104,421 | +1.12% | 60.6만 |
|---|
| 2026.09.10 | ₩99,631 | ₩103,700 | ₩99,178 | ₩101,486 | +1.86% | 53.6만 |
|---|
| 2026.09.09 | ₩99,711 | ₩102,900 | ₩99,418 | ₩102,153 | +2.45% | 37.9만 |
|---|
| 2026.09.08 | ₩103,474 | ₩104,594 | ₩101,126 | ₩101,472 | -1.93% | 42만 |
|---|
| 2026.09.04 | ₩101,045 | ₩105,248 | ₩101,045 | ₩104,274 | +3.20% | 36.7만 |
|---|
| 2026.09.03 | ₩100,485 | ₩101,926 | ₩98,404 | ₩101,206 | +0.72% | 58.8만 |
|---|
| 2026.09.02 | ₩98,311 | ₩102,526 | ₩98,057 | ₩99,765 | +1.48% | 47.1만 |
|---|
| 2026.09.01 | ₩99,818 | ₩100,845 | ₩96,283 | ₩96,603 | -3.22% | 53만 |
|---|
| 2026.08.31 | ₩102,900 | ₩103,727 | ₩100,859 | ₩101,459 | -1.40% | 51.9만 |
|---|
| 2026.08.28 | ₩107,916 | ₩109,197 | ₩105,075 | ₩105,315 | -2.41% | 32만 |
|---|
| 2026.08.27 | ₩109,384 | ₩110,411 | ₩107,062 | ₩107,142 | -2.05% | 33.3만 |
|---|
| 2026.08.26 | ₩110,771 | ₩112,225 | ₩109,704 | ₩110,197 | -0.52% | 55.4만 |
|---|
| 2026.08.25 | ₩114,013 | ₩114,400 | ₩107,809 | ₩109,824 | -3.67% | 48.6만 |
|---|
| 2026.08.24 | ₩112,519 | ₩113,426 | ₩107,022 | ₩108,903 | -3.21% | 84.4만 |
|---|
| 2026.08.21 | ₩104,674 | ₩109,397 | ₩103,994 | ₩109,197 | +4.32% | 80.4만 |
|---|
| 2026.08.20 | ₩102,179 | ₩102,686 | ₩98,711 | ₩101,939 | -0.24% | 75.4만 |
|---|
| 2026.08.19 | ₩108,930 | ₩110,104 | ₩103,647 | ₩104,154 | -4.38% | 63.2만 |
|---|
| 2026.08.18 | ₩110,478 | ₩111,545 | ₩108,823 | ₩108,997 | -1.34% | 45.3만 |
|---|
| 2026.08.17 | ₩112,986 | ₩115,961 | ₩112,265 | ₩112,465 | -0.46% | 53만 |
|---|
| 2026.08.14 | ₩113,680 | ₩116,628 | ₩112,252 | ₩114,400 | +0.63% | 34.8만 |
|---|
| 2026.08.13 | ₩114,867 | ₩117,762 | ₩112,772 | ₩115,334 | +0.41% | 55.9만 |
|---|
| 2026.08.12 | ₩118,736 | ₩119,910 | ₩112,572 | ₩112,652 | -5.12% | 61.6만 |
|---|
| 2026.08.11 | ₩119,456 | ₩121,564 | ₩117,668 | ₩117,855 | -1.34% | 58.2만 |
|---|
| 2026.08.10 | ₩124,366 | ₩125,273 | ₩119,123 | ₩119,456 | -3.95% | 54.4만 |
|---|
| 2026.08.07 | ₩128,381 | ₩130,783 | ₩125,753 | ₩127,554 | -0.64% | 53.8만 |
|---|
| 2026.08.06 | ₩136,053 | ₩138,481 | ₩129,542 | ₩129,635 | -4.72% | 47.2만 |
|---|
| 2026.08.05 | ₩128,475 | ₩144,898 | ₩127,688 | ₩138,734 | +7.99% | 75.8만 |
|---|
| 2026.08.04 | ₩142,269 | ₩144,391 | ₩139,521 | ₩140,202 | -1.45% | 44.5만 |
|---|
| 2026.08.03 | ₩136,173 | ₩141,296 | ₩135,559 | ₩138,054 | +1.38% | 49.5만 |
|---|
