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 | ₩12,893 | ₩13,268 | ₩12,157 | ₩12,532 | -2.80% | 41.5만 |
| 2026.10.08 | ₩13,201 | ₩13,295 | ₩12,706 | ₩13,067 | -1.01% | 56.5만 |
| 2026.10.07 | ₩11,969 | ₩13,522 | ₩11,916 | ₩13,295 | +11.07% | 48.6만 |
| 2026.10.06 | ₩11,742 | ₩12,518 | ₩11,581 | ₩12,130 | +3.31% | 47.2만 |
| 2026.10.05 | ₩11,701 | ₩11,889 | ₩11,394 | ₩11,701 | 0.00% | 41.4만 |
| 2026.10.02 | ₩12,384 | ₩12,384 | ₩11,655 | ₩11,849 | -4.32% | 48.9만 |
| 2026.10.01 | ₩11,902 | ₩12,572 | ₩11,862 | ₩12,130 | +1.91% | 78.3만 |
| 2026.09.30 | ₩12,304 | ₩12,478 | ₩11,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,942 |
| -2.94% |
| 58.4만 |
| 2026.09.29 | ₩13,228 | ₩13,402 | ₩12,076 | ₩12,357 | -6.58% | 61.9만 |
|---|
| 2026.09.28 | ₩14,486 | ₩14,486 | ₩12,987 | ₩13,214 | -8.78% | 78.3만 |
|---|
| 2026.09.25 | ₩14,968 | ₩15,584 | ₩14,513 | ₩14,754 | -1.43% | 40.6만 |
|---|
| 2026.09.24 | ₩16,802 | ₩16,843 | ₩14,533 | ₩15,102 | -10.12% | 61.5만 |
|---|
| 2026.09.23 | ₩17,191 | ₩17,505 | ₩16,461 | ₩16,789 | -2.34% | 38만 |
|---|
| 2026.09.22 | ₩16,213 | ₩17,679 | ₩16,079 | ₩17,284 | +6.61% | 53만 |
|---|
| 2026.09.21 | ₩15,517 | ₩16,146 | ₩15,477 | ₩15,946 | +2.76% | 37.8만 |
|---|
| 2026.09.18 | ₩16,401 | ₩16,401 | ₩15,671 | ₩15,758 | -3.92% | 73.2만 |
|---|
| 2026.09.17 | ₩15,986 | ₩16,762 | ₩15,905 | ₩16,454 | +2.93% | 38.2만 |
|---|
| 2026.09.16 | ₩15,999 | ₩16,334 | ₩15,557 | ₩15,932 | -0.42% | 43만 |
|---|
| 2026.09.15 | ₩16,267 | ₩16,575 | ₩15,892 | ₩15,892 | -2.30% | 32.9만 |
|---|
| 2026.09.14 | ₩16,200 | ₩16,756 | ₩16,089 | ₩16,561 | +2.23% | 44만 |
|---|
| 2026.09.11 | ₩16,361 | ₩16,796 | ₩15,855 | ₩16,013 | -2.13% | 37만 |
|---|
| 2026.09.10 | ₩17,057 | ₩17,057 | ₩16,039 | ₩16,133 | -5.42% | 44.5만 |
|---|
| 2026.09.09 | ₩18,021 | ₩18,021 | ₩16,508 | ₩16,802 | -6.76% | 46.7만 |
|---|
| 2026.09.08 | ₩19,828 | ₩19,828 | ₩17,934 | ₩18,007 | -9.18% | 40.3만 |
|---|
| 2026.09.04 | ₩19,922 | ₩20,042 | ₩19,078 | ₩19,975 | +0.27% | 39.8만 |
|---|
| 2026.09.03 | ₩19,239 | ₩20,216 | ₩19,239 | ₩19,935 | +3.62% | 42.9만 |
|---|
| 2026.09.02 | ₩18,302 | ₩19,306 | ₩18,302 | ₩18,958 | +3.58% | 39.4만 |
|---|
| 2026.09.01 | ₩18,958 | ₩19,186 | ₩18,503 | ₩18,503 | -2.40% | 38만 |
|---|
| 2026.08.31 | ₩19,052 | ₩19,627 | ₩18,436 | ₩19,159 | +0.56% | 39.1만 |
|---|
| 2026.08.28 | ₩19,025 | ₩19,808 | ₩18,771 | ₩18,771 | -1.34% | 40.8만 |
|---|
| 2026.08.27 | ₩19,467 | ₩19,788 | ₩18,704 | ₩19,025 | -2.27% | 27.1만 |
|---|
