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 | ₩12,878 | ₩13,253 | ₩12,143 | ₩12,517 | -2.80% | 41.5만 |
| 2026.10.08 | ₩13,186 | ₩13,279 | ₩12,691 | ₩13,052 | -1.01% | 56.5만 |
| 2026.10.07 | ₩11,955 | ₩13,507 | ₩11,902 | ₩13,279 | +11.07% | 48.6만 |
| 2026.10.06 | ₩11,728 | ₩12,504 | ₩11,568 | ₩12,116 | +3.31% | 47.2만 |
| 2026.10.05 | ₩11,688 | ₩11,875 | ₩11,380 | ₩11,688 | 0.00% | 41.4만 |
| 2026.10.02 | ₩12,370 | ₩12,370 | ₩11,641 | ₩11,835 | -4.32% | 48.9만 |
| 2026.10.01 | ₩11,889 | ₩12,557 | ₩11,848 | ₩12,116 | +1.91% | 78.3만 |
| 2026.09.30 | ₩12,290 | ₩12,464 | ₩11,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,929 |
| -2.94% |
| 58.4만 |
| 2026.09.29 | ₩13,213 | ₩13,386 | ₩12,062 | ₩12,343 | -6.58% | 61.9만 |
|---|
| 2026.09.28 | ₩14,470 | ₩14,470 | ₩12,972 | ₩13,199 | -8.78% | 78.3만 |
|---|
| 2026.09.25 | ₩14,951 | ₩15,566 | ₩14,496 | ₩14,737 | -1.43% | 40.6만 |
|---|
| 2026.09.24 | ₩16,783 | ₩16,823 | ₩14,516 | ₩15,085 | -10.12% | 61.5만 |
|---|
| 2026.09.23 | ₩17,171 | ₩17,485 | ₩16,442 | ₩16,770 | -2.34% | 38만 |
|---|
| 2026.09.22 | ₩16,195 | ₩17,659 | ₩16,061 | ₩17,265 | +6.61% | 53만 |
|---|
| 2026.09.21 | ₩15,499 | ₩16,128 | ₩15,459 | ₩15,927 | +2.76% | 37.8만 |
|---|
| 2026.09.18 | ₩16,382 | ₩16,382 | ₩15,653 | ₩15,740 | -3.92% | 73.2만 |
|---|
| 2026.09.17 | ₩15,967 | ₩16,743 | ₩15,887 | ₩16,435 | +2.93% | 38.2만 |
|---|
| 2026.09.16 | ₩15,981 | ₩16,315 | ₩15,539 | ₩15,914 | -0.42% | 43만 |
|---|
| 2026.09.15 | ₩16,248 | ₩16,556 | ₩15,874 | ₩15,874 | -2.30% | 32.9만 |
|---|
| 2026.09.14 | ₩16,181 | ₩16,736 | ₩16,070 | ₩16,542 | +2.23% | 44만 |
|---|
| 2026.09.11 | ₩16,342 | ₩16,776 | ₩15,836 | ₩15,994 | -2.13% | 37만 |
|---|
| 2026.09.10 | ₩17,037 | ₩17,037 | ₩16,021 | ₩16,114 | -5.42% | 44.5만 |
|---|
| 2026.09.09 | ₩18,000 | ₩18,000 | ₩16,489 | ₩16,783 | -6.76% | 46.7만 |
|---|
| 2026.09.08 | ₩19,805 | ₩19,805 | ₩17,913 | ₩17,987 | -9.18% | 40.3만 |
|---|
| 2026.09.04 | ₩19,899 | ₩20,019 | ₩19,057 | ₩19,953 | +0.27% | 39.8만 |
|---|
| 2026.09.03 | ₩19,217 | ₩20,193 | ₩19,217 | ₩19,912 | +3.62% | 42.9만 |
|---|
| 2026.09.02 | ₩18,281 | ₩19,284 | ₩18,281 | ₩18,936 | +3.58% | 39.4만 |
|---|
| 2026.09.01 | ₩18,936 | ₩19,164 | ₩18,481 | ₩18,481 | -2.40% | 38만 |
|---|
| 2026.08.31 | ₩19,030 | ₩19,605 | ₩18,415 | ₩19,137 | +0.56% | 39.1만 |
|---|
| 2026.08.28 | ₩19,003 | ₩19,785 | ₩18,749 | ₩18,749 | -1.34% | 40.8만 |
|---|
| 2026.08.27 | ₩19,444 | ₩19,765 | ₩18,682 | ₩19,003 | -2.27% | 27.1만 |
|---|
