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 | ₩52,445 | ₩52,968 | ₩51,466 | ₩52,794 | +0.66% | 343.8만 |
| 2026.10.08 | ₩51,976 | ₩53,304 | ₩51,962 | ₩53,009 | +1.99% | 380.9만 |
| 2026.10.07 | ₩52,620 | ₩53,170 | ₩52,016 | ₩53,102 | +0.92% | 275.6만 |
| 2026.10.06 | ₩53,518 | ₩54,886 | ₩52,848 | ₩53,505 | -0.03% | 337.9만 |
| 2026.10.05 | ₩52,982 | ₩53,518 | ₩52,472 | ₩52,566 | -0.78% | 288만 |
| 2026.10.02 | ₩54,068 | ₩54,538 | ₩52,606 | ₩53,022 | -1.94% | 266.3만 |
| 2026.10.01 | ₩51,721 | ₩53,089 | ₩51,520 | ₩52,968 | +2.41% | 286.1만 |
| 2026.09.30 | ₩53,076 | ₩53,733 | ₩51,319 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,909 |
| -2.20% |
| 459.7만 |
| 2026.09.29 | ₩54,055 | ₩54,323 | ₩52,754 | ₩53,559 | -0.92% | 385.9만 |
|---|
| 2026.09.28 | ₩53,813 | ₩54,578 | ₩53,009 | ₩53,250 | -1.05% | 365.3만 |
|---|
| 2026.09.25 | ₩54,725 | ₩55,718 | ₩54,015 | ₩54,913 | +0.34% | 241.5만 |
|---|
| 2026.09.24 | ₩52,982 | ₩54,819 | ₩52,110 | ₩53,693 | +1.34% | 377.2만 |
|---|
| 2026.09.23 | ₩55,329 | ₩56,416 | ₩52,982 | ₩53,250 | -3.76% | 407.9만 |
|---|
| 2026.09.22 | ₩58,454 | ₩58,454 | ₩55,933 | ₩56,214 | -3.83% | 289.8만 |
|---|
| 2026.09.21 | ₩56,308 | ₩56,308 | ₩54,940 | ₩56,201 | -0.19% | 236만 |
|---|
| 2026.09.18 | ₩53,760 | ₩54,752 | ₩53,317 | ₩54,377 | +1.15% | 328.6만 |
|---|
| 2026.09.17 | ₩54,591 | ₩54,860 | ₩53,599 | ₩53,666 | -1.70% | 249.9만 |
|---|
| 2026.09.16 | ₩55,128 | ₩55,128 | ₩52,150 | ₩53,223 | -3.45% | 254만 |
|---|
| 2026.09.15 | ₩54,404 | ₩54,578 | ₩52,807 | ₩53,532 | -1.60% | 285.5만 |
|---|
| 2026.09.14 | ₩53,652 | ₩54,967 | ₩53,518 | ₩54,605 | +1.77% | 238.8만 |
|---|
| 2026.09.11 | ₩55,316 | ₩55,463 | ₩54,095 | ₩55,208 | -0.19% | 283.3만 |
|---|
| 2026.09.10 | ₩53,210 | ₩54,806 | ₩52,848 | ₩53,800 | +1.11% | 243.1만 |
|---|
| 2026.09.09 | ₩53,787 | ₩54,591 | ₩53,505 | ₩54,135 | +0.65% | 198.6만 |
|---|
| 2026.09.08 | ₩55,705 | ₩56,201 | ₩54,471 | ₩54,645 | -1.90% | 221.1만 |
|---|
| 2026.09.04 | ₩55,436 | ₩57,247 | ₩55,436 | ₩56,389 | +1.72% | 196.4만 |
|---|
| 2026.09.03 | ₩56,255 | ₩56,469 | ₩54,833 | ₩55,530 | -1.29% | 171.3만 |
|---|
| 2026.09.02 | ₩55,557 | ₩56,885 | ₩55,383 | ₩55,785 | +0.41% | 198.7만 |
|---|
| 2026.09.01 | ₩54,471 | ₩55,383 | ₩54,216 | ₩54,578 | +0.20% | 235.8만 |
|---|
| 2026.08.31 | ₩55,705 | ₩56,000 | ₩55,208 | ₩55,436 | -0.48% | 199.7만 |
|---|
| 2026.08.28 | ₩57,301 | ₩58,119 | ₩56,563 | ₩56,764 | -0.94% | 213.1만 |
|---|
| 2026.08.27 | ₩57,515 | ₩58,293 | ₩56,483 | ₩56,603 | -1.59% | 172.9만 |
