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 | ₩100,764 | ₩102,700 | ₩98,962 | ₩102,033 | +1.26% | 30.7만 |
| 2026.10.08 | ₩100,297 | ₩102,914 | ₩98,949 | ₩102,019 | +1.72% | 62.2만 |
| 2026.10.07 | ₩100,924 | ₩103,007 | ₩99,897 | ₩101,832 | +0.90% | 38.4만 |
| 2026.10.06 | ₩103,421 | ₩106,531 | ₩101,458 | ₩103,514 | +0.09% | 44.6만 |
| 2026.10.05 | ₩102,820 | ₩103,795 | ₩99,736 | ₩100,310 | -2.44% | 41.8만 |
| 2026.10.02 | ₩104,863 | ₩105,063 | ₩101,232 | ₩103,608 | -1.20% | 46.7만 |
| 2026.10.01 | ₩100,778 | ₩103,234 | ₩99,389 | ₩100,738 | -0.04% | 51.9만 |
| 2026.09.30 | ₩103,942 | ₩103,942 | ₩99,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,178 |
| -2.66% |
| 49.2만 |
| 2026.09.29 | ₩103,808 | ₩103,995 | ₩100,564 | ₩102,834 | -0.94% | 46.4만 |
|---|
| 2026.09.28 | ₩102,980 | ₩104,863 | ₩100,190 | ₩102,193 | -0.76% | 41.6만 |
|---|
| 2026.09.25 | ₩104,249 | ₩106,718 | ₩101,832 | ₩105,584 | +1.28% | 45.9만 |
|---|
| 2026.09.24 | ₩101,806 | ₩104,048 | ₩99,830 | ₩102,580 | +0.76% | 51.2만 |
|---|
| 2026.09.23 | ₩107,533 | ₩108,027 | ₩102,567 | ₩103,141 | -4.08% | 48.5만 |
|---|
| 2026.09.22 | ₩111,364 | ₩113,473 | ₩108,187 | ₩109,014 | -2.11% | 40.1만 |
|---|
| 2026.09.21 | ₩106,705 | ₩108,213 | ₩104,342 | ₩107,453 | +0.70% | 42.2만 |
|---|
| 2026.09.18 | ₩105,076 | ₩106,224 | ₩103,808 | ₩104,342 | -0.70% | 81.2만 |
|---|
| 2026.09.17 | ₩107,132 | ₩109,802 | ₩105,557 | ₩105,637 | -1.40% | 42.4만 |
|---|
| 2026.09.16 | ₩105,984 | ₩109,455 | ₩101,458 | ₩104,983 | -0.94% | 65만 |
|---|
| 2026.09.15 | ₩105,183 | ₩105,277 | ₩102,580 | ₩104,342 | -0.80% | 49.8만 |
|---|
| 2026.09.14 | ₩102,433 | ₩106,238 | ₩101,525 | ₩104,796 | +2.31% | 63.7만 |
|---|
| 2026.09.11 | ₩103,327 | ₩105,423 | ₩101,685 | ₩104,489 | +1.12% | 60.6만 |
|---|
| 2026.09.10 | ₩99,696 | ₩103,768 | ₩99,242 | ₩101,552 | +1.86% | 53.6만 |
|---|
| 2026.09.09 | ₩99,776 | ₩102,967 | ₩99,483 | ₩102,219 | +2.45% | 37.9만 |
|---|
| 2026.09.08 | ₩103,541 | ₩104,662 | ₩101,191 | ₩101,539 | -1.93% | 42만 |
|---|
| 2026.09.04 | ₩101,111 | ₩105,317 | ₩101,111 | ₩104,342 | +3.20% | 36.7만 |
|---|
| 2026.09.03 | ₩100,551 | ₩101,992 | ₩98,468 | ₩101,272 | +0.72% | 58.8만 |
|---|
| 2026.09.02 | ₩98,375 | ₩102,593 | ₩98,121 | ₩99,830 | +1.48% | 47.1만 |
|---|
| 2026.09.01 | ₩99,883 | ₩100,911 | ₩96,346 | ₩96,666 | -3.22% | 53만 |
|---|
| 2026.08.31 | ₩102,967 | ₩103,795 | ₩100,924 | ₩101,525 | -1.40% | 51.9만 |
|---|
| 2026.08.28 | ₩107,987 | ₩109,268 | ₩105,143 | ₩105,383 | -2.41% | 32만 |
|---|
| 2026.08.27 | ₩109,455 | ₩110,483 | ₩107,132 | ₩107,212 | -2.05% | 33.3만 |
