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 | ₩52,322 | ₩52,844 | ₩51,346 | ₩52,670 | +0.66% | 343.8만 |
| 2026.10.08 | ₩51,854 | ₩53,179 | ₩51,841 | ₩52,884 | +1.99% | 380.9만 |
| 2026.10.07 | ₩52,496 | ₩53,045 | ₩51,894 | ₩52,978 | +0.92% | 275.6만 |
| 2026.10.06 | ₩53,393 | ₩54,758 | ₩52,724 | ₩53,380 | -0.03% | 337.9만 |
| 2026.10.05 | ₩52,858 | ₩53,393 | ₩52,349 | ₩52,443 | -0.78% | 288만 |
| 2026.10.02 | ₩53,942 | ₩54,410 | ₩52,483 | ₩52,898 | -1.94% | 266.3만 |
| 2026.10.01 | ₩51,600 | ₩52,965 | ₩51,399 | ₩52,844 | +2.41% | 286.1만 |
| 2026.09.30 | ₩52,951 | ₩53,607 | ₩51,198 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,787 |
| -2.20% |
| 459.7만 |
| 2026.09.29 | ₩53,928 | ₩54,196 | ₩52,630 | ₩53,433 | -0.92% | 385.9만 |
|---|
| 2026.09.28 | ₩53,687 | ₩54,450 | ₩52,884 | ₩53,125 | -1.05% | 365.3만 |
|---|
| 2026.09.25 | ₩54,597 | ₩55,588 | ₩53,888 | ₩54,785 | +0.34% | 241.5만 |
|---|
| 2026.09.24 | ₩52,858 | ₩54,691 | ₩51,988 | ₩53,567 | +1.34% | 377.2만 |
|---|
| 2026.09.23 | ₩55,200 | ₩56,283 | ₩52,858 | ₩53,125 | -3.76% | 407.9만 |
|---|
| 2026.09.22 | ₩58,317 | ₩58,317 | ₩55,802 | ₩56,083 | -3.83% | 289.8만 |
|---|
| 2026.09.21 | ₩56,176 | ₩56,176 | ₩54,811 | ₩56,069 | -0.19% | 236만 |
|---|
| 2026.09.18 | ₩53,634 | ₩54,624 | ₩53,192 | ₩54,249 | +1.15% | 328.6만 |
|---|
| 2026.09.17 | ₩54,464 | ₩54,731 | ₩53,473 | ₩53,540 | -1.70% | 249.9만 |
|---|
| 2026.09.16 | ₩54,999 | ₩54,999 | ₩52,028 | ₩53,099 | -3.45% | 254만 |
|---|
| 2026.09.15 | ₩54,276 | ₩54,450 | ₩52,684 | ₩53,406 | -1.60% | 285.5만 |
|---|
| 2026.09.14 | ₩53,527 | ₩54,838 | ₩53,393 | ₩54,477 | +1.77% | 238.8만 |
|---|
| 2026.09.11 | ₩55,186 | ₩55,333 | ₩53,968 | ₩55,079 | -0.19% | 283.3만 |
|---|
| 2026.09.10 | ₩53,085 | ₩54,678 | ₩52,724 | ₩53,674 | +1.11% | 243.1만 |
|---|
| 2026.09.09 | ₩53,661 | ₩54,464 | ₩53,380 | ₩54,009 | +0.65% | 198.6만 |
|---|
| 2026.09.08 | ₩55,574 | ₩56,069 | ₩54,343 | ₩54,517 | -1.90% | 221.1만 |
|---|
| 2026.09.04 | ₩55,307 | ₩57,113 | ₩55,307 | ₩56,257 | +1.72% | 196.4만 |
|---|
| 2026.09.03 | ₩56,123 | ₩56,337 | ₩54,704 | ₩55,400 | -1.29% | 171.3만 |
|---|
| 2026.09.02 | ₩55,427 | ₩56,752 | ₩55,253 | ₩55,654 | +0.41% | 198.7만 |
|---|
| 2026.09.01 | ₩54,343 | ₩55,253 | ₩54,089 | ₩54,450 | +0.20% | 235.8만 |
|---|
| 2026.08.31 | ₩55,574 | ₩55,869 | ₩55,079 | ₩55,307 | -0.48% | 199.7만 |
|---|
| 2026.08.28 | ₩57,167 | ₩57,983 | ₩56,431 | ₩56,631 | -0.94% | 213.1만 |
|---|
| 2026.08.27 | ₩57,381 | ₩58,157 | ₩56,350 | ₩56,471 | -1.59% | 172.9만 |
