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 | ₩52,439 | ₩52,962 | ₩51,460 | ₩52,787 | +0.66% | 343.8만 |
| 2026.10.08 | ₩51,969 | ₩53,297 | ₩51,956 | ₩53,002 | +1.99% | 380.9만 |
| 2026.10.07 | ₩52,613 | ₩53,163 | ₩52,009 | ₩53,096 | +0.92% | 275.6만 |
| 2026.10.06 | ₩53,511 | ₩54,879 | ₩52,841 | ₩53,498 | -0.03% | 337.9만 |
| 2026.10.05 | ₩52,975 | ₩53,511 | ₩52,465 | ₩52,559 | -0.78% | 288만 |
| 2026.10.02 | ₩54,061 | ₩54,531 | ₩52,600 | ₩53,015 | -1.94% | 266.3만 |
| 2026.10.01 | ₩51,714 | ₩53,082 | ₩51,513 | ₩52,962 | +2.41% | 286.1만 |
| 2026.09.30 | ₩53,069 | ₩53,726 | ₩51,312 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,902 |
| -2.20% |
| 459.7만 |
| 2026.09.29 | ₩54,048 | ₩54,316 | ₩52,747 | ₩53,552 | -0.92% | 385.9만 |
|---|
| 2026.09.28 | ₩53,807 | ₩54,571 | ₩53,002 | ₩53,243 | -1.05% | 365.3만 |
|---|
| 2026.09.25 | ₩54,719 | ₩55,711 | ₩54,008 | ₩54,906 | +0.34% | 241.5만 |
|---|
| 2026.09.24 | ₩52,975 | ₩54,812 | ₩52,103 | ₩53,686 | +1.34% | 377.2만 |
|---|
| 2026.09.23 | ₩55,322 | ₩56,408 | ₩52,975 | ₩53,243 | -3.76% | 407.9만 |
|---|
| 2026.09.22 | ₩58,447 | ₩58,447 | ₩55,926 | ₩56,207 | -3.83% | 289.8만 |
|---|
| 2026.09.21 | ₩56,301 | ₩56,301 | ₩54,933 | ₩56,194 | -0.19% | 236만 |
|---|
| 2026.09.18 | ₩53,753 | ₩54,745 | ₩53,310 | ₩54,370 | +1.15% | 328.6만 |
|---|
| 2026.09.17 | ₩54,584 | ₩54,853 | ₩53,592 | ₩53,659 | -1.70% | 249.9만 |
|---|
| 2026.09.16 | ₩55,121 | ₩55,121 | ₩52,144 | ₩53,216 | -3.45% | 254만 |
|---|
| 2026.09.15 | ₩54,397 | ₩54,571 | ₩52,801 | ₩53,525 | -1.60% | 285.5만 |
|---|
| 2026.09.14 | ₩53,646 | ₩54,960 | ₩53,511 | ₩54,598 | +1.77% | 238.8만 |
|---|
| 2026.09.11 | ₩55,309 | ₩55,456 | ₩54,088 | ₩55,201 | -0.19% | 283.3만 |
|---|
| 2026.09.10 | ₩53,203 | ₩54,799 | ₩52,841 | ₩53,793 | +1.11% | 243.1만 |
|---|
| 2026.09.09 | ₩53,780 | ₩54,584 | ₩53,498 | ₩54,128 | +0.65% | 198.6만 |
|---|
| 2026.09.08 | ₩55,698 | ₩56,194 | ₩54,464 | ₩54,638 | -1.90% | 221.1만 |
|---|
| 2026.09.04 | ₩55,429 | ₩57,240 | ₩55,429 | ₩56,382 | +1.72% | 196.4만 |
|---|
| 2026.09.03 | ₩56,247 | ₩56,462 | ₩54,826 | ₩55,523 | -1.29% | 171.3만 |
|---|
| 2026.09.02 | ₩55,550 | ₩56,878 | ₩55,376 | ₩55,778 | +0.41% | 198.7만 |
|---|
| 2026.09.01 | ₩54,464 | ₩55,376 | ₩54,209 | ₩54,571 | +0.20% | 235.8만 |
|---|
| 2026.08.31 | ₩55,698 | ₩55,993 | ₩55,201 | ₩55,429 | -0.48% | 199.7만 |
|---|
| 2026.08.28 | ₩57,294 | ₩58,112 | ₩56,556 | ₩56,757 | -0.94% | 213.1만 |
|---|
| 2026.08.27 | ₩57,508 | ₩58,286 | ₩56,475 | ₩56,596 | -1.59% | 172.9만 |
