시장 데이터를 불러오는 중
전체 종목
Alight, Inc. Class A Common Stock 과거 주가
Alight, Inc. Class A Common Stock · ALIT · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alight, Inc. Class A Common Stock · ALIT · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,904 | ₩13,280 | ₩12,167 | ₩12,543 | -2.80% | 41.5만 |
| 2026.10.08 | ₩13,213 | ₩13,306 | ₩12,717 | ₩13,079 | -1.01% | 56.5만 |
| 2026.10.07 | ₩11,980 | ₩13,534 | ₩11,926 | ₩13,306 | +11.07% | 48.6만 |
| 2026.10.06 | ₩11,752 | ₩12,529 | ₩11,591 | ₩12,141 | +3.31% | 47.2만 |
| 2026.10.05 | ₩11,712 | ₩11,899 | ₩11,404 | ₩11,712 | 0.00% | 41.4만 |
| 2026.10.02 | ₩12,395 | ₩12,395 | ₩11,665 | ₩11,859 | -4.32% | 48.9만 |
| 2026.10.01 | ₩11,913 | ₩12,583 | ₩11,873 | ₩12,141 | +1.91% | 78.3만 |
| 2026.09.30 | ₩12,315 | ₩12,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,953 |
| -2.94% |
| 58.4만 |
| 2026.09.29 | ₩13,239 | ₩13,414 | ₩12,087 | ₩12,368 | -6.58% | 61.9만 |
|---|
| 2026.09.28 | ₩14,499 | ₩14,499 | ₩12,998 | ₩13,226 | -8.78% | 78.3만 |
|---|
| 2026.09.25 | ₩14,981 | ₩15,598 | ₩14,526 | ₩14,767 | -1.43% | 40.6만 |
|---|
| 2026.09.24 | ₩16,817 | ₩16,857 | ₩14,546 | ₩15,115 | -10.12% | 61.5만 |
|---|
| 2026.09.23 | ₩17,206 | ₩17,521 | ₩16,476 | ₩16,804 | -2.34% | 38만 |
|---|
| 2026.09.22 | ₩16,228 | ₩17,695 | ₩16,094 | ₩17,300 | +6.61% | 53만 |
|---|
| 2026.09.21 | ₩15,531 | ₩16,161 | ₩15,491 | ₩15,960 | +2.76% | 37.8만 |
|---|
| 2026.09.18 | ₩16,415 | ₩16,415 | ₩15,685 | ₩15,772 | -3.92% | 73.2만 |
|---|
| 2026.09.17 | ₩16,000 | ₩16,777 | ₩15,919 | ₩16,469 | +2.93% | 38.2만 |
|---|
| 2026.09.16 | ₩16,013 | ₩16,348 | ₩15,571 | ₩15,946 | -0.42% | 43만 |
|---|
| 2026.09.15 | ₩16,281 | ₩16,589 | ₩15,906 | ₩15,906 | -2.30% | 32.9만 |
|---|
| 2026.09.14 | ₩16,214 | ₩16,770 | ₩16,103 | ₩16,576 | +2.23% | 44만 |
|---|
| 2026.09.11 | ₩16,375 | ₩16,811 | ₩15,869 | ₩16,027 | -2.13% | 37만 |
|---|
| 2026.09.10 | ₩17,072 | ₩17,072 | ₩16,053 | ₩16,147 | -5.42% | 44.5만 |
|---|
| 2026.09.09 | ₩18,037 | ₩18,037 | ₩16,522 | ₩16,817 | -6.76% | 46.7만 |
|---|
| 2026.09.08 | ₩19,846 | ₩19,846 | ₩17,950 | ₩18,023 | -9.18% | 40.3만 |
|---|
| 2026.09.04 | ₩19,939 | ₩20,060 | ₩19,095 | ₩19,993 | +0.27% | 39.8만 |
|---|
| 2026.09.03 | ₩19,256 | ₩20,234 | ₩19,256 | ₩19,953 | +3.62% | 42.9만 |
|---|
| 2026.09.02 | ₩18,318 | ₩19,323 | ₩18,318 | ₩18,975 | +3.58% | 39.4만 |
|---|
| 2026.09.01 | ₩18,975 | ₩19,202 | ₩18,519 | ₩18,519 | -2.40% | 38만 |
|---|
| 2026.08.31 | ₩19,068 | ₩19,645 | ₩18,452 | ₩19,176 | +0.56% | 39.1만 |
|---|