| 2026.08.26 | ₩19,859 | ₩20,066 | ₩19,110 | ₩19,164 | -3.50% | 31.4만 |
|---|
| 2026.08.25 | ₩19,765 | ₩20,247 | ₩19,458 | ₩20,006 | +1.22% | 41.8만 |
|---|
| 2026.08.24 | ₩19,016 | ₩20,782 | ₩19,016 | ₩19,886 | +4.57% | 70.9만 |
|---|
| 2026.08.21 | ₩18,107 | ₩19,204 | ₩17,920 | ₩19,016 | +5.02% | 54만 |
|---|
| 2026.08.20 | ₩18,054 | ₩18,321 | ₩17,840 | ₩17,933 | -0.67% | 47.2만 |
|---|
| 2026.08.19 | ₩18,094 | ₩19,137 | ₩18,067 | ₩18,415 | +1.77% | 37.4만 |
|---|
| 2026.08.18 | ₩17,746 | ₩18,300 | ₩17,612 | ₩17,960 | +1.21% | 62만 |
|---|
| 2026.08.17 | ₩18,161 | ₩18,562 | ₩17,733 | ₩17,973 | -1.03% | 40.4만 |
|---|
| 2026.08.14 | ₩19,819 | ₩19,919 | ₩18,214 | ₩18,455 | -6.88% | 33.2만 |
|---|
| 2026.08.13 | ₩18,736 | ₩19,910 | ₩18,564 | ₩19,565 | +4.43% | 44.1만 |
|---|
| 2026.08.12 | ₩17,960 | ₩18,816 | ₩17,479 | ₩18,709 | +4.17% | 42.7만 |
|---|
| 2026.08.11 | ₩19,872 | ₩19,993 | ₩18,040 | ₩18,067 | -9.08% | 45.8만 |
|---|
| 2026.08.10 | ₩20,060 | ₩20,608 | ₩19,244 | ₩19,578 | -2.40% | 50.1만 |
|---|
| 2026.08.07 | ₩20,554 | ₩21,210 | ₩20,086 | ₩20,220 | -1.63% | 41만 |
|---|
| 2026.08.06 | ₩19,070 | ₩21,156 | ₩19,057 | ₩20,849 | +9.33% | 67만 |
|---|
| 2026.08.05 | ₩20,267 | ₩20,501 | ₩18,107 | ₩19,297 | -4.78% | 153만 |
|---|
| 2026.08.04 | ₩25,529 | ₩27,013 | ₩22,614 | ₩22,975 | -10.01% | 135.2만 |
|---|
| 2026.08.03 | ₩23,857 | ₩26,318 | ₩23,784 | ₩26,251 | +10.03% | 56.2만 |
|---|
| 2026.07.31 | ₩24,071 | ₩24,289 | ₩21,985 | ₩22,707 | -5.67% | 53.6만 |
|---|
| 2026.07.30 | ₩26,372 | ₩26,505 | ₩23,349 | ₩24,432 | -7.35% | 52.8만 |
|---|
| 2026.07.29 | ₩26,398 | ₩27,843 | ₩25,904 | ₩27,134 | +2.79% | 61.8만 |
|---|
| 2026.07.28 | ₩26,385 | ₩27,762 | ₩26,305 | ₩26,559 | +0.66% | 57.7만 |
|---|
| 2026.07.27 | ₩25,730 | ₩28,123 | ₩25,569 | ₩26,385 | +2.55% | 58.4만 |
|---|
| 2026.07.24 | ₩24,526 | ₩25,783 | ₩24,248 | ₩25,235 | +2.89% | 34.6만 |
|---|
| 2026.07.23 | ₩25,944 | ₩25,944 | ₩23,724 | ₩24,446 | -5.77% | 36.6만 |
|---|
| 2026.07.22 | ₩25,128 | ₩25,957 | ₩24,379 | ₩25,850 | +2.87% | 57.2만 |
|---|
| 2026.07.21 | ₩27,161 | ₩28,283 | ₩24,165 | ₩25,114 | -7.53% | 78.9만 |
|---|
| 2026.07.20 | ₩27,990 | ₩28,779 | ₩26,953 | ₩27,214 | -2.77% | 44.7만 |
|---|
| 2026.07.17 | ₩28,632 | ₩29,106 | ₩27,214 | ₩29,073 | +1.54% | 48만 |
|---|
| 2026.07.16 | ₩29,528 | ₩29,835 | ₩27,508 | ₩28,846 | -2.31% | 61.4만 |
|---|
| 2026.07.15 | ₩29,340 | ₩31,667 | ₩28,939 | ₩29,086 | -0.87% | 74.8만 |
|---|
| 2026.07.14 | ₩27,027 | ₩29,648 | ₩26,505 | ₩29,340 | +8.56% | 93.7만 |
