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 | ₩12,915 | ₩13,290 | ₩12,177 | ₩12,552 | -2.80% | 41.5만 |
| 2026.10.08 | ₩13,223 | ₩13,317 | ₩12,727 | ₩13,089 | -1.01% | 56.5만 |
| 2026.10.07 | ₩11,989 | ₩13,545 | ₩11,936 | ₩13,317 | +11.07% | 48.6만 |
| 2026.10.06 | ₩11,761 | ₩12,539 | ₩11,600 | ₩12,150 | +3.31% | 47.2만 |
| 2026.10.05 | ₩11,721 | ₩11,909 | ₩11,413 | ₩11,721 | 0.00% | 41.4만 |
| 2026.10.02 | ₩12,405 | ₩12,405 | ₩11,674 | ₩11,868 | -4.32% | 48.9만 |
| 2026.10.01 | ₩11,922 | ₩12,593 | ₩11,882 | ₩12,150 | +1.91% | 78.3만 |
| 2026.09.30 | ₩12,324 | ₩12,499 | ₩11,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,962 |
| -2.94% |
| 58.4만 |
| 2026.09.29 | ₩13,250 | ₩13,424 | ₩12,096 | ₩12,378 | -6.58% | 61.9만 |
|---|
| 2026.09.28 | ₩14,510 | ₩14,510 | ₩13,008 | ₩13,236 | -8.78% | 78.3만 |
|---|
| 2026.09.25 | ₩14,993 | ₩15,610 | ₩14,537 | ₩14,779 | -1.43% | 40.6만 |
|---|
| 2026.09.24 | ₩16,830 | ₩16,871 | ₩14,557 | ₩15,127 | -10.12% | 61.5만 |
|---|
| 2026.09.23 | ₩17,219 | ₩17,534 | ₩16,488 | ₩16,817 | -2.34% | 38만 |
|---|
| 2026.09.22 | ₩16,240 | ₩17,709 | ₩16,106 | ₩17,313 | +6.61% | 53만 |
|---|
| 2026.09.21 | ₩15,543 | ₩16,173 | ₩15,503 | ₩15,972 | +2.76% | 37.8만 |
|---|
| 2026.09.18 | ₩16,428 | ₩16,428 | ₩15,697 | ₩15,784 | -3.92% | 73.2만 |
|---|
| 2026.09.17 | ₩16,012 | ₩16,790 | ₩15,932 | ₩16,482 | +2.93% | 38.2만 |
|---|
| 2026.09.16 | ₩16,026 | ₩16,361 | ₩15,583 | ₩15,959 | -0.42% | 43만 |
|---|
| 2026.09.15 | ₩16,294 | ₩16,602 | ₩15,919 | ₩15,919 | -2.30% | 32.9만 |
|---|
| 2026.09.14 | ₩16,227 | ₩16,783 | ₩16,116 | ₩16,589 | +2.23% | 44만 |
|---|
| 2026.09.11 | ₩16,388 | ₩16,824 | ₩15,881 | ₩16,039 | -2.13% | 37만 |
|---|
| 2026.09.10 | ₩17,085 | ₩17,085 | ₩16,066 | ₩16,160 | -5.42% | 44.5만 |
|---|
| 2026.09.09 | ₩18,051 | ₩18,051 | ₩16,535 | ₩16,830 | -6.76% | 46.7만 |
|---|
| 2026.09.08 | ₩19,861 | ₩19,861 | ₩17,964 | ₩18,037 | -9.18% | 40.3만 |
|---|
| 2026.09.04 | ₩19,955 | ₩20,076 | ₩19,110 | ₩20,009 | +0.27% | 39.8만 |
|---|
| 2026.09.03 | ₩19,271 | ₩20,250 | ₩19,271 | ₩19,969 | +3.62% | 42.9만 |
|---|
| 2026.09.02 | ₩18,332 | ₩19,338 | ₩18,332 | ₩18,990 | +3.58% | 39.4만 |
|---|
| 2026.09.01 | ₩18,990 | ₩19,218 | ₩18,534 | ₩18,534 | -2.40% | 38만 |
|---|
| 2026.08.31 | ₩19,083 | ₩19,660 | ₩18,467 | ₩19,191 | +0.56% | 39.1만 |
|---|
| 2026.08.28 | ₩19,057 | ₩19,841 | ₩18,802 | ₩18,802 | -1.34% | 40.8만 |
|---|
| 2026.08.27 | ₩19,499 | ₩19,821 | ₩18,735 | ₩19,057 | -2.27% | 27.1만 |
|---|
