시장 데이터를 불러오는 중
전체 종목
Alaska Air Group, Inc. Common Stock 과거 주가
Alaska Air Group, Inc. Common Stock · ALK · NYSE
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alaska Air Group, Inc. Common Stock · ALK · NYSE
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,395 | ₩52,917 | ₩51,417 | ₩52,743 | +0.66% | 343.8만 |
| 2026.10.08 | ₩51,926 | ₩53,252 | ₩51,912 | ₩52,958 | +1.99% | 380.9만 |
| 2026.10.07 | ₩52,569 | ₩53,118 | ₩51,966 | ₩53,051 | +0.92% | 275.6만 |
| 2026.10.06 | ₩53,467 | ₩54,834 | ₩52,797 | ₩53,453 | -0.03% | 337.9만 |
| 2026.10.05 | ₩52,931 | ₩53,467 | ₩52,422 | ₩52,515 | -0.78% | 288만 |
| 2026.10.02 | ₩54,016 | ₩54,485 | ₩52,556 | ₩52,971 | -1.94% | 266.3만 |
| 2026.10.01 | ₩51,671 | ₩53,038 | ₩51,470 | ₩52,917 | +2.41% | 286.1만 |
| 2026.09.30 | ₩53,025 | ₩53,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,859 |
| -2.20% |
| 459.7만 |
| 2026.09.29 | ₩54,003 | ₩54,271 | ₩52,703 | ₩53,507 | -0.92% | 385.9만 |
|---|
| 2026.09.28 | ₩53,762 | ₩54,525 | ₩52,958 | ₩53,199 | -1.05% | 365.3만 |
|---|
| 2026.09.25 | ₩54,673 | ₩55,664 | ₩53,963 | ₩54,860 | +0.34% | 241.5만 |
|---|
| 2026.09.24 | ₩52,931 | ₩54,767 | ₩52,060 | ₩53,641 | +1.34% | 377.2만 |
|---|
| 2026.09.23 | ₩55,276 | ₩56,361 | ₩52,931 | ₩53,199 | -3.76% | 407.9만 |
|---|
| 2026.09.22 | ₩58,398 | ₩58,398 | ₩55,879 | ₩56,160 | -3.83% | 289.8만 |
|---|
| 2026.09.21 | ₩56,254 | ₩56,254 | ₩54,887 | ₩56,147 | -0.19% | 236만 |
|---|
| 2026.09.18 | ₩53,708 | ₩54,700 | ₩53,266 | ₩54,324 | +1.15% | 328.6만 |
|---|
| 2026.09.17 | ₩54,539 | ₩54,807 | ₩53,547 | ₩53,614 | -1.70% | 249.9만 |
|---|
| 2026.09.16 | ₩55,075 | ₩55,075 | ₩52,100 | ₩53,172 | -3.45% | 254만 |
|---|
| 2026.09.15 | ₩54,351 | ₩54,525 | ₩52,757 | ₩53,480 | -1.60% | 285.5만 |
|---|
| 2026.09.14 | ₩53,601 | ₩54,914 | ₩53,467 | ₩54,552 | +1.77% | 238.8만 |
|---|
| 2026.09.11 | ₩55,262 | ₩55,410 | ₩54,043 | ₩55,155 | -0.19% | 283.3만 |
|---|
| 2026.09.10 | ₩53,159 | ₩54,753 | ₩52,797 | ₩53,748 | +1.11% | 243.1만 |
|---|
| 2026.09.09 | ₩53,735 | ₩54,539 | ₩53,453 | ₩54,083 | +0.65% | 198.6만 |
|---|
| 2026.09.08 | ₩55,651 | ₩56,147 | ₩54,418 | ₩54,592 | -1.90% | 221.1만 |
|---|
| 2026.09.04 | ₩55,383 | ₩57,192 | ₩55,383 | ₩56,334 | +1.72% | 196.4만 |
|---|
| 2026.09.03 | ₩56,200 | ₩56,415 | ₩54,780 | ₩55,477 | -1.29% | 171.3만 |
|---|
| 2026.09.02 | ₩55,504 | ₩56,830 | ₩55,329 | ₩55,731 | +0.41% | 198.7만 |
|---|
| 2026.09.01 | ₩54,418 | ₩55,329 | ₩54,164 | ₩54,525 | +0.20% | 235.8만 |
|---|
| 2026.08.31 | ₩55,651 | ₩55,946 | ₩55,155 | ₩55,383 | -0.48% | 199.7만 |
