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 | ₩305,504 | ₩309,322 | ₩305,504 | ₩306,239 | +0.24% | 158.1만 |
| 2026.10.08 | ₩299,992 | ₩308,988 | ₩299,992 | ₩307,840 | +2.62% | 175.2만 |
| 2026.10.07 | ₩300,219 | ₩301,393 | ₩298,363 | ₩298,924 | -0.43% | 166.4만 |
| 2026.10.06 | ₩299,391 | ₩300,619 | ₩296,615 | ₩299,351 | -0.01% | 180.9만 |
| 2026.10.05 | ₩299,151 | ₩300,739 | ₩292,998 | ₩299,938 | +0.26% | 197.9만 |
| 2026.10.02 | ₩298,604 | ₩300,059 | ₩296,108 | ₩298,644 | +0.01% | 184.5만 |
| 2026.10.01 | ₩297,709 | ₩300,766 | ₩294,439 | ₩299,538 | +0.61% | 294.5만 |
| 2026.09.30 | ₩299,671 | ₩301,113 | ₩296,068 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩296,134 |
| -1.18% |
| 387.9만 |
| 2026.09.29 | ₩301,594 | ₩303,062 | ₩299,271 | ₩300,886 | -0.23% | 409.6만 |
|---|
| 2026.09.28 | ₩305,237 | ₩306,479 | ₩301,420 | ₩303,729 | -0.49% | 172.5만 |
|---|
| 2026.09.25 | ₩304,450 | ₩306,866 | ₩301,100 | ₩303,796 | -0.21% | 171.7만 |
|---|
| 2026.09.24 | ₩305,478 | ₩308,054 | ₩302,181 | ₩303,222 | -0.74% | 296.7만 |
|---|
| 2026.09.23 | ₩305,197 | ₩310,710 | ₩301,153 | ₩301,206 | -1.31% | 413.2만 |
|---|
| 2026.09.22 | ₩321,282 | ₩323,230 | ₩303,329 | ₩306,332 | -4.65% | 525.7만 |
|---|
| 2026.09.21 | ₩333,695 | ₩335,697 | ₩322,389 | ₩324,165 | -2.86% | 235.4만 |
|---|
| 2026.09.18 | ₩335,577 | ₩335,577 | ₩330,732 | ₩333,468 | -0.63% | 379.6만 |
|---|
| 2026.09.17 | ₩339,061 | ₩340,142 | ₩334,683 | ₩336,645 | -0.71% | 148.2만 |
|---|
| 2026.09.16 | ₩341,544 | ₩344,360 | ₩338,327 | ₩340,169 | -0.40% | 143.2만 |
|---|
| 2026.09.15 | ₩344,760 | ₩344,760 | ₩340,729 | ₩343,319 | -0.42% | 125.6만 |
|---|
| 2026.09.14 | ₩341,824 | ₩345,388 | ₩340,876 | ₩345,014 | +0.93% | 153.2만 |
|---|
| 2026.09.11 | ₩339,608 | ₩340,823 | ₩335,110 | ₩338,647 | -0.28% | 133.7만 |
|---|
| 2026.09.10 | ₩342,691 | ₩345,001 | ₩334,135 | ₩336,084 | -1.93% | 288.3만 |
|---|
| 2026.09.09 | ₩336,378 | ₩339,968 | ₩334,176 | ₩338,474 | +0.62% | 164.3만 |
|---|
| 2026.09.08 | ₩342,158 | ₩343,919 | ₩337,980 | ₩338,313 | -1.12% | 165.4만 |
|---|
| 2026.09.04 | ₩347,390 | ₩351,461 | ₩345,895 | ₩346,469 | -0.27% | 126.8만 |
|---|
| 2026.09.03 | ₩348,311 | ₩355,652 | ₩348,231 | ₩351,194 | +0.83% | 132.9만 |
|---|
| 2026.09.02 | ₩346,162 | ₩349,125 | ₩344,360 | ₩346,162 | 0.00% | 108.6만 |
|---|
| 2026.09.01 | ₩347,483 | ₩349,432 | ₩343,532 | ₩344,200 | -0.94% | 106.8만 |
|---|
| 2026.08.31 | ₩347,203 | ₩349,005 | ₩344,053 | ₩344,106 | -0.89% | 218.3만 |
|---|
| 2026.08.28 | ₩344,093 | ₩348,698 | ₩342,945 | ₩347,817 | +1.08% | 97.1만 |