| 2026.08.26 | ₩19,915 | ₩20,123 | ₩19,164 | ₩19,218 | -3.50% | 31.4만 |
|---|
| 2026.08.25 | ₩19,821 | ₩20,304 | ₩19,513 | ₩20,062 | +1.22% | 41.8만 |
|---|
| 2026.08.24 | ₩19,070 | ₩20,840 | ₩19,070 | ₩19,942 | +4.57% | 70.9만 |
|---|
| 2026.08.21 | ₩18,158 | ₩19,258 | ₩17,970 | ₩19,070 | +5.02% | 54만 |
|---|
| 2026.08.20 | ₩18,104 | ₩18,373 | ₩17,890 | ₩17,984 | -0.67% | 47.2만 |
|---|
| 2026.08.19 | ₩18,145 | ₩19,191 | ₩18,118 | ₩18,467 | +1.77% | 37.4만 |
|---|
| 2026.08.18 | ₩17,796 | ₩18,351 | ₩17,662 | ₩18,011 | +1.21% | 62만 |
|---|
| 2026.08.17 | ₩18,212 | ₩18,614 | ₩17,783 | ₩18,024 | -1.03% | 40.4만 |
|---|
| 2026.08.14 | ₩19,875 | ₩19,975 | ₩18,265 | ₩18,507 | -6.88% | 33.2만 |
|---|
| 2026.08.13 | ₩18,788 | ₩19,966 | ₩18,617 | ₩19,620 | +4.43% | 44.1만 |
|---|
| 2026.08.12 | ₩18,011 | ₩18,869 | ₩17,528 | ₩18,762 | +4.17% | 42.7만 |
|---|
| 2026.08.11 | ₩19,928 | ₩20,049 | ₩18,091 | ₩18,118 | -9.08% | 45.8만 |
|---|
| 2026.08.10 | ₩20,116 | ₩20,666 | ₩19,298 | ₩19,633 | -2.40% | 50.1만 |
|---|
| 2026.08.07 | ₩20,612 | ₩21,269 | ₩20,143 | ₩20,277 | -1.63% | 41만 |
|---|
| 2026.08.06 | ₩19,124 | ₩21,216 | ₩19,110 | ₩20,907 | +9.33% | 67만 |
|---|
| 2026.08.05 | ₩20,324 | ₩20,559 | ₩18,158 | ₩19,352 | -4.78% | 153만 |
|---|
| 2026.08.04 | ₩25,601 | ₩27,090 | ₩22,677 | ₩23,040 | -10.01% | 135.2만 |
|---|
| 2026.08.03 | ₩23,925 | ₩26,392 | ₩23,851 | ₩26,325 | +10.03% | 56.2만 |
|---|
| 2026.07.31 | ₩24,139 | ₩24,358 | ₩22,047 | ₩22,771 | -5.67% | 53.6만 |
|---|
| 2026.07.30 | ₩26,446 | ₩26,580 | ₩23,415 | ₩24,501 | -7.35% | 52.8만 |
|---|
| 2026.07.29 | ₩26,473 | ₩27,921 | ₩25,977 | ₩27,210 | +2.79% | 61.8만 |
|---|
| 2026.07.28 | ₩26,459 | ₩27,841 | ₩26,379 | ₩26,634 | +0.66% | 57.7만 |
|---|
| 2026.07.27 | ₩25,802 | ₩28,203 | ₩25,641 | ₩26,459 | +2.55% | 58.4만 |
|---|
| 2026.07.24 | ₩24,595 | ₩25,856 | ₩24,316 | ₩25,306 | +2.89% | 34.6만 |
|---|
| 2026.07.23 | ₩26,017 | ₩26,017 | ₩23,791 | ₩24,515 | -5.77% | 36.6만 |
|---|
| 2026.07.22 | ₩25,199 | ₩26,030 | ₩24,448 | ₩25,923 | +2.87% | 57.2만 |
|---|
| 2026.07.21 | ₩27,237 | ₩28,362 | ₩24,233 | ₩25,185 | -7.53% | 78.9만 |
|---|
| 2026.07.20 | ₩28,069 | ₩28,860 | ₩27,029 | ₩27,291 | -2.77% | 44.7만 |
|---|
| 2026.07.17 | ₩28,712 | ₩29,188 | ₩27,291 | ₩29,155 | +1.54% | 48만 |
|---|
| 2026.07.16 | ₩29,611 | ₩29,919 | ₩27,586 | ₩28,927 | -2.31% | 61.4만 |
|---|
| 2026.07.15 | ₩29,423 | ₩31,757 | ₩29,021 | ₩29,168 | -0.87% | 74.8만 |
|---|
| 2026.07.14 | ₩27,103 | ₩29,732 | ₩26,580 | ₩29,423 | +8.56% | 93.7만 |