|---|
| 2026.08.26 | ₩58,853 | ₩59,388 | ₩57,434 | ₩57,541 | -2.23% | 199.7만 |
|---|
| 2026.08.25 | ₩57,274 | ₩58,117 | ₩56,350 | ₩57,983 | +1.24% | 235.6만 |
|---|
| 2026.08.24 | ₩56,805 | ₩56,805 | ₩54,945 | ₩55,614 | -2.10% | 312.9만 |
|---|
| 2026.08.21 | ₩54,731 | ₩55,092 | ₩53,647 | ₩54,075 | -1.20% | 262.1만 |
|---|
| 2026.08.20 | ₩54,423 | ₩54,811 | ₩53,353 | ₩53,768 | -1.20% | 313.9만 |
|---|
| 2026.08.19 | ₩57,006 | ₩57,421 | ₩55,052 | ₩55,173 | -3.22% | 228.1만 |
|---|
| 2026.08.18 | ₩58,143 | ₩58,358 | ₩56,564 | ₩56,752 | -2.39% | 240.6만 |
|---|
| 2026.08.17 | ₩60,967 | ₩61,007 | ₩58,746 | ₩58,933 | -3.34% | 311.4만 |
|---|
| 2026.08.14 | ₩63,202 | ₩63,657 | ₩61,235 | ₩61,502 | -2.69% | 235.2만 |
|---|
| 2026.08.13 | ₩64,567 | ₩65,530 | ₩63,456 | ₩63,563 | -1.55% | 199.4만 |
|---|
| 2026.08.12 | ₩65,343 | ₩65,905 | ₩62,988 | ₩63,389 | -2.99% | 150.7만 |
|---|
| 2026.08.11 | ₩63,550 | ₩65,677 | ₩63,429 | ₩64,767 | +1.92% | 216.4만 |
|---|
| 2026.08.10 | ₩65,637 | ₩65,637 | ₩63,242 | ₩63,242 | -3.65% | 242.7만 |
|---|
| 2026.08.07 | ₩68,782 | ₩68,782 | ₩66,828 | ₩66,855 | -2.80% | 215.7만 |
|---|
| 2026.08.06 | ₩68,876 | ₩69,612 | ₩67,417 | ₩67,832 | -1.52% | 185.1만 |
|---|
| 2026.08.05 | ₩70,067 | ₩71,753 | ₩69,478 | ₩69,652 | -0.59% | 249.7만 |
|---|
| 2026.08.04 | ₩69,063 | ₩70,562 | ₩68,180 | ₩70,321 | +1.82% | 261.5만 |
|---|
| 2026.08.03 | ₩65,437 | ₩67,939 | ₩65,437 | ₩67,190 | +2.68% | 235만 |
|---|
| 2026.07.31 | ₩63,750 | ₩64,112 | ₩62,640 | ₩63,496 | -0.40% | 181.9만 |
|---|
| 2026.07.30 | ₩63,121 | ₩63,443 | ₩61,556 | ₩63,215 | +0.15% | 223.7만 |
|---|
| 2026.07.29 | ₩62,626 | ₩63,510 | ₩61,248 | ₩61,342 | -2.05% | 295.3만 |
|---|
| 2026.07.28 | ₩63,697 | ₩66,561 | ₩62,881 | ₩65,048 | +2.12% | 330.8만 |
|---|
| 2026.07.27 | ₩63,563 | ₩64,567 | ₩62,011 | ₩63,563 | 0.00% | 313.1만 |
|---|
| 2026.07.24 | ₩60,137 | ₩63,242 | ₩59,308 | ₩61,730 | +2.65% | 345.9만 |
|---|
| 2026.07.23 | ₩57,608 | ₩59,990 | ₩56,511 | ₩59,883 | +3.95% | 467.6만 |
|---|
| 2026.07.22 | ₩58,210 | ₩59,415 | ₩55,467 | ₩59,361 | +1.98% | 690.4만 |
|---|
| 2026.07.21 | ₩62,158 | ₩62,600 | ₩60,646 | ₩60,833 | -2.13% | 320.3만 |
|---|
| 2026.07.20 | ₩61,154 | ₩62,533 | ₩60,405 | ₩61,609 | +0.74% | 307.7만 |
|---|
| 2026.07.17 | ₩62,359 | ₩62,359 | ₩60,405 | ₩60,900 | -2.34% | 351.1만 |
|---|
| 2026.07.16 | ₩63,496 | ₩65,744 | ₩62,988 | ₩63,724 | +0.36% | 242.4만 |
|---|
| 2026.07.15 | ₩63,068 | ₩64,821 | ₩62,332 | ₩64,072 | +1.59% | 286.8만 |
|---|
