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 | ₩100,702 | ₩102,636 | ₩98,901 | ₩101,969 | +1.26% | 30.7만 |
| 2026.10.08 | ₩100,235 | ₩102,850 | ₩98,887 | ₩101,956 | +1.72% | 62.2만 |
| 2026.10.07 | ₩100,862 | ₩102,943 | ₩99,834 | ₩101,769 | +0.90% | 38.4만 |
| 2026.10.06 | ₩103,357 | ₩106,465 | ₩101,395 | ₩103,450 | +0.09% | 44.6만 |
| 2026.10.05 | ₩102,756 | ₩103,730 | ₩99,674 | ₩100,248 | -2.44% | 41.8만 |
| 2026.10.02 | ₩104,797 | ₩104,998 | ₩101,169 | ₩103,543 | -1.20% | 46.7만 |
| 2026.10.01 | ₩100,715 | ₩103,170 | ₩99,327 | ₩100,675 | -0.04% | 51.9만 |
| 2026.09.30 | ₩103,877 | ₩103,877 | ₩99,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,115 |
| -2.66% |
| 49.2만 |
| 2026.09.29 | ₩103,744 | ₩103,930 | ₩100,502 | ₩102,770 | -0.94% | 46.4만 |
|---|
| 2026.09.28 | ₩102,916 | ₩104,797 | ₩100,128 | ₩102,129 | -0.76% | 41.6만 |
|---|
| 2026.09.25 | ₩104,184 | ₩106,652 | ₩101,769 | ₩105,518 | +1.28% | 45.9만 |
|---|
| 2026.09.24 | ₩101,742 | ₩103,984 | ₩99,768 | ₩102,516 | +0.76% | 51.2만 |
|---|
| 2026.09.23 | ₩107,466 | ₩107,959 | ₩102,503 | ₩103,076 | -4.08% | 48.5만 |
|---|
| 2026.09.22 | ₩111,295 | ₩113,403 | ₩108,120 | ₩108,947 | -2.11% | 40.1만 |
|---|
| 2026.09.21 | ₩106,639 | ₩108,146 | ₩104,277 | ₩107,386 | +0.70% | 42.2만 |
|---|
| 2026.09.18 | ₩105,011 | ₩106,158 | ₩103,744 | ₩104,277 | -0.70% | 81.2만 |
|---|
| 2026.09.17 | ₩107,066 | ₩109,734 | ₩105,491 | ₩105,571 | -1.40% | 42.4만 |
|---|
| 2026.09.16 | ₩105,918 | ₩109,387 | ₩101,395 | ₩104,918 | -0.94% | 65만 |
|---|
| 2026.09.15 | ₩105,118 | ₩105,211 | ₩102,516 | ₩104,277 | -0.80% | 49.8만 |
|---|
| 2026.09.14 | ₩102,369 | ₩106,172 | ₩101,462 | ₩104,731 | +2.31% | 63.7만 |
|---|
| 2026.09.11 | ₩103,263 | ₩105,358 | ₩101,622 | ₩104,424 | +1.12% | 60.6만 |
|---|
| 2026.09.10 | ₩99,634 | ₩103,703 | ₩99,181 | ₩101,489 | +1.86% | 53.6만 |
|---|
| 2026.09.09 | ₩99,714 | ₩102,903 | ₩99,421 | ₩102,156 | +2.45% | 37.9만 |
|---|
| 2026.09.08 | ₩103,477 | ₩104,597 | ₩101,129 | ₩101,475 | -1.93% | 42만 |
|---|
| 2026.09.04 | ₩101,049 | ₩105,251 | ₩101,049 | ₩104,277 | +3.20% | 36.7만 |
|---|
| 2026.09.03 | ₩100,488 | ₩101,929 | ₩98,407 | ₩101,209 | +0.72% | 58.8만 |
|---|
| 2026.09.02 | ₩98,314 | ₩102,529 | ₩98,060 | ₩99,768 | +1.48% | 47.1만 |
|---|
| 2026.09.01 | ₩99,821 | ₩100,848 | ₩96,286 | ₩96,606 | -3.22% | 53만 |
|---|
| 2026.08.31 | ₩102,903 | ₩103,730 | ₩100,862 | ₩101,462 | -1.40% | 51.9만 |
|---|
| 2026.08.28 | ₩107,919 | ₩109,200 | ₩105,078 | ₩105,318 | -2.41% | 32만 |
|---|
| 2026.08.27 | ₩109,387 | ₩110,414 | ₩107,066 | ₩107,146 | -2.05% | 33.3만 |