|---|
| 2026.07.13 | ₩26,687 | ₩28,350 | ₩26,298 | ₩27,948 | +4.72% | 88.2만 |
|---|
| 2026.07.10 | ₩25,024 | ₩26,607 | ₩24,314 | ₩26,312 | +5.14% | 57.5만 |
|---|
| 2026.07.09 | ₩26,365 | ₩26,365 | ₩24,247 | ₩24,716 | -6.26% | 67.7만 |
|---|
| 2026.07.08 | ₩24,796 | ₩27,760 | ₩24,461 | ₩26,996 | +8.87% | 119.4만 |
|---|
| 2026.07.07 | ₩21,524 | ₩25,668 | ₩21,524 | ₩25,534 | +18.63% | 126만 |
|---|
| 2026.07.06 | ₩19,003 | ₩23,053 | ₩18,922 | ₩22,409 | +17.93% | 134.4만 |
|---|
| 2026.07.02 | ₩17,635 | ₩19,164 | ₩17,116 | ₩19,124 | +8.44% | 120.5만 |
|---|
| 2026.07.01 | ₩15,302 | ₩19,781 | ₩15,168 | ₩18,413 | +20.33% | 175.4만 |
|---|
| 2026.06.30 | ₩14,886 | ₩15,288 | ₩14,081 | ₩15,020 | +0.90% | 131.7만 |
|---|
| 2026.06.29 | ₩15,449 | ₩15,932 | ₩14,001 | ₩14,752 | -4.51% | 157.6만 |
|---|
| 2026.06.26 | ₩15,074 | ₩16,763 | ₩14,886 | ₩15,476 | +2.67% | 416.4만 |
|---|
| 2026.06.25 | ₩15,395 | ₩16,710 | ₩14,913 | ₩15,127 | -1.74% | 157만 |
|---|
| 2026.06.24 | ₩13,679 | ₩15,959 | ₩13,598 | ₩15,369 | +12.35% | 199.7만 |
|---|
| 2026.06.23 | ₩14,752 | ₩15,744 | ₩13,947 | ₩14,054 | -4.73% | 171.6만 |
|---|
| 2026.06.22 | ₩15,235 | ₩16,495 | ₩14,752 | ₩14,752 | -3.17% | 151.2만 |
|---|
| 2026.06.18 | ₩14,752 | ₩15,503 | ₩14,376 | ₩15,261 | +3.45% | 194.1만 |
|---|
| 2026.06.17 | ₩16,897 | ₩18,373 | ₩15,825 | ₩15,959 | -5.56% | 175.5만 |
|---|
| 2026.06.16 | ₩18,319 | ₩18,319 | ₩15,771 | ₩16,549 | -9.66% | 235.7만 |
|---|
| 2026.06.15 | ₩20,143 | ₩22,208 | ₩17,702 | ₩17,756 | -11.85% | 176만 |
|---|
| 2026.06.12 | ₩18,239 | ₩21,350 | ₩17,836 | ₩20,492 | +12.35% | 154.2만 |
|---|
| 2026.06.11 | ₩17,622 | ₩18,963 | ₩17,434 | ₩18,346 | +4.11% | 132.1만 |
|---|
| 2026.06.10 | ₩18,641 | ₩18,641 | ₩17,434 | ₩17,541 | -5.90% | 121.6만 |
|---|
| 2026.06.09 | ₩19,848 | ₩20,331 | ₩18,507 | ₩18,695 | -5.81% | 161.9만 |
|---|
| 2026.06.08 | ₩19,687 | ₩21,725 | ₩18,936 | ₩19,714 | +0.14% | 134.4만 |
|---|
| 2026.06.05 | ₩20,143 | ₩21,967 | ₩19,472 | ₩19,472 | -3.33% | 137.6만 |
|---|
| 2026.06.04 | ₩19,687 | ₩22,369 | ₩19,606 | ₩19,875 | +0.95% | 151.6만 |
|---|
| 2026.06.03 | ₩22,396 | ₩22,396 | ₩19,177 | ₩19,419 | -13.29% | 200.1만 |
|---|
| 2026.06.02 | ₩24,327 | ₩25,158 | ₩21,940 | ₩22,154 | -8.93% | 147.8만 |
|---|
| 2026.06.01 | ₩25,266 | ₩25,936 | ₩24,139 | ₩25,454 | +0.74% | 114.3만 |
|---|
| 2026.05.29 | ₩25,293 | ₩27,358 | ₩24,139 | ₩25,266 | -0.11% | 182.7만 |
|---|
| 2026.05.28 | ₩23,335 | ₩25,400 | ₩23,227 | ₩25,346 | +8.62% | 108.6만 |
