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 | ₩100,730 | ₩102,665 | ₩98,929 | ₩101,998 | +1.26% | 30.7만 |
| 2026.10.08 | ₩100,263 | ₩102,879 | ₩98,915 | ₩101,985 | +1.72% | 62.2만 |
| 2026.10.07 | ₩100,890 | ₩102,972 | ₩99,863 | ₩101,798 | +0.90% | 38.4만 |
| 2026.10.06 | ₩103,386 | ₩106,495 | ₩101,424 | ₩103,479 | +0.09% | 44.6만 |
| 2026.10.05 | ₩102,785 | ₩103,760 | ₩99,703 | ₩100,277 | -2.44% | 41.8만 |
| 2026.10.02 | ₩104,827 | ₩105,028 | ₩101,197 | ₩103,573 | -1.20% | 46.7만 |
| 2026.10.01 | ₩100,744 | ₩103,199 | ₩99,356 | ₩100,704 | -0.04% | 51.9만 |
| 2026.09.30 | ₩103,907 | ₩103,907 | ₩99,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,144 |
| -2.66% |
| 49.2만 |
| 2026.09.29 | ₩103,773 | ₩103,960 | ₩100,530 | ₩102,799 | -0.94% | 46.4만 |
|---|
| 2026.09.28 | ₩102,946 | ₩104,827 | ₩100,156 | ₩102,158 | -0.76% | 41.6만 |
|---|
| 2026.09.25 | ₩104,213 | ₩106,682 | ₩101,798 | ₩105,548 | +1.28% | 45.9만 |
|---|
| 2026.09.24 | ₩101,771 | ₩104,013 | ₩99,796 | ₩102,545 | +0.76% | 51.2만 |
|---|
| 2026.09.23 | ₩107,496 | ₩107,990 | ₩102,532 | ₩103,106 | -4.08% | 48.5만 |
|---|
| 2026.09.22 | ₩111,326 | ₩113,435 | ₩108,150 | ₩108,978 | -2.11% | 40.1만 |
|---|
| 2026.09.21 | ₩106,669 | ₩108,177 | ₩104,307 | ₩107,416 | +0.70% | 42.2만 |
|---|
| 2026.09.18 | ₩105,041 | ₩106,189 | ₩103,773 | ₩104,307 | -0.70% | 81.2만 |
|---|
| 2026.09.17 | ₩107,096 | ₩109,765 | ₩105,521 | ₩105,601 | -1.40% | 42.4만 |
|---|
| 2026.09.16 | ₩105,948 | ₩109,418 | ₩101,424 | ₩104,947 | -0.94% | 65만 |
|---|
| 2026.09.15 | ₩105,148 | ₩105,241 | ₩102,545 | ₩104,307 | -0.80% | 49.8만 |
|---|
| 2026.09.14 | ₩102,398 | ₩106,202 | ₩101,491 | ₩104,761 | +2.31% | 63.7만 |
|---|
| 2026.09.11 | ₩103,293 | ₩105,388 | ₩101,651 | ₩104,454 | +1.12% | 60.6만 |
|---|
| 2026.09.10 | ₩99,663 | ₩103,733 | ₩99,209 | ₩101,518 | +1.86% | 53.6만 |
|---|
| 2026.09.09 | ₩99,743 | ₩102,932 | ₩99,449 | ₩102,185 | +2.45% | 37.9만 |
|---|
| 2026.09.08 | ₩103,506 | ₩104,627 | ₩101,157 | ₩101,504 | -1.93% | 42만 |
|---|
| 2026.09.04 | ₩101,077 | ₩105,281 | ₩101,077 | ₩104,307 | +3.20% | 36.7만 |
|---|
| 2026.09.03 | ₩100,517 | ₩101,958 | ₩98,435 | ₩101,237 | +0.72% | 58.8만 |
|---|
| 2026.09.02 | ₩98,342 | ₩102,559 | ₩98,088 | ₩99,796 | +1.48% | 47.1만 |
|---|
| 2026.09.01 | ₩99,850 | ₩100,877 | ₩96,313 | ₩96,633 | -3.22% | 53만 |
|---|
| 2026.08.31 | ₩102,932 | ₩103,760 | ₩100,890 | ₩101,491 | -1.40% | 51.9만 |
|---|
| 2026.08.28 | ₩107,950 | ₩109,231 | ₩105,108 | ₩105,348 | -2.41% | 32만 |
|---|
| 2026.08.27 | ₩109,418 | ₩110,446 | ₩107,096 | ₩107,176 | -2.05% | 33.3만 |