| 2026.08.26 | ₩19,882 | ₩20,089 | ₩19,132 | ₩19,186 | -3.50% | 31.4만 |
|---|
| 2026.08.25 | ₩19,788 | ₩20,270 | ₩19,480 | ₩20,029 | +1.22% | 41.8만 |
|---|
| 2026.08.24 | ₩19,038 | ₩20,806 | ₩19,038 | ₩19,909 | +4.57% | 70.9만 |
|---|
| 2026.08.21 | ₩18,128 | ₩19,226 | ₩17,940 | ₩19,038 | +5.02% | 54만 |
|---|
| 2026.08.20 | ₩18,074 | ₩18,342 | ₩17,860 | ₩17,954 | -0.67% | 47.2만 |
|---|
| 2026.08.19 | ₩18,115 | ₩19,159 | ₩18,088 | ₩18,436 | +1.77% | 37.4만 |
|---|
| 2026.08.18 | ₩17,766 | ₩18,321 | ₩17,633 | ₩17,981 | +1.21% | 62만 |
|---|
| 2026.08.17 | ₩18,181 | ₩18,583 | ₩17,753 | ₩17,994 | -1.03% | 40.4만 |
|---|
| 2026.08.14 | ₩19,842 | ₩19,942 | ₩18,235 | ₩18,476 | -6.88% | 33.2만 |
|---|
| 2026.08.13 | ₩18,757 | ₩19,933 | ₩18,586 | ₩19,587 | +4.43% | 44.1만 |
|---|
| 2026.08.12 | ₩17,981 | ₩18,837 | ₩17,499 | ₩18,730 | +4.17% | 42.7만 |
|---|
| 2026.08.11 | ₩19,895 | ₩20,016 | ₩18,061 | ₩18,088 | -9.08% | 45.8만 |
|---|
| 2026.08.10 | ₩20,083 | ₩20,632 | ₩19,266 | ₩19,601 | -2.40% | 50.1만 |
|---|
| 2026.08.07 | ₩20,578 | ₩21,234 | ₩20,109 | ₩20,243 | -1.63% | 41만 |
|---|
| 2026.08.06 | ₩19,092 | ₩21,180 | ₩19,078 | ₩20,873 | +9.33% | 67만 |
|---|
| 2026.08.05 | ₩20,290 | ₩20,524 | ₩18,128 | ₩19,319 | -4.78% | 153만 |
|---|
| 2026.08.04 | ₩25,558 | ₩27,045 | ₩22,640 | ₩23,001 | -10.01% | 135.2만 |
|---|
| 2026.08.03 | ₩23,885 | ₩26,348 | ₩23,811 | ₩26,281 | +10.03% | 56.2만 |
|---|
| 2026.07.31 | ₩24,099 | ₩24,317 | ₩22,011 | ₩22,734 | -5.67% | 53.6만 |
|---|
| 2026.07.30 | ₩26,402 | ₩26,536 | ₩23,376 | ₩24,461 | -7.35% | 52.8만 |
|---|
| 2026.07.29 | ₩26,429 | ₩27,875 | ₩25,933 | ₩27,165 | +2.79% | 61.8만 |
|---|
| 2026.07.28 | ₩26,415 | ₩27,794 | ₩26,335 | ₩26,589 | +0.66% | 57.7만 |
|---|
| 2026.07.27 | ₩25,759 | ₩28,156 | ₩25,599 | ₩26,415 | +2.55% | 58.4만 |
|---|
| 2026.07.24 | ₩24,554 | ₩25,813 | ₩24,276 | ₩25,264 | +2.89% | 34.6만 |
|---|
| 2026.07.23 | ₩25,973 | ₩25,973 | ₩23,751 | ₩24,474 | -5.77% | 36.6만 |
|---|
| 2026.07.22 | ₩25,157 | ₩25,987 | ₩24,407 | ₩25,880 | +2.87% | 57.2만 |
|---|
| 2026.07.21 | ₩27,192 | ₩28,315 | ₩24,193 | ₩25,143 | -7.53% | 78.9만 |
|---|
| 2026.07.20 | ₩28,022 | ₩28,812 | ₩26,984 | ₩27,245 | -2.77% | 44.7만 |
|---|
| 2026.07.17 | ₩28,665 | ₩29,140 | ₩27,245 | ₩29,106 | +1.54% | 48만 |
|---|
| 2026.07.16 | ₩29,562 | ₩29,870 | ₩27,540 | ₩28,879 | -2.31% | 61.4만 |
|---|
| 2026.07.15 | ₩29,374 | ₩31,704 | ₩28,972 | ₩29,120 | -0.87% | 74.8만 |
|---|
| 2026.07.14 | ₩27,058 | ₩29,682 | ₩26,536 | ₩29,374 | +8.56% | 93.7만 |