|---|
| 2026.08.26 | ₩58,983 | ₩59,520 | ₩57,562 | ₩57,669 | -2.23% | 199.7만 |
|---|
| 2026.08.25 | ₩57,401 | ₩58,246 | ₩56,475 | ₩58,112 | +1.24% | 235.6만 |
|---|
| 2026.08.24 | ₩56,931 | ₩56,931 | ₩55,067 | ₩55,738 | -2.10% | 312.9만 |
|---|
| 2026.08.21 | ₩54,853 | ₩55,215 | ₩53,766 | ₩54,195 | -1.20% | 262.1만 |
|---|
| 2026.08.20 | ₩54,544 | ₩54,933 | ₩53,471 | ₩53,887 | -1.20% | 313.9만 |
|---|
| 2026.08.19 | ₩57,133 | ₩57,548 | ₩55,174 | ₩55,295 | -3.22% | 228.1만 |
|---|
| 2026.08.18 | ₩58,273 | ₩58,487 | ₩56,690 | ₩56,878 | -2.39% | 240.6만 |
|---|
| 2026.08.17 | ₩61,102 | ₩61,143 | ₩58,876 | ₩59,064 | -3.34% | 311.4만 |
|---|
| 2026.08.14 | ₩63,342 | ₩63,798 | ₩61,371 | ₩61,639 | -2.69% | 235.2만 |
|---|
| 2026.08.13 | ₩64,710 | ₩65,676 | ₩63,597 | ₩63,704 | -1.55% | 199.4만 |
|---|
| 2026.08.12 | ₩65,488 | ₩66,051 | ₩63,127 | ₩63,530 | -2.99% | 150.7만 |
|---|
| 2026.08.11 | ₩63,691 | ₩65,823 | ₩63,570 | ₩64,911 | +1.92% | 216.4만 |
|---|
| 2026.08.10 | ₩65,783 | ₩65,783 | ₩63,382 | ₩63,382 | -3.65% | 242.7만 |
|---|
| 2026.08.07 | ₩68,935 | ₩68,935 | ₩66,977 | ₩67,003 | -2.80% | 215.7만 |
|---|
| 2026.08.06 | ₩69,028 | ₩69,766 | ₩67,567 | ₩67,982 | -1.52% | 185.1만 |
|---|
| 2026.08.05 | ₩70,222 | ₩71,912 | ₩69,632 | ₩69,806 | -0.59% | 249.7만 |
|---|
| 2026.08.04 | ₩69,216 | ₩70,718 | ₩68,331 | ₩70,477 | +1.82% | 261.5만 |
|---|
| 2026.08.03 | ₩65,582 | ₩68,090 | ₩65,582 | ₩67,339 | +2.68% | 235만 |
|---|
| 2026.07.31 | ₩63,892 | ₩64,254 | ₩62,779 | ₩63,637 | -0.40% | 181.9만 |
|---|
| 2026.07.30 | ₩63,262 | ₩63,583 | ₩61,692 | ₩63,355 | +0.15% | 223.7만 |
|---|
| 2026.07.29 | ₩62,765 | ₩63,651 | ₩61,384 | ₩61,478 | -2.05% | 295.3만 |
|---|
| 2026.07.28 | ₩63,838 | ₩66,708 | ₩63,020 | ₩65,193 | +2.12% | 330.8만 |
|---|
| 2026.07.27 | ₩63,704 | ₩64,710 | ₩62,148 | ₩63,704 | 0.00% | 313.1만 |
|---|
| 2026.07.24 | ₩60,271 | ₩63,382 | ₩59,439 | ₩61,867 | +2.65% | 345.9만 |
|---|
| 2026.07.23 | ₩57,736 | ₩60,123 | ₩56,636 | ₩60,016 | +3.95% | 467.6만 |
|---|
| 2026.07.22 | ₩58,340 | ₩59,547 | ₩55,590 | ₩59,493 | +1.98% | 690.4만 |
|---|
| 2026.07.21 | ₩62,296 | ₩62,739 | ₩60,780 | ₩60,968 | -2.13% | 320.3만 |
|---|
| 2026.07.20 | ₩61,290 | ₩62,671 | ₩60,539 | ₩61,746 | +0.74% | 307.7만 |
|---|
| 2026.07.17 | ₩62,497 | ₩62,497 | ₩60,539 | ₩61,035 | -2.34% | 351.1만 |
|---|
| 2026.07.16 | ₩63,637 | ₩65,890 | ₩63,127 | ₩63,865 | +0.36% | 242.4만 |
|---|
| 2026.07.15 | ₩63,208 | ₩64,965 | ₩62,470 | ₩64,214 | +1.59% | 286.8만 |
|---|