|---|
| 2026.08.26 | ₩58,991 | ₩59,527 | ₩57,569 | ₩57,676 | -2.23% | 199.7만 |
|---|
| 2026.08.25 | ₩57,408 | ₩58,253 | ₩56,483 | ₩58,119 | +1.24% | 235.6만 |
|---|
| 2026.08.24 | ₩56,939 | ₩56,939 | ₩55,074 | ₩55,745 | -2.10% | 312.9만 |
|---|
| 2026.08.21 | ₩54,860 | ₩55,222 | ₩53,773 | ₩54,202 | -1.20% | 262.1만 |
|---|
| 2026.08.20 | ₩54,551 | ₩54,940 | ₩53,478 | ₩53,894 | -1.20% | 313.9만 |
|---|
| 2026.08.19 | ₩57,140 | ₩57,556 | ₩55,181 | ₩55,302 | -3.22% | 228.1만 |
|---|
| 2026.08.18 | ₩58,280 | ₩58,495 | ₩56,697 | ₩56,885 | -2.39% | 240.6만 |
|---|
| 2026.08.17 | ₩61,110 | ₩61,150 | ₩58,884 | ₩59,071 | -3.34% | 311.4만 |
|---|
| 2026.08.14 | ₩63,350 | ₩63,806 | ₩61,378 | ₩61,647 | -2.69% | 235.2만 |
|---|
| 2026.08.13 | ₩64,718 | ₩65,684 | ₩63,605 | ₩63,712 | -1.55% | 199.4만 |
|---|
| 2026.08.12 | ₩65,496 | ₩66,060 | ₩63,135 | ₩63,538 | -2.99% | 150.7만 |
|---|
| 2026.08.11 | ₩63,699 | ₩65,831 | ₩63,578 | ₩64,919 | +1.92% | 216.4만 |
|---|
| 2026.08.10 | ₩65,791 | ₩65,791 | ₩63,390 | ₩63,390 | -3.65% | 242.7만 |
|---|
| 2026.08.07 | ₩68,943 | ₩68,943 | ₩66,985 | ₩67,012 | -2.80% | 215.7만 |
|---|
| 2026.08.06 | ₩69,037 | ₩69,775 | ₩67,575 | ₩67,991 | -1.52% | 185.1만 |
|---|
| 2026.08.05 | ₩70,231 | ₩71,921 | ₩69,641 | ₩69,815 | -0.59% | 249.7만 |
|---|
| 2026.08.04 | ₩69,225 | ₩70,727 | ₩68,340 | ₩70,486 | +1.82% | 261.5만 |
|---|
| 2026.08.03 | ₩65,590 | ₩68,098 | ₩65,590 | ₩67,347 | +2.68% | 235만 |
|---|
| 2026.07.31 | ₩63,900 | ₩64,262 | ₩62,787 | ₩63,645 | -0.40% | 181.9만 |
|---|
| 2026.07.30 | ₩63,270 | ₩63,592 | ₩61,700 | ₩63,363 | +0.15% | 223.7만 |
|---|
| 2026.07.29 | ₩62,773 | ₩63,659 | ₩61,392 | ₩61,486 | -2.05% | 295.3만 |
|---|
| 2026.07.28 | ₩63,846 | ₩66,717 | ₩63,028 | ₩65,201 | +2.12% | 330.8만 |
|---|
| 2026.07.27 | ₩63,712 | ₩64,718 | ₩62,156 | ₩63,712 | 0.00% | 313.1만 |
|---|
| 2026.07.24 | ₩60,278 | ₩63,390 | ₩59,447 | ₩61,875 | +2.65% | 345.9만 |
|---|
| 2026.07.23 | ₩57,743 | ₩60,131 | ₩56,644 | ₩60,024 | +3.95% | 467.6만 |
|---|
| 2026.07.22 | ₩58,347 | ₩59,554 | ₩55,597 | ₩59,501 | +1.98% | 690.4만 |
|---|
| 2026.07.21 | ₩62,304 | ₩62,746 | ₩60,788 | ₩60,976 | -2.13% | 320.3만 |
|---|
| 2026.07.20 | ₩61,298 | ₩62,679 | ₩60,547 | ₩61,754 | +0.74% | 307.7만 |
|---|
| 2026.07.17 | ₩62,505 | ₩62,505 | ₩60,547 | ₩61,043 | -2.34% | 351.1만 |
|---|
| 2026.07.16 | ₩63,645 | ₩65,899 | ₩63,135 | ₩63,873 | +0.36% | 242.4만 |
|---|
| 2026.07.15 | ₩63,216 | ₩64,973 | ₩62,478 | ₩64,222 | +1.59% | 286.8만 |
|---|
