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 | ₩52,436 | ₩52,959 | ₩51,457 | ₩52,785 | +0.66% | 343.8만 |
| 2026.10.08 | ₩51,966 | ₩53,294 | ₩51,953 | ₩52,999 | +1.99% | 380.9만 |
| 2026.10.07 | ₩52,610 | ₩53,160 | ₩52,007 | ₩53,093 | +0.92% | 275.6만 |
| 2026.10.06 | ₩53,509 | ₩54,877 | ₩52,838 | ₩53,495 | -0.03% | 337.9만 |
| 2026.10.05 | ₩52,972 | ₩53,509 | ₩52,463 | ₩52,557 | -0.78% | 288만 |
| 2026.10.02 | ₩54,059 | ₩54,528 | ₩52,597 | ₩53,012 | -1.94% | 266.3만 |
| 2026.10.01 | ₩51,712 | ₩53,080 | ₩51,510 | ₩52,959 | +2.41% | 286.1만 |
| 2026.09.30 | ₩53,066 | ₩53,723 | ₩51,309 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,899 |
| -2.20% |
| 459.7만 |
| 2026.09.29 | ₩54,045 | ₩54,313 | ₩52,744 | ₩53,549 | -0.92% | 385.9만 |
|---|
| 2026.09.28 | ₩53,804 | ₩54,568 | ₩52,999 | ₩53,240 | -1.05% | 365.3만 |
|---|
| 2026.09.25 | ₩54,716 | ₩55,708 | ₩54,005 | ₩54,903 | +0.34% | 241.5만 |
|---|
| 2026.09.24 | ₩52,972 | ₩54,810 | ₩52,101 | ₩53,683 | +1.34% | 377.2만 |
|---|
| 2026.09.23 | ₩55,319 | ₩56,405 | ₩52,972 | ₩53,240 | -3.76% | 407.9만 |
|---|
| 2026.09.22 | ₩58,444 | ₩58,444 | ₩55,923 | ₩56,204 | -3.83% | 289.8만 |
|---|
| 2026.09.21 | ₩56,298 | ₩56,298 | ₩54,930 | ₩56,191 | -0.19% | 236만 |
|---|
| 2026.09.18 | ₩53,750 | ₩54,742 | ₩53,308 | ₩54,367 | +1.15% | 328.6만 |
|---|
| 2026.09.17 | ₩54,582 | ₩54,850 | ₩53,589 | ₩53,656 | -1.70% | 249.9만 |
|---|
| 2026.09.16 | ₩55,118 | ₩55,118 | ₩52,141 | ₩53,214 | -3.45% | 254만 |
|---|
| 2026.09.15 | ₩54,394 | ₩54,568 | ₩52,798 | ₩53,522 | -1.60% | 285.5만 |
|---|
| 2026.09.14 | ₩53,643 | ₩54,957 | ₩53,509 | ₩54,595 | +1.77% | 238.8만 |
|---|
| 2026.09.11 | ₩55,306 | ₩55,453 | ₩54,085 | ₩55,198 | -0.19% | 283.3만 |
|---|
| 2026.09.10 | ₩53,200 | ₩54,796 | ₩52,838 | ₩53,790 | +1.11% | 243.1만 |
|---|
| 2026.09.09 | ₩53,777 | ₩54,582 | ₩53,495 | ₩54,126 | +0.65% | 198.6만 |
|---|
| 2026.09.08 | ₩55,695 | ₩56,191 | ₩54,461 | ₩54,635 | -1.90% | 221.1만 |
|---|
| 2026.09.04 | ₩55,426 | ₩57,237 | ₩55,426 | ₩56,379 | +1.72% | 196.4만 |
|---|
| 2026.09.03 | ₩56,244 | ₩56,459 | ₩54,823 | ₩55,520 | -1.29% | 171.3만 |
|---|
| 2026.09.02 | ₩55,547 | ₩56,875 | ₩55,373 | ₩55,775 | +0.41% | 198.7만 |
|---|
| 2026.09.01 | ₩54,461 | ₩55,373 | ₩54,206 | ₩54,568 | +0.20% | 235.8만 |
|---|
| 2026.08.31 | ₩55,695 | ₩55,990 | ₩55,198 | ₩55,426 | -0.48% | 199.7만 |
|---|
| 2026.08.28 | ₩57,291 | ₩58,109 | ₩56,553 | ₩56,754 | -0.94% | 213.1만 |
|---|
| 2026.08.27 | ₩57,505 | ₩58,283 | ₩56,472 | ₩56,593 | -1.59% | 172.9만 |