| 2026.08.28 | ₩19,042 | ₩19,826 | ₩18,787 | ₩18,787 | -1.34% | 40.8만 |
|---|
| 2026.08.27 | ₩19,484 | ₩19,805 | ₩18,720 | ₩19,042 | -2.27% | 27.1만 |
|---|
| 2026.08.26 | ₩19,899 | ₩20,107 | ₩19,149 | ₩19,202 | -3.50% | 31.4만 |
|---|
| 2026.08.25 | ₩19,805 | ₩20,288 | ₩19,497 | ₩20,047 | +1.22% | 41.8만 |
|---|
| 2026.08.24 | ₩19,055 | ₩20,824 | ₩19,055 | ₩19,926 | +4.57% | 70.9만 |
|---|
| 2026.08.21 | ₩18,144 | ₩19,243 | ₩17,956 | ₩19,055 | +5.02% | 54만 |
|---|
| 2026.08.20 | ₩18,090 | ₩18,358 | ₩17,876 | ₩17,970 | -0.67% | 47.2만 |
|---|
| 2026.08.19 | ₩18,130 | ₩19,176 | ₩18,104 | ₩18,452 | +1.77% | 37.4만 |
|---|
| 2026.08.18 | ₩17,782 | ₩18,337 | ₩17,648 | ₩17,996 | +1.21% | 62만 |
|---|
| 2026.08.17 | ₩18,197 | ₩18,599 | ₩17,769 | ₩18,010 | -1.03% | 40.4만 |
|---|
| 2026.08.14 | ₩19,859 | ₩19,960 | ₩18,251 | ₩18,492 | -6.88% | 33.2만 |
|---|
| 2026.08.13 | ₩18,774 | ₩19,950 | ₩18,602 | ₩19,604 | +4.43% | 44.1만 |
|---|
| 2026.08.12 | ₩17,996 | ₩18,854 | ₩17,514 | ₩18,747 | +4.17% | 42.7만 |
|---|
| 2026.08.11 | ₩19,913 | ₩20,033 | ₩18,077 | ₩18,104 | -9.08% | 45.8만 |
|---|
| 2026.08.10 | ₩20,100 | ₩20,650 | ₩19,283 | ₩19,618 | -2.40% | 50.1만 |
|---|
| 2026.08.07 | ₩20,596 | ₩21,253 | ₩20,127 | ₩20,261 | -1.63% | 41만 |
|---|
| 2026.08.06 | ₩19,109 | ₩21,199 | ₩19,095 | ₩20,891 | +9.33% | 67만 |
|---|
| 2026.08.05 | ₩20,308 | ₩20,543 | ₩18,144 | ₩19,336 | -4.78% | 153만 |
|---|
| 2026.08.04 | ₩25,581 | ₩27,068 | ₩22,660 | ₩23,022 | -10.01% | 135.2만 |
|---|
| 2026.08.03 | ₩23,906 | ₩26,372 | ₩23,832 | ₩26,305 | +10.03% | 56.2만 |
|---|
| 2026.07.31 | ₩24,120 | ₩24,339 | ₩22,030 | ₩22,754 | -5.67% | 53.6만 |
|---|
| 2026.07.30 | ₩26,425 | ₩26,559 | ₩23,397 | ₩24,482 | -7.35% | 52.8만 |
|---|
| 2026.07.29 | ₩26,452 | ₩27,899 | ₩25,956 | ₩27,189 | +2.79% | 61.8만 |
|---|
| 2026.07.28 | ₩26,439 | ₩27,819 | ₩26,358 | ₩26,613 | +0.66% | 57.7만 |
|---|
| 2026.07.27 | ₩25,782 | ₩28,181 | ₩25,621 | ₩26,439 | +2.55% | 58.4만 |
|---|
| 2026.07.24 | ₩24,576 | ₩25,836 | ₩24,297 | ₩25,286 | +2.89% | 34.6만 |
|---|
| 2026.07.23 | ₩25,996 | ₩25,996 | ₩23,772 | ₩24,496 | -5.77% | 36.6만 |
|---|
| 2026.07.22 | ₩25,179 | ₩26,010 | ₩24,429 | ₩25,903 | +2.87% | 57.2만 |
|---|
| 2026.07.21 | ₩27,216 | ₩28,340 | ₩24,214 | ₩25,166 | -7.53% | 78.9만 |
|---|
| 2026.07.20 | ₩28,047 | ₩28,837 | ₩27,008 | ₩27,269 | -2.77% | 44.7만 |
|---|
| 2026.07.17 | ₩28,690 | ₩29,166 | ₩27,269 | ₩29,132 | +1.54% | 48만 |
|---|
| 2026.07.16 | ₩29,588 | ₩29,896 | ₩27,564 | ₩28,904 | -2.31% | 61.4만 |
|---|