|---|
| 2026.07.13 | ₩26,643 | ₩28,303 | ₩26,255 | ₩27,901 | +4.72% | 88.2만 |
|---|
| 2026.07.10 | ₩24,983 | ₩26,563 | ₩24,273 | ₩26,268 | +5.14% | 57.5만 |
|---|
| 2026.07.09 | ₩26,322 | ₩26,322 | ₩24,206 | ₩24,675 | -6.26% | 67.7만 |
|---|
| 2026.07.08 | ₩24,755 | ₩27,714 | ₩24,420 | ₩26,951 | +8.87% | 119.4만 |
|---|
| 2026.07.07 | ₩21,488 | ₩25,625 | ₩21,488 | ₩25,492 | +18.63% | 126만 |
|---|
| 2026.07.06 | ₩18,971 | ₩23,015 | ₩18,891 | ₩22,372 | +17.93% | 134.4만 |
|---|
| 2026.07.02 | ₩17,606 | ₩19,132 | ₩17,088 | ₩19,092 | +8.44% | 120.5만 |
|---|
| 2026.07.01 | ₩15,276 | ₩19,748 | ₩15,142 | ₩18,382 | +20.33% | 175.4만 |
|---|
| 2026.06.30 | ₩14,861 | ₩15,263 | ₩14,058 | ₩14,995 | +0.90% | 131.7만 |
|---|
| 2026.06.29 | ₩15,423 | ₩15,905 | ₩13,977 | ₩14,727 | -4.51% | 157.6만 |
|---|
| 2026.06.26 | ₩15,049 | ₩16,736 | ₩14,861 | ₩15,450 | +2.67% | 416.4만 |
|---|
| 2026.06.25 | ₩15,370 | ₩16,682 | ₩14,888 | ₩15,102 | -1.74% | 157만 |
|---|
| 2026.06.24 | ₩13,656 | ₩15,932 | ₩13,576 | ₩15,343 | +12.35% | 199.7만 |
|---|
| 2026.06.23 | ₩14,727 | ₩15,718 | ₩13,924 | ₩14,031 | -4.73% | 171.6만 |
|---|
| 2026.06.22 | ₩15,209 | ₩16,468 | ₩14,727 | ₩14,727 | -3.17% | 151.2만 |
|---|
| 2026.06.18 | ₩14,727 | ₩15,477 | ₩14,352 | ₩15,236 | +3.45% | 194.1만 |
|---|
| 2026.06.17 | ₩16,869 | ₩18,342 | ₩15,798 | ₩15,932 | -5.56% | 175.5만 |
|---|
| 2026.06.16 | ₩18,289 | ₩18,289 | ₩15,745 | ₩16,521 | -9.66% | 235.7만 |
|---|
| 2026.06.15 | ₩20,109 | ₩22,171 | ₩17,673 | ₩17,726 | -11.85% | 176만 |
|---|
| 2026.06.12 | ₩18,208 | ₩21,314 | ₩17,807 | ₩20,457 | +12.35% | 154.2만 |
|---|
| 2026.06.11 | ₩17,592 | ₩18,931 | ₩17,405 | ₩18,315 | +4.11% | 132.1만 |
|---|
| 2026.06.10 | ₩18,610 | ₩18,610 | ₩17,405 | ₩17,512 | -5.90% | 121.6만 |
|---|
| 2026.06.09 | ₩19,815 | ₩20,297 | ₩18,476 | ₩18,663 | -5.81% | 161.9만 |
|---|
| 2026.06.08 | ₩19,654 | ₩21,689 | ₩18,904 | ₩19,681 | +0.14% | 134.4만 |
|---|
| 2026.06.05 | ₩20,109 | ₩21,930 | ₩19,440 | ₩19,440 | -3.33% | 137.6만 |
|---|
| 2026.06.04 | ₩19,654 | ₩22,332 | ₩19,574 | ₩19,842 | +0.95% | 151.6만 |
|---|
| 2026.06.03 | ₩22,359 | ₩22,359 | ₩19,145 | ₩19,386 | -13.29% | 200.1만 |
|---|
| 2026.06.02 | ₩24,287 | ₩25,117 | ₩21,903 | ₩22,118 | -8.93% | 147.8만 |
|---|
| 2026.06.01 | ₩25,224 | ₩25,893 | ₩24,099 | ₩25,411 | +0.74% | 114.3만 |
|---|
| 2026.05.29 | ₩25,251 | ₩27,312 | ₩24,099 | ₩25,224 | -0.11% | 182.7만 |
|---|
| 2026.05.28 | ₩23,296 | ₩25,358 | ₩23,189 | ₩25,304 | +8.62% | 108.6만 |