|---|
| 2026.08.26 | ₩110,774 | ₩112,229 | ₩109,707 | ₩110,201 | -0.52% | 55.4만 |
|---|
| 2026.08.25 | ₩114,016 | ₩114,403 | ₩107,813 | ₩109,827 | -3.67% | 48.6만 |
|---|
| 2026.08.24 | ₩112,522 | ₩113,429 | ₩107,026 | ₩108,907 | -3.21% | 84.4만 |
|---|
| 2026.08.21 | ₩104,677 | ₩109,400 | ₩103,997 | ₩109,200 | +4.32% | 80.4만 |
|---|
| 2026.08.20 | ₩102,183 | ₩102,690 | ₩98,714 | ₩101,942 | -0.24% | 75.4만 |
|---|
| 2026.08.19 | ₩108,933 | ₩110,107 | ₩103,650 | ₩104,157 | -4.38% | 63.2만 |
|---|
| 2026.08.18 | ₩110,481 | ₩111,548 | ₩108,827 | ₩109,000 | -1.34% | 45.3만 |
|---|
| 2026.08.17 | ₩112,989 | ₩115,964 | ₩112,269 | ₩112,469 | -0.46% | 53만 |
|---|
| 2026.08.14 | ₩113,683 | ₩116,631 | ₩112,255 | ₩114,403 | +0.63% | 34.8만 |
|---|
| 2026.08.13 | ₩114,870 | ₩117,765 | ₩112,776 | ₩115,337 | +0.41% | 55.9만 |
|---|
| 2026.08.12 | ₩118,739 | ₩119,913 | ₩112,576 | ₩112,656 | -5.12% | 61.6만 |
|---|
| 2026.08.11 | ₩119,460 | ₩121,568 | ₩117,672 | ₩117,859 | -1.34% | 58.2만 |
|---|
| 2026.08.10 | ₩124,369 | ₩125,277 | ₩119,126 | ₩119,460 | -3.95% | 54.4만 |
|---|
| 2026.08.07 | ₩128,385 | ₩130,787 | ₩125,757 | ₩127,558 | -0.64% | 53.8만 |
|---|
| 2026.08.06 | ₩136,057 | ₩138,485 | ₩129,546 | ₩129,639 | -4.72% | 47.2만 |
|---|
| 2026.08.05 | ₩128,479 | ₩144,902 | ₩127,691 | ₩138,738 | +7.99% | 75.8만 |
|---|
| 2026.08.04 | ₩142,274 | ₩144,395 | ₩139,525 | ₩140,206 | -1.45% | 44.5만 |
|---|
| 2026.08.03 | ₩136,177 | ₩141,300 | ₩135,563 | ₩138,058 | +1.38% | 49.5만 |
|---|
| 2026.07.31 | ₩132,148 | ₩133,548 | ₩129,439 | ₩130,853 | -0.98% | 36.7만 |
|---|
| 2026.07.30 | ₩130,800 | ₩132,308 | ₩128,826 | ₩132,094 | +0.99% | 39.3만 |
|---|
| 2026.07.29 | ₩129,786 | ₩133,602 | ₩127,225 | ₩127,665 | -1.63% | 52.1만 |
|---|
| 2026.07.28 | ₩133,922 | ₩137,417 | ₩129,639 | ₩135,523 | +1.20% | 56.3만 |
|---|
| 2026.07.27 | ₩134,682 | ₩137,884 | ₩131,480 | ₩132,268 | -1.79% | 49.2만 |
|---|
| 2026.07.24 | ₩127,905 | ₩134,923 | ₩126,651 | ₩130,853 | +2.31% | 35.5만 |
|---|
| 2026.07.23 | ₩126,024 | ₩127,078 | ₩121,021 | ₩126,050 | +0.02% | 57.7만 |
|---|
| 2026.07.22 | ₩132,481 | ₩134,215 | ₩129,786 | ₩131,120 | -1.03% | 36만 |
|---|
| 2026.07.21 | ₩135,803 | ₩138,458 | ₩134,522 | ₩135,216 | -0.43% | 37.3만 |
|---|
| 2026.07.20 | ₩136,203 | ₩137,231 | ₩133,121 | ₩136,310 | +0.08% | 34만 |
|---|
| 2026.07.17 | ₩136,110 | ₩139,686 | ₩133,415 | ₩134,616 | -1.10% | 39.4만 |
|---|
| 2026.07.16 | ₩139,792 | ₩146,316 | ₩138,712 | ₩140,633 | +0.60% | 45.5만 |
|---|
| 2026.07.15 | ₩139,419 | ₩144,849 | ₩139,339 | ₩143,755 | +3.11% | 44.4만 |
|---|