| 2026.07.15 | ₩29,400 | ₩31,732 | ₩28,998 | ₩29,145 | -0.87% | 74.8만 |
|---|
| 2026.07.14 | ₩27,082 | ₩29,708 | ₩26,559 | ₩29,400 | +8.56% | 93.7만 |
|---|
| 2026.07.13 | ₩26,666 | ₩28,328 | ₩26,278 | ₩27,926 | +4.72% | 88.2만 |
|---|
| 2026.07.10 | ₩25,005 | ₩26,586 | ₩24,295 | ₩26,291 | +5.14% | 57.5만 |
|---|
| 2026.07.09 | ₩26,345 | ₩26,345 | ₩24,228 | ₩24,697 | -6.26% | 67.7만 |
|---|
| 2026.07.08 | ₩24,777 | ₩27,738 | ₩24,442 | ₩26,975 | +8.87% | 119.4만 |
|---|
| 2026.07.07 | ₩21,507 | ₩25,648 | ₩21,507 | ₩25,514 | +18.63% | 126만 |
|---|
| 2026.07.06 | ₩18,988 | ₩23,035 | ₩18,908 | ₩22,392 | +17.93% | 134.4만 |
|---|
| 2026.07.02 | ₩17,621 | ₩19,149 | ₩17,103 | ₩19,109 | +8.44% | 120.5만 |
|---|
| 2026.07.01 | ₩15,290 | ₩19,765 | ₩15,156 | ₩18,398 | +20.33% | 175.4만 |
|---|
| 2026.06.30 | ₩14,874 | ₩15,276 | ₩14,070 | ₩15,008 | +0.90% | 131.7만 |
|---|
| 2026.06.29 | ₩15,437 | ₩15,919 | ₩13,990 | ₩14,740 | -4.51% | 157.6만 |
|---|
| 2026.06.26 | ₩15,062 | ₩16,750 | ₩14,874 | ₩15,464 | +2.67% | 416.4만 |
|---|
| 2026.06.25 | ₩15,383 | ₩16,697 | ₩14,901 | ₩15,115 | -1.74% | 157만 |
|---|
| 2026.06.24 | ₩13,668 | ₩15,946 | ₩13,588 | ₩15,357 | +12.35% | 199.7만 |
|---|
| 2026.06.23 | ₩14,740 | ₩15,732 | ₩13,936 | ₩14,043 | -4.73% | 171.6만 |
|---|
| 2026.06.22 | ₩15,223 | ₩16,482 | ₩14,740 | ₩14,740 | -3.17% | 151.2만 |
|---|
| 2026.06.18 | ₩14,740 | ₩15,491 | ₩14,365 | ₩15,249 | +3.45% | 194.1만 |
|---|
| 2026.06.17 | ₩16,884 | ₩18,358 | ₩15,812 | ₩15,946 | -5.56% | 175.5만 |
|---|
| 2026.06.16 | ₩18,305 | ₩18,305 | ₩15,759 | ₩16,536 | -9.66% | 235.7만 |
|---|
| 2026.06.15 | ₩20,127 | ₩22,191 | ₩17,688 | ₩17,742 | -11.85% | 176만 |
|---|
| 2026.06.12 | ₩18,224 | ₩21,333 | ₩17,822 | ₩20,476 | +12.35% | 154.2만 |
|---|
| 2026.06.11 | ₩17,608 | ₩18,948 | ₩17,420 | ₩18,331 | +4.11% | 132.1만 |
|---|
| 2026.06.10 | ₩18,626 | ₩18,626 | ₩17,420 | ₩17,527 | -5.90% | 121.6만 |
|---|
| 2026.06.09 | ₩19,832 | ₩20,315 | ₩18,492 | ₩18,680 | -5.81% | 161.9만 |
|---|
| 2026.06.08 | ₩19,671 | ₩21,708 | ₩18,921 | ₩19,698 | +0.14% | 134.4만 |
|---|
| 2026.06.05 | ₩20,127 | ₩21,950 | ₩19,457 | ₩19,457 | -3.33% | 137.6만 |
|---|
| 2026.06.04 | ₩19,671 | ₩22,352 | ₩19,591 | ₩19,859 | +0.95% | 151.6만 |
|---|
| 2026.06.03 | ₩22,378 | ₩22,378 | ₩19,162 | ₩19,403 | -13.29% | 200.1만 |
|---|
| 2026.06.02 | ₩24,308 | ₩25,139 | ₩21,923 | ₩22,137 | -8.93% | 147.8만 |
|---|
| 2026.06.01 | ₩25,246 | ₩25,916 | ₩24,120 | ₩25,434 | +0.74% | 114.3만 |
|---|