| 2026.07.14 | ₩63,047 | ₩64,013 | ₩61,827 | ₩62,859 | -0.30% | 230.1만 |
|---|
| 2026.07.13 | ₩65,904 | ₩66,386 | ₩62,470 | ₩62,765 | -4.76% | 332.1만 |
|---|
| 2026.07.10 | ₩68,170 | ₩68,197 | ₩65,193 | ₩66,279 | -2.77% | 195.3만 |
|---|
| 2026.07.09 | ₩64,375 | ₩67,808 | ₩64,267 | ₩67,245 | +4.46% | 283.3만 |
|---|
| 2026.07.08 | ₩64,039 | ₩64,549 | ₩61,827 | ₩63,744 | -0.46% | 452.5만 |
|---|
| 2026.07.07 | ₩68,479 | ₩69,739 | ₩65,193 | ₩65,837 | -3.86% | 347.8만 |
|---|
| 2026.07.06 | ₩69,230 | ₩70,450 | ₩67,285 | ₩67,607 | -2.34% | 272.4만 |
|---|
| 2026.07.02 | ₩71,040 | ₩71,751 | ₩67,258 | ₩68,519 | -3.55% | 224.2만 |
|---|
| 2026.07.01 | ₩70,826 | ₩71,563 | ₩68,680 | ₩68,733 | -2.95% | 253.2만 |
|---|
| 2026.06.30 | ₩69,417 | ₩70,678 | ₩69,015 | ₩70,008 | +0.85% | 324만 |
|---|
| 2026.06.29 | ₩71,000 | ₩71,349 | ₩67,593 | ₩69,645 | -1.91% | 500.2만 |
|---|
| 2026.06.26 | ₩71,080 | ₩72,462 | ₩71,040 | ₩72,234 | +1.62% | 400.8만 |
|---|
| 2026.06.25 | ₩69,940 | ₩72,851 | ₩69,686 | ₩71,469 | +2.19% | 324.4만 |
|---|
| 2026.06.24 | ₩67,057 | ₩70,772 | ₩67,057 | ₩69,149 | +3.12% | 343.8만 |
|---|
| 2026.06.23 | ₩64,214 | ₩67,258 | ₩63,798 | ₩65,997 | +2.78% | 324.2만 |
|---|
| 2026.06.22 | ₩65,246 | ₩67,620 | ₩64,978 | ₩65,448 | +0.31% | 258.4만 |
|---|
| 2026.06.18 | ₩66,950 | ₩68,143 | ₩65,488 | ₩66,065 | -1.32% | 427.9만 |
|---|
| 2026.06.17 | ₩65,407 | ₩67,446 | ₩64,603 | ₩64,737 | -1.03% | 294만 |
|---|
| 2026.06.16 | ₩66,293 | ₩68,331 | ₩65,837 | ₩65,863 | -0.65% | 272.2만 |
|---|
| 2026.06.15 | ₩67,057 | ₩69,069 | ₩65,542 | ₩65,823 | -1.84% | 435.6만 |
|---|
| 2026.06.12 | ₩63,516 | ₩64,576 | ₩61,505 | ₩63,463 | -0.08% | 311.3만 |
|---|
| 2026.06.11 | ₩55,684 | ₩62,631 | ₩55,577 | ₩62,578 | +12.38% | 407.8만 |
|---|
| 2026.06.10 | ₩59,185 | ₩59,238 | ₩55,376 | ₩55,899 | -5.55% | 313.9만 |
|---|
| 2026.06.09 | ₩57,937 | ₩60,982 | ₩56,998 | ₩60,526 | +4.47% | 572.8만 |
|---|
| 2026.06.08 | ₩57,133 | ₩57,521 | ₩56,073 | ₩56,650 | -0.85% | 254.2만 |
|---|
| 2026.06.05 | ₩57,159 | ₩58,675 | ₩56,797 | ₩57,428 | +0.47% | 308만 |
|---|
| 2026.06.04 | ₩57,454 | ₩57,454 | ₩55,872 | ₩57,253 | -0.35% | 337만 |
|---|
| 2026.06.03 | ₩57,535 | ₩58,594 | ₩56,127 | ₩56,154 | -2.40% | 363.1만 |
|---|
| 2026.06.02 | ₩59,949 | ₩60,164 | ₩58,286 | ₩58,889 | -1.77% | 281.9만 |
|---|
| 2026.06.01 | ₩59,345 | ₩60,338 | ₩58,152 | ₩59,708 | +0.61% | 269.1만 |
|---|
| 2026.05.29 | ₩62,470 | ₩64,241 | ₩61,706 | ₩61,719 | -1.20% | 361.8만 |
|---|
| 2026.05.28 | ₩60,405 | ₩62,953 | ₩60,016 | ₩62,484 | +3.44% | 278.6만 |
