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 | ₩100,742 | ₩102,677 | ₩98,940 | ₩102,010 | +1.26% | 30.7만 |
| 2026.10.08 | ₩100,275 | ₩102,890 | ₩98,926 | ₩101,996 | +1.72% | 62.2만 |
| 2026.10.07 | ₩100,902 | ₩102,984 | ₩99,874 | ₩101,809 | +0.90% | 38.4만 |
| 2026.10.06 | ₩103,398 | ₩106,507 | ₩101,436 | ₩103,491 | +0.09% | 44.6만 |
| 2026.10.05 | ₩102,797 | ₩103,771 | ₩99,714 | ₩100,288 | -2.44% | 41.8만 |
| 2026.10.02 | ₩104,839 | ₩105,039 | ₩101,209 | ₩103,585 | -1.20% | 46.7만 |
| 2026.10.01 | ₩100,755 | ₩103,211 | ₩99,367 | ₩100,715 | -0.04% | 51.9만 |
| 2026.09.30 | ₩103,918 | ₩103,918 | ₩99,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,155 |
| -2.66% |
| 49.2만 |
| 2026.09.29 | ₩103,785 | ₩103,972 | ₩100,541 | ₩102,810 | -0.94% | 46.4만 |
|---|
| 2026.09.28 | ₩102,957 | ₩104,839 | ₩100,168 | ₩102,170 | -0.76% | 41.6만 |
|---|
| 2026.09.25 | ₩104,225 | ₩106,694 | ₩101,809 | ₩105,560 | +1.28% | 45.9만 |
|---|
| 2026.09.24 | ₩101,783 | ₩104,025 | ₩99,807 | ₩102,557 | +0.76% | 51.2만 |
|---|
| 2026.09.23 | ₩107,508 | ₩108,002 | ₩102,543 | ₩103,117 | -4.08% | 48.5만 |
|---|
| 2026.09.22 | ₩111,339 | ₩113,448 | ₩108,162 | ₩108,990 | -2.11% | 40.1만 |
|---|
| 2026.09.21 | ₩106,681 | ₩108,189 | ₩104,319 | ₩107,428 | +0.70% | 42.2만 |
|---|
| 2026.09.18 | ₩105,053 | ₩106,200 | ₩103,785 | ₩104,319 | -0.70% | 81.2만 |
|---|
| 2026.09.17 | ₩107,108 | ₩109,777 | ₩105,533 | ₩105,613 | -1.40% | 42.4만 |
|---|
| 2026.09.16 | ₩105,960 | ₩109,430 | ₩101,436 | ₩104,959 | -0.94% | 65만 |
|---|
| 2026.09.15 | ₩105,159 | ₩105,253 | ₩102,557 | ₩104,319 | -0.80% | 49.8만 |
|---|
| 2026.09.14 | ₩102,410 | ₩106,214 | ₩101,502 | ₩104,772 | +2.31% | 63.7만 |
|---|
| 2026.09.11 | ₩103,304 | ₩105,400 | ₩101,663 | ₩104,465 | +1.12% | 60.6만 |
|---|
| 2026.09.10 | ₩99,674 | ₩103,745 | ₩99,220 | ₩101,529 | +1.86% | 53.6만 |
|---|
| 2026.09.09 | ₩99,754 | ₩102,944 | ₩99,460 | ₩102,196 | +2.45% | 37.9만 |
|---|
| 2026.09.08 | ₩103,518 | ₩104,639 | ₩101,169 | ₩101,516 | -1.93% | 42만 |
|---|
| 2026.09.04 | ₩101,089 | ₩105,293 | ₩101,089 | ₩104,319 | +3.20% | 36.7만 |
|---|
| 2026.09.03 | ₩100,528 | ₩101,970 | ₩98,446 | ₩101,249 | +0.72% | 58.8만 |
|---|
| 2026.09.02 | ₩98,353 | ₩102,570 | ₩98,099 | ₩99,807 | +1.48% | 47.1만 |
|---|
| 2026.09.01 | ₩99,861 | ₩100,888 | ₩96,324 | ₩96,644 | -3.22% | 53만 |
|---|
| 2026.08.31 | ₩102,944 | ₩103,771 | ₩100,902 | ₩101,502 | -1.40% | 51.9만 |
|---|
| 2026.08.28 | ₩107,962 | ₩109,244 | ₩105,119 | ₩105,360 | -2.41% | 32만 |
|---|
| 2026.08.27 | ₩109,430 | ₩110,458 | ₩107,108 | ₩107,188 | -2.05% | 33.3만 |
