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 | ₩307,059 | ₩310,895 | ₩307,059 | ₩307,796 | +0.24% | 158.1만 |
| 2026.10.08 | ₩301,518 | ₩310,560 | ₩301,518 | ₩309,406 | +2.62% | 175.2만 |
| 2026.10.07 | ₩301,746 | ₩302,927 | ₩299,881 | ₩300,445 | -0.43% | 166.4만 |
| 2026.10.06 | ₩300,914 | ₩302,148 | ₩298,124 | ₩300,874 | -0.01% | 180.9만 |
| 2026.10.05 | ₩300,673 | ₩302,269 | ₩294,488 | ₩301,464 | +0.26% | 197.9만 |
| 2026.10.02 | ₩300,123 | ₩301,585 | ₩297,614 | ₩300,163 | +0.01% | 184.5만 |
| 2026.10.01 | ₩299,224 | ₩302,296 | ₩295,937 | ₩301,062 | +0.61% | 294.5만 |
| 2026.09.30 | ₩301,196 | ₩302,645 | ₩297,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩297,641 |
| -1.18% |
| 387.9만 |
| 2026.09.29 | ₩303,128 | ₩304,603 | ₩300,793 | ₩302,417 | -0.23% | 409.6만 |
|---|
| 2026.09.28 | ₩306,790 | ₩308,038 | ₩302,953 | ₩305,274 | -0.49% | 172.5만 |
|---|
| 2026.09.25 | ₩305,999 | ₩308,427 | ₩302,631 | ₩305,341 | -0.21% | 171.7만 |
|---|
| 2026.09.24 | ₩307,032 | ₩309,621 | ₩303,718 | ₩304,764 | -0.74% | 296.7만 |
|---|
| 2026.09.23 | ₩306,750 | ₩312,291 | ₩302,685 | ₩302,739 | -1.31% | 413.2만 |
|---|
| 2026.09.22 | ₩322,916 | ₩324,875 | ₩304,872 | ₩307,890 | -4.65% | 525.7만 |
|---|
| 2026.09.21 | ₩335,393 | ₩337,405 | ₩324,029 | ₩325,814 | -2.86% | 235.4만 |
|---|
| 2026.09.18 | ₩337,284 | ₩337,284 | ₩332,414 | ₩335,164 | -0.63% | 379.6만 |
|---|
| 2026.09.17 | ₩340,786 | ₩341,872 | ₩336,385 | ₩338,357 | -0.71% | 148.2만 |
|---|
| 2026.09.16 | ₩343,281 | ₩346,112 | ₩340,048 | ₩341,899 | -0.40% | 143.2만 |
|---|
| 2026.09.15 | ₩346,514 | ₩346,514 | ₩342,463 | ₩345,065 | -0.42% | 125.6만 |
|---|
| 2026.09.14 | ₩343,563 | ₩347,145 | ₩342,610 | ₩346,769 | +0.93% | 153.2만 |
|---|
| 2026.09.11 | ₩341,336 | ₩342,556 | ₩336,815 | ₩340,370 | -0.28% | 133.7만 |
|---|
| 2026.09.10 | ₩344,435 | ₩346,756 | ₩335,835 | ₩337,794 | -1.93% | 288.3만 |
|---|
| 2026.09.09 | ₩338,089 | ₩341,698 | ₩335,875 | ₩340,195 | +0.62% | 164.3만 |
|---|
| 2026.09.08 | ₩343,898 | ₩345,669 | ₩339,699 | ₩340,034 | -1.12% | 165.4만 |
|---|
| 2026.09.04 | ₩349,157 | ₩353,249 | ₩347,654 | ₩348,231 | -0.27% | 126.8만 |
|---|
| 2026.09.03 | ₩350,083 | ₩357,461 | ₩350,002 | ₩352,980 | +0.83% | 132.9만 |
|---|
| 2026.09.02 | ₩347,923 | ₩350,901 | ₩346,112 | ₩347,923 | 0.00% | 108.6만 |
|---|
| 2026.09.01 | ₩349,251 | ₩351,210 | ₩345,280 | ₩345,951 | -0.94% | 106.8만 |
|---|
| 2026.08.31 | ₩348,969 | ₩350,780 | ₩345,803 | ₩345,857 | -0.89% | 218.3만 |
|---|
| 2026.08.28 | ₩345,843 | ₩350,472 | ₩344,690 | ₩349,586 | +1.08% | 97.1만 |
|---|
| 2026.08.27 | ₩349,291 | ₩350,499 | ₩343,750 | ₩345,615 | -1.05% | 145.2만 |