|---|
| 2026.05.27 | ₩23,764 | ₩24,676 | ₩22,557 | ₩23,335 | -1.81% | 133.8만 |
|---|
| 2026.05.26 | ₩21,725 | ₩24,086 | ₩21,645 | ₩23,764 | +9.38% | 136.2만 |
|---|
| 2026.05.22 | ₩21,725 | ₩22,530 | ₩20,384 | ₩21,940 | +0.99% | 60.1만 |
|---|
| 2026.05.21 | ₩21,082 | ₩21,886 | ₩20,116 | ₩21,672 | +2.80% | 121.2만 |
|---|
| 2026.05.20 | ₩22,128 | ₩22,530 | ₩20,438 | ₩21,484 | -2.91% | 105만 |
|---|
| 2026.05.19 | ₩21,457 | ₩22,798 | ₩21,082 | ₩22,718 | +5.88% | 76.1만 |
|---|
| 2026.05.18 | ₩21,189 | ₩21,538 | ₩19,580 | ₩21,511 | +1.52% | 92.4만 |
|---|
| 2026.05.15 | ₩20,948 | ₩22,771 | ₩20,894 | ₩21,082 | +0.64% | 51.3만 |
|---|
| 2026.05.14 | ₩21,108 | ₩22,128 | ₩20,170 | ₩21,457 | +1.65% | 150.6만 |
|---|
| 2026.05.13 | ₩19,499 | ₩21,350 | ₩18,292 | ₩21,243 | +8.94% | 143.2만 |
|---|
| 2026.05.12 | ₩22,020 | ₩22,262 | ₩19,097 | ₩19,472 | -11.57% | 202.4만 |
|---|
| 2026.05.11 | ₩25,078 | ₩25,480 | ₩21,913 | ₩22,208 | -11.44% | 230.1만 |
|---|
| 2026.05.08 | ₩23,335 | ₩25,990 | ₩22,181 | ₩25,078 | +7.47% | 130.1만 |
|---|
| 2026.05.07 | ₩24,890 | ₩25,695 | ₩22,584 | ₩23,335 | -6.25% | 113.1만 |
|---|
| 2026.05.06 | ₩27,760 | ₩27,894 | ₩22,557 | ₩25,105 | -9.57% | 176.1만 |
|---|
| 2026.05.05 | ₩21,564 | ₩24,032 | ₩21,216 | ₩23,388 | +8.46% | 138.3만 |
|---|
| 2026.05.04 | ₩21,001 | ₩22,476 | ₩20,384 | ₩21,725 | +3.45% | 102.7만 |
|---|
| 2026.05.01 | ₩22,369 | ₩22,476 | ₩20,679 | ₩20,974 | -6.24% | 84.3만 |
|---|
| 2026.04.30 | ₩20,170 | ₩22,181 | ₩19,311 | ₩22,181 | +9.97% | 107.9만 |
|---|
| 2026.04.29 | ₩19,446 | ₩20,116 | ₩19,231 | ₩20,116 | +3.45% | 72.2만 |
|---|
| 2026.04.28 | ₩17,702 | ₩19,928 | ₩17,702 | ₩19,660 | +11.06% | 75.7만 |
|---|
| 2026.04.27 | ₩18,775 | ₩19,794 | ₩17,729 | ₩17,729 | -5.57% | 129.8만 |
|---|
| 2026.04.24 | ₩17,300 | ₩18,936 | ₩16,978 | ₩18,936 | +9.46% | 86.8만 |
|---|
| 2026.04.23 | ₩17,434 | ₩17,595 | ₩16,495 | ₩17,541 | +0.62% | 82.6만 |
|---|
| 2026.04.22 | ₩17,005 | ₩17,944 | ₩16,629 | ₩17,353 | +2.05% | 59.9만 |
|---|
| 2026.04.21 | ₩17,353 | ₩18,185 | ₩16,442 | ₩16,951 | -2.32% | 90.5만 |
|---|
| 2026.04.20 | ₩16,629 | ₩17,648 | ₩16,442 | ₩17,568 | +5.65% | 91.7만 |
|---|
| 2026.04.17 | ₩17,300 | ₩17,783 | ₩16,495 | ₩16,495 | -4.65% | 84.2만 |
|---|
| 2026.04.16 | ₩17,944 | ₩17,944 | ₩16,495 | ₩17,327 | -3.44% | 106.8만 |
|---|
| 2026.04.15 | ₩16,629 | ₩17,809 | ₩16,629 | ₩17,353 | +4.35% | 108.8만 |
|---|
| 2026.04.14 | ₩16,629 | ₩17,702 | ₩16,281 | ₩16,602 | -0.16% | 107.3만 |
|---|
