시장 데이터를 불러오는 중
전체 종목
Allstate Corporation (The) Common Stock 과거 주가
Allstate Corporation (The) Common Stock · ALL · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Allstate Corporation (The) Common Stock · ALL · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩306,944 | ₩310,780 | ₩306,944 | ₩307,682 | +0.24% | 158.1만 |
| 2026.10.08 | ₩301,405 | ₩310,444 | ₩301,405 | ₩309,291 | +2.62% | 175.2만 |
| 2026.10.07 | ₩301,633 | ₩302,814 | ₩299,769 | ₩300,333 | -0.43% | 166.4만 |
| 2026.10.06 | ₩300,802 | ₩302,036 | ₩298,013 | ₩300,762 | -0.01% | 180.9만 |
| 2026.10.05 | ₩300,561 | ₩302,156 | ₩294,378 | ₩301,352 | +0.26% | 197.9만 |
| 2026.10.02 | ₩300,011 | ₩301,473 | ₩297,503 | ₩300,051 | +0.01% | 184.5만 |
| 2026.10.01 | ₩299,112 | ₩302,183 | ₩295,827 | ₩300,950 | +0.61% | 294.5만 |
| 2026.09.30 | ₩301,084 | ₩302,532 | ₩297,463 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩297,530 |
| -1.18% |
| 387.9만 |
| 2026.09.29 | ₩303,015 | ₩304,490 | ₩300,681 | ₩302,304 | -0.23% | 409.6만 |
|---|
| 2026.09.28 | ₩306,676 | ₩307,923 | ₩302,840 | ₩305,160 | -0.49% | 172.5만 |
|---|
| 2026.09.25 | ₩305,885 | ₩308,312 | ₩302,519 | ₩305,228 | -0.21% | 171.7만 |
|---|
| 2026.09.24 | ₩306,917 | ₩309,506 | ₩303,605 | ₩304,651 | -0.74% | 296.7만 |
|---|
| 2026.09.23 | ₩306,636 | ₩312,174 | ₩302,572 | ₩302,626 | -1.31% | 413.2만 |
|---|
| 2026.09.22 | ₩322,796 | ₩324,754 | ₩304,758 | ₩307,776 | -4.65% | 525.7만 |
|---|
| 2026.09.21 | ₩335,268 | ₩337,279 | ₩323,909 | ₩325,692 | -2.86% | 235.4만 |
|---|
| 2026.09.18 | ₩337,158 | ₩337,158 | ₩332,290 | ₩335,040 | -0.63% | 379.6만 |
|---|
| 2026.09.17 | ₩340,659 | ₩341,745 | ₩336,260 | ₩338,231 | -0.71% | 148.2만 |
|---|
| 2026.09.16 | ₩343,153 | ₩345,983 | ₩339,921 | ₩341,772 | -0.40% | 143.2만 |
|---|
| 2026.09.15 | ₩346,385 | ₩346,385 | ₩342,335 | ₩344,937 | -0.42% | 125.6만 |
|---|
| 2026.09.14 | ₩343,435 | ₩347,015 | ₩342,482 | ₩346,640 | +0.93% | 153.2만 |
|---|
| 2026.09.11 | ₩341,208 | ₩342,429 | ₩336,689 | ₩340,243 | -0.28% | 133.7만 |
|---|
| 2026.09.10 | ₩344,306 | ₩346,626 | ₩335,710 | ₩337,668 | -1.93% | 288.3만 |
|---|
| 2026.09.09 | ₩337,963 | ₩341,571 | ₩335,750 | ₩340,069 | +0.62% | 164.3만 |
|---|
| 2026.09.08 | ₩343,770 | ₩345,540 | ₩339,572 | ₩339,908 | -1.12% | 165.4만 |
|---|
| 2026.09.04 | ₩349,027 | ₩353,117 | ₩347,525 | ₩348,102 | -0.27% | 126.8만 |
|---|
| 2026.09.03 | ₩349,952 | ₩357,328 | ₩349,872 | ₩352,849 | +0.83% | 132.9만 |
|---|
| 2026.09.02 | ₩347,793 | ₩350,770 | ₩345,983 | ₩347,793 | 0.00% | 108.6만 |
|---|
| 2026.09.01 | ₩349,121 | ₩351,079 | ₩345,151 | ₩345,822 | -0.94% | 106.8만 |
|---|
| 2026.08.31 | ₩348,839 | ₩350,650 | ₩345,674 | ₩345,728 | -0.89% | 218.3만 |