|---|
| 2026.08.26 | ₩58,980 | ₩59,517 | ₩57,559 | ₩57,666 | -2.23% | 199.7만 |
|---|
| 2026.08.25 | ₩57,398 | ₩58,243 | ₩56,472 | ₩58,109 | +1.24% | 235.6만 |
|---|
| 2026.08.24 | ₩56,928 | ₩56,928 | ₩55,064 | ₩55,735 | -2.10% | 312.9만 |
|---|
| 2026.08.21 | ₩54,850 | ₩55,212 | ₩53,763 | ₩54,193 | -1.20% | 262.1만 |
|---|
| 2026.08.20 | ₩54,541 | ₩54,930 | ₩53,468 | ₩53,884 | -1.20% | 313.9만 |
|---|
| 2026.08.19 | ₩57,130 | ₩57,545 | ₩55,172 | ₩55,292 | -3.22% | 228.1만 |
|---|
| 2026.08.18 | ₩58,269 | ₩58,484 | ₩56,687 | ₩56,875 | -2.39% | 240.6만 |
|---|
| 2026.08.17 | ₩61,099 | ₩61,139 | ₩58,873 | ₩59,061 | -3.34% | 311.4만 |
|---|
| 2026.08.14 | ₩63,339 | ₩63,795 | ₩61,367 | ₩61,636 | -2.69% | 235.2만 |
|---|
| 2026.08.13 | ₩64,707 | ₩65,672 | ₩63,594 | ₩63,701 | -1.55% | 199.4만 |
|---|
| 2026.08.12 | ₩65,484 | ₩66,048 | ₩63,124 | ₩63,526 | -2.99% | 150.7만 |
|---|
| 2026.08.11 | ₩63,687 | ₩65,820 | ₩63,567 | ₩64,908 | +1.92% | 216.4만 |
|---|
| 2026.08.10 | ₩65,779 | ₩65,779 | ₩63,379 | ₩63,379 | -3.65% | 242.7만 |
|---|
| 2026.08.07 | ₩68,931 | ₩68,931 | ₩66,973 | ₩67,000 | -2.80% | 215.7만 |
|---|
| 2026.08.06 | ₩69,025 | ₩69,762 | ₩67,563 | ₩67,979 | -1.52% | 185.1만 |
|---|
| 2026.08.05 | ₩70,218 | ₩71,908 | ₩69,628 | ₩69,803 | -0.59% | 249.7만 |
|---|
| 2026.08.04 | ₩69,213 | ₩70,715 | ₩68,328 | ₩70,473 | +1.82% | 261.5만 |
|---|
| 2026.08.03 | ₩65,578 | ₩68,086 | ₩65,578 | ₩67,335 | +2.68% | 235만 |
|---|
| 2026.07.31 | ₩63,889 | ₩64,251 | ₩62,775 | ₩63,634 | -0.40% | 181.9만 |
|---|
| 2026.07.30 | ₩63,258 | ₩63,580 | ₩61,689 | ₩63,352 | +0.15% | 223.7만 |
|---|
| 2026.07.29 | ₩62,762 | ₩63,647 | ₩61,381 | ₩61,475 | -2.05% | 295.3만 |
|---|
| 2026.07.28 | ₩63,835 | ₩66,705 | ₩63,017 | ₩65,189 | +2.12% | 330.8만 |
|---|
| 2026.07.27 | ₩63,701 | ₩64,707 | ₩62,145 | ₩63,701 | 0.00% | 313.1만 |
|---|
| 2026.07.24 | ₩60,268 | ₩63,379 | ₩59,436 | ₩61,864 | +2.65% | 345.9만 |
|---|
| 2026.07.23 | ₩57,733 | ₩60,120 | ₩56,633 | ₩60,013 | +3.95% | 467.6만 |
|---|
| 2026.07.22 | ₩58,337 | ₩59,544 | ₩55,587 | ₩59,490 | +1.98% | 690.4만 |
|---|
| 2026.07.21 | ₩62,293 | ₩62,735 | ₩60,777 | ₩60,965 | -2.13% | 320.3만 |
|---|
| 2026.07.20 | ₩61,287 | ₩62,668 | ₩60,536 | ₩61,743 | +0.74% | 307.7만 |
|---|
| 2026.07.17 | ₩62,494 | ₩62,494 | ₩60,536 | ₩61,032 | -2.34% | 351.1만 |
|---|
| 2026.07.16 | ₩63,634 | ₩65,887 | ₩63,124 | ₩63,862 | +0.36% | 242.4만 |
|---|
| 2026.07.15 | ₩63,205 | ₩64,961 | ₩62,467 | ₩64,210 | +1.59% | 286.8만 |
|---|