|---|
| 2026.08.26 | ₩110,818 | ₩112,273 | ₩109,751 | ₩110,245 | -0.52% | 55.4만 |
|---|
| 2026.08.25 | ₩114,062 | ₩114,449 | ₩107,855 | ₩109,871 | -3.67% | 48.6만 |
|---|
| 2026.08.24 | ₩112,567 | ₩113,474 | ₩107,068 | ₩108,950 | -3.21% | 84.4만 |
|---|
| 2026.08.21 | ₩104,719 | ₩109,444 | ₩104,038 | ₩109,244 | +4.32% | 80.4만 |
|---|
| 2026.08.20 | ₩102,223 | ₩102,730 | ₩98,753 | ₩101,983 | -0.24% | 75.4만 |
|---|
| 2026.08.19 | ₩108,977 | ₩110,151 | ₩103,691 | ₩104,198 | -4.38% | 63.2만 |
|---|
| 2026.08.18 | ₩110,525 | ₩111,593 | ₩108,870 | ₩109,043 | -1.34% | 45.3만 |
|---|
| 2026.08.17 | ₩113,034 | ₩116,010 | ₩112,313 | ₩112,514 | -0.46% | 53만 |
|---|
| 2026.08.14 | ₩113,728 | ₩116,678 | ₩112,300 | ₩114,449 | +0.63% | 34.8만 |
|---|
| 2026.08.13 | ₩114,916 | ₩117,812 | ₩112,820 | ₩115,383 | +0.41% | 55.9만 |
|---|
| 2026.08.12 | ₩118,787 | ₩119,961 | ₩112,620 | ₩112,700 | -5.12% | 61.6만 |
|---|
| 2026.08.11 | ₩119,507 | ₩121,616 | ₩117,719 | ₩117,906 | -1.34% | 58.2만 |
|---|
| 2026.08.10 | ₩124,419 | ₩125,326 | ₩119,174 | ₩119,507 | -3.95% | 54.4만 |
|---|
| 2026.08.07 | ₩128,436 | ₩130,839 | ₩125,807 | ₩127,609 | -0.64% | 53.8만 |
|---|
| 2026.08.06 | ₩136,111 | ₩138,540 | ₩129,597 | ₩129,691 | -4.72% | 47.2만 |
|---|
| 2026.08.05 | ₩128,530 | ₩144,960 | ₩127,742 | ₩138,793 | +7.99% | 75.8만 |
|---|
| 2026.08.04 | ₩142,330 | ₩144,452 | ₩139,581 | ₩140,262 | -1.45% | 44.5만 |
|---|
| 2026.08.03 | ₩136,231 | ₩141,356 | ₩135,617 | ₩138,113 | +1.38% | 49.5만 |
|---|
| 2026.07.31 | ₩132,200 | ₩133,601 | ₩129,491 | ₩130,905 | -0.98% | 36.7만 |
|---|
| 2026.07.30 | ₩130,852 | ₩132,360 | ₩128,877 | ₩132,147 | +0.99% | 39.3만 |
|---|
| 2026.07.29 | ₩129,838 | ₩133,655 | ₩127,275 | ₩127,716 | -1.63% | 52.1만 |
|---|
| 2026.07.28 | ₩133,975 | ₩137,472 | ₩129,691 | ₩135,577 | +1.20% | 56.3만 |
|---|
| 2026.07.27 | ₩134,736 | ₩137,939 | ₩131,533 | ₩132,320 | -1.79% | 49.2만 |
|---|
| 2026.07.24 | ₩127,956 | ₩134,976 | ₩126,701 | ₩130,905 | +2.31% | 35.5만 |
|---|
| 2026.07.23 | ₩126,074 | ₩127,128 | ₩121,069 | ₩126,101 | +0.02% | 57.7만 |
|---|
| 2026.07.22 | ₩132,534 | ₩134,269 | ₩129,838 | ₩131,172 | -1.03% | 36만 |
|---|
| 2026.07.21 | ₩135,857 | ₩138,513 | ₩134,576 | ₩135,270 | -0.43% | 37.3만 |
|---|
| 2026.07.20 | ₩136,257 | ₩137,285 | ₩133,174 | ₩136,364 | +0.08% | 34만 |
|---|
| 2026.07.17 | ₩136,164 | ₩139,741 | ₩133,468 | ₩134,669 | -1.10% | 39.4만 |
|---|
| 2026.07.16 | ₩139,848 | ₩146,374 | ₩138,767 | ₩140,689 | +0.60% | 45.5만 |
|---|
| 2026.07.15 | ₩139,474 | ₩144,906 | ₩139,394 | ₩143,812 | +3.11% | 44.4만 |
|---|