|---|
| 2026.08.26 | ₩110,843 | ₩112,299 | ₩109,775 | ₩110,269 | -0.52% | 55.4만 |
|---|
| 2026.08.25 | ₩114,087 | ₩114,475 | ₩107,880 | ₩109,896 | -3.67% | 48.6만 |
|---|
| 2026.08.24 | ₩112,592 | ₩113,500 | ₩107,092 | ₩108,974 | -3.21% | 84.4만 |
|---|
| 2026.08.21 | ₩104,743 | ₩109,468 | ₩104,062 | ₩109,268 | +4.32% | 80.4만 |
|---|
| 2026.08.20 | ₩102,246 | ₩102,753 | ₩98,775 | ₩102,006 | -0.24% | 75.4만 |
|---|
| 2026.08.19 | ₩109,001 | ₩110,176 | ₩103,715 | ₩104,222 | -4.38% | 63.2만 |
|---|
| 2026.08.18 | ₩110,550 | ₩111,618 | ₩108,894 | ₩109,068 | -1.34% | 45.3만 |
|---|
| 2026.08.17 | ₩113,059 | ₩116,036 | ₩112,339 | ₩112,539 | -0.46% | 53만 |
|---|
| 2026.08.14 | ₩113,754 | ₩116,704 | ₩112,325 | ₩114,475 | +0.63% | 34.8만 |
|---|
| 2026.08.13 | ₩114,942 | ₩117,839 | ₩112,846 | ₩115,409 | +0.41% | 55.9만 |
|---|
| 2026.08.12 | ₩118,813 | ₩119,988 | ₩112,646 | ₩112,726 | -5.12% | 61.6만 |
|---|
| 2026.08.11 | ₩119,534 | ₩121,643 | ₩117,745 | ₩117,932 | -1.34% | 58.2만 |
|---|
| 2026.08.10 | ₩124,447 | ₩125,355 | ₩119,200 | ₩119,534 | -3.95% | 54.4만 |
|---|
| 2026.08.07 | ₩128,465 | ₩130,868 | ₩125,835 | ₩127,637 | -0.64% | 53.8만 |
|---|
| 2026.08.06 | ₩136,141 | ₩138,571 | ₩129,627 | ₩129,720 | -4.72% | 47.2만 |
|---|
| 2026.08.05 | ₩128,559 | ₩144,992 | ₩127,771 | ₩138,825 | +7.99% | 75.8만 |
|---|
| 2026.08.04 | ₩142,362 | ₩144,485 | ₩139,612 | ₩140,293 | -1.45% | 44.5만 |
|---|
| 2026.08.03 | ₩136,261 | ₩141,388 | ₩135,647 | ₩138,144 | +1.38% | 49.5만 |
|---|
| 2026.07.31 | ₩132,230 | ₩133,631 | ₩129,520 | ₩130,935 | -0.98% | 36.7만 |
|---|
| 2026.07.30 | ₩130,881 | ₩132,390 | ₩128,906 | ₩132,176 | +0.99% | 39.3만 |
|---|
| 2026.07.29 | ₩129,867 | ₩133,685 | ₩127,304 | ₩127,744 | -1.63% | 52.1만 |
|---|
| 2026.07.28 | ₩134,005 | ₩137,503 | ₩129,720 | ₩135,607 | +1.20% | 56.3만 |
|---|
| 2026.07.27 | ₩134,766 | ₩137,970 | ₩131,562 | ₩132,350 | -1.79% | 49.2만 |
|---|
| 2026.07.24 | ₩127,985 | ₩135,007 | ₩126,730 | ₩130,935 | +2.31% | 35.5만 |
|---|
| 2026.07.23 | ₩126,102 | ₩127,157 | ₩121,096 | ₩126,129 | +0.02% | 57.7만 |
|---|
| 2026.07.22 | ₩132,564 | ₩134,299 | ₩129,867 | ₩131,202 | -1.03% | 36만 |
|---|
| 2026.07.21 | ₩135,888 | ₩138,544 | ₩134,606 | ₩135,300 | -0.43% | 37.3만 |
|---|
| 2026.07.20 | ₩136,288 | ₩137,316 | ₩133,204 | ₩136,395 | +0.08% | 34만 |
|---|
| 2026.07.17 | ₩136,195 | ₩139,772 | ₩133,498 | ₩134,699 | -1.10% | 39.4만 |
|---|
| 2026.07.16 | ₩139,879 | ₩146,407 | ₩138,798 | ₩140,720 | +0.60% | 45.5만 |
|---|
| 2026.07.15 | ₩139,505 | ₩144,939 | ₩139,425 | ₩143,844 | +3.11% | 44.4만 |
|---|