| 2026.04.13 | ₩14,966 | ₩17,032 | ₩14,484 | ₩16,549 | +10.57% | 179.2만 |
|---|
| 2026.04.10 | ₩13,840 | ₩15,530 | ₩13,813 | ₩15,530 | +12.21% | 97.4만 |
|---|
| 2026.04.09 | ₩13,411 | ₩13,947 | ₩12,847 | ₩13,840 | +3.20% | 122.1만 |
|---|
| 2026.04.08 | ₩14,162 | ₩14,484 | ₩13,008 | ₩13,142 | -7.20% | 105만 |
|---|
| 2026.04.07 | ₩14,457 | ₩14,913 | ₩13,598 | ₩13,652 | -5.57% | 117.6만 |
|---|
| 2026.04.06 | ₩14,564 | ₩15,261 | ₩14,323 | ₩14,752 | +1.29% | 106.9만 |
|---|
| 2026.04.02 | ₩14,484 | ₩15,181 | ₩14,215 | ₩14,779 | +2.04% | 93.7만 |
|---|
| 2026.04.01 | ₩15,583 | ₩16,146 | ₩14,591 | ₩15,503 | -0.52% | 168.4만 |
|---|
| 2026.03.31 | ₩15,100 | ₩16,012 | ₩14,805 | ₩15,637 | +3.55% | 133.1만 |
|---|
| 2026.03.30 | ₩14,510 | ₩15,664 | ₩14,349 | ₩14,940 | +2.96% | 175.5만 |
|---|
| 2026.03.27 | ₩14,349 | ₩14,859 | ₩13,411 | ₩14,564 | +1.50% | 333.7만 |
|---|
| 2026.03.26 | ₩14,430 | ₩15,342 | ₩13,545 | ₩14,913 | +3.35% | 335.6만 |
|---|
| 2026.03.25 | ₩17,166 | ₩17,970 | ₩14,001 | ₩14,430 | -15.94% | 495.4만 |
|---|
| 2026.03.24 | ₩17,890 | ₩18,212 | ₩16,978 | ₩17,246 | -3.60% | 141.1만 |
|---|
| 2026.03.23 | ₩19,204 | ₩19,311 | ₩17,434 | ₩18,051 | -6.01% | 120.7만 |
|---|
| 2026.03.20 | ₩18,078 | ₩19,043 | ₩17,702 | ₩18,292 | +1.19% | 155.5만 |
|---|
| 2026.03.19 | ₩18,158 | ₩18,641 | ₩17,005 | ₩17,917 | -1.33% | 173.6만 |
|---|
| 2026.03.18 | ₩19,231 | ₩19,794 | ₩18,292 | ₩18,319 | -4.74% | 147.4만 |
|---|
| 2026.03.17 | ₩21,377 | ₩21,994 | ₩19,848 | ₩19,848 | -7.15% | 404.8만 |
|---|
| 2026.03.16 | ₩24,139 | ₩24,407 | ₩20,438 | ₩21,162 | -12.33% | 385.7만 |
|---|
| 2026.03.13 | ₩25,346 | ₩26,795 | ₩24,515 | ₩24,542 | -3.17% | 162.4만 |
|---|
| 2026.03.12 | ₩24,032 | ₩24,863 | ₩23,335 | ₩24,354 | +1.34% | 229.1만 |
|---|
| 2026.03.11 | ₩24,220 | ₩25,212 | ₩23,925 | ₩25,132 | +3.77% | 147.6만 |
|---|
| 2026.03.10 | ₩24,247 | ₩25,427 | ₩23,361 | ₩24,327 | +0.33% | 490.2만 |
|---|
| 2026.03.09 | ₩24,407 | ₩25,695 | ₩22,262 | ₩25,266 | +3.52% | 483.4만 |
|---|
| 2026.03.06 | ₩24,944 | ₩25,400 | ₩23,683 | ₩24,998 | +0.22% | 135.5만 |
|---|
| 2026.03.05 | ₩25,239 | ₩26,017 | ₩24,515 | ₩25,480 | +0.96% | 160.1만 |
|---|
| 2026.03.04 | ₩24,139 | ₩26,124 | ₩23,335 | ₩25,829 | +7.00% | 171.2만 |
|---|
| 2026.03.03 | ₩23,335 | ₩24,595 | ₩22,879 | ₩23,630 | +1.26% | 241.2만 |
|---|
| 2026.03.02 | ₩23,066 | ₩24,166 | ₩22,262 | ₩24,166 | +4.77% | 229.6만 |
|---|
| 2026.02.27 | ₩23,335 | ₩24,327 | ₩22,557 | ₩23,603 | +1.15% | 200.8만 |
|---|
