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 | ₩12,884 | ₩13,258 | ₩12,148 | ₩12,523 | -2.80% | 41.5만 |
| 2026.10.08 | ₩13,191 | ₩13,285 | ₩12,696 | ₩13,058 | -1.01% | 56.5만 |
| 2026.10.07 | ₩11,961 | ₩13,513 | ₩11,907 | ₩13,285 | +11.07% | 48.6만 |
| 2026.10.06 | ₩11,733 | ₩12,509 | ₩11,573 | ₩12,121 | +3.31% | 47.2만 |
| 2026.10.05 | ₩11,693 | ₩11,880 | ₩11,385 | ₩11,693 | 0.00% | 41.4만 |
| 2026.10.02 | ₩12,375 | ₩12,375 | ₩11,646 | ₩11,840 | -4.32% | 48.9만 |
| 2026.10.01 | ₩11,894 | ₩12,563 | ₩11,854 | ₩12,121 | +1.91% | 78.3만 |
| 2026.09.30 | ₩12,295 | ₩12,469 | ₩11,787 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,934 |
| -2.94% |
| 58.4만 |
| 2026.09.29 | ₩13,218 | ₩13,392 | ₩12,068 | ₩12,349 | -6.58% | 61.9만 |
|---|
| 2026.09.28 | ₩14,476 | ₩14,476 | ₩12,977 | ₩13,205 | -8.78% | 78.3만 |
|---|
| 2026.09.25 | ₩14,957 | ₩15,573 | ₩14,503 | ₩14,743 | -1.43% | 40.6만 |
|---|
| 2026.09.24 | ₩16,790 | ₩16,831 | ₩14,523 | ₩15,091 | -10.12% | 61.5만 |
|---|
| 2026.09.23 | ₩17,178 | ₩17,493 | ₩16,449 | ₩16,777 | -2.34% | 38만 |
|---|
| 2026.09.22 | ₩16,202 | ₩17,667 | ₩16,068 | ₩17,272 | +6.61% | 53만 |
|---|
| 2026.09.21 | ₩15,506 | ₩16,135 | ₩15,466 | ₩15,934 | +2.76% | 37.8만 |
|---|
| 2026.09.18 | ₩16,389 | ₩16,389 | ₩15,660 | ₩15,747 | -3.92% | 73.2만 |
|---|
| 2026.09.17 | ₩15,974 | ₩16,750 | ₩15,894 | ₩16,443 | +2.93% | 38.2만 |
|---|
| 2026.09.16 | ₩15,988 | ₩16,322 | ₩15,546 | ₩15,921 | -0.42% | 43만 |
|---|
| 2026.09.15 | ₩16,255 | ₩16,563 | ₩15,881 | ₩15,881 | -2.30% | 32.9만 |
|---|
| 2026.09.14 | ₩16,188 | ₩16,744 | ₩16,077 | ₩16,550 | +2.23% | 44만 |
|---|
| 2026.09.11 | ₩16,349 | ₩16,784 | ₩15,843 | ₩16,001 | -2.13% | 37만 |
|---|
| 2026.09.10 | ₩17,045 | ₩17,045 | ₩16,028 | ₩16,121 | -5.42% | 44.5만 |
|---|
| 2026.09.09 | ₩18,008 | ₩18,008 | ₩16,496 | ₩16,790 | -6.76% | 46.7만 |
|---|
| 2026.09.08 | ₩19,814 | ₩19,814 | ₩17,921 | ₩17,994 | -9.18% | 40.3만 |
|---|
| 2026.09.04 | ₩19,908 | ₩20,028 | ₩19,065 | ₩19,961 | +0.27% | 39.8만 |
|---|
| 2026.09.03 | ₩19,225 | ₩20,202 | ₩19,225 | ₩19,921 | +3.62% | 42.9만 |
|---|
| 2026.09.02 | ₩18,289 | ₩19,292 | ₩18,289 | ₩18,944 | +3.58% | 39.4만 |
|---|
| 2026.09.01 | ₩18,944 | ₩19,172 | ₩18,490 | ₩18,490 | -2.40% | 38만 |
|---|
| 2026.08.31 | ₩19,038 | ₩19,613 | ₩18,423 | ₩19,145 | +0.56% | 39.1만 |
|---|
| 2026.08.28 | ₩19,011 | ₩19,794 | ₩18,757 | ₩18,757 | -1.34% | 40.8만 |
|---|
| 2026.08.27 | ₩19,453 | ₩19,774 | ₩18,690 | ₩19,011 | -2.27% | 27.1만 |
|---|