|---|
| 2026.05.27 | ₩60,673 | ₩62,162 | ₩59,493 | ₩61,652 | +1.61% | 410.2만 |
|---|
| 2026.05.26 | ₩57,361 | ₩59,050 | ₩56,931 | ₩58,729 | +2.38% | 371.2만 |
|---|
| 2026.05.22 | ₩55,510 | ₩56,194 | ₩54,397 | ₩55,443 | -0.12% | 212.1만 |
|---|
| 2026.05.21 | ₩52,036 | ₩55,402 | ₩51,634 | ₩55,107 | +5.90% | 368만 |
|---|
| 2026.05.20 | ₩48,844 | ₩54,061 | ₩48,482 | ₩53,444 | +9.42% | 492만 |
|---|
| 2026.05.19 | ₩49,461 | ₩49,461 | ₩48,066 | ₩48,563 | -1.82% | 326.9만 |
|---|
| 2026.05.18 | ₩49,622 | ₩51,594 | ₩49,421 | ₩50,105 | +0.97% | 324.2만 |
|---|
| 2026.05.15 | ₩50,239 | ₩50,936 | ₩49,488 | ₩49,542 | -1.39% | 277.8만 |
|---|
| 2026.05.14 | ₩52,304 | ₩52,908 | ₩50,668 | ₩51,178 | -2.15% | 264만 |
|---|
| 2026.05.13 | ₩51,111 | ₩51,996 | ₩51,071 | ₩51,714 | +1.18% | 206.2만 |
|---|
| 2026.05.12 | ₩51,956 | ₩52,237 | ₩50,749 | ₩51,942 | -0.03% | 244.7만 |
|---|
| 2026.05.11 | ₩53,941 | ₩54,182 | ₩52,023 | ₩52,385 | -2.88% | 298.4만 |
|---|
| 2026.05.08 | ₩54,906 | ₩55,389 | ₩54,035 | ₩54,772 | -0.24% | 220.7만 |
|---|
| 2026.05.07 | ₩55,322 | ₩56,462 | ₩53,713 | ₩54,437 | -1.60% | 314.5만 |
|---|
| 2026.05.06 | ₩54,370 | ₩54,947 | ₩53,753 | ₩54,330 | -0.07% | 492.9만 |
|---|
| 2026.05.05 | ₩49,998 | ₩51,728 | ₩49,729 | ₩51,647 | +3.30% | 349만 |
|---|
| 2026.05.04 | ₩51,030 | ₩51,755 | ₩48,804 | ₩49,569 | -2.86% | 532.2만 |
|---|
| 2026.05.01 | ₩51,701 | ₩54,102 | ₩50,802 | ₩51,701 | 0.00% | 424.8만 |
|---|
| 2026.04.30 | ₩52,385 | ₩52,948 | ₩51,647 | ₩52,452 | +0.13% | 194.5만 |
|---|
| 2026.04.29 | ₩52,881 | ₩53,310 | ₩50,735 | ₩51,379 | -2.84% | 373.8만 |
|---|
| 2026.04.28 | ₩53,793 | ₩54,705 | ₩53,056 | ₩53,364 | -0.80% | 329.6만 |
|---|
| 2026.04.27 | ₩56,086 | ₩56,945 | ₩54,195 | ₩54,236 | -3.30% | 334.1만 |
|---|
| 2026.04.24 | ₩55,993 | ₩56,824 | ₩55,027 | ₩55,778 | -0.38% | 361.3만 |
|---|
| 2026.04.23 | ₩54,035 | ₩57,656 | ₩54,035 | ₩55,201 | +2.16% | 525.9만 |
|---|
| 2026.04.22 | ₩56,247 | ₩56,623 | ₩53,565 | ₩54,692 | -2.77% | 535.4만 |
|---|
| 2026.04.21 | ₩56,328 | ₩59,144 | ₩55,054 | ₩55,590 | -1.31% | 856.2만 |
|---|
| 2026.04.20 | ₩60,070 | ₩60,687 | ₩58,179 | ₩58,393 | -2.79% | 614.7만 |
|---|
| 2026.04.17 | ₩58,635 | ₩63,436 | ₩58,219 | ₩60,888 | +3.84% | 853.6만 |
|---|
| 2026.04.16 | ₩57,334 | ₩58,058 | ₩54,759 | ₩55,188 | -3.74% | 368.8만 |
|---|
| 2026.04.15 | ₩57,267 | ₩58,433 | ₩56,247 | ₩57,052 | -0.37% | 361.9만 |
|---|
| 2026.04.14 | ₩54,531 | ₩58,152 | ₩54,531 | ₩57,159 | +4.82% | 481.9만 |
|---|