| 2026.07.14 | ₩144,315 | ₩144,702 | ₩138,778 | ₩139,139 | -3.59% | 45.8만 |
|---|
| 2026.07.13 | ₩147,063 | ₩148,264 | ₩141,500 | ₩142,607 | -3.03% | 52.2만 |
|---|
| 2026.07.10 | ₩151,066 | ₩151,653 | ₩145,863 | ₩148,117 | -1.95% | 36.6만 |
|---|
| 2026.07.09 | ₩147,797 | ₩153,641 | ₩146,356 | ₩152,960 | +3.49% | 37.7만 |
|---|
| 2026.07.08 | ₩146,757 | ₩147,690 | ₩138,351 | ₩144,435 | -1.58% | 63.6만 |
|---|
| 2026.07.07 | ₩159,831 | ₩159,831 | ₩146,770 | ₩148,277 | -7.23% | 54.5만 |
|---|
| 2026.07.06 | ₩160,725 | ₩163,513 | ₩152,934 | ₩154,254 | -4.03% | 50.9만 |
|---|
| 2026.07.02 | ₩160,111 | ₩164,941 | ₩153,988 | ₩158,324 | -1.12% | 61.5만 |
|---|
| 2026.07.01 | ₩159,938 | ₩164,261 | ₩157,830 | ₩158,977 | -0.60% | 70.8만 |
|---|
| 2026.06.30 | ₩154,361 | ₩160,658 | ₩153,561 | ₩156,896 | +1.64% | 90.4만 |
|---|
| 2026.06.29 | ₩154,668 | ₩156,176 | ₩149,225 | ₩152,360 | -1.49% | 88.6만 |
|---|
| 2026.06.26 | ₩148,211 | ₩156,282 | ₩147,344 | ₩154,895 | +4.51% | 201.7만 |
|---|
| 2026.06.25 | ₩144,155 | ₩152,120 | ₩143,928 | ₩146,823 | +1.85% | 92.9만 |
|---|
| 2026.06.24 | ₩140,086 | ₩143,928 | ₩139,739 | ₩143,181 | +2.21% | 69.4만 |
|---|
| 2026.06.23 | ₩131,894 | ₩139,886 | ₩131,894 | ₩138,138 | +4.73% | 40만 |
|---|
| 2026.06.22 | ₩133,482 | ₩138,845 | ₩131,547 | ₩136,323 | +2.13% | 48.7만 |
|---|
| 2026.06.18 | ₩131,627 | ₩136,830 | ₩131,174 | ₩134,429 | +2.13% | 75.4만 |
|---|
| 2026.06.17 | ₩130,747 | ₩135,203 | ₩127,785 | ₩127,932 | -2.15% | 56.5만 |
|---|
| 2026.06.16 | ₩129,132 | ₩133,095 | ₩126,918 | ₩127,972 | -0.90% | 38.7만 |
|---|
| 2026.06.15 | ₩130,947 | ₩135,470 | ₩126,357 | ₩127,064 | -2.96% | 74.2만 |
|---|
| 2026.06.12 | ₩117,885 | ₩124,169 | ₩116,018 | ₩122,195 | +3.66% | 66.1만 |
|---|
| 2026.06.11 | ₩106,732 | ₩115,284 | ₩106,732 | ₩114,790 | +7.55% | 87.1만 |
|---|
| 2026.06.10 | ₩113,923 | ₩114,724 | ₩106,745 | ₩106,932 | -6.14% | 38.2만 |
|---|
| 2026.06.09 | ₩113,643 | ₩118,686 | ₩109,254 | ₩115,657 | +1.77% | 66.7만 |
|---|
| 2026.06.08 | ₩112,215 | ₩113,963 | ₩109,454 | ₩109,814 | -2.14% | 45.8만 |
|---|
| 2026.06.05 | ₩111,868 | ₩113,816 | ₩110,308 | ₩112,229 | +0.32% | 61만 |
|---|
| 2026.06.04 | ₩113,083 | ₩114,870 | ₩111,788 | ₩112,696 | -0.34% | 46.2만 |
|---|
| 2026.06.03 | ₩114,937 | ₩115,057 | ₩110,227 | ₩110,708 | -3.68% | 55.4만 |
|---|
| 2026.06.02 | ₩121,007 | ₩121,007 | ₩116,098 | ₩116,965 | -3.34% | 48.6만 |
|---|
| 2026.06.01 | ₩118,459 | ₩120,060 | ₩113,429 | ₩118,953 | +0.42% | 63만 |
|---|
| 2026.05.29 | ₩121,047 | ₩124,983 | ₩119,900 | ₩122,221 | +0.97% | 52.9만 |
|---|