| 2026.07.14 | ₩62,907 | ₩63,871 | ₩61,690 | ₩62,720 | -0.30% | 230.1만 |
|---|
| 2026.07.13 | ₩65,758 | ₩66,239 | ₩62,332 | ₩62,626 | -4.76% | 332.1만 |
|---|
| 2026.07.10 | ₩68,019 | ₩68,046 | ₩65,048 | ₩66,132 | -2.77% | 195.3만 |
|---|
| 2026.07.09 | ₩64,232 | ₩67,658 | ₩64,125 | ₩67,096 | +4.46% | 283.3만 |
|---|
| 2026.07.08 | ₩63,898 | ₩64,406 | ₩61,690 | ₩63,603 | -0.46% | 452.5만 |
|---|
| 2026.07.07 | ₩68,327 | ₩69,585 | ₩65,048 | ₩65,691 | -3.86% | 347.8만 |
|---|
| 2026.07.06 | ₩69,076 | ₩70,294 | ₩67,136 | ₩67,457 | -2.34% | 272.4만 |
|---|
| 2026.07.02 | ₩70,883 | ₩71,592 | ₩67,109 | ₩68,367 | -3.55% | 224.2만 |
|---|
| 2026.07.01 | ₩70,669 | ₩71,405 | ₩68,528 | ₩68,581 | -2.95% | 253.2만 |
|---|
| 2026.06.30 | ₩69,264 | ₩70,522 | ₩68,862 | ₩69,852 | +0.85% | 324만 |
|---|
| 2026.06.29 | ₩70,843 | ₩71,191 | ₩67,444 | ₩69,491 | -1.91% | 500.2만 |
|---|
| 2026.06.26 | ₩70,923 | ₩72,301 | ₩70,883 | ₩72,074 | +1.62% | 400.8만 |
|---|
| 2026.06.25 | ₩69,786 | ₩72,689 | ₩69,531 | ₩71,311 | +2.19% | 324.4만 |
|---|
| 2026.06.24 | ₩66,909 | ₩70,615 | ₩66,909 | ₩68,996 | +3.12% | 343.8만 |
|---|
| 2026.06.23 | ₩64,072 | ₩67,109 | ₩63,657 | ₩65,851 | +2.78% | 324.2만 |
|---|
| 2026.06.22 | ₩65,102 | ₩67,471 | ₩64,834 | ₩65,303 | +0.31% | 258.4만 |
|---|
| 2026.06.18 | ₩66,801 | ₩67,992 | ₩65,343 | ₩65,918 | -1.32% | 427.9만 |
|---|
| 2026.06.17 | ₩65,263 | ₩67,297 | ₩64,460 | ₩64,593 | -1.03% | 294만 |
|---|
| 2026.06.16 | ₩66,146 | ₩68,180 | ₩65,691 | ₩65,718 | -0.65% | 272.2만 |
|---|
| 2026.06.15 | ₩66,909 | ₩68,916 | ₩65,396 | ₩65,677 | -1.84% | 435.6만 |
|---|
| 2026.06.12 | ₩63,376 | ₩64,433 | ₩61,368 | ₩63,322 | -0.08% | 311.3만 |
|---|
| 2026.06.11 | ₩55,561 | ₩62,493 | ₩55,454 | ₩62,439 | +12.38% | 407.8만 |
|---|
| 2026.06.10 | ₩59,053 | ₩59,107 | ₩55,253 | ₩55,775 | -5.55% | 313.9만 |
|---|
| 2026.06.09 | ₩57,809 | ₩60,847 | ₩56,872 | ₩60,392 | +4.47% | 572.8만 |
|---|
| 2026.06.08 | ₩57,006 | ₩57,394 | ₩55,949 | ₩56,524 | -0.85% | 254.2만 |
|---|
| 2026.06.05 | ₩57,033 | ₩58,545 | ₩56,671 | ₩57,300 | +0.47% | 308만 |
|---|
| 2026.06.04 | ₩57,327 | ₩57,327 | ₩55,748 | ₩57,126 | -0.35% | 337만 |
|---|
| 2026.06.03 | ₩57,407 | ₩58,465 | ₩56,002 | ₩56,029 | -2.40% | 363.1만 |
|---|
| 2026.06.02 | ₩59,816 | ₩60,030 | ₩58,157 | ₩58,759 | -1.77% | 281.9만 |
|---|
| 2026.06.01 | ₩59,214 | ₩60,204 | ₩58,023 | ₩59,575 | +0.61% | 269.1만 |
|---|
| 2026.05.29 | ₩62,332 | ₩64,098 | ₩61,569 | ₩61,583 | -1.20% | 361.8만 |
|---|
| 2026.05.28 | ₩60,271 | ₩62,814 | ₩59,883 | ₩62,345 | +3.44% | 278.6만 |