|---|
| 2026.08.28 | ₩345,714 | ₩350,341 | ₩344,561 | ₩349,456 | +1.08% | 97.1만 |
|---|
| 2026.08.27 | ₩349,161 | ₩350,368 | ₩343,622 | ₩345,486 | -1.05% | 145.2만 |
|---|
| 2026.08.26 | ₩346,372 | ₩351,615 | ₩346,264 | ₩351,106 | +1.37% | 110.2만 |
|---|
| 2026.08.25 | ₩347,780 | ₩348,423 | ₩344,588 | ₩345,486 | -0.66% | 97만 |
|---|
| 2026.08.24 | ₩343,394 | ₩349,241 | ₩342,523 | ₩348,933 | +1.61% | 161.7만 |
|---|
| 2026.08.21 | ₩340,806 | ₩344,575 | ₩340,042 | ₩340,404 | -0.12% | 239.3만 |
|---|
| 2026.08.20 | ₩342,053 | ₩347,056 | ₩339,063 | ₩341,356 | -0.20% | 194.4만 |
|---|
| 2026.08.19 | ₩351,038 | ₩357,489 | ₩348,209 | ₩348,330 | -0.77% | 121만 |
|---|
| 2026.08.18 | ₩351,427 | ₩354,700 | ₩349,764 | ₩350,220 | -0.34% | 144.2만 |
|---|
| 2026.08.17 | ₩349,644 | ₩352,245 | ₩345,808 | ₩346,130 | -1.00% | 132.4만 |
|---|
| 2026.08.14 | ₩350,301 | ₩350,918 | ₩347,444 | ₩350,569 | +0.08% | 154.4만 |
|---|
| 2026.08.13 | ₩345,326 | ₩350,341 | ₩342,590 | ₩349,322 | +1.16% | 142.3만 |
|---|
| 2026.08.12 | ₩348,075 | ₩354,659 | ₩342,576 | ₩343,099 | -1.43% | 259.1만 |
|---|
| 2026.08.11 | ₩357,958 | ₩359,541 | ₩350,489 | ₩351,669 | -1.76% | 286만 |
|---|
| 2026.08.10 | ₩357,999 | ₩364,275 | ₩351,387 | ₩361,646 | +1.02% | 172.3만 |
|---|
| 2026.08.07 | ₩364,892 | ₩365,267 | ₩356,993 | ₩358,066 | -1.87% | 275.1만 |
|---|
| 2026.08.06 | ₩367,158 | ₩369,317 | ₩359,809 | ₩368,942 | +0.49% | 191.3만 |
|---|
| 2026.08.05 | ₩354,914 | ₩357,958 | ₩352,862 | ₩354,834 | -0.02% | 143.4만 |
|---|
| 2026.08.04 | ₩345,004 | ₩353,010 | ₩342,120 | ₩352,111 | +2.06% | 193.2만 |
|---|
| 2026.08.03 | ₩354,136 | ₩357,905 | ₩350,006 | ₩352,272 | -0.53% | 130.3만 |
|---|
| 2026.07.31 | ₩352,433 | ₩358,401 | ₩352,152 | ₩354,150 | +0.49% | 131만 |
|---|
| 2026.07.30 | ₩362,478 | ₩364,060 | ₩351,266 | ₩355,893 | -1.82% | 169.4만 |
|---|
| 2026.07.29 | ₩363,430 | ₩371,771 | ₩362,196 | ₩367,976 | +1.25% | 151.3만 |
|---|
| 2026.07.28 | ₩353,037 | ₩365,589 | ₩353,037 | ₩365,334 | +3.48% | 246만 |
|---|
| 2026.07.27 | ₩349,617 | ₩351,682 | ₩347,203 | ₩350,381 | +0.22% | 110.3만 |
|---|
| 2026.07.24 | ₩341,141 | ₩349,550 | ₩341,074 | ₩348,638 | +2.20% | 107만 |
|---|
| 2026.07.23 | ₩339,036 | ₩342,335 | ₩335,616 | ₩341,329 | +0.68% | 136.3만 |
|---|
| 2026.07.22 | ₩335,978 | ₩338,607 | ₩334,423 | ₩337,722 | +0.52% | 129.3만 |
|---|
| 2026.07.21 | ₩337,668 | ₩339,009 | ₩334,785 | ₩337,601 | -0.02% | 106.5만 |
|---|
| 2026.07.20 | ₩333,752 | ₩341,061 | ₩331,633 | ₩340,270 | +1.95% | 131.3만 |
|---|
| 2026.07.17 | ₩329,286 | ₩336,045 | ₩327,221 | ₩335,133 | +1.78% | 185.7만 |
|---|