| 2026.07.14 | ₩63,055 | ₩64,021 | ₩61,834 | ₩62,867 | -0.30% | 230.1만 |
|---|
| 2026.07.13 | ₩65,912 | ₩66,395 | ₩62,478 | ₩62,773 | -4.76% | 332.1만 |
|---|
| 2026.07.10 | ₩68,179 | ₩68,206 | ₩65,201 | ₩66,288 | -2.77% | 195.3만 |
|---|
| 2026.07.09 | ₩64,383 | ₩67,817 | ₩64,276 | ₩67,253 | +4.46% | 283.3만 |
|---|
| 2026.07.08 | ₩64,048 | ₩64,557 | ₩61,834 | ₩63,752 | -0.46% | 452.5만 |
|---|
| 2026.07.07 | ₩68,487 | ₩69,748 | ₩65,201 | ₩65,845 | -3.86% | 347.8만 |
|---|
| 2026.07.06 | ₩69,238 | ₩70,459 | ₩67,294 | ₩67,615 | -2.34% | 272.4만 |
|---|
| 2026.07.02 | ₩71,049 | ₩71,760 | ₩67,267 | ₩68,528 | -3.55% | 224.2만 |
|---|
| 2026.07.01 | ₩70,835 | ₩71,572 | ₩68,688 | ₩68,742 | -2.95% | 253.2만 |
|---|
| 2026.06.30 | ₩69,426 | ₩70,687 | ₩69,024 | ₩70,016 | +0.85% | 324만 |
|---|
| 2026.06.29 | ₩71,009 | ₩71,358 | ₩67,602 | ₩69,654 | -1.91% | 500.2만 |
|---|
| 2026.06.26 | ₩71,089 | ₩72,471 | ₩71,049 | ₩72,243 | +1.62% | 400.8만 |
|---|
| 2026.06.25 | ₩69,949 | ₩72,860 | ₩69,694 | ₩71,478 | +2.19% | 324.4만 |
|---|
| 2026.06.24 | ₩67,066 | ₩70,781 | ₩67,066 | ₩69,158 | +3.12% | 343.8만 |
|---|
| 2026.06.23 | ₩64,222 | ₩67,267 | ₩63,806 | ₩66,006 | +2.78% | 324.2만 |
|---|
| 2026.06.22 | ₩65,255 | ₩67,629 | ₩64,986 | ₩65,456 | +0.31% | 258.4만 |
|---|
| 2026.06.18 | ₩66,958 | ₩68,152 | ₩65,496 | ₩66,073 | -1.32% | 427.9만 |
|---|
| 2026.06.17 | ₩65,416 | ₩67,454 | ₩64,611 | ₩64,745 | -1.03% | 294만 |
|---|
| 2026.06.16 | ₩66,301 | ₩68,340 | ₩65,845 | ₩65,872 | -0.65% | 272.2만 |
|---|
| 2026.06.15 | ₩67,066 | ₩69,077 | ₩65,550 | ₩65,831 | -1.84% | 435.6만 |
|---|
| 2026.06.12 | ₩63,524 | ₩64,584 | ₩61,512 | ₩63,471 | -0.08% | 311.3만 |
|---|
| 2026.06.11 | ₩55,691 | ₩62,639 | ₩55,584 | ₩62,586 | +12.38% | 407.8만 |
|---|
| 2026.06.10 | ₩59,192 | ₩59,246 | ₩55,383 | ₩55,906 | -5.55% | 313.9만 |
|---|
| 2026.06.09 | ₩57,945 | ₩60,989 | ₩57,006 | ₩60,533 | +4.47% | 572.8만 |
|---|
| 2026.06.08 | ₩57,140 | ₩57,529 | ₩56,080 | ₩56,657 | -0.85% | 254.2만 |
|---|
| 2026.06.05 | ₩57,167 | ₩58,682 | ₩56,804 | ₩57,435 | +0.47% | 308만 |
|---|
| 2026.06.04 | ₩57,462 | ₩57,462 | ₩55,879 | ₩57,261 | -0.35% | 337만 |
|---|
| 2026.06.03 | ₩57,542 | ₩58,602 | ₩56,134 | ₩56,161 | -2.40% | 363.1만 |
|---|
| 2026.06.02 | ₩59,957 | ₩60,171 | ₩58,293 | ₩58,897 | -1.77% | 281.9만 |
|---|
| 2026.06.01 | ₩59,353 | ₩60,346 | ₩58,159 | ₩59,715 | +0.61% | 269.1만 |
|---|
| 2026.05.29 | ₩62,478 | ₩64,249 | ₩61,714 | ₩61,727 | -1.20% | 361.8만 |
|---|
| 2026.05.28 | ₩60,413 | ₩62,961 | ₩60,024 | ₩62,492 | +3.44% | 278.6만 |