| 2026.07.31 | ₩132,144 | ₩133,544 | ₩129,435 | ₩130,850 | -0.98% | 36.7만 |
|---|
| 2026.07.30 | ₩130,796 | ₩132,304 | ₩128,822 | ₩132,090 | +0.99% | 39.3만 |
|---|
| 2026.07.29 | ₩129,782 | ₩133,598 | ₩127,221 | ₩127,661 | -1.63% | 52.1만 |
|---|
| 2026.07.28 | ₩133,918 | ₩137,413 | ₩129,635 | ₩135,519 | +1.20% | 56.3만 |
|---|
| 2026.07.27 | ₩134,678 | ₩137,880 | ₩131,477 | ₩132,264 | -1.79% | 49.2만 |
|---|
| 2026.07.24 | ₩127,901 | ₩134,919 | ₩126,647 | ₩130,850 | +2.31% | 35.5만 |
|---|
| 2026.07.23 | ₩126,020 | ₩127,074 | ₩121,017 | ₩126,047 | +0.02% | 57.7만 |
|---|
| 2026.07.22 | ₩132,477 | ₩134,211 | ₩129,782 | ₩131,116 | -1.03% | 36만 |
|---|
| 2026.07.21 | ₩135,799 | ₩138,454 | ₩134,518 | ₩135,212 | -0.43% | 37.3만 |
|---|
| 2026.07.20 | ₩136,199 | ₩137,227 | ₩133,117 | ₩136,306 | +0.08% | 34만 |
|---|
| 2026.07.17 | ₩136,106 | ₩139,681 | ₩133,411 | ₩134,612 | -1.10% | 39.4만 |
|---|
| 2026.07.16 | ₩139,788 | ₩146,312 | ₩138,707 | ₩140,629 | +0.60% | 45.5만 |
|---|
| 2026.07.15 | ₩139,414 | ₩144,844 | ₩139,334 | ₩143,750 | +3.11% | 44.4만 |
|---|
| 2026.07.14 | ₩144,311 | ₩144,698 | ₩138,774 | ₩139,134 | -3.59% | 45.8만 |
|---|
| 2026.07.13 | ₩147,059 | ₩148,260 | ₩141,496 | ₩142,603 | -3.03% | 52.2만 |
|---|
| 2026.07.10 | ₩151,061 | ₩151,648 | ₩145,858 | ₩148,113 | -1.95% | 36.6만 |
|---|
| 2026.07.09 | ₩147,793 | ₩153,636 | ₩146,352 | ₩152,956 | +3.49% | 37.7만 |
|---|
| 2026.07.08 | ₩146,752 | ₩147,686 | ₩138,347 | ₩144,431 | -1.58% | 63.6만 |
|---|
| 2026.07.07 | ₩159,826 | ₩159,826 | ₩146,765 | ₩148,273 | -7.23% | 54.5만 |
|---|
| 2026.07.06 | ₩160,720 | ₩163,509 | ₩152,929 | ₩154,250 | -4.03% | 50.9만 |
|---|
| 2026.07.02 | ₩160,107 | ₩164,936 | ₩153,983 | ₩158,319 | -1.12% | 61.5만 |
|---|
| 2026.07.01 | ₩159,933 | ₩164,256 | ₩157,825 | ₩158,973 | -0.60% | 70.8만 |
|---|
| 2026.06.30 | ₩154,357 | ₩160,654 | ₩153,556 | ₩156,891 | +1.64% | 90.4만 |
|---|
| 2026.06.29 | ₩154,663 | ₩156,171 | ₩149,220 | ₩152,355 | -1.49% | 88.6만 |
|---|
| 2026.06.26 | ₩148,206 | ₩156,278 | ₩147,339 | ₩154,890 | +4.51% | 201.7만 |
|---|
| 2026.06.25 | ₩144,151 | ₩152,115 | ₩143,924 | ₩146,819 | +1.85% | 92.9만 |
|---|
| 2026.06.24 | ₩140,082 | ₩143,924 | ₩139,735 | ₩143,177 | +2.21% | 69.4만 |
|---|
| 2026.06.23 | ₩131,890 | ₩139,881 | ₩131,890 | ₩138,134 | +4.73% | 40만 |
|---|
| 2026.06.22 | ₩133,478 | ₩138,841 | ₩131,543 | ₩136,319 | +2.13% | 48.7만 |