| 2026.08.26 | ₩19,868 | ₩20,075 | ₩19,118 | ₩19,172 | -3.50% | 31.4만 |
|---|
| 2026.08.25 | ₩19,774 | ₩20,256 | ₩19,466 | ₩20,015 | +1.22% | 41.8만 |
|---|
| 2026.08.24 | ₩19,025 | ₩20,791 | ₩19,025 | ₩19,894 | +4.57% | 70.9만 |
|---|
| 2026.08.21 | ₩18,115 | ₩19,212 | ₩17,928 | ₩19,025 | +5.02% | 54만 |
|---|
| 2026.08.20 | ₩18,061 | ₩18,329 | ₩17,847 | ₩17,941 | -0.67% | 47.2만 |
|---|
| 2026.08.19 | ₩18,102 | ₩19,145 | ₩18,075 | ₩18,423 | +1.77% | 37.4만 |
|---|
| 2026.08.18 | ₩17,754 | ₩18,308 | ₩17,620 | ₩17,968 | +1.21% | 62만 |
|---|
| 2026.08.17 | ₩18,168 | ₩18,570 | ₩17,740 | ₩17,981 | -1.03% | 40.4만 |
|---|
| 2026.08.14 | ₩19,827 | ₩19,928 | ₩18,222 | ₩18,463 | -6.88% | 33.2만 |
|---|
| 2026.08.13 | ₩18,744 | ₩19,918 | ₩18,572 | ₩19,573 | +4.43% | 44.1만 |
|---|
| 2026.08.12 | ₩17,968 | ₩18,824 | ₩17,486 | ₩18,717 | +4.17% | 42.7만 |
|---|
| 2026.08.11 | ₩19,881 | ₩20,001 | ₩18,048 | ₩18,075 | -9.08% | 45.8만 |
|---|
| 2026.08.10 | ₩20,068 | ₩20,617 | ₩19,252 | ₩19,587 | -2.40% | 50.1만 |
|---|
| 2026.08.07 | ₩20,563 | ₩21,219 | ₩20,095 | ₩20,229 | -1.63% | 41만 |
|---|
| 2026.08.06 | ₩19,078 | ₩21,165 | ₩19,065 | ₩20,858 | +9.33% | 67만 |
|---|
| 2026.08.05 | ₩20,276 | ₩20,510 | ₩18,115 | ₩19,306 | -4.78% | 153만 |
|---|
| 2026.08.04 | ₩25,540 | ₩27,025 | ₩22,624 | ₩22,985 | -10.01% | 135.2만 |
|---|
| 2026.08.03 | ₩23,868 | ₩26,329 | ₩23,794 | ₩26,263 | +10.03% | 56.2만 |
|---|
| 2026.07.31 | ₩24,082 | ₩24,300 | ₩21,995 | ₩22,717 | -5.67% | 53.6만 |
|---|
| 2026.07.30 | ₩26,383 | ₩26,517 | ₩23,359 | ₩24,443 | -7.35% | 52.8만 |
|---|
| 2026.07.29 | ₩26,410 | ₩27,855 | ₩25,915 | ₩27,146 | +2.79% | 61.8만 |
|---|
| 2026.07.28 | ₩26,396 | ₩27,774 | ₩26,316 | ₩26,570 | +0.66% | 57.7만 |
|---|
| 2026.07.27 | ₩25,741 | ₩28,136 | ₩25,580 | ₩26,396 | +2.55% | 58.4만 |
|---|
| 2026.07.24 | ₩24,537 | ₩25,794 | ₩24,258 | ₩25,246 | +2.89% | 34.6만 |
|---|
| 2026.07.23 | ₩25,955 | ₩25,955 | ₩23,734 | ₩24,456 | -5.77% | 36.6만 |
|---|
| 2026.07.22 | ₩25,139 | ₩25,968 | ₩24,390 | ₩25,861 | +2.87% | 57.2만 |
|---|
| 2026.07.21 | ₩27,172 | ₩28,295 | ₩24,175 | ₩25,125 | -7.53% | 78.9만 |
|---|
| 2026.07.20 | ₩28,002 | ₩28,791 | ₩26,965 | ₩27,226 | -2.77% | 44.7만 |
|---|
| 2026.07.17 | ₩28,644 | ₩29,119 | ₩27,226 | ₩29,086 | +1.54% | 48만 |
|---|
| 2026.07.16 | ₩29,540 | ₩29,848 | ₩27,520 | ₩28,858 | -2.31% | 61.4만 |
|---|
| 2026.07.15 | ₩29,353 | ₩31,681 | ₩28,952 | ₩29,099 | -0.87% | 74.8만 |
|---|
| 2026.07.14 | ₩27,039 | ₩29,661 | ₩26,517 | ₩29,353 | +8.56% | 93.7만 |