| 2026.05.28 | ₩117,979 | ₩123,596 | ₩117,912 | ₩121,047 | +2.60% | 44.8만 |
|---|
| 2026.05.27 | ₩118,886 | ₩123,689 | ₩118,886 | ₩121,408 | +2.12% | 62만 |
|---|
| 2026.05.26 | ₩110,401 | ₩117,699 | ₩110,401 | ₩116,338 | +5.38% | 65.1만 |
|---|
| 2026.05.22 | ₩109,107 | ₩111,321 | ₩106,785 | ₩107,146 | -1.80% | 40.9만 |
|---|
| 2026.05.21 | ₩100,582 | ₩108,840 | ₩98,287 | ₩108,586 | +7.96% | 72.8만 |
|---|
| 2026.05.20 | ₩93,657 | ₩104,250 | ₩92,910 | ₩102,850 | +9.81% | 76.8만 |
|---|
| 2026.05.19 | ₩98,754 | ₩98,754 | ₩93,004 | ₩93,217 | -5.61% | 108.5만 |
|---|
| 2026.05.18 | ₩100,235 | ₩104,624 | ₩98,060 | ₩99,608 | -0.63% | 65.1만 |
|---|
| 2026.05.15 | ₩104,304 | ₩104,411 | ₩99,488 | ₩99,928 | -4.20% | 75.4만 |
|---|
| 2026.05.14 | ₩102,276 | ₩108,066 | ₩102,276 | ₩107,239 | +4.85% | 104.2만 |
|---|
| 2026.05.13 | ₩101,662 | ₩103,170 | ₩100,328 | ₩100,341 | -1.30% | 76.4만 |
|---|
| 2026.05.12 | ₩105,064 | ₩105,291 | ₩99,181 | ₩103,383 | -1.60% | 107.4만 |
|---|
| 2026.05.11 | ₩109,881 | ₩109,881 | ₩105,811 | ₩105,905 | -3.62% | 59만 |
|---|
| 2026.05.08 | ₩109,640 | ₩111,908 | ₩109,640 | ₩110,774 | +1.03% | 46만 |
|---|
| 2026.05.07 | ₩108,733 | ₩113,403 | ₩107,532 | ₩109,640 | +0.83% | 75.2만 |
|---|
| 2026.05.06 | ₩107,212 | ₩110,227 | ₩105,398 | ₩106,839 | -0.35% | 48.3만 |
|---|
| 2026.05.05 | ₩96,806 | ₩101,836 | ₩96,806 | ₩101,062 | +4.40% | 46.6만 |
|---|
| 2026.05.04 | ₩100,035 | ₩100,848 | ₩93,764 | ₩96,019 | -4.01% | 50.8만 |
|---|
| 2026.05.01 | ₩98,500 | ₩107,826 | ₩98,500 | ₩100,088 | +1.61% | 104.1만 |
|---|
| 2026.04.30 | ₩100,742 | ₩104,317 | ₩100,088 | ₩100,915 | +0.17% | 76.3만 |
|---|
| 2026.04.29 | ₩102,076 | ₩102,489 | ₩97,500 | ₩99,408 | -2.61% | 55.8만 |
|---|
| 2026.04.28 | ₩105,758 | ₩106,572 | ₩102,703 | ₩103,810 | -1.84% | 34.7만 |
|---|
| 2026.04.27 | ₩105,318 | ₩107,693 | ₩104,384 | ₩105,918 | +0.57% | 36만 |
|---|
| 2026.04.24 | ₩104,904 | ₩109,214 | ₩104,424 | ₩105,478 | +0.55% | 36.9만 |
|---|
| 2026.04.23 | ₩108,293 | ₩110,227 | ₩103,623 | ₩105,051 | -2.99% | 60.6만 |
|---|
| 2026.04.22 | ₩114,377 | ₩114,510 | ₩106,892 | ₩107,599 | -5.93% | 52.6만 |
|---|
| 2026.04.21 | ₩119,940 | ₩122,275 | ₩113,590 | ₩114,163 | -4.82% | 41.7만 |
|---|
| 2026.04.20 | ₩121,514 | ₩122,969 | ₩118,699 | ₩120,540 | -0.80% | 41.9만 |
|---|
| 2026.04.17 | ₩119,793 | ₩127,705 | ₩119,006 | ₩122,462 | +2.23% | 66.6만 |
|---|
| 2026.04.16 | ₩118,406 | ₩119,833 | ₩112,015 | ₩112,389 | -5.08% | 64만 |
|---|
| 2026.04.15 | ₩119,260 | ₩120,394 | ₩116,965 | ₩117,725 | -1.29% | 31.7만 |
|---|
| 2026.04.14 | ₩116,498 | ₩122,555 | ₩116,004 | ₩119,873 | +2.90% | 52.5만 |