|---|
| 2026.08.28 | ₩57,246 | ₩58,063 | ₩56,509 | ₩56,710 | -0.94% | 213.1만 |
|---|
| 2026.08.27 | ₩57,460 | ₩58,237 | ₩56,428 | ₩56,549 | -1.59% | 172.9만 |
|---|
| 2026.08.26 | ₩58,934 | ₩59,470 | ₩57,514 | ₩57,621 | -2.23% | 199.7만 |
|---|
| 2026.08.25 | ₩57,353 | ₩58,197 | ₩56,428 | ₩58,063 | +1.24% | 235.6만 |
|---|
| 2026.08.24 | ₩56,884 | ₩56,884 | ₩55,021 | ₩55,691 | -2.10% | 312.9만 |
|---|
| 2026.08.21 | ₩54,807 | ₩55,169 | ₩53,721 | ₩54,150 | -1.20% | 262.1만 |
|---|
| 2026.08.20 | ₩54,499 | ₩54,887 | ₩53,427 | ₩53,842 | -1.20% | 313.9만 |
|---|
| 2026.08.19 | ₩57,085 | ₩57,500 | ₩55,128 | ₩55,249 | -3.22% | 228.1만 |
|---|
| 2026.08.18 | ₩58,224 | ₩58,438 | ₩56,643 | ₩56,830 | -2.39% | 240.6만 |
|---|
| 2026.08.17 | ₩61,051 | ₩61,092 | ₩58,827 | ₩59,014 | -3.34% | 311.4만 |
|---|
| 2026.08.14 | ₩63,289 | ₩63,745 | ₩61,319 | ₩61,587 | -2.69% | 235.2만 |
|---|
| 2026.08.13 | ₩64,656 | ₩65,621 | ₩63,544 | ₩63,651 | -1.55% | 199.4만 |
|---|
| 2026.08.12 | ₩65,433 | ₩65,996 | ₩63,075 | ₩63,477 | -2.99% | 150.7만 |
|---|
| 2026.08.11 | ₩63,638 | ₩65,768 | ₩63,517 | ₩64,857 | +1.92% | 216.4만 |
|---|
| 2026.08.10 | ₩65,728 | ₩65,728 | ₩63,329 | ₩63,329 | -3.65% | 242.7만 |
|---|
| 2026.08.07 | ₩68,877 | ₩68,877 | ₩66,921 | ₩66,947 | -2.80% | 215.7만 |
|---|
| 2026.08.06 | ₩68,971 | ₩69,708 | ₩67,510 | ₩67,926 | -1.52% | 185.1만 |
|---|
| 2026.08.05 | ₩70,163 | ₩71,852 | ₩69,574 | ₩69,748 | -0.59% | 249.7만 |
|---|
| 2026.08.04 | ₩69,158 | ₩70,659 | ₩68,274 | ₩70,418 | +1.82% | 261.5만 |
|---|
| 2026.08.03 | ₩65,527 | ₩68,033 | ₩65,527 | ₩67,282 | +2.68% | 235만 |
|---|
| 2026.07.31 | ₩63,839 | ₩64,200 | ₩62,726 | ₩63,584 | -0.40% | 181.9만 |
|---|
| 2026.07.30 | ₩63,209 | ₩63,530 | ₩61,641 | ₩63,303 | +0.15% | 223.7만 |
|---|
| 2026.07.29 | ₩62,713 | ₩63,597 | ₩61,333 | ₩61,427 | -2.05% | 295.3만 |
|---|
| 2026.07.28 | ₩63,785 | ₩66,653 | ₩62,968 | ₩65,138 | +2.12% | 330.8만 |
|---|
| 2026.07.27 | ₩63,651 | ₩64,656 | ₩62,097 | ₩63,651 | 0.00% | 313.1만 |
|---|
| 2026.07.24 | ₩60,220 | ₩63,329 | ₩59,390 | ₩61,815 | +2.65% | 345.9만 |
|---|
| 2026.07.23 | ₩57,688 | ₩60,073 | ₩56,589 | ₩59,966 | +3.95% | 467.6만 |
|---|
| 2026.07.22 | ₩58,291 | ₩59,497 | ₩55,544 | ₩59,443 | +1.98% | 690.4만 |
|---|
| 2026.07.21 | ₩62,244 | ₩62,686 | ₩60,730 | ₩60,917 | -2.13% | 320.3만 |
|---|
| 2026.07.20 | ₩61,239 | ₩62,619 | ₩60,489 | ₩61,695 | +0.74% | 307.7만 |
|---|
| 2026.07.17 | ₩62,445 | ₩62,445 | ₩60,489 | ₩60,984 | -2.34% | 351.1만 |
|---|
