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 | ₩306,214 | ₩310,040 | ₩306,214 | ₩306,950 | +0.24% | 158.1만 |
| 2026.10.08 | ₩300,689 | ₩309,706 | ₩300,689 | ₩308,555 | +2.62% | 175.2만 |
| 2026.10.07 | ₩300,916 | ₩302,093 | ₩299,056 | ₩299,618 | -0.43% | 166.4만 |
| 2026.10.06 | ₩300,086 | ₩301,317 | ₩297,304 | ₩300,046 | -0.01% | 180.9만 |
| 2026.10.05 | ₩299,846 | ₩301,438 | ₩293,678 | ₩300,635 | +0.26% | 197.9만 |
| 2026.10.02 | ₩299,297 | ₩300,755 | ₩296,795 | ₩299,337 | +0.01% | 184.5만 |
| 2026.10.01 | ₩298,401 | ₩301,465 | ₩295,123 | ₩300,234 | +0.61% | 294.5만 |
| 2026.09.30 | ₩300,367 | ₩301,812 | ₩296,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩296,822 |
| -1.18% |
| 387.9만 |
| 2026.09.29 | ₩302,294 | ₩303,766 | ₩299,966 | ₩301,585 | -0.23% | 409.6만 |
|---|
| 2026.09.28 | ₩305,946 | ₩307,191 | ₩302,120 | ₩304,435 | -0.49% | 172.5만 |
|---|
| 2026.09.25 | ₩305,157 | ₩307,579 | ₩301,799 | ₩304,501 | -0.21% | 171.7만 |
|---|
| 2026.09.24 | ₩306,187 | ₩308,769 | ₩302,883 | ₩303,926 | -0.74% | 296.7만 |
|---|
| 2026.09.23 | ₩305,906 | ₩311,432 | ₩301,852 | ₩301,906 | -1.31% | 413.2만 |
|---|
| 2026.09.22 | ₩322,028 | ₩323,981 | ₩304,033 | ₩307,043 | -4.65% | 525.7만 |
|---|
| 2026.09.21 | ₩334,470 | ₩336,477 | ₩323,138 | ₩324,918 | -2.86% | 235.4만 |
|---|
| 2026.09.18 | ₩336,356 | ₩336,356 | ₩331,500 | ₩334,243 | -0.63% | 379.6만 |
|---|
| 2026.09.17 | ₩339,848 | ₩340,932 | ₩335,460 | ₩337,427 | -0.71% | 148.2만 |
|---|
| 2026.09.16 | ₩342,337 | ₩345,160 | ₩339,112 | ₩340,959 | -0.40% | 143.2만 |
|---|
| 2026.09.15 | ₩345,561 | ₩345,561 | ₩341,521 | ₩344,116 | -0.42% | 125.6만 |
|---|
| 2026.09.14 | ₩342,618 | ₩346,190 | ₩341,668 | ₩345,815 | +0.93% | 153.2만 |
|---|
| 2026.09.11 | ₩340,397 | ₩341,614 | ₩335,888 | ₩339,434 | -0.28% | 133.7만 |
|---|
| 2026.09.10 | ₩343,487 | ₩345,802 | ₩334,912 | ₩336,865 | -1.93% | 288.3만 |
|---|
| 2026.09.09 | ₩337,159 | ₩340,758 | ₩334,952 | ₩339,260 | +0.62% | 164.3만 |
|---|
| 2026.09.08 | ₩342,952 | ₩344,718 | ₩338,765 | ₩339,099 | -1.12% | 165.4만 |
|---|
| 2026.09.04 | ₩348,197 | ₩352,277 | ₩346,698 | ₩347,274 | -0.27% | 126.8만 |
|---|
| 2026.09.03 | ₩349,120 | ₩356,478 | ₩349,040 | ₩352,010 | +0.83% | 132.9만 |
|---|
| 2026.09.02 | ₩346,966 | ₩349,936 | ₩345,160 | ₩346,966 | 0.00% | 108.6만 |
|---|
| 2026.09.01 | ₩348,290 | ₩350,244 | ₩344,330 | ₩344,999 | -0.94% | 106.8만 |
|---|
| 2026.08.31 | ₩348,009 | ₩349,815 | ₩344,852 | ₩344,905 | -0.89% | 218.3만 |
|---|
| 2026.08.28 | ₩344,892 | ₩349,508 | ₩343,741 | ₩348,625 | +1.08% | 97.1만 |
|---|
| 2026.08.27 | ₩348,330 | ₩349,535 | ₩342,805 | ₩344,665 | -1.05% | 145.2만 |