|---|
| 2026.07.13 | ₩26,624 | ₩28,283 | ₩26,236 | ₩27,881 | +4.72% | 88.2만 |
|---|
| 2026.07.10 | ₩24,965 | ₩26,544 | ₩24,256 | ₩26,249 | +5.14% | 57.5만 |
|---|
| 2026.07.09 | ₩26,303 | ₩26,303 | ₩24,189 | ₩24,657 | -6.26% | 67.7만 |
|---|
| 2026.07.08 | ₩24,737 | ₩27,694 | ₩24,403 | ₩26,932 | +8.87% | 119.4만 |
|---|
| 2026.07.07 | ₩21,473 | ₩25,607 | ₩21,473 | ₩25,473 | +18.63% | 126만 |
|---|
| 2026.07.06 | ₩18,958 | ₩22,998 | ₩18,877 | ₩22,356 | +17.93% | 134.4만 |
|---|
| 2026.07.02 | ₩17,593 | ₩19,118 | ₩17,075 | ₩19,078 | +8.44% | 120.5만 |
|---|
| 2026.07.01 | ₩15,265 | ₩19,734 | ₩15,131 | ₩18,369 | +20.33% | 175.4만 |
|---|
| 2026.06.30 | ₩14,850 | ₩15,252 | ₩14,048 | ₩14,984 | +0.90% | 131.7만 |
|---|
| 2026.06.29 | ₩15,412 | ₩15,894 | ₩13,967 | ₩14,717 | -4.51% | 157.6만 |
|---|
| 2026.06.26 | ₩15,038 | ₩16,724 | ₩14,850 | ₩15,439 | +2.67% | 416.4만 |
|---|
| 2026.06.25 | ₩15,359 | ₩16,670 | ₩14,877 | ₩15,091 | -1.74% | 157만 |
|---|
| 2026.06.24 | ₩13,646 | ₩15,921 | ₩13,566 | ₩15,332 | +12.35% | 199.7만 |
|---|
| 2026.06.23 | ₩14,717 | ₩15,707 | ₩13,914 | ₩14,021 | -4.73% | 171.6만 |
|---|
| 2026.06.22 | ₩15,198 | ₩16,456 | ₩14,717 | ₩14,717 | -3.17% | 151.2만 |
|---|
| 2026.06.18 | ₩14,717 | ₩15,466 | ₩14,342 | ₩15,225 | +3.45% | 194.1만 |
|---|
| 2026.06.17 | ₩16,857 | ₩18,329 | ₩15,787 | ₩15,921 | -5.56% | 175.5만 |
|---|
| 2026.06.16 | ₩18,275 | ₩18,275 | ₩15,733 | ₩16,509 | -9.66% | 235.7만 |
|---|
| 2026.06.15 | ₩20,095 | ₩22,155 | ₩17,660 | ₩17,714 | -11.85% | 176만 |
|---|
| 2026.06.12 | ₩18,195 | ₩21,299 | ₩17,794 | ₩20,443 | +12.35% | 154.2만 |
|---|
| 2026.06.11 | ₩17,580 | ₩18,918 | ₩17,392 | ₩18,302 | +4.11% | 132.1만 |
|---|
| 2026.06.10 | ₩18,597 | ₩18,597 | ₩17,392 | ₩17,499 | -5.90% | 121.6만 |
|---|
| 2026.06.09 | ₩19,801 | ₩20,282 | ₩18,463 | ₩18,650 | -5.81% | 161.9만 |
|---|
| 2026.06.08 | ₩19,640 | ₩21,674 | ₩18,891 | ₩19,667 | +0.14% | 134.4만 |
|---|
| 2026.06.05 | ₩20,095 | ₩21,914 | ₩19,426 | ₩19,426 | -3.33% | 137.6만 |
|---|
| 2026.06.04 | ₩19,640 | ₩22,316 | ₩19,560 | ₩19,827 | +0.95% | 151.6만 |
|---|
| 2026.06.03 | ₩22,343 | ₩22,343 | ₩19,132 | ₩19,373 | -13.29% | 200.1만 |
|---|
| 2026.06.02 | ₩24,269 | ₩25,099 | ₩21,888 | ₩22,102 | -8.93% | 147.8만 |
|---|
| 2026.06.01 | ₩25,206 | ₩25,875 | ₩24,082 | ₩25,393 | +0.74% | 114.3만 |
|---|
| 2026.05.29 | ₩25,232 | ₩27,293 | ₩24,082 | ₩25,206 | -0.11% | 182.7만 |
|---|
| 2026.05.28 | ₩23,279 | ₩25,339 | ₩23,172 | ₩25,286 | +8.62% | 108.6만 |