| 2026.07.14 | ₩144,405 | ₩144,792 | ₩138,865 | ₩139,225 | -3.59% | 45.8만 |
|---|
| 2026.07.13 | ₩147,155 | ₩148,356 | ₩141,588 | ₩142,696 | -3.03% | 52.2만 |
|---|
| 2026.07.10 | ₩151,160 | ₩151,747 | ₩145,953 | ₩148,209 | -1.95% | 36.6만 |
|---|
| 2026.07.09 | ₩147,889 | ₩153,736 | ₩146,447 | ₩153,055 | +3.49% | 37.7만 |
|---|
| 2026.07.08 | ₩146,848 | ₩147,782 | ₩138,437 | ₩144,525 | -1.58% | 63.6만 |
|---|
| 2026.07.07 | ₩159,931 | ₩159,931 | ₩146,861 | ₩148,370 | -7.23% | 54.5만 |
|---|
| 2026.07.06 | ₩160,825 | ₩163,615 | ₩153,029 | ₩154,350 | -4.03% | 50.9만 |
|---|
| 2026.07.02 | ₩160,211 | ₩165,044 | ₩154,083 | ₩158,422 | -1.12% | 61.5만 |
|---|
| 2026.07.01 | ₩160,037 | ₩164,363 | ₩157,928 | ₩159,076 | -0.60% | 70.8만 |
|---|
| 2026.06.30 | ₩154,457 | ₩160,758 | ₩153,656 | ₩156,994 | +1.64% | 90.4만 |
|---|
| 2026.06.29 | ₩154,764 | ₩156,273 | ₩149,318 | ₩152,455 | -1.49% | 88.6만 |
|---|
| 2026.06.26 | ₩148,303 | ₩156,380 | ₩147,435 | ₩154,991 | +4.51% | 201.7만 |
|---|
| 2026.06.25 | ₩144,245 | ₩152,214 | ₩144,018 | ₩146,915 | +1.85% | 92.9만 |
|---|
| 2026.06.24 | ₩140,173 | ₩144,018 | ₩139,826 | ₩143,270 | +2.21% | 69.4만 |
|---|
| 2026.06.23 | ₩131,976 | ₩139,973 | ₩131,976 | ₩138,224 | +4.73% | 40만 |
|---|
| 2026.06.22 | ₩133,565 | ₩138,931 | ₩131,629 | ₩136,408 | +2.13% | 48.7만 |
|---|
| 2026.06.18 | ₩131,709 | ₩136,916 | ₩131,255 | ₩134,513 | +2.13% | 75.4만 |
|---|
| 2026.06.17 | ₩130,828 | ₩135,287 | ₩127,864 | ₩128,011 | -2.15% | 56.5만 |
|---|
| 2026.06.16 | ₩129,213 | ₩133,178 | ₩126,997 | ₩128,051 | -0.90% | 38.7만 |
|---|
| 2026.06.15 | ₩131,028 | ₩135,554 | ₩126,436 | ₩127,143 | -2.96% | 74.2만 |
|---|
| 2026.06.12 | ₩117,959 | ₩124,247 | ₩116,090 | ₩122,271 | +3.66% | 66.1만 |
|---|
| 2026.06.11 | ₩106,798 | ₩115,356 | ₩106,798 | ₩114,862 | +7.55% | 87.1만 |
|---|
| 2026.06.10 | ₩113,994 | ₩114,795 | ₩106,812 | ₩106,999 | -6.14% | 38.2만 |
|---|
| 2026.06.09 | ₩113,714 | ₩118,760 | ₩109,322 | ₩115,729 | +1.77% | 66.7만 |
|---|
| 2026.06.08 | ₩112,285 | ₩114,034 | ₩109,522 | ₩109,882 | -2.14% | 45.8만 |
|---|
| 2026.06.05 | ₩111,938 | ₩113,887 | ₩110,376 | ₩112,299 | +0.32% | 61만 |
|---|
| 2026.06.04 | ₩113,153 | ₩114,942 | ₩111,858 | ₩112,766 | -0.34% | 46.2만 |
|---|
| 2026.06.03 | ₩115,009 | ₩115,129 | ₩110,296 | ₩110,777 | -3.68% | 55.4만 |
|---|
| 2026.06.02 | ₩121,083 | ₩121,083 | ₩116,170 | ₩117,038 | -3.34% | 48.6만 |
|---|
| 2026.06.01 | ₩118,533 | ₩120,135 | ₩113,500 | ₩119,027 | +0.42% | 63만 |
|---|
| 2026.05.29 | ₩121,123 | ₩125,061 | ₩119,975 | ₩122,298 | +0.97% | 52.9만 |
|---|