|---|
| 2026.08.27 | ₩347,523 | ₩348,725 | ₩342,011 | ₩343,866 | -1.05% | 145.2만 |
|---|
| 2026.08.26 | ₩344,747 | ₩349,966 | ₩344,640 | ₩349,459 | +1.37% | 110.2만 |
|---|
| 2026.08.25 | ₩346,148 | ₩346,789 | ₩342,972 | ₩343,866 | -0.66% | 97만 |
|---|
| 2026.08.24 | ₩341,784 | ₩347,603 | ₩340,916 | ₩347,296 | +1.61% | 161.7만 |
|---|
| 2026.08.21 | ₩339,208 | ₩342,958 | ₩338,447 | ₩338,807 | -0.12% | 239.3만 |
|---|
| 2026.08.20 | ₩340,449 | ₩345,428 | ₩337,472 | ₩339,755 | -0.20% | 194.4만 |
|---|
| 2026.08.19 | ₩349,392 | ₩355,812 | ₩346,576 | ₩346,696 | -0.77% | 121만 |
|---|
| 2026.08.18 | ₩349,779 | ₩353,036 | ₩348,124 | ₩348,578 | -0.34% | 144.2만 |
|---|
| 2026.08.17 | ₩348,004 | ₩350,593 | ₩344,186 | ₩344,507 | -1.00% | 132.4만 |
|---|
| 2026.08.14 | ₩348,658 | ₩349,272 | ₩345,815 | ₩348,925 | +0.08% | 154.4만 |
|---|
| 2026.08.13 | ₩343,706 | ₩348,698 | ₩340,983 | ₩347,684 | +1.16% | 142.3만 |
|---|
| 2026.08.12 | ₩346,442 | ₩352,996 | ₩340,970 | ₩341,490 | -1.43% | 259.1만 |
|---|
| 2026.08.11 | ₩356,279 | ₩357,855 | ₩348,845 | ₩350,019 | -1.76% | 286만 |
|---|
| 2026.08.10 | ₩356,320 | ₩362,566 | ₩349,739 | ₩359,950 | +1.02% | 172.3만 |
|---|
| 2026.08.07 | ₩363,180 | ₩363,554 | ₩355,318 | ₩356,386 | -1.87% | 275.1만 |
|---|
| 2026.08.06 | ₩365,436 | ₩367,585 | ₩358,121 | ₩367,211 | +0.49% | 191.3만 |
|---|
| 2026.08.05 | ₩353,250 | ₩356,279 | ₩351,207 | ₩353,169 | -0.02% | 143.4만 |
|---|
| 2026.08.04 | ₩343,386 | ₩351,354 | ₩340,516 | ₩350,460 | +2.06% | 193.2만 |
|---|
| 2026.08.03 | ₩352,475 | ₩356,226 | ₩348,364 | ₩350,620 | -0.53% | 130.3만 |
|---|
| 2026.07.31 | ₩350,780 | ₩356,720 | ₩350,500 | ₩352,489 | +0.49% | 131만 |
|---|
| 2026.07.30 | ₩360,778 | ₩362,353 | ₩349,619 | ₩354,224 | -1.82% | 169.4만 |
|---|
| 2026.07.29 | ₩361,725 | ₩370,028 | ₩360,497 | ₩366,250 | +1.25% | 151.3만 |
|---|
| 2026.07.28 | ₩351,381 | ₩363,874 | ₩351,381 | ₩363,621 | +3.48% | 246만 |
|---|
| 2026.07.27 | ₩347,977 | ₩350,033 | ₩345,575 | ₩348,738 | +0.22% | 110.3만 |
|---|
| 2026.07.24 | ₩339,541 | ₩347,910 | ₩339,475 | ₩347,003 | +2.20% | 107만 |
|---|
| 2026.07.23 | ₩337,446 | ₩340,729 | ₩334,042 | ₩339,728 | +0.68% | 136.3만 |
|---|
| 2026.07.22 | ₩334,402 | ₩337,019 | ₩332,854 | ₩336,138 | +0.52% | 129.3만 |
|---|
| 2026.07.21 | ₩336,084 | ₩337,419 | ₩333,214 | ₩336,018 | -0.02% | 106.5만 |
|---|
| 2026.07.20 | ₩332,187 | ₩339,461 | ₩330,078 | ₩338,674 | +1.95% | 131.3만 |
|---|
| 2026.07.17 | ₩327,742 | ₩334,469 | ₩325,686 | ₩333,562 | +1.78% | 185.7만 |