| 2026.07.14 | ₩63,044 | ₩64,009 | ₩61,823 | ₩62,856 | -0.30% | 230.1만 |
|---|
| 2026.07.13 | ₩65,900 | ₩66,383 | ₩62,467 | ₩62,762 | -4.76% | 332.1만 |
|---|
| 2026.07.10 | ₩68,167 | ₩68,193 | ₩65,189 | ₩66,276 | -2.77% | 195.3만 |
|---|
| 2026.07.09 | ₩64,371 | ₩67,805 | ₩64,264 | ₩67,241 | +4.46% | 283.3만 |
|---|
| 2026.07.08 | ₩64,036 | ₩64,546 | ₩61,823 | ₩63,741 | -0.46% | 452.5만 |
|---|
| 2026.07.07 | ₩68,475 | ₩69,736 | ₩65,189 | ₩65,833 | -3.86% | 347.8만 |
|---|
| 2026.07.06 | ₩69,226 | ₩70,446 | ₩67,281 | ₩67,603 | -2.34% | 272.4만 |
|---|
| 2026.07.02 | ₩71,036 | ₩71,747 | ₩67,255 | ₩68,515 | -3.55% | 224.2만 |
|---|
| 2026.07.01 | ₩70,822 | ₩71,559 | ₩68,676 | ₩68,730 | -2.95% | 253.2만 |
|---|
| 2026.06.30 | ₩69,414 | ₩70,674 | ₩69,011 | ₩70,004 | +0.85% | 324만 |
|---|
| 2026.06.29 | ₩70,996 | ₩71,345 | ₩67,590 | ₩69,642 | -1.91% | 500.2만 |
|---|
| 2026.06.26 | ₩71,077 | ₩72,458 | ₩71,036 | ₩72,230 | +1.62% | 400.8만 |
|---|
| 2026.06.25 | ₩69,937 | ₩72,847 | ₩69,682 | ₩71,466 | +2.19% | 324.4만 |
|---|
| 2026.06.24 | ₩67,054 | ₩70,768 | ₩67,054 | ₩69,146 | +3.12% | 343.8만 |
|---|
| 2026.06.23 | ₩64,210 | ₩67,255 | ₩63,795 | ₩65,994 | +2.78% | 324.2만 |
|---|
| 2026.06.22 | ₩65,243 | ₩67,617 | ₩64,975 | ₩65,444 | +0.31% | 258.4만 |
|---|
| 2026.06.18 | ₩66,946 | ₩68,140 | ₩65,484 | ₩66,061 | -1.32% | 427.9만 |
|---|
| 2026.06.17 | ₩65,404 | ₩67,442 | ₩64,599 | ₩64,733 | -1.03% | 294만 |
|---|
| 2026.06.16 | ₩66,289 | ₩68,328 | ₩65,833 | ₩65,860 | -0.65% | 272.2만 |
|---|
| 2026.06.15 | ₩67,054 | ₩69,065 | ₩65,538 | ₩65,820 | -1.84% | 435.6만 |
|---|
| 2026.06.12 | ₩63,513 | ₩64,573 | ₩61,501 | ₩63,459 | -0.08% | 311.3만 |
|---|
| 2026.06.11 | ₩55,681 | ₩62,628 | ₩55,574 | ₩62,574 | +12.38% | 407.8만 |
|---|
| 2026.06.10 | ₩59,181 | ₩59,235 | ₩55,373 | ₩55,896 | -5.55% | 313.9만 |
|---|
| 2026.06.09 | ₩57,934 | ₩60,978 | ₩56,995 | ₩60,522 | +4.47% | 572.8만 |
|---|
| 2026.06.08 | ₩57,130 | ₩57,518 | ₩56,070 | ₩56,647 | -0.85% | 254.2만 |
|---|
| 2026.06.05 | ₩57,156 | ₩58,672 | ₩56,794 | ₩57,425 | +0.47% | 308만 |
|---|
| 2026.06.04 | ₩57,451 | ₩57,451 | ₩55,869 | ₩57,250 | -0.35% | 337만 |
|---|
| 2026.06.03 | ₩57,532 | ₩58,591 | ₩56,124 | ₩56,151 | -2.40% | 363.1만 |
|---|
| 2026.06.02 | ₩59,946 | ₩60,160 | ₩58,283 | ₩58,886 | -1.77% | 281.9만 |
|---|
| 2026.06.01 | ₩59,342 | ₩60,335 | ₩58,149 | ₩59,704 | +0.61% | 269.1만 |
|---|
| 2026.05.29 | ₩62,467 | ₩64,237 | ₩61,703 | ₩61,716 | -1.20% | 361.8만 |
|---|
| 2026.05.28 | ₩60,402 | ₩62,950 | ₩60,013 | ₩62,480 | +3.44% | 278.6만 |