|---|
| 2026.05.27 | ₩23,707 | ₩24,617 | ₩22,503 | ₩23,279 | -1.81% | 133.8만 |
|---|
| 2026.05.26 | ₩21,674 | ₩24,028 | ₩21,593 | ₩23,707 | +9.38% | 136.2만 |
|---|
| 2026.05.22 | ₩21,674 | ₩22,476 | ₩20,336 | ₩21,888 | +0.99% | 60.1만 |
|---|
| 2026.05.21 | ₩21,031 | ₩21,834 | ₩20,068 | ₩21,620 | +2.80% | 121.2만 |
|---|
| 2026.05.20 | ₩22,075 | ₩22,476 | ₩20,389 | ₩21,433 | -2.91% | 105만 |
|---|
| 2026.05.19 | ₩21,406 | ₩22,744 | ₩21,031 | ₩22,664 | +5.88% | 76.1만 |
|---|
| 2026.05.18 | ₩21,139 | ₩21,486 | ₩19,533 | ₩21,460 | +1.52% | 92.4만 |
|---|
| 2026.05.15 | ₩20,898 | ₩22,717 | ₩20,844 | ₩21,031 | +0.64% | 51.3만 |
|---|
| 2026.05.14 | ₩21,058 | ₩22,075 | ₩20,122 | ₩21,406 | +1.65% | 150.6만 |
|---|
| 2026.05.13 | ₩19,453 | ₩21,299 | ₩18,249 | ₩21,192 | +8.94% | 143.2만 |
|---|
| 2026.05.12 | ₩21,968 | ₩22,209 | ₩19,051 | ₩19,426 | -11.57% | 202.4만 |
|---|
| 2026.05.11 | ₩25,018 | ₩25,420 | ₩21,861 | ₩22,155 | -11.44% | 230.1만 |
|---|
| 2026.05.08 | ₩23,279 | ₩25,928 | ₩22,129 | ₩25,018 | +7.47% | 130.1만 |
|---|
| 2026.05.07 | ₩24,831 | ₩25,634 | ₩22,530 | ₩23,279 | -6.25% | 113.1만 |
|---|
| 2026.05.06 | ₩27,694 | ₩27,828 | ₩22,503 | ₩25,045 | -9.57% | 176.1만 |
|---|
| 2026.05.05 | ₩21,513 | ₩23,975 | ₩21,165 | ₩23,333 | +8.46% | 138.3만 |
|---|
| 2026.05.04 | ₩20,951 | ₩22,423 | ₩20,336 | ₩21,674 | +3.45% | 102.7만 |
|---|
| 2026.05.01 | ₩22,316 | ₩22,423 | ₩20,630 | ₩20,924 | -6.24% | 84.3만 |
|---|
| 2026.04.30 | ₩20,122 | ₩22,129 | ₩19,265 | ₩22,129 | +9.97% | 107.9만 |
|---|
| 2026.04.29 | ₩19,399 | ₩20,068 | ₩19,185 | ₩20,068 | +3.45% | 72.2만 |
|---|
| 2026.04.28 | ₩17,660 | ₩19,881 | ₩17,660 | ₩19,613 | +11.06% | 75.7만 |
|---|
| 2026.04.27 | ₩18,730 | ₩19,747 | ₩17,687 | ₩17,687 | -5.57% | 129.8만 |
|---|
| 2026.04.24 | ₩17,259 | ₩18,891 | ₩16,938 | ₩18,891 | +9.46% | 86.8만 |
|---|
| 2026.04.23 | ₩17,392 | ₩17,553 | ₩16,456 | ₩17,499 | +0.62% | 82.6만 |
|---|
| 2026.04.22 | ₩16,964 | ₩17,901 | ₩16,590 | ₩17,312 | +2.05% | 59.9만 |
|---|
| 2026.04.21 | ₩17,312 | ₩18,142 | ₩16,402 | ₩16,911 | -2.32% | 90.5만 |
|---|
| 2026.04.20 | ₩16,590 | ₩17,607 | ₩16,402 | ₩17,526 | +5.65% | 91.7만 |
|---|
| 2026.04.17 | ₩17,259 | ₩17,740 | ₩16,456 | ₩16,456 | -4.65% | 84.2만 |
|---|
| 2026.04.16 | ₩17,901 | ₩17,901 | ₩16,456 | ₩17,285 | -3.44% | 106.8만 |
|---|
| 2026.04.15 | ₩16,590 | ₩17,767 | ₩16,590 | ₩17,312 | +4.35% | 108.8만 |
|---|
| 2026.04.14 | ₩16,590 | ₩17,660 | ₩16,242 | ₩16,563 | -0.16% | 107.3만 |
|---|
