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 | ₩306,905 | ₩310,740 | ₩306,905 | ₩307,643 | +0.24% | 158.1만 |
| 2026.10.08 | ₩301,367 | ₩310,405 | ₩301,367 | ₩309,252 | +2.62% | 175.2만 |
| 2026.10.07 | ₩301,595 | ₩302,775 | ₩299,731 | ₩300,295 | -0.43% | 166.4만 |
| 2026.10.06 | ₩300,764 | ₩301,997 | ₩297,975 | ₩300,724 | -0.01% | 180.9만 |
| 2026.10.05 | ₩300,523 | ₩302,118 | ₩294,341 | ₩301,314 | +0.26% | 197.9만 |
| 2026.10.02 | ₩299,973 | ₩301,434 | ₩297,465 | ₩300,013 | +0.01% | 184.5만 |
| 2026.10.01 | ₩299,074 | ₩302,145 | ₩295,789 | ₩300,911 | +0.61% | 294.5만 |
| 2026.09.30 | ₩301,045 | ₩302,494 | ₩297,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩297,492 |
| -1.18% |
| 387.9만 |
| 2026.09.29 | ₩302,976 | ₩304,451 | ₩300,643 | ₩302,266 | -0.23% | 409.6만 |
|---|
| 2026.09.28 | ₩306,637 | ₩307,884 | ₩302,802 | ₩305,122 | -0.49% | 172.5만 |
|---|
| 2026.09.25 | ₩305,846 | ₩308,273 | ₩302,480 | ₩305,189 | -0.21% | 171.7만 |
|---|
| 2026.09.24 | ₩306,878 | ₩309,466 | ₩303,566 | ₩304,612 | -0.74% | 296.7만 |
|---|
| 2026.09.23 | ₩306,597 | ₩312,135 | ₩302,534 | ₩302,587 | -1.31% | 413.2만 |
|---|
| 2026.09.22 | ₩322,755 | ₩324,712 | ₩304,720 | ₩307,737 | -4.65% | 525.7만 |
|---|
| 2026.09.21 | ₩335,225 | ₩337,236 | ₩323,868 | ₩325,651 | -2.86% | 235.4만 |
|---|
| 2026.09.18 | ₩337,116 | ₩337,116 | ₩332,248 | ₩334,997 | -0.63% | 379.6만 |
|---|
| 2026.09.17 | ₩340,615 | ₩341,702 | ₩336,217 | ₩338,188 | -0.71% | 148.2만 |
|---|
| 2026.09.16 | ₩343,109 | ₩345,939 | ₩339,878 | ₩341,728 | -0.40% | 143.2만 |
|---|
| 2026.09.15 | ₩346,341 | ₩346,341 | ₩342,292 | ₩344,893 | -0.42% | 125.6만 |
|---|
| 2026.09.14 | ₩343,391 | ₩346,971 | ₩342,439 | ₩346,596 | +0.93% | 153.2만 |
|---|
| 2026.09.11 | ₩341,165 | ₩342,385 | ₩336,646 | ₩340,200 | -0.28% | 133.7만 |
|---|
| 2026.09.10 | ₩344,263 | ₩346,582 | ₩335,667 | ₩337,625 | -1.93% | 288.3만 |
|---|
| 2026.09.09 | ₩337,920 | ₩341,527 | ₩335,708 | ₩340,025 | +0.62% | 164.3만 |
|---|
| 2026.09.08 | ₩343,726 | ₩345,496 | ₩339,529 | ₩339,865 | -1.12% | 165.4만 |
|---|
| 2026.09.04 | ₩348,983 | ₩353,072 | ₩347,481 | ₩348,057 | -0.27% | 126.8만 |
|---|
| 2026.09.03 | ₩349,908 | ₩357,283 | ₩349,827 | ₩352,804 | +0.83% | 132.9만 |
|---|
| 2026.09.02 | ₩347,749 | ₩350,726 | ₩345,939 | ₩347,749 | 0.00% | 108.6만 |
|---|
| 2026.09.01 | ₩349,076 | ₩351,034 | ₩345,107 | ₩345,778 | -0.94% | 106.8만 |
|---|
| 2026.08.31 | ₩348,795 | ₩350,605 | ₩345,630 | ₩345,684 | -0.89% | 218.3만 |
|---|
| 2026.08.28 | ₩345,671 | ₩350,297 | ₩344,517 | ₩349,412 | +1.08% | 97.1만 |
|---|
| 2026.08.27 | ₩349,117 | ₩350,324 | ₩343,579 | ₩345,443 | -1.05% | 145.2만 |
