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 | ₩12,889 | ₩13,264 | ₩12,153 | ₩12,528 | -2.80% | 41.5만 |
| 2026.10.08 | ₩13,197 | ₩13,291 | ₩12,702 | ₩13,063 | -1.01% | 56.5만 |
| 2026.10.07 | ₩11,966 | ₩13,518 | ₩11,912 | ₩13,291 | +11.07% | 48.6만 |
| 2026.10.06 | ₩11,738 | ₩12,514 | ₩11,577 | ₩12,126 | +3.31% | 47.2만 |
| 2026.10.05 | ₩11,698 | ₩11,885 | ₩11,390 | ₩11,698 | 0.00% | 41.4만 |
| 2026.10.02 | ₩12,380 | ₩12,380 | ₩11,651 | ₩11,845 | -4.32% | 48.9만 |
| 2026.10.01 | ₩11,899 | ₩12,568 | ₩11,858 | ₩12,126 | +1.91% | 78.3만 |
| 2026.09.30 | ₩12,300 | ₩12,474 | ₩11,792 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,939 |
| -2.94% |
| 58.4만 |
| 2026.09.29 | ₩13,224 | ₩13,398 | ₩12,073 | ₩12,354 | -6.58% | 61.9만 |
|---|
| 2026.09.28 | ₩14,482 | ₩14,482 | ₩12,983 | ₩13,210 | -8.78% | 78.3만 |
|---|
| 2026.09.25 | ₩14,964 | ₩15,579 | ₩14,509 | ₩14,749 | -1.43% | 40.6만 |
|---|
| 2026.09.24 | ₩16,797 | ₩16,837 | ₩14,529 | ₩15,097 | -10.12% | 61.5만 |
|---|
| 2026.09.23 | ₩17,185 | ₩17,500 | ₩16,456 | ₩16,784 | -2.34% | 38만 |
|---|
| 2026.09.22 | ₩16,208 | ₩17,674 | ₩16,075 | ₩17,279 | +6.61% | 53만 |
|---|
| 2026.09.21 | ₩15,512 | ₩16,141 | ₩15,472 | ₩15,941 | +2.76% | 37.8만 |
|---|
| 2026.09.18 | ₩16,396 | ₩16,396 | ₩15,666 | ₩15,753 | -3.92% | 73.2만 |
|---|
| 2026.09.17 | ₩15,981 | ₩16,757 | ₩15,901 | ₩16,449 | +2.93% | 38.2만 |
|---|
| 2026.09.16 | ₩15,994 | ₩16,329 | ₩15,553 | ₩15,927 | -0.42% | 43만 |
|---|
| 2026.09.15 | ₩16,262 | ₩16,570 | ₩15,887 | ₩15,887 | -2.30% | 32.9만 |
|---|
| 2026.09.14 | ₩16,195 | ₩16,750 | ₩16,084 | ₩16,556 | +2.23% | 44만 |
|---|
| 2026.09.11 | ₩16,356 | ₩16,791 | ₩15,850 | ₩16,008 | -2.13% | 37만 |
|---|
| 2026.09.10 | ₩17,052 | ₩17,052 | ₩16,034 | ₩16,128 | -5.42% | 44.5만 |
|---|
| 2026.09.09 | ₩18,015 | ₩18,015 | ₩16,503 | ₩16,797 | -6.76% | 46.7만 |
|---|
| 2026.09.08 | ₩19,822 | ₩19,822 | ₩17,928 | ₩18,002 | -9.18% | 40.3만 |
|---|
| 2026.09.04 | ₩19,916 | ₩20,036 | ₩19,073 | ₩19,969 | +0.27% | 39.8만 |
|---|
| 2026.09.03 | ₩19,233 | ₩20,210 | ₩19,233 | ₩19,929 | +3.62% | 42.9만 |
|---|
| 2026.09.02 | ₩18,296 | ₩19,300 | ₩18,296 | ₩18,952 | +3.58% | 39.4만 |
|---|
| 2026.09.01 | ₩18,952 | ₩19,180 | ₩18,497 | ₩18,497 | -2.40% | 38만 |
|---|
| 2026.08.31 | ₩19,046 | ₩19,621 | ₩18,430 | ₩19,153 | +0.56% | 39.1만 |
|---|
| 2026.08.28 | ₩19,019 | ₩19,802 | ₩18,765 | ₩18,765 | -1.34% | 40.8만 |
|---|
| 2026.08.27 | ₩19,461 | ₩19,782 | ₩18,698 | ₩19,019 | -2.27% | 27.1만 |
|---|