| 2026.04.13 | ₩51,902 | ₩54,048 | ₩50,990 | ₩53,605 | +3.28% | 370.5만 |
|---|
| 2026.04.10 | ₩53,807 | ₩54,035 | ₩52,559 | ₩52,975 | -1.55% | 244.7만 |
|---|
| 2026.04.09 | ₩52,680 | ₩53,780 | ₩51,245 | ₩53,511 | +1.58% | 365.2만 |
|---|
| 2026.04.08 | ₩55,858 | ₩58,004 | ₩52,854 | ₩53,525 | -4.18% | 981.2만 |
|---|
| 2026.04.07 | ₩50,092 | ₩50,346 | ₩48,254 | ₩49,528 | -1.12% | 533.8만 |
|---|
| 2026.04.06 | ₩49,957 | ₩51,513 | ₩49,367 | ₩50,936 | +1.96% | 291.5만 |
|---|
| 2026.04.02 | ₩48,214 | ₩50,749 | ₩47,087 | ₩50,065 | +3.84% | 408.1만 |
|---|
| 2026.04.01 | ₩50,668 | ₩52,144 | ₩50,132 | ₩50,494 | -0.34% | 511만 |
|---|
| 2026.03.31 | ₩47,087 | ₩49,555 | ₩46,350 | ₩49,327 | +4.76% | 504.2만 |
|---|
| 2026.03.30 | ₩47,087 | ₩47,087 | ₩44,298 | ₩45,854 | -2.62% | 887.9만 |
|---|
| 2026.03.27 | ₩51,017 | ₩51,647 | ₩48,134 | ₩48,496 | -4.94% | 497.7만 |
|---|
| 2026.03.26 | ₩51,835 | ₩53,310 | ₩51,460 | ₩52,237 | +0.78% | 281만 |
|---|
| 2026.03.25 | ₩53,190 | ₩54,477 | ₩51,741 | ₩52,680 | -0.96% | 378.2만 |
|---|
| 2026.03.24 | ₩51,004 | ₩52,237 | ₩50,065 | ₩51,607 | +1.18% | 389.2만 |
|---|
| 2026.03.23 | ₩51,808 | ₩53,458 | ₩50,829 | ₩51,808 | 0.00% | 534만 |
|---|
| 2026.03.20 | ₩50,695 | ₩51,004 | ₩49,247 | ₩49,501 | -2.35% | 482.4만 |
|---|
| 2026.03.19 | ₩49,971 | ₩51,245 | ₩49,193 | ₩50,869 | +1.80% | 636.1만 |
|---|
| 2026.03.18 | ₩51,848 | ₩53,351 | ₩50,682 | ₩50,802 | -2.02% | 600.6만 |
|---|
| 2026.03.17 | ₩53,377 | ₩55,523 | ₩52,157 | ₩52,237 | -2.14% | 562.8만 |
|---|
| 2026.03.16 | ₩51,473 | ₩51,983 | ₩50,159 | ₩51,553 | +0.16% | 589.5만 |
|---|
| 2026.03.13 | ₩52,197 | ₩52,345 | ₩50,333 | ₩50,963 | -2.36% | 571.5만 |
|---|
| 2026.03.12 | ₩54,182 | ₩54,732 | ₩51,701 | ₩51,835 | -4.33% | 649.3만 |
|---|
| 2026.03.11 | ₩56,502 | ₩57,133 | ₩54,973 | ₩55,416 | -1.92% | 420.1만 |
|---|
| 2026.03.10 | ₩57,468 | ₩59,413 | ₩55,376 | ₩56,784 | -1.19% | 477.6만 |
|---|
| 2026.03.09 | ₩54,987 | ₩58,138 | ₩52,090 | ₩58,018 | +5.51% | 675.1만 |
|---|
| 2026.03.06 | ₩57,012 | ₩58,071 | ₩56,086 | ₩56,730 | -0.49% | 939.5만 |
|---|
| 2026.03.05 | ₩63,034 | ₩63,651 | ₩58,138 | ₩58,742 | -6.81% | 886.9만 |
|---|
| 2026.03.04 | ₩67,459 | ₩68,251 | ₩64,656 | ₩64,844 | -3.88% | 235.5만 |
|---|
| 2026.03.03 | ₩65,005 | ₩68,371 | ₩62,658 | ₩66,722 | +2.64% | 320.1만 |
|---|
| 2026.03.02 | ₩67,057 | ₩69,377 | ₩65,139 | ₩68,090 | +1.54% | 261.8만 |
|---|
| 2026.02.27 | ₩71,161 | ₩72,140 | ₩68,519 | ₩69,203 | -2.75% | 317.2만 |
|---|
| 2026.02.26 | ₩73,763 | ₩75,681 | ₩72,998 | ₩74,165 | +0.55% | 251만 |