|---|
| 2026.06.18 | ₩131,623 | ₩136,826 | ₩131,170 | ₩134,425 | +2.13% | 75.4만 |
|---|
| 2026.06.17 | ₩130,743 | ₩135,199 | ₩127,781 | ₩127,928 | -2.15% | 56.5만 |
|---|
| 2026.06.16 | ₩129,129 | ₩133,091 | ₩126,914 | ₩127,968 | -0.90% | 38.7만 |
|---|
| 2026.06.15 | ₩130,943 | ₩135,466 | ₩126,354 | ₩127,061 | -2.96% | 74.2만 |
|---|
| 2026.06.12 | ₩117,882 | ₩124,166 | ₩116,014 | ₩122,191 | +3.66% | 66.1만 |
|---|
| 2026.06.11 | ₩106,729 | ₩115,280 | ₩106,729 | ₩114,787 | +7.55% | 87.1만 |
|---|
| 2026.06.10 | ₩113,920 | ₩114,720 | ₩106,742 | ₩106,929 | -6.14% | 38.2만 |
|---|
| 2026.06.09 | ₩113,639 | ₩118,682 | ₩109,250 | ₩115,654 | +1.77% | 66.7만 |
|---|
| 2026.06.08 | ₩112,212 | ₩113,960 | ₩109,450 | ₩109,811 | -2.14% | 45.8만 |
|---|
| 2026.06.05 | ₩111,865 | ₩113,813 | ₩110,304 | ₩112,225 | +0.32% | 61만 |
|---|
| 2026.06.04 | ₩113,079 | ₩114,867 | ₩111,785 | ₩112,692 | -0.34% | 46.2만 |
|---|
| 2026.06.03 | ₩114,934 | ₩115,054 | ₩110,224 | ₩110,704 | -3.68% | 55.4만 |
|---|
| 2026.06.02 | ₩121,004 | ₩121,004 | ₩116,094 | ₩116,961 | -3.34% | 48.6만 |
|---|
| 2026.06.01 | ₩118,456 | ₩120,057 | ₩113,426 | ₩118,949 | +0.42% | 63만 |
|---|
| 2026.05.29 | ₩121,044 | ₩124,979 | ₩119,896 | ₩122,218 | +0.97% | 52.9만 |
|---|
| 2026.05.28 | ₩117,975 | ₩123,592 | ₩117,909 | ₩121,044 | +2.60% | 44.8만 |
|---|
| 2026.05.27 | ₩118,883 | ₩123,685 | ₩118,883 | ₩121,404 | +2.12% | 62만 |
|---|
| 2026.05.26 | ₩110,398 | ₩117,695 | ₩110,398 | ₩116,334 | +5.38% | 65.1만 |
|---|
| 2026.05.22 | ₩109,104 | ₩111,318 | ₩106,782 | ₩107,142 | -1.80% | 40.9만 |
|---|
| 2026.05.21 | ₩100,579 | ₩108,837 | ₩98,284 | ₩108,583 | +7.96% | 72.8만 |
|---|
| 2026.05.20 | ₩93,655 | ₩104,247 | ₩92,907 | ₩102,847 | +9.81% | 76.8만 |
|---|
| 2026.05.19 | ₩98,751 | ₩98,751 | ₩93,001 | ₩93,214 | -5.61% | 108.5만 |
|---|
| 2026.05.18 | ₩100,232 | ₩104,621 | ₩98,057 | ₩99,605 | -0.63% | 65.1만 |
|---|
| 2026.05.15 | ₩104,301 | ₩104,407 | ₩99,485 | ₩99,925 | -4.20% | 75.4만 |
|---|
| 2026.05.14 | ₩102,273 | ₩108,063 | ₩102,273 | ₩107,236 | +4.85% | 104.2만 |
|---|
| 2026.05.13 | ₩101,659 | ₩103,167 | ₩100,325 | ₩100,338 | -1.30% | 76.4만 |
|---|
| 2026.05.12 | ₩105,061 | ₩105,288 | ₩99,178 | ₩103,380 | -1.60% | 107.4만 |
|---|
| 2026.05.11 | ₩109,877 | ₩109,877 | ₩105,808 | ₩105,902 | -3.62% | 59만 |
|---|
| 2026.05.08 | ₩109,637 | ₩111,905 | ₩109,637 | ₩110,771 | +1.03% | 46만 |