|---|
| 2026.07.13 | ₩26,612 | ₩28,271 | ₩26,224 | ₩27,869 | +4.72% | 88.2만 |
|---|
| 2026.07.10 | ₩24,954 | ₩26,532 | ₩24,245 | ₩26,238 | +5.14% | 57.5만 |
|---|
| 2026.07.09 | ₩26,291 | ₩26,291 | ₩24,178 | ₩24,646 | -6.26% | 67.7만 |
|---|
| 2026.07.08 | ₩24,727 | ₩27,682 | ₩24,392 | ₩26,920 | +8.87% | 119.4만 |
|---|
| 2026.07.07 | ₩21,464 | ₩25,596 | ₩21,464 | ₩25,462 | +18.63% | 126만 |
|---|
| 2026.07.06 | ₩18,950 | ₩22,988 | ₩18,869 | ₩22,346 | +17.93% | 134.4만 |
|---|
| 2026.07.02 | ₩17,585 | ₩19,110 | ₩17,068 | ₩19,070 | +8.44% | 120.5만 |
|---|
| 2026.07.01 | ₩15,259 | ₩19,725 | ₩15,125 | ₩18,361 | +20.33% | 175.4만 |
|---|
| 2026.06.30 | ₩14,844 | ₩15,245 | ₩14,042 | ₩14,978 | +0.90% | 131.7만 |
|---|
| 2026.06.29 | ₩15,406 | ₩15,887 | ₩13,961 | ₩14,710 | -4.51% | 157.6만 |
|---|
| 2026.06.26 | ₩15,031 | ₩16,716 | ₩14,844 | ₩15,432 | +2.67% | 416.4만 |
|---|
| 2026.06.25 | ₩15,352 | ₩16,663 | ₩14,871 | ₩15,085 | -1.74% | 157만 |
|---|
| 2026.06.24 | ₩13,640 | ₩15,914 | ₩13,560 | ₩15,325 | +12.35% | 199.7만 |
|---|
| 2026.06.23 | ₩14,710 | ₩15,700 | ₩13,908 | ₩14,015 | -4.73% | 171.6만 |
|---|
| 2026.06.22 | ₩15,192 | ₩16,449 | ₩14,710 | ₩14,710 | -3.17% | 151.2만 |
|---|
| 2026.06.18 | ₩14,710 | ₩15,459 | ₩14,336 | ₩15,218 | +3.45% | 194.1만 |
|---|
| 2026.06.17 | ₩16,850 | ₩18,321 | ₩15,780 | ₩15,914 | -5.56% | 175.5만 |
|---|
| 2026.06.16 | ₩18,268 | ₩18,268 | ₩15,727 | ₩16,502 | -9.66% | 235.7만 |
|---|
| 2026.06.15 | ₩20,086 | ₩22,146 | ₩17,652 | ₩17,706 | -11.85% | 176만 |
|---|
| 2026.06.12 | ₩18,187 | ₩21,290 | ₩17,786 | ₩20,434 | +12.35% | 154.2만 |
|---|
| 2026.06.11 | ₩17,572 | ₩18,909 | ₩17,385 | ₩18,294 | +4.11% | 132.1만 |
|---|
| 2026.06.10 | ₩18,588 | ₩18,588 | ₩17,385 | ₩17,492 | -5.90% | 121.6만 |
|---|
| 2026.06.09 | ₩19,792 | ₩20,273 | ₩18,455 | ₩18,642 | -5.81% | 161.9만 |
|---|
| 2026.06.08 | ₩19,632 | ₩21,664 | ₩18,883 | ₩19,658 | +0.14% | 134.4만 |
|---|
| 2026.06.05 | ₩20,086 | ₩21,905 | ₩19,418 | ₩19,418 | -3.33% | 137.6만 |
|---|
| 2026.06.04 | ₩19,632 | ₩22,306 | ₩19,551 | ₩19,819 | +0.95% | 151.6만 |
|---|
| 2026.06.03 | ₩22,333 | ₩22,333 | ₩19,123 | ₩19,364 | -13.29% | 200.1만 |
|---|
| 2026.06.02 | ₩24,259 | ₩25,088 | ₩21,878 | ₩22,092 | -8.93% | 147.8만 |
|---|
| 2026.06.01 | ₩25,195 | ₩25,863 | ₩24,071 | ₩25,382 | +0.74% | 114.3만 |
|---|
| 2026.05.29 | ₩25,221 | ₩27,281 | ₩24,071 | ₩25,195 | -0.11% | 182.7만 |
|---|
| 2026.05.28 | ₩23,269 | ₩25,328 | ₩23,162 | ₩25,275 | +8.62% | 108.6만 |