|---|
| 2026.04.13 | ₩110,654 | ₩113,803 | ₩108,960 | ₩113,723 | +2.77% | 32.2만 |
|---|
| 2026.04.10 | ₩116,164 | ₩117,605 | ₩113,069 | ₩114,177 | -1.71% | 18.4만 |
|---|
| 2026.04.09 | ₩113,976 | ₩117,565 | ₩112,042 | ₩115,911 | +1.70% | 49.4만 |
|---|
| 2026.04.08 | ₩120,981 | ₩126,264 | ₩113,403 | ₩115,444 | -4.58% | 97.3만 |
|---|
| 2026.04.07 | ₩105,905 | ₩108,466 | ₩104,357 | ₩107,719 | +1.71% | 43만 |
|---|
| 2026.04.06 | ₩109,454 | ₩110,468 | ₩106,065 | ₩108,039 | -1.29% | 43만 |
|---|
| 2026.04.02 | ₩105,091 | ₩111,508 | ₩103,957 | ₩110,521 | +5.17% | 43.3만 |
|---|
| 2026.04.01 | ₩110,388 | ₩114,857 | ₩108,506 | ₩110,895 | +0.46% | 44.2만 |
|---|
| 2026.03.31 | ₩105,051 | ₩109,947 | ₩102,930 | ₩108,120 | +2.92% | 42.3만 |
|---|
| 2026.03.30 | ₩105,798 | ₩107,532 | ₩101,382 | ₩102,143 | -3.46% | 37만 |
|---|
| 2026.03.27 | ₩109,400 | ₩110,988 | ₩104,397 | ₩105,932 | -3.17% | 36만 |
|---|
| 2026.03.26 | ₩110,935 | ₩113,910 | ₩110,414 | ₩111,975 | +0.94% | 19.3만 |
|---|
| 2026.03.25 | ₩114,790 | ₩117,432 | ₩111,442 | ₩113,256 | -1.34% | 40.1만 |
|---|
| 2026.03.24 | ₩108,079 | ₩112,749 | ₩106,785 | ₩111,588 | +3.25% | 27.4만 |
|---|
| 2026.03.23 | ₩111,268 | ₩111,855 | ₩107,172 | ₩109,854 | -1.27% | 51.2만 |
|---|
| 2026.03.20 | ₩105,038 | ₩106,412 | ₩101,302 | ₩102,796 | -2.13% | 50.7만 |
|---|
| 2026.03.19 | ₩100,848 | ₩106,585 | ₩99,354 | ₩105,705 | +4.82% | 29.8만 |
|---|
| 2026.03.18 | ₩105,891 | ₩107,426 | ₩101,369 | ₩102,983 | -2.75% | 52.2만 |
|---|
| 2026.03.17 | ₩104,864 | ₩109,107 | ₩104,424 | ₩106,732 | +1.78% | 57만 |
|---|
| 2026.03.16 | ₩102,823 | ₩103,944 | ₩99,021 | ₩99,608 | -3.13% | 62만 |
|---|
| 2026.03.13 | ₩105,291 | ₩105,291 | ₩98,540 | ₩100,115 | -4.92% | 54만 |
|---|
| 2026.03.12 | ₩105,011 | ₩108,026 | ₩102,316 | ₩102,810 | -2.10% | 59.6만 |
|---|
| 2026.03.11 | ₩108,640 | ₩111,175 | ₩107,279 | ₩109,600 | +0.88% | 39.5만 |
|---|
| 2026.03.10 | ₩109,867 | ₩116,285 | ₩106,692 | ₩111,735 | +1.70% | 78.5만 |
|---|
| 2026.03.09 | ₩101,142 | ₩110,454 | ₩98,834 | ₩110,041 | +8.80% | 74.1만 |
|---|
| 2026.03.06 | ₩106,972 | ₩109,427 | ₩104,291 | ₩106,065 | -0.85% | 42.3만 |
|---|
| 2026.03.05 | ₩120,087 | ₩120,167 | ₩109,694 | ₩112,242 | -6.53% | 87.5만 |
|---|
| 2026.03.04 | ₩131,641 | ₩133,001 | ₩122,008 | ₩122,862 | -6.67% | 61.8만 |
|---|
| 2026.03.03 | ₩125,077 | ₩129,853 | ₩120,447 | ₩127,985 | +2.33% | 61.2만 |
|---|
| 2026.03.02 | ₩129,386 | ₩134,883 | ₩127,158 | ₩130,360 | +0.75% | 43.8만 |
|---|
| 2026.02.27 | ₩138,752 | ₩139,659 | ₩132,641 | ₩136,283 | -1.78% | 41.7만 |