| 2026.07.16 | ₩63,584 | ₩65,835 | ₩63,075 | ₩63,812 | +0.36% | 242.4만 |
|---|
| 2026.07.15 | ₩63,155 | ₩64,911 | ₩62,418 | ₩64,160 | +1.59% | 286.8만 |
|---|
| 2026.07.14 | ₩62,994 | ₩63,959 | ₩61,775 | ₩62,807 | -0.30% | 230.1만 |
|---|
| 2026.07.13 | ₩65,849 | ₩66,331 | ₩62,418 | ₩62,713 | -4.76% | 332.1만 |
|---|
| 2026.07.10 | ₩68,113 | ₩68,140 | ₩65,138 | ₩66,224 | -2.77% | 195.3만 |
|---|
| 2026.07.09 | ₩64,321 | ₩67,751 | ₩64,214 | ₩67,189 | +4.46% | 283.3만 |
|---|
| 2026.07.08 | ₩63,986 | ₩64,495 | ₩61,775 | ₩63,691 | -0.46% | 452.5만 |
|---|
| 2026.07.07 | ₩68,421 | ₩69,681 | ₩65,138 | ₩65,782 | -3.86% | 347.8만 |
|---|
| 2026.07.06 | ₩69,172 | ₩70,391 | ₩67,229 | ₩67,550 | -2.34% | 272.4만 |
|---|
| 2026.07.02 | ₩70,981 | ₩71,691 | ₩67,202 | ₩68,462 | -3.55% | 224.2만 |
|---|
| 2026.07.01 | ₩70,766 | ₩71,503 | ₩68,622 | ₩68,676 | -2.95% | 253.2만 |
|---|
| 2026.06.30 | ₩69,359 | ₩70,619 | ₩68,957 | ₩69,949 | +0.85% | 324만 |
|---|
| 2026.06.29 | ₩70,941 | ₩71,289 | ₩67,537 | ₩69,587 | -1.91% | 500.2만 |
|---|
| 2026.06.26 | ₩71,021 | ₩72,401 | ₩70,981 | ₩72,173 | +1.62% | 400.8만 |
|---|
| 2026.06.25 | ₩69,882 | ₩72,790 | ₩69,627 | ₩71,410 | +2.19% | 324.4만 |
|---|
| 2026.06.24 | ₩67,001 | ₩70,713 | ₩67,001 | ₩69,091 | +3.12% | 343.8만 |
|---|
| 2026.06.23 | ₩64,160 | ₩67,202 | ₩63,745 | ₩65,942 | +2.78% | 324.2만 |
|---|
| 2026.06.22 | ₩65,192 | ₩67,564 | ₩64,924 | ₩65,393 | +0.31% | 258.4만 |
|---|
| 2026.06.18 | ₩66,894 | ₩68,086 | ₩65,433 | ₩66,009 | -1.32% | 427.9만 |
|---|
| 2026.06.17 | ₩65,353 | ₩67,390 | ₩64,549 | ₩64,683 | -1.03% | 294만 |
|---|
| 2026.06.16 | ₩66,237 | ₩68,274 | ₩65,782 | ₩65,808 | -0.65% | 272.2만 |
|---|
| 2026.06.15 | ₩67,001 | ₩69,011 | ₩65,487 | ₩65,768 | -1.84% | 435.6만 |
|---|
| 2026.06.12 | ₩63,463 | ₩64,522 | ₩61,453 | ₩63,410 | -0.08% | 311.3만 |
|---|
| 2026.06.11 | ₩55,638 | ₩62,579 | ₩55,530 | ₩62,525 | +12.38% | 407.8만 |
|---|
| 2026.06.10 | ₩59,135 | ₩59,189 | ₩55,329 | ₩55,852 | -5.55% | 313.9만 |
|---|
| 2026.06.09 | ₩57,889 | ₩60,931 | ₩56,951 | ₩60,475 | +4.47% | 572.8만 |
|---|
| 2026.06.08 | ₩57,085 | ₩57,473 | ₩56,026 | ₩56,602 | -0.85% | 254.2만 |
|---|
| 2026.06.05 | ₩57,112 | ₩58,626 | ₩56,750 | ₩57,380 | +0.47% | 308만 |
|---|
| 2026.06.04 | ₩57,406 | ₩57,406 | ₩55,825 | ₩57,205 | -0.35% | 337만 |
|---|
| 2026.06.03 | ₩57,487 | ₩58,545 | ₩56,080 | ₩56,107 | -2.40% | 363.1만 |
|---|
| 2026.06.02 | ₩59,899 | ₩60,113 | ₩58,237 | ₩58,840 | -1.77% | 281.9만 |
|---|
| 2026.06.01 | ₩59,296 | ₩60,288 | ₩58,103 | ₩59,658 | +0.61% | 269.1만 |
|---|