| 2026.05.29 | ₩25,273 | ₩27,336 | ₩24,120 | ₩25,246 | -0.11% | 182.7만 |
|---|
| 2026.05.28 | ₩23,316 | ₩25,380 | ₩23,209 | ₩25,326 | +8.62% | 108.6만 |
|---|
| 2026.05.27 | ₩23,745 | ₩24,656 | ₩22,539 | ₩23,316 | -1.81% | 133.8만 |
|---|
| 2026.05.26 | ₩21,708 | ₩24,067 | ₩21,628 | ₩23,745 | +9.38% | 136.2만 |
|---|
| 2026.05.22 | ₩21,708 | ₩22,512 | ₩20,368 | ₩21,923 | +0.99% | 60.1만 |
|---|
| 2026.05.21 | ₩21,065 | ₩21,869 | ₩20,100 | ₩21,655 | +2.80% | 121.2만 |
|---|
| 2026.05.20 | ₩22,110 | ₩22,512 | ₩20,422 | ₩21,467 | -2.91% | 105만 |
|---|
| 2026.05.19 | ₩21,440 | ₩22,780 | ₩21,065 | ₩22,700 | +5.88% | 76.1만 |
|---|
| 2026.05.18 | ₩21,172 | ₩21,521 | ₩19,564 | ₩21,494 | +1.52% | 92.4만 |
|---|
| 2026.05.15 | ₩20,931 | ₩22,754 | ₩20,878 | ₩21,065 | +0.64% | 51.3만 |
|---|
| 2026.05.14 | ₩21,092 | ₩22,110 | ₩20,154 | ₩21,440 | +1.65% | 150.6만 |
|---|
| 2026.05.13 | ₩19,484 | ₩21,333 | ₩18,278 | ₩21,226 | +8.94% | 143.2만 |
|---|
| 2026.05.12 | ₩22,003 | ₩22,244 | ₩19,082 | ₩19,457 | -11.57% | 202.4만 |
|---|
| 2026.05.11 | ₩25,058 | ₩25,460 | ₩21,896 | ₩22,191 | -11.44% | 230.1만 |
|---|
| 2026.05.08 | ₩23,316 | ₩25,970 | ₩22,164 | ₩25,058 | +7.47% | 130.1만 |
|---|
| 2026.05.07 | ₩24,871 | ₩25,675 | ₩22,566 | ₩23,316 | -6.25% | 113.1만 |
|---|
| 2026.05.06 | ₩27,738 | ₩27,872 | ₩22,539 | ₩25,085 | -9.57% | 176.1만 |
|---|
| 2026.05.05 | ₩21,548 | ₩24,013 | ₩21,199 | ₩23,370 | +8.46% | 138.3만 |
|---|
| 2026.05.04 | ₩20,985 | ₩22,459 | ₩20,368 | ₩21,708 | +3.45% | 102.7만 |
|---|
| 2026.05.01 | ₩22,352 | ₩22,459 | ₩20,663 | ₩20,958 | -6.24% | 84.3만 |
|---|
| 2026.04.30 | ₩20,154 | ₩22,164 | ₩19,296 | ₩22,164 | +9.97% | 107.9만 |
|---|
| 2026.04.29 | ₩19,430 | ₩20,100 | ₩19,216 | ₩20,100 | +3.45% | 72.2만 |
|---|
| 2026.04.28 | ₩17,688 | ₩19,913 | ₩17,688 | ₩19,645 | +11.06% | 75.7만 |
|---|
| 2026.04.27 | ₩18,760 | ₩19,779 | ₩17,715 | ₩17,715 | -5.57% | 129.8만 |
|---|
| 2026.04.24 | ₩17,286 | ₩18,921 | ₩16,965 | ₩18,921 | +9.46% | 86.8만 |
|---|
| 2026.04.23 | ₩17,420 | ₩17,581 | ₩16,482 | ₩17,527 | +0.62% | 82.6만 |
|---|
| 2026.04.22 | ₩16,991 | ₩17,929 | ₩16,616 | ₩17,340 | +2.05% | 59.9만 |
|---|
| 2026.04.21 | ₩17,340 | ₩18,171 | ₩16,429 | ₩16,938 | -2.32% | 90.5만 |
|---|
| 2026.04.20 | ₩16,616 | ₩17,635 | ₩16,429 | ₩17,554 | +5.65% | 91.7만 |
|---|
| 2026.04.17 | ₩17,286 | ₩17,769 | ₩16,482 | ₩16,482 | -4.65% | 84.2만 |
|---|
| 2026.04.16 | ₩17,929 | ₩17,929 | ₩16,482 | ₩17,313 | -3.44% | 106.8만 |
|---|
| 2026.04.15 | ₩16,616 | ₩17,795 | ₩16,616 | ₩17,340 | +4.35% | 108.8만 |
|---|