| 2026.07.14 | ₩144,372 | ₩144,759 | ₩138,833 | ₩139,194 | -3.59% | 45.8만 |
|---|
| 2026.07.13 | ₩147,122 | ₩148,323 | ₩141,556 | ₩142,664 | -3.03% | 52.2만 |
|---|
| 2026.07.10 | ₩151,126 | ₩151,713 | ₩145,921 | ₩148,176 | -1.95% | 36.6만 |
|---|
| 2026.07.09 | ₩147,856 | ₩153,702 | ₩146,414 | ₩153,021 | +3.49% | 37.7만 |
|---|
| 2026.07.08 | ₩146,815 | ₩147,749 | ₩138,406 | ₩144,492 | -1.58% | 63.6만 |
|---|
| 2026.07.07 | ₩159,895 | ₩159,895 | ₩146,828 | ₩148,336 | -7.23% | 54.5만 |
|---|
| 2026.07.06 | ₩160,789 | ₩163,578 | ₩152,994 | ₩154,316 | -4.03% | 50.9만 |
|---|
| 2026.07.02 | ₩160,175 | ₩165,006 | ₩154,049 | ₩158,386 | -1.12% | 61.5만 |
|---|
| 2026.07.01 | ₩160,001 | ₩164,326 | ₩157,893 | ₩159,040 | -0.60% | 70.8만 |
|---|
| 2026.06.30 | ₩154,422 | ₩160,722 | ₩153,622 | ₩156,958 | +1.64% | 90.4만 |
|---|
| 2026.06.29 | ₩154,729 | ₩156,238 | ₩149,284 | ₩152,420 | -1.49% | 88.6만 |
|---|
| 2026.06.26 | ₩148,270 | ₩156,344 | ₩147,402 | ₩154,956 | +4.51% | 201.7만 |
|---|
| 2026.06.25 | ₩144,212 | ₩152,180 | ₩143,985 | ₩146,882 | +1.85% | 92.9만 |
|---|
| 2026.06.24 | ₩140,141 | ₩143,985 | ₩139,794 | ₩143,238 | +2.21% | 69.4만 |
|---|
| 2026.06.23 | ₩131,946 | ₩139,941 | ₩131,946 | ₩138,193 | +4.73% | 40만 |
|---|
| 2026.06.22 | ₩133,535 | ₩138,900 | ₩131,599 | ₩136,378 | +2.13% | 48.7만 |
|---|
| 2026.06.18 | ₩131,680 | ₩136,885 | ₩131,226 | ₩134,482 | +2.13% | 75.4만 |
|---|
| 2026.06.17 | ₩130,799 | ₩135,256 | ₩127,836 | ₩127,982 | -2.15% | 56.5만 |
|---|
| 2026.06.16 | ₩129,184 | ₩133,148 | ₩126,968 | ₩128,023 | -0.90% | 38.7만 |
|---|
| 2026.06.15 | ₩130,999 | ₩135,523 | ₩126,408 | ₩127,115 | -2.96% | 74.2만 |
|---|
| 2026.06.12 | ₩117,932 | ₩124,219 | ₩116,064 | ₩122,243 | +3.66% | 66.1만 |
|---|
| 2026.06.11 | ₩106,774 | ₩115,330 | ₩106,774 | ₩114,836 | +7.55% | 87.1만 |
|---|
| 2026.06.10 | ₩113,968 | ₩114,769 | ₩106,788 | ₩106,975 | -6.14% | 38.2만 |
|---|
| 2026.06.09 | ₩113,688 | ₩118,733 | ₩109,297 | ₩115,703 | +1.77% | 66.7만 |
|---|
| 2026.06.08 | ₩112,260 | ₩114,008 | ₩109,497 | ₩109,858 | -2.14% | 45.8만 |
|---|
| 2026.06.05 | ₩111,913 | ₩113,862 | ₩110,351 | ₩112,273 | +0.32% | 61만 |
|---|
| 2026.06.04 | ₩113,127 | ₩114,916 | ₩111,833 | ₩112,740 | -0.34% | 46.2만 |
|---|
| 2026.06.03 | ₩114,983 | ₩115,103 | ₩110,271 | ₩110,752 | -3.68% | 55.4만 |
|---|
| 2026.06.02 | ₩121,055 | ₩121,055 | ₩116,144 | ₩117,011 | -3.34% | 48.6만 |
|---|
| 2026.06.01 | ₩118,506 | ₩120,108 | ₩113,474 | ₩119,000 | +0.42% | 63만 |
|---|
| 2026.05.29 | ₩121,096 | ₩125,033 | ₩119,948 | ₩122,270 | +0.97% | 52.9만 |
|---|