| 2026.07.16 | ₩323,761 | ₩328,267 | ₩320,368 | ₩324,351 | +0.18% | 202.8만 |
|---|
| 2026.07.15 | ₩323,372 | ₩327,007 | ₩316,788 | ₩321,159 | -0.68% | 312.8만 |
|---|
| 2026.07.14 | ₩338,473 | ₩343,435 | ₩335,348 | ₩335,737 | -0.81% | 145.6만 |
|---|
| 2026.07.13 | ₩339,720 | ₩344,172 | ₩337,909 | ₩343,917 | +1.24% | 138.5만 |
|---|
| 2026.07.10 | ₩335,093 | ₩337,775 | ₩333,926 | ₩337,427 | +0.70% | 104.2만 |
|---|
| 2026.07.09 | ₩337,722 | ₩337,722 | ₩332,424 | ₩333,444 | -1.27% | 176.4만 |
|---|
| 2026.07.08 | ₩340,833 | ₩340,846 | ₩334,436 | ₩336,837 | -1.17% | 164.3만 |
|---|
| 2026.07.07 | ₩338,741 | ₩345,554 | ₩336,971 | ₩337,225 | -0.45% | 229.8만 |
|---|
| 2026.07.06 | ₩333,993 | ₩334,275 | ₩330,775 | ₩333,082 | -0.27% | 151.6만 |
|---|
| 2026.07.02 | ₩326,416 | ₩335,777 | ₩324,914 | ₩335,710 | +2.85% | 160.3만 |
|---|
| 2026.07.01 | ₩318,719 | ₩326,886 | ₩317,163 | ₩326,041 | +2.30% | 167만 |
|---|
| 2026.06.30 | ₩323,828 | ₩325,437 | ₩318,450 | ₩319,094 | -1.46% | 209.3만 |
|---|
| 2026.06.29 | ₩318,826 | ₩324,244 | ₩317,592 | ₩323,707 | +1.53% | 149.9만 |
|---|
| 2026.06.26 | ₩314,427 | ₩322,071 | ₩312,979 | ₩321,334 | +2.20% | 288만 |
|---|
| 2026.06.25 | ₩314,964 | ₩317,968 | ₩309,760 | ₩310,592 | -1.39% | 157.7만 |
|---|
| 2026.06.24 | ₩311,772 | ₩317,016 | ₩308,446 | ₩313,193 | +0.46% | 270.8만 |
|---|
| 2026.06.23 | ₩303,712 | ₩311,651 | ₩301,271 | ₩310,525 | +2.24% | 181.1만 |
|---|
| 2026.06.22 | ₩298,428 | ₩303,430 | ₩296,524 | ₩298,469 | +0.01% | 291만 |
|---|
| 2026.06.18 | ₩297,248 | ₩297,999 | ₩292,742 | ₩296,604 | -0.22% | 502.5만 |
|---|
| 2026.06.17 | ₩296,484 | ₩301,245 | ₩296,484 | ₩297,262 | +0.26% | 157.7만 |
|---|
| 2026.06.16 | ₩297,490 | ₩301,553 | ₩297,490 | ₩299,179 | +0.57% | 116.1만 |
|---|
| 2026.06.15 | ₩294,794 | ₩298,629 | ₩293,466 | ₩297,463 | +0.91% | 131만 |
|---|
| 2026.06.12 | ₩293,882 | ₩297,637 | ₩292,742 | ₩297,221 | +1.14% | 102.3만 |
|---|
| 2026.06.11 | ₩300,990 | ₩300,990 | ₩294,191 | ₩294,459 | -2.17% | 119.8만 |
|---|
| 2026.06.10 | ₩295,465 | ₩302,103 | ₩291,736 | ₩299,515 | +1.37% | 173.6만 |
|---|
| 2026.06.09 | ₩289,349 | ₩294,405 | ₩287,338 | ₩291,254 | +0.66% | 145.9만 |
|---|
| 2026.06.08 | ₩290,932 | ₩292,702 | ₩287,592 | ₩288,357 | -0.89% | 152.5만 |
|---|
| 2026.06.05 | ₩286,292 | ₩297,329 | ₩285,085 | ₩296,390 | +3.53% | 163.8만 |
|---|
| 2026.06.04 | ₩284,173 | ₩287,834 | ₩281,316 | ₩282,751 | -0.50% | 141.8만 |
|---|
| 2026.06.03 | ₩281,316 | ₩287,485 | ₩280,230 | ₩280,740 | -0.20% | 176.8만 |
|---|
| 2026.06.02 | ₩278,969 | ₩284,669 | ₩276,649 | ₩282,242 | +1.17% | 194.2만 |
|---|
| 2026.06.01 | ₩272,117 | ₩279,050 | ₩271,178 | ₩277,883 | +2.12% | 175.3만 |
|---|