|---|
| 2026.08.26 | ₩346,328 | ₩351,571 | ₩346,220 | ₩351,061 | +1.37% | 110.2만 |
|---|
| 2026.08.25 | ₩347,736 | ₩348,379 | ₩344,544 | ₩345,443 | -0.66% | 97만 |
|---|
| 2026.08.24 | ₩343,351 | ₩349,197 | ₩342,479 | ₩348,889 | +1.61% | 161.7만 |
|---|
| 2026.08.21 | ₩340,763 | ₩344,531 | ₩339,999 | ₩340,361 | -0.12% | 239.3만 |
|---|
| 2026.08.20 | ₩342,010 | ₩347,012 | ₩339,020 | ₩341,313 | -0.20% | 194.4만 |
|---|
| 2026.08.19 | ₩350,994 | ₩357,444 | ₩348,165 | ₩348,285 | -0.77% | 121만 |
|---|
| 2026.08.18 | ₩351,383 | ₩354,655 | ₩349,720 | ₩350,176 | -0.34% | 144.2만 |
|---|
| 2026.08.17 | ₩349,599 | ₩352,201 | ₩345,764 | ₩346,086 | -1.00% | 132.4만 |
|---|
| 2026.08.14 | ₩350,256 | ₩350,873 | ₩347,400 | ₩350,525 | +0.08% | 154.4만 |
|---|
| 2026.08.13 | ₩345,282 | ₩350,297 | ₩342,546 | ₩349,278 | +1.16% | 142.3만 |
|---|
| 2026.08.12 | ₩348,031 | ₩354,614 | ₩342,533 | ₩343,056 | -1.43% | 259.1만 |
|---|
| 2026.08.11 | ₩357,913 | ₩359,495 | ₩350,444 | ₩351,624 | -1.76% | 286만 |
|---|
| 2026.08.10 | ₩357,953 | ₩364,229 | ₩351,343 | ₩361,601 | +1.02% | 172.3만 |
|---|
| 2026.08.07 | ₩364,845 | ₩365,221 | ₩356,948 | ₩358,020 | -1.87% | 275.1만 |
|---|
| 2026.08.06 | ₩367,112 | ₩369,270 | ₩359,763 | ₩368,895 | +0.49% | 191.3만 |
|---|
| 2026.08.05 | ₩354,869 | ₩357,913 | ₩352,818 | ₩354,789 | -0.02% | 143.4만 |
|---|
| 2026.08.04 | ₩344,960 | ₩352,965 | ₩342,077 | ₩352,067 | +2.06% | 193.2만 |
|---|
| 2026.08.03 | ₩354,091 | ₩357,859 | ₩349,961 | ₩352,228 | -0.53% | 130.3만 |
|---|
| 2026.07.31 | ₩352,389 | ₩358,356 | ₩352,107 | ₩354,105 | +0.49% | 131만 |
|---|
| 2026.07.30 | ₩362,432 | ₩364,014 | ₩351,222 | ₩355,848 | -1.82% | 169.4만 |
|---|
| 2026.07.29 | ₩363,384 | ₩371,724 | ₩362,150 | ₩367,930 | +1.25% | 151.3만 |
|---|
| 2026.07.28 | ₩352,992 | ₩365,543 | ₩352,992 | ₩365,288 | +3.48% | 246만 |
|---|
| 2026.07.27 | ₩349,573 | ₩351,638 | ₩347,159 | ₩350,337 | +0.22% | 110.3만 |
|---|
| 2026.07.24 | ₩341,098 | ₩349,506 | ₩341,031 | ₩348,594 | +2.20% | 107만 |
|---|
| 2026.07.23 | ₩338,993 | ₩342,292 | ₩335,574 | ₩341,286 | +0.68% | 136.3만 |
|---|
| 2026.07.22 | ₩335,936 | ₩338,564 | ₩334,380 | ₩337,679 | +0.52% | 129.3만 |
|---|
| 2026.07.21 | ₩337,625 | ₩338,966 | ₩334,742 | ₩337,558 | -0.02% | 106.5만 |
|---|
| 2026.07.20 | ₩333,710 | ₩341,018 | ₩331,591 | ₩340,227 | +1.95% | 131.3만 |
|---|
| 2026.07.17 | ₩329,245 | ₩336,003 | ₩327,180 | ₩335,091 | +1.78% | 185.7만 |
|---|
| 2026.07.16 | ₩323,720 | ₩328,226 | ₩320,328 | ₩324,310 | +0.18% | 202.8만 |
|---|
| 2026.07.15 | ₩323,331 | ₩326,965 | ₩316,747 | ₩321,119 | -0.68% | 312.8만 |
|---|