|---|
| 2026.02.26 | ₩139,285 | ₩144,889 | ₩138,525 | ₩142,087 | +2.01% | 37.9만 |
|---|
| 2026.02.25 | ₩141,473 | ₩141,473 | ₩136,243 | ₩137,071 | -3.11% | 27.4만 |
|---|
| 2026.02.24 | ₩138,978 | ₩142,581 | ₩135,616 | ₩138,338 | -0.46% | 42.7만 |
|---|
| 2026.02.23 | ₩141,367 | ₩142,901 | ₩137,271 | ₩138,338 | -2.14% | 45.3만 |
|---|
| 2026.02.20 | ₩138,458 | ₩144,048 | ₩136,297 | ₩143,581 | +3.70% | 33.8만 |
|---|
| 2026.02.19 | ₩144,168 | ₩144,168 | ₩136,470 | ₩138,992 | -3.59% | 38.5만 |
|---|
| 2026.02.18 | ₩149,705 | ₩154,228 | ₩144,475 | ₩146,436 | -2.18% | 44만 |
|---|
| 2026.02.17 | ₩148,451 | ₩153,747 | ₩147,477 | ₩152,146 | +2.49% | 43.6만 |
|---|
| 2026.02.13 | ₩146,089 | ₩151,266 | ₩142,754 | ₩148,491 | +1.64% | 46.6만 |
|---|
| 2026.02.12 | ₩149,238 | ₩151,519 | ₩138,898 | ₩145,796 | -2.31% | 69.6만 |
|---|
| 2026.02.11 | ₩152,814 | ₩155,709 | ₩141,847 | ₩145,863 | -4.55% | 58.1만 |
|---|
| 2026.02.10 | ₩150,852 | ₩154,094 | ₩149,505 | ₩152,547 | +1.12% | 43.7만 |
|---|
| 2026.02.09 | ₩153,147 | ₩157,430 | ₩151,413 | ₩152,000 | -0.75% | 77.7만 |
|---|
| 2026.02.06 | ₩135,590 | ₩156,442 | ₩134,562 | ₩153,147 | +12.95% | 161.9만 |
|---|
| 2026.02.05 | ₩136,457 | ₩138,885 | ₩129,813 | ₩132,641 | -2.80% | 95.2만 |
|---|
| 2026.02.04 | ₩125,850 | ₩134,029 | ₩125,584 | ₩133,228 | +5.86% | 126.8만 |
|---|
| 2026.02.03 | ₩123,702 | ₩128,359 | ₩122,395 | ₩123,782 | +0.06% | 60.2만 |
|---|
| 2026.02.02 | ₩118,339 | ₩124,396 | ₩118,339 | ₩121,488 | +2.66% | 49.9만 |
|---|
| 2026.01.30 | ₩119,927 | ₩121,741 | ₩116,298 | ₩118,246 | -1.40% | 49.2만 |
|---|
| 2026.01.29 | ₩117,592 | ₩122,008 | ₩116,058 | ₩121,995 | +3.74% | 70.5만 |
|---|
| 2026.01.28 | ₩116,458 | ₩118,246 | ₩114,724 | ₩115,738 | -0.62% | 33.9만 |
|---|
| 2026.01.27 | ₩115,471 | ₩116,191 | ₩113,283 | ₩113,870 | -1.39% | 49.9만 |
|---|
| 2026.01.26 | ₩117,178 | ₩118,713 | ₩114,417 | ₩114,910 | -1.94% | 39.5만 |
|---|
| 2026.01.23 | ₩118,606 | ₩119,927 | ₩117,112 | ₩118,099 | -0.43% | 40.2만 |
|---|
| 2026.01.22 | ₩122,342 | ₩124,903 | ₩119,793 | ₩120,514 | -1.49% | 39.5만 |
|---|
| 2026.01.21 | ₩120,647 | ₩122,221 | ₩118,846 | ₩120,887 | +0.20% | 49.6만 |
|---|
| 2026.01.20 | ₩120,967 | ₩122,408 | ₩117,405 | ₩118,326 | -2.18% | 55.3만 |
|---|
| 2026.01.16 | ₩118,179 | ₩120,661 | ₩115,484 | ₩120,007 | +1.55% | 34.6만 |
|---|
| 2026.01.15 | ₩115,831 | ₩120,247 | ₩114,777 | ₩118,566 | +2.36% | 47만 |
|---|
| 2026.01.14 | ₩114,737 | ₩116,285 | ₩112,082 | ₩115,391 | +0.57% | 84.4만 |
|---|
| 2026.01.13 | ₩115,671 | ₩119,740 | ₩113,416 | ₩114,830 | -0.73% | 82.4만 |
|---|