|---|
| 2026.05.07 | ₩108,730 | ₩113,399 | ₩107,529 | ₩109,637 | +0.83% | 75.2만 |
|---|
| 2026.05.06 | ₩107,209 | ₩110,224 | ₩105,395 | ₩106,836 | -0.35% | 48.3만 |
|---|
| 2026.05.05 | ₩96,803 | ₩101,833 | ₩96,803 | ₩101,059 | +4.40% | 46.6만 |
|---|
| 2026.05.04 | ₩100,032 | ₩100,845 | ₩93,761 | ₩96,016 | -4.01% | 50.8만 |
|---|
| 2026.05.01 | ₩98,497 | ₩107,823 | ₩98,497 | ₩100,085 | +1.61% | 104.1만 |
|---|
| 2026.04.30 | ₩100,739 | ₩104,314 | ₩100,085 | ₩100,912 | +0.17% | 76.3만 |
|---|
| 2026.04.29 | ₩102,073 | ₩102,486 | ₩97,497 | ₩99,405 | -2.61% | 55.8만 |
|---|
| 2026.04.28 | ₩105,755 | ₩106,569 | ₩102,700 | ₩103,807 | -1.84% | 34.7만 |
|---|
| 2026.04.27 | ₩105,315 | ₩107,689 | ₩104,381 | ₩105,915 | +0.57% | 36만 |
|---|
| 2026.04.24 | ₩104,901 | ₩109,210 | ₩104,421 | ₩105,475 | +0.55% | 36.9만 |
|---|
| 2026.04.23 | ₩108,290 | ₩110,224 | ₩103,620 | ₩105,048 | -2.99% | 60.6만 |
|---|
| 2026.04.22 | ₩114,373 | ₩114,507 | ₩106,889 | ₩107,596 | -5.93% | 52.6만 |
|---|
| 2026.04.21 | ₩119,936 | ₩122,271 | ₩113,586 | ₩114,160 | -4.82% | 41.7만 |
|---|
| 2026.04.20 | ₩121,511 | ₩122,965 | ₩118,696 | ₩120,537 | -0.80% | 41.9만 |
|---|
| 2026.04.17 | ₩119,790 | ₩127,701 | ₩119,003 | ₩122,458 | +2.23% | 66.6만 |
|---|
| 2026.04.16 | ₩118,402 | ₩119,830 | ₩112,012 | ₩112,385 | -5.08% | 64만 |
|---|
| 2026.04.15 | ₩119,256 | ₩120,390 | ₩116,961 | ₩117,722 | -1.29% | 31.7만 |
|---|
| 2026.04.14 | ₩116,494 | ₩122,551 | ₩116,001 | ₩119,870 | +2.90% | 52.5만 |
|---|
| 2026.04.13 | ₩110,651 | ₩113,800 | ₩108,957 | ₩113,720 | +2.77% | 32.2만 |
|---|
| 2026.04.10 | ₩116,161 | ₩117,602 | ₩113,066 | ₩114,173 | -1.71% | 18.4만 |
|---|
| 2026.04.09 | ₩113,973 | ₩117,562 | ₩112,039 | ₩115,907 | +1.70% | 49.4만 |
|---|
| 2026.04.08 | ₩120,977 | ₩126,260 | ₩113,399 | ₩115,441 | -4.58% | 97.3만 |
|---|
| 2026.04.07 | ₩105,902 | ₩108,463 | ₩104,354 | ₩107,716 | +1.71% | 43만 |
|---|
| 2026.04.06 | ₩109,450 | ₩110,464 | ₩106,062 | ₩108,036 | -1.29% | 43만 |
|---|
| 2026.04.02 | ₩105,088 | ₩111,505 | ₩103,954 | ₩110,518 | +5.17% | 43.3만 |
|---|
| 2026.04.01 | ₩110,384 | ₩114,854 | ₩108,503 | ₩110,891 | +0.46% | 44.2만 |
|---|
| 2026.03.31 | ₩105,048 | ₩109,944 | ₩102,927 | ₩108,116 | +2.92% | 42.3만 |
|---|
| 2026.03.30 | ₩105,795 | ₩107,529 | ₩101,379 | ₩102,139 | -3.46% | 37만 |
|---|