|---|
| 2026.08.26 | ₩110,806 | ₩112,261 | ₩109,738 | ₩110,232 | -0.52% | 55.4만 |
|---|
| 2026.08.25 | ₩114,049 | ₩114,436 | ₩107,843 | ₩109,859 | -3.67% | 48.6만 |
|---|
| 2026.08.24 | ₩112,554 | ₩113,462 | ₩107,056 | ₩108,938 | -3.21% | 84.4만 |
|---|
| 2026.08.21 | ₩104,707 | ₩109,431 | ₩104,027 | ₩109,231 | +4.32% | 80.4만 |
|---|
| 2026.08.20 | ₩102,212 | ₩102,719 | ₩98,742 | ₩101,971 | -0.24% | 75.4만 |
|---|
| 2026.08.19 | ₩108,964 | ₩110,139 | ₩103,680 | ₩104,187 | -4.38% | 63.2만 |
|---|
| 2026.08.18 | ₩110,512 | ₩111,580 | ₩108,858 | ₩109,031 | -1.34% | 45.3만 |
|---|
| 2026.08.17 | ₩113,021 | ₩115,997 | ₩112,301 | ₩112,501 | -0.46% | 53만 |
|---|
| 2026.08.14 | ₩113,715 | ₩116,665 | ₩112,287 | ₩114,436 | +0.63% | 34.8만 |
|---|
| 2026.08.13 | ₩114,903 | ₩117,799 | ₩112,808 | ₩115,370 | +0.41% | 55.9만 |
|---|
| 2026.08.12 | ₩118,773 | ₩119,948 | ₩112,608 | ₩112,688 | -5.12% | 61.6만 |
|---|
| 2026.08.11 | ₩119,494 | ₩121,602 | ₩117,706 | ₩117,892 | -1.34% | 58.2만 |
|---|
| 2026.08.10 | ₩124,405 | ₩125,312 | ₩119,160 | ₩119,494 | -3.95% | 54.4만 |
|---|
| 2026.08.07 | ₩128,422 | ₩130,824 | ₩125,793 | ₩127,594 | -0.64% | 53.8만 |
|---|
| 2026.08.06 | ₩136,095 | ₩138,524 | ₩129,583 | ₩129,676 | -4.72% | 47.2만 |
|---|
| 2026.08.05 | ₩128,515 | ₩144,943 | ₩127,728 | ₩138,778 | +7.99% | 75.8만 |
|---|
| 2026.08.04 | ₩142,314 | ₩144,436 | ₩139,565 | ₩140,246 | -1.45% | 44.5만 |
|---|
| 2026.08.03 | ₩136,215 | ₩141,340 | ₩135,602 | ₩138,097 | +1.38% | 49.5만 |
|---|
| 2026.07.31 | ₩132,185 | ₩133,586 | ₩129,476 | ₩130,891 | -0.98% | 36.7만 |
|---|
| 2026.07.30 | ₩130,837 | ₩132,345 | ₩128,862 | ₩132,132 | +0.99% | 39.3만 |
|---|
| 2026.07.29 | ₩129,823 | ₩133,640 | ₩127,261 | ₩127,701 | -1.63% | 52.1만 |
|---|
| 2026.07.28 | ₩133,960 | ₩137,457 | ₩129,676 | ₩135,562 | +1.20% | 56.3만 |
|---|
| 2026.07.27 | ₩134,721 | ₩137,924 | ₩131,518 | ₩132,305 | -1.79% | 49.2만 |
|---|
| 2026.07.24 | ₩127,941 | ₩134,961 | ₩126,687 | ₩130,891 | +2.31% | 35.5만 |
|---|
| 2026.07.23 | ₩126,060 | ₩127,114 | ₩121,055 | ₩126,086 | +0.02% | 57.7만 |
|---|
| 2026.07.22 | ₩132,519 | ₩134,254 | ₩129,823 | ₩131,158 | -1.03% | 36만 |
|---|
| 2026.07.21 | ₩135,842 | ₩138,498 | ₩134,561 | ₩135,255 | -0.43% | 37.3만 |
|---|
| 2026.07.20 | ₩136,242 | ₩137,270 | ₩133,159 | ₩136,349 | +0.08% | 34만 |
|---|
| 2026.07.17 | ₩136,149 | ₩139,725 | ₩133,453 | ₩134,654 | -1.10% | 39.4만 |
|---|
| 2026.07.16 | ₩139,832 | ₩146,358 | ₩138,751 | ₩140,673 | +0.60% | 45.5만 |
|---|
| 2026.07.15 | ₩139,458 | ₩144,890 | ₩139,378 | ₩143,796 | +3.11% | 44.4만 |
|---|