| 2026.07.14 | ₩338,430 | ₩343,391 | ₩335,305 | ₩335,694 | -0.81% | 145.6만 |
|---|
| 2026.07.13 | ₩339,677 | ₩344,129 | ₩337,867 | ₩343,874 | +1.24% | 138.5만 |
|---|
| 2026.07.10 | ₩335,051 | ₩337,732 | ₩333,884 | ₩337,384 | +0.70% | 104.2만 |
|---|
| 2026.07.09 | ₩337,679 | ₩337,679 | ₩332,382 | ₩333,401 | -1.27% | 176.4만 |
|---|
| 2026.07.08 | ₩340,790 | ₩340,803 | ₩334,394 | ₩336,794 | -1.17% | 164.3만 |
|---|
| 2026.07.07 | ₩338,698 | ₩345,510 | ₩336,928 | ₩337,183 | -0.45% | 229.8만 |
|---|
| 2026.07.06 | ₩333,951 | ₩334,233 | ₩330,733 | ₩333,039 | -0.27% | 151.6만 |
|---|
| 2026.07.02 | ₩326,375 | ₩335,735 | ₩324,873 | ₩335,667 | +2.85% | 160.3만 |
|---|
| 2026.07.01 | ₩318,678 | ₩326,844 | ₩317,123 | ₩326,000 | +2.30% | 167만 |
|---|
| 2026.06.30 | ₩323,787 | ₩325,396 | ₩318,410 | ₩319,054 | -1.46% | 209.3만 |
|---|
| 2026.06.29 | ₩318,786 | ₩324,203 | ₩317,552 | ₩323,666 | +1.53% | 149.9만 |
|---|
| 2026.06.26 | ₩314,387 | ₩322,031 | ₩312,939 | ₩321,293 | +2.20% | 288만 |
|---|
| 2026.06.25 | ₩314,924 | ₩317,927 | ₩309,721 | ₩310,552 | -1.39% | 157.7만 |
|---|
| 2026.06.24 | ₩311,732 | ₩316,975 | ₩308,407 | ₩313,154 | +0.46% | 270.8만 |
|---|
| 2026.06.23 | ₩303,674 | ₩311,612 | ₩301,233 | ₩310,485 | +2.24% | 181.1만 |
|---|
| 2026.06.22 | ₩298,390 | ₩303,392 | ₩296,486 | ₩298,431 | +0.01% | 291만 |
|---|
| 2026.06.18 | ₩297,210 | ₩297,961 | ₩292,705 | ₩296,567 | -0.22% | 502.5만 |
|---|
| 2026.06.17 | ₩296,446 | ₩301,206 | ₩296,446 | ₩297,224 | +0.26% | 157.7만 |
|---|
| 2026.06.16 | ₩297,452 | ₩301,515 | ₩297,452 | ₩299,141 | +0.57% | 116.1만 |
|---|
| 2026.06.15 | ₩294,757 | ₩298,592 | ₩293,429 | ₩297,425 | +0.91% | 131만 |
|---|
| 2026.06.12 | ₩293,845 | ₩297,599 | ₩292,705 | ₩297,184 | +1.14% | 102.3만 |
|---|
| 2026.06.11 | ₩300,952 | ₩300,952 | ₩294,153 | ₩294,421 | -2.17% | 119.8만 |
|---|
| 2026.06.10 | ₩295,427 | ₩302,065 | ₩291,699 | ₩299,477 | +1.37% | 173.6만 |
|---|
| 2026.06.09 | ₩289,313 | ₩294,368 | ₩287,301 | ₩291,217 | +0.66% | 145.9만 |
|---|
| 2026.06.08 | ₩290,895 | ₩292,665 | ₩287,556 | ₩288,320 | -0.89% | 152.5만 |
|---|
| 2026.06.05 | ₩286,255 | ₩297,291 | ₩285,049 | ₩296,352 | +3.53% | 163.8만 |
|---|
| 2026.06.04 | ₩284,137 | ₩287,797 | ₩281,281 | ₩282,715 | -0.50% | 141.8만 |
|---|
| 2026.06.03 | ₩281,281 | ₩287,449 | ₩280,194 | ₩280,704 | -0.20% | 176.8만 |
|---|
| 2026.06.02 | ₩278,934 | ₩284,633 | ₩276,614 | ₩282,206 | +1.17% | 194.2만 |
|---|
| 2026.06.01 | ₩272,082 | ₩279,014 | ₩271,143 | ₩277,848 | +2.12% | 175.3만 |
|---|
| 2026.05.29 | ₩278,103 | ₩279,149 | ₩274,630 | ₩276,346 | -0.63% | 286.3만 |
|---|
| 2026.05.28 | ₩278,787 | ₩282,031 | ₩277,888 | ₩277,942 | -0.30% | 137.8만 |