| 2026.08.26 | ₩19,876 | ₩20,083 | ₩19,126 | ₩19,180 | -3.50% | 31.4만 |
|---|
| 2026.08.25 | ₩19,782 | ₩20,264 | ₩19,474 | ₩20,023 | +1.22% | 41.8만 |
|---|
| 2026.08.24 | ₩19,032 | ₩20,799 | ₩19,032 | ₩19,902 | +4.57% | 70.9만 |
|---|
| 2026.08.21 | ₩18,122 | ₩19,220 | ₩17,935 | ₩19,032 | +5.02% | 54만 |
|---|
| 2026.08.20 | ₩18,069 | ₩18,336 | ₩17,855 | ₩17,948 | -0.67% | 47.2만 |
|---|
| 2026.08.19 | ₩18,109 | ₩19,153 | ₩18,082 | ₩18,430 | +1.77% | 37.4만 |
|---|
| 2026.08.18 | ₩17,761 | ₩18,315 | ₩17,627 | ₩17,975 | +1.21% | 62만 |
|---|
| 2026.08.17 | ₩18,176 | ₩18,577 | ₩17,748 | ₩17,988 | -1.03% | 40.4만 |
|---|
| 2026.08.14 | ₩19,836 | ₩19,936 | ₩18,229 | ₩18,470 | -6.88% | 33.2만 |
|---|
| 2026.08.13 | ₩18,751 | ₩19,927 | ₩18,580 | ₩19,581 | +4.43% | 44.1만 |
|---|
| 2026.08.12 | ₩17,975 | ₩18,832 | ₩17,493 | ₩18,725 | +4.17% | 42.7만 |
|---|
| 2026.08.11 | ₩19,889 | ₩20,010 | ₩18,055 | ₩18,082 | -9.08% | 45.8만 |
|---|
| 2026.08.10 | ₩20,076 | ₩20,625 | ₩19,260 | ₩19,595 | -2.40% | 50.1만 |
|---|
| 2026.08.07 | ₩20,572 | ₩21,227 | ₩20,103 | ₩20,237 | -1.63% | 41만 |
|---|
| 2026.08.06 | ₩19,086 | ₩21,174 | ₩19,073 | ₩20,866 | +9.33% | 67만 |
|---|
| 2026.08.05 | ₩20,284 | ₩20,518 | ₩18,122 | ₩19,314 | -4.78% | 153만 |
|---|
| 2026.08.04 | ₩25,551 | ₩27,036 | ₩22,633 | ₩22,994 | -10.01% | 135.2만 |
|---|
| 2026.08.03 | ₩23,878 | ₩26,340 | ₩23,804 | ₩26,273 | +10.03% | 56.2만 |
|---|
| 2026.07.31 | ₩24,092 | ₩24,310 | ₩22,004 | ₩22,727 | -5.67% | 53.6만 |
|---|
| 2026.07.30 | ₩26,394 | ₩26,528 | ₩23,369 | ₩24,453 | -7.35% | 52.8만 |
|---|
| 2026.07.29 | ₩26,421 | ₩27,866 | ₩25,925 | ₩27,157 | +2.79% | 61.8만 |
|---|
| 2026.07.28 | ₩26,407 | ₩27,786 | ₩26,327 | ₩26,581 | +0.66% | 57.7만 |
|---|
| 2026.07.27 | ₩25,751 | ₩28,147 | ₩25,591 | ₩26,407 | +2.55% | 58.4만 |
|---|
| 2026.07.24 | ₩24,547 | ₩25,805 | ₩24,268 | ₩25,256 | +2.89% | 34.6만 |
|---|
| 2026.07.23 | ₩25,966 | ₩25,966 | ₩23,744 | ₩24,467 | -5.77% | 36.6만 |
|---|
| 2026.07.22 | ₩25,149 | ₩25,979 | ₩24,400 | ₩25,872 | +2.87% | 57.2만 |
|---|
| 2026.07.21 | ₩27,184 | ₩28,306 | ₩24,185 | ₩25,136 | -7.53% | 78.9만 |
|---|
| 2026.07.20 | ₩28,013 | ₩28,803 | ₩26,976 | ₩27,237 | -2.77% | 44.7만 |
|---|
| 2026.07.17 | ₩28,656 | ₩29,131 | ₩27,237 | ₩29,097 | +1.54% | 48만 |
|---|
| 2026.07.16 | ₩29,553 | ₩29,860 | ₩27,532 | ₩28,870 | -2.31% | 61.4만 |
|---|
| 2026.07.15 | ₩29,365 | ₩31,694 | ₩28,964 | ₩29,111 | -0.87% | 74.8만 |
|---|
| 2026.07.14 | ₩27,050 | ₩29,673 | ₩26,528 | ₩29,365 | +8.56% | 93.7만 |