| 2026.04.14 | ₩16,616 | ₩17,688 | ₩16,268 | ₩16,589 | -0.16% | 107.3만 |
|---|
| 2026.04.13 | ₩14,955 | ₩17,018 | ₩14,472 | ₩16,536 | +10.57% | 179.2만 |
|---|
| 2026.04.10 | ₩13,829 | ₩15,517 | ₩13,802 | ₩15,517 | +12.21% | 97.4만 |
|---|
| 2026.04.09 | ₩13,400 | ₩13,936 | ₩12,837 | ₩13,829 | +3.20% | 122.1만 |
|---|
| 2026.04.08 | ₩14,151 | ₩14,472 | ₩12,998 | ₩13,132 | -7.20% | 105만 |
|---|
| 2026.04.07 | ₩14,445 | ₩14,901 | ₩13,588 | ₩13,641 | -5.57% | 117.6만 |
|---|
| 2026.04.06 | ₩14,553 | ₩15,249 | ₩14,311 | ₩14,740 | +1.29% | 106.9만 |
|---|
| 2026.04.02 | ₩14,472 | ₩15,169 | ₩14,204 | ₩14,767 | +2.04% | 93.7만 |
|---|
| 2026.04.01 | ₩15,571 | ₩16,134 | ₩14,579 | ₩15,491 | -0.52% | 168.4만 |
|---|
| 2026.03.31 | ₩15,089 | ₩16,000 | ₩14,794 | ₩15,625 | +3.55% | 133.1만 |
|---|
| 2026.03.30 | ₩14,499 | ₩15,651 | ₩14,338 | ₩14,928 | +2.96% | 175.5만 |
|---|
| 2026.03.27 | ₩14,338 | ₩14,847 | ₩13,400 | ₩14,553 | +1.50% | 333.7만 |
|---|
| 2026.03.26 | ₩14,419 | ₩15,330 | ₩13,534 | ₩14,901 | +3.35% | 335.6만 |
|---|
| 2026.03.25 | ₩17,152 | ₩17,956 | ₩13,990 | ₩14,419 | -15.94% | 495.4만 |
|---|
| 2026.03.24 | ₩17,876 | ₩18,197 | ₩16,965 | ₩17,233 | -3.60% | 141.1만 |
|---|
| 2026.03.23 | ₩19,189 | ₩19,296 | ₩17,420 | ₩18,037 | -6.01% | 120.7만 |
|---|
| 2026.03.20 | ₩18,063 | ₩19,028 | ₩17,688 | ₩18,278 | +1.19% | 155.5만 |
|---|
| 2026.03.19 | ₩18,144 | ₩18,626 | ₩16,991 | ₩17,903 | -1.33% | 173.6만 |
|---|
| 2026.03.18 | ₩19,216 | ₩19,779 | ₩18,278 | ₩18,305 | -4.74% | 147.4만 |
|---|
| 2026.03.17 | ₩21,360 | ₩21,976 | ₩19,832 | ₩19,832 | -7.15% | 404.8만 |
|---|
| 2026.03.16 | ₩24,120 | ₩24,388 | ₩20,422 | ₩21,146 | -12.33% | 385.7만 |
|---|
| 2026.03.13 | ₩25,326 | ₩26,774 | ₩24,496 | ₩24,522 | -3.17% | 162.4만 |
|---|
| 2026.03.12 | ₩24,013 | ₩24,844 | ₩23,316 | ₩24,335 | +1.34% | 229.1만 |
|---|
| 2026.03.11 | ₩24,201 | ₩25,192 | ₩23,906 | ₩25,112 | +3.77% | 147.6만 |
|---|
| 2026.03.10 | ₩24,228 | ₩25,407 | ₩23,343 | ₩24,308 | +0.33% | 490.2만 |
|---|
| 2026.03.09 | ₩24,388 | ₩25,675 | ₩22,244 | ₩25,246 | +3.52% | 483.4만 |
|---|
| 2026.03.06 | ₩24,924 | ₩25,380 | ₩23,665 | ₩24,978 | +0.22% | 135.5만 |
|---|
| 2026.03.05 | ₩25,219 | ₩25,996 | ₩24,496 | ₩25,460 | +0.96% | 160.1만 |
|---|
| 2026.03.04 | ₩24,120 | ₩26,104 | ₩23,316 | ₩25,809 | +7.00% | 171.2만 |
|---|
| 2026.03.03 | ₩23,316 | ₩24,576 | ₩22,861 | ₩23,611 | +1.26% | 241.2만 |
|---|
| 2026.03.02 | ₩23,048 | ₩24,147 | ₩22,244 | ₩24,147 | +4.77% | 229.6만 |
|---|