|---|
| 2026.05.27 | ₩285,089 | ₩287,610 | ₩279,604 | ₩280,047 | -1.77% | 122.6만 |
|---|
| 2026.05.26 | ₩288,696 | ₩292,142 | ₩285,317 | ₩285,370 | -1.15% | 129.9만 |
|---|
| 2026.05.22 | ₩290,171 | ₩292,075 | ₩287,690 | ₩290,439 | +0.09% | 124.7만 |
|---|
| 2026.05.21 | ₩293,818 | ₩295,440 | ₩284,914 | ₩287,543 | -2.14% | 219.3만 |
|---|
| 2026.05.20 | ₩301,354 | ₩301,662 | ₩296,379 | ₩297,653 | -1.23% | 122.1만 |
|---|
| 2026.05.19 | ₩297,680 | ₩305,216 | ₩295,521 | ₩301,139 | +1.16% | 393.8만 |
|---|
| 2026.05.18 | ₩291,713 | ₩298,605 | ₩290,814 | ₩296,620 | +1.68% | 174.1만 |
|---|
| 2026.05.15 | ₩292,611 | ₩295,414 | ₩290,090 | ₩291,471 | -0.39% | 148.3만 |
|---|
| 2026.05.14 | ₩289,648 | ₩291,378 | ₩286,376 | ₩290,238 | +0.20% | 169.5만 |
|---|
| 2026.05.13 | ₩285,987 | ₩292,155 | ₩284,807 | ₩289,018 | +1.06% | 158.6만 |
|---|
| 2026.05.12 | ₩288,253 | ₩292,263 | ₩286,269 | ₩288,924 | +0.23% | 163.9만 |
|---|
| 2026.05.11 | ₩287,878 | ₩289,634 | ₩284,673 | ₩286,684 | -0.41% | 128.9만 |
|---|
| 2026.05.08 | ₩287,905 | ₩290,560 | ₩283,279 | ₩285,813 | -0.73% | 148.3만 |
|---|
| 2026.05.07 | ₩285,625 | ₩287,663 | ₩281,133 | ₩286,510 | +0.31% | 283.8만 |
|---|
| 2026.05.06 | ₩293,657 | ₩296,527 | ₩290,466 | ₩292,209 | -0.49% | 176만 |
|---|
| 2026.05.05 | ₩294,998 | ₩297,988 | ₩292,102 | ₩293,000 | -0.68% | 150.6만 |
|---|
| 2026.05.04 | ₩289,098 | ₩294,958 | ₩287,274 | ₩294,824 | +1.98% | 175.8만 |
|---|
| 2026.05.01 | ₩293,389 | ₩296,594 | ₩290,412 | ₩290,426 | -1.01% | 148.6만 |
|---|
| 2026.04.30 | ₩286,094 | ₩292,571 | ₩280,932 | ₩291,324 | +1.83% | 223.5만 |
|---|
| 2026.04.29 | ₩289,768 | ₩291,324 | ₩283,842 | ₩284,713 | -1.74% | 137.4만 |
|---|
| 2026.04.28 | ₩289,889 | ₩292,558 | ₩288,548 | ₩290,171 | +0.10% | 121만 |
|---|
| 2026.04.27 | ₩284,177 | ₩290,426 | ₩282,072 | ₩287,221 | +1.07% | 142.5만 |
|---|
| 2026.04.24 | ₩288,937 | ₩290,037 | ₩285,276 | ₩285,451 | -1.21% | 107.1만 |
|---|
| 2026.04.23 | ₩287,020 | ₩292,128 | ₩286,765 | ₩290,385 | +1.17% | 92.7만 |
|---|
| 2026.04.22 | ₩288,629 | ₩290,104 | ₩285,451 | ₩287,167 | -0.51% | 116.6만 |
|---|
| 2026.04.21 | ₩288,803 | ₩293,657 | ₩288,803 | ₩290,090 | +0.45% | 141.5만 |
|---|
| 2026.04.20 | ₩289,822 | ₩293,081 | ₩287,569 | ₩288,495 | -0.46% | 128.2만 |
|---|
| 2026.04.17 | ₩286,899 | ₩292,423 | ₩284,928 | ₩289,849 | +1.03% | 123.4만 |
|---|
| 2026.04.16 | ₩291,136 | ₩291,217 | ₩284,807 | ₩286,778 | -1.50% | 155.3만 |
|---|
| 2026.04.15 | ₩287,422 | ₩294,301 | ₩286,456 | ₩292,625 | +1.81% | 121.6만 |
|---|
| 2026.04.14 | ₩286,698 | ₩289,541 | ₩285,612 | ₩288,133 | +0.50% | 156.4만 |
|---|