| 2026.05.29 | ₩62,418 | ₩64,187 | ₩61,654 | ₩61,668 | -1.20% | 361.8만 |
|---|
| 2026.05.28 | ₩60,355 | ₩62,901 | ₩59,966 | ₩62,432 | +3.44% | 278.6만 |
|---|
| 2026.05.27 | ₩60,623 | ₩62,110 | ₩59,443 | ₩61,601 | +1.61% | 410.2만 |
|---|
| 2026.05.26 | ₩57,313 | ₩59,001 | ₩56,884 | ₩58,679 | +2.38% | 371.2만 |
|---|
| 2026.05.22 | ₩55,463 | ₩56,147 | ₩54,351 | ₩55,396 | -0.12% | 212.1만 |
|---|
| 2026.05.21 | ₩51,993 | ₩55,356 | ₩51,591 | ₩55,061 | +5.90% | 368만 |
|---|
| 2026.05.20 | ₩48,804 | ₩54,016 | ₩48,442 | ₩53,400 | +9.42% | 492만 |
|---|
| 2026.05.19 | ₩49,420 | ₩49,420 | ₩48,026 | ₩48,522 | -1.82% | 326.9만 |
|---|
| 2026.05.18 | ₩49,581 | ₩51,551 | ₩49,380 | ₩50,063 | +0.97% | 324.2만 |
|---|
| 2026.05.15 | ₩50,197 | ₩50,894 | ₩49,447 | ₩49,500 | -1.39% | 277.8만 |
|---|
| 2026.05.14 | ₩52,261 | ₩52,864 | ₩50,626 | ₩51,135 | -2.15% | 264만 |
|---|
| 2026.05.13 | ₩51,068 | ₩51,953 | ₩51,028 | ₩51,671 | +1.18% | 206.2만 |
|---|
| 2026.05.12 | ₩51,912 | ₩52,194 | ₩50,706 | ₩51,899 | -0.03% | 244.7만 |
|---|
| 2026.05.11 | ₩53,896 | ₩54,137 | ₩51,979 | ₩52,341 | -2.88% | 298.4만 |
|---|
| 2026.05.08 | ₩54,860 | ₩55,343 | ₩53,989 | ₩54,726 | -0.24% | 220.7만 |
|---|
| 2026.05.07 | ₩55,276 | ₩56,415 | ₩53,668 | ₩54,391 | -1.60% | 314.5만 |
|---|
| 2026.05.06 | ₩54,324 | ₩54,901 | ₩53,708 | ₩54,284 | -0.07% | 492.9만 |
|---|
| 2026.05.05 | ₩49,956 | ₩51,685 | ₩49,688 | ₩51,604 | +3.30% | 349만 |
|---|
| 2026.05.04 | ₩50,988 | ₩51,711 | ₩48,763 | ₩49,527 | -2.86% | 532.2만 |
|---|
| 2026.05.01 | ₩51,658 | ₩54,056 | ₩50,760 | ₩51,658 | 0.00% | 424.8만 |
|---|
| 2026.04.30 | ₩52,341 | ₩52,904 | ₩51,604 | ₩52,408 | +0.13% | 194.5만 |
|---|
| 2026.04.29 | ₩52,837 | ₩53,266 | ₩50,693 | ₩51,336 | -2.84% | 373.8만 |
|---|
| 2026.04.28 | ₩53,748 | ₩54,659 | ₩53,011 | ₩53,319 | -0.80% | 329.6만 |
|---|
| 2026.04.27 | ₩56,040 | ₩56,897 | ₩54,150 | ₩54,190 | -3.30% | 334.1만 |
|---|
| 2026.04.24 | ₩55,946 | ₩56,777 | ₩54,981 | ₩55,731 | -0.38% | 361.3만 |
|---|
| 2026.04.23 | ₩53,989 | ₩57,607 | ₩53,989 | ₩55,155 | +2.16% | 525.9만 |
|---|
| 2026.04.22 | ₩56,200 | ₩56,576 | ₩53,520 | ₩54,646 | -2.77% | 535.4만 |
|---|
| 2026.04.21 | ₩56,281 | ₩59,095 | ₩55,008 | ₩55,544 | -1.31% | 856.2만 |
|---|
| 2026.04.20 | ₩60,019 | ₩60,636 | ₩58,130 | ₩58,344 | -2.79% | 614.7만 |
|---|
| 2026.04.17 | ₩58,586 | ₩63,383 | ₩58,170 | ₩60,837 | +3.84% | 853.6만 |
|---|
| 2026.04.16 | ₩57,286 | ₩58,009 | ₩54,713 | ₩55,142 | -3.74% | 368.8만 |
|---|
| 2026.04.15 | ₩57,219 | ₩58,385 | ₩56,200 | ₩57,004 | -0.37% | 361.9만 |