| 2026.05.28 | ₩118,026 | ₩123,645 | ₩117,959 | ₩121,096 | +2.60% | 44.8만 |
|---|
| 2026.05.27 | ₩118,933 | ₩123,738 | ₩118,933 | ₩121,456 | +2.12% | 62만 |
|---|
| 2026.05.26 | ₩110,445 | ₩117,745 | ₩110,445 | ₩116,384 | +5.38% | 65.1만 |
|---|
| 2026.05.22 | ₩109,150 | ₩111,366 | ₩106,828 | ₩107,188 | -1.80% | 40.9만 |
|---|
| 2026.05.21 | ₩100,622 | ₩108,883 | ₩98,326 | ₩108,630 | +7.96% | 72.8만 |
|---|
| 2026.05.20 | ₩93,695 | ₩104,292 | ₩92,947 | ₩102,890 | +9.81% | 76.8만 |
|---|
| 2026.05.19 | ₩98,793 | ₩98,793 | ₩93,041 | ₩93,254 | -5.61% | 108.5만 |
|---|
| 2026.05.18 | ₩100,275 | ₩104,666 | ₩98,099 | ₩99,647 | -0.63% | 65.1만 |
|---|
| 2026.05.15 | ₩104,345 | ₩104,452 | ₩99,527 | ₩99,968 | -4.20% | 75.4만 |
|---|
| 2026.05.14 | ₩102,317 | ₩108,109 | ₩102,317 | ₩107,282 | +4.85% | 104.2만 |
|---|
| 2026.05.13 | ₩101,703 | ₩103,211 | ₩100,368 | ₩100,381 | -1.30% | 76.4만 |
|---|
| 2026.05.12 | ₩105,106 | ₩105,333 | ₩99,220 | ₩103,424 | -1.60% | 107.4만 |
|---|
| 2026.05.11 | ₩109,924 | ₩109,924 | ₩105,853 | ₩105,947 | -3.62% | 59만 |
|---|
| 2026.05.08 | ₩109,684 | ₩111,953 | ₩109,684 | ₩110,818 | +1.03% | 46만 |
|---|
| 2026.05.07 | ₩108,776 | ₩113,448 | ₩107,575 | ₩109,684 | +0.83% | 75.2만 |
|---|
| 2026.05.06 | ₩107,255 | ₩110,271 | ₩105,440 | ₩106,881 | -0.35% | 48.3만 |
|---|
| 2026.05.05 | ₩96,844 | ₩101,876 | ₩96,844 | ₩101,102 | +4.40% | 46.6만 |
|---|
| 2026.05.04 | ₩100,074 | ₩100,888 | ₩93,801 | ₩96,057 | -4.01% | 50.8만 |
|---|
| 2026.05.01 | ₩98,539 | ₩107,869 | ₩98,539 | ₩100,128 | +1.61% | 104.1만 |
|---|
| 2026.04.30 | ₩100,782 | ₩104,359 | ₩100,128 | ₩100,955 | +0.17% | 76.3만 |
|---|
| 2026.04.29 | ₩102,116 | ₩102,530 | ₩97,538 | ₩99,447 | -2.61% | 55.8만 |
|---|
| 2026.04.28 | ₩105,800 | ₩106,614 | ₩102,744 | ₩103,851 | -1.84% | 34.7만 |
|---|
| 2026.04.27 | ₩105,360 | ₩107,735 | ₩104,425 | ₩105,960 | +0.57% | 36만 |
|---|
| 2026.04.24 | ₩104,946 | ₩109,257 | ₩104,465 | ₩105,520 | +0.55% | 36.9만 |
|---|
| 2026.04.23 | ₩108,336 | ₩110,271 | ₩103,665 | ₩105,093 | -2.99% | 60.6만 |
|---|
| 2026.04.22 | ₩114,422 | ₩114,556 | ₩106,935 | ₩107,642 | -5.93% | 52.6만 |
|---|
| 2026.04.21 | ₩119,988 | ₩122,323 | ₩113,635 | ₩114,209 | -4.82% | 41.7만 |
|---|
| 2026.04.20 | ₩121,563 | ₩123,017 | ₩118,746 | ₩120,588 | -0.80% | 41.9만 |
|---|
| 2026.04.17 | ₩119,841 | ₩127,756 | ₩119,053 | ₩122,510 | +2.23% | 66.6만 |
|---|
| 2026.04.16 | ₩118,453 | ₩119,881 | ₩112,060 | ₩112,433 | -5.08% | 64만 |
|---|
| 2026.04.15 | ₩119,307 | ₩120,442 | ₩117,011 | ₩117,772 | -1.29% | 31.7만 |
|---|
| 2026.04.14 | ₩116,544 | ₩122,604 | ₩116,050 | ₩119,921 | +2.90% | 52.5만 |