|---|
| 2026.07.13 | ₩26,635 | ₩28,294 | ₩26,247 | ₩27,893 | +4.72% | 88.2만 |
|---|
| 2026.07.10 | ₩24,975 | ₩26,554 | ₩24,266 | ₩26,260 | +5.14% | 57.5만 |
|---|
| 2026.07.09 | ₩26,314 | ₩26,314 | ₩24,199 | ₩24,667 | -6.26% | 67.7만 |
|---|
| 2026.07.08 | ₩24,748 | ₩27,706 | ₩24,413 | ₩26,943 | +8.87% | 119.4만 |
|---|
| 2026.07.07 | ₩21,482 | ₩25,618 | ₩21,482 | ₩25,484 | +18.63% | 126만 |
|---|
| 2026.07.06 | ₩18,966 | ₩23,008 | ₩18,885 | ₩22,365 | +17.93% | 134.4만 |
|---|
| 2026.07.02 | ₩17,600 | ₩19,126 | ₩17,082 | ₩19,086 | +8.44% | 120.5만 |
|---|
| 2026.07.01 | ₩15,271 | ₩19,742 | ₩15,138 | ₩18,377 | +20.33% | 175.4만 |
|---|
| 2026.06.30 | ₩14,857 | ₩15,258 | ₩14,054 | ₩14,990 | +0.90% | 131.7만 |
|---|
| 2026.06.29 | ₩15,419 | ₩15,901 | ₩13,973 | ₩14,723 | -4.51% | 157.6만 |
|---|
| 2026.06.26 | ₩15,044 | ₩16,730 | ₩14,857 | ₩15,445 | +2.67% | 416.4만 |
|---|
| 2026.06.25 | ₩15,365 | ₩16,677 | ₩14,883 | ₩15,097 | -1.74% | 157만 |
|---|
| 2026.06.24 | ₩13,652 | ₩15,927 | ₩13,572 | ₩15,338 | +12.35% | 199.7만 |
|---|
| 2026.06.23 | ₩14,723 | ₩15,713 | ₩13,920 | ₩14,027 | -4.73% | 171.6만 |
|---|
| 2026.06.22 | ₩15,205 | ₩16,463 | ₩14,723 | ₩14,723 | -3.17% | 151.2만 |
|---|
| 2026.06.18 | ₩14,723 | ₩15,472 | ₩14,348 | ₩15,231 | +3.45% | 194.1만 |
|---|
| 2026.06.17 | ₩16,864 | ₩18,336 | ₩15,793 | ₩15,927 | -5.56% | 175.5만 |
|---|
| 2026.06.16 | ₩18,283 | ₩18,283 | ₩15,740 | ₩16,516 | -9.66% | 235.7만 |
|---|
| 2026.06.15 | ₩20,103 | ₩22,164 | ₩17,667 | ₩17,721 | -11.85% | 176만 |
|---|
| 2026.06.12 | ₩18,203 | ₩21,308 | ₩17,801 | ₩20,451 | +12.35% | 154.2만 |
|---|
| 2026.06.11 | ₩17,587 | ₩18,925 | ₩17,400 | ₩18,310 | +4.11% | 132.1만 |
|---|
| 2026.06.10 | ₩18,604 | ₩18,604 | ₩17,400 | ₩17,507 | -5.90% | 121.6만 |
|---|
| 2026.06.09 | ₩19,809 | ₩20,291 | ₩18,470 | ₩18,658 | -5.81% | 161.9만 |
|---|
| 2026.06.08 | ₩19,648 | ₩21,683 | ₩18,899 | ₩19,675 | +0.14% | 134.4만 |
|---|
| 2026.06.05 | ₩20,103 | ₩21,923 | ₩19,434 | ₩19,434 | -3.33% | 137.6만 |
|---|
| 2026.06.04 | ₩19,648 | ₩22,325 | ₩19,568 | ₩19,836 | +0.95% | 151.6만 |
|---|
| 2026.06.03 | ₩22,352 | ₩22,352 | ₩19,140 | ₩19,380 | -13.29% | 200.1만 |
|---|
| 2026.06.02 | ₩24,279 | ₩25,109 | ₩21,897 | ₩22,111 | -8.93% | 147.8만 |
|---|
| 2026.06.01 | ₩25,216 | ₩25,885 | ₩24,092 | ₩25,403 | +0.74% | 114.3만 |
|---|
| 2026.05.29 | ₩25,243 | ₩27,304 | ₩24,092 | ₩25,216 | -0.11% | 182.7만 |
|---|
| 2026.05.28 | ₩23,289 | ₩25,350 | ₩23,182 | ₩25,296 | +8.62% | 108.6만 |