|---|
| 2026.08.26 | ₩346,501 | ₩351,746 | ₩346,393 | ₩351,236 | +1.37% | 110.2만 |
|---|
| 2026.08.25 | ₩347,909 | ₩348,553 | ₩344,716 | ₩345,615 | -0.66% | 97만 |
|---|
| 2026.08.24 | ₩343,522 | ₩349,372 | ₩342,650 | ₩349,063 | +1.61% | 161.7만 |
|---|
| 2026.08.21 | ₩340,933 | ₩344,703 | ₩340,168 | ₩340,531 | -0.12% | 239.3만 |
|---|
| 2026.08.20 | ₩342,181 | ₩347,185 | ₩339,189 | ₩341,483 | -0.20% | 194.4만 |
|---|
| 2026.08.19 | ₩351,169 | ₩357,622 | ₩348,339 | ₩348,459 | -0.77% | 121만 |
|---|
| 2026.08.18 | ₩351,558 | ₩354,832 | ₩349,895 | ₩350,351 | -0.34% | 144.2만 |
|---|
| 2026.08.17 | ₩349,774 | ₩352,377 | ₩345,937 | ₩346,259 | -1.00% | 132.4만 |
|---|
| 2026.08.14 | ₩350,431 | ₩351,049 | ₩347,574 | ₩350,700 | +0.08% | 154.4만 |
|---|
| 2026.08.13 | ₩345,454 | ₩350,472 | ₩342,717 | ₩349,452 | +1.16% | 142.3만 |
|---|
| 2026.08.12 | ₩348,204 | ₩354,792 | ₩342,704 | ₩343,227 | -1.43% | 259.1만 |
|---|
| 2026.08.11 | ₩358,092 | ₩359,675 | ₩350,619 | ₩351,800 | -1.76% | 286만 |
|---|
| 2026.08.10 | ₩358,132 | ₩364,411 | ₩351,518 | ₩361,781 | +1.02% | 172.3만 |
|---|
| 2026.08.07 | ₩365,028 | ₩365,403 | ₩357,126 | ₩358,199 | -1.87% | 275.1만 |
|---|
| 2026.08.06 | ₩367,295 | ₩369,455 | ₩359,943 | ₩369,079 | +0.49% | 191.3만 |
|---|
| 2026.08.05 | ₩355,046 | ₩358,092 | ₩352,994 | ₩354,966 | -0.02% | 143.4만 |
|---|
| 2026.08.04 | ₩345,132 | ₩353,141 | ₩342,248 | ₩352,243 | +2.06% | 193.2만 |
|---|
| 2026.08.03 | ₩354,268 | ₩358,038 | ₩350,136 | ₩352,404 | -0.53% | 130.3만 |
|---|
| 2026.07.31 | ₩352,565 | ₩358,535 | ₩352,283 | ₩354,282 | +0.49% | 131만 |
|---|
| 2026.07.30 | ₩362,613 | ₩364,196 | ₩351,397 | ₩356,026 | -1.82% | 169.4만 |
|---|
| 2026.07.29 | ₩363,565 | ₩371,910 | ₩362,331 | ₩368,113 | +1.25% | 151.3만 |
|---|
| 2026.07.28 | ₩353,168 | ₩365,725 | ₩353,168 | ₩365,471 | +3.48% | 246만 |
|---|
| 2026.07.27 | ₩349,747 | ₩351,813 | ₩347,332 | ₩350,512 | +0.22% | 110.3만 |
|---|
| 2026.07.24 | ₩341,269 | ₩349,680 | ₩341,202 | ₩348,768 | +2.20% | 107만 |
|---|
| 2026.07.23 | ₩339,162 | ₩342,463 | ₩335,741 | ₩341,456 | +0.68% | 136.3만 |
|---|
| 2026.07.22 | ₩336,104 | ₩338,733 | ₩334,547 | ₩337,848 | +0.52% | 129.3만 |
|---|
| 2026.07.21 | ₩337,794 | ₩339,135 | ₩334,910 | ₩337,727 | -0.02% | 106.5만 |
|---|
| 2026.07.20 | ₩333,877 | ₩341,188 | ₩331,757 | ₩340,397 | +1.95% | 131.3만 |
|---|
| 2026.07.17 | ₩329,409 | ₩336,171 | ₩327,343 | ₩335,258 | +1.78% | 185.7만 |
|---|
| 2026.07.16 | ₩323,882 | ₩328,390 | ₩320,488 | ₩324,472 | +0.18% | 202.8만 |
|---|
| 2026.07.15 | ₩323,493 | ₩327,128 | ₩316,906 | ₩321,279 | -0.68% | 312.8만 |
|---|