|---|
| 2026.05.27 | ₩60,681 | ₩62,170 | ₩59,501 | ₩61,660 | +1.61% | 410.2만 |
|---|
| 2026.05.26 | ₩57,368 | ₩59,058 | ₩56,939 | ₩58,736 | +2.38% | 371.2만 |
|---|
| 2026.05.22 | ₩55,517 | ₩56,201 | ₩54,404 | ₩55,450 | -0.12% | 212.1만 |
|---|
| 2026.05.21 | ₩52,043 | ₩55,410 | ₩51,640 | ₩55,114 | +5.90% | 368만 |
|---|
| 2026.05.20 | ₩48,851 | ₩54,068 | ₩48,488 | ₩53,451 | +9.42% | 492만 |
|---|
| 2026.05.19 | ₩49,468 | ₩49,468 | ₩48,073 | ₩48,569 | -1.82% | 326.9만 |
|---|
| 2026.05.18 | ₩49,628 | ₩51,600 | ₩49,427 | ₩50,111 | +0.97% | 324.2만 |
|---|
| 2026.05.15 | ₩50,245 | ₩50,943 | ₩49,494 | ₩49,548 | -1.39% | 277.8만 |
|---|
| 2026.05.14 | ₩52,311 | ₩52,915 | ₩50,675 | ₩51,184 | -2.15% | 264만 |
|---|
| 2026.05.13 | ₩51,117 | ₩52,003 | ₩51,077 | ₩51,721 | +1.18% | 206.2만 |
|---|
| 2026.05.12 | ₩51,962 | ₩52,244 | ₩50,755 | ₩51,949 | -0.03% | 244.7만 |
|---|
| 2026.05.11 | ₩53,947 | ₩54,189 | ₩52,029 | ₩52,392 | -2.88% | 298.4만 |
|---|
| 2026.05.08 | ₩54,913 | ₩55,396 | ₩54,041 | ₩54,779 | -0.24% | 220.7만 |
|---|
| 2026.05.07 | ₩55,329 | ₩56,469 | ₩53,719 | ₩54,444 | -1.60% | 314.5만 |
|---|
| 2026.05.06 | ₩54,377 | ₩54,953 | ₩53,760 | ₩54,336 | -0.07% | 492.9만 |
|---|
| 2026.05.05 | ₩50,004 | ₩51,734 | ₩49,736 | ₩51,654 | +3.30% | 349만 |
|---|
| 2026.05.04 | ₩51,037 | ₩51,761 | ₩48,810 | ₩49,575 | -2.86% | 532.2만 |
|---|
| 2026.05.01 | ₩51,707 | ₩54,108 | ₩50,809 | ₩51,707 | 0.00% | 424.8만 |
|---|
| 2026.04.30 | ₩52,392 | ₩52,955 | ₩51,654 | ₩52,459 | +0.13% | 194.5만 |
|---|
| 2026.04.29 | ₩52,888 | ₩53,317 | ₩50,742 | ₩51,386 | -2.84% | 373.8만 |
|---|
| 2026.04.28 | ₩53,800 | ₩54,712 | ₩53,062 | ₩53,371 | -0.80% | 329.6만 |
|---|
| 2026.04.27 | ₩56,094 | ₩56,952 | ₩54,202 | ₩54,243 | -3.30% | 334.1만 |
|---|
| 2026.04.24 | ₩56,000 | ₩56,831 | ₩55,034 | ₩55,785 | -0.38% | 361.3만 |
|---|
| 2026.04.23 | ₩54,041 | ₩57,663 | ₩54,041 | ₩55,208 | +2.16% | 525.9만 |
|---|
| 2026.04.22 | ₩56,255 | ₩56,630 | ₩53,572 | ₩54,699 | -2.77% | 535.4만 |
|---|
| 2026.04.21 | ₩56,335 | ₩59,152 | ₩55,061 | ₩55,597 | -1.31% | 856.2만 |
|---|
| 2026.04.20 | ₩60,077 | ₩60,694 | ₩58,186 | ₩58,401 | -2.79% | 614.7만 |
|---|
| 2026.04.17 | ₩58,642 | ₩63,444 | ₩58,226 | ₩60,895 | +3.84% | 853.6만 |
|---|
| 2026.04.16 | ₩57,341 | ₩58,065 | ₩54,766 | ₩55,195 | -3.74% | 368.8만 |
|---|
| 2026.04.15 | ₩57,274 | ₩58,441 | ₩56,255 | ₩57,059 | -0.37% | 361.9만 |
|---|
| 2026.04.14 | ₩54,538 | ₩58,159 | ₩54,538 | ₩57,167 | +4.82% | 481.9만 |
|---|