| 2026.05.29 | ₩278,138 | ₩279,184 | ₩274,665 | ₩276,381 | -0.63% | 286.3만 |
|---|
| 2026.05.28 | ₩278,822 | ₩282,067 | ₩277,923 | ₩277,977 | -0.30% | 137.8만 |
|---|
| 2026.05.27 | ₩285,125 | ₩287,646 | ₩279,640 | ₩280,082 | -1.77% | 122.6만 |
|---|
| 2026.05.26 | ₩288,732 | ₩292,179 | ₩285,353 | ₩285,407 | -1.15% | 129.9만 |
|---|
| 2026.05.22 | ₩290,208 | ₩292,112 | ₩287,727 | ₩290,476 | +0.09% | 124.7만 |
|---|
| 2026.05.21 | ₩293,855 | ₩295,478 | ₩284,951 | ₩287,579 | -2.14% | 219.3만 |
|---|
| 2026.05.20 | ₩301,392 | ₩301,701 | ₩296,417 | ₩297,691 | -1.23% | 122.1만 |
|---|
| 2026.05.19 | ₩297,718 | ₩305,254 | ₩295,558 | ₩301,178 | +1.16% | 393.8만 |
|---|
| 2026.05.18 | ₩291,750 | ₩298,643 | ₩290,851 | ₩296,658 | +1.68% | 174.1만 |
|---|
| 2026.05.15 | ₩292,648 | ₩295,451 | ₩290,127 | ₩291,508 | -0.39% | 148.3만 |
|---|
| 2026.05.14 | ₩289,685 | ₩291,415 | ₩286,412 | ₩290,275 | +0.20% | 169.5만 |
|---|
| 2026.05.13 | ₩286,023 | ₩292,192 | ₩284,843 | ₩289,054 | +1.06% | 158.6만 |
|---|
| 2026.05.12 | ₩288,290 | ₩292,300 | ₩286,305 | ₩288,960 | +0.23% | 163.9만 |
|---|
| 2026.05.11 | ₩287,914 | ₩289,671 | ₩284,709 | ₩286,721 | -0.41% | 128.9만 |
|---|
| 2026.05.08 | ₩287,941 | ₩290,596 | ₩283,314 | ₩285,849 | -0.73% | 148.3만 |
|---|
| 2026.05.07 | ₩285,661 | ₩287,700 | ₩281,169 | ₩286,546 | +0.31% | 283.8만 |
|---|
| 2026.05.06 | ₩293,694 | ₩296,564 | ₩290,503 | ₩292,246 | -0.49% | 176만 |
|---|
| 2026.05.05 | ₩295,035 | ₩298,026 | ₩292,139 | ₩293,037 | -0.68% | 150.6만 |
|---|
| 2026.05.04 | ₩289,135 | ₩294,995 | ₩287,311 | ₩294,861 | +1.98% | 175.8만 |
|---|
| 2026.05.01 | ₩293,426 | ₩296,631 | ₩290,449 | ₩290,462 | -1.01% | 148.6만 |
|---|
| 2026.04.30 | ₩286,131 | ₩292,608 | ₩280,968 | ₩291,361 | +1.83% | 223.5만 |
|---|
| 2026.04.29 | ₩289,805 | ₩291,361 | ₩283,878 | ₩284,749 | -1.74% | 137.4만 |
|---|
| 2026.04.28 | ₩289,926 | ₩292,595 | ₩288,585 | ₩290,208 | +0.10% | 121만 |
|---|
| 2026.04.27 | ₩284,213 | ₩290,462 | ₩282,107 | ₩287,257 | +1.07% | 142.5만 |
|---|
| 2026.04.24 | ₩288,974 | ₩290,073 | ₩285,313 | ₩285,487 | -1.21% | 107.1만 |
|---|
| 2026.04.23 | ₩287,056 | ₩292,166 | ₩286,801 | ₩290,422 | +1.17% | 92.7만 |
|---|
| 2026.04.22 | ₩288,665 | ₩290,141 | ₩285,487 | ₩287,204 | -0.51% | 116.6만 |
|---|
| 2026.04.21 | ₩288,840 | ₩293,694 | ₩288,840 | ₩290,127 | +0.45% | 141.5만 |
|---|
| 2026.04.20 | ₩289,859 | ₩293,118 | ₩287,606 | ₩288,531 | -0.46% | 128.2만 |
|---|
| 2026.04.17 | ₩286,935 | ₩292,461 | ₩284,964 | ₩289,886 | +1.03% | 123.4만 |
|---|
| 2026.04.16 | ₩291,173 | ₩291,254 | ₩284,843 | ₩286,815 | -1.50% | 155.3만 |
|---|
| 2026.04.15 | ₩287,458 | ₩294,338 | ₩286,493 | ₩292,662 | +1.81% | 121.6만 |