|---|
| 2026.05.27 | ₩60,670 | ₩62,159 | ₩59,490 | ₩61,649 | +1.61% | 410.2만 |
|---|
| 2026.05.26 | ₩57,358 | ₩59,047 | ₩56,928 | ₩58,725 | +2.38% | 371.2만 |
|---|
| 2026.05.22 | ₩55,507 | ₩56,191 | ₩54,394 | ₩55,440 | -0.12% | 212.1만 |
|---|
| 2026.05.21 | ₩52,034 | ₩55,400 | ₩51,631 | ₩55,105 | +5.90% | 368만 |
|---|
| 2026.05.20 | ₩48,842 | ₩54,059 | ₩48,480 | ₩53,442 | +9.42% | 492만 |
|---|
| 2026.05.19 | ₩49,459 | ₩49,459 | ₩48,064 | ₩48,560 | -1.82% | 326.9만 |
|---|
| 2026.05.18 | ₩49,620 | ₩51,591 | ₩49,418 | ₩50,102 | +0.97% | 324.2만 |
|---|
| 2026.05.15 | ₩50,236 | ₩50,934 | ₩49,485 | ₩49,539 | -1.39% | 277.8만 |
|---|
| 2026.05.14 | ₩52,302 | ₩52,905 | ₩50,666 | ₩51,175 | -2.15% | 264만 |
|---|
| 2026.05.13 | ₩51,108 | ₩51,993 | ₩51,068 | ₩51,712 | +1.18% | 206.2만 |
|---|
| 2026.05.12 | ₩51,953 | ₩52,235 | ₩50,746 | ₩51,940 | -0.03% | 244.7만 |
|---|
| 2026.05.11 | ₩53,938 | ₩54,179 | ₩52,020 | ₩52,382 | -2.88% | 298.4만 |
|---|
| 2026.05.08 | ₩54,903 | ₩55,386 | ₩54,032 | ₩54,769 | -0.24% | 220.7만 |
|---|
| 2026.05.07 | ₩55,319 | ₩56,459 | ₩53,710 | ₩54,434 | -1.60% | 314.5만 |
|---|
| 2026.05.06 | ₩54,367 | ₩54,944 | ₩53,750 | ₩54,327 | -0.07% | 492.9만 |
|---|
| 2026.05.05 | ₩49,995 | ₩51,725 | ₩49,727 | ₩51,645 | +3.30% | 349만 |
|---|
| 2026.05.04 | ₩51,028 | ₩51,752 | ₩48,802 | ₩49,566 | -2.86% | 532.2만 |
|---|
| 2026.05.01 | ₩51,698 | ₩54,099 | ₩50,800 | ₩51,698 | 0.00% | 424.8만 |
|---|
| 2026.04.30 | ₩52,382 | ₩52,945 | ₩51,645 | ₩52,449 | +0.13% | 194.5만 |
|---|
| 2026.04.29 | ₩52,878 | ₩53,308 | ₩50,733 | ₩51,376 | -2.84% | 373.8만 |
|---|
| 2026.04.28 | ₩53,790 | ₩54,702 | ₩53,053 | ₩53,361 | -0.80% | 329.6만 |
|---|
| 2026.04.27 | ₩56,084 | ₩56,942 | ₩54,193 | ₩54,233 | -3.30% | 334.1만 |
|---|
| 2026.04.24 | ₩55,990 | ₩56,821 | ₩55,024 | ₩55,775 | -0.38% | 361.3만 |
|---|
| 2026.04.23 | ₩54,032 | ₩57,653 | ₩54,032 | ₩55,198 | +2.16% | 525.9만 |
|---|
| 2026.04.22 | ₩56,244 | ₩56,620 | ₩53,562 | ₩54,689 | -2.77% | 535.4만 |
|---|
| 2026.04.21 | ₩56,325 | ₩59,141 | ₩55,051 | ₩55,587 | -1.31% | 856.2만 |
|---|
| 2026.04.20 | ₩60,067 | ₩60,683 | ₩58,176 | ₩58,390 | -2.79% | 614.7만 |
|---|
| 2026.04.17 | ₩58,632 | ₩63,433 | ₩58,216 | ₩60,885 | +3.84% | 853.6만 |
|---|
| 2026.04.16 | ₩57,331 | ₩58,055 | ₩54,756 | ₩55,185 | -3.74% | 368.8만 |
|---|
| 2026.04.15 | ₩57,264 | ₩58,430 | ₩56,244 | ₩57,049 | -0.37% | 361.9만 |
|---|
| 2026.04.14 | ₩54,528 | ₩58,149 | ₩54,528 | ₩57,156 | +4.82% | 481.9만 |
|---|