| 2026.04.13 | ₩51,909 | ₩54,055 | ₩50,997 | ₩53,612 | +3.28% | 370.5만 |
|---|
| 2026.04.10 | ₩53,813 | ₩54,041 | ₩52,566 | ₩52,982 | -1.55% | 244.7만 |
|---|
| 2026.04.09 | ₩52,687 | ₩53,787 | ₩51,251 | ₩53,518 | +1.58% | 365.2만 |
|---|
| 2026.04.08 | ₩55,866 | ₩58,012 | ₩52,861 | ₩53,532 | -4.18% | 981.2만 |
|---|
| 2026.04.07 | ₩50,098 | ₩50,353 | ₩48,260 | ₩49,535 | -1.12% | 533.8만 |
|---|
| 2026.04.06 | ₩49,964 | ₩51,520 | ₩49,374 | ₩50,943 | +1.96% | 291.5만 |
|---|
| 2026.04.02 | ₩48,220 | ₩50,755 | ₩47,093 | ₩50,071 | +3.84% | 408.1만 |
|---|
| 2026.04.01 | ₩50,675 | ₩52,150 | ₩50,138 | ₩50,500 | -0.34% | 511만 |
|---|
| 2026.03.31 | ₩47,093 | ₩49,561 | ₩46,356 | ₩49,333 | +4.76% | 504.2만 |
|---|
| 2026.03.30 | ₩47,093 | ₩47,093 | ₩44,303 | ₩45,859 | -2.62% | 887.9만 |
|---|
| 2026.03.27 | ₩51,023 | ₩51,654 | ₩48,140 | ₩48,502 | -4.94% | 497.7만 |
|---|
| 2026.03.26 | ₩51,842 | ₩53,317 | ₩51,466 | ₩52,244 | +0.78% | 281만 |
|---|
| 2026.03.25 | ₩53,196 | ₩54,484 | ₩51,748 | ₩52,687 | -0.96% | 378.2만 |
|---|
| 2026.03.24 | ₩51,010 | ₩52,244 | ₩50,071 | ₩51,614 | +1.18% | 389.2만 |
|---|
| 2026.03.23 | ₩51,815 | ₩53,465 | ₩50,836 | ₩51,815 | 0.00% | 534만 |
|---|
| 2026.03.20 | ₩50,702 | ₩51,010 | ₩49,253 | ₩49,508 | -2.35% | 482.4만 |
|---|
| 2026.03.19 | ₩49,977 | ₩51,251 | ₩49,199 | ₩50,876 | +1.80% | 636.1만 |
|---|
| 2026.03.18 | ₩51,855 | ₩53,357 | ₩50,688 | ₩50,809 | -2.02% | 600.6만 |
|---|
| 2026.03.17 | ₩53,384 | ₩55,530 | ₩52,164 | ₩52,244 | -2.14% | 562.8만 |
|---|
| 2026.03.16 | ₩51,479 | ₩51,989 | ₩50,165 | ₩51,560 | +0.16% | 589.5만 |
|---|
| 2026.03.13 | ₩52,204 | ₩52,351 | ₩50,339 | ₩50,970 | -2.36% | 571.5만 |
|---|
| 2026.03.12 | ₩54,189 | ₩54,739 | ₩51,707 | ₩51,842 | -4.33% | 649.3만 |
|---|
| 2026.03.11 | ₩56,509 | ₩57,140 | ₩54,980 | ₩55,423 | -1.92% | 420.1만 |
|---|
| 2026.03.10 | ₩57,475 | ₩59,420 | ₩55,383 | ₩56,791 | -1.19% | 477.6만 |
|---|
| 2026.03.09 | ₩54,994 | ₩58,146 | ₩52,096 | ₩58,025 | +5.51% | 675.1만 |
|---|
| 2026.03.06 | ₩57,019 | ₩58,079 | ₩56,094 | ₩56,737 | -0.49% | 939.5만 |
|---|
| 2026.03.05 | ₩63,042 | ₩63,659 | ₩58,146 | ₩58,749 | -6.81% | 886.9만 |
|---|
| 2026.03.04 | ₩67,468 | ₩68,259 | ₩64,665 | ₩64,852 | -3.88% | 235.5만 |
|---|
| 2026.03.03 | ₩65,013 | ₩68,380 | ₩62,666 | ₩66,730 | +2.64% | 320.1만 |
|---|
| 2026.03.02 | ₩67,066 | ₩69,386 | ₩65,147 | ₩68,098 | +1.54% | 261.8만 |
|---|
| 2026.02.27 | ₩71,170 | ₩72,149 | ₩68,528 | ₩69,212 | -2.75% | 317.2만 |
|---|
| 2026.02.26 | ₩73,772 | ₩75,690 | ₩73,008 | ₩74,174 | +0.55% | 251만 |