|---|
| 2026.05.27 | ₩23,724 | ₩24,635 | ₩22,519 | ₩23,296 | -1.81% | 133.8만 |
|---|
| 2026.05.26 | ₩21,689 | ₩24,046 | ₩21,609 | ₩23,724 | +9.38% | 136.2만 |
|---|
| 2026.05.22 | ₩21,689 | ₩22,493 | ₩20,350 | ₩21,903 | +0.99% | 60.1만 |
|---|
| 2026.05.21 | ₩21,047 | ₩21,850 | ₩20,083 | ₩21,636 | +2.80% | 121.2만 |
|---|
| 2026.05.20 | ₩22,091 | ₩22,493 | ₩20,404 | ₩21,448 | -2.91% | 105만 |
|---|
| 2026.05.19 | ₩21,421 | ₩22,760 | ₩21,047 | ₩22,680 | +5.88% | 76.1만 |
|---|
| 2026.05.18 | ₩21,154 | ₩21,502 | ₩19,547 | ₩21,475 | +1.52% | 92.4만 |
|---|
| 2026.05.15 | ₩20,913 | ₩22,734 | ₩20,859 | ₩21,047 | +0.64% | 51.3만 |
|---|
| 2026.05.14 | ₩21,073 | ₩22,091 | ₩20,136 | ₩21,421 | +1.65% | 150.6만 |
|---|
| 2026.05.13 | ₩19,467 | ₩21,314 | ₩18,262 | ₩21,207 | +8.94% | 143.2만 |
|---|
| 2026.05.12 | ₩21,984 | ₩22,225 | ₩19,065 | ₩19,440 | -11.57% | 202.4만 |
|---|
| 2026.05.11 | ₩25,036 | ₩25,438 | ₩21,877 | ₩22,171 | -11.44% | 230.1만 |
|---|
| 2026.05.08 | ₩23,296 | ₩25,947 | ₩22,144 | ₩25,036 | +7.47% | 130.1만 |
|---|
| 2026.05.07 | ₩24,849 | ₩25,652 | ₩22,546 | ₩23,296 | -6.25% | 113.1만 |
|---|
| 2026.05.06 | ₩27,714 | ₩27,848 | ₩22,519 | ₩25,063 | -9.57% | 176.1만 |
|---|
| 2026.05.05 | ₩21,529 | ₩23,992 | ₩21,180 | ₩23,349 | +8.46% | 138.3만 |
|---|
| 2026.05.04 | ₩20,966 | ₩22,439 | ₩20,350 | ₩21,689 | +3.45% | 102.7만 |
|---|
| 2026.05.01 | ₩22,332 | ₩22,439 | ₩20,645 | ₩20,939 | -6.24% | 84.3만 |
|---|
| 2026.04.30 | ₩20,136 | ₩22,144 | ₩19,279 | ₩22,144 | +9.97% | 107.9만 |
|---|
| 2026.04.29 | ₩19,413 | ₩20,083 | ₩19,199 | ₩20,083 | +3.45% | 72.2만 |
|---|
| 2026.04.28 | ₩17,673 | ₩19,895 | ₩17,673 | ₩19,627 | +11.06% | 75.7만 |
|---|
| 2026.04.27 | ₩18,744 | ₩19,761 | ₩17,699 | ₩17,699 | -5.57% | 129.8만 |
|---|
| 2026.04.24 | ₩17,271 | ₩18,904 | ₩16,950 | ₩18,904 | +9.46% | 86.8만 |
|---|
| 2026.04.23 | ₩17,405 | ₩17,566 | ₩16,468 | ₩17,512 | +0.62% | 82.6만 |
|---|
| 2026.04.22 | ₩16,976 | ₩17,914 | ₩16,602 | ₩17,325 | +2.05% | 59.9만 |
|---|
| 2026.04.21 | ₩17,325 | ₩18,155 | ₩16,414 | ₩16,923 | -2.32% | 90.5만 |
|---|
| 2026.04.20 | ₩16,602 | ₩17,619 | ₩16,414 | ₩17,539 | +5.65% | 91.7만 |
|---|
| 2026.04.17 | ₩17,271 | ₩17,753 | ₩16,468 | ₩16,468 | -4.65% | 84.2만 |
|---|
| 2026.04.16 | ₩17,914 | ₩17,914 | ₩16,468 | ₩17,298 | -3.44% | 106.8만 |
|---|
| 2026.04.15 | ₩16,602 | ₩17,780 | ₩16,602 | ₩17,325 | +4.35% | 108.8만 |
|---|
| 2026.04.14 | ₩16,602 | ₩17,673 | ₩16,254 | ₩16,575 | -0.16% | 107.3만 |
|---|