| 2026.04.13 | ₩51,899 | ₩54,045 | ₩50,987 | ₩53,603 | +3.28% | 370.5만 |
|---|
| 2026.04.10 | ₩53,804 | ₩54,032 | ₩52,557 | ₩52,972 | -1.55% | 244.7만 |
|---|
| 2026.04.09 | ₩52,677 | ₩53,777 | ₩51,242 | ₩53,509 | +1.58% | 365.2만 |
|---|
| 2026.04.08 | ₩55,856 | ₩58,001 | ₩52,852 | ₩53,522 | -4.18% | 981.2만 |
|---|
| 2026.04.07 | ₩50,089 | ₩50,344 | ₩48,252 | ₩49,526 | -1.12% | 533.8만 |
|---|
| 2026.04.06 | ₩49,955 | ₩51,510 | ₩49,365 | ₩50,934 | +1.96% | 291.5만 |
|---|
| 2026.04.02 | ₩48,211 | ₩50,746 | ₩47,085 | ₩50,062 | +3.84% | 408.1만 |
|---|
| 2026.04.01 | ₩50,666 | ₩52,141 | ₩50,129 | ₩50,491 | -0.34% | 511만 |
|---|
| 2026.03.31 | ₩47,085 | ₩49,553 | ₩46,347 | ₩49,325 | +4.76% | 504.2만 |
|---|
| 2026.03.30 | ₩47,085 | ₩47,085 | ₩44,296 | ₩45,851 | -2.62% | 887.9만 |
|---|
| 2026.03.27 | ₩51,014 | ₩51,645 | ₩48,131 | ₩48,493 | -4.94% | 497.7만 |
|---|
| 2026.03.26 | ₩51,832 | ₩53,308 | ₩51,457 | ₩52,235 | +0.78% | 281만 |
|---|
| 2026.03.25 | ₩53,187 | ₩54,474 | ₩51,738 | ₩52,677 | -0.96% | 378.2만 |
|---|
| 2026.03.24 | ₩51,001 | ₩52,235 | ₩50,062 | ₩51,604 | +1.18% | 389.2만 |
|---|
| 2026.03.23 | ₩51,806 | ₩53,455 | ₩50,827 | ₩51,806 | 0.00% | 534만 |
|---|
| 2026.03.20 | ₩50,692 | ₩51,001 | ₩49,244 | ₩49,499 | -2.35% | 482.4만 |
|---|
| 2026.03.19 | ₩49,968 | ₩51,242 | ₩49,190 | ₩50,867 | +1.80% | 636.1만 |
|---|
| 2026.03.18 | ₩51,846 | ₩53,348 | ₩50,679 | ₩50,800 | -2.02% | 600.6만 |
|---|
| 2026.03.17 | ₩53,375 | ₩55,520 | ₩52,154 | ₩52,235 | -2.14% | 562.8만 |
|---|
| 2026.03.16 | ₩51,470 | ₩51,980 | ₩50,156 | ₩51,551 | +0.16% | 589.5만 |
|---|
| 2026.03.13 | ₩52,194 | ₩52,342 | ₩50,330 | ₩50,961 | -2.36% | 571.5만 |
|---|
| 2026.03.12 | ₩54,179 | ₩54,729 | ₩51,698 | ₩51,832 | -4.33% | 649.3만 |
|---|
| 2026.03.11 | ₩56,499 | ₩57,130 | ₩54,970 | ₩55,413 | -1.92% | 420.1만 |
|---|
| 2026.03.10 | ₩57,465 | ₩59,409 | ₩55,373 | ₩56,781 | -1.19% | 477.6만 |
|---|
| 2026.03.09 | ₩54,984 | ₩58,135 | ₩52,087 | ₩58,015 | +5.51% | 675.1만 |
|---|
| 2026.03.06 | ₩57,009 | ₩58,068 | ₩56,084 | ₩56,727 | -0.49% | 939.5만 |
|---|
| 2026.03.05 | ₩63,030 | ₩63,647 | ₩58,135 | ₩58,739 | -6.81% | 886.9만 |
|---|
| 2026.03.04 | ₩67,456 | ₩68,247 | ₩64,653 | ₩64,841 | -3.88% | 235.5만 |
|---|
| 2026.03.03 | ₩65,002 | ₩68,368 | ₩62,655 | ₩66,718 | +2.64% | 320.1만 |
|---|
| 2026.03.02 | ₩67,054 | ₩69,374 | ₩65,136 | ₩68,086 | +1.54% | 261.8만 |
|---|
| 2026.02.27 | ₩71,157 | ₩72,136 | ₩68,515 | ₩69,199 | -2.75% | 317.2만 |
|---|
| 2026.02.26 | ₩73,759 | ₩75,677 | ₩72,994 | ₩74,161 | +0.55% | 251만 |