|---|
| 2026.08.26 | ₩345,548 | ₩350,779 | ₩345,441 | ₩350,270 | +1.37% | 110.2만 |
|---|
| 2026.08.25 | ₩346,952 | ₩347,595 | ₩343,768 | ₩344,665 | -0.66% | 97만 |
|---|
| 2026.08.24 | ₩342,578 | ₩348,411 | ₩341,708 | ₩348,103 | +1.61% | 161.7만 |
|---|
| 2026.08.21 | ₩339,995 | ₩343,755 | ₩339,233 | ₩339,594 | -0.12% | 239.3만 |
|---|
| 2026.08.20 | ₩341,240 | ₩346,230 | ₩338,256 | ₩340,544 | -0.20% | 194.4만 |
|---|
| 2026.08.19 | ₩350,203 | ₩356,639 | ₩347,381 | ₩347,501 | -0.77% | 121만 |
|---|
| 2026.08.18 | ₩350,591 | ₩353,856 | ₩348,932 | ₩349,387 | -0.34% | 144.2만 |
|---|
| 2026.08.17 | ₩348,812 | ₩351,408 | ₩344,986 | ₩345,307 | -1.00% | 132.4만 |
|---|
| 2026.08.14 | ₩349,468 | ₩350,083 | ₩346,618 | ₩349,735 | +0.08% | 154.4만 |
|---|
| 2026.08.13 | ₩344,504 | ₩349,508 | ₩341,775 | ₩348,491 | +1.16% | 142.3만 |
|---|
| 2026.08.12 | ₩347,247 | ₩353,816 | ₩341,761 | ₩342,283 | -1.43% | 259.1만 |
|---|
| 2026.08.11 | ₩357,107 | ₩358,686 | ₩349,655 | ₩350,832 | -1.76% | 286만 |
|---|
| 2026.08.10 | ₩357,147 | ₩363,408 | ₩350,551 | ₩360,786 | +1.02% | 172.3만 |
|---|
| 2026.08.07 | ₩364,024 | ₩364,398 | ₩356,144 | ₩357,214 | -1.87% | 275.1만 |
|---|
| 2026.08.06 | ₩366,285 | ₩368,439 | ₩358,953 | ₩368,064 | +0.49% | 191.3만 |
|---|
| 2026.08.05 | ₩354,070 | ₩357,107 | ₩352,023 | ₩353,990 | -0.02% | 143.4만 |
|---|
| 2026.08.04 | ₩344,183 | ₩352,170 | ₩341,307 | ₩351,274 | +2.06% | 193.2만 |
|---|
| 2026.08.03 | ₩353,294 | ₩357,053 | ₩349,173 | ₩351,434 | -0.53% | 130.3만 |
|---|
| 2026.07.31 | ₩351,595 | ₩357,548 | ₩351,314 | ₩353,307 | +0.49% | 131만 |
|---|
| 2026.07.30 | ₩361,616 | ₩363,194 | ₩350,431 | ₩355,047 | -1.82% | 169.4만 |
|---|
| 2026.07.29 | ₩362,565 | ₩370,887 | ₩361,335 | ₩367,101 | +1.25% | 151.3만 |
|---|
| 2026.07.28 | ₩352,197 | ₩364,719 | ₩352,197 | ₩364,465 | +3.48% | 246만 |
|---|
| 2026.07.27 | ₩348,785 | ₩350,846 | ₩346,377 | ₩349,548 | +0.22% | 110.3만 |
|---|
| 2026.07.24 | ₩340,330 | ₩348,718 | ₩340,263 | ₩347,809 | +2.20% | 107만 |
|---|
| 2026.07.23 | ₩338,229 | ₩341,521 | ₩334,818 | ₩340,517 | +0.68% | 136.3만 |
|---|
| 2026.07.22 | ₩335,179 | ₩337,801 | ₩333,627 | ₩336,918 | +0.52% | 129.3만 |
|---|
| 2026.07.21 | ₩336,865 | ₩338,203 | ₩333,988 | ₩336,798 | -0.02% | 106.5만 |
|---|
| 2026.07.20 | ₩332,958 | ₩340,250 | ₩330,844 | ₩339,460 | +1.95% | 131.3만 |
|---|
| 2026.07.17 | ₩328,503 | ₩335,246 | ₩326,443 | ₩334,336 | +1.78% | 185.7만 |
|---|
| 2026.07.16 | ₩322,991 | ₩327,486 | ₩319,606 | ₩323,580 | +0.18% | 202.8만 |
|---|
| 2026.07.15 | ₩322,603 | ₩326,229 | ₩316,034 | ₩320,395 | -0.68% | 312.8만 |
|---|