| 2026.07.14 | ₩144,356 | ₩144,743 | ₩138,818 | ₩139,178 | -3.59% | 45.8만 |
|---|
| 2026.07.13 | ₩147,105 | ₩148,306 | ₩141,540 | ₩142,648 | -3.03% | 52.2만 |
|---|
| 2026.07.10 | ₩151,109 | ₩151,696 | ₩145,904 | ₩148,160 | -1.95% | 36.6만 |
|---|
| 2026.07.09 | ₩147,839 | ₩153,684 | ₩146,398 | ₩153,004 | +3.49% | 37.7만 |
|---|
| 2026.07.08 | ₩146,798 | ₩147,732 | ₩138,391 | ₩144,476 | -1.58% | 63.6만 |
|---|
| 2026.07.07 | ₩159,877 | ₩159,877 | ₩146,812 | ₩148,320 | -7.23% | 54.5만 |
|---|
| 2026.07.06 | ₩160,771 | ₩163,560 | ₩152,977 | ₩154,298 | -4.03% | 50.9만 |
|---|
| 2026.07.02 | ₩160,157 | ₩164,988 | ₩154,031 | ₩158,369 | -1.12% | 61.5만 |
|---|
| 2026.07.01 | ₩159,983 | ₩164,307 | ₩157,875 | ₩159,023 | -0.60% | 70.8만 |
|---|
| 2026.06.30 | ₩154,405 | ₩160,704 | ₩153,604 | ₩156,941 | +1.64% | 90.4만 |
|---|
| 2026.06.29 | ₩154,712 | ₩156,220 | ₩149,267 | ₩152,403 | -1.49% | 88.6만 |
|---|
| 2026.06.26 | ₩148,253 | ₩156,327 | ₩147,385 | ₩154,939 | +4.51% | 201.7만 |
|---|
| 2026.06.25 | ₩144,196 | ₩152,163 | ₩143,969 | ₩146,865 | +1.85% | 92.9만 |
|---|
| 2026.06.24 | ₩140,126 | ₩143,969 | ₩139,779 | ₩143,222 | +2.21% | 69.4만 |
|---|
| 2026.06.23 | ₩131,932 | ₩139,925 | ₩131,932 | ₩138,177 | +4.73% | 40만 |
|---|
| 2026.06.22 | ₩133,520 | ₩138,885 | ₩131,585 | ₩136,362 | +2.13% | 48.7만 |
|---|
| 2026.06.18 | ₩131,665 | ₩136,869 | ₩131,211 | ₩134,467 | +2.13% | 75.4만 |
|---|
| 2026.06.17 | ₩130,784 | ₩135,241 | ₩127,821 | ₩127,968 | -2.15% | 56.5만 |
|---|
| 2026.06.16 | ₩129,169 | ₩133,133 | ₩126,954 | ₩128,008 | -0.90% | 38.7만 |
|---|
| 2026.06.15 | ₩130,984 | ₩135,508 | ₩126,393 | ₩127,101 | -2.96% | 74.2만 |
|---|
| 2026.06.12 | ₩117,919 | ₩124,205 | ₩116,051 | ₩122,230 | +3.66% | 66.1만 |
|---|
| 2026.06.11 | ₩106,762 | ₩115,317 | ₩106,762 | ₩114,823 | +7.55% | 87.1만 |
|---|
| 2026.06.10 | ₩113,956 | ₩114,756 | ₩106,776 | ₩106,963 | -6.14% | 38.2만 |
|---|
| 2026.06.09 | ₩113,675 | ₩118,720 | ₩109,285 | ₩115,690 | +1.77% | 66.7만 |
|---|
| 2026.06.08 | ₩112,247 | ₩113,996 | ₩109,485 | ₩109,845 | -2.14% | 45.8만 |
|---|
| 2026.06.05 | ₩111,900 | ₩113,849 | ₩110,339 | ₩112,261 | +0.32% | 61만 |
|---|
| 2026.06.04 | ₩113,115 | ₩114,903 | ₩111,820 | ₩112,728 | -0.34% | 46.2만 |
|---|
| 2026.06.03 | ₩114,970 | ₩115,090 | ₩110,259 | ₩110,739 | -3.68% | 55.4만 |
|---|
| 2026.06.02 | ₩121,042 | ₩121,042 | ₩116,131 | ₩116,998 | -3.34% | 48.6만 |
|---|
| 2026.06.01 | ₩118,493 | ₩120,094 | ₩113,462 | ₩118,987 | +0.42% | 63만 |
|---|
| 2026.05.29 | ₩121,082 | ₩125,019 | ₩119,934 | ₩122,256 | +0.97% | 52.9만 |
|---|