|---|
| 2026.02.25 | ₩71,335 | ₩73,696 | ₩69,860 | ₩72,851 | +2.12% | 233.2만 |
|---|
| 2026.02.24 | ₩67,902 | ₩71,912 | ₩67,862 | ₩70,423 | +3.71% | 338만 |
|---|
| 2026.02.23 | ₩69,793 | ₩70,665 | ₩67,111 | ₩67,902 | -2.71% | 301.7만 |
|---|
| 2026.02.20 | ₩69,498 | ₩71,375 | ₩68,961 | ₩70,517 | +1.47% | 257.9만 |
|---|
| 2026.02.19 | ₩73,870 | ₩73,870 | ₩69,887 | ₩69,914 | -5.36% | 300.1만 |
|---|
| 2026.02.18 | ₩75,104 | ₩77,853 | ₩72,891 | ₩74,889 | -0.29% | 288.3만 |
|---|
| 2026.02.17 | ₩73,964 | ₩77,759 | ₩73,494 | ₩76,552 | +3.50% | 235.3만 |
|---|
| 2026.02.13 | ₩75,573 | ₩76,284 | ₩72,971 | ₩74,125 | -1.92% | 303.1만 |
|---|
| 2026.02.12 | ₩78,349 | ₩79,784 | ₩73,092 | ₩74,688 | -4.67% | 282.7만 |
|---|
| 2026.02.11 | ₩79,623 | ₩81,139 | ₩76,740 | ₩77,116 | -3.15% | 200.2만 |
|---|
| 2026.02.10 | ₩80,321 | ₩80,804 | ₩79,060 | ₩79,315 | -1.25% | 381.6만 |
|---|
| 2026.02.09 | ₩79,127 | ₩81,313 | ₩78,457 | ₩80,750 | +2.05% | 208만 |
|---|
| 2026.02.06 | ₩74,809 | ₩80,576 | ₩74,460 | ₩79,731 | +6.58% | 438.4만 |
|---|
| 2026.02.05 | ₩74,688 | ₩75,292 | ₩72,904 | ₩74,111 | -0.77% | 270.4만 |
|---|
| 2026.02.04 | ₩74,433 | ₩75,533 | ₩72,140 | ₩75,292 | +1.15% | 340.4만 |
|---|
| 2026.02.03 | ₩71,080 | ₩75,546 | ₩71,000 | ₩73,950 | +4.04% | 507.7만 |
|---|
| 2026.02.02 | ₩68,505 | ₩70,691 | ₩68,090 | ₩70,598 | +3.05% | 478.8만 |
|---|
| 2026.01.30 | ₩70,410 | ₩71,617 | ₩67,057 | ₩68,170 | -3.18% | 479.2만 |
|---|
| 2026.01.29 | ₩71,000 | ₩71,925 | ₩69,766 | ₩71,483 | +0.68% | 514.4만 |
|---|
| 2026.01.28 | ₩70,142 | ₩72,086 | ₩69,605 | ₩70,236 | +0.13% | 482.2만 |
|---|
| 2026.01.27 | ₩67,111 | ₩70,168 | ₩67,111 | ₩69,471 | +3.52% | 538.8만 |
|---|
| 2026.01.26 | ₩67,902 | ₩68,599 | ₩66,252 | ₩66,802 | -1.62% | 441만 |
|---|
| 2026.01.23 | ₩64,308 | ₩70,075 | ₩63,691 | ₩68,224 | +6.09% | 810.1만 |
|---|
| 2026.01.22 | ₩66,118 | ₩66,950 | ₩63,583 | ₩65,528 | -0.89% | 475.7만 |
|---|
| 2026.01.21 | ₩65,045 | ₩67,003 | ₩64,630 | ₩65,662 | +0.95% | 401만 |
|---|
| 2026.01.20 | ₩66,266 | ₩66,574 | ₩63,262 | ₩63,838 | -3.66% | 254.7만 |
|---|
| 2026.01.16 | ₩66,266 | ₩67,500 | ₩65,246 | ₩67,111 | +1.28% | 340.8만 |
|---|
| 2026.01.15 | ₩64,509 | ₩67,084 | ₩64,509 | ₩66,601 | +3.24% | 308.9만 |
|---|
| 2026.01.14 | ₩63,986 | ₩64,683 | ₩62,202 | ₩64,093 | +0.17% | 300.7만 |
|---|
| 2026.01.13 | ₩64,106 | ₩65,863 | ₩63,396 | ₩64,174 | +0.10% | 310.2만 |
|---|
| 2026.01.12 | ₩66,373 | ₩66,453 | ₩64,630 | ₩65,273 | -1.66% | 285만 |
|---|