| 2026.07.14 | ₩337,668 | ₩342,618 | ₩334,550 | ₩334,938 | -0.81% | 145.6만 |
|---|
| 2026.07.13 | ₩338,912 | ₩343,354 | ₩337,106 | ₩343,099 | +1.24% | 138.5만 |
|---|
| 2026.07.10 | ₩334,296 | ₩336,972 | ₩333,132 | ₩336,624 | +0.70% | 104.2만 |
|---|
| 2026.07.09 | ₩336,918 | ₩336,918 | ₩331,634 | ₩332,650 | -1.27% | 176.4만 |
|---|
| 2026.07.08 | ₩340,022 | ₩340,036 | ₩333,641 | ₩336,035 | -1.17% | 164.3만 |
|---|
| 2026.07.07 | ₩337,935 | ₩344,732 | ₩336,169 | ₩336,423 | -0.45% | 229.8만 |
|---|
| 2026.07.06 | ₩333,199 | ₩333,480 | ₩329,988 | ₩332,289 | -0.27% | 151.6만 |
|---|
| 2026.07.02 | ₩325,640 | ₩334,978 | ₩324,142 | ₩334,912 | +2.85% | 160.3만 |
|---|
| 2026.07.01 | ₩317,961 | ₩326,108 | ₩316,409 | ₩325,265 | +2.30% | 167만 |
|---|
| 2026.06.30 | ₩323,058 | ₩324,663 | ₩317,693 | ₩318,335 | -1.46% | 209.3만 |
|---|
| 2026.06.29 | ₩318,068 | ₩323,473 | ₩316,837 | ₩322,937 | +1.53% | 149.9만 |
|---|
| 2026.06.26 | ₩313,679 | ₩321,305 | ₩312,234 | ₩320,569 | +2.20% | 288만 |
|---|
| 2026.06.25 | ₩314,214 | ₩317,211 | ₩309,024 | ₩309,853 | -1.39% | 157.7만 |
|---|
| 2026.06.24 | ₩311,030 | ₩316,261 | ₩307,712 | ₩312,448 | +0.46% | 270.8만 |
|---|
| 2026.06.23 | ₩302,990 | ₩310,910 | ₩300,555 | ₩309,786 | +2.24% | 181.1만 |
|---|
| 2026.06.22 | ₩297,718 | ₩302,709 | ₩295,819 | ₩297,759 | +0.01% | 291만 |
|---|
| 2026.06.18 | ₩296,541 | ₩297,290 | ₩292,046 | ₩295,899 | -0.22% | 502.5만 |
|---|
| 2026.06.17 | ₩295,779 | ₩300,528 | ₩295,779 | ₩296,554 | +0.26% | 157.7만 |
|---|
| 2026.06.16 | ₩296,782 | ₩300,836 | ₩296,782 | ₩298,468 | +0.57% | 116.1만 |
|---|
| 2026.06.15 | ₩294,093 | ₩297,919 | ₩292,768 | ₩296,755 | +0.91% | 131만 |
|---|
| 2026.06.12 | ₩293,183 | ₩296,929 | ₩292,046 | ₩296,514 | +1.14% | 102.3만 |
|---|
| 2026.06.11 | ₩300,274 | ₩300,274 | ₩293,491 | ₩293,758 | -2.17% | 119.8만 |
|---|
| 2026.06.10 | ₩294,762 | ₩301,384 | ₩291,042 | ₩298,802 | +1.37% | 173.6만 |
|---|
| 2026.06.09 | ₩288,661 | ₩293,705 | ₩286,654 | ₩290,561 | +0.66% | 145.9만 |
|---|
| 2026.06.08 | ₩290,240 | ₩292,006 | ₩286,908 | ₩287,671 | -0.89% | 152.5만 |
|---|
| 2026.06.05 | ₩285,611 | ₩296,621 | ₩284,407 | ₩295,685 | +3.53% | 163.8만 |
|---|
| 2026.06.04 | ₩283,497 | ₩287,149 | ₩280,647 | ₩282,079 | -0.50% | 141.8만 |
|---|
| 2026.06.03 | ₩280,647 | ₩286,801 | ₩279,563 | ₩280,072 | -0.20% | 176.8만 |
|---|
| 2026.06.02 | ₩278,306 | ₩283,992 | ₩275,991 | ₩281,570 | +1.17% | 194.2만 |
|---|
| 2026.06.01 | ₩271,469 | ₩278,386 | ₩270,533 | ₩277,222 | +2.12% | 175.3만 |
|---|
| 2026.05.29 | ₩277,476 | ₩278,520 | ₩274,011 | ₩275,724 | -0.63% | 286.3만 |
|---|
| 2026.05.28 | ₩278,159 | ₩281,396 | ₩277,262 | ₩277,316 | -0.30% | 137.8만 |