| 2026.05.28 | ₩118,012 | ₩123,631 | ₩117,946 | ₩121,082 | +2.60% | 44.8만 |
|---|
| 2026.05.27 | ₩118,920 | ₩123,724 | ₩118,920 | ₩121,442 | +2.12% | 62만 |
|---|
| 2026.05.26 | ₩110,432 | ₩117,732 | ₩110,432 | ₩116,371 | +5.38% | 65.1만 |
|---|
| 2026.05.22 | ₩109,138 | ₩111,353 | ₩106,816 | ₩107,176 | -1.80% | 40.9만 |
|---|
| 2026.05.21 | ₩100,610 | ₩108,871 | ₩98,315 | ₩108,617 | +7.96% | 72.8만 |
|---|
| 2026.05.20 | ₩93,684 | ₩104,280 | ₩92,937 | ₩102,879 | +9.81% | 76.8만 |
|---|
| 2026.05.19 | ₩98,782 | ₩98,782 | ₩93,030 | ₩93,244 | -5.61% | 108.5만 |
|---|
| 2026.05.18 | ₩100,263 | ₩104,654 | ₩98,088 | ₩99,636 | -0.63% | 65.1만 |
|---|
| 2026.05.15 | ₩104,334 | ₩104,440 | ₩99,516 | ₩99,956 | -4.20% | 75.4만 |
|---|
| 2026.05.14 | ₩102,305 | ₩108,097 | ₩102,305 | ₩107,270 | +4.85% | 104.2만 |
|---|
| 2026.05.13 | ₩101,691 | ₩103,199 | ₩100,357 | ₩100,370 | -1.30% | 76.4만 |
|---|
| 2026.05.12 | ₩105,094 | ₩105,321 | ₩99,209 | ₩103,413 | -1.60% | 107.4만 |
|---|
| 2026.05.11 | ₩109,912 | ₩109,912 | ₩105,842 | ₩105,935 | -3.62% | 59만 |
|---|
| 2026.05.08 | ₩109,672 | ₩111,940 | ₩109,672 | ₩110,806 | +1.03% | 46만 |
|---|
| 2026.05.07 | ₩108,764 | ₩113,435 | ₩107,563 | ₩109,672 | +0.83% | 75.2만 |
|---|
| 2026.05.06 | ₩107,243 | ₩110,259 | ₩105,428 | ₩106,869 | -0.35% | 48.3만 |
|---|
| 2026.05.05 | ₩96,833 | ₩101,865 | ₩96,833 | ₩101,091 | +4.40% | 46.6만 |
|---|
| 2026.05.04 | ₩100,063 | ₩100,877 | ₩93,791 | ₩96,046 | -4.01% | 50.8만 |
|---|
| 2026.05.01 | ₩98,528 | ₩107,857 | ₩98,528 | ₩100,116 | +1.61% | 104.1만 |
|---|
| 2026.04.30 | ₩100,770 | ₩104,347 | ₩100,116 | ₩100,944 | +0.17% | 76.3만 |
|---|
| 2026.04.29 | ₩102,105 | ₩102,519 | ₩97,527 | ₩99,436 | -2.61% | 55.8만 |
|---|
| 2026.04.28 | ₩105,788 | ₩106,602 | ₩102,732 | ₩103,840 | -1.84% | 34.7만 |
|---|
| 2026.04.27 | ₩105,348 | ₩107,723 | ₩104,414 | ₩105,948 | +0.57% | 36만 |
|---|
| 2026.04.24 | ₩104,934 | ₩109,245 | ₩104,454 | ₩105,508 | +0.55% | 36.9만 |
|---|
| 2026.04.23 | ₩108,324 | ₩110,259 | ₩103,653 | ₩105,081 | -2.99% | 60.6만 |
|---|
| 2026.04.22 | ₩114,409 | ₩114,543 | ₩106,923 | ₩107,630 | -5.93% | 52.6만 |
|---|
| 2026.04.21 | ₩119,974 | ₩122,310 | ₩113,622 | ₩114,196 | -4.82% | 41.7만 |
|---|
| 2026.04.20 | ₩121,549 | ₩123,004 | ₩118,733 | ₩120,575 | -0.80% | 41.9만 |
|---|
| 2026.04.17 | ₩119,827 | ₩127,741 | ₩119,040 | ₩122,497 | +2.23% | 66.6만 |
|---|
| 2026.04.16 | ₩118,440 | ₩119,867 | ₩112,047 | ₩112,421 | -5.08% | 64만 |
|---|
| 2026.04.15 | ₩119,294 | ₩120,428 | ₩116,998 | ₩117,759 | -1.29% | 31.7만 |
|---|
| 2026.04.14 | ₩116,531 | ₩122,590 | ₩116,037 | ₩119,908 | +2.90% | 52.5만 |