| 2026.01.12 | ₩120,941 | ₩122,742 | ₩115,284 | ₩118,753 | -1.81% | 191.2만 |
|---|
| 2026.01.09 | ₩125,890 | ₩129,266 | ₩124,490 | ₩126,704 | +0.65% | 41.4만 |
|---|
| 2026.01.08 | ₩122,488 | ₩125,410 | ₩122,488 | ₩123,369 | +0.72% | 31.9만 |
|---|
| 2026.01.07 | ₩125,077 | ₩126,998 | ₩121,941 | ₩124,009 | -0.85% | 25.2만 |
|---|
| 2026.01.06 | ₩124,423 | ₩126,050 | ₩121,434 | ₩124,343 | -0.06% | 36.4만 |
|---|
| 2026.01.05 | ₩116,525 | ₩123,516 | ₩116,525 | ₩122,728 | +5.32% | 38.9만 |
|---|
| 2026.01.02 | ₩113,950 | ₩117,605 | ₩112,682 | ₩117,419 | +3.04% | 28.8만 |
|---|
| 2025.12.31 | ₩115,511 | ₩115,551 | ₩113,003 | ₩113,763 | -1.51% | 18.7만 |
|---|
| 2025.12.30 | ₩113,429 | ₩116,671 | ₩112,229 | ₩115,924 | +2.20% | 23.2만 |
|---|
| 2025.12.29 | ₩110,881 | ₩113,069 | ₩110,521 | ₩112,936 | +1.85% | 22.5만 |
|---|
| 2025.12.26 | ₩112,015 | ₩113,576 | ₩111,802 | ₩112,949 | +0.83% | 17만 |
|---|
| 2025.12.24 | ₩111,028 | ₩113,683 | ₩109,534 | ₩112,922 | +1.71% | 10.7만 |
|---|
| 2025.12.23 | ₩113,109 | ₩113,923 | ₩110,654 | ₩111,068 | -1.80% | 22.6만 |
|---|
| 2025.12.22 | ₩114,443 | ₩115,044 | ₩112,722 | ₩113,950 | -0.43% | 27.1만 |
|---|
| 2025.12.19 | ₩112,589 | ₩115,271 | ₩110,654 | ₩113,590 | +0.89% | 47.6만 |
|---|
| 2025.12.18 | ₩115,778 | ₩117,312 | ₩113,723 | ₩114,390 | -1.20% | 22.2만 |
|---|
| 2025.12.17 | ₩116,071 | ₩119,300 | ₩113,683 | ₩114,056 | -1.74% | 26.9만 |
|---|
| 2025.12.16 | ₩116,511 | ₩120,140 | ₩110,961 | ₩116,351 | -0.14% | 35.7만 |
|---|
| 2025.12.15 | ₩117,352 | ₩117,712 | ₩114,030 | ₩117,085 | -0.23% | 38.8만 |
|---|
| 2025.12.12 | ₩117,565 | ₩124,076 | ₩114,510 | ₩114,550 | -2.56% | 65.5만 |
|---|
| 2025.12.11 | ₩110,348 | ₩112,442 | ₩107,813 | ₩112,282 | +1.75% | 30.7만 |
|---|
| 2025.12.10 | ₩110,788 | ₩113,403 | ₩108,707 | ₩110,067 | -0.65% | 36.5만 |
|---|
| 2025.12.09 | ₩109,374 | ₩111,201 | ₩107,679 | ₩110,174 | +0.73% | 20.2만 |
|---|
| 2025.12.08 | ₩109,854 | ₩111,335 | ₩108,360 | ₩109,720 | -0.12% | 33.4만 |
|---|
| 2025.12.05 | ₩105,798 | ₩111,281 | ₩104,757 | ₩110,254 | +4.21% | 21.9만 |
|---|
| 2025.12.04 | ₩105,398 | ₩108,053 | ₩104,317 | ₩105,985 | +0.56% | 25.2만 |
|---|
| 2025.12.03 | ₩103,877 | ₩107,799 | ₩103,850 | ₩106,612 | +2.63% | 32.5만 |
|---|
| 2025.12.02 | ₩101,649 | ₩106,532 | ₩99,314 | ₩103,383 | +1.71% | 38.5만 |
|---|
| 2025.12.01 | ₩98,874 | ₩103,703 | ₩98,327 | ₩101,275 | +2.43% | 34.6만 |
|---|
| 2025.11.28 | ₩103,450 | ₩103,703 | ₩100,395 | ₩101,395 | -1.99% | 16.2만 |
|---|
| 2025.11.26 | ₩95,538 | ₩104,424 | ₩95,538 | ₩103,503 | +8.34% | 49만 |
|---|