| 2026.04.13 | ₩282,487 | ₩288,615 | ₩281,938 | ₩288,414 | +2.10% | 101.7만 |
|---|
| 2026.04.10 | ₩286,993 | ₩287,382 | ₩279,309 | ₩282,916 | -1.42% | 101.7만 |
|---|
| 2026.04.09 | ₩282,809 | ₩289,836 | ₩282,125 | ₩287,650 | +1.71% | 106.1만 |
|---|
| 2026.04.08 | ₩281,589 | ₩284,727 | ₩280,624 | ₩284,365 | +0.99% | 115.1만 |
|---|
| 2026.04.07 | ₩279,591 | ₩282,675 | ₩277,955 | ₩282,300 | +0.97% | 138.4만 |
|---|
| 2026.04.06 | ₩276,292 | ₩279,578 | ₩276,132 | ₩279,390 | +1.12% | 79.9만 |
|---|
| 2026.04.02 | ₩274,831 | ₩278,693 | ₩273,758 | ₩277,607 | +1.01% | 138.3만 |
|---|
| 2026.04.01 | ₩276,292 | ₩277,352 | ₩272,766 | ₩273,678 | -0.95% | 166만 |
|---|
| 2026.03.31 | ₩279,149 | ₩280,087 | ₩273,705 | ₩278,022 | -0.40% | 144.2만 |
|---|
| 2026.03.30 | ₩274,281 | ₩280,315 | ₩272,766 | ₩277,928 | +1.33% | 112.8만 |
|---|
| 2026.03.27 | ₩280,784 | ₩280,784 | ₩270,339 | ₩271,814 | -3.19% | 128.8만 |
|---|
| 2026.03.26 | ₩274,992 | ₩277,848 | ₩273,530 | ₩277,781 | +1.01% | 97.2만 |
|---|
| 2026.03.25 | ₩278,116 | ₩279,819 | ₩273,812 | ₩274,496 | -1.30% | 150.8만 |
|---|
| 2026.03.24 | ₩278,693 | ₩281,991 | ₩277,714 | ₩277,982 | -0.26% | 129.8만 |
|---|
| 2026.03.23 | ₩280,865 | ₩281,227 | ₩276,909 | ₩278,585 | -0.81% | 135.2만 |
|---|
| 2026.03.20 | ₩273,624 | ₩277,674 | ₩272,645 | ₩275,716 | +0.76% | 337.9만 |
|---|
| 2026.03.19 | ₩276,990 | ₩277,955 | ₩272,538 | ₩273,637 | -1.21% | 144.3만 |
|---|
| 2026.03.18 | ₩277,580 | ₩278,277 | ₩273,812 | ₩274,053 | -1.27% | 135.3만 |
|---|
| 2026.03.17 | ₩283,010 | ₩284,472 | ₩277,580 | ₩277,928 | -1.80% | 136.9만 |
|---|
| 2026.03.16 | ₩277,553 | ₩281,817 | ₩277,553 | ₩278,652 | +0.40% | 141.6만 |
|---|
| 2026.03.13 | ₩278,223 | ₩279,658 | ₩276,132 | ₩276,453 | -0.64% | 95만 |
|---|
| 2026.03.12 | ₩272,887 | ₩279,068 | ₩272,243 | ₩274,925 | +0.75% | 138.7만 |
|---|
| 2026.03.11 | ₩276,587 | ₩278,451 | ₩273,973 | ₩275,676 | -0.33% | 140.1만 |
|---|
| 2026.03.10 | ₩277,660 | ₩282,099 | ₩276,494 | ₩278,237 | +0.21% | 110만 |
|---|
| 2026.03.09 | ₩283,332 | ₩283,788 | ₩275,904 | ₩278,492 | -1.71% | 140.8만 |
|---|
| 2026.03.06 | ₩283,319 | ₩285,397 | ₩278,197 | ₩284,700 | +0.49% | 95만 |
|---|
| 2026.03.05 | ₩283,252 | ₩286,778 | ₩281,053 | ₩283,761 | +0.18% | 153.8만 |
|---|
| 2026.03.04 | ₩287,422 | ₩288,468 | ₩282,099 | ₩287,194 | -0.08% | 123.3만 |
|---|
| 2026.03.03 | ₩281,777 | ₩288,039 | ₩281,442 | ₩286,430 | +1.65% | 154.6만 |
|---|
| 2026.03.02 | ₩286,296 | ₩287,918 | ₩283,265 | ₩285,290 | -0.35% | 143.7만 |
|---|
| 2026.02.27 | ₩282,756 | ₩288,977 | ₩282,756 | ₩287,650 | +1.73% | 231.9만 |
|---|
| 2026.02.26 | ₩282,796 | ₩286,751 | ₩281,589 | ₩285,290 | +0.88% | 126.6만 |