|---|
| 2026.04.14 | ₩286,734 | ₩289,577 | ₩285,648 | ₩288,169 | +0.50% | 156.4만 |
|---|
| 2026.04.13 | ₩282,523 | ₩288,652 | ₩281,973 | ₩288,451 | +2.10% | 101.7만 |
|---|
| 2026.04.10 | ₩287,029 | ₩287,418 | ₩279,345 | ₩282,952 | -1.42% | 101.7만 |
|---|
| 2026.04.09 | ₩282,845 | ₩289,872 | ₩282,161 | ₩287,686 | +1.71% | 106.1만 |
|---|
| 2026.04.08 | ₩281,625 | ₩284,763 | ₩280,659 | ₩284,401 | +0.99% | 115.1만 |
|---|
| 2026.04.07 | ₩279,626 | ₩282,711 | ₩277,990 | ₩282,335 | +0.97% | 138.4만 |
|---|
| 2026.04.06 | ₩276,327 | ₩279,613 | ₩276,167 | ₩279,425 | +1.12% | 79.9만 |
|---|
| 2026.04.02 | ₩274,866 | ₩278,728 | ₩273,793 | ₩277,642 | +1.01% | 138.3만 |
|---|
| 2026.04.01 | ₩276,327 | ₩277,387 | ₩272,800 | ₩273,712 | -0.95% | 166만 |
|---|
| 2026.03.31 | ₩279,184 | ₩280,123 | ₩273,739 | ₩278,057 | -0.40% | 144.2만 |
|---|
| 2026.03.30 | ₩274,316 | ₩280,351 | ₩272,800 | ₩277,964 | +1.33% | 112.8만 |
|---|
| 2026.03.27 | ₩280,820 | ₩280,820 | ₩270,373 | ₩271,848 | -3.19% | 128.8만 |
|---|
| 2026.03.26 | ₩275,027 | ₩277,883 | ₩273,565 | ₩277,816 | +1.01% | 97.2만 |
|---|
| 2026.03.25 | ₩278,151 | ₩279,854 | ₩273,846 | ₩274,530 | -1.30% | 150.8만 |
|---|
| 2026.03.24 | ₩278,728 | ₩282,027 | ₩277,749 | ₩278,017 | -0.26% | 129.8만 |
|---|
| 2026.03.23 | ₩280,901 | ₩281,263 | ₩276,944 | ₩278,621 | -0.81% | 135.2만 |
|---|
| 2026.03.20 | ₩273,659 | ₩277,709 | ₩272,680 | ₩275,751 | +0.76% | 337.9만 |
|---|
| 2026.03.19 | ₩277,025 | ₩277,990 | ₩272,572 | ₩273,672 | -1.21% | 144.3만 |
|---|
| 2026.03.18 | ₩277,615 | ₩278,312 | ₩273,846 | ₩274,088 | -1.27% | 135.3만 |
|---|
| 2026.03.17 | ₩283,046 | ₩284,508 | ₩277,615 | ₩277,964 | -1.80% | 136.9만 |
|---|
| 2026.03.16 | ₩277,588 | ₩281,853 | ₩277,588 | ₩278,688 | +0.40% | 141.6만 |
|---|
| 2026.03.13 | ₩278,259 | ₩279,694 | ₩276,167 | ₩276,488 | -0.64% | 95만 |
|---|
| 2026.03.12 | ₩272,921 | ₩279,103 | ₩272,277 | ₩274,960 | +0.75% | 138.7만 |
|---|
| 2026.03.11 | ₩276,623 | ₩278,487 | ₩274,007 | ₩275,711 | -0.33% | 140.1만 |
|---|
| 2026.03.10 | ₩277,695 | ₩282,134 | ₩276,529 | ₩278,272 | +0.21% | 110만 |
|---|
| 2026.03.09 | ₩283,368 | ₩283,824 | ₩275,939 | ₩278,527 | -1.71% | 140.8만 |
|---|
| 2026.03.06 | ₩283,355 | ₩285,433 | ₩278,232 | ₩284,736 | +0.49% | 95만 |
|---|
| 2026.03.05 | ₩283,288 | ₩286,815 | ₩281,088 | ₩283,797 | +0.18% | 153.8만 |
|---|
| 2026.03.04 | ₩287,458 | ₩288,504 | ₩282,134 | ₩287,230 | -0.08% | 123.3만 |
|---|
| 2026.03.03 | ₩281,812 | ₩288,075 | ₩281,477 | ₩286,466 | +1.65% | 154.6만 |
|---|
| 2026.03.02 | ₩286,332 | ₩287,955 | ₩283,301 | ₩285,326 | -0.35% | 143.7만 |
|---|
| 2026.02.27 | ₩282,791 | ₩289,014 | ₩282,791 | ₩287,686 | +1.73% | 231.9만 |