| 2026.04.13 | ₩14,931 | ₩16,991 | ₩14,449 | ₩16,509 | +10.57% | 179.2만 |
|---|
| 2026.04.10 | ₩13,807 | ₩15,493 | ₩13,780 | ₩15,493 | +12.21% | 97.4만 |
|---|
| 2026.04.09 | ₩13,379 | ₩13,914 | ₩12,817 | ₩13,807 | +3.20% | 122.1만 |
|---|
| 2026.04.08 | ₩14,128 | ₩14,449 | ₩12,977 | ₩13,111 | -7.20% | 105만 |
|---|
| 2026.04.07 | ₩14,422 | ₩14,877 | ₩13,566 | ₩13,620 | -5.57% | 117.6만 |
|---|
| 2026.04.06 | ₩14,529 | ₩15,225 | ₩14,289 | ₩14,717 | +1.29% | 106.9만 |
|---|
| 2026.04.02 | ₩14,449 | ₩15,145 | ₩14,182 | ₩14,743 | +2.04% | 93.7만 |
|---|
| 2026.04.01 | ₩15,546 | ₩16,108 | ₩14,556 | ₩15,466 | -0.52% | 168.4만 |
|---|
| 2026.03.31 | ₩15,065 | ₩15,974 | ₩14,770 | ₩15,600 | +3.55% | 133.1만 |
|---|
| 2026.03.30 | ₩14,476 | ₩15,626 | ₩14,315 | ₩14,904 | +2.96% | 175.5만 |
|---|
| 2026.03.27 | ₩14,315 | ₩14,824 | ₩13,379 | ₩14,529 | +1.50% | 333.7만 |
|---|
| 2026.03.26 | ₩14,396 | ₩15,305 | ₩13,513 | ₩14,877 | +3.35% | 335.6만 |
|---|
| 2026.03.25 | ₩17,125 | ₩17,928 | ₩13,967 | ₩14,396 | -15.94% | 495.4만 |
|---|
| 2026.03.24 | ₩17,847 | ₩18,168 | ₩16,938 | ₩17,205 | -3.60% | 141.1만 |
|---|
| 2026.03.23 | ₩19,158 | ₩19,265 | ₩17,392 | ₩18,008 | -6.01% | 120.7만 |
|---|
| 2026.03.20 | ₩18,035 | ₩18,998 | ₩17,660 | ₩18,249 | +1.19% | 155.5만 |
|---|
| 2026.03.19 | ₩18,115 | ₩18,597 | ₩16,964 | ₩17,874 | -1.33% | 173.6만 |
|---|
| 2026.03.18 | ₩19,185 | ₩19,747 | ₩18,249 | ₩18,275 | -4.74% | 147.4만 |
|---|
| 2026.03.17 | ₩21,326 | ₩21,941 | ₩19,801 | ₩19,801 | -7.15% | 404.8만 |
|---|
| 2026.03.16 | ₩24,082 | ₩24,349 | ₩20,389 | ₩21,112 | -12.33% | 385.7만 |
|---|
| 2026.03.13 | ₩25,286 | ₩26,731 | ₩24,456 | ₩24,483 | -3.17% | 162.4만 |
|---|
| 2026.03.12 | ₩23,975 | ₩24,804 | ₩23,279 | ₩24,296 | +1.34% | 229.1만 |
|---|
| 2026.03.11 | ₩24,162 | ₩25,152 | ₩23,868 | ₩25,072 | +3.77% | 147.6만 |
|---|
| 2026.03.10 | ₩24,189 | ₩25,366 | ₩23,306 | ₩24,269 | +0.33% | 490.2만 |
|---|
| 2026.03.09 | ₩24,349 | ₩25,634 | ₩22,209 | ₩25,206 | +3.52% | 483.4만 |
|---|
| 2026.03.06 | ₩24,885 | ₩25,339 | ₩23,627 | ₩24,938 | +0.22% | 135.5만 |
|---|
| 2026.03.05 | ₩25,179 | ₩25,955 | ₩24,456 | ₩25,420 | +0.96% | 160.1만 |
|---|
| 2026.03.04 | ₩24,082 | ₩26,062 | ₩23,279 | ₩25,768 | +7.00% | 171.2만 |
|---|
| 2026.03.03 | ₩23,279 | ₩24,537 | ₩22,824 | ₩23,573 | +1.26% | 241.2만 |
|---|
| 2026.03.02 | ₩23,012 | ₩24,109 | ₩22,209 | ₩24,109 | +4.77% | 229.6만 |
|---|
| 2026.02.27 | ₩23,279 | ₩24,269 | ₩22,503 | ₩23,547 | +1.15% | 200.8만 |
|---|