| 2026.05.28 | ₩118,052 | ₩123,673 | ₩117,986 | ₩121,123 | +2.60% | 44.8만 |
|---|
| 2026.05.27 | ₩118,960 | ₩123,766 | ₩118,960 | ₩121,483 | +2.12% | 62만 |
|---|
| 2026.05.26 | ₩110,470 | ₩117,772 | ₩110,470 | ₩116,410 | +5.38% | 65.1만 |
|---|
| 2026.05.22 | ₩109,175 | ₩111,391 | ₩106,852 | ₩107,212 | -1.80% | 40.9만 |
|---|
| 2026.05.21 | ₩100,644 | ₩108,908 | ₩98,348 | ₩108,654 | +7.96% | 72.8만 |
|---|
| 2026.05.20 | ₩93,716 | ₩104,315 | ₩92,968 | ₩102,914 | +9.81% | 76.8만 |
|---|
| 2026.05.19 | ₩98,815 | ₩98,815 | ₩93,061 | ₩93,275 | -5.61% | 108.5만 |
|---|
| 2026.05.18 | ₩100,297 | ₩104,689 | ₩98,121 | ₩99,670 | -0.63% | 65.1만 |
|---|
| 2026.05.15 | ₩104,369 | ₩104,476 | ₩99,549 | ₩99,990 | -4.20% | 75.4만 |
|---|
| 2026.05.14 | ₩102,340 | ₩108,133 | ₩102,340 | ₩107,306 | +4.85% | 104.2만 |
|---|
| 2026.05.13 | ₩101,725 | ₩103,234 | ₩100,390 | ₩100,404 | -1.30% | 76.4만 |
|---|
| 2026.05.12 | ₩105,130 | ₩105,357 | ₩99,242 | ₩103,448 | -1.60% | 107.4만 |
|---|
| 2026.05.11 | ₩109,949 | ₩109,949 | ₩105,877 | ₩105,971 | -3.62% | 59만 |
|---|
| 2026.05.08 | ₩109,709 | ₩111,978 | ₩109,709 | ₩110,843 | +1.03% | 46만 |
|---|
| 2026.05.07 | ₩108,801 | ₩113,473 | ₩107,599 | ₩109,709 | +0.83% | 75.2만 |
|---|
| 2026.05.06 | ₩107,279 | ₩110,296 | ₩105,463 | ₩106,905 | -0.35% | 48.3만 |
|---|
| 2026.05.05 | ₩96,866 | ₩101,899 | ₩96,866 | ₩101,125 | +4.40% | 46.6만 |
|---|
| 2026.05.04 | ₩100,097 | ₩100,911 | ₩93,822 | ₩96,079 | -4.01% | 50.8만 |
|---|
| 2026.05.01 | ₩98,562 | ₩107,893 | ₩98,562 | ₩100,150 | +1.61% | 104.1만 |
|---|
| 2026.04.30 | ₩100,804 | ₩104,382 | ₩100,150 | ₩100,978 | +0.17% | 76.3만 |
|---|
| 2026.04.29 | ₩102,139 | ₩102,553 | ₩97,560 | ₩99,469 | -2.61% | 55.8만 |
|---|
| 2026.04.28 | ₩105,824 | ₩106,638 | ₩102,767 | ₩103,875 | -1.84% | 34.7만 |
|---|
| 2026.04.27 | ₩105,383 | ₩107,760 | ₩104,449 | ₩105,984 | +0.57% | 36만 |
|---|
| 2026.04.24 | ₩104,969 | ₩109,281 | ₩104,489 | ₩105,544 | +0.55% | 36.9만 |
|---|
| 2026.04.23 | ₩108,360 | ₩110,296 | ₩103,688 | ₩105,116 | -2.99% | 60.6만 |
|---|
| 2026.04.22 | ₩114,448 | ₩114,581 | ₩106,959 | ₩107,666 | -5.93% | 52.6만 |
|---|
| 2026.04.21 | ₩120,015 | ₩122,351 | ₩113,660 | ₩114,234 | -4.82% | 41.7만 |
|---|
| 2026.04.20 | ₩121,590 | ₩123,045 | ₩118,773 | ₩120,615 | -0.80% | 41.9만 |
|---|
| 2026.04.17 | ₩119,868 | ₩127,784 | ₩119,080 | ₩122,538 | +2.23% | 66.6만 |
|---|
| 2026.04.16 | ₩118,479 | ₩119,908 | ₩112,085 | ₩112,459 | -5.08% | 64만 |
|---|
| 2026.04.15 | ₩119,334 | ₩120,469 | ₩117,038 | ₩117,799 | -1.29% | 31.7만 |
|---|
| 2026.04.14 | ₩116,570 | ₩122,631 | ₩116,077 | ₩119,948 | +2.90% | 52.5만 |