|---|
| 2026.05.27 | ₩284,447 | ₩286,962 | ₩278,975 | ₩279,416 | -1.77% | 122.6만 |
|---|
| 2026.05.26 | ₩288,046 | ₩291,484 | ₩284,674 | ₩284,728 | -1.15% | 129.9만 |
|---|
| 2026.05.22 | ₩289,517 | ₩291,417 | ₩287,042 | ₩289,785 | +0.09% | 124.7만 |
|---|
| 2026.05.21 | ₩293,156 | ₩294,775 | ₩284,273 | ₩286,895 | -2.14% | 219.3만 |
|---|
| 2026.05.20 | ₩300,675 | ₩300,983 | ₩295,712 | ₩296,983 | -1.23% | 122.1만 |
|---|
| 2026.05.19 | ₩297,009 | ₩304,528 | ₩294,855 | ₩300,461 | +1.16% | 393.8만 |
|---|
| 2026.05.18 | ₩291,056 | ₩297,933 | ₩290,159 | ₩295,952 | +1.68% | 174.1만 |
|---|
| 2026.05.15 | ₩291,952 | ₩294,748 | ₩289,437 | ₩290,815 | -0.39% | 148.3만 |
|---|
| 2026.05.14 | ₩288,995 | ₩290,721 | ₩285,731 | ₩289,584 | +0.20% | 169.5만 |
|---|
| 2026.05.13 | ₩285,343 | ₩291,497 | ₩284,166 | ₩288,367 | +1.06% | 158.6만 |
|---|
| 2026.05.12 | ₩287,604 | ₩291,604 | ₩285,624 | ₩288,273 | +0.23% | 163.9만 |
|---|
| 2026.05.11 | ₩287,229 | ₩288,982 | ₩284,032 | ₩286,039 | -0.41% | 128.9만 |
|---|
| 2026.05.08 | ₩287,256 | ₩289,905 | ₩282,641 | ₩285,169 | -0.73% | 148.3만 |
|---|
| 2026.05.07 | ₩284,982 | ₩287,015 | ₩280,500 | ₩285,865 | +0.31% | 283.8만 |
|---|
| 2026.05.06 | ₩292,996 | ₩295,859 | ₩289,812 | ₩291,551 | -0.49% | 176만 |
|---|
| 2026.05.05 | ₩294,334 | ₩297,317 | ₩291,444 | ₩292,340 | -0.68% | 150.6만 |
|---|
| 2026.05.04 | ₩288,447 | ₩294,293 | ₩286,627 | ₩294,160 | +1.98% | 175.8만 |
|---|
| 2026.05.01 | ₩292,728 | ₩295,926 | ₩289,758 | ₩289,771 | -1.01% | 148.6만 |
|---|
| 2026.04.30 | ₩285,450 | ₩291,912 | ₩280,299 | ₩290,668 | +1.83% | 223.5만 |
|---|
| 2026.04.29 | ₩289,116 | ₩290,668 | ₩283,202 | ₩284,072 | -1.74% | 137.4만 |
|---|
| 2026.04.28 | ₩289,236 | ₩291,899 | ₩287,898 | ₩289,517 | +0.10% | 121만 |
|---|
| 2026.04.27 | ₩283,537 | ₩289,771 | ₩281,436 | ₩286,574 | +1.07% | 142.5만 |
|---|
| 2026.04.24 | ₩288,286 | ₩289,383 | ₩284,634 | ₩284,808 | -1.21% | 107.1만 |
|---|
| 2026.04.23 | ₩286,373 | ₩291,471 | ₩286,119 | ₩289,731 | +1.17% | 92.7만 |
|---|
| 2026.04.22 | ₩287,979 | ₩289,450 | ₩284,808 | ₩286,520 | -0.51% | 116.6만 |
|---|
| 2026.04.21 | ₩288,153 | ₩292,996 | ₩288,153 | ₩289,437 | +0.45% | 141.5만 |
|---|
| 2026.04.20 | ₩289,169 | ₩292,420 | ₩286,922 | ₩287,845 | -0.46% | 128.2만 |
|---|
| 2026.04.17 | ₩286,253 | ₩291,765 | ₩284,286 | ₩289,196 | +1.03% | 123.4만 |
|---|
| 2026.04.16 | ₩290,480 | ₩290,561 | ₩284,166 | ₩286,132 | -1.50% | 155.3만 |
|---|
| 2026.04.15 | ₩286,775 | ₩293,638 | ₩285,811 | ₩291,966 | +1.81% | 121.6만 |
|---|
| 2026.04.14 | ₩286,052 | ₩288,888 | ₩284,968 | ₩287,484 | +0.50% | 156.4만 |
|---|