|---|
| 2026.02.26 | ₩282,832 | ₩286,788 | ₩281,625 | ₩285,326 | +0.88% | 126.6만 |
|---|
| 2026.02.25 | ₩282,832 | ₩283,247 | ₩277,213 | ₩280,726 | -0.74% | 140.8만 |
|---|
| 2026.02.24 | ₩276,260 | ₩282,094 | ₩274,973 | ₩281,383 | +1.85% | 138.6만 |
|---|
| 2026.02.23 | ₩276,676 | ₩279,077 | ₩274,624 | ₩276,475 | -0.07% | 169.2만 |
|---|
| 2026.02.20 | ₩274,530 | ₩277,025 | ₩269,850 | ₩276,757 | +0.81% | 122.6만 |
|---|
| 2026.02.19 | ₩280,082 | ₩280,082 | ₩271,728 | ₩272,532 | -2.70% | 175.5만 |
|---|
| 2026.02.18 | ₩284,307 | ₩286,506 | ₩275,322 | ₩280,860 | -1.21% | 223.5만 |
|---|
| 2026.02.17 | ₩281,799 | ₩285,970 | ₩279,278 | ₩284,736 | +1.04% | 238.2만 |
|---|
| 2026.02.13 | ₩276,850 | ₩278,580 | ₩273,793 | ₩278,285 | +0.52% | 159.2만 |
|---|
| 2026.02.12 | ₩276,099 | ₩279,345 | ₩273,538 | ₩277,011 | +0.33% | 171.5만 |
|---|
| 2026.02.11 | ₩269,555 | ₩276,488 | ₩266,176 | ₩274,557 | +1.86% | 171.9만 |
|---|
| 2026.02.10 | ₩268,321 | ₩270,641 | ₩265,760 | ₩269,756 | +0.53% | 218.5만 |
|---|
| 2026.02.09 | ₩277,601 | ₩279,734 | ₩267,101 | ₩268,134 | -3.41% | 215.9만 |
|---|
| 2026.02.06 | ₩288,330 | ₩289,322 | ₩275,402 | ₩278,339 | -3.47% | 232.5만 |
|---|
| 2026.02.05 | ₩284,897 | ₩290,677 | ₩282,403 | ₩288,585 | +1.29% | 340.5만 |
|---|
| 2026.02.04 | ₩270,708 | ₩279,533 | ₩270,668 | ₩277,762 | +2.61% | 243.1만 |
|---|
| 2026.02.03 | ₩269,689 | ₩273,766 | ₩267,543 | ₩270,588 | +0.33% | 123.5만 |
|---|
| 2026.02.02 | ₩268,147 | ₩271,366 | ₩265,827 | ₩269,233 | +0.41% | 146.2만 |
|---|
| 2026.01.30 | ₩264,674 | ₩267,141 | ₩263,547 | ₩266,860 | +0.83% | 119.9만 |
|---|
| 2026.01.29 | ₩266,618 | ₩268,268 | ₩262,984 | ₩266,055 | -0.21% | 149만 |
|---|
| 2026.01.28 | ₩260,168 | ₩265,974 | ₩258,827 | ₩264,633 | +1.72% | 115.2만 |
|---|
| 2026.01.27 | ₩262,850 | ₩263,185 | ₩258,384 | ₩261,200 | -0.63% | 123.3만 |
|---|
| 2026.01.26 | ₩261,012 | ₩263,963 | ₩260,771 | ₩262,877 | +0.71% | 105.8만 |
|---|
| 2026.01.23 | ₩260,624 | ₩261,294 | ₩256,989 | ₩259,698 | -0.36% | 146.1만 |
|---|
| 2026.01.22 | ₩258,277 | ₩262,166 | ₩256,319 | ₩261,884 | +1.40% | 157.2만 |
|---|
| 2026.01.21 | ₩260,704 | ₩262,970 | ₩256,895 | ₩259,712 | -0.38% | 198.7만 |
|---|
| 2026.01.20 | ₩256,815 | ₩262,903 | ₩256,815 | ₩259,564 | +1.07% | 178.6만 |
|---|
| 2026.01.16 | ₩261,576 | ₩262,488 | ₩257,217 | ₩257,861 | -1.42% | 240.1만 |
|---|
| 2026.01.15 | ₩265,197 | ₩266,672 | ₩261,562 | ₩262,139 | -1.15% | 170.9만 |
|---|
| 2026.01.14 | ₩264,419 | ₩268,482 | ₩260,919 | ₩262,877 | -0.58% | 307.1만 |
|---|
| 2026.01.13 | ₩279,653 | ₩281,759 | ₩264,191 | ₩265,062 | -5.22% | 446.8만 |
|---|