|---|
| 2026.04.13 | ₩110,723 | ₩113,874 | ₩109,028 | ₩113,794 | +2.77% | 32.2만 |
|---|
| 2026.04.10 | ₩116,237 | ₩117,678 | ₩113,140 | ₩114,248 | -1.71% | 18.4만 |
|---|
| 2026.04.09 | ₩114,047 | ₩117,638 | ₩112,112 | ₩115,983 | +1.70% | 49.4만 |
|---|
| 2026.04.08 | ₩121,056 | ₩126,343 | ₩113,473 | ₩115,516 | -4.58% | 97.3만 |
|---|
| 2026.04.07 | ₩105,971 | ₩108,534 | ₩104,422 | ₩107,786 | +1.71% | 43만 |
|---|
| 2026.04.06 | ₩109,522 | ₩110,536 | ₩106,131 | ₩108,107 | -1.29% | 43만 |
|---|
| 2026.04.02 | ₩105,156 | ₩111,578 | ₩104,022 | ₩110,590 | +5.17% | 43.3만 |
|---|
| 2026.04.01 | ₩110,456 | ₩114,928 | ₩108,574 | ₩110,964 | +0.46% | 44.2만 |
|---|
| 2026.03.31 | ₩105,116 | ₩110,016 | ₩102,994 | ₩108,187 | +2.92% | 42.3만 |
|---|
| 2026.03.30 | ₩105,864 | ₩107,599 | ₩101,445 | ₩102,206 | -3.46% | 37만 |
|---|
| 2026.03.27 | ₩109,468 | ₩111,057 | ₩104,462 | ₩105,997 | -3.17% | 36만 |
|---|
| 2026.03.26 | ₩111,004 | ₩113,981 | ₩110,483 | ₩112,045 | +0.94% | 19.3만 |
|---|
| 2026.03.25 | ₩114,862 | ₩117,505 | ₩111,511 | ₩113,326 | -1.34% | 40.1만 |
|---|
| 2026.03.24 | ₩108,147 | ₩112,819 | ₩106,852 | ₩111,658 | +3.25% | 27.4만 |
|---|
| 2026.03.23 | ₩111,337 | ₩111,925 | ₩107,239 | ₩109,922 | -1.27% | 51.2만 |
|---|
| 2026.03.20 | ₩105,103 | ₩106,478 | ₩101,365 | ₩102,860 | -2.13% | 50.7만 |
|---|
| 2026.03.19 | ₩100,911 | ₩106,652 | ₩99,416 | ₩105,770 | +4.82% | 29.8만 |
|---|
| 2026.03.18 | ₩105,957 | ₩107,493 | ₩101,432 | ₩103,047 | -2.75% | 52.2만 |
|---|
| 2026.03.17 | ₩104,929 | ₩109,175 | ₩104,489 | ₩106,798 | +1.78% | 57만 |
|---|
| 2026.03.16 | ₩102,887 | ₩104,008 | ₩99,082 | ₩99,670 | -3.13% | 62만 |
|---|
| 2026.03.13 | ₩105,357 | ₩105,357 | ₩98,602 | ₩100,177 | -4.92% | 54만 |
|---|
| 2026.03.12 | ₩105,076 | ₩108,093 | ₩102,380 | ₩102,874 | -2.10% | 59.6만 |
|---|
| 2026.03.11 | ₩108,707 | ₩111,244 | ₩107,346 | ₩109,669 | +0.88% | 39.5만 |
|---|
| 2026.03.10 | ₩109,936 | ₩116,357 | ₩106,758 | ₩111,805 | +1.70% | 78.5만 |
|---|
| 2026.03.09 | ₩101,205 | ₩110,523 | ₩98,895 | ₩110,109 | +8.80% | 74.1만 |
|---|
| 2026.03.06 | ₩107,039 | ₩109,495 | ₩104,355 | ₩106,131 | -0.85% | 42.3만 |
|---|
| 2026.03.05 | ₩120,162 | ₩120,242 | ₩109,762 | ₩112,312 | -6.53% | 87.5만 |
|---|
| 2026.03.04 | ₩131,722 | ₩133,084 | ₩122,084 | ₩122,938 | -6.67% | 61.8만 |
|---|
| 2026.03.03 | ₩125,154 | ₩129,934 | ₩120,522 | ₩128,065 | +2.33% | 61.2만 |
|---|
| 2026.03.02 | ₩129,466 | ₩134,966 | ₩127,237 | ₩130,441 | +0.75% | 43.8만 |
|---|
| 2026.02.27 | ₩138,838 | ₩139,746 | ₩132,724 | ₩136,368 | -1.78% | 41.7만 |