|---|
| 2026.05.27 | ₩23,697 | ₩24,606 | ₩22,493 | ₩23,269 | -1.81% | 133.8만 |
|---|
| 2026.05.26 | ₩21,664 | ₩24,018 | ₩21,584 | ₩23,697 | +9.38% | 136.2만 |
|---|
| 2026.05.22 | ₩21,664 | ₩22,467 | ₩20,327 | ₩21,878 | +0.99% | 60.1만 |
|---|
| 2026.05.21 | ₩21,022 | ₩21,825 | ₩20,060 | ₩21,611 | +2.80% | 121.2만 |
|---|
| 2026.05.20 | ₩22,065 | ₩22,467 | ₩20,380 | ₩21,424 | -2.91% | 105만 |
|---|
| 2026.05.19 | ₩21,397 | ₩22,734 | ₩21,022 | ₩22,654 | +5.88% | 76.1만 |
|---|
| 2026.05.18 | ₩21,129 | ₩21,477 | ₩19,525 | ₩21,450 | +1.52% | 92.4만 |
|---|
| 2026.05.15 | ₩20,889 | ₩22,707 | ₩20,835 | ₩21,022 | +0.64% | 51.3만 |
|---|
| 2026.05.14 | ₩21,049 | ₩22,065 | ₩20,113 | ₩21,397 | +1.65% | 150.6만 |
|---|
| 2026.05.13 | ₩19,444 | ₩21,290 | ₩18,241 | ₩21,183 | +8.94% | 143.2만 |
|---|
| 2026.05.12 | ₩21,958 | ₩22,199 | ₩19,043 | ₩19,418 | -11.57% | 202.4만 |
|---|
| 2026.05.11 | ₩25,008 | ₩25,409 | ₩21,851 | ₩22,146 | -11.44% | 230.1만 |
|---|
| 2026.05.08 | ₩23,269 | ₩25,917 | ₩22,119 | ₩25,008 | +7.47% | 130.1만 |
|---|
| 2026.05.07 | ₩24,820 | ₩25,623 | ₩22,520 | ₩23,269 | -6.25% | 113.1만 |
|---|
| 2026.05.06 | ₩27,682 | ₩27,816 | ₩22,493 | ₩25,034 | -9.57% | 176.1만 |
|---|
| 2026.05.05 | ₩21,504 | ₩23,964 | ₩21,156 | ₩23,323 | +8.46% | 138.3만 |
|---|
| 2026.05.04 | ₩20,942 | ₩22,413 | ₩20,327 | ₩21,664 | +3.45% | 102.7만 |
|---|
| 2026.05.01 | ₩22,306 | ₩22,413 | ₩20,621 | ₩20,915 | -6.24% | 84.3만 |
|---|
| 2026.04.30 | ₩20,113 | ₩22,119 | ₩19,257 | ₩22,119 | +9.97% | 107.9만 |
|---|
| 2026.04.29 | ₩19,391 | ₩20,060 | ₩19,177 | ₩20,060 | +3.45% | 72.2만 |
|---|
| 2026.04.28 | ₩17,652 | ₩19,872 | ₩17,652 | ₩19,605 | +11.06% | 75.7만 |
|---|
| 2026.04.27 | ₩18,722 | ₩19,739 | ₩17,679 | ₩17,679 | -5.57% | 129.8만 |
|---|
| 2026.04.24 | ₩17,251 | ₩18,883 | ₩16,930 | ₩18,883 | +9.46% | 86.8만 |
|---|
| 2026.04.23 | ₩17,385 | ₩17,545 | ₩16,449 | ₩17,492 | +0.62% | 82.6만 |
|---|
| 2026.04.22 | ₩16,957 | ₩17,893 | ₩16,583 | ₩17,305 | +2.05% | 59.9만 |
|---|
| 2026.04.21 | ₩17,305 | ₩18,134 | ₩16,395 | ₩16,903 | -2.32% | 90.5만 |
|---|
| 2026.04.20 | ₩16,583 | ₩17,599 | ₩16,395 | ₩17,519 | +5.65% | 91.7만 |
|---|
| 2026.04.17 | ₩17,251 | ₩17,733 | ₩16,449 | ₩16,449 | -4.65% | 84.2만 |
|---|
| 2026.04.16 | ₩17,893 | ₩17,893 | ₩16,449 | ₩17,278 | -3.44% | 106.8만 |
|---|
| 2026.04.15 | ₩16,583 | ₩17,759 | ₩16,583 | ₩17,305 | +4.35% | 108.8만 |
|---|
| 2026.04.14 | ₩16,583 | ₩17,652 | ₩16,235 | ₩16,556 | -0.16% | 107.3만 |
|---|