|---|
| 2026.02.25 | ₩71,344 | ₩73,705 | ₩69,869 | ₩72,860 | +2.12% | 233.2만 |
|---|
| 2026.02.24 | ₩67,911 | ₩71,921 | ₩67,870 | ₩70,432 | +3.71% | 338만 |
|---|
| 2026.02.23 | ₩69,802 | ₩70,674 | ₩67,119 | ₩67,911 | -2.71% | 301.7만 |
|---|
| 2026.02.20 | ₩69,507 | ₩71,385 | ₩68,970 | ₩70,526 | +1.47% | 257.9만 |
|---|
| 2026.02.19 | ₩73,879 | ₩73,879 | ₩69,896 | ₩69,922 | -5.36% | 300.1만 |
|---|
| 2026.02.18 | ₩75,113 | ₩77,863 | ₩72,900 | ₩74,899 | -0.29% | 288.3만 |
|---|
| 2026.02.17 | ₩73,973 | ₩77,769 | ₩73,504 | ₩76,562 | +3.50% | 235.3만 |
|---|
| 2026.02.13 | ₩75,583 | ₩76,294 | ₩72,981 | ₩74,134 | -1.92% | 303.1만 |
|---|
| 2026.02.12 | ₩78,359 | ₩79,795 | ₩73,101 | ₩74,698 | -4.67% | 282.7만 |
|---|
| 2026.02.11 | ₩79,634 | ₩81,149 | ₩76,750 | ₩77,125 | -3.15% | 200.2만 |
|---|
| 2026.02.10 | ₩80,331 | ₩80,814 | ₩79,070 | ₩79,325 | -1.25% | 381.6만 |
|---|
| 2026.02.09 | ₩79,137 | ₩81,324 | ₩78,467 | ₩80,760 | +2.05% | 208만 |
|---|
| 2026.02.06 | ₩74,818 | ₩80,586 | ₩74,470 | ₩79,741 | +6.58% | 438.4만 |
|---|
| 2026.02.05 | ₩74,698 | ₩75,301 | ₩72,914 | ₩74,121 | -0.77% | 270.4만 |
|---|
| 2026.02.04 | ₩74,443 | ₩75,543 | ₩72,149 | ₩75,301 | +1.15% | 340.4만 |
|---|
| 2026.02.03 | ₩71,089 | ₩75,556 | ₩71,009 | ₩73,960 | +4.04% | 507.7만 |
|---|
| 2026.02.02 | ₩68,514 | ₩70,700 | ₩68,098 | ₩70,607 | +3.05% | 478.8만 |
|---|
| 2026.01.30 | ₩70,419 | ₩71,626 | ₩67,066 | ₩68,179 | -3.18% | 479.2만 |
|---|
| 2026.01.29 | ₩71,009 | ₩71,934 | ₩69,775 | ₩71,492 | +0.68% | 514.4만 |
|---|
| 2026.01.28 | ₩70,151 | ₩72,095 | ₩69,614 | ₩70,244 | +0.13% | 482.2만 |
|---|
| 2026.01.27 | ₩67,119 | ₩70,177 | ₩67,119 | ₩69,480 | +3.52% | 538.8만 |
|---|
| 2026.01.26 | ₩67,911 | ₩68,608 | ₩66,261 | ₩66,811 | -1.62% | 441만 |
|---|
| 2026.01.23 | ₩64,316 | ₩70,083 | ₩63,699 | ₩68,232 | +6.09% | 810.1만 |
|---|
| 2026.01.22 | ₩66,127 | ₩66,958 | ₩63,592 | ₩65,536 | -0.89% | 475.7만 |
|---|
| 2026.01.21 | ₩65,054 | ₩67,012 | ₩64,638 | ₩65,671 | +0.95% | 401만 |
|---|
| 2026.01.20 | ₩66,274 | ₩66,583 | ₩63,270 | ₩63,846 | -3.66% | 254.7만 |
|---|
| 2026.01.16 | ₩66,274 | ₩67,508 | ₩65,255 | ₩67,119 | +1.28% | 340.8만 |
|---|
| 2026.01.15 | ₩64,517 | ₩67,092 | ₩64,517 | ₩66,609 | +3.24% | 308.9만 |
|---|
| 2026.01.14 | ₩63,994 | ₩64,691 | ₩62,210 | ₩64,101 | +0.17% | 300.7만 |
|---|
| 2026.01.13 | ₩64,115 | ₩65,872 | ₩63,404 | ₩64,182 | +0.10% | 310.2만 |
|---|
| 2026.01.12 | ₩66,381 | ₩66,462 | ₩64,638 | ₩65,282 | -1.66% | 285만 |
|---|