|---|
| 2026.04.13 | ₩110,686 | ₩113,835 | ₩108,991 | ₩113,755 | +2.77% | 32.2만 |
|---|
| 2026.04.10 | ₩116,198 | ₩117,639 | ₩113,101 | ₩114,209 | -1.71% | 18.4만 |
|---|
| 2026.04.09 | ₩114,009 | ₩117,599 | ₩112,074 | ₩115,944 | +1.70% | 49.4만 |
|---|
| 2026.04.08 | ₩121,015 | ₩126,300 | ₩113,435 | ₩115,477 | -4.58% | 97.3만 |
|---|
| 2026.04.07 | ₩105,935 | ₩108,497 | ₩104,387 | ₩107,750 | +1.71% | 43만 |
|---|
| 2026.04.06 | ₩109,485 | ₩110,499 | ₩106,095 | ₩108,070 | -1.29% | 43만 |
|---|
| 2026.04.02 | ₩105,121 | ₩111,540 | ₩103,987 | ₩110,552 | +5.17% | 43.3만 |
|---|
| 2026.04.01 | ₩110,419 | ₩114,890 | ₩108,537 | ₩110,926 | +0.46% | 44.2만 |
|---|
| 2026.03.31 | ₩105,081 | ₩109,979 | ₩102,959 | ₩108,150 | +2.92% | 42.3만 |
|---|
| 2026.03.30 | ₩105,828 | ₩107,563 | ₩101,411 | ₩102,172 | -3.46% | 37만 |
|---|
| 2026.03.27 | ₩109,431 | ₩111,020 | ₩104,427 | ₩105,962 | -3.17% | 36만 |
|---|
| 2026.03.26 | ₩110,966 | ₩113,942 | ₩110,446 | ₩112,007 | +0.94% | 19.3만 |
|---|
| 2026.03.25 | ₩114,823 | ₩117,465 | ₩111,473 | ₩113,288 | -1.34% | 40.1만 |
|---|
| 2026.03.24 | ₩108,110 | ₩112,781 | ₩106,816 | ₩111,620 | +3.25% | 27.4만 |
|---|
| 2026.03.23 | ₩111,300 | ₩111,887 | ₩107,203 | ₩109,885 | -1.27% | 51.2만 |
|---|
| 2026.03.20 | ₩105,068 | ₩106,442 | ₩101,331 | ₩102,826 | -2.13% | 50.7만 |
|---|
| 2026.03.19 | ₩100,877 | ₩106,616 | ₩99,382 | ₩105,735 | +4.82% | 29.8만 |
|---|
| 2026.03.18 | ₩105,922 | ₩107,456 | ₩101,398 | ₩103,012 | -2.75% | 52.2만 |
|---|
| 2026.03.17 | ₩104,894 | ₩109,138 | ₩104,454 | ₩106,762 | +1.78% | 57만 |
|---|
| 2026.03.16 | ₩102,852 | ₩103,973 | ₩99,049 | ₩99,636 | -3.13% | 62만 |
|---|
| 2026.03.13 | ₩105,321 | ₩105,321 | ₩98,568 | ₩100,143 | -4.92% | 54만 |
|---|
| 2026.03.12 | ₩105,041 | ₩108,057 | ₩102,345 | ₩102,839 | -2.10% | 59.6만 |
|---|
| 2026.03.11 | ₩108,671 | ₩111,206 | ₩107,310 | ₩109,632 | +0.88% | 39.5만 |
|---|
| 2026.03.10 | ₩109,899 | ₩116,318 | ₩106,722 | ₩111,767 | +1.70% | 78.5만 |
|---|
| 2026.03.09 | ₩101,171 | ₩110,486 | ₩98,862 | ₩110,072 | +8.80% | 74.1만 |
|---|
| 2026.03.06 | ₩107,003 | ₩109,458 | ₩104,320 | ₩106,095 | -0.85% | 42.3만 |
|---|
| 2026.03.05 | ₩120,121 | ₩120,201 | ₩109,725 | ₩112,274 | -6.53% | 87.5만 |
|---|
| 2026.03.04 | ₩131,678 | ₩133,039 | ₩122,043 | ₩122,897 | -6.67% | 61.8만 |
|---|
| 2026.03.03 | ₩125,112 | ₩129,890 | ₩120,481 | ₩128,021 | +2.33% | 61.2만 |
|---|
| 2026.03.02 | ₩129,423 | ₩134,921 | ₩127,194 | ₩130,397 | +0.75% | 43.8만 |
|---|
| 2026.02.27 | ₩138,791 | ₩139,699 | ₩132,679 | ₩136,322 | -1.78% | 41.7만 |