| 2026.04.13 | ₩14,924 | ₩16,984 | ₩14,443 | ₩16,502 | +10.57% | 179.2만 |
|---|
| 2026.04.10 | ₩13,801 | ₩15,486 | ₩13,774 | ₩15,486 | +12.21% | 97.4만 |
|---|
| 2026.04.09 | ₩13,373 | ₩13,908 | ₩12,811 | ₩13,801 | +3.20% | 122.1만 |
|---|
| 2026.04.08 | ₩14,122 | ₩14,443 | ₩12,972 | ₩13,106 | -7.20% | 105만 |
|---|
| 2026.04.07 | ₩14,416 | ₩14,871 | ₩13,560 | ₩13,614 | -5.57% | 117.6만 |
|---|
| 2026.04.06 | ₩14,523 | ₩15,218 | ₩14,282 | ₩14,710 | +1.29% | 106.9만 |
|---|
| 2026.04.02 | ₩14,443 | ₩15,138 | ₩14,175 | ₩14,737 | +2.04% | 93.7만 |
|---|
| 2026.04.01 | ₩15,539 | ₩16,101 | ₩14,550 | ₩15,459 | -0.52% | 168.4만 |
|---|
| 2026.03.31 | ₩15,058 | ₩15,967 | ₩14,764 | ₩15,593 | +3.55% | 133.1만 |
|---|
| 2026.03.30 | ₩14,470 | ₩15,620 | ₩14,309 | ₩14,898 | +2.96% | 175.5만 |
|---|
| 2026.03.27 | ₩14,309 | ₩14,817 | ₩13,373 | ₩14,523 | +1.50% | 333.7만 |
|---|
| 2026.03.26 | ₩14,389 | ₩15,299 | ₩13,507 | ₩14,871 | +3.35% | 335.6만 |
|---|
| 2026.03.25 | ₩17,117 | ₩17,920 | ₩13,961 | ₩14,389 | -15.94% | 495.4만 |
|---|
| 2026.03.24 | ₩17,840 | ₩18,161 | ₩16,930 | ₩17,198 | -3.60% | 141.1만 |
|---|
| 2026.03.23 | ₩19,150 | ₩19,257 | ₩17,385 | ₩18,000 | -6.01% | 120.7만 |
|---|
| 2026.03.20 | ₩18,027 | ₩18,990 | ₩17,652 | ₩18,241 | +1.19% | 155.5만 |
|---|
| 2026.03.19 | ₩18,107 | ₩18,588 | ₩16,957 | ₩17,866 | -1.33% | 173.6만 |
|---|
| 2026.03.18 | ₩19,177 | ₩19,739 | ₩18,241 | ₩18,268 | -4.74% | 147.4만 |
|---|
| 2026.03.17 | ₩21,317 | ₩21,932 | ₩19,792 | ₩19,792 | -7.15% | 404.8만 |
|---|
| 2026.03.16 | ₩24,071 | ₩24,339 | ₩20,380 | ₩21,103 | -12.33% | 385.7만 |
|---|
| 2026.03.13 | ₩25,275 | ₩26,719 | ₩24,446 | ₩24,473 | -3.17% | 162.4만 |
|---|
| 2026.03.12 | ₩23,964 | ₩24,794 | ₩23,269 | ₩24,285 | +1.34% | 229.1만 |
|---|
| 2026.03.11 | ₩24,152 | ₩25,141 | ₩23,857 | ₩25,061 | +3.77% | 147.6만 |
|---|
| 2026.03.10 | ₩24,178 | ₩25,355 | ₩23,296 | ₩24,259 | +0.33% | 490.2만 |
|---|
| 2026.03.09 | ₩24,339 | ₩25,623 | ₩22,199 | ₩25,195 | +3.52% | 483.4만 |
|---|
| 2026.03.06 | ₩24,874 | ₩25,328 | ₩23,617 | ₩24,927 | +0.22% | 135.5만 |
|---|
| 2026.03.05 | ₩25,168 | ₩25,944 | ₩24,446 | ₩25,409 | +0.96% | 160.1만 |
|---|
| 2026.03.04 | ₩24,071 | ₩26,051 | ₩23,269 | ₩25,756 | +7.00% | 171.2만 |
|---|
| 2026.03.03 | ₩23,269 | ₩24,526 | ₩22,814 | ₩23,563 | +1.26% | 241.2만 |
|---|
| 2026.03.02 | ₩23,002 | ₩24,098 | ₩22,199 | ₩24,098 | +4.77% | 229.6만 |
|---|
| 2026.02.27 | ₩23,269 | ₩24,259 | ₩22,493 | ₩23,536 | +1.15% | 200.8만 |
|---|