| 2026.03.27 | ₩109,397 | ₩110,985 | ₩104,394 | ₩105,928 | -3.17% | 36만 |
|---|
| 2026.03.26 | ₩110,931 | ₩113,906 | ₩110,411 | ₩111,972 | +0.94% | 19.3만 |
|---|
| 2026.03.25 | ₩114,787 | ₩117,428 | ₩111,438 | ₩113,253 | -1.34% | 40.1만 |
|---|
| 2026.03.24 | ₩108,076 | ₩112,746 | ₩106,782 | ₩111,585 | +3.25% | 27.4만 |
|---|
| 2026.03.23 | ₩111,265 | ₩111,852 | ₩107,169 | ₩109,851 | -1.27% | 51.2만 |
|---|
| 2026.03.20 | ₩105,034 | ₩106,409 | ₩101,299 | ₩102,793 | -2.13% | 50.7만 |
|---|
| 2026.03.19 | ₩100,845 | ₩106,582 | ₩99,351 | ₩105,702 | +4.82% | 29.8만 |
|---|
| 2026.03.18 | ₩105,888 | ₩107,423 | ₩101,366 | ₩102,980 | -2.75% | 52.2만 |
|---|
| 2026.03.17 | ₩104,861 | ₩109,104 | ₩104,421 | ₩106,729 | +1.78% | 57만 |
|---|
| 2026.03.16 | ₩102,820 | ₩103,941 | ₩99,018 | ₩99,605 | -3.13% | 62만 |
|---|
| 2026.03.13 | ₩105,288 | ₩105,288 | ₩98,537 | ₩100,112 | -4.92% | 54만 |
|---|
| 2026.03.12 | ₩105,008 | ₩108,023 | ₩102,313 | ₩102,807 | -2.10% | 59.6만 |
|---|
| 2026.03.11 | ₩108,637 | ₩111,171 | ₩107,276 | ₩109,597 | +0.88% | 39.5만 |
|---|
| 2026.03.10 | ₩109,864 | ₩116,281 | ₩106,689 | ₩111,732 | +1.70% | 78.5만 |
|---|
| 2026.03.09 | ₩101,139 | ₩110,451 | ₩98,831 | ₩110,037 | +8.80% | 74.1만 |
|---|
| 2026.03.06 | ₩106,969 | ₩109,424 | ₩104,287 | ₩106,062 | -0.85% | 42.3만 |
|---|
| 2026.03.05 | ₩120,083 | ₩120,163 | ₩109,691 | ₩112,239 | -6.53% | 87.5만 |
|---|
| 2026.03.04 | ₩131,637 | ₩132,997 | ₩122,004 | ₩122,858 | -6.67% | 61.8만 |
|---|
| 2026.03.03 | ₩125,073 | ₩129,849 | ₩120,443 | ₩127,981 | +2.33% | 61.2만 |
|---|
| 2026.03.02 | ₩129,382 | ₩134,879 | ₩127,154 | ₩130,356 | +0.75% | 43.8만 |
|---|
| 2026.02.27 | ₩138,747 | ₩139,655 | ₩132,637 | ₩136,279 | -1.78% | 41.7만 |
|---|
| 2026.02.26 | ₩139,281 | ₩144,884 | ₩138,521 | ₩142,083 | +2.01% | 37.9만 |
|---|
| 2026.02.25 | ₩141,469 | ₩141,469 | ₩136,239 | ₩137,066 | -3.11% | 27.4만 |
|---|
| 2026.02.24 | ₩138,974 | ₩142,576 | ₩135,612 | ₩138,334 | -0.46% | 42.7만 |
|---|
| 2026.02.23 | ₩141,362 | ₩142,897 | ₩137,267 | ₩138,334 | -2.14% | 45.3만 |
|---|
| 2026.02.20 | ₩138,454 | ₩144,044 | ₩136,293 | ₩143,577 | +3.70% | 33.8만 |
|---|
| 2026.02.19 | ₩144,164 | ₩144,164 | ₩136,466 | ₩138,988 | -3.59% | 38.5만 |
|---|
| 2026.02.18 | ₩149,700 | ₩154,223 | ₩144,471 | ₩146,432 | -2.18% | 44만 |
|---|
| 2026.02.17 | ₩148,446 | ₩153,743 | ₩147,473 | ₩152,142 | +2.49% | 43.6만 |