| 2026.04.13 | ₩14,941 | ₩17,003 | ₩14,459 | ₩16,521 | +10.57% | 179.2만 |
|---|
| 2026.04.10 | ₩13,817 | ₩15,504 | ₩13,790 | ₩15,504 | +12.21% | 97.4만 |
|---|
| 2026.04.09 | ₩13,388 | ₩13,924 | ₩12,826 | ₩13,817 | +3.20% | 122.1만 |
|---|
| 2026.04.08 | ₩14,138 | ₩14,459 | ₩12,987 | ₩13,121 | -7.20% | 105만 |
|---|
| 2026.04.07 | ₩14,433 | ₩14,888 | ₩13,576 | ₩13,629 | -5.57% | 117.6만 |
|---|
| 2026.04.06 | ₩14,540 | ₩15,236 | ₩14,299 | ₩14,727 | +1.29% | 106.9만 |
|---|
| 2026.04.02 | ₩14,459 | ₩15,156 | ₩14,192 | ₩14,754 | +2.04% | 93.7만 |
|---|
| 2026.04.01 | ₩15,557 | ₩16,120 | ₩14,567 | ₩15,477 | -0.52% | 168.4만 |
|---|
| 2026.03.31 | ₩15,075 | ₩15,986 | ₩14,781 | ₩15,611 | +3.55% | 133.1만 |
|---|
| 2026.03.30 | ₩14,486 | ₩15,638 | ₩14,326 | ₩14,915 | +2.96% | 175.5만 |
|---|
| 2026.03.27 | ₩14,326 | ₩14,834 | ₩13,388 | ₩14,540 | +1.50% | 333.7만 |
|---|
| 2026.03.26 | ₩14,406 | ₩15,316 | ₩13,522 | ₩14,888 | +3.35% | 335.6만 |
|---|
| 2026.03.25 | ₩17,137 | ₩17,940 | ₩13,977 | ₩14,406 | -15.94% | 495.4만 |
|---|
| 2026.03.24 | ₩17,860 | ₩18,181 | ₩16,950 | ₩17,217 | -3.60% | 141.1만 |
|---|
| 2026.03.23 | ₩19,172 | ₩19,279 | ₩17,405 | ₩18,021 | -6.01% | 120.7만 |
|---|
| 2026.03.20 | ₩18,048 | ₩19,012 | ₩17,673 | ₩18,262 | +1.19% | 155.5만 |
|---|
| 2026.03.19 | ₩18,128 | ₩18,610 | ₩16,976 | ₩17,887 | -1.33% | 173.6만 |
|---|
| 2026.03.18 | ₩19,199 | ₩19,761 | ₩18,262 | ₩18,289 | -4.74% | 147.4만 |
|---|
| 2026.03.17 | ₩21,341 | ₩21,957 | ₩19,815 | ₩19,815 | -7.15% | 404.8만 |
|---|
| 2026.03.16 | ₩24,099 | ₩24,367 | ₩20,404 | ₩21,127 | -12.33% | 385.7만 |
|---|
| 2026.03.13 | ₩25,304 | ₩26,750 | ₩24,474 | ₩24,501 | -3.17% | 162.4만 |
|---|
| 2026.03.12 | ₩23,992 | ₩24,822 | ₩23,296 | ₩24,313 | +1.34% | 229.1만 |
|---|
| 2026.03.11 | ₩24,179 | ₩25,170 | ₩23,885 | ₩25,090 | +3.77% | 147.6만 |
|---|
| 2026.03.10 | ₩24,206 | ₩25,384 | ₩23,323 | ₩24,287 | +0.33% | 490.2만 |
|---|
| 2026.03.09 | ₩24,367 | ₩25,652 | ₩22,225 | ₩25,224 | +3.52% | 483.4만 |
|---|
| 2026.03.06 | ₩24,902 | ₩25,358 | ₩23,644 | ₩24,956 | +0.22% | 135.5만 |
|---|
| 2026.03.05 | ₩25,197 | ₩25,973 | ₩24,474 | ₩25,438 | +0.96% | 160.1만 |
|---|
| 2026.03.04 | ₩24,099 | ₩26,081 | ₩23,296 | ₩25,786 | +7.00% | 171.2만 |
|---|
| 2026.03.03 | ₩23,296 | ₩24,554 | ₩22,841 | ₩23,590 | +1.26% | 241.2만 |
|---|
| 2026.03.02 | ₩23,028 | ₩24,126 | ₩22,225 | ₩24,126 | +4.77% | 229.6만 |
|---|
| 2026.02.27 | ₩23,296 | ₩24,287 | ₩22,519 | ₩23,564 | +1.15% | 200.8만 |
|---|