| 2026.02.27 | ₩23,316 | ₩24,308 | ₩22,539 | ₩23,584 | +1.15% | 200.8만 |
|---|
| 2026.02.26 | ₩21,869 | ₩24,120 | ₩21,735 | ₩23,906 | +9.31% | 318.2만 |
|---|
| 2026.02.25 | ₩21,199 | ₩21,199 | ₩19,511 | ₩21,146 | -0.25% | 268.5만 |
|---|
| 2026.02.24 | ₩19,028 | ₩21,038 | ₩18,948 | ₩20,583 | +8.17% | 268.9만 |
|---|
| 2026.02.23 | ₩20,288 | ₩20,583 | ₩17,420 | ₩19,269 | -5.02% | 176.1만 |
|---|
| 2026.02.20 | ₩21,708 | ₩21,708 | ₩19,377 | ₩20,208 | -6.91% | 239.4만 |
|---|
| 2026.02.19 | ₩23,450 | ₩24,710 | ₩19,377 | ₩21,708 | -7.43% | 489.7만 |
|---|
| 2026.02.18 | ₩34,573 | ₩36,181 | ₩33,769 | ₩35,109 | +1.55% | 64.8만 |
|---|
| 2026.02.17 | ₩35,109 | ₩36,047 | ₩33,769 | ₩34,573 | -1.53% | 50.8만 |
|---|
| 2026.02.13 | ₩36,181 | ₩37,253 | ₩34,573 | ₩34,841 | -3.70% | 61.8만 |
|---|
| 2026.02.12 | ₩38,057 | ₩39,129 | ₩34,841 | ₩35,913 | -5.63% | 51.1만 |
|---|
| 2026.02.11 | ₩41,005 | ₩41,005 | ₩36,449 | ₩38,057 | -7.19% | 84.6만 |
|---|
| 2026.02.10 | ₩40,469 | ₩41,809 | ₩40,201 | ₩40,469 | 0.00% | 31.2만 |
|---|
| 2026.02.09 | ₩42,881 | ₩43,417 | ₩41,005 | ₩41,273 | -3.75% | 29.2만 |
|---|
| 2026.02.06 | ₩41,809 | ₩43,417 | ₩41,407 | ₩42,881 | +2.56% | 38만 |
|---|
| 2026.02.05 | ₩42,077 | ₩42,854 | ₩40,737 | ₩41,541 | -1.27% | 47만 |
|---|
| 2026.02.04 | ₩40,737 | ₩42,881 | ₩40,737 | ₩42,613 | +4.61% | 71.3만 |
|---|
| 2026.02.03 | ₩43,149 | ₩43,953 | ₩39,129 | ₩41,005 | -4.97% | 91만 |
|---|
| 2026.02.02 | ₩41,005 | ₩43,953 | ₩40,737 | ₩43,417 | +5.88% | 104.1만 |
|---|
| 2026.01.30 | ₩40,469 | ₩42,613 | ₩40,201 | ₩41,005 | +1.32% | 63.2만 |
|---|
| 2026.01.29 | ₩41,809 | ₩42,211 | ₩40,201 | ₩41,005 | -1.92% | 39.7만 |
|---|
| 2026.01.28 | ₩43,149 | ₩43,872 | ₩40,469 | ₩41,273 | -4.35% | 49.5만 |
|---|
| 2026.01.27 | ₩41,541 | ₩45,293 | ₩41,005 | ₩43,149 | +3.87% | 69.3만 |
|---|
| 2026.01.26 | ₩40,201 | ₩41,541 | ₩39,665 | ₩41,005 | +2.00% | 39만 |
|---|
| 2026.01.23 | ₩41,809 | ₩42,077 | ₩39,665 | ₩39,933 | -4.49% | 49.1만 |
|---|
| 2026.01.22 | ₩41,809 | ₩43,149 | ₩41,005 | ₩41,541 | -0.64% | 28.6만 |
|---|
| 2026.01.21 | ₩41,273 | ₩43,149 | ₩41,005 | ₩41,809 | +1.30% | 66.9만 |
|---|
| 2026.01.20 | ₩41,005 | ₩41,809 | ₩40,737 | ₩41,005 | 0.00% | 60.6만 |
|---|
| 2026.01.16 | ₩42,345 | ₩43,149 | ₩41,541 | ₩42,077 | -0.63% | 35.2만 |
|---|
| 2026.01.15 | ₩42,613 | ₩43,417 | ₩41,809 | ₩42,613 | 0.00% | 44.6만 |
|---|
| 2026.01.14 | ₩42,881 | ₩44,489 | ₩42,345 | ₩42,345 | -1.25% | 37.1만 |
|---|
| 2026.01.13 | ₩44,489 | ₩45,293 | ₩42,613 | ₩43,149 | -3.01% | 53.1만 |
|---|