|---|
| 2026.02.26 | ₩139,372 | ₩144,979 | ₩138,611 | ₩142,175 | +2.01% | 37.9만 |
|---|
| 2026.02.25 | ₩141,561 | ₩141,561 | ₩136,328 | ₩137,156 | -3.11% | 27.4만 |
|---|
| 2026.02.24 | ₩139,065 | ₩142,669 | ₩135,701 | ₩138,424 | -0.46% | 42.7만 |
|---|
| 2026.02.23 | ₩141,454 | ₩142,990 | ₩137,356 | ₩138,424 | -2.14% | 45.3만 |
|---|
| 2026.02.20 | ₩138,544 | ₩144,138 | ₩136,382 | ₩143,671 | +3.70% | 33.8만 |
|---|
| 2026.02.19 | ₩144,258 | ₩144,258 | ₩136,555 | ₩139,078 | -3.59% | 38.5만 |
|---|
| 2026.02.18 | ₩149,798 | ₩154,324 | ₩144,565 | ₩146,527 | -2.18% | 44만 |
|---|
| 2026.02.17 | ₩148,543 | ₩153,843 | ₩147,569 | ₩152,241 | +2.49% | 43.6만 |
|---|
| 2026.02.13 | ₩146,180 | ₩151,360 | ₩142,843 | ₩148,583 | +1.64% | 46.6만 |
|---|
| 2026.02.12 | ₩149,331 | ₩151,614 | ₩138,985 | ₩145,887 | -2.31% | 69.6만 |
|---|
| 2026.02.11 | ₩152,909 | ₩155,806 | ₩141,935 | ₩145,953 | -4.55% | 58.1만 |
|---|
| 2026.02.10 | ₩150,946 | ₩154,190 | ₩149,598 | ₩152,642 | +1.12% | 43.7만 |
|---|
| 2026.02.09 | ₩153,242 | ₩157,528 | ₩151,507 | ₩152,094 | -0.75% | 77.7만 |
|---|
| 2026.02.06 | ₩135,674 | ₩156,540 | ₩134,646 | ₩153,242 | +12.95% | 161.9만 |
|---|
| 2026.02.05 | ₩136,542 | ₩138,971 | ₩129,894 | ₩132,724 | -2.80% | 95.2만 |
|---|
| 2026.02.04 | ₩125,929 | ₩134,112 | ₩125,662 | ₩133,311 | +5.86% | 126.8만 |
|---|
| 2026.02.03 | ₩123,779 | ₩128,438 | ₩122,471 | ₩123,859 | +0.06% | 60.2만 |
|---|
| 2026.02.02 | ₩118,413 | ₩124,474 | ₩118,413 | ₩121,563 | +2.66% | 49.9만 |
|---|
| 2026.01.30 | ₩120,001 | ₩121,817 | ₩116,370 | ₩118,319 | -1.40% | 49.2만 |
|---|
| 2026.01.29 | ₩117,665 | ₩122,084 | ₩116,130 | ₩122,071 | +3.74% | 70.5만 |
|---|
| 2026.01.28 | ₩116,530 | ₩118,319 | ₩114,795 | ₩115,810 | -0.62% | 33.9만 |
|---|
| 2026.01.27 | ₩115,543 | ₩116,263 | ₩113,353 | ₩113,941 | -1.39% | 49.9만 |
|---|
| 2026.01.26 | ₩117,251 | ₩118,787 | ₩114,488 | ₩114,982 | -1.94% | 39.5만 |
|---|
| 2026.01.23 | ₩118,680 | ₩120,001 | ₩117,185 | ₩118,172 | -0.43% | 40.2만 |
|---|
| 2026.01.22 | ₩122,418 | ₩124,981 | ₩119,868 | ₩120,589 | -1.49% | 39.5만 |
|---|
| 2026.01.21 | ₩120,722 | ₩122,298 | ₩118,920 | ₩120,963 | +0.20% | 49.6만 |
|---|
| 2026.01.20 | ₩121,043 | ₩122,484 | ₩117,478 | ₩118,399 | -2.18% | 55.3만 |
|---|
| 2026.01.16 | ₩118,253 | ₩120,736 | ₩115,556 | ₩120,081 | +1.55% | 34.6만 |
|---|
| 2026.01.15 | ₩115,903 | ₩120,322 | ₩114,848 | ₩118,640 | +2.36% | 47만 |
|---|
| 2026.01.14 | ₩114,808 | ₩116,357 | ₩112,152 | ₩115,462 | +0.57% | 84.4만 |
|---|
| 2026.01.13 | ₩115,743 | ₩119,814 | ₩113,487 | ₩114,902 | -0.73% | 82.4만 |
|---|