| 2026.01.09 | ₩65,917 | ₩67,580 | ₩65,622 | ₩67,030 | +1.69% | 337.9만 |
|---|
| 2026.01.08 | ₩66,413 | ₩66,641 | ₩64,858 | ₩65,153 | -1.90% | 388.6만 |
|---|
| 2026.01.07 | ₩68,438 | ₩69,055 | ₩66,655 | ₩66,789 | -2.41% | 363.4만 |
|---|
| 2026.01.06 | ₩70,718 | ₩70,718 | ₩67,553 | ₩68,036 | -3.79% | 439.9만 |
|---|
| 2026.01.05 | ₩68,854 | ₩70,933 | ₩68,760 | ₩69,699 | +1.23% | 284.8만 |
|---|
| 2026.01.02 | ₩67,902 | ₩69,847 | ₩67,459 | ₩69,096 | +1.76% | 177.7만 |
|---|
| 2025.12.31 | ₩67,754 | ₩67,754 | ₩66,775 | ₩67,459 | -0.44% | 122.5만 |
|---|
| 2025.12.30 | ₩67,325 | ₩68,304 | ₩66,681 | ₩67,231 | -0.14% | 159.2만 |
|---|
| 2025.12.29 | ₩68,559 | ₩68,800 | ₩67,285 | ₩67,446 | -1.62% | 163.7만 |
|---|
| 2025.12.26 | ₩68,800 | ₩69,391 | ₩68,532 | ₩69,055 | +0.37% | 100.1만 |
|---|
| 2025.12.24 | ₩68,546 | ₩69,042 | ₩67,996 | ₩68,908 | +0.53% | 125.6만 |
|---|
| 2025.12.23 | ₩71,563 | ₩71,563 | ₩68,546 | ₩68,640 | -4.09% | 279.2만 |
|---|
| 2025.12.22 | ₩69,887 | ₩72,046 | ₩69,739 | ₩71,724 | +2.63% | 217.8만 |
|---|
| 2025.12.19 | ₩69,994 | ₩70,504 | ₩68,277 | ₩69,739 | -0.36% | 386.3만 |
|---|
| 2025.12.18 | ₩69,619 | ₩70,973 | ₩69,350 | ₩69,565 | -0.08% | 197.6만 |
|---|
| 2025.12.17 | ₩70,504 | ₩71,027 | ₩68,572 | ₩68,720 | -2.53% | 287.7만 |
|---|
| 2025.12.16 | ₩70,222 | ₩71,416 | ₩69,028 | ₩70,303 | +0.11% | 294.7만 |
|---|
| 2025.12.15 | ₩69,954 | ₩70,584 | ₩68,465 | ₩69,592 | -0.52% | 298만 |
|---|
| 2025.12.12 | ₩70,691 | ₩72,261 | ₩68,733 | ₩68,935 | -2.49% | 317만 |
|---|
| 2025.12.11 | ₩69,082 | ₩70,799 | ₩68,854 | ₩70,477 | +2.02% | 346.8만 |
|---|
| 2025.12.10 | ₩66,480 | ₩69,498 | ₩66,118 | ₩69,404 | +4.40% | 457.8만 |
|---|
| 2025.12.09 | ₩65,863 | ₩67,821 | ₩65,287 | ₩66,440 | +0.88% | 327.1만 |
|---|
| 2025.12.08 | ₩66,386 | ₩66,614 | ₩64,831 | ₩65,971 | -0.63% | 407.1만 |
|---|
| 2025.12.05 | ₩63,436 | ₩66,977 | ₩63,275 | ₩66,588 | +4.97% | 574만 |
|---|
| 2025.12.04 | ₩61,706 | ₩64,710 | ₩60,338 | ₩63,463 | +2.85% | 720.7만 |
|---|
| 2025.12.03 | ₩57,508 | ₩61,156 | ₩57,468 | ₩60,848 | +5.81% | 591.9만 |
|---|
| 2025.12.02 | ₩57,146 | ₩58,755 | ₩56,797 | ₩57,213 | +0.12% | 328.8만 |
|---|
| 2025.12.01 | ₩56,489 | ₩57,521 | ₩55,952 | ₩57,025 | +0.95% | 285.4만 |
|---|
| 2025.11.28 | ₩57,133 | ₩57,870 | ₩56,851 | ₩57,481 | +0.61% | 149.6만 |
|---|
| 2025.11.26 | ₩55,322 | ₩58,085 | ₩55,228 | ₩57,012 | +3.05% | 355만 |
|---|
| 2025.11.25 | ₩54,289 | ₩56,140 | ₩54,115 | ₩55,335 | +1.93% | 369.3만 |
|---|
| 2025.11.24 | ₩53,190 | ₩54,209 | ₩52,506 | ₩54,008 | +1.54% | 288.6만 |