| 2026.01.09 | ₩65,925 | ₩67,589 | ₩65,630 | ₩67,039 | +1.69% | 337.9만 |
|---|
| 2026.01.08 | ₩66,422 | ₩66,650 | ₩64,866 | ₩65,161 | -1.90% | 388.6만 |
|---|
| 2026.01.07 | ₩68,447 | ₩69,064 | ₩66,663 | ₩66,797 | -2.41% | 363.4만 |
|---|
| 2026.01.06 | ₩70,727 | ₩70,727 | ₩67,562 | ₩68,045 | -3.79% | 439.9만 |
|---|
| 2026.01.05 | ₩68,863 | ₩70,942 | ₩68,769 | ₩69,708 | +1.23% | 284.8만 |
|---|
| 2026.01.02 | ₩67,911 | ₩69,855 | ₩67,468 | ₩69,104 | +1.76% | 177.7만 |
|---|
| 2025.12.31 | ₩67,763 | ₩67,763 | ₩66,784 | ₩67,468 | -0.44% | 122.5만 |
|---|
| 2025.12.30 | ₩67,334 | ₩68,313 | ₩66,690 | ₩67,240 | -0.14% | 159.2만 |
|---|
| 2025.12.29 | ₩68,568 | ₩68,809 | ₩67,294 | ₩67,454 | -1.62% | 163.7만 |
|---|
| 2025.12.26 | ₩68,809 | ₩69,399 | ₩68,541 | ₩69,064 | +0.37% | 100.1만 |
|---|
| 2025.12.24 | ₩68,554 | ₩69,051 | ₩68,004 | ₩68,917 | +0.53% | 125.6만 |
|---|
| 2025.12.23 | ₩71,572 | ₩71,572 | ₩68,554 | ₩68,648 | -4.09% | 279.2만 |
|---|
| 2025.12.22 | ₩69,896 | ₩72,055 | ₩69,748 | ₩71,733 | +2.63% | 217.8만 |
|---|
| 2025.12.19 | ₩70,003 | ₩70,513 | ₩68,286 | ₩69,748 | -0.36% | 386.3만 |
|---|
| 2025.12.18 | ₩69,627 | ₩70,982 | ₩69,359 | ₩69,574 | -0.08% | 197.6만 |
|---|
| 2025.12.17 | ₩70,513 | ₩71,036 | ₩68,581 | ₩68,729 | -2.53% | 287.7만 |
|---|
| 2025.12.16 | ₩70,231 | ₩71,425 | ₩69,037 | ₩70,311 | +0.11% | 294.7만 |
|---|
| 2025.12.15 | ₩69,963 | ₩70,593 | ₩68,474 | ₩69,601 | -0.52% | 298만 |
|---|
| 2025.12.12 | ₩70,700 | ₩72,270 | ₩68,742 | ₩68,943 | -2.49% | 317만 |
|---|
| 2025.12.11 | ₩69,091 | ₩70,808 | ₩68,863 | ₩70,486 | +2.02% | 346.8만 |
|---|
| 2025.12.10 | ₩66,489 | ₩69,507 | ₩66,127 | ₩69,413 | +4.40% | 457.8만 |
|---|
| 2025.12.09 | ₩65,872 | ₩67,830 | ₩65,295 | ₩66,448 | +0.88% | 327.1만 |
|---|
| 2025.12.08 | ₩66,395 | ₩66,623 | ₩64,839 | ₩65,979 | -0.63% | 407.1만 |
|---|
| 2025.12.05 | ₩63,444 | ₩66,985 | ₩63,283 | ₩66,596 | +4.97% | 574만 |
|---|
| 2025.12.04 | ₩61,714 | ₩64,718 | ₩60,346 | ₩63,471 | +2.85% | 720.7만 |
|---|
| 2025.12.03 | ₩57,515 | ₩61,164 | ₩57,475 | ₩60,855 | +5.81% | 591.9만 |
|---|
| 2025.12.02 | ₩57,153 | ₩58,763 | ₩56,804 | ₩57,220 | +0.12% | 328.8만 |
|---|
| 2025.12.01 | ₩56,496 | ₩57,529 | ₩55,959 | ₩57,033 | +0.95% | 285.4만 |
|---|
| 2025.11.28 | ₩57,140 | ₩57,878 | ₩56,858 | ₩57,489 | +0.61% | 149.6만 |
|---|
| 2025.11.26 | ₩55,329 | ₩58,092 | ₩55,235 | ₩57,019 | +3.05% | 355만 |
|---|
| 2025.11.25 | ₩54,296 | ₩56,147 | ₩54,122 | ₩55,342 | +1.93% | 369.3만 |
|---|
| 2025.11.24 | ₩53,196 | ₩54,216 | ₩52,512 | ₩54,015 | +1.54% | 288.6만 |