| 2026.02.26 | ₩21,850 | ₩24,099 | ₩21,716 | ₩23,885 | +9.31% | 318.2만 |
|---|
| 2026.02.25 | ₩21,180 | ₩21,180 | ₩19,494 | ₩21,127 | -0.25% | 268.5만 |
|---|
| 2026.02.24 | ₩19,012 | ₩21,020 | ₩18,931 | ₩20,565 | +8.17% | 268.9만 |
|---|
| 2026.02.23 | ₩20,270 | ₩20,565 | ₩17,405 | ₩19,253 | -5.02% | 176.1만 |
|---|
| 2026.02.20 | ₩21,689 | ₩21,689 | ₩19,360 | ₩20,190 | -6.91% | 239.4만 |
|---|
| 2026.02.19 | ₩23,430 | ₩24,688 | ₩19,360 | ₩21,689 | -7.43% | 489.7만 |
|---|
| 2026.02.18 | ₩34,542 | ₩36,149 | ₩33,739 | ₩35,078 | +1.55% | 64.8만 |
|---|
| 2026.02.17 | ₩35,078 | ₩36,015 | ₩33,739 | ₩34,542 | -1.53% | 50.8만 |
|---|
| 2026.02.13 | ₩36,149 | ₩37,220 | ₩34,542 | ₩34,810 | -3.70% | 61.8만 |
|---|
| 2026.02.12 | ₩38,023 | ₩39,094 | ₩34,810 | ₩35,881 | -5.63% | 51.1만 |
|---|
| 2026.02.11 | ₩40,969 | ₩40,969 | ₩36,416 | ₩38,023 | -7.19% | 84.6만 |
|---|
| 2026.02.10 | ₩40,433 | ₩41,772 | ₩40,165 | ₩40,433 | 0.00% | 31.2만 |
|---|
| 2026.02.09 | ₩42,843 | ₩43,378 | ₩40,969 | ₩41,236 | -3.75% | 29.2만 |
|---|
| 2026.02.06 | ₩41,772 | ₩43,378 | ₩41,370 | ₩42,843 | +2.56% | 38만 |
|---|
| 2026.02.05 | ₩42,040 | ₩42,816 | ₩40,701 | ₩41,504 | -1.27% | 47만 |
|---|
| 2026.02.04 | ₩40,701 | ₩42,843 | ₩40,701 | ₩42,575 | +4.61% | 71.3만 |
|---|
| 2026.02.03 | ₩43,111 | ₩43,914 | ₩39,094 | ₩40,969 | -4.97% | 91만 |
|---|
| 2026.02.02 | ₩40,969 | ₩43,914 | ₩40,701 | ₩43,378 | +5.88% | 104.1만 |
|---|
| 2026.01.30 | ₩40,433 | ₩42,575 | ₩40,165 | ₩40,969 | +1.32% | 63.2만 |
|---|
| 2026.01.29 | ₩41,772 | ₩42,173 | ₩40,165 | ₩40,969 | -1.92% | 39.7만 |
|---|
| 2026.01.28 | ₩43,111 | ₩43,834 | ₩40,433 | ₩41,236 | -4.35% | 49.5만 |
|---|
| 2026.01.27 | ₩41,504 | ₩45,253 | ₩40,969 | ₩43,111 | +3.87% | 69.3만 |
|---|
| 2026.01.26 | ₩40,165 | ₩41,504 | ₩39,630 | ₩40,969 | +2.00% | 39만 |
|---|
| 2026.01.23 | ₩41,772 | ₩42,040 | ₩39,630 | ₩39,897 | -4.49% | 49.1만 |
|---|
| 2026.01.22 | ₩41,772 | ₩43,111 | ₩40,969 | ₩41,504 | -0.64% | 28.6만 |
|---|
| 2026.01.21 | ₩41,236 | ₩43,111 | ₩40,969 | ₩41,772 | +1.30% | 66.9만 |
|---|
| 2026.01.20 | ₩40,969 | ₩41,772 | ₩40,701 | ₩40,969 | 0.00% | 60.6만 |
|---|
| 2026.01.16 | ₩42,307 | ₩43,111 | ₩41,504 | ₩42,040 | -0.63% | 35.2만 |
|---|
| 2026.01.15 | ₩42,575 | ₩43,378 | ₩41,772 | ₩42,575 | 0.00% | 44.6만 |
|---|
| 2026.01.14 | ₩42,843 | ₩44,449 | ₩42,307 | ₩42,307 | -1.25% | 37.1만 |
|---|
| 2026.01.13 | ₩44,449 | ₩45,253 | ₩42,575 | ₩43,111 | -3.01% | 53.1만 |
|---|
| 2026.01.12 | ₩43,646 | ₩45,253 | ₩42,843 | ₩44,449 | +1.84% | 40.7만 |