|---|
| 2026.05.27 | ₩60,539 | ₩62,024 | ₩59,361 | ₩61,516 | +1.61% | 410.2만 |
|---|
| 2026.05.26 | ₩57,234 | ₩58,920 | ₩56,805 | ₩58,598 | +2.38% | 371.2만 |
|---|
| 2026.05.22 | ₩55,387 | ₩56,069 | ₩54,276 | ₩55,320 | -0.12% | 212.1만 |
|---|
| 2026.05.21 | ₩51,921 | ₩55,280 | ₩51,520 | ₩54,985 | +5.90% | 368만 |
|---|
| 2026.05.20 | ₩48,736 | ₩53,942 | ₩48,375 | ₩53,326 | +9.42% | 492만 |
|---|
| 2026.05.19 | ₩49,352 | ₩49,352 | ₩47,960 | ₩48,455 | -1.82% | 326.9만 |
|---|
| 2026.05.18 | ₩49,512 | ₩51,479 | ₩49,312 | ₩49,994 | +0.97% | 324.2만 |
|---|
| 2026.05.15 | ₩50,128 | ₩50,824 | ₩49,378 | ₩49,432 | -1.39% | 277.8만 |
|---|
| 2026.05.14 | ₩52,189 | ₩52,791 | ₩50,556 | ₩51,065 | -2.15% | 264만 |
|---|
| 2026.05.13 | ₩50,998 | ₩51,881 | ₩50,958 | ₩51,600 | +1.18% | 206.2만 |
|---|
| 2026.05.12 | ₩51,841 | ₩52,122 | ₩50,636 | ₩51,827 | -0.03% | 244.7만 |
|---|
| 2026.05.11 | ₩53,821 | ₩54,062 | ₩51,908 | ₩52,269 | -2.88% | 298.4만 |
|---|
| 2026.05.08 | ₩54,785 | ₩55,266 | ₩53,915 | ₩54,651 | -0.24% | 220.7만 |
|---|
| 2026.05.07 | ₩55,200 | ₩56,337 | ₩53,594 | ₩54,316 | -1.60% | 314.5만 |
|---|
| 2026.05.06 | ₩54,249 | ₩54,825 | ₩53,634 | ₩54,209 | -0.07% | 492.9만 |
|---|
| 2026.05.05 | ₩49,887 | ₩51,613 | ₩49,619 | ₩51,533 | +3.30% | 349만 |
|---|
| 2026.05.04 | ₩50,917 | ₩51,640 | ₩48,696 | ₩49,459 | -2.86% | 532.2만 |
|---|
| 2026.05.01 | ₩51,586 | ₩53,982 | ₩50,690 | ₩51,586 | 0.00% | 424.8만 |
|---|
| 2026.04.30 | ₩52,269 | ₩52,831 | ₩51,533 | ₩52,336 | +0.13% | 194.5만 |
|---|
| 2026.04.29 | ₩52,764 | ₩53,192 | ₩50,623 | ₩51,265 | -2.84% | 373.8만 |
|---|
| 2026.04.28 | ₩53,674 | ₩54,584 | ₩52,938 | ₩53,246 | -0.80% | 329.6만 |
|---|
| 2026.04.27 | ₩55,962 | ₩56,819 | ₩54,075 | ₩54,116 | -3.30% | 334.1만 |
|---|
| 2026.04.24 | ₩55,869 | ₩56,698 | ₩54,905 | ₩55,654 | -0.38% | 361.3만 |
|---|
| 2026.04.23 | ₩53,915 | ₩57,528 | ₩53,915 | ₩55,079 | +2.16% | 525.9만 |
|---|
| 2026.04.22 | ₩56,123 | ₩56,498 | ₩53,447 | ₩54,571 | -2.77% | 535.4만 |
|---|
| 2026.04.21 | ₩56,203 | ₩59,013 | ₩54,932 | ₩55,467 | -1.31% | 856.2만 |
|---|
| 2026.04.20 | ₩59,937 | ₩60,552 | ₩58,050 | ₩58,264 | -2.79% | 614.7만 |
|---|
| 2026.04.17 | ₩58,505 | ₩63,295 | ₩58,090 | ₩60,753 | +3.84% | 853.6만 |
|---|
| 2026.04.16 | ₩57,207 | ₩57,929 | ₩54,637 | ₩55,066 | -3.74% | 368.8만 |
|---|
| 2026.04.15 | ₩57,140 | ₩58,304 | ₩56,123 | ₩56,926 | -0.37% | 361.9만 |
|---|
| 2026.04.14 | ₩54,410 | ₩58,023 | ₩54,410 | ₩57,033 | +4.82% | 481.9만 |
|---|