|---|
| 2025.11.21 | ₩51,386 | ₩54,176 | ₩50,916 | ₩53,022 | +3.18% | 333.5만 |
|---|
| 2025.11.20 | ₩52,311 | ₩52,942 | ₩50,473 | ₩50,728 | -3.03% | 349.6만 |
|---|
| 2025.11.19 | ₩53,156 | ₩53,465 | ₩51,345 | ₩51,801 | -2.55% | 252만 |
|---|
| 2025.11.18 | ₩52,177 | ₩53,156 | ₩51,801 | ₩52,378 | +0.39% | 471.7만 |
|---|
| 2025.11.17 | ₩55,758 | ₩55,879 | ₩52,405 | ₩52,459 | -5.92% | 341.7만 |
|---|
| 2025.11.14 | ₩55,396 | ₩56,509 | ₩54,994 | ₩55,892 | +0.90% | 322.9만 |
|---|
| 2025.11.13 | ₩57,489 | ₩58,508 | ₩56,429 | ₩56,791 | -1.21% | 241.7만 |
|---|
| 2025.11.12 | ₩56,550 | ₩58,267 | ₩56,469 | ₩58,240 | +2.99% | 262.4만 |
|---|
| 2025.11.11 | ₩56,872 | ₩57,381 | ₩55,597 | ₩56,389 | -0.85% | 265.5만 |
|---|
| 2025.11.10 | ₩58,816 | ₩59,782 | ₩56,778 | ₩56,818 | -3.40% | 410.8만 |
|---|
| 2025.11.07 | ₩54,645 | ₩58,280 | ₩53,947 | ₩57,582 | +5.38% | 476.9만 |
|---|
| 2025.11.06 | ₩55,933 | ₩56,804 | ₩54,444 | ₩55,168 | -1.37% | 302.2만 |
|---|
| 2025.11.05 | ₩54,296 | ₩56,939 | ₩54,095 | ₩56,147 | +3.41% | 623만 |
|---|
| 2025.11.04 | ₩54,243 | ₩55,074 | ₩53,411 | ₩54,216 | -0.05% | 340.6만 |
|---|
| 2025.11.03 | ₩56,067 | ₩56,268 | ₩54,725 | ₩55,088 | -1.75% | 316만 |
|---|
| 2025.10.31 | ₩54,323 | ₩56,067 | ₩54,256 | ₩55,973 | +3.04% | 309만 |
|---|
| 2025.10.30 | ₩55,329 | ₩56,080 | ₩54,524 | ₩54,591 | -1.33% | 278.4만 |
|---|
| 2025.10.29 | ₩57,435 | ₩58,012 | ₩55,436 | ₩56,027 | -2.45% | 524.2만 |
|---|
| 2025.10.28 | ₩59,501 | ₩59,729 | ₩57,636 | ₩57,676 | -3.07% | 395.5만 |
|---|
| 2025.10.27 | ₩59,729 | ₩60,413 | ₩58,977 | ₩60,064 | +0.56% | 431.1만 |
|---|
| 2025.10.24 | ₩59,326 | ₩60,587 | ₩58,374 | ₩58,709 | -1.04% | 1146만 |
|---|
| 2025.10.23 | ₩63,967 | ₩64,141 | ₩62,197 | ₩62,545 | -2.22% | 509.8만 |
|---|
| 2025.10.22 | ₩65,483 | ₩65,912 | ₩63,820 | ₩63,954 | -2.34% | 224만 |
|---|
| 2025.10.21 | ₩64,463 | ₩65,979 | ₩64,289 | ₩65,738 | +1.98% | 274.2만 |
|---|
| 2025.10.20 | ₩63,873 | ₩65,429 | ₩63,256 | ₩65,054 | +1.85% | 297.5만 |
|---|
| 2025.10.17 | ₩64,021 | ₩64,356 | ₩63,135 | ₩63,457 | -0.88% | 222.3만 |
|---|
| 2025.10.16 | ₩65,724 | ₩65,899 | ₩62,639 | ₩64,088 | -2.49% | 225.4만 |
|---|
| 2025.10.15 | ₩66,502 | ₩66,972 | ₩65,295 | ₩65,510 | -1.49% | 241.4만 |
|---|
| 2025.10.14 | ₩63,605 | ₩66,824 | ₩63,310 | ₩66,288 | +4.22% | 210.9만 |
|---|
| 2025.10.13 | ₩63,417 | ₩65,067 | ₩63,417 | ₩64,745 | +2.09% | 223.5만 |
|---|
| 2025.10.10 | ₩66,167 | ₩67,226 | ₩63,229 | ₩63,337 | -4.28% | 272.1만 |
|---|