| 2025.11.25 | ₩91,443 | ₩99,928 | ₩91,443 | ₩96,739 | +5.79% | 48.1만 |
|---|
| 2025.11.24 | ₩87,093 | ₩91,856 | ₩86,199 | ₩91,336 | +4.87% | 32만 |
|---|
| 2025.11.21 | ₩82,464 | ₩88,694 | ₩82,184 | ₩87,320 | +5.89% | 40.9만 |
|---|
| 2025.11.20 | ₩84,572 | ₩85,919 | ₩81,863 | ₩82,410 | -2.56% | 22.9만 |
|---|
| 2025.11.19 | ₩85,719 | ₩86,186 | ₩82,330 | ₩82,584 | -3.66% | 23.3만 |
|---|
| 2025.11.18 | ₩82,450 | ₩86,199 | ₩82,144 | ₩84,985 | +3.07% | 33.1만 |
|---|
| 2025.11.17 | ₩87,747 | ₩87,854 | ₩82,744 | ₩83,945 | -4.33% | 28.7만 |
|---|
| 2025.11.14 | ₩86,840 | ₩88,721 | ₩85,599 | ₩88,001 | +1.34% | 29만 |
|---|
| 2025.11.13 | ₩90,696 | ₩93,431 | ₩88,521 | ₩88,734 | -2.16% | 24.6만 |
|---|
| 2025.11.12 | ₩88,908 | ₩93,017 | ₩88,868 | ₩92,150 | +3.65% | 30.5만 |
|---|
| 2025.11.11 | ₩90,722 | ₩93,150 | ₩88,508 | ₩89,068 | -1.82% | 32.7만 |
|---|
| 2025.11.10 | ₩96,552 | ₩96,673 | ₩90,882 | ₩91,149 | -5.60% | 27.9만 |
|---|
| 2025.11.07 | ₩89,935 | ₩95,725 | ₩87,614 | ₩94,578 | +5.16% | 37만 |
|---|
| 2025.11.06 | ₩93,150 | ₩95,125 | ₩89,655 | ₩91,936 | -1.30% | 40만 |
|---|
| 2025.11.05 | ₩79,889 | ₩97,033 | ₩78,755 | ₩96,819 | +21.19% | 108.2만 |
|---|
| 2025.11.04 | ₩81,250 | ₩81,690 | ₩76,193 | ₩77,421 | -4.71% | 51.6만 |
|---|
| 2025.11.03 | ₩82,957 | ₩84,332 | ₩81,223 | ₩82,624 | -0.40% | 25.8만 |
|---|
| 2025.10.31 | ₩80,823 | ₩83,091 | ₩80,503 | ₩82,957 | +2.64% | 31.2만 |
|---|
| 2025.10.30 | ₩83,051 | ₩84,412 | ₩81,023 | ₩81,503 | -1.86% | 20만 |
|---|
| 2025.10.29 | ₩83,131 | ₩85,452 | ₩82,184 | ₩83,291 | +0.19% | 20만 |
|---|
| 2025.10.28 | ₩86,720 | ₩87,120 | ₩83,384 | ₩84,452 | -2.62% | 23.3만 |
|---|
| 2025.10.27 | ₩88,868 | ₩90,562 | ₩87,107 | ₩87,347 | -1.71% | 23.4만 |
|---|
| 2025.10.24 | ₩86,440 | ₩89,455 | ₩86,440 | ₩88,734 | +2.65% | 26.2만 |
|---|
| 2025.10.23 | ₩88,788 | ₩89,375 | ₩85,773 | ₩86,440 | -2.64% | 29.7만 |
|---|
| 2025.10.22 | ₩90,575 | ₩91,389 | ₩88,321 | ₩88,534 | -2.25% | 28.3만 |
|---|
| 2025.10.21 | ₩87,000 | ₩91,416 | ₩86,987 | ₩90,589 | +4.13% | 47.1만 |
|---|
| 2025.10.20 | ₩85,386 | ₩89,121 | ₩84,945 | ₩87,934 | +2.98% | 19.5만 |
|---|
| 2025.10.17 | ₩86,293 | ₩86,520 | ₩84,719 | ₩85,319 | -1.13% | 30.3만 |
|---|
| 2025.10.16 | ₩86,947 | ₩88,214 | ₩81,943 | ₩87,520 | +0.66% | 47.2만 |
|---|
| 2025.10.15 | ₩86,893 | ₩87,760 | ₩85,572 | ₩87,507 | +0.71% | 16.4만 |
|---|
| 2025.10.14 | ₩80,343 | ₩87,894 | ₩80,343 | ₩86,880 | +8.14% | 23.7만 |
|---|
| 2025.10.13 | ₩80,249 | ₩81,930 | ₩79,409 | ₩81,437 | +1.48% | 12.6만 |
|---|
| 2025.10.10 | ₩81,477 | ₩82,477 | ₩77,554 | ₩78,381 | -3.80% | 27.9만 |
|---|