|---|
| 2025.11.21 | ₩51,379 | ₩54,169 | ₩50,910 | ₩53,015 | +3.18% | 333.5만 |
|---|
| 2025.11.20 | ₩52,304 | ₩52,935 | ₩50,467 | ₩50,722 | -3.03% | 349.6만 |
|---|
| 2025.11.19 | ₩53,149 | ₩53,458 | ₩51,339 | ₩51,795 | -2.55% | 252만 |
|---|
| 2025.11.18 | ₩52,170 | ₩53,149 | ₩51,795 | ₩52,372 | +0.39% | 471.7만 |
|---|
| 2025.11.17 | ₩55,751 | ₩55,872 | ₩52,398 | ₩52,452 | -5.92% | 341.7만 |
|---|
| 2025.11.14 | ₩55,389 | ₩56,502 | ₩54,987 | ₩55,885 | +0.90% | 322.9만 |
|---|
| 2025.11.13 | ₩57,481 | ₩58,501 | ₩56,422 | ₩56,784 | -1.21% | 241.7만 |
|---|
| 2025.11.12 | ₩56,542 | ₩58,259 | ₩56,462 | ₩58,232 | +2.99% | 262.4만 |
|---|
| 2025.11.11 | ₩56,864 | ₩57,374 | ₩55,590 | ₩56,382 | -0.85% | 265.5만 |
|---|
| 2025.11.10 | ₩58,809 | ₩59,775 | ₩56,770 | ₩56,811 | -3.40% | 410.8만 |
|---|
| 2025.11.07 | ₩54,638 | ₩58,273 | ₩53,941 | ₩57,575 | +5.38% | 476.9만 |
|---|
| 2025.11.06 | ₩55,926 | ₩56,797 | ₩54,437 | ₩55,161 | -1.37% | 302.2만 |
|---|
| 2025.11.05 | ₩54,289 | ₩56,931 | ₩54,088 | ₩56,140 | +3.41% | 623만 |
|---|
| 2025.11.04 | ₩54,236 | ₩55,067 | ₩53,404 | ₩54,209 | -0.05% | 340.6만 |
|---|
| 2025.11.03 | ₩56,060 | ₩56,261 | ₩54,719 | ₩55,081 | -1.75% | 316만 |
|---|
| 2025.10.31 | ₩54,316 | ₩56,060 | ₩54,249 | ₩55,966 | +3.04% | 309만 |
|---|
| 2025.10.30 | ₩55,322 | ₩56,073 | ₩54,517 | ₩54,584 | -1.33% | 278.4만 |
|---|
| 2025.10.29 | ₩57,428 | ₩58,004 | ₩55,429 | ₩56,019 | -2.45% | 524.2만 |
|---|
| 2025.10.28 | ₩59,493 | ₩59,721 | ₩57,629 | ₩57,669 | -3.07% | 395.5만 |
|---|
| 2025.10.27 | ₩59,721 | ₩60,405 | ₩58,970 | ₩60,056 | +0.56% | 431.1만 |
|---|
| 2025.10.24 | ₩59,319 | ₩60,579 | ₩58,366 | ₩58,702 | -1.04% | 1146만 |
|---|
| 2025.10.23 | ₩63,959 | ₩64,133 | ₩62,189 | ₩62,537 | -2.22% | 509.8만 |
|---|
| 2025.10.22 | ₩65,474 | ₩65,904 | ₩63,811 | ₩63,946 | -2.34% | 224만 |
|---|
| 2025.10.21 | ₩64,455 | ₩65,971 | ₩64,281 | ₩65,729 | +1.98% | 274.2만 |
|---|
| 2025.10.20 | ₩63,865 | ₩65,421 | ₩63,248 | ₩65,045 | +1.85% | 297.5만 |
|---|
| 2025.10.17 | ₩64,013 | ₩64,348 | ₩63,127 | ₩63,449 | -0.88% | 222.3만 |
|---|
| 2025.10.16 | ₩65,716 | ₩65,890 | ₩62,631 | ₩64,080 | -2.49% | 225.4만 |
|---|
| 2025.10.15 | ₩66,494 | ₩66,963 | ₩65,287 | ₩65,501 | -1.49% | 241.4만 |
|---|
| 2025.10.14 | ₩63,597 | ₩66,816 | ₩63,302 | ₩66,279 | +4.22% | 210.9만 |
|---|
| 2025.10.13 | ₩63,409 | ₩65,059 | ₩63,409 | ₩64,737 | +2.09% | 223.5만 |
|---|
| 2025.10.10 | ₩66,158 | ₩67,218 | ₩63,221 | ₩63,329 | -4.28% | 272.1만 |
|---|