| 2026.02.26 | ₩21,886 | ₩24,139 | ₩21,752 | ₩23,925 | +9.31% | 318.2만 |
|---|
| 2026.02.25 | ₩21,216 | ₩21,216 | ₩19,526 | ₩21,162 | -0.25% | 268.5만 |
|---|
| 2026.02.24 | ₩19,043 | ₩21,055 | ₩18,963 | ₩20,599 | +8.17% | 268.9만 |
|---|
| 2026.02.23 | ₩20,304 | ₩20,599 | ₩17,434 | ₩19,285 | -5.02% | 176.1만 |
|---|
| 2026.02.20 | ₩21,725 | ₩21,725 | ₩19,392 | ₩20,223 | -6.91% | 239.4만 |
|---|
| 2026.02.19 | ₩23,469 | ₩24,729 | ₩19,392 | ₩21,725 | -7.43% | 489.7만 |
|---|
| 2026.02.18 | ₩34,600 | ₩36,209 | ₩33,795 | ₩35,136 | +1.55% | 64.8만 |
|---|
| 2026.02.17 | ₩35,136 | ₩36,075 | ₩33,795 | ₩34,600 | -1.53% | 50.8만 |
|---|
| 2026.02.13 | ₩36,209 | ₩37,282 | ₩34,600 | ₩34,868 | -3.70% | 61.8만 |
|---|
| 2026.02.12 | ₩38,086 | ₩39,159 | ₩34,868 | ₩35,941 | -5.63% | 51.1만 |
|---|
| 2026.02.11 | ₩41,037 | ₩41,037 | ₩36,477 | ₩38,086 | -7.19% | 84.6만 |
|---|
| 2026.02.10 | ₩40,500 | ₩41,841 | ₩40,232 | ₩40,500 | 0.00% | 31.2만 |
|---|
| 2026.02.09 | ₩42,914 | ₩43,451 | ₩41,037 | ₩41,305 | -3.75% | 29.2만 |
|---|
| 2026.02.06 | ₩41,841 | ₩43,451 | ₩41,439 | ₩42,914 | +2.56% | 38만 |
|---|
| 2026.02.05 | ₩42,110 | ₩42,887 | ₩40,769 | ₩41,573 | -1.27% | 47만 |
|---|
| 2026.02.04 | ₩40,769 | ₩42,914 | ₩40,769 | ₩42,646 | +4.61% | 71.3만 |
|---|
| 2026.02.03 | ₩43,182 | ₩43,987 | ₩39,159 | ₩41,037 | -4.97% | 91만 |
|---|
| 2026.02.02 | ₩41,037 | ₩43,987 | ₩40,769 | ₩43,451 | +5.88% | 104.1만 |
|---|
| 2026.01.30 | ₩40,500 | ₩42,646 | ₩40,232 | ₩41,037 | +1.32% | 63.2만 |
|---|
| 2026.01.29 | ₩41,841 | ₩42,244 | ₩40,232 | ₩41,037 | -1.92% | 39.7만 |
|---|
| 2026.01.28 | ₩43,182 | ₩43,907 | ₩40,500 | ₩41,305 | -4.35% | 49.5만 |
|---|
| 2026.01.27 | ₩41,573 | ₩45,328 | ₩41,037 | ₩43,182 | +3.87% | 69.3만 |
|---|
| 2026.01.26 | ₩40,232 | ₩41,573 | ₩39,696 | ₩41,037 | +2.00% | 39만 |
|---|
| 2026.01.23 | ₩41,841 | ₩42,110 | ₩39,696 | ₩39,964 | -4.49% | 49.1만 |
|---|
| 2026.01.22 | ₩41,841 | ₩43,182 | ₩41,037 | ₩41,573 | -0.64% | 28.6만 |
|---|
| 2026.01.21 | ₩41,305 | ₩43,182 | ₩41,037 | ₩41,841 | +1.30% | 66.9만 |
|---|
| 2026.01.20 | ₩41,037 | ₩41,841 | ₩40,769 | ₩41,037 | 0.00% | 60.6만 |
|---|
| 2026.01.16 | ₩42,378 | ₩43,182 | ₩41,573 | ₩42,110 | -0.63% | 35.2만 |
|---|
| 2026.01.15 | ₩42,646 | ₩43,451 | ₩41,841 | ₩42,646 | 0.00% | 44.6만 |
|---|
| 2026.01.14 | ₩42,914 | ₩44,524 | ₩42,378 | ₩42,378 | -1.25% | 37.1만 |
|---|
| 2026.01.13 | ₩44,524 | ₩45,328 | ₩42,646 | ₩43,182 | -3.01% | 53.1만 |
|---|
| 2026.01.12 | ₩43,719 | ₩45,328 | ₩42,914 | ₩44,524 | +1.84% | 40.7만 |