| 2026.02.26 | ₩21,825 | ₩24,071 | ₩21,691 | ₩23,857 | +9.31% | 318.2만 |
|---|
| 2026.02.25 | ₩21,156 | ₩21,156 | ₩19,471 | ₩21,103 | -0.25% | 268.5만 |
|---|
| 2026.02.24 | ₩18,990 | ₩20,996 | ₩18,909 | ₩20,541 | +8.17% | 268.9만 |
|---|
| 2026.02.23 | ₩20,247 | ₩20,541 | ₩17,385 | ₩19,230 | -5.02% | 176.1만 |
|---|
| 2026.02.20 | ₩21,664 | ₩21,664 | ₩19,337 | ₩20,166 | -6.91% | 239.4만 |
|---|
| 2026.02.19 | ₩23,403 | ₩24,660 | ₩19,337 | ₩21,664 | -7.43% | 489.7만 |
|---|
| 2026.02.18 | ₩34,502 | ₩36,107 | ₩33,700 | ₩35,037 | +1.55% | 64.8만 |
|---|
| 2026.02.17 | ₩35,037 | ₩35,973 | ₩33,700 | ₩34,502 | -1.53% | 50.8만 |
|---|
| 2026.02.13 | ₩36,107 | ₩37,177 | ₩34,502 | ₩34,770 | -3.70% | 61.8만 |
|---|
| 2026.02.12 | ₩37,979 | ₩39,049 | ₩34,770 | ₩35,840 | -5.63% | 51.1만 |
|---|
| 2026.02.11 | ₩40,921 | ₩40,921 | ₩36,375 | ₩37,979 | -7.19% | 84.6만 |
|---|
| 2026.02.10 | ₩40,386 | ₩41,724 | ₩40,119 | ₩40,386 | 0.00% | 31.2만 |
|---|
| 2026.02.09 | ₩42,794 | ₩43,329 | ₩40,921 | ₩41,189 | -3.75% | 29.2만 |
|---|
| 2026.02.06 | ₩41,724 | ₩43,329 | ₩41,323 | ₩42,794 | +2.56% | 38만 |
|---|
| 2026.02.05 | ₩41,991 | ₩42,767 | ₩40,654 | ₩41,456 | -1.27% | 47만 |
|---|
| 2026.02.04 | ₩40,654 | ₩42,794 | ₩40,654 | ₩42,526 | +4.61% | 71.3만 |
|---|
| 2026.02.03 | ₩43,061 | ₩43,863 | ₩39,049 | ₩40,921 | -4.97% | 91만 |
|---|
| 2026.02.02 | ₩40,921 | ₩43,863 | ₩40,654 | ₩43,329 | +5.88% | 104.1만 |
|---|
| 2026.01.30 | ₩40,386 | ₩42,526 | ₩40,119 | ₩40,921 | +1.32% | 63.2만 |
|---|
| 2026.01.29 | ₩41,724 | ₩42,125 | ₩40,119 | ₩40,921 | -1.92% | 39.7만 |
|---|
| 2026.01.28 | ₩43,061 | ₩43,783 | ₩40,386 | ₩41,189 | -4.35% | 49.5만 |
|---|
| 2026.01.27 | ₩41,456 | ₩45,201 | ₩40,921 | ₩43,061 | +3.87% | 69.3만 |
|---|
| 2026.01.26 | ₩40,119 | ₩41,456 | ₩39,584 | ₩40,921 | +2.00% | 39만 |
|---|
| 2026.01.23 | ₩41,724 | ₩41,991 | ₩39,584 | ₩39,852 | -4.49% | 49.1만 |
|---|
| 2026.01.22 | ₩41,724 | ₩43,061 | ₩40,921 | ₩41,456 | -0.64% | 28.6만 |
|---|
| 2026.01.21 | ₩41,189 | ₩43,061 | ₩40,921 | ₩41,724 | +1.30% | 66.9만 |
|---|
| 2026.01.20 | ₩40,921 | ₩41,724 | ₩40,654 | ₩40,921 | 0.00% | 60.6만 |
|---|
| 2026.01.16 | ₩42,259 | ₩43,061 | ₩41,456 | ₩41,991 | -0.63% | 35.2만 |
|---|
| 2026.01.15 | ₩42,526 | ₩43,329 | ₩41,724 | ₩42,526 | 0.00% | 44.6만 |
|---|
| 2026.01.14 | ₩42,794 | ₩44,398 | ₩42,259 | ₩42,259 | -1.25% | 37.1만 |
|---|
| 2026.01.13 | ₩44,398 | ₩45,201 | ₩42,526 | ₩43,061 | -3.01% | 53.1만 |
|---|
| 2026.01.12 | ₩43,596 | ₩45,201 | ₩42,794 | ₩44,398 | +1.84% | 40.7만 |