| 2026.01.12 | ₩43,685 | ₩45,293 | ₩42,881 | ₩44,489 | +1.84% | 40.7만 |
|---|
| 2026.01.09 | ₩45,829 | ₩46,231 | ₩42,613 | ₩44,489 | -2.92% | 59.6만 |
|---|
| 2026.01.08 | ₩46,633 | ₩46,901 | ₩44,757 | ₩45,561 | -2.30% | 71.3만 |
|---|
| 2026.01.07 | ₩51,055 | ₩51,993 | ₩46,901 | ₩46,901 | -8.14% | 73.6만 |
|---|
| 2026.01.06 | ₩48,777 | ₩51,725 | ₩48,777 | ₩50,921 | +4.40% | 74.3만 |
|---|
| 2026.01.05 | ₩50,653 | ₩51,457 | ₩48,777 | ₩48,777 | -3.70% | 56.3만 |
|---|
| 2026.01.02 | ₩52,797 | ₩53,708 | ₩50,117 | ₩50,385 | -4.57% | 54만 |
|---|
| 2025.12.31 | ₩52,261 | ₩53,065 | ₩51,725 | ₩52,261 | 0.00% | 43만 |
|---|
| 2025.12.30 | ₩51,993 | ₩53,869 | ₩51,993 | ₩52,797 | +1.55% | 54.1만 |
|---|
| 2025.12.29 | ₩52,529 | ₩52,931 | ₩50,921 | ₩51,993 | -1.02% | 101.2만 |
|---|
| 2025.12.26 | ₩52,261 | ₩53,333 | ₩52,127 | ₩52,797 | +1.03% | 24.7만 |
|---|
| 2025.12.24 | ₩53,065 | ₩53,333 | ₩51,725 | ₩52,797 | -0.51% | 19.7만 |
|---|
| 2025.12.23 | ₩52,261 | ₩53,065 | ₩50,653 | ₩52,797 | +1.03% | 76만 |
|---|
| 2025.12.22 | ₩52,529 | ₩53,065 | ₩51,189 | ₩52,529 | 0.00% | 55.2만 |
|---|
| 2025.12.19 | ₩54,673 | ₩54,807 | ₩51,457 | ₩51,993 | -4.90% | 134.3만 |
|---|
| 2025.12.18 | ₩56,549 | ₩57,085 | ₩54,137 | ₩54,673 | -3.32% | 83.3만 |
|---|
| 2025.12.17 | ₩55,209 | ₩58,157 | ₩55,075 | ₩56,817 | +2.91% | 72.2만 |
|---|
| 2025.12.16 | ₩55,209 | ₩56,013 | ₩53,601 | ₩55,209 | 0.00% | 170.7만 |
|---|
| 2025.12.15 | ₩56,817 | ₩57,219 | ₩54,807 | ₩55,209 | -2.83% | 61.3만 |
|---|
| 2025.12.12 | ₩57,353 | ₩58,425 | ₩56,281 | ₩56,549 | -1.40% | 49.5만 |
|---|
| 2025.12.11 | ₩56,817 | ₩57,889 | ₩56,549 | ₩57,085 | +0.47% | 30.6만 |
|---|
| 2025.12.10 | ₩56,817 | ₩57,621 | ₩56,013 | ₩56,549 | -0.47% | 56만 |
|---|
| 2025.12.09 | ₩56,013 | ₩58,157 | ₩56,013 | ₩56,817 | +1.44% | 38.8만 |
|---|
| 2025.12.08 | ₩56,013 | ₩56,549 | ₩54,271 | ₩56,281 | +0.48% | 96.6만 |
|---|
| 2025.12.05 | ₩58,693 | ₩58,961 | ₩53,601 | ₩54,673 | -6.85% | 97.8만 |
|---|
| 2025.12.04 | ₩59,229 | ₩59,765 | ₩56,281 | ₩57,889 | -2.26% | 116.2만 |
|---|
| 2025.12.03 | ₩59,765 | ₩60,435 | ₩57,353 | ₩58,157 | -2.69% | 116.5만 |
|---|
| 2025.12.02 | ₩63,517 | ₩63,651 | ₩59,497 | ₩59,765 | -5.91% | 57.6만 |
|---|
| 2025.12.01 | ₩64,053 | ₩66,197 | ₩62,177 | ₩63,249 | -1.26% | 98.4만 |
|---|
| 2025.11.28 | ₩62,713 | ₩62,981 | ₩61,373 | ₩61,909 | -1.28% | 28.9만 |
|---|
| 2025.11.26 | ₩61,105 | ₩64,455 | ₩60,569 | ₩62,445 | +2.19% | 55.3만 |
|---|
| 2025.11.25 | ₩57,621 | ₩60,569 | ₩57,621 | ₩60,033 | +4.19% | 81.4만 |
|---|