|---|
| 2026.02.13 | ₩146,085 | ₩151,261 | ₩142,750 | ₩148,486 | +1.64% | 46.6만 |
|---|
| 2026.02.12 | ₩149,234 | ₩151,515 | ₩138,894 | ₩145,792 | -2.31% | 69.6만 |
|---|
| 2026.02.11 | ₩152,809 | ₩155,704 | ₩141,843 | ₩145,858 | -4.55% | 58.1만 |
|---|
| 2026.02.10 | ₩150,848 | ₩154,090 | ₩149,500 | ₩152,542 | +1.12% | 43.7만 |
|---|
| 2026.02.09 | ₩153,142 | ₩157,425 | ₩151,408 | ₩151,995 | -0.75% | 77.7만 |
|---|
| 2026.02.06 | ₩135,586 | ₩156,438 | ₩134,558 | ₩153,142 | +12.95% | 161.9만 |
|---|
| 2026.02.05 | ₩136,453 | ₩138,881 | ₩129,809 | ₩132,637 | -2.80% | 95.2만 |
|---|
| 2026.02.04 | ₩125,847 | ₩134,025 | ₩125,580 | ₩133,224 | +5.86% | 126.8만 |
|---|
| 2026.02.03 | ₩123,699 | ₩128,355 | ₩122,391 | ₩123,779 | +0.06% | 60.2만 |
|---|
| 2026.02.02 | ₩118,336 | ₩124,392 | ₩118,336 | ₩121,484 | +2.66% | 49.9만 |
|---|
| 2026.01.30 | ₩119,923 | ₩121,738 | ₩116,294 | ₩118,242 | -1.40% | 49.2만 |
|---|
| 2026.01.29 | ₩117,588 | ₩122,004 | ₩116,054 | ₩121,991 | +3.74% | 70.5만 |
|---|
| 2026.01.28 | ₩116,454 | ₩118,242 | ₩114,720 | ₩115,734 | -0.62% | 33.9만 |
|---|
| 2026.01.27 | ₩115,467 | ₩116,188 | ₩113,279 | ₩113,866 | -1.39% | 49.9만 |
|---|
| 2026.01.26 | ₩117,175 | ₩118,709 | ₩114,413 | ₩114,907 | -1.94% | 39.5만 |
|---|
| 2026.01.23 | ₩118,602 | ₩119,923 | ₩117,108 | ₩118,095 | -0.43% | 40.2만 |
|---|
| 2026.01.22 | ₩122,338 | ₩124,899 | ₩119,790 | ₩120,510 | -1.49% | 39.5만 |
|---|
| 2026.01.21 | ₩120,644 | ₩122,218 | ₩118,843 | ₩120,884 | +0.20% | 49.6만 |
|---|
| 2026.01.20 | ₩120,964 | ₩122,405 | ₩117,402 | ₩118,322 | -2.18% | 55.3만 |
|---|
| 2026.01.16 | ₩118,175 | ₩120,657 | ₩115,481 | ₩120,003 | +1.55% | 34.6만 |
|---|
| 2026.01.15 | ₩115,827 | ₩120,243 | ₩114,773 | ₩118,562 | +2.36% | 47만 |
|---|
| 2026.01.14 | ₩114,733 | ₩116,281 | ₩112,079 | ₩115,387 | +0.57% | 84.4만 |
|---|
| 2026.01.13 | ₩115,667 | ₩119,736 | ₩113,413 | ₩114,827 | -0.73% | 82.4만 |
|---|
| 2026.01.12 | ₩120,937 | ₩122,738 | ₩115,280 | ₩118,749 | -1.81% | 191.2만 |
|---|
| 2026.01.09 | ₩125,887 | ₩129,262 | ₩124,486 | ₩126,700 | +0.65% | 41.4만 |
|---|
| 2026.01.08 | ₩122,485 | ₩125,406 | ₩122,485 | ₩123,365 | +0.72% | 31.9만 |
|---|
| 2026.01.07 | ₩125,073 | ₩126,994 | ₩121,938 | ₩124,006 | -0.85% | 25.2만 |
|---|
| 2026.01.06 | ₩124,419 | ₩126,047 | ₩121,431 | ₩124,339 | -0.06% | 36.4만 |
|---|