|---|
| 2026.01.09 | ₩45,788 | ₩46,190 | ₩42,575 | ₩44,449 | -2.92% | 59.6만 |
|---|
| 2026.01.08 | ₩46,592 | ₩46,859 | ₩44,717 | ₩45,521 | -2.30% | 71.3만 |
|---|
| 2026.01.07 | ₩51,010 | ₩51,947 | ₩46,859 | ₩46,859 | -8.14% | 73.6만 |
|---|
| 2026.01.06 | ₩48,734 | ₩51,679 | ₩48,734 | ₩50,876 | +4.40% | 74.3만 |
|---|
| 2026.01.05 | ₩50,608 | ₩51,411 | ₩48,734 | ₩48,734 | -3.70% | 56.3만 |
|---|
| 2026.01.02 | ₩52,750 | ₩53,661 | ₩50,073 | ₩50,340 | -4.57% | 54만 |
|---|
| 2025.12.31 | ₩52,215 | ₩53,018 | ₩51,679 | ₩52,215 | 0.00% | 43만 |
|---|
| 2025.12.30 | ₩51,947 | ₩53,821 | ₩51,947 | ₩52,750 | +1.55% | 54.1만 |
|---|
| 2025.12.29 | ₩52,483 | ₩52,884 | ₩50,876 | ₩51,947 | -1.02% | 101.2만 |
|---|
| 2025.12.26 | ₩52,215 | ₩53,286 | ₩52,081 | ₩52,750 | +1.03% | 24.7만 |
|---|
| 2025.12.24 | ₩53,018 | ₩53,286 | ₩51,679 | ₩52,750 | -0.51% | 19.7만 |
|---|
| 2025.12.23 | ₩52,215 | ₩53,018 | ₩50,608 | ₩52,750 | +1.03% | 76만 |
|---|
| 2025.12.22 | ₩52,483 | ₩53,018 | ₩51,144 | ₩52,483 | 0.00% | 55.2만 |
|---|
| 2025.12.19 | ₩54,625 | ₩54,759 | ₩51,411 | ₩51,947 | -4.90% | 134.3만 |
|---|
| 2025.12.18 | ₩56,499 | ₩57,035 | ₩54,089 | ₩54,625 | -3.32% | 83.3만 |
|---|
| 2025.12.17 | ₩55,160 | ₩58,106 | ₩55,026 | ₩56,767 | +2.91% | 72.2만 |
|---|
| 2025.12.16 | ₩55,160 | ₩55,964 | ₩53,554 | ₩55,160 | 0.00% | 170.7만 |
|---|
| 2025.12.15 | ₩56,767 | ₩57,168 | ₩54,759 | ₩55,160 | -2.83% | 61.3만 |
|---|
| 2025.12.12 | ₩57,302 | ₩58,373 | ₩56,231 | ₩56,499 | -1.40% | 49.5만 |
|---|
| 2025.12.11 | ₩56,767 | ₩57,838 | ₩56,499 | ₩57,035 | +0.47% | 30.6만 |
|---|
| 2025.12.10 | ₩56,767 | ₩57,570 | ₩55,964 | ₩56,499 | -0.47% | 56만 |
|---|
| 2025.12.09 | ₩55,964 | ₩58,106 | ₩55,964 | ₩56,767 | +1.44% | 38.8만 |
|---|
| 2025.12.08 | ₩55,964 | ₩56,499 | ₩54,223 | ₩56,231 | +0.48% | 96.6만 |
|---|
| 2025.12.05 | ₩58,641 | ₩58,909 | ₩53,554 | ₩54,625 | -6.85% | 97.8만 |
|---|
| 2025.12.04 | ₩59,177 | ₩59,712 | ₩56,231 | ₩57,838 | -2.26% | 116.2만 |
|---|
| 2025.12.03 | ₩59,712 | ₩60,382 | ₩57,302 | ₩58,106 | -2.69% | 116.5만 |
|---|
| 2025.12.02 | ₩63,461 | ₩63,595 | ₩59,444 | ₩59,712 | -5.91% | 57.6만 |
|---|
| 2025.12.01 | ₩63,997 | ₩66,139 | ₩62,122 | ₩63,193 | -1.26% | 98.4만 |
|---|
| 2025.11.28 | ₩62,658 | ₩62,925 | ₩61,319 | ₩61,854 | -1.28% | 28.9만 |
|---|
| 2025.11.26 | ₩61,051 | ₩64,398 | ₩60,516 | ₩62,390 | +2.19% | 55.3만 |
|---|
| 2025.11.25 | ₩57,570 | ₩60,516 | ₩57,570 | ₩59,980 | +4.19% | 81.4만 |
|---|