|---|
| 2026.02.26 | ₩139,325 | ₩144,930 | ₩138,564 | ₩142,127 | +2.01% | 37.9만 |
|---|
| 2026.02.25 | ₩141,514 | ₩141,514 | ₩136,282 | ₩137,110 | -3.11% | 27.4만 |
|---|
| 2026.02.24 | ₩139,018 | ₩142,621 | ₩135,655 | ₩138,377 | -0.46% | 42.7만 |
|---|
| 2026.02.23 | ₩141,407 | ₩142,942 | ₩137,310 | ₩138,377 | -2.14% | 45.3만 |
|---|
| 2026.02.20 | ₩138,498 | ₩144,089 | ₩136,336 | ₩143,622 | +3.70% | 33.8만 |
|---|
| 2026.02.19 | ₩144,209 | ₩144,209 | ₩136,509 | ₩139,031 | -3.59% | 38.5만 |
|---|
| 2026.02.18 | ₩149,748 | ₩154,272 | ₩144,516 | ₩146,478 | -2.18% | 44만 |
|---|
| 2026.02.17 | ₩148,493 | ₩153,791 | ₩147,519 | ₩152,190 | +2.49% | 43.6만 |
|---|
| 2026.02.13 | ₩146,131 | ₩151,309 | ₩142,795 | ₩148,533 | +1.64% | 46.6만 |
|---|
| 2026.02.12 | ₩149,281 | ₩151,563 | ₩138,938 | ₩145,837 | -2.31% | 69.6만 |
|---|
| 2026.02.11 | ₩152,857 | ₩155,753 | ₩141,887 | ₩145,904 | -4.55% | 58.1만 |
|---|
| 2026.02.10 | ₩150,895 | ₩154,138 | ₩149,547 | ₩152,590 | +1.12% | 43.7만 |
|---|
| 2026.02.09 | ₩153,191 | ₩157,475 | ₩151,456 | ₩152,043 | -0.75% | 77.7만 |
|---|
| 2026.02.06 | ₩135,628 | ₩156,487 | ₩134,601 | ₩153,191 | +12.95% | 161.9만 |
|---|
| 2026.02.05 | ₩136,496 | ₩138,925 | ₩129,850 | ₩132,679 | -2.80% | 95.2만 |
|---|
| 2026.02.04 | ₩125,886 | ₩134,067 | ₩125,619 | ₩133,266 | +5.86% | 126.8만 |
|---|
| 2026.02.03 | ₩123,738 | ₩128,395 | ₩122,430 | ₩123,818 | +0.06% | 60.2만 |
|---|
| 2026.02.02 | ₩118,373 | ₩124,432 | ₩118,373 | ₩121,522 | +2.66% | 49.9만 |
|---|
| 2026.01.30 | ₩119,961 | ₩121,776 | ₩116,331 | ₩118,279 | -1.40% | 49.2만 |
|---|
| 2026.01.29 | ₩117,625 | ₩122,043 | ₩116,091 | ₩122,029 | +3.74% | 70.5만 |
|---|
| 2026.01.28 | ₩116,491 | ₩118,279 | ₩114,756 | ₩115,770 | -0.62% | 33.9만 |
|---|
| 2026.01.27 | ₩115,504 | ₩116,224 | ₩113,315 | ₩113,902 | -1.39% | 49.9만 |
|---|
| 2026.01.26 | ₩117,212 | ₩118,746 | ₩114,449 | ₩114,943 | -1.94% | 39.5만 |
|---|
| 2026.01.23 | ₩118,640 | ₩119,961 | ₩117,145 | ₩118,133 | -0.43% | 40.2만 |
|---|
| 2026.01.22 | ₩122,376 | ₩124,939 | ₩119,827 | ₩120,548 | -1.49% | 39.5만 |
|---|
| 2026.01.21 | ₩120,682 | ₩122,256 | ₩118,880 | ₩120,922 | +0.20% | 49.6만 |
|---|
| 2026.01.20 | ₩121,002 | ₩122,443 | ₩117,439 | ₩118,359 | -2.18% | 55.3만 |
|---|
| 2026.01.16 | ₩118,213 | ₩120,695 | ₩115,517 | ₩120,041 | +1.55% | 34.6만 |
|---|
| 2026.01.15 | ₩115,864 | ₩120,281 | ₩114,810 | ₩118,600 | +2.36% | 47만 |
|---|
| 2026.01.14 | ₩114,770 | ₩116,318 | ₩112,114 | ₩115,423 | +0.57% | 84.4만 |
|---|
| 2026.01.13 | ₩115,704 | ₩119,774 | ₩113,448 | ₩114,863 | -0.73% | 82.4만 |
|---|