| 2026.01.05 | ₩116,521 | ₩123,512 | ₩116,521 | ₩122,725 | +5.32% | 38.9만 |
|---|
| 2026.01.02 | ₩113,946 | ₩117,602 | ₩112,679 | ₩117,415 | +3.04% | 28.8만 |
|---|
| 2025.12.31 | ₩115,507 | ₩115,547 | ₩112,999 | ₩113,760 | -1.51% | 18.7만 |
|---|
| 2025.12.30 | ₩113,426 | ₩116,668 | ₩112,225 | ₩115,921 | +2.20% | 23.2만 |
|---|
| 2025.12.29 | ₩110,878 | ₩113,066 | ₩110,518 | ₩112,932 | +1.85% | 22.5만 |
|---|
| 2025.12.26 | ₩112,012 | ₩113,573 | ₩111,798 | ₩112,946 | +0.83% | 17만 |
|---|
| 2025.12.24 | ₩111,025 | ₩113,680 | ₩109,530 | ₩112,919 | +1.71% | 10.7만 |
|---|
| 2025.12.23 | ₩113,106 | ₩113,920 | ₩110,651 | ₩111,065 | -1.80% | 22.6만 |
|---|
| 2025.12.22 | ₩114,440 | ₩115,040 | ₩112,719 | ₩113,946 | -0.43% | 27.1만 |
|---|
| 2025.12.19 | ₩112,586 | ₩115,267 | ₩110,651 | ₩113,586 | +0.89% | 47.6만 |
|---|
| 2025.12.18 | ₩115,774 | ₩117,308 | ₩113,720 | ₩114,387 | -1.20% | 22.2만 |
|---|
| 2025.12.17 | ₩116,068 | ₩119,296 | ₩113,680 | ₩114,053 | -1.74% | 26.9만 |
|---|
| 2025.12.16 | ₩116,508 | ₩120,137 | ₩110,958 | ₩116,348 | -0.14% | 35.7만 |
|---|
| 2025.12.15 | ₩117,348 | ₩117,709 | ₩114,026 | ₩117,081 | -0.23% | 38.8만 |
|---|
| 2025.12.12 | ₩117,562 | ₩124,072 | ₩114,507 | ₩114,547 | -2.56% | 65.5만 |
|---|
| 2025.12.11 | ₩110,344 | ₩112,439 | ₩107,809 | ₩112,279 | +1.75% | 30.7만 |
|---|
| 2025.12.10 | ₩110,784 | ₩113,399 | ₩108,703 | ₩110,064 | -0.65% | 36.5만 |
|---|
| 2025.12.09 | ₩109,370 | ₩111,198 | ₩107,676 | ₩110,171 | +0.73% | 20.2만 |
|---|
| 2025.12.08 | ₩109,851 | ₩111,331 | ₩108,356 | ₩109,717 | -0.12% | 33.4만 |
|---|
| 2025.12.05 | ₩105,795 | ₩111,278 | ₩104,754 | ₩110,251 | +4.21% | 21.9만 |
|---|
| 2025.12.04 | ₩105,395 | ₩108,050 | ₩104,314 | ₩105,982 | +0.56% | 25.2만 |
|---|
| 2025.12.03 | ₩103,874 | ₩107,796 | ₩103,847 | ₩106,609 | +2.63% | 32.5만 |
|---|
| 2025.12.02 | ₩101,646 | ₩106,529 | ₩99,311 | ₩103,380 | +1.71% | 38.5만 |
|---|
| 2025.12.01 | ₩98,871 | ₩103,700 | ₩98,324 | ₩101,272 | +2.43% | 34.6만 |
|---|
| 2025.11.28 | ₩103,447 | ₩103,700 | ₩100,392 | ₩101,392 | -1.99% | 16.2만 |
|---|
| 2025.11.26 | ₩95,536 | ₩104,421 | ₩95,536 | ₩103,500 | +8.34% | 49만 |
|---|
| 2025.11.25 | ₩91,440 | ₩99,925 | ₩91,440 | ₩96,736 | +5.79% | 48.1만 |
|---|
| 2025.11.24 | ₩87,091 | ₩91,853 | ₩86,197 | ₩91,333 | +4.87% | 32만 |
|---|
| 2025.11.21 | ₩82,461 | ₩88,692 | ₩82,181 | ₩87,317 | +5.89% | 40.9만 |
|---|