| 2026.02.26 | ₩21,834 | ₩24,082 | ₩21,700 | ₩23,868 | +9.31% | 318.2만 |
|---|
| 2026.02.25 | ₩21,165 | ₩21,165 | ₩19,480 | ₩21,112 | -0.25% | 268.5만 |
|---|
| 2026.02.24 | ₩18,998 | ₩21,005 | ₩18,918 | ₩20,550 | +8.17% | 268.9만 |
|---|
| 2026.02.23 | ₩20,256 | ₩20,550 | ₩17,392 | ₩19,239 | -5.02% | 176.1만 |
|---|
| 2026.02.20 | ₩21,674 | ₩21,674 | ₩19,346 | ₩20,175 | -6.91% | 239.4만 |
|---|
| 2026.02.19 | ₩23,413 | ₩24,671 | ₩19,346 | ₩21,674 | -7.43% | 489.7만 |
|---|
| 2026.02.18 | ₩34,517 | ₩36,123 | ₩33,715 | ₩35,052 | +1.55% | 64.8만 |
|---|
| 2026.02.17 | ₩35,052 | ₩35,989 | ₩33,715 | ₩34,517 | -1.53% | 50.8만 |
|---|
| 2026.02.13 | ₩36,123 | ₩37,193 | ₩34,517 | ₩34,785 | -3.70% | 61.8만 |
|---|
| 2026.02.12 | ₩37,996 | ₩39,066 | ₩34,785 | ₩35,855 | -5.63% | 51.1만 |
|---|
| 2026.02.11 | ₩40,939 | ₩40,939 | ₩36,390 | ₩37,996 | -7.19% | 84.6만 |
|---|
| 2026.02.10 | ₩40,404 | ₩41,742 | ₩40,136 | ₩40,404 | 0.00% | 31.2만 |
|---|
| 2026.02.09 | ₩42,812 | ₩43,347 | ₩40,939 | ₩41,207 | -3.75% | 29.2만 |
|---|
| 2026.02.06 | ₩41,742 | ₩43,347 | ₩41,340 | ₩42,812 | +2.56% | 38만 |
|---|
| 2026.02.05 | ₩42,009 | ₩42,785 | ₩40,672 | ₩41,474 | -1.27% | 47만 |
|---|
| 2026.02.04 | ₩40,672 | ₩42,812 | ₩40,672 | ₩42,545 | +4.61% | 71.3만 |
|---|
| 2026.02.03 | ₩43,080 | ₩43,882 | ₩39,066 | ₩40,939 | -4.97% | 91만 |
|---|
| 2026.02.02 | ₩40,939 | ₩43,882 | ₩40,672 | ₩43,347 | +5.88% | 104.1만 |
|---|
| 2026.01.30 | ₩40,404 | ₩42,545 | ₩40,136 | ₩40,939 | +1.32% | 63.2만 |
|---|
| 2026.01.29 | ₩41,742 | ₩42,143 | ₩40,136 | ₩40,939 | -1.92% | 39.7만 |
|---|
| 2026.01.28 | ₩43,080 | ₩43,802 | ₩40,404 | ₩41,207 | -4.35% | 49.5만 |
|---|
| 2026.01.27 | ₩41,474 | ₩45,220 | ₩40,939 | ₩43,080 | +3.87% | 69.3만 |
|---|
| 2026.01.26 | ₩40,136 | ₩41,474 | ₩39,601 | ₩40,939 | +2.00% | 39만 |
|---|
| 2026.01.23 | ₩41,742 | ₩42,009 | ₩39,601 | ₩39,869 | -4.49% | 49.1만 |
|---|
| 2026.01.22 | ₩41,742 | ₩43,080 | ₩40,939 | ₩41,474 | -0.64% | 28.6만 |
|---|
| 2026.01.21 | ₩41,207 | ₩43,080 | ₩40,939 | ₩41,742 | +1.30% | 66.9만 |
|---|
| 2026.01.20 | ₩40,939 | ₩41,742 | ₩40,672 | ₩40,939 | 0.00% | 60.6만 |
|---|
| 2026.01.16 | ₩42,277 | ₩43,080 | ₩41,474 | ₩42,009 | -0.63% | 35.2만 |
|---|
| 2026.01.15 | ₩42,545 | ₩43,347 | ₩41,742 | ₩42,545 | 0.00% | 44.6만 |
|---|
| 2026.01.14 | ₩42,812 | ₩44,418 | ₩42,277 | ₩42,277 | -1.25% | 37.1만 |
|---|
| 2026.01.13 | ₩44,418 | ₩45,220 | ₩42,545 | ₩43,080 | -3.01% | 53.1만 |
|---|
| 2026.01.12 | ₩43,615 | ₩45,220 | ₩42,812 | ₩44,418 | +1.84% | 40.7만 |