|---|
| 2026.04.14 | ₩54,485 | ₩58,103 | ₩54,485 | ₩57,112 | +4.82% | 481.9만 |
|---|
| 2026.04.13 | ₩51,859 | ₩54,003 | ₩50,948 | ₩53,561 | +3.28% | 370.5만 |
|---|
| 2026.04.10 | ₩53,762 | ₩53,989 | ₩52,515 | ₩52,931 | -1.55% | 244.7만 |
|---|
| 2026.04.09 | ₩52,636 | ₩53,735 | ₩51,202 | ₩53,467 | +1.58% | 365.2만 |
|---|
| 2026.04.08 | ₩55,812 | ₩57,956 | ₩52,810 | ₩53,480 | -4.18% | 981.2만 |
|---|
| 2026.04.07 | ₩50,050 | ₩50,304 | ₩48,214 | ₩49,487 | -1.12% | 533.8만 |
|---|
| 2026.04.06 | ₩49,916 | ₩51,470 | ₩49,326 | ₩50,894 | +1.96% | 291.5만 |
|---|
| 2026.04.02 | ₩48,174 | ₩50,706 | ₩47,048 | ₩50,023 | +3.84% | 408.1만 |
|---|
| 2026.04.01 | ₩50,626 | ₩52,100 | ₩50,090 | ₩50,452 | -0.34% | 511만 |
|---|
| 2026.03.31 | ₩47,048 | ₩49,514 | ₩46,311 | ₩49,286 | +4.76% | 504.2만 |
|---|
| 2026.03.30 | ₩47,048 | ₩47,048 | ₩44,261 | ₩45,815 | -2.62% | 887.9만 |
|---|
| 2026.03.27 | ₩50,974 | ₩51,604 | ₩48,093 | ₩48,455 | -4.94% | 497.7만 |
|---|
| 2026.03.26 | ₩51,792 | ₩53,266 | ₩51,417 | ₩52,194 | +0.78% | 281만 |
|---|
| 2026.03.25 | ₩53,145 | ₩54,432 | ₩51,698 | ₩52,636 | -0.96% | 378.2만 |
|---|
| 2026.03.24 | ₩50,961 | ₩52,194 | ₩50,023 | ₩51,564 | +1.18% | 389.2만 |
|---|
| 2026.03.23 | ₩51,765 | ₩53,413 | ₩50,787 | ₩51,765 | 0.00% | 534만 |
|---|
| 2026.03.20 | ₩50,653 | ₩50,961 | ₩49,206 | ₩49,460 | -2.35% | 482.4만 |
|---|
| 2026.03.19 | ₩49,929 | ₩51,202 | ₩49,152 | ₩50,827 | +1.80% | 636.1만 |
|---|
| 2026.03.18 | ₩51,805 | ₩53,306 | ₩50,639 | ₩50,760 | -2.02% | 600.6만 |
|---|
| 2026.03.17 | ₩53,333 | ₩55,477 | ₩52,113 | ₩52,194 | -2.14% | 562.8만 |
|---|
| 2026.03.16 | ₩51,430 | ₩51,939 | ₩50,117 | ₩51,510 | +0.16% | 589.5만 |
|---|
| 2026.03.13 | ₩52,154 | ₩52,301 | ₩50,291 | ₩50,921 | -2.36% | 571.5만 |
|---|
| 2026.03.12 | ₩54,137 | ₩54,686 | ₩51,658 | ₩51,792 | -4.33% | 649.3만 |
|---|
| 2026.03.11 | ₩56,455 | ₩57,085 | ₩54,927 | ₩55,370 | -1.92% | 420.1만 |
|---|
| 2026.03.10 | ₩57,420 | ₩59,363 | ₩55,329 | ₩56,736 | -1.19% | 477.6만 |
|---|
| 2026.03.09 | ₩54,941 | ₩58,090 | ₩52,046 | ₩57,969 | +5.51% | 675.1만 |
|---|
| 2026.03.06 | ₩56,964 | ₩58,023 | ₩56,040 | ₩56,683 | -0.49% | 939.5만 |
|---|
| 2026.03.05 | ₩62,981 | ₩63,597 | ₩58,090 | ₩58,693 | -6.81% | 886.9만 |
|---|
| 2026.03.04 | ₩67,403 | ₩68,194 | ₩64,602 | ₩64,790 | -3.88% | 235.5만 |
|---|
| 2026.03.03 | ₩64,951 | ₩68,314 | ₩62,606 | ₩66,666 | +2.64% | 320.1만 |
|---|
| 2026.03.02 | ₩67,001 | ₩69,319 | ₩65,085 | ₩68,033 | +1.54% | 261.8만 |
|---|
| 2026.02.27 | ₩71,101 | ₩72,080 | ₩68,462 | ₩69,145 | -2.75% | 317.2만 |