|---|
| 2026.01.09 | ₩45,865 | ₩46,267 | ₩42,646 | ₩44,524 | -2.92% | 59.6만 |
|---|
| 2026.01.08 | ₩46,669 | ₩46,937 | ₩44,792 | ₩45,596 | -2.30% | 71.3만 |
|---|
| 2026.01.07 | ₩51,095 | ₩52,034 | ₩46,937 | ₩46,937 | -8.14% | 73.6만 |
|---|
| 2026.01.06 | ₩48,815 | ₩51,765 | ₩48,815 | ₩50,961 | +4.40% | 74.3만 |
|---|
| 2026.01.05 | ₩50,692 | ₩51,497 | ₩48,815 | ₩48,815 | -3.70% | 56.3만 |
|---|
| 2026.01.02 | ₩52,838 | ₩53,750 | ₩50,156 | ₩50,424 | -4.57% | 54만 |
|---|
| 2025.12.31 | ₩52,302 | ₩53,106 | ₩51,765 | ₩52,302 | 0.00% | 43만 |
|---|
| 2025.12.30 | ₩52,034 | ₩53,911 | ₩52,034 | ₩52,838 | +1.55% | 54.1만 |
|---|
| 2025.12.29 | ₩52,570 | ₩52,972 | ₩50,961 | ₩52,034 | -1.02% | 101.2만 |
|---|
| 2025.12.26 | ₩52,302 | ₩53,375 | ₩52,168 | ₩52,838 | +1.03% | 24.7만 |
|---|
| 2025.12.24 | ₩53,106 | ₩53,375 | ₩51,765 | ₩52,838 | -0.51% | 19.7만 |
|---|
| 2025.12.23 | ₩52,302 | ₩53,106 | ₩50,692 | ₩52,838 | +1.03% | 76만 |
|---|
| 2025.12.22 | ₩52,570 | ₩53,106 | ₩51,229 | ₩52,570 | 0.00% | 55.2만 |
|---|
| 2025.12.19 | ₩54,716 | ₩54,850 | ₩51,497 | ₩52,034 | -4.90% | 134.3만 |
|---|
| 2025.12.18 | ₩56,593 | ₩57,130 | ₩54,179 | ₩54,716 | -3.32% | 83.3만 |
|---|
| 2025.12.17 | ₩55,252 | ₩58,202 | ₩55,118 | ₩56,861 | +2.91% | 72.2만 |
|---|
| 2025.12.16 | ₩55,252 | ₩56,057 | ₩53,643 | ₩55,252 | 0.00% | 170.7만 |
|---|
| 2025.12.15 | ₩56,861 | ₩57,264 | ₩54,850 | ₩55,252 | -2.83% | 61.3만 |
|---|
| 2025.12.12 | ₩57,398 | ₩58,471 | ₩56,325 | ₩56,593 | -1.40% | 49.5만 |
|---|
| 2025.12.11 | ₩56,861 | ₩57,934 | ₩56,593 | ₩57,130 | +0.47% | 30.6만 |
|---|
| 2025.12.10 | ₩56,861 | ₩57,666 | ₩56,057 | ₩56,593 | -0.47% | 56만 |
|---|
| 2025.12.09 | ₩56,057 | ₩58,202 | ₩56,057 | ₩56,861 | +1.44% | 38.8만 |
|---|
| 2025.12.08 | ₩56,057 | ₩56,593 | ₩54,313 | ₩56,325 | +0.48% | 96.6만 |
|---|
| 2025.12.05 | ₩58,739 | ₩59,007 | ₩53,643 | ₩54,716 | -6.85% | 97.8만 |
|---|
| 2025.12.04 | ₩59,275 | ₩59,812 | ₩56,325 | ₩57,934 | -2.26% | 116.2만 |
|---|
| 2025.12.03 | ₩59,812 | ₩60,482 | ₩57,398 | ₩58,202 | -2.69% | 116.5만 |
|---|
| 2025.12.02 | ₩63,567 | ₩63,701 | ₩59,544 | ₩59,812 | -5.91% | 57.6만 |
|---|
| 2025.12.01 | ₩64,103 | ₩66,249 | ₩62,226 | ₩63,299 | -1.26% | 98.4만 |
|---|
| 2025.11.28 | ₩62,762 | ₩63,030 | ₩61,421 | ₩61,957 | -1.28% | 28.9만 |
|---|
| 2025.11.26 | ₩61,153 | ₩64,505 | ₩60,616 | ₩62,494 | +2.19% | 55.3만 |
|---|
| 2025.11.25 | ₩57,666 | ₩60,616 | ₩57,666 | ₩60,080 | +4.19% | 81.4만 |
|---|