|---|
| 2026.05.27 | ₩23,717 | ₩24,627 | ₩22,512 | ₩23,289 | -1.81% | 133.8만 |
|---|
| 2026.05.26 | ₩21,683 | ₩24,038 | ₩21,602 | ₩23,717 | +9.38% | 136.2만 |
|---|
| 2026.05.22 | ₩21,683 | ₩22,486 | ₩20,344 | ₩21,897 | +0.99% | 60.1만 |
|---|
| 2026.05.21 | ₩21,040 | ₩21,843 | ₩20,076 | ₩21,629 | +2.80% | 121.2만 |
|---|
| 2026.05.20 | ₩22,084 | ₩22,486 | ₩20,398 | ₩21,442 | -2.91% | 105만 |
|---|
| 2026.05.19 | ₩21,415 | ₩22,753 | ₩21,040 | ₩22,673 | +5.88% | 76.1만 |
|---|
| 2026.05.18 | ₩21,147 | ₩21,495 | ₩19,541 | ₩21,468 | +1.52% | 92.4만 |
|---|
| 2026.05.15 | ₩20,906 | ₩22,727 | ₩20,853 | ₩21,040 | +0.64% | 51.3만 |
|---|
| 2026.05.14 | ₩21,067 | ₩22,084 | ₩20,130 | ₩21,415 | +1.65% | 150.6만 |
|---|
| 2026.05.13 | ₩19,461 | ₩21,308 | ₩18,256 | ₩21,201 | +8.94% | 143.2만 |
|---|
| 2026.05.12 | ₩21,977 | ₩22,218 | ₩19,059 | ₩19,434 | -11.57% | 202.4만 |
|---|
| 2026.05.11 | ₩25,029 | ₩25,430 | ₩21,870 | ₩22,164 | -11.44% | 230.1만 |
|---|
| 2026.05.08 | ₩23,289 | ₩25,939 | ₩22,138 | ₩25,029 | +7.47% | 130.1만 |
|---|
| 2026.05.07 | ₩24,841 | ₩25,644 | ₩22,539 | ₩23,289 | -6.25% | 113.1만 |
|---|
| 2026.05.06 | ₩27,706 | ₩27,839 | ₩22,512 | ₩25,055 | -9.57% | 176.1만 |
|---|
| 2026.05.05 | ₩21,522 | ₩23,985 | ₩21,174 | ₩23,342 | +8.46% | 138.3만 |
|---|
| 2026.05.04 | ₩20,960 | ₩22,432 | ₩20,344 | ₩21,683 | +3.45% | 102.7만 |
|---|
| 2026.05.01 | ₩22,325 | ₩22,432 | ₩20,639 | ₩20,933 | -6.24% | 84.3만 |
|---|
| 2026.04.30 | ₩20,130 | ₩22,138 | ₩19,273 | ₩22,138 | +9.97% | 107.9만 |
|---|
| 2026.04.29 | ₩19,407 | ₩20,076 | ₩19,193 | ₩20,076 | +3.45% | 72.2만 |
|---|
| 2026.04.28 | ₩17,667 | ₩19,889 | ₩17,667 | ₩19,621 | +11.06% | 75.7만 |
|---|
| 2026.04.27 | ₩18,738 | ₩19,755 | ₩17,694 | ₩17,694 | -5.57% | 129.8만 |
|---|
| 2026.04.24 | ₩17,266 | ₩18,899 | ₩16,945 | ₩18,899 | +9.46% | 86.8만 |
|---|
| 2026.04.23 | ₩17,400 | ₩17,560 | ₩16,463 | ₩17,507 | +0.62% | 82.6만 |
|---|
| 2026.04.22 | ₩16,971 | ₩17,908 | ₩16,597 | ₩17,319 | +2.05% | 59.9만 |
|---|
| 2026.04.21 | ₩17,319 | ₩18,149 | ₩16,409 | ₩16,918 | -2.32% | 90.5만 |
|---|
| 2026.04.20 | ₩16,597 | ₩17,614 | ₩16,409 | ₩17,533 | +5.65% | 91.7만 |
|---|
| 2026.04.17 | ₩17,266 | ₩17,748 | ₩16,463 | ₩16,463 | -4.65% | 84.2만 |
|---|
| 2026.04.16 | ₩17,908 | ₩17,908 | ₩16,463 | ₩17,293 | -3.44% | 106.8만 |
|---|
| 2026.04.15 | ₩16,597 | ₩17,774 | ₩16,597 | ₩17,319 | +4.35% | 108.8만 |
|---|
| 2026.04.14 | ₩16,597 | ₩17,667 | ₩16,249 | ₩16,570 | -0.16% | 107.3만 |
|---|