|---|
| 2026.02.26 | ₩73,701 | ₩75,617 | ₩72,937 | ₩74,103 | +0.55% | 251만 |
|---|
| 2026.02.25 | ₩71,276 | ₩73,634 | ₩69,802 | ₩72,790 | +2.12% | 233.2만 |
|---|
| 2026.02.24 | ₩67,845 | ₩71,852 | ₩67,805 | ₩70,364 | +3.71% | 338만 |
|---|
| 2026.02.23 | ₩69,735 | ₩70,606 | ₩67,055 | ₩67,845 | -2.71% | 301.7만 |
|---|
| 2026.02.20 | ₩69,440 | ₩71,316 | ₩68,904 | ₩70,458 | +1.47% | 257.9만 |
|---|
| 2026.02.19 | ₩73,808 | ₩73,808 | ₩69,828 | ₩69,855 | -5.36% | 300.1만 |
|---|
| 2026.02.18 | ₩75,041 | ₩77,788 | ₩72,830 | ₩74,827 | -0.29% | 288.3만 |
|---|
| 2026.02.17 | ₩73,902 | ₩77,694 | ₩73,433 | ₩76,488 | +3.50% | 235.3만 |
|---|
| 2026.02.13 | ₩75,510 | ₩76,220 | ₩72,910 | ₩74,063 | -1.92% | 303.1만 |
|---|
| 2026.02.12 | ₩78,284 | ₩79,718 | ₩73,031 | ₩74,626 | -4.67% | 282.7만 |
|---|
| 2026.02.11 | ₩79,557 | ₩81,071 | ₩76,676 | ₩77,051 | -3.15% | 200.2만 |
|---|
| 2026.02.10 | ₩80,254 | ₩80,736 | ₩78,994 | ₩79,249 | -1.25% | 381.6만 |
|---|
| 2026.02.09 | ₩79,061 | ₩81,245 | ₩78,391 | ₩80,683 | +2.05% | 208만 |
|---|
| 2026.02.06 | ₩74,746 | ₩80,508 | ₩74,398 | ₩79,664 | +6.58% | 438.4만 |
|---|
| 2026.02.05 | ₩74,626 | ₩75,229 | ₩72,843 | ₩74,050 | -0.77% | 270.4만 |
|---|
| 2026.02.04 | ₩74,371 | ₩75,470 | ₩72,080 | ₩75,229 | +1.15% | 340.4만 |
|---|
| 2026.02.03 | ₩71,021 | ₩75,483 | ₩70,941 | ₩73,889 | +4.04% | 507.7만 |
|---|
| 2026.02.02 | ₩68,448 | ₩70,632 | ₩68,033 | ₩70,539 | +3.05% | 478.8만 |
|---|
| 2026.01.30 | ₩70,351 | ₩71,557 | ₩67,001 | ₩68,113 | -3.18% | 479.2만 |
|---|
| 2026.01.29 | ₩70,941 | ₩71,865 | ₩69,708 | ₩71,423 | +0.68% | 514.4만 |
|---|
| 2026.01.28 | ₩70,083 | ₩72,026 | ₩69,547 | ₩70,177 | +0.13% | 482.2만 |
|---|
| 2026.01.27 | ₩67,055 | ₩70,110 | ₩67,055 | ₩69,413 | +3.52% | 538.8만 |
|---|
| 2026.01.26 | ₩67,845 | ₩68,542 | ₩66,197 | ₩66,746 | -1.62% | 441만 |
|---|
| 2026.01.23 | ₩64,254 | ₩70,016 | ₩63,638 | ₩68,167 | +6.09% | 810.1만 |
|---|
| 2026.01.22 | ₩66,063 | ₩66,894 | ₩63,530 | ₩65,473 | -0.89% | 475.7만 |
|---|
| 2026.01.21 | ₩64,991 | ₩66,947 | ₩64,576 | ₩65,607 | +0.95% | 401만 |
|---|
| 2026.01.20 | ₩66,210 | ₩66,519 | ₩63,209 | ₩63,785 | -3.66% | 254.7만 |
|---|
| 2026.01.16 | ₩66,210 | ₩67,443 | ₩65,192 | ₩67,055 | +1.28% | 340.8만 |
|---|
| 2026.01.15 | ₩64,455 | ₩67,028 | ₩64,455 | ₩66,545 | +3.24% | 308.9만 |
|---|
| 2026.01.14 | ₩63,932 | ₩64,629 | ₩62,150 | ₩64,040 | +0.17% | 300.7만 |
|---|
| 2026.01.13 | ₩64,053 | ₩65,808 | ₩63,343 | ₩64,120 | +0.10% | 310.2만 |
|---|