| 2026.07.14 | ₩338,599 | ₩343,563 | ₩335,473 | ₩335,862 | -0.81% | 145.6만 |
|---|
| 2026.07.13 | ₩339,847 | ₩344,301 | ₩338,035 | ₩344,046 | +1.24% | 138.5만 |
|---|
| 2026.07.10 | ₩335,218 | ₩337,901 | ₩334,051 | ₩337,552 | +0.70% | 104.2만 |
|---|
| 2026.07.09 | ₩337,848 | ₩337,848 | ₩332,548 | ₩333,568 | -1.27% | 176.4만 |
|---|
| 2026.07.08 | ₩340,960 | ₩340,973 | ₩334,561 | ₩336,962 | -1.17% | 164.3만 |
|---|
| 2026.07.07 | ₩338,867 | ₩345,682 | ₩337,096 | ₩337,351 | -0.45% | 229.8만 |
|---|
| 2026.07.06 | ₩334,118 | ₩334,400 | ₩330,898 | ₩333,206 | -0.27% | 151.6만 |
|---|
| 2026.07.02 | ₩326,538 | ₩335,902 | ₩325,036 | ₩335,835 | +2.85% | 160.3만 |
|---|
| 2026.07.01 | ₩318,838 | ₩327,008 | ₩317,281 | ₩326,162 | +2.30% | 167만 |
|---|
| 2026.06.30 | ₩323,949 | ₩325,559 | ₩318,569 | ₩319,213 | -1.46% | 209.3만 |
|---|
| 2026.06.29 | ₩318,945 | ₩324,365 | ₩317,711 | ₩323,828 | +1.53% | 149.9만 |
|---|
| 2026.06.26 | ₩314,545 | ₩322,191 | ₩313,096 | ₩321,454 | +2.20% | 288만 |
|---|
| 2026.06.25 | ₩315,081 | ₩318,086 | ₩309,876 | ₩310,708 | -1.39% | 157.7만 |
|---|
| 2026.06.24 | ₩311,888 | ₩317,134 | ₩308,561 | ₩313,310 | +0.46% | 270.8만 |
|---|
| 2026.06.23 | ₩303,825 | ₩311,767 | ₩301,384 | ₩310,641 | +2.24% | 181.1만 |
|---|
| 2026.06.22 | ₩298,540 | ₩303,544 | ₩296,635 | ₩298,580 | +0.01% | 291만 |
|---|
| 2026.06.18 | ₩297,359 | ₩298,110 | ₩292,851 | ₩296,715 | -0.22% | 502.5만 |
|---|
| 2026.06.17 | ₩296,594 | ₩301,357 | ₩296,594 | ₩297,372 | +0.26% | 157.7만 |
|---|
| 2026.06.16 | ₩297,600 | ₩301,665 | ₩297,600 | ₩299,291 | +0.57% | 116.1만 |
|---|
| 2026.06.15 | ₩294,904 | ₩298,741 | ₩293,576 | ₩297,574 | +0.91% | 131만 |
|---|
| 2026.06.12 | ₩293,992 | ₩297,748 | ₩292,851 | ₩297,332 | +1.14% | 102.3만 |
|---|
| 2026.06.11 | ₩301,102 | ₩301,102 | ₩294,300 | ₩294,569 | -2.17% | 119.8만 |
|---|
| 2026.06.10 | ₩295,575 | ₩302,215 | ₩291,845 | ₩299,626 | +1.37% | 173.6만 |
|---|
| 2026.06.09 | ₩289,457 | ₩294,515 | ₩287,445 | ₩291,362 | +0.66% | 145.9만 |
|---|
| 2026.06.08 | ₩291,040 | ₩292,811 | ₩287,700 | ₩288,464 | -0.89% | 152.5만 |
|---|
| 2026.06.05 | ₩286,398 | ₩297,439 | ₩285,191 | ₩296,500 | +3.53% | 163.8만 |
|---|
| 2026.06.04 | ₩284,279 | ₩287,941 | ₩281,421 | ₩282,857 | -0.50% | 141.8만 |
|---|
| 2026.06.03 | ₩281,421 | ₩287,592 | ₩280,334 | ₩280,844 | -0.20% | 176.8만 |
|---|
| 2026.06.02 | ₩279,073 | ₩284,775 | ₩276,752 | ₩282,347 | +1.17% | 194.2만 |
|---|
| 2026.06.01 | ₩272,218 | ₩279,154 | ₩271,279 | ₩277,987 | +2.12% | 175.3만 |
|---|
| 2026.05.29 | ₩278,242 | ₩279,288 | ₩274,767 | ₩276,484 | -0.63% | 286.3만 |
|---|
| 2026.05.28 | ₩278,926 | ₩282,172 | ₩278,027 | ₩278,081 | -0.30% | 137.8만 |