| 2026.04.13 | ₩51,787 | ₩53,928 | ₩50,877 | ₩53,487 | +3.28% | 370.5만 |
|---|
| 2026.04.10 | ₩53,687 | ₩53,915 | ₩52,443 | ₩52,858 | -1.55% | 244.7만 |
|---|
| 2026.04.09 | ₩52,563 | ₩53,661 | ₩51,131 | ₩53,393 | +1.58% | 365.2만 |
|---|
| 2026.04.08 | ₩55,735 | ₩57,876 | ₩52,737 | ₩53,406 | -4.18% | 981.2만 |
|---|
| 2026.04.07 | ₩49,981 | ₩50,235 | ₩48,147 | ₩49,419 | -1.12% | 533.8만 |
|---|
| 2026.04.06 | ₩49,847 | ₩51,399 | ₩49,258 | ₩50,824 | +1.96% | 291.5만 |
|---|
| 2026.04.02 | ₩48,107 | ₩50,636 | ₩46,983 | ₩49,954 | +3.84% | 408.1만 |
|---|
| 2026.04.01 | ₩50,556 | ₩52,028 | ₩50,021 | ₩50,382 | -0.34% | 511만 |
|---|
| 2026.03.31 | ₩46,983 | ₩49,445 | ₩46,247 | ₩49,218 | +4.76% | 504.2만 |
|---|
| 2026.03.30 | ₩46,983 | ₩46,983 | ₩44,200 | ₩45,752 | -2.62% | 887.9만 |
|---|
| 2026.03.27 | ₩50,904 | ₩51,533 | ₩48,027 | ₩48,388 | -4.94% | 497.7만 |
|---|
| 2026.03.26 | ₩51,720 | ₩53,192 | ₩51,346 | ₩52,122 | +0.78% | 281만 |
|---|
| 2026.03.25 | ₩53,072 | ₩54,356 | ₩51,627 | ₩52,563 | -0.96% | 378.2만 |
|---|
| 2026.03.24 | ₩50,891 | ₩52,122 | ₩49,954 | ₩51,493 | +1.18% | 389.2만 |
|---|
| 2026.03.23 | ₩51,694 | ₩53,339 | ₩50,717 | ₩51,694 | 0.00% | 534만 |
|---|
| 2026.03.20 | ₩50,583 | ₩50,891 | ₩49,138 | ₩49,392 | -2.35% | 482.4만 |
|---|
| 2026.03.19 | ₩49,860 | ₩51,131 | ₩49,084 | ₩50,757 | +1.80% | 636.1만 |
|---|
| 2026.03.18 | ₩51,734 | ₩53,232 | ₩50,569 | ₩50,690 | -2.02% | 600.6만 |
|---|
| 2026.03.17 | ₩53,259 | ₩55,400 | ₩52,041 | ₩52,122 | -2.14% | 562.8만 |
|---|
| 2026.03.16 | ₩51,359 | ₩51,867 | ₩50,048 | ₩51,439 | +0.16% | 589.5만 |
|---|
| 2026.03.13 | ₩52,082 | ₩52,229 | ₩50,222 | ₩50,850 | -2.36% | 571.5만 |
|---|
| 2026.03.12 | ₩54,062 | ₩54,611 | ₩51,586 | ₩51,720 | -4.33% | 649.3만 |
|---|
| 2026.03.11 | ₩56,377 | ₩57,006 | ₩54,852 | ₩55,293 | -1.92% | 420.1만 |
|---|
| 2026.03.10 | ₩57,341 | ₩59,281 | ₩55,253 | ₩56,658 | -1.19% | 477.6만 |
|---|
| 2026.03.09 | ₩54,865 | ₩58,010 | ₩51,975 | ₩57,889 | +5.51% | 675.1만 |
|---|
| 2026.03.06 | ₩56,886 | ₩57,943 | ₩55,962 | ₩56,605 | -0.49% | 939.5만 |
|---|
| 2026.03.05 | ₩62,894 | ₩63,510 | ₩58,010 | ₩58,612 | -6.81% | 886.9만 |
|---|
| 2026.03.04 | ₩67,310 | ₩68,099 | ₩64,513 | ₩64,701 | -3.88% | 235.5만 |
|---|
| 2026.03.03 | ₩64,861 | ₩68,220 | ₩62,519 | ₩66,574 | +2.64% | 320.1만 |
|---|
| 2026.03.02 | ₩66,909 | ₩69,224 | ₩64,995 | ₩67,939 | +1.54% | 261.8만 |
|---|
| 2026.02.27 | ₩71,003 | ₩71,980 | ₩68,367 | ₩69,050 | -2.75% | 317.2만 |
|---|
| 2026.02.26 | ₩73,599 | ₩75,513 | ₩72,837 | ₩74,001 | +0.55% | 251만 |