| 2026.01.12 | ₩121,016 | ₩122,818 | ₩115,356 | ₩118,827 | -1.81% | 191.2만 |
|---|
| 2026.01.09 | ₩125,969 | ₩129,346 | ₩124,567 | ₩126,783 | +0.65% | 41.4만 |
|---|
| 2026.01.08 | ₩122,565 | ₩125,488 | ₩122,565 | ₩123,446 | +0.72% | 31.9만 |
|---|
| 2026.01.07 | ₩125,154 | ₩127,077 | ₩122,017 | ₩124,086 | -0.85% | 25.2만 |
|---|
| 2026.01.06 | ₩124,500 | ₩126,129 | ₩121,510 | ₩124,420 | -0.06% | 36.4만 |
|---|
| 2026.01.05 | ₩116,597 | ₩123,592 | ₩116,597 | ₩122,805 | +5.32% | 38.9만 |
|---|
| 2026.01.02 | ₩114,021 | ₩117,678 | ₩112,752 | ₩117,492 | +3.04% | 28.8만 |
|---|
| 2025.12.31 | ₩115,583 | ₩115,623 | ₩113,073 | ₩113,834 | -1.51% | 18.7만 |
|---|
| 2025.12.30 | ₩113,500 | ₩116,744 | ₩112,299 | ₩115,996 | +2.20% | 23.2만 |
|---|
| 2025.12.29 | ₩110,950 | ₩113,140 | ₩110,590 | ₩113,006 | +1.85% | 22.5만 |
|---|
| 2025.12.26 | ₩112,085 | ₩113,647 | ₩111,871 | ₩113,019 | +0.83% | 17만 |
|---|
| 2025.12.24 | ₩111,097 | ₩113,754 | ₩109,602 | ₩112,993 | +1.71% | 10.7만 |
|---|
| 2025.12.23 | ₩113,180 | ₩113,994 | ₩110,723 | ₩111,137 | -1.80% | 22.6만 |
|---|
| 2025.12.22 | ₩114,515 | ₩115,115 | ₩112,792 | ₩114,021 | -0.43% | 27.1만 |
|---|
| 2025.12.19 | ₩112,659 | ₩115,342 | ₩110,723 | ₩113,660 | +0.89% | 47.6만 |
|---|
| 2025.12.18 | ₩115,850 | ₩117,385 | ₩113,794 | ₩114,461 | -1.20% | 22.2만 |
|---|
| 2025.12.17 | ₩116,143 | ₩119,374 | ₩113,754 | ₩114,127 | -1.74% | 26.9만 |
|---|
| 2025.12.16 | ₩116,584 | ₩120,215 | ₩111,030 | ₩116,424 | -0.14% | 35.7만 |
|---|
| 2025.12.15 | ₩117,425 | ₩117,785 | ₩114,101 | ₩117,158 | -0.23% | 38.8만 |
|---|
| 2025.12.12 | ₩117,638 | ₩124,153 | ₩114,581 | ₩114,621 | -2.56% | 65.5만 |
|---|
| 2025.12.11 | ₩110,416 | ₩112,512 | ₩107,880 | ₩112,352 | +1.75% | 30.7만 |
|---|
| 2025.12.10 | ₩110,857 | ₩113,473 | ₩108,774 | ₩110,136 | -0.65% | 36.5만 |
|---|
| 2025.12.09 | ₩109,442 | ₩111,271 | ₩107,746 | ₩110,243 | +0.73% | 20.2만 |
|---|
| 2025.12.08 | ₩109,922 | ₩111,404 | ₩108,427 | ₩109,789 | -0.12% | 33.4만 |
|---|
| 2025.12.05 | ₩105,864 | ₩111,351 | ₩104,823 | ₩110,323 | +4.21% | 21.9만 |
|---|
| 2025.12.04 | ₩105,463 | ₩108,120 | ₩104,382 | ₩106,051 | +0.56% | 25.2만 |
|---|
| 2025.12.03 | ₩103,942 | ₩107,866 | ₩103,915 | ₩106,678 | +2.63% | 32.5만 |
|---|
| 2025.12.02 | ₩101,712 | ₩106,598 | ₩99,376 | ₩103,448 | +1.71% | 38.5만 |
|---|
| 2025.12.01 | ₩98,935 | ₩103,768 | ₩98,388 | ₩101,338 | +2.43% | 34.6만 |
|---|
| 2025.11.28 | ₩103,514 | ₩103,768 | ₩100,457 | ₩101,458 | -1.99% | 16.2만 |
|---|
| 2025.11.26 | ₩95,598 | ₩104,489 | ₩95,598 | ₩103,568 | +8.34% | 49만 |
|---|