| 2026.04.13 | ₩281,851 | ₩287,965 | ₩281,303 | ₩287,765 | +2.10% | 101.7만 |
|---|
| 2026.04.10 | ₩286,346 | ₩286,734 | ₩278,680 | ₩282,279 | -1.42% | 101.7만 |
|---|
| 2026.04.09 | ₩282,172 | ₩289,183 | ₩281,490 | ₩287,002 | +1.71% | 106.1만 |
|---|
| 2026.04.08 | ₩280,955 | ₩284,085 | ₩279,992 | ₩283,724 | +0.99% | 115.1만 |
|---|
| 2026.04.07 | ₩278,961 | ₩282,038 | ₩277,329 | ₩281,664 | +0.97% | 138.4만 |
|---|
| 2026.04.06 | ₩275,670 | ₩278,948 | ₩275,510 | ₩278,761 | +1.12% | 79.9만 |
|---|
| 2026.04.02 | ₩274,212 | ₩278,065 | ₩273,142 | ₩276,981 | +1.01% | 138.3만 |
|---|
| 2026.04.01 | ₩275,670 | ₩276,727 | ₩272,152 | ₩273,061 | -0.95% | 166만 |
|---|
| 2026.03.31 | ₩278,520 | ₩279,456 | ₩273,088 | ₩277,396 | -0.40% | 144.2만 |
|---|
| 2026.03.30 | ₩273,663 | ₩279,684 | ₩272,152 | ₩277,302 | +1.33% | 112.8만 |
|---|
| 2026.03.27 | ₩280,152 | ₩280,152 | ₩269,730 | ₩271,202 | -3.19% | 128.8만 |
|---|
| 2026.03.26 | ₩274,372 | ₩277,222 | ₩272,914 | ₩277,155 | +1.01% | 97.2만 |
|---|
| 2026.03.25 | ₩277,490 | ₩279,189 | ₩273,195 | ₩273,877 | -1.30% | 150.8만 |
|---|
| 2026.03.24 | ₩278,065 | ₩281,356 | ₩277,088 | ₩277,356 | -0.26% | 129.8만 |
|---|
| 2026.03.23 | ₩280,232 | ₩280,594 | ₩276,286 | ₩277,958 | -0.81% | 135.2만 |
|---|
| 2026.03.20 | ₩273,008 | ₩277,048 | ₩272,031 | ₩275,095 | +0.76% | 337.9만 |
|---|
| 2026.03.19 | ₩276,366 | ₩277,329 | ₩271,924 | ₩273,021 | -1.21% | 144.3만 |
|---|
| 2026.03.18 | ₩276,955 | ₩277,650 | ₩273,195 | ₩273,436 | -1.27% | 135.3만 |
|---|
| 2026.03.17 | ₩282,373 | ₩283,831 | ₩276,955 | ₩277,302 | -1.80% | 136.9만 |
|---|
| 2026.03.16 | ₩276,928 | ₩281,182 | ₩276,928 | ₩278,025 | +0.40% | 141.6만 |
|---|
| 2026.03.13 | ₩277,597 | ₩279,028 | ₩275,510 | ₩275,831 | -0.64% | 95만 |
|---|
| 2026.03.12 | ₩272,272 | ₩278,440 | ₩271,630 | ₩274,306 | +0.75% | 138.7만 |
|---|
| 2026.03.11 | ₩275,965 | ₩277,824 | ₩273,356 | ₩275,055 | -0.33% | 140.1만 |
|---|
| 2026.03.10 | ₩277,035 | ₩281,463 | ₩275,871 | ₩277,610 | +0.21% | 110만 |
|---|
| 2026.03.09 | ₩282,694 | ₩283,149 | ₩275,282 | ₩277,864 | -1.71% | 140.8만 |
|---|
| 2026.03.06 | ₩282,681 | ₩284,754 | ₩277,570 | ₩284,059 | +0.49% | 95만 |
|---|
| 2026.03.05 | ₩282,614 | ₩286,132 | ₩280,420 | ₩283,122 | +0.18% | 153.8만 |
|---|
| 2026.03.04 | ₩286,775 | ₩287,818 | ₩281,463 | ₩286,547 | -0.08% | 123.3만 |
|---|
| 2026.03.03 | ₩281,142 | ₩287,390 | ₩280,808 | ₩285,785 | +1.65% | 154.6만 |
|---|
| 2026.03.02 | ₩285,651 | ₩287,270 | ₩282,627 | ₩284,647 | -0.35% | 143.7만 |
|---|
| 2026.02.27 | ₩282,119 | ₩288,327 | ₩282,119 | ₩287,002 | +1.73% | 231.9만 |
|---|
| 2026.02.26 | ₩282,159 | ₩286,106 | ₩280,955 | ₩284,647 | +0.88% | 126.6만 |