| 2026.04.13 | ₩14,937 | ₩16,998 | ₩14,455 | ₩16,516 | +10.57% | 179.2만 |
|---|
| 2026.04.10 | ₩13,813 | ₩15,499 | ₩13,786 | ₩15,499 | +12.21% | 97.4만 |
|---|
| 2026.04.09 | ₩13,384 | ₩13,920 | ₩12,822 | ₩13,813 | +3.20% | 122.1만 |
|---|
| 2026.04.08 | ₩14,134 | ₩14,455 | ₩12,983 | ₩13,117 | -7.20% | 105만 |
|---|
| 2026.04.07 | ₩14,428 | ₩14,883 | ₩13,572 | ₩13,625 | -5.57% | 117.6만 |
|---|
| 2026.04.06 | ₩14,535 | ₩15,231 | ₩14,294 | ₩14,723 | +1.29% | 106.9만 |
|---|
| 2026.04.02 | ₩14,455 | ₩15,151 | ₩14,187 | ₩14,749 | +2.04% | 93.7만 |
|---|
| 2026.04.01 | ₩15,553 | ₩16,115 | ₩14,562 | ₩15,472 | -0.52% | 168.4만 |
|---|
| 2026.03.31 | ₩15,071 | ₩15,981 | ₩14,776 | ₩15,606 | +3.55% | 133.1만 |
|---|
| 2026.03.30 | ₩14,482 | ₩15,633 | ₩14,321 | ₩14,910 | +2.96% | 175.5만 |
|---|
| 2026.03.27 | ₩14,321 | ₩14,830 | ₩13,384 | ₩14,535 | +1.50% | 333.7만 |
|---|
| 2026.03.26 | ₩14,402 | ₩15,312 | ₩13,518 | ₩14,883 | +3.35% | 335.6만 |
|---|
| 2026.03.25 | ₩17,132 | ₩17,935 | ₩13,973 | ₩14,402 | -15.94% | 495.4만 |
|---|
| 2026.03.24 | ₩17,855 | ₩18,176 | ₩16,945 | ₩17,212 | -3.60% | 141.1만 |
|---|
| 2026.03.23 | ₩19,166 | ₩19,273 | ₩17,400 | ₩18,015 | -6.01% | 120.7만 |
|---|
| 2026.03.20 | ₩18,042 | ₩19,006 | ₩17,667 | ₩18,256 | +1.19% | 155.5만 |
|---|
| 2026.03.19 | ₩18,122 | ₩18,604 | ₩16,971 | ₩17,881 | -1.33% | 173.6만 |
|---|
| 2026.03.18 | ₩19,193 | ₩19,755 | ₩18,256 | ₩18,283 | -4.74% | 147.4만 |
|---|
| 2026.03.17 | ₩21,335 | ₩21,950 | ₩19,809 | ₩19,809 | -7.15% | 404.8만 |
|---|
| 2026.03.16 | ₩24,092 | ₩24,359 | ₩20,398 | ₩21,120 | -12.33% | 385.7만 |
|---|
| 2026.03.13 | ₩25,296 | ₩26,742 | ₩24,467 | ₩24,493 | -3.17% | 162.4만 |
|---|
| 2026.03.12 | ₩23,985 | ₩24,814 | ₩23,289 | ₩24,306 | +1.34% | 229.1만 |
|---|
| 2026.03.11 | ₩24,172 | ₩25,162 | ₩23,878 | ₩25,082 | +3.77% | 147.6만 |
|---|
| 2026.03.10 | ₩24,199 | ₩25,377 | ₩23,315 | ₩24,279 | +0.33% | 490.2만 |
|---|
| 2026.03.09 | ₩24,359 | ₩25,644 | ₩22,218 | ₩25,216 | +3.52% | 483.4만 |
|---|
| 2026.03.06 | ₩24,895 | ₩25,350 | ₩23,637 | ₩24,948 | +0.22% | 135.5만 |
|---|
| 2026.03.05 | ₩25,189 | ₩25,966 | ₩24,467 | ₩25,430 | +0.96% | 160.1만 |
|---|
| 2026.03.04 | ₩24,092 | ₩26,073 | ₩23,289 | ₩25,778 | +7.00% | 171.2만 |
|---|
| 2026.03.03 | ₩23,289 | ₩24,547 | ₩22,834 | ₩23,583 | +1.26% | 241.2만 |
|---|
| 2026.03.02 | ₩23,021 | ₩24,119 | ₩22,218 | ₩24,119 | +4.77% | 229.6만 |
|---|
| 2026.02.27 | ₩23,289 | ₩24,279 | ₩22,512 | ₩23,556 | +1.15% | 200.8만 |
|---|