|---|
| 2026.02.25 | ₩71,177 | ₩73,532 | ₩69,705 | ₩72,689 | +2.12% | 233.2만 |
|---|
| 2026.02.24 | ₩67,752 | ₩71,753 | ₩67,711 | ₩70,267 | +3.71% | 338만 |
|---|
| 2026.02.23 | ₩69,638 | ₩70,508 | ₩66,962 | ₩67,752 | -2.71% | 301.7만 |
|---|
| 2026.02.20 | ₩69,344 | ₩71,217 | ₩68,809 | ₩70,361 | +1.47% | 257.9만 |
|---|
| 2026.02.19 | ₩73,706 | ₩73,706 | ₩69,732 | ₩69,759 | -5.36% | 300.1만 |
|---|
| 2026.02.18 | ₩74,938 | ₩77,681 | ₩72,730 | ₩74,723 | -0.29% | 288.3만 |
|---|
| 2026.02.17 | ₩73,800 | ₩77,587 | ₩73,332 | ₩76,383 | +3.50% | 235.3만 |
|---|
| 2026.02.13 | ₩75,406 | ₩76,115 | ₩72,810 | ₩73,961 | -1.92% | 303.1만 |
|---|
| 2026.02.12 | ₩78,176 | ₩79,608 | ₩72,930 | ₩74,523 | -4.67% | 282.7만 |
|---|
| 2026.02.11 | ₩79,447 | ₩80,959 | ₩76,570 | ₩76,945 | -3.15% | 200.2만 |
|---|
| 2026.02.10 | ₩80,143 | ₩80,625 | ₩78,885 | ₩79,139 | -1.25% | 381.6만 |
|---|
| 2026.02.09 | ₩78,952 | ₩81,133 | ₩78,283 | ₩80,571 | +2.05% | 208만 |
|---|
| 2026.02.06 | ₩74,643 | ₩80,397 | ₩74,295 | ₩79,554 | +6.58% | 438.4만 |
|---|
| 2026.02.05 | ₩74,523 | ₩75,125 | ₩72,743 | ₩73,947 | -0.77% | 270.4만 |
|---|
| 2026.02.04 | ₩74,268 | ₩75,366 | ₩71,980 | ₩75,125 | +1.15% | 340.4만 |
|---|
| 2026.02.03 | ₩70,923 | ₩75,379 | ₩70,843 | ₩73,787 | +4.04% | 507.7만 |
|---|
| 2026.02.02 | ₩68,354 | ₩70,535 | ₩67,939 | ₩70,441 | +3.05% | 478.8만 |
|---|
| 2026.01.30 | ₩70,254 | ₩71,458 | ₩66,909 | ₩68,019 | -3.18% | 479.2만 |
|---|
| 2026.01.29 | ₩70,843 | ₩71,766 | ₩69,612 | ₩71,324 | +0.68% | 514.4만 |
|---|
| 2026.01.28 | ₩69,986 | ₩71,927 | ₩69,451 | ₩70,080 | +0.13% | 482.2만 |
|---|
| 2026.01.27 | ₩66,962 | ₩70,013 | ₩66,962 | ₩69,317 | +3.52% | 538.8만 |
|---|
| 2026.01.26 | ₩67,752 | ₩68,447 | ₩66,106 | ₩66,654 | -1.62% | 441만 |
|---|
| 2026.01.23 | ₩64,165 | ₩69,919 | ₩63,550 | ₩68,073 | +6.09% | 810.1만 |
|---|
| 2026.01.22 | ₩65,972 | ₩66,801 | ₩63,443 | ₩65,383 | -0.89% | 475.7만 |
|---|
| 2026.01.21 | ₩64,901 | ₩66,855 | ₩64,486 | ₩65,517 | +0.95% | 401만 |
|---|
| 2026.01.20 | ₩66,119 | ₩66,427 | ₩63,121 | ₩63,697 | -3.66% | 254.7만 |
|---|
| 2026.01.16 | ₩66,119 | ₩67,350 | ₩65,102 | ₩66,962 | +1.28% | 340.8만 |
|---|
| 2026.01.15 | ₩64,366 | ₩66,935 | ₩64,366 | ₩66,454 | +3.24% | 308.9만 |
|---|
| 2026.01.14 | ₩63,844 | ₩64,540 | ₩62,064 | ₩63,951 | +0.17% | 300.7만 |
|---|
| 2026.01.13 | ₩63,965 | ₩65,718 | ₩63,255 | ₩64,031 | +0.10% | 310.2만 |
|---|
| 2026.01.12 | ₩66,226 | ₩66,306 | ₩64,486 | ₩65,129 | -1.66% | 285만 |
|---|