|---|
| 2026.02.25 | ₩282,159 | ₩282,574 | ₩276,553 | ₩280,058 | -0.74% | 140.8만 |
|---|
| 2026.02.24 | ₩275,603 | ₩281,423 | ₩274,319 | ₩280,714 | +1.85% | 138.6만 |
|---|
| 2026.02.23 | ₩276,018 | ₩278,413 | ₩273,971 | ₩275,817 | -0.07% | 169.2만 |
|---|
| 2026.02.20 | ₩273,877 | ₩276,366 | ₩269,208 | ₩276,098 | +0.81% | 122.6만 |
|---|
| 2026.02.19 | ₩279,416 | ₩279,416 | ₩271,081 | ₩271,884 | -2.70% | 175.5만 |
|---|
| 2026.02.18 | ₩283,631 | ₩285,825 | ₩274,667 | ₩280,192 | -1.21% | 223.5만 |
|---|
| 2026.02.17 | ₩281,129 | ₩285,290 | ₩278,614 | ₩284,059 | +1.04% | 238.2만 |
|---|
| 2026.02.13 | ₩276,192 | ₩277,918 | ₩273,142 | ₩277,623 | +0.52% | 159.2만 |
|---|
| 2026.02.12 | ₩275,443 | ₩278,680 | ₩272,887 | ₩276,352 | +0.33% | 171.5만 |
|---|
| 2026.02.11 | ₩268,914 | ₩275,831 | ₩265,542 | ₩273,904 | +1.86% | 171.9만 |
|---|
| 2026.02.10 | ₩267,683 | ₩269,998 | ₩265,128 | ₩269,115 | +0.53% | 218.5만 |
|---|
| 2026.02.09 | ₩276,941 | ₩279,068 | ₩266,466 | ₩267,496 | -3.41% | 215.9만 |
|---|
| 2026.02.06 | ₩287,644 | ₩288,634 | ₩274,747 | ₩277,677 | -3.47% | 232.5만 |
|---|
| 2026.02.05 | ₩284,219 | ₩289,985 | ₩281,731 | ₩287,898 | +1.29% | 340.5만 |
|---|
| 2026.02.04 | ₩270,064 | ₩278,868 | ₩270,024 | ₩277,102 | +2.61% | 243.1만 |
|---|
| 2026.02.03 | ₩269,048 | ₩273,115 | ₩266,907 | ₩269,944 | +0.33% | 123.5만 |
|---|
| 2026.02.02 | ₩267,509 | ₩270,720 | ₩265,195 | ₩268,593 | +0.41% | 146.2만 |
|---|
| 2026.01.30 | ₩264,044 | ₩266,506 | ₩262,920 | ₩266,225 | +0.83% | 119.9만 |
|---|
| 2026.01.29 | ₩265,984 | ₩267,630 | ₩262,358 | ₩265,422 | -0.21% | 149만 |
|---|
| 2026.01.28 | ₩259,549 | ₩265,342 | ₩258,211 | ₩264,004 | +1.72% | 115.2만 |
|---|
| 2026.01.27 | ₩262,224 | ₩262,559 | ₩257,769 | ₩260,579 | -0.63% | 123.3만 |
|---|
| 2026.01.26 | ₩260,392 | ₩263,335 | ₩260,151 | ₩262,251 | +0.71% | 105.8만 |
|---|
| 2026.01.23 | ₩260,004 | ₩260,673 | ₩256,378 | ₩259,080 | -0.36% | 146.1만 |
|---|
| 2026.01.22 | ₩257,662 | ₩261,542 | ₩255,709 | ₩261,261 | +1.40% | 157.2만 |
|---|
| 2026.01.21 | ₩260,084 | ₩262,345 | ₩256,284 | ₩259,094 | -0.38% | 198.7만 |
|---|
| 2026.01.20 | ₩256,204 | ₩262,278 | ₩256,204 | ₩258,947 | +1.07% | 178.6만 |
|---|
| 2026.01.16 | ₩260,953 | ₩261,863 | ₩256,605 | ₩257,248 | -1.42% | 240.1만 |
|---|
| 2026.01.15 | ₩264,566 | ₩266,037 | ₩260,940 | ₩261,515 | -1.15% | 170.9만 |
|---|
| 2026.01.14 | ₩263,790 | ₩267,844 | ₩260,298 | ₩262,251 | -0.58% | 307.1만 |
|---|
| 2026.01.13 | ₩278,988 | ₩281,089 | ₩263,562 | ₩264,432 | -5.22% | 446.8만 |
|---|
| 2026.01.12 | ₩279,456 | ₩281,931 | ₩274,466 | ₩279,162 | -0.11% | 347.6만 |