| 2026.02.26 | ₩21,843 | ₩24,092 | ₩21,709 | ₩23,878 | +9.31% | 318.2만 |
|---|
| 2026.02.25 | ₩21,174 | ₩21,174 | ₩19,488 | ₩21,120 | -0.25% | 268.5만 |
|---|
| 2026.02.24 | ₩19,006 | ₩21,013 | ₩18,925 | ₩20,558 | +8.17% | 268.9만 |
|---|
| 2026.02.23 | ₩20,264 | ₩20,558 | ₩17,400 | ₩19,247 | -5.02% | 176.1만 |
|---|
| 2026.02.20 | ₩21,683 | ₩21,683 | ₩19,354 | ₩20,184 | -6.91% | 239.4만 |
|---|
| 2026.02.19 | ₩23,423 | ₩24,681 | ₩19,354 | ₩21,683 | -7.43% | 489.7만 |
|---|
| 2026.02.18 | ₩34,531 | ₩36,138 | ₩33,728 | ₩35,067 | +1.55% | 64.8만 |
|---|
| 2026.02.17 | ₩35,067 | ₩36,004 | ₩33,728 | ₩34,531 | -1.53% | 50.8만 |
|---|
| 2026.02.13 | ₩36,138 | ₩37,208 | ₩34,531 | ₩34,799 | -3.70% | 61.8만 |
|---|
| 2026.02.12 | ₩38,011 | ₩39,082 | ₩34,799 | ₩35,870 | -5.63% | 51.1만 |
|---|
| 2026.02.11 | ₩40,956 | ₩40,956 | ₩36,405 | ₩38,011 | -7.19% | 84.6만 |
|---|
| 2026.02.10 | ₩40,421 | ₩41,759 | ₩40,153 | ₩40,421 | 0.00% | 31.2만 |
|---|
| 2026.02.09 | ₩42,830 | ₩43,365 | ₩40,956 | ₩41,224 | -3.75% | 29.2만 |
|---|
| 2026.02.06 | ₩41,759 | ₩43,365 | ₩41,357 | ₩42,830 | +2.56% | 38만 |
|---|
| 2026.02.05 | ₩42,027 | ₩42,803 | ₩40,688 | ₩41,491 | -1.27% | 47만 |
|---|
| 2026.02.04 | ₩40,688 | ₩42,830 | ₩40,688 | ₩42,562 | +4.61% | 71.3만 |
|---|
| 2026.02.03 | ₩43,097 | ₩43,901 | ₩39,082 | ₩40,956 | -4.97% | 91만 |
|---|
| 2026.02.02 | ₩40,956 | ₩43,901 | ₩40,688 | ₩43,365 | +5.88% | 104.1만 |
|---|
| 2026.01.30 | ₩40,421 | ₩42,562 | ₩40,153 | ₩40,956 | +1.32% | 63.2만 |
|---|
| 2026.01.29 | ₩41,759 | ₩42,161 | ₩40,153 | ₩40,956 | -1.92% | 39.7만 |
|---|
| 2026.01.28 | ₩43,097 | ₩43,820 | ₩40,421 | ₩41,224 | -4.35% | 49.5만 |
|---|
| 2026.01.27 | ₩41,491 | ₩45,239 | ₩40,956 | ₩43,097 | +3.87% | 69.3만 |
|---|
| 2026.01.26 | ₩40,153 | ₩41,491 | ₩39,618 | ₩40,956 | +2.00% | 39만 |
|---|
| 2026.01.23 | ₩41,759 | ₩42,027 | ₩39,618 | ₩39,885 | -4.49% | 49.1만 |
|---|
| 2026.01.22 | ₩41,759 | ₩43,097 | ₩40,956 | ₩41,491 | -0.64% | 28.6만 |
|---|
| 2026.01.21 | ₩41,224 | ₩43,097 | ₩40,956 | ₩41,759 | +1.30% | 66.9만 |
|---|
| 2026.01.20 | ₩40,956 | ₩41,759 | ₩40,688 | ₩40,956 | 0.00% | 60.6만 |
|---|
| 2026.01.16 | ₩42,294 | ₩43,097 | ₩41,491 | ₩42,027 | -0.63% | 35.2만 |
|---|
| 2026.01.15 | ₩42,562 | ₩43,365 | ₩41,759 | ₩42,562 | 0.00% | 44.6만 |
|---|
| 2026.01.14 | ₩42,830 | ₩44,436 | ₩42,294 | ₩42,294 | -1.25% | 37.1만 |
|---|
| 2026.01.13 | ₩44,436 | ₩45,239 | ₩42,562 | ₩43,097 | -3.01% | 53.1만 |
|---|
| 2026.01.12 | ₩43,633 | ₩45,239 | ₩42,830 | ₩44,436 | +1.84% | 40.7만 |