| 2025.11.24 | ₩52,302 | ₩57,800 | ₩50,692 | ₩57,130 | +9.23% | 101.1만 |
|---|
| 2025.11.21 | ₩52,570 | ₩54,582 | ₩52,302 | ₩53,106 | +1.02% | 66.1만 |
|---|
| 2025.11.20 | ₩54,447 | ₩54,984 | ₩52,168 | ₩52,570 | -3.45% | 35만 |
|---|
| 2025.11.19 | ₩53,911 | ₩54,179 | ₩51,899 | ₩53,911 | 0.00% | 86.5만 |
|---|
| 2025.11.18 | ₩56,861 | ₩57,344 | ₩53,911 | ₩54,447 | -4.25% | 87만 |
|---|
| 2025.11.17 | ₩60,616 | ₩60,616 | ₩56,861 | ₩57,398 | -5.31% | 56.4만 |
|---|
| 2025.11.14 | ₩60,616 | ₩61,421 | ₩58,873 | ₩61,153 | +0.88% | 36.6만 |
|---|
| 2025.11.13 | ₩61,957 | ₩64,371 | ₩60,885 | ₩60,885 | -1.73% | 63.9만 |
|---|
| 2025.11.12 | ₩61,957 | ₩63,567 | ₩59,812 | ₩61,957 | 0.00% | 75.1만 |
|---|
| 2025.11.11 | ₩60,885 | ₩63,299 | ₩60,616 | ₩61,957 | +1.76% | 55.3만 |
|---|
| 2025.11.10 | ₩63,567 | ₩64,640 | ₩60,080 | ₩60,885 | -4.22% | 103.3만 |
|---|
| 2025.11.07 | ₩63,567 | ₩64,908 | ₩60,348 | ₩63,030 | -0.84% | 82.2만 |
|---|
| 2025.11.06 | ₩67,590 | ₩68,931 | ₩63,299 | ₩64,103 | -5.16% | 52.6만 |
|---|
| 2025.11.05 | ₩67,858 | ₩76,441 | ₩64,103 | ₩67,322 | -0.79% | 158.7만 |
|---|
| 2025.11.04 | ₩72,418 | ₩74,027 | ₩70,540 | ₩72,418 | 0.00% | 50.6만 |
|---|
| 2025.11.03 | ₩76,709 | ₩76,977 | ₩72,150 | ₩73,759 | -3.85% | 52.7만 |
|---|
| 2025.10.31 | ₩77,782 | ₩77,782 | ₩74,161 | ₩77,246 | -0.69% | 67.5만 |
|---|
| 2025.10.30 | ₩76,173 | ₩76,843 | ₩74,563 | ₩75,100 | -1.41% | 45.2만 |
|---|
| 2025.10.29 | ₩81,805 | ₩81,805 | ₩76,709 | ₩76,977 | -5.90% | 34.3만 |
|---|
| 2025.10.28 | ₩82,073 | ₩83,683 | ₩81,269 | ₩82,610 | +0.65% | 29.2만 |
|---|
| 2025.10.27 | ₩84,487 | ₩85,828 | ₩82,073 | ₩82,610 | -2.22% | 32.3만 |
|---|
| 2025.10.24 | ₩83,951 | ₩84,756 | ₩82,878 | ₩83,951 | 0.00% | 30.9만 |
|---|
| 2025.10.23 | ₩82,342 | ₩84,219 | ₩82,073 | ₩83,146 | +0.98% | 31.4만 |
|---|
| 2025.10.22 | ₩82,610 | ₩83,146 | ₩81,269 | ₩82,073 | -0.65% | 24.7만 |
|---|
| 2025.10.21 | ₩80,196 | ₩84,219 | ₩79,928 | ₩83,146 | +3.68% | 35.3만 |
|---|
| 2025.10.20 | ₩80,464 | ₩81,805 | ₩79,660 | ₩80,732 | +0.33% | 20.3만 |
|---|
| 2025.10.17 | ₩79,391 | ₩80,196 | ₩78,050 | ₩79,660 | +0.34% | 25.3만 |
|---|
| 2025.10.16 | ₩81,001 | ₩81,269 | ₩79,391 | ₩79,928 | -1.32% | 27.8만 |
|---|
| 2025.10.15 | ₩82,878 | ₩83,683 | ₩79,928 | ₩80,732 | -2.59% | 47.7만 |
|---|
| 2025.10.14 | ₩82,342 | ₩83,683 | ₩81,403 | ₩82,610 | +0.33% | 24.8만 |
|---|
| 2025.10.13 | ₩82,073 | ₩83,415 | ₩81,269 | ₩83,146 | +1.31% | 30만 |
|---|
| 2025.10.10 | ₩82,073 | ₩83,146 | ₩79,928 | ₩81,537 | -0.65% | 49.8만 |
|---|