| 2025.11.24 | ₩52,215 | ₩57,704 | ₩50,608 | ₩57,035 | +9.23% | 101.1만 |
|---|
| 2025.11.21 | ₩52,483 | ₩54,491 | ₩52,215 | ₩53,018 | +1.02% | 66.1만 |
|---|
| 2025.11.20 | ₩54,357 | ₩54,892 | ₩52,081 | ₩52,483 | -3.45% | 35만 |
|---|
| 2025.11.19 | ₩53,821 | ₩54,089 | ₩51,813 | ₩53,821 | 0.00% | 86.5만 |
|---|
| 2025.11.18 | ₩56,767 | ₩57,249 | ₩53,821 | ₩54,357 | -4.25% | 87만 |
|---|
| 2025.11.17 | ₩60,516 | ₩60,516 | ₩56,767 | ₩57,302 | -5.31% | 56.4만 |
|---|
| 2025.11.14 | ₩60,516 | ₩61,319 | ₩58,775 | ₩61,051 | +0.88% | 36.6만 |
|---|
| 2025.11.13 | ₩61,854 | ₩64,264 | ₩60,783 | ₩60,783 | -1.73% | 63.9만 |
|---|
| 2025.11.12 | ₩61,854 | ₩63,461 | ₩59,712 | ₩61,854 | 0.00% | 75.1만 |
|---|
| 2025.11.11 | ₩60,783 | ₩63,193 | ₩60,516 | ₩61,854 | +1.76% | 55.3만 |
|---|
| 2025.11.10 | ₩63,461 | ₩64,532 | ₩59,980 | ₩60,783 | -4.22% | 103.3만 |
|---|
| 2025.11.07 | ₩63,461 | ₩64,800 | ₩60,248 | ₩62,925 | -0.84% | 82.2만 |
|---|
| 2025.11.06 | ₩67,478 | ₩68,816 | ₩63,193 | ₩63,997 | -5.16% | 52.6만 |
|---|
| 2025.11.05 | ₩67,745 | ₩76,314 | ₩63,997 | ₩67,210 | -0.79% | 158.7만 |
|---|
| 2025.11.04 | ₩72,297 | ₩73,904 | ₩70,423 | ₩72,297 | 0.00% | 50.6만 |
|---|
| 2025.11.03 | ₩76,582 | ₩76,849 | ₩72,030 | ₩73,636 | -3.85% | 52.7만 |
|---|
| 2025.10.31 | ₩77,653 | ₩77,653 | ₩74,038 | ₩77,117 | -0.69% | 67.5만 |
|---|
| 2025.10.30 | ₩76,046 | ₩76,716 | ₩74,440 | ₩74,975 | -1.41% | 45.2만 |
|---|
| 2025.10.29 | ₩81,669 | ₩81,669 | ₩76,582 | ₩76,849 | -5.90% | 34.3만 |
|---|
| 2025.10.28 | ₩81,937 | ₩83,544 | ₩81,134 | ₩82,473 | +0.65% | 29.2만 |
|---|
| 2025.10.27 | ₩84,347 | ₩85,686 | ₩81,937 | ₩82,473 | -2.22% | 32.3만 |
|---|
| 2025.10.24 | ₩83,811 | ₩84,615 | ₩82,740 | ₩83,811 | 0.00% | 30.9만 |
|---|
| 2025.10.23 | ₩82,205 | ₩84,079 | ₩81,937 | ₩83,008 | +0.98% | 31.4만 |
|---|
| 2025.10.22 | ₩82,473 | ₩83,008 | ₩81,134 | ₩81,937 | -0.65% | 24.7만 |
|---|
| 2025.10.21 | ₩80,063 | ₩84,079 | ₩79,795 | ₩83,008 | +3.68% | 35.3만 |
|---|
| 2025.10.20 | ₩80,330 | ₩81,669 | ₩79,527 | ₩80,598 | +0.33% | 20.3만 |
|---|
| 2025.10.17 | ₩79,259 | ₩80,063 | ₩77,920 | ₩79,527 | +0.34% | 25.3만 |
|---|
| 2025.10.16 | ₩80,866 | ₩81,134 | ₩79,259 | ₩79,795 | -1.32% | 27.8만 |
|---|
| 2025.10.15 | ₩82,740 | ₩83,544 | ₩79,795 | ₩80,598 | -2.59% | 47.7만 |
|---|
| 2025.10.14 | ₩82,205 | ₩83,544 | ₩81,268 | ₩82,473 | +0.33% | 24.8만 |
|---|
| 2025.10.13 | ₩81,937 | ₩83,276 | ₩81,134 | ₩83,008 | +1.31% | 30만 |
|---|
| 2025.10.10 | ₩81,937 | ₩83,008 | ₩79,795 | ₩81,401 | -0.65% | 49.8만 |
|---|