|---|
| 2026.02.25 | ₩282,796 | ₩283,211 | ₩277,177 | ₩280,691 | -0.74% | 140.8만 |
|---|
| 2026.02.24 | ₩276,225 | ₩282,058 | ₩274,938 | ₩281,348 | +1.85% | 138.6만 |
|---|
| 2026.02.23 | ₩276,641 | ₩279,041 | ₩274,590 | ₩276,440 | -0.07% | 169.2만 |
|---|
| 2026.02.20 | ₩274,496 | ₩276,990 | ₩269,816 | ₩276,722 | +0.81% | 122.6만 |
|---|
| 2026.02.19 | ₩280,047 | ₩280,047 | ₩271,693 | ₩272,498 | -2.70% | 175.5만 |
|---|
| 2026.02.18 | ₩284,271 | ₩286,470 | ₩275,287 | ₩280,825 | -1.21% | 223.5만 |
|---|
| 2026.02.17 | ₩281,763 | ₩285,934 | ₩279,242 | ₩284,700 | +1.04% | 238.2만 |
|---|
| 2026.02.13 | ₩276,815 | ₩278,545 | ₩273,758 | ₩278,250 | +0.52% | 159.2만 |
|---|
| 2026.02.12 | ₩276,064 | ₩279,309 | ₩273,503 | ₩276,976 | +0.33% | 171.5만 |
|---|
| 2026.02.11 | ₩269,521 | ₩276,453 | ₩266,142 | ₩274,522 | +1.86% | 171.9만 |
|---|
| 2026.02.10 | ₩268,287 | ₩270,607 | ₩265,726 | ₩269,722 | +0.53% | 218.5만 |
|---|
| 2026.02.09 | ₩277,566 | ₩279,698 | ₩267,067 | ₩268,100 | -3.41% | 215.9만 |
|---|
| 2026.02.06 | ₩288,294 | ₩289,286 | ₩275,367 | ₩278,304 | -3.47% | 232.5만 |
|---|
| 2026.02.05 | ₩284,861 | ₩290,640 | ₩282,367 | ₩288,548 | +1.29% | 340.5만 |
|---|
| 2026.02.04 | ₩270,674 | ₩279,497 | ₩270,634 | ₩277,727 | +2.61% | 243.1만 |
|---|
| 2026.02.03 | ₩269,655 | ₩273,731 | ₩267,510 | ₩270,553 | +0.33% | 123.5만 |
|---|
| 2026.02.02 | ₩268,113 | ₩271,331 | ₩265,793 | ₩269,199 | +0.41% | 146.2만 |
|---|
| 2026.01.30 | ₩264,640 | ₩267,107 | ₩263,514 | ₩266,826 | +0.83% | 119.9만 |
|---|
| 2026.01.29 | ₩266,584 | ₩268,234 | ₩262,950 | ₩266,021 | -0.21% | 149만 |
|---|
| 2026.01.28 | ₩260,135 | ₩265,941 | ₩258,794 | ₩264,600 | +1.72% | 115.2만 |
|---|
| 2026.01.27 | ₩262,816 | ₩263,152 | ₩258,351 | ₩261,167 | -0.63% | 123.3만 |
|---|
| 2026.01.26 | ₩260,979 | ₩263,929 | ₩260,738 | ₩262,843 | +0.71% | 105.8만 |
|---|
| 2026.01.23 | ₩260,591 | ₩261,261 | ₩256,957 | ₩259,665 | -0.36% | 146.1만 |
|---|
| 2026.01.22 | ₩258,244 | ₩262,133 | ₩256,286 | ₩261,851 | +1.40% | 157.2만 |
|---|
| 2026.01.21 | ₩260,671 | ₩262,937 | ₩256,863 | ₩259,679 | -0.38% | 198.7만 |
|---|
| 2026.01.20 | ₩256,782 | ₩262,870 | ₩256,782 | ₩259,531 | +1.07% | 178.6만 |
|---|
| 2026.01.16 | ₩261,543 | ₩262,454 | ₩257,185 | ₩257,828 | -1.42% | 240.1만 |
|---|
| 2026.01.15 | ₩265,163 | ₩266,638 | ₩261,529 | ₩262,106 | -1.15% | 170.9만 |
|---|
| 2026.01.14 | ₩264,385 | ₩268,448 | ₩260,886 | ₩262,843 | -0.58% | 307.1만 |
|---|
| 2026.01.13 | ₩279,618 | ₩281,723 | ₩264,157 | ₩265,029 | -5.22% | 446.8만 |
|---|
| 2026.01.12 | ₩280,087 | ₩282,568 | ₩275,086 | ₩279,792 | -0.11% | 347.6만 |