|---|
| 2026.01.09 | ₩45,774 | ₩46,176 | ₩42,562 | ₩44,436 | -2.92% | 59.6만 |
|---|
| 2026.01.08 | ₩46,577 | ₩46,845 | ₩44,704 | ₩45,507 | -2.30% | 71.3만 |
|---|
| 2026.01.07 | ₩50,994 | ₩51,931 | ₩46,845 | ₩46,845 | -8.14% | 73.6만 |
|---|
| 2026.01.06 | ₩48,719 | ₩51,663 | ₩48,719 | ₩50,860 | +4.40% | 74.3만 |
|---|
| 2026.01.05 | ₩50,593 | ₩51,396 | ₩48,719 | ₩48,719 | -3.70% | 56.3만 |
|---|
| 2026.01.02 | ₩52,734 | ₩53,644 | ₩50,057 | ₩50,325 | -4.57% | 54만 |
|---|
| 2025.12.31 | ₩52,199 | ₩53,002 | ₩51,663 | ₩52,199 | 0.00% | 43만 |
|---|
| 2025.12.30 | ₩51,931 | ₩53,805 | ₩51,931 | ₩52,734 | +1.55% | 54.1만 |
|---|
| 2025.12.29 | ₩52,466 | ₩52,868 | ₩50,860 | ₩51,931 | -1.02% | 101.2만 |
|---|
| 2025.12.26 | ₩52,199 | ₩53,270 | ₩52,065 | ₩52,734 | +1.03% | 24.7만 |
|---|
| 2025.12.24 | ₩53,002 | ₩53,270 | ₩51,663 | ₩52,734 | -0.51% | 19.7만 |
|---|
| 2025.12.23 | ₩52,199 | ₩53,002 | ₩50,593 | ₩52,734 | +1.03% | 76만 |
|---|
| 2025.12.22 | ₩52,466 | ₩53,002 | ₩51,128 | ₩52,466 | 0.00% | 55.2만 |
|---|
| 2025.12.19 | ₩54,608 | ₩54,742 | ₩51,396 | ₩51,931 | -4.90% | 134.3만 |
|---|
| 2025.12.18 | ₩56,482 | ₩57,017 | ₩54,073 | ₩54,608 | -3.32% | 83.3만 |
|---|
| 2025.12.17 | ₩55,143 | ₩58,088 | ₩55,009 | ₩56,749 | +2.91% | 72.2만 |
|---|
| 2025.12.16 | ₩55,143 | ₩55,946 | ₩53,537 | ₩55,143 | 0.00% | 170.7만 |
|---|
| 2025.12.15 | ₩56,749 | ₩57,151 | ₩54,742 | ₩55,143 | -2.83% | 61.3만 |
|---|
| 2025.12.12 | ₩57,285 | ₩58,356 | ₩56,214 | ₩56,482 | -1.40% | 49.5만 |
|---|
| 2025.12.11 | ₩56,749 | ₩57,820 | ₩56,482 | ₩57,017 | +0.47% | 30.6만 |
|---|
| 2025.12.10 | ₩56,749 | ₩57,552 | ₩55,946 | ₩56,482 | -0.47% | 56만 |
|---|
| 2025.12.09 | ₩55,946 | ₩58,088 | ₩55,946 | ₩56,749 | +1.44% | 38.8만 |
|---|
| 2025.12.08 | ₩55,946 | ₩56,482 | ₩54,206 | ₩56,214 | +0.48% | 96.6만 |
|---|
| 2025.12.05 | ₩58,623 | ₩58,891 | ₩53,537 | ₩54,608 | -6.85% | 97.8만 |
|---|
| 2025.12.04 | ₩59,159 | ₩59,694 | ₩56,214 | ₩57,820 | -2.26% | 116.2만 |
|---|
| 2025.12.03 | ₩59,694 | ₩60,363 | ₩57,285 | ₩58,088 | -2.69% | 116.5만 |
|---|
| 2025.12.02 | ₩63,442 | ₩63,575 | ₩59,426 | ₩59,694 | -5.91% | 57.6만 |
|---|
| 2025.12.01 | ₩63,977 | ₩66,118 | ₩62,103 | ₩63,174 | -1.26% | 98.4만 |
|---|
| 2025.11.28 | ₩62,639 | ₩62,906 | ₩61,300 | ₩61,835 | -1.28% | 28.9만 |
|---|
| 2025.11.26 | ₩61,032 | ₩64,378 | ₩60,497 | ₩62,371 | +2.19% | 55.3만 |
|---|
| 2025.11.25 | ₩57,552 | ₩60,497 | ₩57,552 | ₩59,962 | +4.19% | 81.4만 |
|---|