| 2026.01.12 | ₩280,123 | ₩282,604 | ₩275,121 | ₩279,828 | -0.11% | 347.6만 |
|---|
| 2026.01.09 | ₩282,751 | ₩288,330 | ₩281,987 | ₩284,588 | +0.65% | 189.1만 |
|---|
| 2026.01.08 | ₩278,956 | ₩283,623 | ₩278,285 | ₩283,100 | +1.49% | 164만 |
|---|
| 2026.01.07 | ₩279,653 | ₩281,759 | ₩277,360 | ₩277,964 | -0.60% | 128.8만 |
|---|
| 2026.01.06 | ₩273,981 | ₩280,901 | ₩273,981 | ₩278,835 | +1.77% | 162.3만 |
|---|
| 2026.01.05 | ₩271,392 | ₩276,918 | ₩269,971 | ₩275,684 | +1.58% | 151.6만 |
|---|
| 2026.01.02 | ₩277,655 | ₩279,412 | ₩272,412 | ₩273,337 | -1.56% | 148.3만 |
|---|
| 2025.12.31 | ₩279,948 | ₩281,397 | ₩279,063 | ₩279,144 | -0.29% | 81.7만 |
|---|
| 2025.12.30 | ₩280,579 | ₩281,209 | ₩279,144 | ₩280,418 | -0.06% | 63.2만 |
|---|
| 2025.12.29 | ₩279,626 | ₩280,820 | ₩277,816 | ₩279,828 | +0.07% | 83.1만 |
|---|
| 2025.12.26 | ₩279,922 | ₩281,558 | ₩278,125 | ₩278,674 | -0.45% | 52.1만 |
|---|
| 2025.12.24 | ₩281,021 | ₩281,759 | ₩280,082 | ₩280,351 | -0.24% | 41.1만 |
|---|
| 2025.12.23 | ₩279,211 | ₩282,094 | ₩279,171 | ₩281,021 | +0.65% | 129.7만 |
|---|
| 2025.12.22 | ₩273,404 | ₩279,385 | ₩272,975 | ₩279,318 | +2.16% | 145.4만 |
|---|
| 2025.12.19 | ₩274,879 | ₩276,850 | ₩273,002 | ₩274,919 | +0.01% | 428.1만 |
|---|
| 2025.12.18 | ₩279,425 | ₩279,425 | ₩273,189 | ₩274,825 | -1.65% | 254.2만 |
|---|
| 2025.12.17 | ₩279,412 | ₩281,316 | ₩277,119 | ₩280,391 | +0.35% | 192만 |
|---|
| 2025.12.16 | ₩282,617 | ₩285,326 | ₩279,479 | ₩280,968 | -0.58% | 170.9만 |
|---|
| 2025.12.15 | ₩279,425 | ₩284,293 | ₩278,580 | ₩284,226 | +1.72% | 153.3만 |
|---|
| 2025.12.12 | ₩278,473 | ₩278,782 | ₩276,797 | ₩277,843 | -0.23% | 144.3만 |
|---|
| 2025.12.11 | ₩271,205 | ₩278,580 | ₩270,507 | ₩277,360 | +2.27% | 131.8만 |
|---|
| 2025.12.10 | ₩269,729 | ₩271,687 | ₩268,174 | ₩269,810 | +0.03% | 156.5만 |
|---|
| 2025.12.09 | ₩269,555 | ₩272,613 | ₩269,045 | ₩269,622 | +0.02% | 102.4만 |
|---|
| 2025.12.08 | ₩273,431 | ₩273,431 | ₩267,222 | ₩269,381 | -1.48% | 205만 |
|---|
| 2025.12.05 | ₩276,891 | ₩276,891 | ₩270,655 | ₩271,258 | -2.03% | 157.5만 |
|---|
| 2025.12.04 | ₩280,270 | ₩282,188 | ₩276,623 | ₩276,757 | -1.25% | 147만 |
|---|
| 2025.12.03 | ₩280,619 | ₩283,140 | ₩277,561 | ₩279,774 | -0.30% | 182.6만 |
|---|
| 2025.12.02 | ₩281,665 | ₩282,148 | ₩279,640 | ₩280,163 | -0.53% | 209만 |
|---|
| 2025.12.01 | ₩285,179 | ₩286,426 | ₩281,450 | ₩281,625 | -1.25% | 169.7만 |
|---|
| 2025.11.28 | ₩286,989 | ₩288,826 | ₩285,313 | ₩285,621 | -0.48% | 62.3만 |
|---|
| 2025.11.26 | ₩285,111 | ₩288,370 | ₩285,044 | ₩286,815 | +0.60% | 137.4만 |
|---|
| 2025.11.25 | ₩285,460 | ₩287,673 | ₩284,924 | ₩285,179 | -0.10% | 173.3만 |
|---|