|---|
| 2026.01.09 | ₩45,755 | ₩46,157 | ₩42,545 | ₩44,418 | -2.92% | 59.6만 |
|---|
| 2026.01.08 | ₩46,558 | ₩46,826 | ₩44,685 | ₩45,488 | -2.30% | 71.3만 |
|---|
| 2026.01.07 | ₩50,973 | ₩51,910 | ₩46,826 | ₩46,826 | -8.14% | 73.6만 |
|---|
| 2026.01.06 | ₩48,699 | ₩51,642 | ₩48,699 | ₩50,839 | +4.40% | 74.3만 |
|---|
| 2026.01.05 | ₩50,572 | ₩51,375 | ₩48,699 | ₩48,699 | -3.70% | 56.3만 |
|---|
| 2026.01.02 | ₩52,712 | ₩53,622 | ₩50,037 | ₩50,304 | -4.57% | 54만 |
|---|
| 2025.12.31 | ₩52,177 | ₩52,980 | ₩51,642 | ₩52,177 | 0.00% | 43만 |
|---|
| 2025.12.30 | ₩51,910 | ₩53,783 | ₩51,910 | ₩52,712 | +1.55% | 54.1만 |
|---|
| 2025.12.29 | ₩52,445 | ₩52,846 | ₩50,839 | ₩51,910 | -1.02% | 101.2만 |
|---|
| 2025.12.26 | ₩52,177 | ₩53,248 | ₩52,044 | ₩52,712 | +1.03% | 24.7만 |
|---|
| 2025.12.24 | ₩52,980 | ₩53,248 | ₩51,642 | ₩52,712 | -0.51% | 19.7만 |
|---|
| 2025.12.23 | ₩52,177 | ₩52,980 | ₩50,572 | ₩52,712 | +1.03% | 76만 |
|---|
| 2025.12.22 | ₩52,445 | ₩52,980 | ₩51,107 | ₩52,445 | 0.00% | 55.2만 |
|---|
| 2025.12.19 | ₩54,586 | ₩54,719 | ₩51,375 | ₩51,910 | -4.90% | 134.3만 |
|---|
| 2025.12.18 | ₩56,459 | ₩56,994 | ₩54,050 | ₩54,586 | -3.32% | 83.3만 |
|---|
| 2025.12.17 | ₩55,121 | ₩58,064 | ₩54,987 | ₩56,726 | +2.91% | 72.2만 |
|---|
| 2025.12.16 | ₩55,121 | ₩55,923 | ₩53,515 | ₩55,121 | 0.00% | 170.7만 |
|---|
| 2025.12.15 | ₩56,726 | ₩57,127 | ₩54,719 | ₩55,121 | -2.83% | 61.3만 |
|---|
| 2025.12.12 | ₩57,261 | ₩58,332 | ₩56,191 | ₩56,459 | -1.40% | 49.5만 |
|---|
| 2025.12.11 | ₩56,726 | ₩57,796 | ₩56,459 | ₩56,994 | +0.47% | 30.6만 |
|---|
| 2025.12.10 | ₩56,726 | ₩57,529 | ₩55,923 | ₩56,459 | -0.47% | 56만 |
|---|
| 2025.12.09 | ₩55,923 | ₩58,064 | ₩55,923 | ₩56,726 | +1.44% | 38.8만 |
|---|
| 2025.12.08 | ₩55,923 | ₩56,459 | ₩54,184 | ₩56,191 | +0.48% | 96.6만 |
|---|
| 2025.12.05 | ₩58,599 | ₩58,867 | ₩53,515 | ₩54,586 | -6.85% | 97.8만 |
|---|
| 2025.12.04 | ₩59,134 | ₩59,669 | ₩56,191 | ₩57,796 | -2.26% | 116.2만 |
|---|
| 2025.12.03 | ₩59,669 | ₩60,338 | ₩57,261 | ₩58,064 | -2.69% | 116.5만 |
|---|
| 2025.12.02 | ₩63,416 | ₩63,549 | ₩59,402 | ₩59,669 | -5.91% | 57.6만 |
|---|
| 2025.12.01 | ₩63,951 | ₩66,091 | ₩62,078 | ₩63,148 | -1.26% | 98.4만 |
|---|
| 2025.11.28 | ₩62,613 | ₩62,880 | ₩61,275 | ₩61,810 | -1.28% | 28.9만 |
|---|
| 2025.11.26 | ₩61,007 | ₩64,352 | ₩60,472 | ₩62,345 | +2.19% | 55.3만 |
|---|
| 2025.11.25 | ₩57,529 | ₩60,472 | ₩57,529 | ₩59,937 | +4.19% | 81.4만 |
|---|