|---|
| 2026.01.09 | ₩45,736 | ₩46,137 | ₩42,526 | ₩44,398 | -2.92% | 59.6만 |
|---|
| 2026.01.08 | ₩46,538 | ₩46,806 | ₩44,666 | ₩45,468 | -2.30% | 71.3만 |
|---|
| 2026.01.07 | ₩50,951 | ₩51,887 | ₩46,806 | ₩46,806 | -8.14% | 73.6만 |
|---|
| 2026.01.06 | ₩48,678 | ₩51,620 | ₩48,678 | ₩50,817 | +4.40% | 74.3만 |
|---|
| 2026.01.05 | ₩50,550 | ₩51,352 | ₩48,678 | ₩48,678 | -3.70% | 56.3만 |
|---|
| 2026.01.02 | ₩52,690 | ₩53,599 | ₩50,015 | ₩50,282 | -4.57% | 54만 |
|---|
| 2025.12.31 | ₩52,155 | ₩52,957 | ₩51,620 | ₩52,155 | 0.00% | 43만 |
|---|
| 2025.12.30 | ₩51,887 | ₩53,759 | ₩51,887 | ₩52,690 | +1.55% | 54.1만 |
|---|
| 2025.12.29 | ₩52,422 | ₩52,823 | ₩50,817 | ₩51,887 | -1.02% | 101.2만 |
|---|
| 2025.12.26 | ₩52,155 | ₩53,225 | ₩52,021 | ₩52,690 | +1.03% | 24.7만 |
|---|
| 2025.12.24 | ₩52,957 | ₩53,225 | ₩51,620 | ₩52,690 | -0.51% | 19.7만 |
|---|
| 2025.12.23 | ₩52,155 | ₩52,957 | ₩50,550 | ₩52,690 | +1.03% | 76만 |
|---|
| 2025.12.22 | ₩52,422 | ₩52,957 | ₩51,085 | ₩52,422 | 0.00% | 55.2만 |
|---|
| 2025.12.19 | ₩54,562 | ₩54,696 | ₩51,352 | ₩51,887 | -4.90% | 134.3만 |
|---|
| 2025.12.18 | ₩56,434 | ₩56,969 | ₩54,027 | ₩54,562 | -3.32% | 83.3만 |
|---|
| 2025.12.17 | ₩55,097 | ₩58,039 | ₩54,963 | ₩56,702 | +2.91% | 72.2만 |
|---|
| 2025.12.16 | ₩55,097 | ₩55,899 | ₩53,492 | ₩55,097 | 0.00% | 170.7만 |
|---|
| 2025.12.15 | ₩56,702 | ₩57,103 | ₩54,696 | ₩55,097 | -2.83% | 61.3만 |
|---|
| 2025.12.12 | ₩57,236 | ₩58,306 | ₩56,167 | ₩56,434 | -1.40% | 49.5만 |
|---|
| 2025.12.11 | ₩56,702 | ₩57,771 | ₩56,434 | ₩56,969 | +0.47% | 30.6만 |
|---|
| 2025.12.10 | ₩56,702 | ₩57,504 | ₩55,899 | ₩56,434 | -0.47% | 56만 |
|---|
| 2025.12.09 | ₩55,899 | ₩58,039 | ₩55,899 | ₩56,702 | +1.44% | 38.8만 |
|---|
| 2025.12.08 | ₩55,899 | ₩56,434 | ₩54,161 | ₩56,167 | +0.48% | 96.6만 |
|---|
| 2025.12.05 | ₩58,574 | ₩58,841 | ₩53,492 | ₩54,562 | -6.85% | 97.8만 |
|---|
| 2025.12.04 | ₩59,109 | ₩59,644 | ₩56,167 | ₩57,771 | -2.26% | 116.2만 |
|---|
| 2025.12.03 | ₩59,644 | ₩60,312 | ₩57,236 | ₩58,039 | -2.69% | 116.5만 |
|---|
| 2025.12.02 | ₩63,388 | ₩63,522 | ₩59,376 | ₩59,644 | -5.91% | 57.6만 |
|---|
| 2025.12.01 | ₩63,923 | ₩66,063 | ₩62,051 | ₩63,121 | -1.26% | 98.4만 |
|---|
| 2025.11.28 | ₩62,586 | ₩62,853 | ₩61,248 | ₩61,783 | -1.28% | 28.9만 |
|---|
| 2025.11.26 | ₩60,981 | ₩64,324 | ₩60,446 | ₩62,318 | +2.19% | 55.3만 |
|---|
| 2025.11.25 | ₩57,504 | ₩60,446 | ₩57,504 | ₩59,911 | +4.19% | 81.4만 |
|---|