| 2026.01.12 | ₩66,318 | ₩66,398 | ₩64,576 | ₩65,219 | -1.66% | 285만 |
|---|
| 2026.01.09 | ₩65,862 | ₩67,524 | ₩65,567 | ₩66,974 | +1.69% | 337.9만 |
|---|
| 2026.01.08 | ₩66,358 | ₩66,586 | ₩64,803 | ₩65,098 | -1.90% | 388.6만 |
|---|
| 2026.01.07 | ₩68,381 | ₩68,998 | ₩66,599 | ₩66,733 | -2.41% | 363.4만 |
|---|
| 2026.01.06 | ₩70,659 | ₩70,659 | ₩67,497 | ₩67,979 | -3.79% | 439.9만 |
|---|
| 2026.01.05 | ₩68,797 | ₩70,874 | ₩68,703 | ₩69,641 | +1.23% | 284.8만 |
|---|
| 2026.01.02 | ₩67,845 | ₩69,788 | ₩67,403 | ₩69,038 | +1.76% | 177.7만 |
|---|
| 2025.12.31 | ₩67,698 | ₩67,698 | ₩66,720 | ₩67,403 | -0.44% | 122.5만 |
|---|
| 2025.12.30 | ₩67,269 | ₩68,247 | ₩66,626 | ₩67,175 | -0.14% | 159.2만 |
|---|
| 2025.12.29 | ₩68,502 | ₩68,743 | ₩67,229 | ₩67,390 | -1.62% | 163.7만 |
|---|
| 2025.12.26 | ₩68,743 | ₩69,333 | ₩68,475 | ₩68,998 | +0.37% | 100.1만 |
|---|
| 2025.12.24 | ₩68,488 | ₩68,984 | ₩67,939 | ₩68,850 | +0.53% | 125.6만 |
|---|
| 2025.12.23 | ₩71,503 | ₩71,503 | ₩68,488 | ₩68,582 | -4.09% | 279.2만 |
|---|
| 2025.12.22 | ₩69,828 | ₩71,986 | ₩69,681 | ₩71,664 | +2.63% | 217.8만 |
|---|
| 2025.12.19 | ₩69,936 | ₩70,445 | ₩68,220 | ₩69,681 | -0.36% | 386.3만 |
|---|
| 2025.12.18 | ₩69,560 | ₩70,914 | ₩69,292 | ₩69,507 | -0.08% | 197.6만 |
|---|
| 2025.12.17 | ₩70,445 | ₩70,967 | ₩68,515 | ₩68,663 | -2.53% | 287.7만 |
|---|
| 2025.12.16 | ₩70,163 | ₩71,356 | ₩68,971 | ₩70,244 | +0.11% | 294.7만 |
|---|
| 2025.12.15 | ₩69,895 | ₩70,525 | ₩68,408 | ₩69,534 | -0.52% | 298만 |
|---|
| 2025.12.12 | ₩70,632 | ₩72,200 | ₩68,676 | ₩68,877 | -2.49% | 317만 |
|---|
| 2025.12.11 | ₩69,024 | ₩70,740 | ₩68,797 | ₩70,418 | +2.02% | 346.8만 |
|---|
| 2025.12.10 | ₩66,425 | ₩69,440 | ₩66,063 | ₩69,346 | +4.40% | 457.8만 |
|---|
| 2025.12.09 | ₩65,808 | ₩67,765 | ₩65,232 | ₩66,385 | +0.88% | 327.1만 |
|---|
| 2025.12.08 | ₩66,331 | ₩66,559 | ₩64,777 | ₩65,916 | -0.63% | 407.1만 |
|---|
| 2025.12.05 | ₩63,383 | ₩66,921 | ₩63,222 | ₩66,532 | +4.97% | 574만 |
|---|
| 2025.12.04 | ₩61,654 | ₩64,656 | ₩60,288 | ₩63,410 | +2.85% | 720.7만 |
|---|
| 2025.12.03 | ₩57,460 | ₩61,105 | ₩57,420 | ₩60,797 | +5.81% | 591.9만 |
|---|
| 2025.12.02 | ₩57,098 | ₩58,706 | ₩56,750 | ₩57,165 | +0.12% | 328.8만 |
|---|
| 2025.12.01 | ₩56,442 | ₩57,473 | ₩55,906 | ₩56,978 | +0.95% | 285.4만 |
|---|
| 2025.11.28 | ₩57,085 | ₩57,822 | ₩56,803 | ₩57,433 | +0.61% | 149.6만 |
|---|
| 2025.11.26 | ₩55,276 | ₩58,036 | ₩55,182 | ₩56,964 | +3.05% | 355만 |
|---|
| 2025.11.25 | ₩54,244 | ₩56,093 | ₩54,070 | ₩55,289 | +1.93% | 369.3만 |
|---|