|---|
| 2026.05.27 | ₩285,231 | ₩287,753 | ₩279,744 | ₩280,187 | -1.77% | 122.6만 |
|---|
| 2026.05.26 | ₩288,840 | ₩292,288 | ₩285,459 | ₩285,513 | -1.15% | 129.9만 |
|---|
| 2026.05.22 | ₩290,316 | ₩292,221 | ₩287,834 | ₩290,584 | +0.09% | 124.7만 |
|---|
| 2026.05.21 | ₩293,965 | ₩295,588 | ₩285,057 | ₩287,686 | -2.14% | 219.3만 |
|---|
| 2026.05.20 | ₩301,504 | ₩301,813 | ₩296,527 | ₩297,802 | -1.23% | 122.1만 |
|---|
| 2026.05.19 | ₩297,829 | ₩305,368 | ₩295,669 | ₩301,290 | +1.16% | 393.8만 |
|---|
| 2026.05.18 | ₩291,859 | ₩298,754 | ₩290,960 | ₩296,769 | +1.68% | 174.1만 |
|---|
| 2026.05.15 | ₩292,757 | ₩295,561 | ₩290,235 | ₩291,617 | -0.39% | 148.3만 |
|---|
| 2026.05.14 | ₩289,793 | ₩291,523 | ₩286,519 | ₩290,383 | +0.20% | 169.5만 |
|---|
| 2026.05.13 | ₩286,130 | ₩292,301 | ₩284,949 | ₩289,162 | +1.06% | 158.6만 |
|---|
| 2026.05.12 | ₩288,397 | ₩292,409 | ₩286,412 | ₩289,068 | +0.23% | 163.9만 |
|---|
| 2026.05.11 | ₩288,022 | ₩289,779 | ₩284,815 | ₩286,828 | -0.41% | 128.9만 |
|---|
| 2026.05.08 | ₩288,049 | ₩290,705 | ₩283,420 | ₩285,956 | -0.73% | 148.3만 |
|---|
| 2026.05.07 | ₩285,768 | ₩287,807 | ₩281,274 | ₩286,653 | +0.31% | 283.8만 |
|---|
| 2026.05.06 | ₩293,804 | ₩296,675 | ₩290,611 | ₩292,355 | -0.49% | 176만 |
|---|
| 2026.05.05 | ₩295,145 | ₩298,137 | ₩292,248 | ₩293,146 | -0.68% | 150.6만 |
|---|
| 2026.05.04 | ₩289,243 | ₩295,105 | ₩287,418 | ₩294,971 | +1.98% | 175.8만 |
|---|
| 2026.05.01 | ₩293,536 | ₩296,742 | ₩290,557 | ₩290,571 | -1.01% | 148.6만 |
|---|
| 2026.04.30 | ₩286,237 | ₩292,717 | ₩281,072 | ₩291,469 | +1.83% | 223.5만 |
|---|
| 2026.04.29 | ₩289,913 | ₩291,469 | ₩283,984 | ₩284,856 | -1.74% | 137.4만 |
|---|
| 2026.04.28 | ₩290,034 | ₩292,704 | ₩288,692 | ₩290,316 | +0.10% | 121만 |
|---|
| 2026.04.27 | ₩284,319 | ₩290,571 | ₩282,213 | ₩287,364 | +1.07% | 142.5만 |
|---|
| 2026.04.24 | ₩289,081 | ₩290,182 | ₩285,419 | ₩285,593 | -1.21% | 107.1만 |
|---|
| 2026.04.23 | ₩287,163 | ₩292,274 | ₩286,908 | ₩290,530 | +1.17% | 92.7만 |
|---|
| 2026.04.22 | ₩288,773 | ₩290,249 | ₩285,593 | ₩287,311 | -0.51% | 116.6만 |
|---|
| 2026.04.21 | ₩288,947 | ₩293,804 | ₩288,947 | ₩290,235 | +0.45% | 141.5만 |
|---|
| 2026.04.20 | ₩289,967 | ₩293,227 | ₩287,713 | ₩288,639 | -0.46% | 128.2만 |
|---|
| 2026.04.17 | ₩287,042 | ₩292,570 | ₩285,070 | ₩289,994 | +1.03% | 123.4만 |
|---|
| 2026.04.16 | ₩291,282 | ₩291,362 | ₩284,949 | ₩286,922 | -1.50% | 155.3만 |
|---|
| 2026.04.15 | ₩287,566 | ₩294,448 | ₩286,600 | ₩292,771 | +1.81% | 121.6만 |
|---|
| 2026.04.14 | ₩286,841 | ₩289,685 | ₩285,754 | ₩288,277 | +0.50% | 156.4만 |
|---|