| 2025.11.20 | ₩84,569 | ₩85,917 | ₩81,861 | ₩82,408 | -2.56% | 22.9만 |
|---|
| 2025.11.19 | ₩85,717 | ₩86,184 | ₩82,328 | ₩82,581 | -3.66% | 23.3만 |
|---|
| 2025.11.18 | ₩82,448 | ₩86,197 | ₩82,141 | ₩84,983 | +3.07% | 33.1만 |
|---|
| 2025.11.17 | ₩87,744 | ₩87,851 | ₩82,742 | ₩83,942 | -4.33% | 28.7만 |
|---|
| 2025.11.14 | ₩86,837 | ₩88,718 | ₩85,597 | ₩87,998 | +1.34% | 29만 |
|---|
| 2025.11.13 | ₩90,693 | ₩93,428 | ₩88,518 | ₩88,732 | -2.16% | 24.6만 |
|---|
| 2025.11.12 | ₩88,905 | ₩93,014 | ₩88,865 | ₩92,147 | +3.65% | 30.5만 |
|---|
| 2025.11.11 | ₩90,719 | ₩93,148 | ₩88,505 | ₩89,065 | -1.82% | 32.7만 |
|---|
| 2025.11.10 | ₩96,550 | ₩96,670 | ₩90,880 | ₩91,146 | -5.60% | 27.9만 |
|---|
| 2025.11.07 | ₩89,932 | ₩95,722 | ₩87,611 | ₩94,575 | +5.16% | 37만 |
|---|
| 2025.11.06 | ₩93,148 | ₩95,122 | ₩89,652 | ₩91,934 | -1.30% | 40만 |
|---|
| 2025.11.05 | ₩79,887 | ₩97,030 | ₩78,753 | ₩96,816 | +21.19% | 108.2만 |
|---|
| 2025.11.04 | ₩81,247 | ₩81,688 | ₩76,191 | ₩77,418 | -4.71% | 51.6만 |
|---|
| 2025.11.03 | ₩82,955 | ₩84,329 | ₩81,221 | ₩82,621 | -0.40% | 25.8만 |
|---|
| 2025.10.31 | ₩80,820 | ₩83,088 | ₩80,500 | ₩82,955 | +2.64% | 31.2만 |
|---|
| 2025.10.30 | ₩83,048 | ₩84,409 | ₩81,020 | ₩81,501 | -1.86% | 20만 |
|---|
| 2025.10.29 | ₩83,128 | ₩85,450 | ₩82,181 | ₩83,288 | +0.19% | 20만 |
|---|
| 2025.10.28 | ₩86,717 | ₩87,117 | ₩83,382 | ₩84,449 | -2.62% | 23.3만 |
|---|
| 2025.10.27 | ₩88,865 | ₩90,559 | ₩87,104 | ₩87,344 | -1.71% | 23.4만 |
|---|
| 2025.10.24 | ₩86,437 | ₩89,452 | ₩86,437 | ₩88,732 | +2.65% | 26.2만 |
|---|
| 2025.10.23 | ₩88,785 | ₩89,372 | ₩85,770 | ₩86,437 | -2.64% | 29.7만 |
|---|
| 2025.10.22 | ₩90,573 | ₩91,387 | ₩88,318 | ₩88,532 | -2.25% | 28.3만 |
|---|
| 2025.10.21 | ₩86,997 | ₩91,413 | ₩86,984 | ₩90,586 | +4.13% | 47.1만 |
|---|
| 2025.10.20 | ₩85,383 | ₩89,119 | ₩84,943 | ₩87,931 | +2.98% | 19.5만 |
|---|
| 2025.10.17 | ₩86,290 | ₩86,517 | ₩84,716 | ₩85,316 | -1.13% | 30.3만 |
|---|
| 2025.10.16 | ₩86,944 | ₩88,211 | ₩81,941 | ₩87,518 | +0.66% | 47.2만 |
|---|
| 2025.10.15 | ₩86,891 | ₩87,758 | ₩85,570 | ₩87,504 | +0.71% | 16.4만 |
|---|
| 2025.10.14 | ₩80,340 | ₩87,891 | ₩80,340 | ₩86,877 | +8.14% | 23.7만 |
|---|
| 2025.10.13 | ₩80,247 | ₩81,928 | ₩79,406 | ₩81,434 | +1.48% | 12.6만 |
|---|
| 2025.10.10 | ₩81,474 | ₩82,475 | ₩77,552 | ₩78,379 | -3.80% | 27.9만 |
|---|