|---|
| 2026.04.13 | ₩110,698 | ₩113,848 | ₩109,003 | ₩113,768 | +2.77% | 32.2만 |
|---|
| 2026.04.10 | ₩116,211 | ₩117,652 | ₩113,114 | ₩114,222 | -1.71% | 18.4만 |
|---|
| 2026.04.09 | ₩114,022 | ₩117,612 | ₩112,086 | ₩115,957 | +1.70% | 49.4만 |
|---|
| 2026.04.08 | ₩121,029 | ₩126,314 | ₩113,448 | ₩115,490 | -4.58% | 97.3만 |
|---|
| 2026.04.07 | ₩105,947 | ₩108,509 | ₩104,399 | ₩107,762 | +1.71% | 43만 |
|---|
| 2026.04.06 | ₩109,497 | ₩110,512 | ₩106,107 | ₩108,082 | -1.29% | 43만 |
|---|
| 2026.04.02 | ₩105,133 | ₩111,553 | ₩103,998 | ₩110,565 | +5.17% | 43.3만 |
|---|
| 2026.04.01 | ₩110,431 | ₩114,903 | ₩108,550 | ₩110,939 | +0.46% | 44.2만 |
|---|
| 2026.03.31 | ₩105,093 | ₩109,991 | ₩102,971 | ₩108,162 | +2.92% | 42.3만 |
|---|
| 2026.03.30 | ₩105,840 | ₩107,575 | ₩101,422 | ₩102,183 | -3.46% | 37만 |
|---|
| 2026.03.27 | ₩109,444 | ₩111,032 | ₩104,439 | ₩105,974 | -3.17% | 36만 |
|---|
| 2026.03.26 | ₩110,979 | ₩113,955 | ₩110,458 | ₩112,020 | +0.94% | 19.3만 |
|---|
| 2026.03.25 | ₩114,836 | ₩117,479 | ₩111,486 | ₩113,301 | -1.34% | 40.1만 |
|---|
| 2026.03.24 | ₩108,122 | ₩112,794 | ₩106,828 | ₩111,633 | +3.25% | 27.4만 |
|---|
| 2026.03.23 | ₩111,312 | ₩111,900 | ₩107,215 | ₩109,898 | -1.27% | 51.2만 |
|---|
| 2026.03.20 | ₩105,079 | ₩106,454 | ₩101,342 | ₩102,837 | -2.13% | 50.7만 |
|---|
| 2026.03.19 | ₩100,888 | ₩106,628 | ₩99,394 | ₩105,747 | +4.82% | 29.8만 |
|---|
| 2026.03.18 | ₩105,934 | ₩107,468 | ₩101,409 | ₩103,024 | -2.75% | 52.2만 |
|---|
| 2026.03.17 | ₩104,906 | ₩109,150 | ₩104,465 | ₩106,774 | +1.78% | 57만 |
|---|
| 2026.03.16 | ₩102,864 | ₩103,985 | ₩99,060 | ₩99,647 | -3.13% | 62만 |
|---|
| 2026.03.13 | ₩105,333 | ₩105,333 | ₩98,579 | ₩100,154 | -4.92% | 54만 |
|---|
| 2026.03.12 | ₩105,053 | ₩108,069 | ₩102,357 | ₩102,850 | -2.10% | 59.6만 |
|---|
| 2026.03.11 | ₩108,683 | ₩111,219 | ₩107,322 | ₩109,644 | +0.88% | 39.5만 |
|---|
| 2026.03.10 | ₩109,911 | ₩116,331 | ₩106,734 | ₩111,779 | +1.70% | 78.5만 |
|---|
| 2026.03.09 | ₩101,182 | ₩110,498 | ₩98,873 | ₩110,084 | +8.80% | 74.1만 |
|---|
| 2026.03.06 | ₩107,015 | ₩109,470 | ₩104,332 | ₩106,107 | -0.85% | 42.3만 |
|---|
| 2026.03.05 | ₩120,135 | ₩120,215 | ₩109,737 | ₩112,287 | -6.53% | 87.5만 |
|---|
| 2026.03.04 | ₩131,693 | ₩133,054 | ₩122,056 | ₩122,911 | -6.67% | 61.8만 |
|---|
| 2026.03.03 | ₩125,126 | ₩129,904 | ₩120,495 | ₩128,036 | +2.33% | 61.2만 |
|---|
| 2026.03.02 | ₩129,437 | ₩134,936 | ₩127,208 | ₩130,412 | +0.75% | 43.8만 |
|---|
| 2026.02.27 | ₩138,807 | ₩139,714 | ₩132,694 | ₩136,338 | -1.78% | 41.7만 |