| 2026.04.13 | ₩282,629 | ₩288,760 | ₩282,079 | ₩288,558 | +2.10% | 101.7만 |
|---|
| 2026.04.10 | ₩287,136 | ₩287,525 | ₩279,449 | ₩283,058 | -1.42% | 101.7만 |
|---|
| 2026.04.09 | ₩282,951 | ₩289,980 | ₩282,266 | ₩287,794 | +1.71% | 106.1만 |
|---|
| 2026.04.08 | ₩281,730 | ₩284,869 | ₩280,764 | ₩284,507 | +0.99% | 115.1만 |
|---|
| 2026.04.07 | ₩279,731 | ₩282,816 | ₩278,094 | ₩282,441 | +0.97% | 138.4만 |
|---|
| 2026.04.06 | ₩276,431 | ₩279,717 | ₩276,270 | ₩279,530 | +1.12% | 79.9만 |
|---|
| 2026.04.02 | ₩274,968 | ₩278,832 | ₩273,895 | ₩277,745 | +1.01% | 138.3만 |
|---|
| 2026.04.01 | ₩276,431 | ₩277,490 | ₩272,902 | ₩273,814 | -0.95% | 166만 |
|---|
| 2026.03.31 | ₩279,288 | ₩280,227 | ₩273,841 | ₩278,161 | -0.40% | 144.2만 |
|---|
| 2026.03.30 | ₩274,418 | ₩280,455 | ₩272,902 | ₩278,067 | +1.33% | 112.8만 |
|---|
| 2026.03.27 | ₩280,925 | ₩280,925 | ₩270,474 | ₩271,950 | -3.19% | 128.8만 |
|---|
| 2026.03.26 | ₩275,129 | ₩277,987 | ₩273,667 | ₩277,920 | +1.01% | 97.2만 |
|---|
| 2026.03.25 | ₩278,255 | ₩279,959 | ₩273,949 | ₩274,633 | -1.30% | 150.8만 |
|---|
| 2026.03.24 | ₩278,832 | ₩282,132 | ₩277,853 | ₩278,121 | -0.26% | 129.8만 |
|---|
| 2026.03.23 | ₩281,005 | ₩281,367 | ₩277,048 | ₩278,725 | -0.81% | 135.2만 |
|---|
| 2026.03.20 | ₩273,761 | ₩277,812 | ₩272,781 | ₩275,854 | +0.76% | 337.9만 |
|---|
| 2026.03.19 | ₩277,128 | ₩278,094 | ₩272,674 | ₩273,774 | -1.21% | 144.3만 |
|---|
| 2026.03.18 | ₩277,718 | ₩278,416 | ₩273,949 | ₩274,190 | -1.27% | 135.3만 |
|---|
| 2026.03.17 | ₩283,152 | ₩284,614 | ₩277,718 | ₩278,067 | -1.80% | 136.9만 |
|---|
| 2026.03.16 | ₩277,692 | ₩281,958 | ₩277,692 | ₩278,792 | +0.40% | 141.6만 |
|---|
| 2026.03.13 | ₩278,362 | ₩279,798 | ₩276,270 | ₩276,591 | -0.64% | 95만 |
|---|
| 2026.03.12 | ₩273,023 | ₩279,208 | ₩272,379 | ₩275,062 | +0.75% | 138.7만 |
|---|
| 2026.03.11 | ₩276,726 | ₩278,590 | ₩274,110 | ₩275,813 | -0.33% | 140.1만 |
|---|
| 2026.03.10 | ₩277,799 | ₩282,240 | ₩276,632 | ₩278,376 | +0.21% | 110만 |
|---|
| 2026.03.09 | ₩283,474 | ₩283,930 | ₩276,041 | ₩278,631 | -1.71% | 140.8만 |
|---|
| 2026.03.06 | ₩283,460 | ₩285,540 | ₩278,336 | ₩284,842 | +0.49% | 95만 |
|---|
| 2026.03.05 | ₩283,393 | ₩286,922 | ₩281,193 | ₩283,903 | +0.18% | 153.8만 |
|---|
| 2026.03.04 | ₩287,566 | ₩288,612 | ₩282,240 | ₩287,337 | -0.08% | 123.3만 |
|---|
| 2026.03.03 | ₩281,918 | ₩288,183 | ₩281,582 | ₩286,573 | +1.65% | 154.6만 |
|---|
| 2026.03.02 | ₩286,439 | ₩288,062 | ₩283,407 | ₩285,432 | -0.35% | 143.7만 |
|---|
| 2026.02.27 | ₩282,897 | ₩289,122 | ₩282,897 | ₩287,794 | +1.73% | 231.9만 |
|---|
| 2026.02.26 | ₩282,937 | ₩286,895 | ₩281,730 | ₩285,432 | +0.88% | 126.6만 |