|---|
| 2026.01.09 | ₩282,715 | ₩288,294 | ₩281,951 | ₩284,552 | +0.65% | 189.1만 |
|---|
| 2026.01.08 | ₩278,921 | ₩283,587 | ₩278,250 | ₩283,064 | +1.49% | 164만 |
|---|
| 2026.01.07 | ₩279,618 | ₩281,723 | ₩277,325 | ₩277,928 | -0.60% | 128.8만 |
|---|
| 2026.01.06 | ₩273,946 | ₩280,865 | ₩273,946 | ₩278,800 | +1.77% | 162.3만 |
|---|
| 2026.01.05 | ₩271,358 | ₩276,882 | ₩269,937 | ₩275,649 | +1.58% | 151.6만 |
|---|
| 2026.01.02 | ₩277,620 | ₩279,377 | ₩272,377 | ₩273,302 | -1.56% | 148.3만 |
|---|
| 2025.12.31 | ₩279,913 | ₩281,361 | ₩279,028 | ₩279,108 | -0.29% | 81.7만 |
|---|
| 2025.12.30 | ₩280,543 | ₩281,173 | ₩279,108 | ₩280,382 | -0.06% | 63.2만 |
|---|
| 2025.12.29 | ₩279,591 | ₩280,784 | ₩277,781 | ₩279,792 | +0.07% | 83.1만 |
|---|
| 2025.12.26 | ₩279,886 | ₩281,522 | ₩278,089 | ₩278,639 | -0.45% | 52.1만 |
|---|
| 2025.12.24 | ₩280,986 | ₩281,723 | ₩280,047 | ₩280,315 | -0.24% | 41.1만 |
|---|
| 2025.12.23 | ₩279,175 | ₩282,058 | ₩279,135 | ₩280,986 | +0.65% | 129.7만 |
|---|
| 2025.12.22 | ₩273,369 | ₩279,350 | ₩272,940 | ₩279,283 | +2.16% | 145.4만 |
|---|
| 2025.12.19 | ₩274,844 | ₩276,815 | ₩272,967 | ₩274,885 | +0.01% | 428.1만 |
|---|
| 2025.12.18 | ₩279,390 | ₩279,390 | ₩273,155 | ₩274,791 | -1.65% | 254.2만 |
|---|
| 2025.12.17 | ₩279,377 | ₩281,281 | ₩277,084 | ₩280,355 | +0.35% | 192만 |
|---|
| 2025.12.16 | ₩282,581 | ₩285,290 | ₩279,444 | ₩280,932 | -0.58% | 170.9만 |
|---|
| 2025.12.15 | ₩279,390 | ₩284,257 | ₩278,545 | ₩284,190 | +1.72% | 153.3만 |
|---|
| 2025.12.12 | ₩278,438 | ₩278,746 | ₩276,762 | ₩277,808 | -0.23% | 144.3만 |
|---|
| 2025.12.11 | ₩271,170 | ₩278,545 | ₩270,473 | ₩277,325 | +2.27% | 131.8만 |
|---|
| 2025.12.10 | ₩269,695 | ₩271,653 | ₩268,140 | ₩269,776 | +0.03% | 156.5만 |
|---|
| 2025.12.09 | ₩269,521 | ₩272,578 | ₩269,011 | ₩269,588 | +0.02% | 102.4만 |
|---|
| 2025.12.08 | ₩273,396 | ₩273,396 | ₩267,188 | ₩269,347 | -1.48% | 205만 |
|---|
| 2025.12.05 | ₩276,856 | ₩276,856 | ₩270,620 | ₩271,224 | -2.03% | 157.5만 |
|---|
| 2025.12.04 | ₩280,235 | ₩282,152 | ₩276,587 | ₩276,722 | -1.25% | 147만 |
|---|
| 2025.12.03 | ₩280,583 | ₩283,104 | ₩277,526 | ₩279,739 | -0.30% | 182.6만 |
|---|
| 2025.12.02 | ₩281,629 | ₩282,112 | ₩279,604 | ₩280,127 | -0.53% | 209만 |
|---|
| 2025.12.01 | ₩285,142 | ₩286,389 | ₩281,415 | ₩281,589 | -1.25% | 169.7만 |
|---|
| 2025.11.28 | ₩286,953 | ₩288,790 | ₩285,276 | ₩285,585 | -0.48% | 62.3만 |
|---|
| 2025.11.26 | ₩285,075 | ₩288,334 | ₩285,008 | ₩286,778 | +0.60% | 137.4만 |
|---|
| 2025.11.25 | ₩285,424 | ₩287,636 | ₩284,888 | ₩285,142 | -0.10% | 173.3만 |
|---|