|---|
| 2026.02.26 | ₩139,341 | ₩144,946 | ₩138,580 | ₩142,143 | +2.01% | 37.9만 |
|---|
| 2026.02.25 | ₩141,529 | ₩141,529 | ₩136,298 | ₩137,125 | -3.11% | 27.4만 |
|---|
| 2026.02.24 | ₩139,034 | ₩142,637 | ₩135,670 | ₩138,393 | -0.46% | 42.7만 |
|---|
| 2026.02.23 | ₩141,423 | ₩142,958 | ₩137,325 | ₩138,393 | -2.14% | 45.3만 |
|---|
| 2026.02.20 | ₩138,513 | ₩144,105 | ₩136,351 | ₩143,638 | +3.70% | 33.8만 |
|---|
| 2026.02.19 | ₩144,226 | ₩144,226 | ₩136,524 | ₩139,047 | -3.59% | 38.5만 |
|---|
| 2026.02.18 | ₩149,764 | ₩154,289 | ₩144,532 | ₩146,494 | -2.18% | 44만 |
|---|
| 2026.02.17 | ₩148,510 | ₩153,809 | ₩147,536 | ₩152,207 | +2.49% | 43.6만 |
|---|
| 2026.02.13 | ₩146,147 | ₩151,326 | ₩142,811 | ₩148,550 | +1.64% | 46.6만 |
|---|
| 2026.02.12 | ₩149,297 | ₩151,580 | ₩138,954 | ₩145,854 | -2.31% | 69.6만 |
|---|
| 2026.02.11 | ₩152,874 | ₩155,771 | ₩141,903 | ₩145,921 | -4.55% | 58.1만 |
|---|
| 2026.02.10 | ₩150,912 | ₩154,156 | ₩149,564 | ₩152,607 | +1.12% | 43.7만 |
|---|
| 2026.02.09 | ₩153,208 | ₩157,492 | ₩151,473 | ₩152,060 | -0.75% | 77.7만 |
|---|
| 2026.02.06 | ₩135,644 | ₩156,505 | ₩134,616 | ₩153,208 | +12.95% | 161.9만 |
|---|
| 2026.02.05 | ₩136,511 | ₩138,940 | ₩129,864 | ₩132,694 | -2.80% | 95.2만 |
|---|
| 2026.02.04 | ₩125,900 | ₩134,082 | ₩125,633 | ₩133,281 | +5.86% | 126.8만 |
|---|
| 2026.02.03 | ₩123,752 | ₩128,410 | ₩122,444 | ₩123,832 | +0.06% | 60.2만 |
|---|
| 2026.02.02 | ₩118,386 | ₩124,446 | ₩118,386 | ₩121,536 | +2.66% | 49.9만 |
|---|
| 2026.01.30 | ₩119,974 | ₩121,790 | ₩116,344 | ₩118,293 | -1.40% | 49.2만 |
|---|
| 2026.01.29 | ₩117,639 | ₩122,056 | ₩116,104 | ₩122,043 | +3.74% | 70.5만 |
|---|
| 2026.01.28 | ₩116,504 | ₩118,293 | ₩114,769 | ₩115,783 | -0.62% | 33.9만 |
|---|
| 2026.01.27 | ₩115,517 | ₩116,237 | ₩113,328 | ₩113,915 | -1.39% | 49.9만 |
|---|
| 2026.01.26 | ₩117,225 | ₩118,760 | ₩114,462 | ₩114,956 | -1.94% | 39.5만 |
|---|
| 2026.01.23 | ₩118,653 | ₩119,974 | ₩117,158 | ₩118,146 | -0.43% | 40.2만 |
|---|
| 2026.01.22 | ₩122,390 | ₩124,953 | ₩119,841 | ₩120,562 | -1.49% | 39.5만 |
|---|
| 2026.01.21 | ₩120,695 | ₩122,270 | ₩118,893 | ₩120,935 | +0.20% | 49.6만 |
|---|
| 2026.01.20 | ₩121,015 | ₩122,457 | ₩117,452 | ₩118,373 | -2.18% | 55.3만 |
|---|
| 2026.01.16 | ₩118,226 | ₩120,708 | ₩115,530 | ₩120,054 | +1.55% | 34.6만 |
|---|
| 2026.01.15 | ₩115,877 | ₩120,295 | ₩114,823 | ₩118,613 | +2.36% | 47만 |
|---|
| 2026.01.14 | ₩114,782 | ₩116,331 | ₩112,126 | ₩115,436 | +0.57% | 84.4만 |
|---|
| 2026.01.13 | ₩115,717 | ₩119,788 | ₩113,461 | ₩114,876 | -0.73% | 82.4만 |
|---|