|---|
| 2026.02.25 | ₩71,332 | ₩73,692 | ₩69,856 | ₩72,847 | +2.12% | 233.2만 |
|---|
| 2026.02.24 | ₩67,898 | ₩71,908 | ₩67,858 | ₩70,420 | +3.71% | 338만 |
|---|
| 2026.02.23 | ₩69,789 | ₩70,661 | ₩67,107 | ₩67,898 | -2.71% | 301.7만 |
|---|
| 2026.02.20 | ₩69,494 | ₩71,372 | ₩68,958 | ₩70,513 | +1.47% | 257.9만 |
|---|
| 2026.02.19 | ₩73,866 | ₩73,866 | ₩69,883 | ₩69,910 | -5.36% | 300.1만 |
|---|
| 2026.02.18 | ₩75,100 | ₩77,849 | ₩72,887 | ₩74,885 | -0.29% | 288.3만 |
|---|
| 2026.02.17 | ₩73,960 | ₩77,755 | ₩73,491 | ₩76,548 | +3.50% | 235.3만 |
|---|
| 2026.02.13 | ₩75,569 | ₩76,280 | ₩72,968 | ₩74,121 | -1.92% | 303.1만 |
|---|
| 2026.02.12 | ₩78,345 | ₩79,780 | ₩73,088 | ₩74,684 | -4.67% | 282.7만 |
|---|
| 2026.02.11 | ₩79,619 | ₩81,135 | ₩76,736 | ₩77,112 | -3.15% | 200.2만 |
|---|
| 2026.02.10 | ₩80,317 | ₩80,799 | ₩79,056 | ₩79,311 | -1.25% | 381.6만 |
|---|
| 2026.02.09 | ₩79,123 | ₩81,309 | ₩78,453 | ₩80,746 | +2.05% | 208만 |
|---|
| 2026.02.06 | ₩74,805 | ₩80,571 | ₩74,456 | ₩79,727 | +6.58% | 438.4만 |
|---|
| 2026.02.05 | ₩74,684 | ₩75,288 | ₩72,901 | ₩74,108 | -0.77% | 270.4만 |
|---|
| 2026.02.04 | ₩74,429 | ₩75,529 | ₩72,136 | ₩75,288 | +1.15% | 340.4만 |
|---|
| 2026.02.03 | ₩71,077 | ₩75,542 | ₩70,996 | ₩73,947 | +4.04% | 507.7만 |
|---|
| 2026.02.02 | ₩68,502 | ₩70,688 | ₩68,086 | ₩70,594 | +3.05% | 478.8만 |
|---|
| 2026.01.30 | ₩70,406 | ₩71,613 | ₩67,054 | ₩68,167 | -3.18% | 479.2만 |
|---|
| 2026.01.29 | ₩70,996 | ₩71,922 | ₩69,762 | ₩71,479 | +0.68% | 514.4만 |
|---|
| 2026.01.28 | ₩70,138 | ₩72,083 | ₩69,602 | ₩70,232 | +0.13% | 482.2만 |
|---|
| 2026.01.27 | ₩67,107 | ₩70,165 | ₩67,107 | ₩69,467 | +3.52% | 538.8만 |
|---|
| 2026.01.26 | ₩67,898 | ₩68,596 | ₩66,249 | ₩66,799 | -1.62% | 441만 |
|---|
| 2026.01.23 | ₩64,304 | ₩70,071 | ₩63,687 | ₩68,220 | +6.09% | 810.1만 |
|---|
| 2026.01.22 | ₩66,115 | ₩66,946 | ₩63,580 | ₩65,525 | -0.89% | 475.7만 |
|---|
| 2026.01.21 | ₩65,042 | ₩67,000 | ₩64,626 | ₩65,659 | +0.95% | 401만 |
|---|
| 2026.01.20 | ₩66,262 | ₩66,571 | ₩63,258 | ₩63,835 | -3.66% | 254.7만 |
|---|
| 2026.01.16 | ₩66,262 | ₩67,496 | ₩65,243 | ₩67,107 | +1.28% | 340.8만 |
|---|
| 2026.01.15 | ₩64,505 | ₩67,080 | ₩64,505 | ₩66,598 | +3.24% | 308.9만 |
|---|
| 2026.01.14 | ₩63,982 | ₩64,680 | ₩62,199 | ₩64,090 | +0.17% | 300.7만 |
|---|
| 2026.01.13 | ₩64,103 | ₩65,860 | ₩63,392 | ₩64,170 | +0.10% | 310.2만 |
|---|
| 2026.01.12 | ₩66,370 | ₩66,450 | ₩64,626 | ₩65,270 | -1.66% | 285만 |
|---|