|---|
| 2026.02.25 | ₩282,937 | ₩283,353 | ₩277,316 | ₩280,831 | -0.74% | 140.8만 |
|---|
| 2026.02.24 | ₩276,363 | ₩282,199 | ₩275,076 | ₩281,488 | +1.85% | 138.6만 |
|---|
| 2026.02.23 | ₩276,779 | ₩279,181 | ₩274,727 | ₩276,578 | -0.07% | 169.2만 |
|---|
| 2026.02.20 | ₩274,633 | ₩277,128 | ₩269,951 | ₩276,860 | +0.81% | 122.6만 |
|---|
| 2026.02.19 | ₩280,187 | ₩280,187 | ₩271,829 | ₩272,634 | -2.70% | 175.5만 |
|---|
| 2026.02.18 | ₩284,413 | ₩286,613 | ₩275,424 | ₩280,965 | -1.21% | 223.5만 |
|---|
| 2026.02.17 | ₩281,904 | ₩286,076 | ₩279,382 | ₩284,842 | +1.04% | 238.2만 |
|---|
| 2026.02.13 | ₩276,954 | ₩278,684 | ₩273,895 | ₩278,389 | +0.52% | 159.2만 |
|---|
| 2026.02.12 | ₩276,202 | ₩279,449 | ₩273,640 | ₩277,115 | +0.33% | 171.5만 |
|---|
| 2026.02.11 | ₩269,656 | ₩276,591 | ₩266,275 | ₩274,660 | +1.86% | 171.9만 |
|---|
| 2026.02.10 | ₩268,421 | ₩270,742 | ₩265,859 | ₩269,857 | +0.53% | 218.5만 |
|---|
| 2026.02.09 | ₩277,705 | ₩279,838 | ₩267,200 | ₩268,234 | -3.41% | 215.9만 |
|---|
| 2026.02.06 | ₩288,438 | ₩289,430 | ₩275,505 | ₩278,443 | -3.47% | 232.5만 |
|---|
| 2026.02.05 | ₩285,003 | ₩290,785 | ₩282,508 | ₩288,692 | +1.29% | 340.5만 |
|---|
| 2026.02.04 | ₩270,809 | ₩279,637 | ₩270,769 | ₩277,866 | +2.61% | 243.1만 |
|---|
| 2026.02.03 | ₩269,790 | ₩273,868 | ₩267,643 | ₩270,689 | +0.33% | 123.5만 |
|---|
| 2026.02.02 | ₩268,247 | ₩271,467 | ₩265,926 | ₩269,334 | +0.41% | 146.2만 |
|---|
| 2026.01.30 | ₩264,772 | ₩267,241 | ₩263,645 | ₩266,959 | +0.83% | 119.9만 |
|---|
| 2026.01.29 | ₩266,718 | ₩268,368 | ₩263,082 | ₩266,154 | -0.21% | 149만 |
|---|
| 2026.01.28 | ₩260,265 | ₩266,074 | ₩258,923 | ₩264,732 | +1.72% | 115.2만 |
|---|
| 2026.01.27 | ₩262,948 | ₩263,283 | ₩258,480 | ₩261,298 | -0.63% | 123.3만 |
|---|
| 2026.01.26 | ₩261,110 | ₩264,061 | ₩260,868 | ₩262,975 | +0.71% | 105.8만 |
|---|
| 2026.01.23 | ₩260,721 | ₩261,391 | ₩257,085 | ₩259,795 | -0.36% | 146.1만 |
|---|
| 2026.01.22 | ₩258,373 | ₩262,264 | ₩256,414 | ₩261,982 | +1.40% | 157.2만 |
|---|
| 2026.01.21 | ₩260,801 | ₩263,068 | ₩256,991 | ₩259,808 | -0.38% | 198.7만 |
|---|
| 2026.01.20 | ₩256,911 | ₩263,001 | ₩256,911 | ₩259,661 | +1.07% | 178.6만 |
|---|
| 2026.01.16 | ₩261,673 | ₩262,585 | ₩257,313 | ₩257,957 | -1.42% | 240.1만 |
|---|
| 2026.01.15 | ₩265,295 | ₩266,771 | ₩261,660 | ₩262,237 | -1.15% | 170.9만 |
|---|
| 2026.01.14 | ₩264,517 | ₩268,582 | ₩261,016 | ₩262,975 | -0.58% | 307.1만 |
|---|
| 2026.01.13 | ₩279,758 | ₩281,864 | ₩264,289 | ₩265,161 | -5.22% | 446.8만 |
|---|
| 2026.01.12 | ₩280,227 | ₩282,709 | ₩275,223 | ₩279,932 | -0.11% | 347.6만 |