| 2025.11.24 | ₩52,155 | ₩57,638 | ₩50,550 | ₩56,969 | +9.23% | 101.1만 |
|---|
| 2025.11.21 | ₩52,422 | ₩54,428 | ₩52,155 | ₩52,957 | +1.02% | 66.1만 |
|---|
| 2025.11.20 | ₩54,294 | ₩54,829 | ₩52,021 | ₩52,422 | -3.45% | 35만 |
|---|
| 2025.11.19 | ₩53,759 | ₩54,027 | ₩51,754 | ₩53,759 | 0.00% | 86.5만 |
|---|
| 2025.11.18 | ₩56,702 | ₩57,183 | ₩53,759 | ₩54,294 | -4.25% | 87만 |
|---|
| 2025.11.17 | ₩60,446 | ₩60,446 | ₩56,702 | ₩57,236 | -5.31% | 56.4만 |
|---|
| 2025.11.14 | ₩60,446 | ₩61,248 | ₩58,707 | ₩60,981 | +0.88% | 36.6만 |
|---|
| 2025.11.13 | ₩61,783 | ₩64,190 | ₩60,713 | ₩60,713 | -1.73% | 63.9만 |
|---|
| 2025.11.12 | ₩61,783 | ₩63,388 | ₩59,644 | ₩61,783 | 0.00% | 75.1만 |
|---|
| 2025.11.11 | ₩60,713 | ₩63,121 | ₩60,446 | ₩61,783 | +1.76% | 55.3만 |
|---|
| 2025.11.10 | ₩63,388 | ₩64,458 | ₩59,911 | ₩60,713 | -4.22% | 103.3만 |
|---|
| 2025.11.07 | ₩63,388 | ₩64,725 | ₩60,179 | ₩62,853 | -0.84% | 82.2만 |
|---|
| 2025.11.06 | ₩67,400 | ₩68,737 | ₩63,121 | ₩63,923 | -5.16% | 52.6만 |
|---|
| 2025.11.05 | ₩67,667 | ₩76,226 | ₩63,923 | ₩67,132 | -0.79% | 158.7만 |
|---|
| 2025.11.04 | ₩72,214 | ₩73,819 | ₩70,342 | ₩72,214 | 0.00% | 50.6만 |
|---|
| 2025.11.03 | ₩76,494 | ₩76,761 | ₩71,947 | ₩73,552 | -3.85% | 52.7만 |
|---|
| 2025.10.31 | ₩77,563 | ₩77,563 | ₩73,953 | ₩77,028 | -0.69% | 67.5만 |
|---|
| 2025.10.30 | ₩75,959 | ₩76,627 | ₩74,354 | ₩74,889 | -1.41% | 45.2만 |
|---|
| 2025.10.29 | ₩81,575 | ₩81,575 | ₩76,494 | ₩76,761 | -5.90% | 34.3만 |
|---|
| 2025.10.28 | ₩81,843 | ₩83,448 | ₩81,040 | ₩82,378 | +0.65% | 29.2만 |
|---|
| 2025.10.27 | ₩84,250 | ₩85,587 | ₩81,843 | ₩82,378 | -2.22% | 32.3만 |
|---|
| 2025.10.24 | ₩83,715 | ₩84,517 | ₩82,645 | ₩83,715 | 0.00% | 30.9만 |
|---|
| 2025.10.23 | ₩82,110 | ₩83,982 | ₩81,843 | ₩82,913 | +0.98% | 31.4만 |
|---|
| 2025.10.22 | ₩82,378 | ₩82,913 | ₩81,040 | ₩81,843 | -0.65% | 24.7만 |
|---|
| 2025.10.21 | ₩79,971 | ₩83,982 | ₩79,703 | ₩82,913 | +3.68% | 35.3만 |
|---|
| 2025.10.20 | ₩80,238 | ₩81,575 | ₩79,436 | ₩80,505 | +0.33% | 20.3만 |
|---|
| 2025.10.17 | ₩79,168 | ₩79,971 | ₩77,831 | ₩79,436 | +0.34% | 25.3만 |
|---|
| 2025.10.16 | ₩80,773 | ₩81,040 | ₩79,168 | ₩79,703 | -1.32% | 27.8만 |
|---|
| 2025.10.15 | ₩82,645 | ₩83,448 | ₩79,703 | ₩80,505 | -2.59% | 47.7만 |
|---|
| 2025.10.14 | ₩82,110 | ₩83,448 | ₩81,174 | ₩82,378 | +0.33% | 24.8만 |
|---|
| 2025.10.13 | ₩81,843 | ₩83,180 | ₩81,040 | ₩82,913 | +1.31% | 30만 |
|---|
| 2025.10.10 | ₩81,843 | ₩82,913 | ₩79,703 | ₩81,308 | -0.65% | 49.8만 |
|---|