| 2026.01.09 | ₩65,771 | ₩67,430 | ₩65,477 | ₩66,882 | +1.69% | 337.9만 |
|---|
| 2026.01.08 | ₩66,266 | ₩66,494 | ₩64,714 | ₩65,008 | -1.90% | 388.6만 |
|---|
| 2026.01.07 | ₩68,287 | ₩68,902 | ₩66,507 | ₩66,641 | -2.41% | 363.4만 |
|---|
| 2026.01.06 | ₩70,562 | ₩70,562 | ₩67,404 | ₩67,885 | -3.79% | 439.9만 |
|---|
| 2026.01.05 | ₩68,702 | ₩70,776 | ₩68,608 | ₩69,545 | +1.23% | 284.8만 |
|---|
| 2026.01.02 | ₩67,752 | ₩69,692 | ₩67,310 | ₩68,943 | +1.76% | 177.7만 |
|---|
| 2025.12.31 | ₩67,604 | ₩67,604 | ₩66,627 | ₩67,310 | -0.44% | 122.5만 |
|---|
| 2025.12.30 | ₩67,176 | ₩68,153 | ₩66,534 | ₩67,082 | -0.14% | 159.2만 |
|---|
| 2025.12.29 | ₩68,407 | ₩68,648 | ₩67,136 | ₩67,297 | -1.62% | 163.7만 |
|---|
| 2025.12.26 | ₩68,648 | ₩69,237 | ₩68,380 | ₩68,902 | +0.37% | 100.1만 |
|---|
| 2025.12.24 | ₩68,394 | ₩68,889 | ₩67,845 | ₩68,755 | +0.53% | 125.6만 |
|---|
| 2025.12.23 | ₩71,405 | ₩71,405 | ₩68,394 | ₩68,488 | -4.09% | 279.2만 |
|---|
| 2025.12.22 | ₩69,732 | ₩71,886 | ₩69,585 | ₩71,565 | +2.63% | 217.8만 |
|---|
| 2025.12.19 | ₩69,839 | ₩70,348 | ₩68,126 | ₩69,585 | -0.36% | 386.3만 |
|---|
| 2025.12.18 | ₩69,464 | ₩70,816 | ₩69,197 | ₩69,411 | -0.08% | 197.6만 |
|---|
| 2025.12.17 | ₩70,348 | ₩70,869 | ₩68,421 | ₩68,568 | -2.53% | 287.7만 |
|---|
| 2025.12.16 | ₩70,067 | ₩71,258 | ₩68,876 | ₩70,147 | +0.11% | 294.7만 |
|---|
| 2025.12.15 | ₩69,799 | ₩70,428 | ₩68,314 | ₩69,438 | -0.52% | 298만 |
|---|
| 2025.12.12 | ₩70,535 | ₩72,101 | ₩68,581 | ₩68,782 | -2.49% | 317만 |
|---|
| 2025.12.11 | ₩68,929 | ₩70,642 | ₩68,702 | ₩70,321 | +2.02% | 346.8만 |
|---|
| 2025.12.10 | ₩66,333 | ₩69,344 | ₩65,972 | ₩69,250 | +4.40% | 457.8만 |
|---|
| 2025.12.09 | ₩65,718 | ₩67,671 | ₩65,142 | ₩66,293 | +0.88% | 327.1만 |
|---|
| 2025.12.08 | ₩66,239 | ₩66,467 | ₩64,687 | ₩65,825 | -0.63% | 407.1만 |
|---|
| 2025.12.05 | ₩63,295 | ₩66,828 | ₩63,135 | ₩66,440 | +4.97% | 574만 |
|---|
| 2025.12.04 | ₩61,569 | ₩64,567 | ₩60,204 | ₩63,322 | +2.85% | 720.7만 |
|---|
| 2025.12.03 | ₩57,381 | ₩61,021 | ₩57,341 | ₩60,713 | +5.81% | 591.9만 |
|---|
| 2025.12.02 | ₩57,019 | ₩58,625 | ₩56,671 | ₩57,086 | +0.12% | 328.8만 |
|---|
| 2025.12.01 | ₩56,364 | ₩57,394 | ₩55,828 | ₩56,899 | +0.95% | 285.4만 |
|---|
| 2025.11.28 | ₩57,006 | ₩57,742 | ₩56,725 | ₩57,354 | +0.61% | 149.6만 |
|---|
| 2025.11.26 | ₩55,200 | ₩57,956 | ₩55,106 | ₩56,886 | +3.05% | 355만 |
|---|
| 2025.11.25 | ₩54,169 | ₩56,016 | ₩53,995 | ₩55,213 | +1.93% | 369.3만 |
|---|
| 2025.11.24 | ₩53,072 | ₩54,089 | ₩52,389 | ₩53,888 | +1.54% | 288.6만 |