| 2026.01.12 | ₩120,975 | ₩122,777 | ₩115,317 | ₩118,787 | -1.81% | 191.2만 |
|---|
| 2026.01.09 | ₩125,926 | ₩129,303 | ₩124,525 | ₩126,740 | +0.65% | 41.4만 |
|---|
| 2026.01.08 | ₩122,523 | ₩125,446 | ₩122,523 | ₩123,404 | +0.72% | 31.9만 |
|---|
| 2026.01.07 | ₩125,112 | ₩127,034 | ₩121,976 | ₩124,045 | -0.85% | 25.2만 |
|---|
| 2026.01.06 | ₩124,458 | ₩126,086 | ₩121,469 | ₩124,378 | -0.06% | 36.4만 |
|---|
| 2026.01.05 | ₩116,558 | ₩123,551 | ₩116,558 | ₩122,763 | +5.32% | 38.9만 |
|---|
| 2026.01.02 | ₩113,982 | ₩117,639 | ₩112,714 | ₩117,452 | +3.04% | 28.8만 |
|---|
| 2025.12.31 | ₩115,544 | ₩115,584 | ₩113,035 | ₩113,795 | -1.51% | 18.7만 |
|---|
| 2025.12.30 | ₩113,462 | ₩116,705 | ₩112,261 | ₩115,957 | +2.20% | 23.2만 |
|---|
| 2025.12.29 | ₩110,913 | ₩113,101 | ₩110,552 | ₩112,968 | +1.85% | 22.5만 |
|---|
| 2025.12.26 | ₩112,047 | ₩113,609 | ₩111,834 | ₩112,981 | +0.83% | 17만 |
|---|
| 2025.12.24 | ₩111,060 | ₩113,715 | ₩109,565 | ₩112,955 | +1.71% | 10.7만 |
|---|
| 2025.12.23 | ₩113,141 | ₩113,956 | ₩110,686 | ₩111,100 | -1.80% | 22.6만 |
|---|
| 2025.12.22 | ₩114,476 | ₩115,077 | ₩112,754 | ₩113,982 | -0.43% | 27.1만 |
|---|
| 2025.12.19 | ₩112,621 | ₩115,303 | ₩110,686 | ₩113,622 | +0.89% | 47.6만 |
|---|
| 2025.12.18 | ₩115,811 | ₩117,345 | ₩113,755 | ₩114,423 | -1.20% | 22.2만 |
|---|
| 2025.12.17 | ₩116,104 | ₩119,334 | ₩113,715 | ₩114,089 | -1.74% | 26.9만 |
|---|
| 2025.12.16 | ₩116,545 | ₩120,174 | ₩110,993 | ₩116,384 | -0.14% | 35.7만 |
|---|
| 2025.12.15 | ₩117,385 | ₩117,746 | ₩114,062 | ₩117,118 | -0.23% | 38.8만 |
|---|
| 2025.12.12 | ₩117,599 | ₩124,111 | ₩114,543 | ₩114,583 | -2.56% | 65.5만 |
|---|
| 2025.12.11 | ₩110,379 | ₩112,474 | ₩107,843 | ₩112,314 | +1.75% | 30.7만 |
|---|
| 2025.12.10 | ₩110,819 | ₩113,435 | ₩108,738 | ₩110,099 | -0.65% | 36.5만 |
|---|
| 2025.12.09 | ₩109,405 | ₩111,233 | ₩107,710 | ₩110,205 | +0.73% | 20.2만 |
|---|
| 2025.12.08 | ₩109,885 | ₩111,367 | ₩108,391 | ₩109,752 | -0.12% | 33.4만 |
|---|
| 2025.12.05 | ₩105,828 | ₩111,313 | ₩104,787 | ₩110,286 | +4.21% | 21.9만 |
|---|
| 2025.12.04 | ₩105,428 | ₩108,084 | ₩104,347 | ₩106,015 | +0.56% | 25.2만 |
|---|
| 2025.12.03 | ₩103,907 | ₩107,830 | ₩103,880 | ₩106,642 | +2.63% | 32.5만 |
|---|
| 2025.12.02 | ₩101,678 | ₩106,562 | ₩99,342 | ₩103,413 | +1.71% | 38.5만 |
|---|
| 2025.12.01 | ₩98,902 | ₩103,733 | ₩98,355 | ₩101,304 | +2.43% | 34.6만 |
|---|
| 2025.11.28 | ₩103,479 | ₩103,733 | ₩100,423 | ₩101,424 | -1.99% | 16.2만 |
|---|
| 2025.11.26 | ₩95,566 | ₩104,454 | ₩95,566 | ₩103,533 | +8.34% | 49만 |
|---|