| 2025.11.24 | ₩288,397 | ₩288,598 | ₩284,736 | ₩284,803 | -1.25% | 250.5만 |
|---|
| 2025.11.21 | ₩286,104 | ₩289,524 | ₩284,320 | ₩287,418 | +0.46% | 163.3만 |
|---|
| 2025.11.20 | ₩284,052 | ₩285,715 | ₩282,107 | ₩283,958 | -0.03% | 177.2만 |
|---|
| 2025.11.19 | ₩282,295 | ₩285,071 | ₩279,399 | ₩281,531 | -0.27% | 175만 |
|---|
| 2025.11.18 | ₩281,558 | ₩284,454 | ₩280,565 | ₩281,571 | +0.00% | 150.8만 |
|---|
| 2025.11.17 | ₩288,598 | ₩288,920 | ₩279,331 | ₩280,565 | -2.78% | 173.9만 |
|---|
| 2025.11.14 | ₩284,588 | ₩288,424 | ₩283,395 | ₩287,391 | +0.98% | 249만 |
|---|
| 2025.11.13 | ₩281,061 | ₩283,972 | ₩278,902 | ₩283,180 | +0.75% | 167만 |
|---|
| 2025.11.12 | ₩277,990 | ₩281,008 | ₩277,199 | ₩280,565 | +0.93% | 96.2만 |
|---|
| 2025.11.11 | ₩274,745 | ₩278,393 | ₩272,653 | ₩278,084 | +1.22% | 92.1만 |
|---|
| 2025.11.10 | ₩269,180 | ₩274,718 | ₩268,724 | ₩273,431 | +1.58% | 113.4만 |
|---|
| 2025.11.07 | ₩267,302 | ₩272,452 | ₩266,873 | ₩271,285 | +1.49% | 136만 |
|---|
| 2025.11.06 | ₩270,896 | ₩271,889 | ₩261,120 | ₩265,545 | -1.98% | 169.8만 |
|---|
| 2025.11.05 | ₩262,635 | ₩264,794 | ₩260,811 | ₩261,173 | -0.56% | 138.1만 |
|---|
| 2025.11.04 | ₩257,754 | ₩262,072 | ₩256,721 | ₩261,857 | +1.59% | 156.6만 |
|---|
| 2025.11.03 | ₩257,043 | ₩257,539 | ₩252,322 | ₩256,480 | -0.22% | 170.7만 |
|---|
| 2025.10.31 | ₩256,426 | ₩257,780 | ₩254,911 | ₩256,842 | +0.16% | 142.6만 |
|---|
| 2025.10.30 | ₩256,024 | ₩258,840 | ₩255,957 | ₩257,325 | +0.51% | 112.7만 |
|---|
| 2025.10.29 | ₩254,535 | ₩255,340 | ₩252,228 | ₩254,803 | +0.11% | 130.2만 |
|---|
| 2025.10.28 | ₩257,982 | ₩258,920 | ₩255,004 | ₩255,943 | -0.79% | 94.2만 |
|---|
| 2025.10.27 | ₩258,840 | ₩259,899 | ₩257,298 | ₩259,095 | +0.10% | 112.9만 |
|---|
| 2025.10.24 | ₩259,993 | ₩261,281 | ₩258,907 | ₩259,081 | -0.35% | 112.6만 |
|---|
| 2025.10.23 | ₩262,997 | ₩262,997 | ₩259,631 | ₩260,784 | -0.84% | 96.6만 |
|---|
| 2025.10.22 | ₩260,114 | ₩261,455 | ₩257,311 | ₩261,227 | +0.43% | 155만 |
|---|
| 2025.10.21 | ₩261,898 | ₩261,898 | ₩259,752 | ₩259,819 | -0.79% | 124.1만 |
|---|
| 2025.10.20 | ₩263,011 | ₩263,614 | ₩258,867 | ₩259,886 | -1.19% | 114만 |
|---|
| 2025.10.17 | ₩261,535 | ₩263,842 | ₩260,543 | ₩262,675 | +0.44% | 108.2만 |
|---|
| 2025.10.16 | ₩264,325 | ₩267,061 | ₩261,079 | ₩261,348 | -1.13% | 256.1만 |
|---|
| 2025.10.15 | ₩276,354 | ₩276,931 | ₩265,720 | ₩268,777 | -2.74% | 250.9만 |
|---|
| 2025.10.14 | ₩277,025 | ₩281,504 | ₩276,703 | ₩280,981 | +1.43% | 99.5만 |
|---|
| 2025.10.13 | ₩274,235 | ₩277,186 | ₩272,613 | ₩275,778 | +0.56% | 77.4만 |
|---|
| 2025.10.10 | ₩280,632 | ₩282,148 | ₩275,402 | ₩275,818 | -1.72% | 99만 |
|---|