| 2026.01.12 | ₩120,989 | ₩122,791 | ₩115,330 | ₩118,800 | -1.81% | 191.2만 |
|---|
| 2026.01.09 | ₩125,940 | ₩129,317 | ₩124,539 | ₩126,755 | +0.65% | 41.4만 |
|---|
| 2026.01.08 | ₩122,537 | ₩125,460 | ₩122,537 | ₩123,418 | +0.72% | 31.9만 |
|---|
| 2026.01.07 | ₩125,126 | ₩127,048 | ₩121,990 | ₩124,059 | -0.85% | 25.2만 |
|---|
| 2026.01.06 | ₩124,472 | ₩126,101 | ₩121,483 | ₩124,392 | -0.06% | 36.4만 |
|---|
| 2026.01.05 | ₩116,571 | ₩123,565 | ₩116,571 | ₩122,777 | +5.32% | 38.9만 |
|---|
| 2026.01.02 | ₩113,995 | ₩117,652 | ₩112,727 | ₩117,465 | +3.04% | 28.8만 |
|---|
| 2025.12.31 | ₩115,557 | ₩115,597 | ₩113,047 | ₩113,808 | -1.51% | 18.7만 |
|---|
| 2025.12.30 | ₩113,474 | ₩116,718 | ₩112,273 | ₩115,970 | +2.20% | 23.2만 |
|---|
| 2025.12.29 | ₩110,925 | ₩113,114 | ₩110,565 | ₩112,981 | +1.85% | 22.5만 |
|---|
| 2025.12.26 | ₩112,060 | ₩113,621 | ₩111,846 | ₩112,994 | +0.83% | 17만 |
|---|
| 2025.12.24 | ₩111,072 | ₩113,728 | ₩109,577 | ₩112,967 | +1.71% | 10.7만 |
|---|
| 2025.12.23 | ₩113,154 | ₩113,968 | ₩110,698 | ₩111,112 | -1.80% | 22.6만 |
|---|
| 2025.12.22 | ₩114,489 | ₩115,089 | ₩112,767 | ₩113,995 | -0.43% | 27.1만 |
|---|
| 2025.12.19 | ₩112,634 | ₩115,316 | ₩110,698 | ₩113,635 | +0.89% | 47.6만 |
|---|
| 2025.12.18 | ₩115,824 | ₩117,358 | ₩113,768 | ₩114,435 | -1.20% | 22.2만 |
|---|
| 2025.12.17 | ₩116,117 | ₩119,347 | ₩113,728 | ₩114,102 | -1.74% | 26.9만 |
|---|
| 2025.12.16 | ₩116,558 | ₩120,188 | ₩111,005 | ₩116,397 | -0.14% | 35.7만 |
|---|
| 2025.12.15 | ₩117,398 | ₩117,759 | ₩114,075 | ₩117,132 | -0.23% | 38.8만 |
|---|
| 2025.12.12 | ₩117,612 | ₩124,125 | ₩114,556 | ₩114,596 | -2.56% | 65.5만 |
|---|
| 2025.12.11 | ₩110,391 | ₩112,487 | ₩107,855 | ₩112,327 | +1.75% | 30.7만 |
|---|
| 2025.12.10 | ₩110,832 | ₩113,448 | ₩108,750 | ₩110,111 | -0.65% | 36.5만 |
|---|
| 2025.12.09 | ₩109,417 | ₩111,246 | ₩107,722 | ₩110,218 | +0.73% | 20.2만 |
|---|
| 2025.12.08 | ₩109,898 | ₩111,379 | ₩108,403 | ₩109,764 | -0.12% | 33.4만 |
|---|
| 2025.12.05 | ₩105,840 | ₩111,326 | ₩104,799 | ₩110,298 | +4.21% | 21.9만 |
|---|
| 2025.12.04 | ₩105,440 | ₩108,096 | ₩104,359 | ₩106,027 | +0.56% | 25.2만 |
|---|
| 2025.12.03 | ₩103,918 | ₩107,842 | ₩103,891 | ₩106,654 | +2.63% | 32.5만 |
|---|
| 2025.12.02 | ₩101,689 | ₩106,574 | ₩99,354 | ₩103,424 | +1.71% | 38.5만 |
|---|
| 2025.12.01 | ₩98,913 | ₩103,745 | ₩98,366 | ₩101,316 | +2.43% | 34.6만 |
|---|
| 2025.11.28 | ₩103,491 | ₩103,745 | ₩100,435 | ₩101,436 | -1.99% | 16.2만 |
|---|
| 2025.11.26 | ₩95,576 | ₩104,465 | ₩95,576 | ₩103,544 | +8.34% | 49만 |
|---|