|---|
| 2026.01.09 | ₩282,079 | ₩287,644 | ₩281,316 | ₩283,912 | +0.65% | 189.1만 |
|---|
| 2026.01.08 | ₩278,292 | ₩282,948 | ₩277,623 | ₩282,426 | +1.49% | 164만 |
|---|
| 2026.01.07 | ₩278,988 | ₩281,089 | ₩276,700 | ₩277,302 | -0.60% | 128.8만 |
|---|
| 2026.01.06 | ₩273,329 | ₩280,232 | ₩273,329 | ₩278,172 | +1.77% | 162.3만 |
|---|
| 2026.01.05 | ₩270,747 | ₩276,259 | ₩269,329 | ₩275,028 | +1.58% | 151.6만 |
|---|
| 2026.01.02 | ₩276,995 | ₩278,747 | ₩271,764 | ₩272,687 | -1.56% | 148.3만 |
|---|
| 2025.12.31 | ₩279,282 | ₩280,727 | ₩278,399 | ₩278,480 | -0.29% | 81.7만 |
|---|
| 2025.12.30 | ₩279,911 | ₩280,540 | ₩278,480 | ₩279,751 | -0.06% | 63.2만 |
|---|
| 2025.12.29 | ₩278,961 | ₩280,152 | ₩277,155 | ₩279,162 | +0.07% | 83.1만 |
|---|
| 2025.12.26 | ₩279,256 | ₩280,888 | ₩277,463 | ₩278,011 | -0.45% | 52.1만 |
|---|
| 2025.12.24 | ₩280,353 | ₩281,089 | ₩279,416 | ₩279,684 | -0.24% | 41.1만 |
|---|
| 2025.12.23 | ₩278,547 | ₩281,423 | ₩278,506 | ₩280,353 | +0.65% | 129.7만 |
|---|
| 2025.12.22 | ₩272,754 | ₩278,721 | ₩272,325 | ₩278,654 | +2.16% | 145.4만 |
|---|
| 2025.12.19 | ₩274,225 | ₩276,192 | ₩272,352 | ₩274,265 | +0.01% | 428.1만 |
|---|
| 2025.12.18 | ₩278,761 | ₩278,761 | ₩272,540 | ₩274,172 | -1.65% | 254.2만 |
|---|
| 2025.12.17 | ₩278,747 | ₩280,647 | ₩276,460 | ₩279,724 | +0.35% | 192만 |
|---|
| 2025.12.16 | ₩281,945 | ₩284,647 | ₩278,814 | ₩280,299 | -0.58% | 170.9만 |
|---|
| 2025.12.15 | ₩278,761 | ₩283,617 | ₩277,918 | ₩283,550 | +1.72% | 153.3만 |
|---|
| 2025.12.12 | ₩277,811 | ₩278,119 | ₩276,138 | ₩277,182 | -0.23% | 144.3만 |
|---|
| 2025.12.11 | ₩270,559 | ₩277,918 | ₩269,864 | ₩276,700 | +2.27% | 131.8만 |
|---|
| 2025.12.10 | ₩269,088 | ₩271,041 | ₩267,536 | ₩269,168 | +0.03% | 156.5만 |
|---|
| 2025.12.09 | ₩268,914 | ₩271,964 | ₩268,405 | ₩268,981 | +0.02% | 102.4만 |
|---|
| 2025.12.08 | ₩272,780 | ₩272,780 | ₩266,586 | ₩268,740 | -1.48% | 205만 |
|---|
| 2025.12.05 | ₩276,232 | ₩276,232 | ₩270,011 | ₩270,613 | -2.03% | 157.5만 |
|---|
| 2025.12.04 | ₩279,604 | ₩281,517 | ₩275,965 | ₩276,098 | -1.25% | 147만 |
|---|
| 2025.12.03 | ₩279,951 | ₩282,467 | ₩276,901 | ₩279,109 | -0.30% | 182.6만 |
|---|
| 2025.12.02 | ₩280,995 | ₩281,477 | ₩278,975 | ₩279,497 | -0.53% | 209만 |
|---|
| 2025.12.01 | ₩284,500 | ₩285,744 | ₩280,781 | ₩280,955 | -1.25% | 169.7만 |
|---|
| 2025.11.28 | ₩286,306 | ₩288,139 | ₩284,634 | ₩284,942 | -0.48% | 62.3만 |
|---|
| 2025.11.26 | ₩284,433 | ₩287,684 | ₩284,366 | ₩286,132 | +0.60% | 137.4만 |
|---|
| 2025.11.25 | ₩284,781 | ₩286,989 | ₩284,246 | ₩284,500 | -0.10% | 173.3만 |
|---|