|---|
| 2025.11.21 | ₩51,265 | ₩54,049 | ₩50,797 | ₩52,898 | +3.18% | 333.5만 |
|---|
| 2025.11.20 | ₩52,189 | ₩52,818 | ₩50,355 | ₩50,610 | -3.03% | 349.6만 |
|---|
| 2025.11.19 | ₩53,032 | ₩53,339 | ₩51,225 | ₩51,680 | -2.55% | 252만 |
|---|
| 2025.11.18 | ₩52,055 | ₩53,032 | ₩51,680 | ₩52,256 | +0.39% | 471.7만 |
|---|
| 2025.11.17 | ₩55,628 | ₩55,748 | ₩52,282 | ₩52,336 | -5.92% | 341.7만 |
|---|
| 2025.11.14 | ₩55,266 | ₩56,377 | ₩54,865 | ₩55,762 | +0.90% | 322.9만 |
|---|
| 2025.11.13 | ₩57,354 | ₩58,371 | ₩56,297 | ₩56,658 | -1.21% | 241.7만 |
|---|
| 2025.11.12 | ₩56,417 | ₩58,130 | ₩56,337 | ₩58,103 | +2.99% | 262.4만 |
|---|
| 2025.11.11 | ₩56,738 | ₩57,247 | ₩55,467 | ₩56,257 | -0.85% | 265.5만 |
|---|
| 2025.11.10 | ₩58,679 | ₩59,642 | ₩56,645 | ₩56,685 | -3.40% | 410.8만 |
|---|
| 2025.11.07 | ₩54,517 | ₩58,143 | ₩53,821 | ₩57,448 | +5.38% | 476.9만 |
|---|
| 2025.11.06 | ₩55,802 | ₩56,671 | ₩54,316 | ₩55,039 | -1.37% | 302.2만 |
|---|
| 2025.11.05 | ₩54,169 | ₩56,805 | ₩53,968 | ₩56,016 | +3.41% | 623만 |
|---|
| 2025.11.04 | ₩54,116 | ₩54,945 | ₩53,286 | ₩54,089 | -0.05% | 340.6만 |
|---|
| 2025.11.03 | ₩55,936 | ₩56,136 | ₩54,597 | ₩54,959 | -1.75% | 316만 |
|---|
| 2025.10.31 | ₩54,196 | ₩55,936 | ₩54,129 | ₩55,842 | +3.04% | 309만 |
|---|
| 2025.10.30 | ₩55,200 | ₩55,949 | ₩54,397 | ₩54,464 | -1.33% | 278.4만 |
|---|
| 2025.10.29 | ₩57,300 | ₩57,876 | ₩55,307 | ₩55,895 | -2.45% | 524.2만 |
|---|
| 2025.10.28 | ₩59,361 | ₩59,589 | ₩57,501 | ₩57,541 | -3.07% | 395.5만 |
|---|
| 2025.10.27 | ₩59,589 | ₩60,271 | ₩58,839 | ₩59,923 | +0.56% | 431.1만 |
|---|
| 2025.10.24 | ₩59,187 | ₩60,445 | ₩58,237 | ₩58,572 | -1.04% | 1146만 |
|---|
| 2025.10.23 | ₩63,817 | ₩63,991 | ₩62,051 | ₩62,399 | -2.22% | 509.8만 |
|---|
| 2025.10.22 | ₩65,329 | ₩65,758 | ₩63,670 | ₩63,804 | -2.34% | 224만 |
|---|
| 2025.10.21 | ₩64,312 | ₩65,825 | ₩64,138 | ₩65,584 | +1.98% | 274.2만 |
|---|
| 2025.10.20 | ₩63,724 | ₩65,276 | ₩63,108 | ₩64,901 | +1.85% | 297.5만 |
|---|
| 2025.10.17 | ₩63,871 | ₩64,205 | ₩62,988 | ₩63,309 | -0.88% | 222.3만 |
|---|
| 2025.10.16 | ₩65,570 | ₩65,744 | ₩62,493 | ₩63,938 | -2.49% | 225.4만 |
|---|
| 2025.10.15 | ₩66,346 | ₩66,815 | ₩65,142 | ₩65,356 | -1.49% | 241.4만 |
|---|
| 2025.10.14 | ₩63,456 | ₩66,668 | ₩63,162 | ₩66,132 | +4.22% | 210.9만 |
|---|
| 2025.10.13 | ₩63,269 | ₩64,915 | ₩63,269 | ₩64,593 | +2.09% | 223.5만 |
|---|
| 2025.10.10 | ₩66,012 | ₩67,069 | ₩63,081 | ₩63,188 | -4.28% | 272.1만 |
|---|