| 2025.11.24 | ₩53,145 | ₩54,164 | ₩52,462 | ₩53,963 | +1.54% | 288.6만 |
|---|
| 2025.11.21 | ₩51,336 | ₩54,123 | ₩50,867 | ₩52,971 | +3.18% | 333.5만 |
|---|
| 2025.11.20 | ₩52,261 | ₩52,891 | ₩50,425 | ₩50,680 | -3.03% | 349.6만 |
|---|
| 2025.11.19 | ₩53,105 | ₩53,413 | ₩51,296 | ₩51,752 | -2.55% | 252만 |
|---|
| 2025.11.18 | ₩52,127 | ₩53,105 | ₩51,752 | ₩52,328 | +0.39% | 471.7만 |
|---|
| 2025.11.17 | ₩55,705 | ₩55,825 | ₩52,355 | ₩52,408 | -5.92% | 341.7만 |
|---|
| 2025.11.14 | ₩55,343 | ₩56,455 | ₩54,941 | ₩55,839 | +0.90% | 322.9만 |
|---|
| 2025.11.13 | ₩57,433 | ₩58,452 | ₩56,375 | ₩56,736 | -1.21% | 241.7만 |
|---|
| 2025.11.12 | ₩56,495 | ₩58,210 | ₩56,415 | ₩58,184 | +2.99% | 262.4만 |
|---|
| 2025.11.11 | ₩56,817 | ₩57,326 | ₩55,544 | ₩56,334 | -0.85% | 265.5만 |
|---|
| 2025.11.10 | ₩58,760 | ₩59,725 | ₩56,723 | ₩56,763 | -3.40% | 410.8만 |
|---|
| 2025.11.07 | ₩54,592 | ₩58,224 | ₩53,896 | ₩57,527 | +5.38% | 476.9만 |
|---|
| 2025.11.06 | ₩55,879 | ₩56,750 | ₩54,391 | ₩55,115 | -1.37% | 302.2만 |
|---|
| 2025.11.05 | ₩54,244 | ₩56,884 | ₩54,043 | ₩56,093 | +3.41% | 623만 |
|---|
| 2025.11.04 | ₩54,190 | ₩55,021 | ₩53,360 | ₩54,164 | -0.05% | 340.6만 |
|---|
| 2025.11.03 | ₩56,013 | ₩56,214 | ₩54,673 | ₩55,035 | -1.75% | 316만 |
|---|
| 2025.10.31 | ₩54,271 | ₩56,013 | ₩54,204 | ₩55,919 | +3.04% | 309만 |
|---|
| 2025.10.30 | ₩55,276 | ₩56,026 | ₩54,472 | ₩54,539 | -1.33% | 278.4만 |
|---|
| 2025.10.29 | ₩57,380 | ₩57,956 | ₩55,383 | ₩55,973 | -2.45% | 524.2만 |
|---|
| 2025.10.28 | ₩59,443 | ₩59,671 | ₩57,581 | ₩57,621 | -3.07% | 395.5만 |
|---|
| 2025.10.27 | ₩59,671 | ₩60,355 | ₩58,921 | ₩60,006 | +0.56% | 431.1만 |
|---|
| 2025.10.24 | ₩59,269 | ₩60,529 | ₩58,318 | ₩58,653 | -1.04% | 1146만 |
|---|
| 2025.10.23 | ₩63,906 | ₩64,080 | ₩62,137 | ₩62,485 | -2.22% | 509.8만 |
|---|
| 2025.10.22 | ₩65,420 | ₩65,849 | ₩63,758 | ₩63,892 | -2.34% | 224만 |
|---|
| 2025.10.21 | ₩64,401 | ₩65,916 | ₩64,227 | ₩65,674 | +1.98% | 274.2만 |
|---|
| 2025.10.20 | ₩63,812 | ₩65,366 | ₩63,195 | ₩64,991 | +1.85% | 297.5만 |
|---|
| 2025.10.17 | ₩63,959 | ₩64,294 | ₩63,075 | ₩63,396 | -0.88% | 222.3만 |
|---|
| 2025.10.16 | ₩65,661 | ₩65,835 | ₩62,579 | ₩64,026 | -2.49% | 225.4만 |
|---|
| 2025.10.15 | ₩66,438 | ₩66,907 | ₩65,232 | ₩65,447 | -1.49% | 241.4만 |
|---|
| 2025.10.14 | ₩63,544 | ₩66,760 | ₩63,249 | ₩66,224 | +4.22% | 210.9만 |
|---|
| 2025.10.13 | ₩63,356 | ₩65,004 | ₩63,356 | ₩64,683 | +2.09% | 223.5만 |
|---|
| 2025.10.10 | ₩66,103 | ₩67,162 | ₩63,169 | ₩63,276 | -4.28% | 272.1만 |
|---|