| 2025.11.24 | ₩288,361 | ₩288,562 | ₩284,700 | ₩284,767 | -1.25% | 250.5만 |
|---|
| 2025.11.21 | ₩286,068 | ₩289,487 | ₩284,284 | ₩287,382 | +0.46% | 163.3만 |
|---|
| 2025.11.20 | ₩284,016 | ₩285,679 | ₩282,072 | ₩283,922 | -0.03% | 177.2만 |
|---|
| 2025.11.19 | ₩282,259 | ₩285,035 | ₩279,363 | ₩281,495 | -0.27% | 175만 |
|---|
| 2025.11.18 | ₩281,522 | ₩284,418 | ₩280,530 | ₩281,535 | +0.00% | 150.8만 |
|---|
| 2025.11.17 | ₩288,562 | ₩288,883 | ₩279,296 | ₩280,530 | -2.78% | 173.9만 |
|---|
| 2025.11.14 | ₩284,552 | ₩288,387 | ₩283,359 | ₩287,355 | +0.98% | 249만 |
|---|
| 2025.11.13 | ₩281,026 | ₩283,936 | ₩278,867 | ₩283,144 | +0.75% | 167만 |
|---|
| 2025.11.12 | ₩277,955 | ₩280,972 | ₩277,164 | ₩280,530 | +0.93% | 96.2만 |
|---|
| 2025.11.11 | ₩274,710 | ₩278,357 | ₩272,618 | ₩278,049 | +1.22% | 92.1만 |
|---|
| 2025.11.10 | ₩269,145 | ₩274,683 | ₩268,690 | ₩273,396 | +1.58% | 113.4만 |
|---|
| 2025.11.07 | ₩267,268 | ₩272,417 | ₩266,839 | ₩271,251 | +1.49% | 136만 |
|---|
| 2025.11.06 | ₩270,862 | ₩271,854 | ₩261,087 | ₩265,512 | -1.98% | 169.8만 |
|---|
| 2025.11.05 | ₩262,602 | ₩264,761 | ₩260,778 | ₩261,140 | -0.56% | 138.1만 |
|---|
| 2025.11.04 | ₩257,721 | ₩262,039 | ₩256,688 | ₩261,824 | +1.59% | 156.6만 |
|---|
| 2025.11.03 | ₩257,010 | ₩257,506 | ₩252,290 | ₩256,447 | -0.22% | 170.7만 |
|---|
| 2025.10.31 | ₩256,393 | ₩257,748 | ₩254,878 | ₩256,809 | +0.16% | 142.6만 |
|---|
| 2025.10.30 | ₩255,991 | ₩258,807 | ₩255,924 | ₩257,292 | +0.51% | 112.7만 |
|---|
| 2025.10.29 | ₩254,503 | ₩255,307 | ₩252,196 | ₩254,771 | +0.11% | 130.2만 |
|---|
| 2025.10.28 | ₩257,949 | ₩258,888 | ₩254,972 | ₩255,911 | -0.79% | 94.2만 |
|---|
| 2025.10.27 | ₩258,807 | ₩259,866 | ₩257,265 | ₩259,062 | +0.10% | 112.9만 |
|---|
| 2025.10.24 | ₩259,960 | ₩261,248 | ₩258,874 | ₩259,048 | -0.35% | 112.6만 |
|---|
| 2025.10.23 | ₩262,964 | ₩262,964 | ₩259,598 | ₩260,751 | -0.84% | 96.6만 |
|---|
| 2025.10.22 | ₩260,081 | ₩261,422 | ₩257,278 | ₩261,194 | +0.43% | 155만 |
|---|
| 2025.10.21 | ₩261,864 | ₩261,864 | ₩259,719 | ₩259,786 | -0.79% | 124.1만 |
|---|
| 2025.10.20 | ₩262,977 | ₩263,581 | ₩258,834 | ₩259,853 | -1.19% | 114만 |
|---|
| 2025.10.17 | ₩261,502 | ₩263,809 | ₩260,510 | ₩262,642 | +0.44% | 108.2만 |
|---|
| 2025.10.16 | ₩264,291 | ₩267,027 | ₩261,046 | ₩261,315 | -1.13% | 256.1만 |
|---|
| 2025.10.15 | ₩276,319 | ₩276,896 | ₩265,686 | ₩268,743 | -2.74% | 250.9만 |
|---|
| 2025.10.14 | ₩276,990 | ₩281,468 | ₩276,668 | ₩280,945 | +1.43% | 99.5만 |
|---|
| 2025.10.13 | ₩274,201 | ₩277,151 | ₩272,578 | ₩275,743 | +0.56% | 77.4만 |
|---|
| 2025.10.10 | ₩280,597 | ₩282,112 | ₩275,367 | ₩275,783 | -1.72% | 99만 |
|---|