| 2025.11.25 | ₩91,479 | ₩99,968 | ₩91,479 | ₩96,778 | +5.79% | 48.1만 |
|---|
| 2025.11.24 | ₩87,128 | ₩91,893 | ₩86,234 | ₩91,372 | +4.87% | 32만 |
|---|
| 2025.11.21 | ₩82,497 | ₩88,730 | ₩82,216 | ₩87,355 | +5.89% | 40.9만 |
|---|
| 2025.11.20 | ₩84,605 | ₩85,953 | ₩81,896 | ₩82,443 | -2.56% | 22.9만 |
|---|
| 2025.11.19 | ₩85,753 | ₩86,220 | ₩82,363 | ₩82,617 | -3.66% | 23.3만 |
|---|
| 2025.11.18 | ₩82,483 | ₩86,234 | ₩82,176 | ₩85,019 | +3.07% | 33.1만 |
|---|
| 2025.11.17 | ₩87,782 | ₩87,889 | ₩82,777 | ₩83,978 | -4.33% | 28.7만 |
|---|
| 2025.11.14 | ₩86,874 | ₩88,756 | ₩85,633 | ₩88,035 | +1.34% | 29만 |
|---|
| 2025.11.13 | ₩90,732 | ₩93,468 | ₩88,556 | ₩88,770 | -2.16% | 24.6만 |
|---|
| 2025.11.12 | ₩88,943 | ₩93,054 | ₩88,903 | ₩92,186 | +3.65% | 30.5만 |
|---|
| 2025.11.11 | ₩90,758 | ₩93,187 | ₩88,543 | ₩89,103 | -1.82% | 32.7만 |
|---|
| 2025.11.10 | ₩96,591 | ₩96,711 | ₩90,918 | ₩91,185 | -5.60% | 27.9만 |
|---|
| 2025.11.07 | ₩89,971 | ₩95,763 | ₩87,648 | ₩94,615 | +5.16% | 37만 |
|---|
| 2025.11.06 | ₩93,187 | ₩95,163 | ₩89,690 | ₩91,973 | -1.30% | 40만 |
|---|
| 2025.11.05 | ₩79,921 | ₩97,071 | ₩78,786 | ₩96,858 | +21.19% | 108.2만 |
|---|
| 2025.11.04 | ₩81,282 | ₩81,722 | ₩76,224 | ₩77,451 | -4.71% | 51.6만 |
|---|
| 2025.11.03 | ₩82,990 | ₩84,365 | ₩81,255 | ₩82,657 | -0.40% | 25.8만 |
|---|
| 2025.10.31 | ₩80,855 | ₩83,124 | ₩80,535 | ₩82,990 | +2.64% | 31.2만 |
|---|
| 2025.10.30 | ₩83,084 | ₩84,445 | ₩81,055 | ₩81,536 | -1.86% | 20만 |
|---|
| 2025.10.29 | ₩83,164 | ₩85,486 | ₩82,216 | ₩83,324 | +0.19% | 20만 |
|---|
| 2025.10.28 | ₩86,754 | ₩87,155 | ₩83,418 | ₩84,485 | -2.62% | 23.3만 |
|---|
| 2025.10.27 | ₩88,903 | ₩90,598 | ₩87,141 | ₩87,382 | -1.71% | 23.4만 |
|---|
| 2025.10.24 | ₩86,474 | ₩89,490 | ₩86,474 | ₩88,770 | +2.65% | 26.2만 |
|---|
| 2025.10.23 | ₩88,823 | ₩89,410 | ₩85,807 | ₩86,474 | -2.64% | 29.7만 |
|---|
| 2025.10.22 | ₩90,611 | ₩91,426 | ₩88,356 | ₩88,569 | -2.25% | 28.3만 |
|---|
| 2025.10.21 | ₩87,034 | ₩91,452 | ₩87,021 | ₩90,625 | +4.13% | 47.1만 |
|---|
| 2025.10.20 | ₩85,420 | ₩89,157 | ₩84,979 | ₩87,969 | +2.98% | 19.5만 |
|---|
| 2025.10.17 | ₩86,327 | ₩86,554 | ₩84,752 | ₩85,353 | -1.13% | 30.3만 |
|---|
| 2025.10.16 | ₩86,981 | ₩88,249 | ₩81,976 | ₩87,555 | +0.66% | 47.2만 |
|---|
| 2025.10.15 | ₩86,928 | ₩87,795 | ₩85,606 | ₩87,542 | +0.71% | 16.4만 |
|---|
| 2025.10.14 | ₩80,374 | ₩87,929 | ₩80,374 | ₩86,914 | +8.14% | 23.7만 |
|---|
| 2025.10.13 | ₩80,281 | ₩81,963 | ₩79,440 | ₩81,469 | +1.48% | 12.6만 |
|---|
| 2025.10.10 | ₩81,509 | ₩82,510 | ₩77,585 | ₩78,412 | -3.80% | 27.9만 |
|---|