| 2025.11.25 | ₩91,500 | ₩99,990 | ₩91,500 | ₩96,799 | +5.79% | 48.1만 |
|---|
| 2025.11.24 | ₩87,147 | ₩91,913 | ₩86,253 | ₩91,393 | +4.87% | 32만 |
|---|
| 2025.11.21 | ₩82,515 | ₩88,749 | ₩82,235 | ₩87,374 | +5.89% | 40.9만 |
|---|
| 2025.11.20 | ₩84,624 | ₩85,973 | ₩81,914 | ₩82,462 | -2.56% | 22.9만 |
|---|
| 2025.11.19 | ₩85,772 | ₩86,240 | ₩82,382 | ₩82,635 | -3.66% | 23.3만 |
|---|
| 2025.11.18 | ₩82,502 | ₩86,253 | ₩82,195 | ₩85,038 | +3.07% | 33.1만 |
|---|
| 2025.11.17 | ₩87,802 | ₩87,908 | ₩82,795 | ₩83,997 | -4.33% | 28.7만 |
|---|
| 2025.11.14 | ₩86,894 | ₩88,776 | ₩85,652 | ₩88,055 | +1.34% | 29만 |
|---|
| 2025.11.13 | ₩90,752 | ₩93,489 | ₩88,576 | ₩88,790 | -2.16% | 24.6만 |
|---|
| 2025.11.12 | ₩88,963 | ₩93,075 | ₩88,923 | ₩92,207 | +3.65% | 30.5만 |
|---|
| 2025.11.11 | ₩90,779 | ₩93,208 | ₩88,563 | ₩89,123 | -1.82% | 32.7만 |
|---|
| 2025.11.10 | ₩96,613 | ₩96,733 | ₩90,939 | ₩91,206 | -5.60% | 27.9만 |
|---|
| 2025.11.07 | ₩89,991 | ₩95,785 | ₩87,668 | ₩94,637 | +5.16% | 37만 |
|---|
| 2025.11.06 | ₩93,208 | ₩95,184 | ₩89,711 | ₩91,993 | -1.30% | 40만 |
|---|
| 2025.11.05 | ₩79,939 | ₩97,093 | ₩78,804 | ₩96,879 | +21.19% | 108.2만 |
|---|
| 2025.11.04 | ₩81,300 | ₩81,741 | ₩76,241 | ₩77,469 | -4.71% | 51.6만 |
|---|
| 2025.11.03 | ₩83,009 | ₩84,384 | ₩81,274 | ₩82,675 | -0.40% | 25.8만 |
|---|
| 2025.10.31 | ₩80,873 | ₩83,143 | ₩80,553 | ₩83,009 | +2.64% | 31.2만 |
|---|
| 2025.10.30 | ₩83,103 | ₩84,464 | ₩81,073 | ₩81,554 | -1.86% | 20만 |
|---|
| 2025.10.29 | ₩83,183 | ₩85,505 | ₩82,235 | ₩83,343 | +0.19% | 20만 |
|---|
| 2025.10.28 | ₩86,774 | ₩87,174 | ₩83,436 | ₩84,504 | -2.62% | 23.3만 |
|---|
| 2025.10.27 | ₩88,923 | ₩90,618 | ₩87,161 | ₩87,401 | -1.71% | 23.4만 |
|---|
| 2025.10.24 | ₩86,493 | ₩89,510 | ₩86,493 | ₩88,790 | +2.65% | 26.2만 |
|---|
| 2025.10.23 | ₩88,843 | ₩89,430 | ₩85,826 | ₩86,493 | -2.64% | 29.7만 |
|---|
| 2025.10.22 | ₩90,632 | ₩91,446 | ₩88,376 | ₩88,589 | -2.25% | 28.3만 |
|---|
| 2025.10.21 | ₩87,054 | ₩91,473 | ₩87,041 | ₩90,645 | +4.13% | 47.1만 |
|---|
| 2025.10.20 | ₩85,439 | ₩89,177 | ₩84,998 | ₩87,989 | +2.98% | 19.5만 |
|---|
| 2025.10.17 | ₩86,347 | ₩86,573 | ₩84,771 | ₩85,372 | -1.13% | 30.3만 |
|---|
| 2025.10.16 | ₩87,001 | ₩88,269 | ₩81,994 | ₩87,575 | +0.66% | 47.2만 |
|---|
| 2025.10.15 | ₩86,947 | ₩87,815 | ₩85,626 | ₩87,561 | +0.71% | 16.4만 |
|---|
| 2025.10.14 | ₩80,392 | ₩87,948 | ₩80,392 | ₩86,934 | +8.14% | 23.7만 |
|---|
| 2025.10.13 | ₩80,299 | ₩81,981 | ₩79,458 | ₩81,487 | +1.48% | 12.6만 |
|---|
| 2025.10.10 | ₩81,527 | ₩82,528 | ₩77,602 | ₩78,430 | -3.80% | 27.9만 |
|---|