| 2025.11.24 | ₩52,177 | ₩57,663 | ₩50,572 | ₩56,994 | +9.23% | 101.1만 |
|---|
| 2025.11.21 | ₩52,445 | ₩54,452 | ₩52,177 | ₩52,980 | +1.02% | 66.1만 |
|---|
| 2025.11.20 | ₩54,318 | ₩54,853 | ₩52,044 | ₩52,445 | -3.45% | 35만 |
|---|
| 2025.11.19 | ₩53,783 | ₩54,050 | ₩51,776 | ₩53,783 | 0.00% | 86.5만 |
|---|
| 2025.11.18 | ₩56,726 | ₩57,208 | ₩53,783 | ₩54,318 | -4.25% | 87만 |
|---|
| 2025.11.17 | ₩60,472 | ₩60,472 | ₩56,726 | ₩57,261 | -5.31% | 56.4만 |
|---|
| 2025.11.14 | ₩60,472 | ₩61,275 | ₩58,733 | ₩61,007 | +0.88% | 36.6만 |
|---|
| 2025.11.13 | ₩61,810 | ₩64,218 | ₩60,740 | ₩60,740 | -1.73% | 63.9만 |
|---|
| 2025.11.12 | ₩61,810 | ₩63,416 | ₩59,669 | ₩61,810 | 0.00% | 75.1만 |
|---|
| 2025.11.11 | ₩60,740 | ₩63,148 | ₩60,472 | ₩61,810 | +1.76% | 55.3만 |
|---|
| 2025.11.10 | ₩63,416 | ₩64,486 | ₩59,937 | ₩60,740 | -4.22% | 103.3만 |
|---|
| 2025.11.07 | ₩63,416 | ₩64,753 | ₩60,205 | ₩62,880 | -0.84% | 82.2만 |
|---|
| 2025.11.06 | ₩67,429 | ₩68,767 | ₩63,148 | ₩63,951 | -5.16% | 52.6만 |
|---|
| 2025.11.05 | ₩67,697 | ₩76,259 | ₩63,951 | ₩67,162 | -0.79% | 158.7만 |
|---|
| 2025.11.04 | ₩72,246 | ₩73,851 | ₩70,372 | ₩72,246 | 0.00% | 50.6만 |
|---|
| 2025.11.03 | ₩76,527 | ₩76,794 | ₩71,978 | ₩73,583 | -3.85% | 52.7만 |
|---|
| 2025.10.31 | ₩77,597 | ₩77,597 | ₩73,985 | ₩77,062 | -0.69% | 67.5만 |
|---|
| 2025.10.30 | ₩75,992 | ₩76,661 | ₩74,386 | ₩74,921 | -1.41% | 45.2만 |
|---|
| 2025.10.29 | ₩81,611 | ₩81,611 | ₩76,527 | ₩76,794 | -5.90% | 34.3만 |
|---|
| 2025.10.28 | ₩81,878 | ₩83,484 | ₩81,076 | ₩82,413 | +0.65% | 29.2만 |
|---|
| 2025.10.27 | ₩84,286 | ₩85,624 | ₩81,878 | ₩82,413 | -2.22% | 32.3만 |
|---|
| 2025.10.24 | ₩83,751 | ₩84,554 | ₩82,681 | ₩83,751 | 0.00% | 30.9만 |
|---|
| 2025.10.23 | ₩82,146 | ₩84,019 | ₩81,878 | ₩82,949 | +0.98% | 31.4만 |
|---|
| 2025.10.22 | ₩82,413 | ₩82,949 | ₩81,076 | ₩81,878 | -0.65% | 24.7만 |
|---|
| 2025.10.21 | ₩80,005 | ₩84,019 | ₩79,738 | ₩82,949 | +3.68% | 35.3만 |
|---|
| 2025.10.20 | ₩80,273 | ₩81,611 | ₩79,470 | ₩80,540 | +0.33% | 20.3만 |
|---|
| 2025.10.17 | ₩79,202 | ₩80,005 | ₩77,865 | ₩79,470 | +0.34% | 25.3만 |
|---|
| 2025.10.16 | ₩80,808 | ₩81,076 | ₩79,202 | ₩79,738 | -1.32% | 27.8만 |
|---|
| 2025.10.15 | ₩82,681 | ₩83,484 | ₩79,738 | ₩80,540 | -2.59% | 47.7만 |
|---|
| 2025.10.14 | ₩82,146 | ₩83,484 | ₩81,209 | ₩82,413 | +0.33% | 24.8만 |
|---|
| 2025.10.13 | ₩81,878 | ₩83,216 | ₩81,076 | ₩82,949 | +1.31% | 30만 |
|---|
| 2025.10.10 | ₩81,878 | ₩82,949 | ₩79,738 | ₩81,343 | -0.65% | 49.8만 |
|---|