| 2025.11.24 | ₩52,199 | ₩57,686 | ₩50,593 | ₩57,017 | +9.23% | 101.1만 |
|---|
| 2025.11.21 | ₩52,466 | ₩54,474 | ₩52,199 | ₩53,002 | +1.02% | 66.1만 |
|---|
| 2025.11.20 | ₩54,340 | ₩54,876 | ₩52,065 | ₩52,466 | -3.45% | 35만 |
|---|
| 2025.11.19 | ₩53,805 | ₩54,073 | ₩51,797 | ₩53,805 | 0.00% | 86.5만 |
|---|
| 2025.11.18 | ₩56,749 | ₩57,231 | ₩53,805 | ₩54,340 | -4.25% | 87만 |
|---|
| 2025.11.17 | ₩60,497 | ₩60,497 | ₩56,749 | ₩57,285 | -5.31% | 56.4만 |
|---|
| 2025.11.14 | ₩60,497 | ₩61,300 | ₩58,757 | ₩61,032 | +0.88% | 36.6만 |
|---|
| 2025.11.13 | ₩61,835 | ₩64,245 | ₩60,765 | ₩60,765 | -1.73% | 63.9만 |
|---|
| 2025.11.12 | ₩61,835 | ₩63,442 | ₩59,694 | ₩61,835 | 0.00% | 75.1만 |
|---|
| 2025.11.11 | ₩60,765 | ₩63,174 | ₩60,497 | ₩61,835 | +1.76% | 55.3만 |
|---|
| 2025.11.10 | ₩63,442 | ₩64,512 | ₩59,962 | ₩60,765 | -4.22% | 103.3만 |
|---|
| 2025.11.07 | ₩63,442 | ₩64,780 | ₩60,229 | ₩62,906 | -0.84% | 82.2만 |
|---|
| 2025.11.06 | ₩67,457 | ₩68,795 | ₩63,174 | ₩63,977 | -5.16% | 52.6만 |
|---|
| 2025.11.05 | ₩67,725 | ₩76,291 | ₩63,977 | ₩67,189 | -0.79% | 158.7만 |
|---|
| 2025.11.04 | ₩72,275 | ₩73,881 | ₩70,401 | ₩72,275 | 0.00% | 50.6만 |
|---|
| 2025.11.03 | ₩76,558 | ₩76,826 | ₩72,008 | ₩73,614 | -3.85% | 52.7만 |
|---|
| 2025.10.31 | ₩77,629 | ₩77,629 | ₩74,015 | ₩77,094 | -0.69% | 67.5만 |
|---|
| 2025.10.30 | ₩76,023 | ₩76,692 | ₩74,417 | ₩74,952 | -1.41% | 45.2만 |
|---|
| 2025.10.29 | ₩81,644 | ₩81,644 | ₩76,558 | ₩76,826 | -5.90% | 34.3만 |
|---|
| 2025.10.28 | ₩81,912 | ₩83,518 | ₩81,109 | ₩82,447 | +0.65% | 29.2만 |
|---|
| 2025.10.27 | ₩84,321 | ₩85,660 | ₩81,912 | ₩82,447 | -2.22% | 32.3만 |
|---|
| 2025.10.24 | ₩83,786 | ₩84,589 | ₩82,715 | ₩83,786 | 0.00% | 30.9만 |
|---|
| 2025.10.23 | ₩82,180 | ₩84,053 | ₩81,912 | ₩82,983 | +0.98% | 31.4만 |
|---|
| 2025.10.22 | ₩82,447 | ₩82,983 | ₩81,109 | ₩81,912 | -0.65% | 24.7만 |
|---|
| 2025.10.21 | ₩80,038 | ₩84,053 | ₩79,770 | ₩82,983 | +3.68% | 35.3만 |
|---|
| 2025.10.20 | ₩80,306 | ₩81,644 | ₩79,503 | ₩80,573 | +0.33% | 20.3만 |
|---|
| 2025.10.17 | ₩79,235 | ₩80,038 | ₩77,897 | ₩79,503 | +0.34% | 25.3만 |
|---|
| 2025.10.16 | ₩80,841 | ₩81,109 | ₩79,235 | ₩79,770 | -1.32% | 27.8만 |
|---|
| 2025.10.15 | ₩82,715 | ₩83,518 | ₩79,770 | ₩80,573 | -2.59% | 47.7만 |
|---|
| 2025.10.14 | ₩82,180 | ₩83,518 | ₩81,243 | ₩82,447 | +0.33% | 24.8만 |
|---|
| 2025.10.13 | ₩81,912 | ₩83,250 | ₩81,109 | ₩82,983 | +1.31% | 30만 |
|---|
| 2025.10.10 | ₩81,912 | ₩82,983 | ₩79,770 | ₩81,377 | -0.65% | 49.8만 |
|---|