|---|
| 2026.01.09 | ₩282,857 | ₩288,438 | ₩282,092 | ₩284,695 | +0.65% | 189.1만 |
|---|
| 2026.01.08 | ₩279,060 | ₩283,729 | ₩278,389 | ₩283,205 | +1.49% | 164만 |
|---|
| 2026.01.07 | ₩279,758 | ₩281,864 | ₩277,464 | ₩278,067 | -0.60% | 128.8만 |
|---|
| 2026.01.06 | ₩274,083 | ₩281,005 | ₩274,083 | ₩278,939 | +1.77% | 162.3만 |
|---|
| 2026.01.05 | ₩271,494 | ₩277,021 | ₩270,071 | ₩275,787 | +1.58% | 151.6만 |
|---|
| 2026.01.02 | ₩277,759 | ₩279,516 | ₩272,513 | ₩273,439 | -1.56% | 148.3만 |
|---|
| 2025.12.31 | ₩280,053 | ₩281,502 | ₩279,167 | ₩279,248 | -0.29% | 81.7만 |
|---|
| 2025.12.30 | ₩280,683 | ₩281,314 | ₩279,248 | ₩280,522 | -0.06% | 63.2만 |
|---|
| 2025.12.29 | ₩279,731 | ₩280,925 | ₩277,920 | ₩279,932 | +0.07% | 83.1만 |
|---|
| 2025.12.26 | ₩280,026 | ₩281,663 | ₩278,228 | ₩278,778 | -0.45% | 52.1만 |
|---|
| 2025.12.24 | ₩281,126 | ₩281,864 | ₩280,187 | ₩280,455 | -0.24% | 41.1만 |
|---|
| 2025.12.23 | ₩279,315 | ₩282,199 | ₩279,275 | ₩281,126 | +0.65% | 129.7만 |
|---|
| 2025.12.22 | ₩273,506 | ₩279,489 | ₩273,077 | ₩279,422 | +2.16% | 145.4만 |
|---|
| 2025.12.19 | ₩274,982 | ₩276,954 | ₩273,103 | ₩275,022 | +0.01% | 428.1만 |
|---|
| 2025.12.18 | ₩279,530 | ₩279,530 | ₩273,291 | ₩274,928 | -1.65% | 254.2만 |
|---|
| 2025.12.17 | ₩279,516 | ₩281,421 | ₩277,222 | ₩280,495 | +0.35% | 192만 |
|---|
| 2025.12.16 | ₩282,722 | ₩285,432 | ₩279,583 | ₩281,072 | -0.58% | 170.9만 |
|---|
| 2025.12.15 | ₩279,530 | ₩284,399 | ₩278,684 | ₩284,332 | +1.72% | 153.3만 |
|---|
| 2025.12.12 | ₩278,577 | ₩278,886 | ₩276,900 | ₩277,946 | -0.23% | 144.3만 |
|---|
| 2025.12.11 | ₩271,306 | ₩278,684 | ₩270,608 | ₩277,464 | +2.27% | 131.8만 |
|---|
| 2025.12.10 | ₩269,830 | ₩271,789 | ₩268,274 | ₩269,910 | +0.03% | 156.5만 |
|---|
| 2025.12.09 | ₩269,656 | ₩272,714 | ₩269,146 | ₩269,723 | +0.02% | 102.4만 |
|---|
| 2025.12.08 | ₩273,533 | ₩273,533 | ₩267,321 | ₩269,481 | -1.48% | 205만 |
|---|
| 2025.12.05 | ₩276,994 | ₩276,994 | ₩270,756 | ₩271,359 | -2.03% | 157.5만 |
|---|
| 2025.12.04 | ₩280,375 | ₩282,293 | ₩276,726 | ₩276,860 | -1.25% | 147만 |
|---|
| 2025.12.03 | ₩280,724 | ₩283,246 | ₩277,665 | ₩279,878 | -0.30% | 182.6만 |
|---|
| 2025.12.02 | ₩281,770 | ₩282,253 | ₩279,744 | ₩280,267 | -0.53% | 209만 |
|---|
| 2025.12.01 | ₩285,285 | ₩286,533 | ₩281,555 | ₩281,730 | -1.25% | 169.7만 |
|---|
| 2025.11.28 | ₩287,096 | ₩288,934 | ₩285,419 | ₩285,728 | -0.48% | 62.3만 |
|---|
| 2025.11.26 | ₩285,218 | ₩288,478 | ₩285,151 | ₩286,922 | +0.60% | 137.4만 |
|---|
| 2025.11.25 | ₩285,567 | ₩287,780 | ₩285,030 | ₩285,285 | -0.10% | 173.3만 |
|---|