| 2025.11.24 | ₩287,711 | ₩287,912 | ₩284,059 | ₩284,126 | -1.25% | 250.5만 |
|---|
| 2025.11.21 | ₩285,423 | ₩288,835 | ₩283,644 | ₩286,734 | +0.46% | 163.3만 |
|---|
| 2025.11.20 | ₩283,376 | ₩285,035 | ₩281,436 | ₩283,283 | -0.03% | 177.2만 |
|---|
| 2025.11.19 | ₩281,624 | ₩284,393 | ₩278,734 | ₩280,861 | -0.27% | 175만 |
|---|
| 2025.11.18 | ₩280,888 | ₩283,778 | ₩279,898 | ₩280,901 | +0.00% | 150.8만 |
|---|
| 2025.11.17 | ₩287,912 | ₩288,233 | ₩278,667 | ₩279,898 | -2.78% | 173.9만 |
|---|
| 2025.11.14 | ₩283,912 | ₩287,738 | ₩282,721 | ₩286,708 | +0.98% | 249만 |
|---|
| 2025.11.13 | ₩280,393 | ₩283,296 | ₩278,239 | ₩282,507 | +0.75% | 167만 |
|---|
| 2025.11.12 | ₩277,329 | ₩280,339 | ₩276,540 | ₩279,898 | +0.93% | 96.2만 |
|---|
| 2025.11.11 | ₩274,091 | ₩277,731 | ₩272,004 | ₩277,423 | +1.22% | 92.1만 |
|---|
| 2025.11.10 | ₩268,539 | ₩274,065 | ₩268,084 | ₩272,780 | +1.58% | 113.4만 |
|---|
| 2025.11.07 | ₩266,666 | ₩271,804 | ₩266,238 | ₩270,640 | +1.49% | 136만 |
|---|
| 2025.11.06 | ₩270,252 | ₩271,242 | ₩260,499 | ₩264,914 | -1.98% | 169.8만 |
|---|
| 2025.11.05 | ₩262,010 | ₩264,164 | ₩260,191 | ₩260,552 | -0.56% | 138.1만 |
|---|
| 2025.11.04 | ₩257,141 | ₩261,449 | ₩256,110 | ₩261,234 | +1.59% | 156.6만 |
|---|
| 2025.11.03 | ₩256,431 | ₩256,926 | ₩251,722 | ₩255,870 | -0.22% | 170.7만 |
|---|
| 2025.10.31 | ₩255,816 | ₩257,167 | ₩254,304 | ₩256,231 | +0.16% | 142.6만 |
|---|
| 2025.10.30 | ₩255,415 | ₩258,224 | ₩255,348 | ₩256,712 | +0.51% | 112.7만 |
|---|
| 2025.10.29 | ₩253,930 | ₩254,732 | ₩251,628 | ₩254,197 | +0.11% | 130.2만 |
|---|
| 2025.10.28 | ₩257,368 | ₩258,305 | ₩254,398 | ₩255,334 | -0.79% | 94.2만 |
|---|
| 2025.10.27 | ₩258,224 | ₩259,281 | ₩256,686 | ₩258,478 | +0.10% | 112.9만 |
|---|
| 2025.10.24 | ₩259,375 | ₩260,659 | ₩258,291 | ₩258,465 | -0.35% | 112.6만 |
|---|
| 2025.10.23 | ₩262,372 | ₩262,372 | ₩259,014 | ₩260,164 | -0.84% | 96.6만 |
|---|
| 2025.10.22 | ₩259,495 | ₩260,833 | ₩256,699 | ₩260,606 | +0.43% | 155만 |
|---|
| 2025.10.21 | ₩261,275 | ₩261,275 | ₩259,134 | ₩259,201 | -0.79% | 124.1만 |
|---|
| 2025.10.20 | ₩262,385 | ₩262,987 | ₩258,251 | ₩259,268 | -1.19% | 114만 |
|---|
| 2025.10.17 | ₩260,913 | ₩263,215 | ₩259,923 | ₩262,051 | +0.44% | 108.2만 |
|---|
| 2025.10.16 | ₩263,696 | ₩266,425 | ₩260,458 | ₩260,726 | -1.13% | 256.1만 |
|---|
| 2025.10.15 | ₩275,697 | ₩276,272 | ₩265,088 | ₩268,138 | -2.74% | 250.9만 |
|---|
| 2025.10.14 | ₩276,366 | ₩280,834 | ₩276,045 | ₩280,313 | +1.43% | 99.5만 |
|---|
| 2025.10.13 | ₩273,583 | ₩276,526 | ₩271,964 | ₩275,122 | +0.56% | 77.4만 |
|---|
| 2025.10.10 | ₩279,965 | ₩281,477 | ₩274,747 | ₩275,162 | -1.72% | 99만 |
|---|