| 2026.01.09 | ₩65,914 | ₩67,577 | ₩65,619 | ₩67,027 | +1.69% | 337.9만 |
|---|
| 2026.01.08 | ₩66,410 | ₩66,638 | ₩64,854 | ₩65,149 | -1.90% | 388.6만 |
|---|
| 2026.01.07 | ₩68,435 | ₩69,052 | ₩66,651 | ₩66,785 | -2.41% | 363.4만 |
|---|
| 2026.01.06 | ₩70,715 | ₩70,715 | ₩67,550 | ₩68,032 | -3.79% | 439.9만 |
|---|
| 2026.01.05 | ₩68,851 | ₩70,929 | ₩68,757 | ₩69,695 | +1.23% | 284.8만 |
|---|
| 2026.01.02 | ₩67,898 | ₩69,843 | ₩67,456 | ₩69,092 | +1.76% | 177.7만 |
|---|
| 2025.12.31 | ₩67,751 | ₩67,751 | ₩66,772 | ₩67,456 | -0.44% | 122.5만 |
|---|
| 2025.12.30 | ₩67,322 | ₩68,301 | ₩66,678 | ₩67,228 | -0.14% | 159.2만 |
|---|
| 2025.12.29 | ₩68,555 | ₩68,797 | ₩67,281 | ₩67,442 | -1.62% | 163.7만 |
|---|
| 2025.12.26 | ₩68,797 | ₩69,387 | ₩68,529 | ₩69,052 | +0.37% | 100.1만 |
|---|
| 2025.12.24 | ₩68,542 | ₩69,038 | ₩67,992 | ₩68,904 | +0.53% | 125.6만 |
|---|
| 2025.12.23 | ₩71,559 | ₩71,559 | ₩68,542 | ₩68,636 | -4.09% | 279.2만 |
|---|
| 2025.12.22 | ₩69,883 | ₩72,042 | ₩69,736 | ₩71,720 | +2.63% | 217.8만 |
|---|
| 2025.12.19 | ₩69,990 | ₩70,500 | ₩68,274 | ₩69,736 | -0.36% | 386.3만 |
|---|
| 2025.12.18 | ₩69,615 | ₩70,969 | ₩69,347 | ₩69,561 | -0.08% | 197.6만 |
|---|
| 2025.12.17 | ₩70,500 | ₩71,023 | ₩68,569 | ₩68,716 | -2.53% | 287.7만 |
|---|
| 2025.12.16 | ₩70,218 | ₩71,412 | ₩69,025 | ₩70,299 | +0.11% | 294.7만 |
|---|
| 2025.12.15 | ₩69,950 | ₩70,581 | ₩68,462 | ₩69,588 | -0.52% | 298만 |
|---|
| 2025.12.12 | ₩70,688 | ₩72,257 | ₩68,730 | ₩68,931 | -2.49% | 317만 |
|---|
| 2025.12.11 | ₩69,079 | ₩70,795 | ₩68,851 | ₩70,473 | +2.02% | 346.8만 |
|---|
| 2025.12.10 | ₩66,477 | ₩69,494 | ₩66,115 | ₩69,400 | +4.40% | 457.8만 |
|---|
| 2025.12.09 | ₩65,860 | ₩67,818 | ₩65,283 | ₩66,437 | +0.88% | 327.1만 |
|---|
| 2025.12.08 | ₩66,383 | ₩66,611 | ₩64,827 | ₩65,967 | -0.63% | 407.1만 |
|---|
| 2025.12.05 | ₩63,433 | ₩66,973 | ₩63,272 | ₩66,584 | +4.97% | 574만 |
|---|
| 2025.12.04 | ₩61,703 | ₩64,707 | ₩60,335 | ₩63,459 | +2.85% | 720.7만 |
|---|
| 2025.12.03 | ₩57,505 | ₩61,153 | ₩57,465 | ₩60,844 | +5.81% | 591.9만 |
|---|
| 2025.12.02 | ₩57,143 | ₩58,752 | ₩56,794 | ₩57,210 | +0.12% | 328.8만 |
|---|
| 2025.12.01 | ₩56,486 | ₩57,518 | ₩55,949 | ₩57,022 | +0.95% | 285.4만 |
|---|
| 2025.11.28 | ₩57,130 | ₩57,867 | ₩56,848 | ₩57,478 | +0.61% | 149.6만 |
|---|
| 2025.11.26 | ₩55,319 | ₩58,082 | ₩55,225 | ₩57,009 | +3.05% | 355만 |
|---|
| 2025.11.25 | ₩54,287 | ₩56,137 | ₩54,112 | ₩55,333 | +1.93% | 369.3만 |
|---|
| 2025.11.24 | ₩53,187 | ₩54,206 | ₩52,503 | ₩54,005 | +1.54% | 288.6만 |