| 2025.11.25 | ₩91,469 | ₩99,956 | ₩91,469 | ₩96,767 | +5.79% | 48.1만 |
|---|
| 2025.11.24 | ₩87,118 | ₩91,882 | ₩86,224 | ₩91,362 | +4.87% | 32만 |
|---|
| 2025.11.21 | ₩82,487 | ₩88,720 | ₩82,207 | ₩87,345 | +5.89% | 40.9만 |
|---|
| 2025.11.20 | ₩84,596 | ₩85,944 | ₩81,887 | ₩82,434 | -2.56% | 22.9만 |
|---|
| 2025.11.19 | ₩85,744 | ₩86,211 | ₩82,354 | ₩82,607 | -3.66% | 23.3만 |
|---|
| 2025.11.18 | ₩82,474 | ₩86,224 | ₩82,167 | ₩85,010 | +3.07% | 33.1만 |
|---|
| 2025.11.17 | ₩87,772 | ₩87,879 | ₩82,768 | ₩83,969 | -4.33% | 28.7만 |
|---|
| 2025.11.14 | ₩86,865 | ₩88,746 | ₩85,623 | ₩88,026 | +1.34% | 29만 |
|---|
| 2025.11.13 | ₩90,721 | ₩93,457 | ₩88,546 | ₩88,760 | -2.16% | 24.6만 |
|---|
| 2025.11.12 | ₩88,933 | ₩93,043 | ₩88,893 | ₩92,176 | +3.65% | 30.5만 |
|---|
| 2025.11.11 | ₩90,748 | ₩93,177 | ₩88,533 | ₩89,093 | -1.82% | 32.7만 |
|---|
| 2025.11.10 | ₩96,580 | ₩96,700 | ₩90,908 | ₩91,175 | -5.60% | 27.9만 |
|---|
| 2025.11.07 | ₩89,961 | ₩95,753 | ₩87,639 | ₩94,605 | +5.16% | 37만 |
|---|
| 2025.11.06 | ₩93,177 | ₩95,152 | ₩89,680 | ₩91,962 | -1.30% | 40만 |
|---|
| 2025.11.05 | ₩79,912 | ₩97,060 | ₩78,777 | ₩96,847 | +21.19% | 108.2만 |
|---|
| 2025.11.04 | ₩81,273 | ₩81,713 | ₩76,215 | ₩77,443 | -4.71% | 51.6만 |
|---|
| 2025.11.03 | ₩82,981 | ₩84,356 | ₩81,246 | ₩82,647 | -0.40% | 25.8만 |
|---|
| 2025.10.31 | ₩80,846 | ₩83,115 | ₩80,526 | ₩82,981 | +2.64% | 31.2만 |
|---|
| 2025.10.30 | ₩83,074 | ₩84,436 | ₩81,046 | ₩81,526 | -1.86% | 20만 |
|---|
| 2025.10.29 | ₩83,155 | ₩85,477 | ₩82,207 | ₩83,315 | +0.19% | 20만 |
|---|
| 2025.10.28 | ₩86,744 | ₩87,145 | ₩83,408 | ₩84,476 | -2.62% | 23.3만 |
|---|
| 2025.10.27 | ₩88,893 | ₩90,588 | ₩87,131 | ₩87,372 | -1.71% | 23.4만 |
|---|
| 2025.10.24 | ₩86,464 | ₩89,480 | ₩86,464 | ₩88,760 | +2.65% | 26.2만 |
|---|
| 2025.10.23 | ₩88,813 | ₩89,400 | ₩85,797 | ₩86,464 | -2.64% | 29.7만 |
|---|
| 2025.10.22 | ₩90,601 | ₩91,415 | ₩88,346 | ₩88,559 | -2.25% | 28.3만 |
|---|
| 2025.10.21 | ₩87,025 | ₩91,442 | ₩87,011 | ₩90,615 | +4.13% | 47.1만 |
|---|
| 2025.10.20 | ₩85,410 | ₩89,147 | ₩84,970 | ₩87,959 | +2.98% | 19.5만 |
|---|
| 2025.10.17 | ₩86,317 | ₩86,544 | ₩84,743 | ₩85,343 | -1.13% | 30.3만 |
|---|
| 2025.10.16 | ₩86,971 | ₩88,239 | ₩81,967 | ₩87,545 | +0.66% | 47.2만 |
|---|
| 2025.10.15 | ₩86,918 | ₩87,785 | ₩85,597 | ₩87,532 | +0.71% | 16.4만 |
|---|
| 2025.10.14 | ₩80,365 | ₩87,919 | ₩80,365 | ₩86,905 | +8.14% | 23.7만 |
|---|
| 2025.10.13 | ₩80,272 | ₩81,953 | ₩79,431 | ₩81,460 | +1.48% | 12.6만 |
|---|
| 2025.10.10 | ₩81,500 | ₩82,501 | ₩77,576 | ₩78,404 | -3.80% | 27.9만 |
|---|