| 2025.11.24 | ₩52,261 | ₩57,755 | ₩50,653 | ₩57,085 | +9.23% | 101.1만 |
|---|
| 2025.11.21 | ₩52,529 | ₩54,539 | ₩52,261 | ₩53,065 | +1.02% | 66.1만 |
|---|
| 2025.11.20 | ₩54,405 | ₩54,941 | ₩52,127 | ₩52,529 | -3.45% | 35만 |
|---|
| 2025.11.19 | ₩53,869 | ₩54,137 | ₩51,859 | ₩53,869 | 0.00% | 86.5만 |
|---|
| 2025.11.18 | ₩56,817 | ₩57,299 | ₩53,869 | ₩54,405 | -4.25% | 87만 |
|---|
| 2025.11.17 | ₩60,569 | ₩60,569 | ₩56,817 | ₩57,353 | -5.31% | 56.4만 |
|---|
| 2025.11.14 | ₩60,569 | ₩61,373 | ₩58,827 | ₩61,105 | +0.88% | 36.6만 |
|---|
| 2025.11.13 | ₩61,909 | ₩64,321 | ₩60,837 | ₩60,837 | -1.73% | 63.9만 |
|---|
| 2025.11.12 | ₩61,909 | ₩63,517 | ₩59,765 | ₩61,909 | 0.00% | 75.1만 |
|---|
| 2025.11.11 | ₩60,837 | ₩63,249 | ₩60,569 | ₩61,909 | +1.76% | 55.3만 |
|---|
| 2025.11.10 | ₩63,517 | ₩64,589 | ₩60,033 | ₩60,837 | -4.22% | 103.3만 |
|---|
| 2025.11.07 | ₩63,517 | ₩64,857 | ₩60,301 | ₩62,981 | -0.84% | 82.2만 |
|---|
| 2025.11.06 | ₩67,537 | ₩68,877 | ₩63,249 | ₩64,053 | -5.16% | 52.6만 |
|---|
| 2025.11.05 | ₩67,805 | ₩76,381 | ₩64,053 | ₩67,269 | -0.79% | 158.7만 |
|---|
| 2025.11.04 | ₩72,361 | ₩73,969 | ₩70,485 | ₩72,361 | 0.00% | 50.6만 |
|---|
| 2025.11.03 | ₩76,649 | ₩76,917 | ₩72,093 | ₩73,701 | -3.85% | 52.7만 |
|---|
| 2025.10.31 | ₩77,721 | ₩77,721 | ₩74,103 | ₩77,185 | -0.69% | 67.5만 |
|---|
| 2025.10.30 | ₩76,113 | ₩76,783 | ₩74,505 | ₩75,041 | -1.41% | 45.2만 |
|---|
| 2025.10.29 | ₩81,741 | ₩81,741 | ₩76,649 | ₩76,917 | -5.90% | 34.3만 |
|---|
| 2025.10.28 | ₩82,009 | ₩83,617 | ₩81,205 | ₩82,545 | +0.65% | 29.2만 |
|---|
| 2025.10.27 | ₩84,421 | ₩85,761 | ₩82,009 | ₩82,545 | -2.22% | 32.3만 |
|---|
| 2025.10.24 | ₩83,885 | ₩84,689 | ₩82,813 | ₩83,885 | 0.00% | 30.9만 |
|---|
| 2025.10.23 | ₩82,277 | ₩84,153 | ₩82,009 | ₩83,081 | +0.98% | 31.4만 |
|---|
| 2025.10.22 | ₩82,545 | ₩83,081 | ₩81,205 | ₩82,009 | -0.65% | 24.7만 |
|---|
| 2025.10.21 | ₩80,133 | ₩84,153 | ₩79,865 | ₩83,081 | +3.68% | 35.3만 |
|---|
| 2025.10.20 | ₩80,401 | ₩81,741 | ₩79,597 | ₩80,669 | +0.33% | 20.3만 |
|---|
| 2025.10.17 | ₩79,329 | ₩80,133 | ₩77,989 | ₩79,597 | +0.34% | 25.3만 |
|---|
| 2025.10.16 | ₩80,937 | ₩81,205 | ₩79,329 | ₩79,865 | -1.32% | 27.8만 |
|---|
| 2025.10.15 | ₩82,813 | ₩83,617 | ₩79,865 | ₩80,669 | -2.59% | 47.7만 |
|---|
| 2025.10.14 | ₩82,277 | ₩83,617 | ₩81,339 | ₩82,545 | +0.33% | 24.8만 |
|---|
| 2025.10.13 | ₩82,009 | ₩83,349 | ₩81,205 | ₩83,081 | +1.31% | 30만 |
|---|
| 2025.10.10 | ₩82,009 | ₩83,081 | ₩79,865 | ₩81,473 | -0.65% | 49.8만 |
|---|