|---|
| 2025.11.21 | ₩51,376 | ₩54,166 | ₩50,907 | ₩53,012 | +3.18% | 333.5만 |
|---|
| 2025.11.20 | ₩52,302 | ₩52,932 | ₩50,464 | ₩50,719 | -3.03% | 349.6만 |
|---|
| 2025.11.19 | ₩53,147 | ₩53,455 | ₩51,336 | ₩51,792 | -2.55% | 252만 |
|---|
| 2025.11.18 | ₩52,168 | ₩53,147 | ₩51,792 | ₩52,369 | +0.39% | 471.7만 |
|---|
| 2025.11.17 | ₩55,748 | ₩55,869 | ₩52,396 | ₩52,449 | -5.92% | 341.7만 |
|---|
| 2025.11.14 | ₩55,386 | ₩56,499 | ₩54,984 | ₩55,882 | +0.90% | 322.9만 |
|---|
| 2025.11.13 | ₩57,478 | ₩58,497 | ₩56,419 | ₩56,781 | -1.21% | 241.7만 |
|---|
| 2025.11.12 | ₩56,540 | ₩58,256 | ₩56,459 | ₩58,229 | +2.99% | 262.4만 |
|---|
| 2025.11.11 | ₩56,861 | ₩57,371 | ₩55,587 | ₩56,379 | -0.85% | 265.5만 |
|---|
| 2025.11.10 | ₩58,806 | ₩59,771 | ₩56,767 | ₩56,808 | -3.40% | 410.8만 |
|---|
| 2025.11.07 | ₩54,635 | ₩58,269 | ₩53,938 | ₩57,572 | +5.38% | 476.9만 |
|---|
| 2025.11.06 | ₩55,923 | ₩56,794 | ₩54,434 | ₩55,158 | -1.37% | 302.2만 |
|---|
| 2025.11.05 | ₩54,287 | ₩56,928 | ₩54,085 | ₩56,137 | +3.41% | 623만 |
|---|
| 2025.11.04 | ₩54,233 | ₩55,064 | ₩53,401 | ₩54,206 | -0.05% | 340.6만 |
|---|
| 2025.11.03 | ₩56,057 | ₩56,258 | ₩54,716 | ₩55,078 | -1.75% | 316만 |
|---|
| 2025.10.31 | ₩54,313 | ₩56,057 | ₩54,246 | ₩55,963 | +3.04% | 309만 |
|---|
| 2025.10.30 | ₩55,319 | ₩56,070 | ₩54,514 | ₩54,582 | -1.33% | 278.4만 |
|---|
| 2025.10.29 | ₩57,425 | ₩58,001 | ₩55,426 | ₩56,016 | -2.45% | 524.2만 |
|---|
| 2025.10.28 | ₩59,490 | ₩59,718 | ₩57,626 | ₩57,666 | -3.07% | 395.5만 |
|---|
| 2025.10.27 | ₩59,718 | ₩60,402 | ₩58,967 | ₩60,053 | +0.56% | 431.1만 |
|---|
| 2025.10.24 | ₩59,316 | ₩60,576 | ₩58,363 | ₩58,699 | -1.04% | 1146만 |
|---|
| 2025.10.23 | ₩63,956 | ₩64,130 | ₩62,185 | ₩62,534 | -2.22% | 509.8만 |
|---|
| 2025.10.22 | ₩65,471 | ₩65,900 | ₩63,808 | ₩63,942 | -2.34% | 224만 |
|---|
| 2025.10.21 | ₩64,452 | ₩65,967 | ₩64,277 | ₩65,726 | +1.98% | 274.2만 |
|---|
| 2025.10.20 | ₩63,862 | ₩65,417 | ₩63,245 | ₩65,042 | +1.85% | 297.5만 |
|---|
| 2025.10.17 | ₩64,009 | ₩64,345 | ₩63,124 | ₩63,446 | -0.88% | 222.3만 |
|---|
| 2025.10.16 | ₩65,712 | ₩65,887 | ₩62,628 | ₩64,076 | -2.49% | 225.4만 |
|---|
| 2025.10.15 | ₩66,490 | ₩66,960 | ₩65,283 | ₩65,498 | -1.49% | 241.4만 |
|---|
| 2025.10.14 | ₩63,594 | ₩66,812 | ₩63,299 | ₩66,276 | +4.22% | 210.9만 |
|---|
| 2025.10.13 | ₩63,406 | ₩65,055 | ₩63,406 | ₩64,733 | +2.09% | 223.5만 |
|---|
| 2025.10.10 | ₩66,155 | ₩67,214 | ₩63,218 | ₩63,325 | -4.28% | 272.1만 |
|---|