| 2025.11.24 | ₩288,505 | ₩288,706 | ₩284,842 | ₩284,909 | -1.25% | 250.5만 |
|---|
| 2025.11.21 | ₩286,211 | ₩289,632 | ₩284,426 | ₩287,525 | +0.46% | 163.3만 |
|---|
| 2025.11.20 | ₩284,158 | ₩285,821 | ₩282,213 | ₩284,064 | -0.03% | 177.2만 |
|---|
| 2025.11.19 | ₩282,400 | ₩285,178 | ₩279,503 | ₩281,636 | -0.27% | 175만 |
|---|
| 2025.11.18 | ₩281,663 | ₩284,560 | ₩280,670 | ₩281,676 | +0.00% | 150.8만 |
|---|
| 2025.11.17 | ₩288,706 | ₩289,028 | ₩279,436 | ₩280,670 | -2.78% | 173.9만 |
|---|
| 2025.11.14 | ₩284,695 | ₩288,531 | ₩283,501 | ₩287,498 | +0.98% | 249만 |
|---|
| 2025.11.13 | ₩281,166 | ₩284,077 | ₩279,006 | ₩283,286 | +0.75% | 167만 |
|---|
| 2025.11.12 | ₩278,094 | ₩281,113 | ₩277,303 | ₩280,670 | +0.93% | 96.2만 |
|---|
| 2025.11.11 | ₩274,847 | ₩278,497 | ₩272,755 | ₩278,188 | +1.22% | 92.1만 |
|---|
| 2025.11.10 | ₩269,280 | ₩274,821 | ₩268,824 | ₩273,533 | +1.58% | 113.4만 |
|---|
| 2025.11.07 | ₩267,402 | ₩272,553 | ₩266,972 | ₩271,386 | +1.49% | 136만 |
|---|
| 2025.11.06 | ₩270,997 | ₩271,990 | ₩261,217 | ₩265,644 | -1.98% | 169.8만 |
|---|
| 2025.11.05 | ₩262,733 | ₩264,893 | ₩260,909 | ₩261,271 | -0.56% | 138.1만 |
|---|
| 2025.11.04 | ₩257,850 | ₩262,170 | ₩256,817 | ₩261,955 | +1.59% | 156.6만 |
|---|
| 2025.11.03 | ₩257,139 | ₩257,635 | ₩252,416 | ₩256,575 | -0.22% | 170.7만 |
|---|
| 2025.10.31 | ₩256,522 | ₩257,877 | ₩255,006 | ₩256,937 | +0.16% | 142.6만 |
|---|
| 2025.10.30 | ₩256,119 | ₩258,936 | ₩256,052 | ₩257,420 | +0.51% | 112.7만 |
|---|
| 2025.10.29 | ₩254,630 | ₩255,435 | ₩252,322 | ₩254,898 | +0.11% | 130.2만 |
|---|
| 2025.10.28 | ₩258,078 | ₩259,017 | ₩255,100 | ₩256,039 | -0.79% | 94.2만 |
|---|
| 2025.10.27 | ₩258,936 | ₩259,996 | ₩257,394 | ₩259,191 | +0.10% | 112.9만 |
|---|
| 2025.10.24 | ₩260,090 | ₩261,378 | ₩259,004 | ₩259,178 | -0.35% | 112.6만 |
|---|
| 2025.10.23 | ₩263,095 | ₩263,095 | ₩259,728 | ₩260,882 | -0.84% | 96.6만 |
|---|
| 2025.10.22 | ₩260,211 | ₩261,552 | ₩257,407 | ₩261,324 | +0.43% | 155만 |
|---|
| 2025.10.21 | ₩261,995 | ₩261,995 | ₩259,849 | ₩259,916 | -0.79% | 124.1만 |
|---|
| 2025.10.20 | ₩263,109 | ₩263,712 | ₩258,963 | ₩259,983 | -1.19% | 114만 |
|---|
| 2025.10.17 | ₩261,633 | ₩263,940 | ₩260,640 | ₩262,773 | +0.44% | 108.2만 |
|---|
| 2025.10.16 | ₩264,423 | ₩267,160 | ₩261,177 | ₩261,445 | -1.13% | 256.1만 |
|---|
| 2025.10.15 | ₩276,457 | ₩277,034 | ₩265,819 | ₩268,877 | -2.74% | 250.9만 |
|---|
| 2025.10.14 | ₩277,128 | ₩281,609 | ₩276,806 | ₩281,086 | +1.43% | 99.5만 |
|---|
| 2025.10.13 | ₩274,338 | ₩277,289 | ₩272,714 | ₩275,880 | +0.56% | 77.4만 |
|---|
| 2025.10.10 | ₩280,737 | ₩282,253 | ₩275,505 | ₩275,921 | -1.72% | 99만 |
|---|