|---|
| 2026.07.16 | ₩322,243 | ₩326,727 | ₩318,866 | ₩322,830 | +0.18% | 202.8만 |
|---|
| 2026.07.15 | ₩321,856 | ₩325,473 | ₩315,302 | ₩319,653 | -0.68% | 312.8만 |
|---|
| 2026.07.14 | ₩336,885 | ₩341,824 | ₩333,775 | ₩334,162 | -0.81% | 145.6만 |
|---|
| 2026.07.13 | ₩338,126 | ₩342,558 | ₩336,325 | ₩342,304 | +1.24% | 138.5만 |
|---|
| 2026.07.10 | ₩333,521 | ₩336,191 | ₩332,360 | ₩335,844 | +0.70% | 104.2만 |
|---|
| 2026.07.09 | ₩336,138 | ₩336,138 | ₩330,865 | ₩331,880 | -1.27% | 176.4만 |
|---|
| 2026.07.08 | ₩339,234 | ₩339,248 | ₩332,867 | ₩335,257 | -1.17% | 164.3만 |
|---|
| 2026.07.07 | ₩337,152 | ₩343,933 | ₩335,390 | ₩335,644 | -0.45% | 229.8만 |
|---|
| 2026.07.06 | ₩332,427 | ₩332,707 | ₩329,223 | ₩331,519 | -0.27% | 151.6만 |
|---|
| 2026.07.02 | ₩324,885 | ₩334,202 | ₩323,390 | ₩334,135 | +2.85% | 160.3만 |
|---|
| 2026.07.01 | ₩317,224 | ₩325,353 | ₩315,675 | ₩324,512 | +2.30% | 167만 |
|---|
| 2026.06.30 | ₩322,309 | ₩323,911 | ₩316,957 | ₩317,598 | -1.46% | 209.3만 |
|---|
| 2026.06.29 | ₩317,331 | ₩322,723 | ₩316,103 | ₩322,189 | +1.53% | 149.9만 |
|---|
| 2026.06.26 | ₩312,953 | ₩320,561 | ₩311,511 | ₩319,827 | +2.20% | 288만 |
|---|
| 2026.06.25 | ₩313,486 | ₩316,476 | ₩308,307 | ₩309,135 | -1.39% | 157.7만 |
|---|
| 2026.06.24 | ₩310,310 | ₩315,529 | ₩306,999 | ₩311,725 | +0.46% | 270.8만 |
|---|
| 2026.06.23 | ₩302,288 | ₩310,190 | ₩299,858 | ₩309,068 | +2.24% | 181.1만 |
|---|
| 2026.06.22 | ₩297,029 | ₩302,007 | ₩295,133 | ₩297,069 | +0.01% | 291만 |
|---|
| 2026.06.18 | ₩295,854 | ₩296,601 | ₩291,369 | ₩295,213 | -0.22% | 502.5만 |
|---|
| 2026.06.17 | ₩295,093 | ₩299,832 | ₩295,093 | ₩295,867 | +0.26% | 157.7만 |
|---|
| 2026.06.16 | ₩296,094 | ₩300,139 | ₩296,094 | ₩297,776 | +0.57% | 116.1만 |
|---|
| 2026.06.15 | ₩293,411 | ₩297,229 | ₩292,090 | ₩296,068 | +0.91% | 131만 |
|---|
| 2026.06.12 | ₩292,504 | ₩296,241 | ₩291,369 | ₩295,827 | +1.14% | 102.3만 |
|---|
| 2026.06.11 | ₩299,578 | ₩299,578 | ₩292,811 | ₩293,078 | -2.17% | 119.8만 |
|---|
| 2026.06.10 | ₩294,079 | ₩300,686 | ₩290,368 | ₩298,110 | +1.37% | 173.6만 |
|---|
| 2026.06.09 | ₩287,992 | ₩293,024 | ₩285,990 | ₩289,888 | +0.66% | 145.9만 |
|---|
| 2026.06.08 | ₩289,567 | ₩291,329 | ₩286,244 | ₩287,004 | -0.89% | 152.5만 |
|---|
| 2026.06.05 | ₩284,949 | ₩295,934 | ₩283,748 | ₩295,000 | +3.53% | 163.8만 |
|---|
| 2026.06.04 | ₩282,840 | ₩286,484 | ₩279,997 | ₩281,425 | -0.50% | 141.8만 |
|---|
| 2026.06.03 | ₩279,997 | ₩286,137 | ₩278,916 | ₩279,423 | -0.20% | 176.8만 |
|---|
| 2026.06.02 | ₩277,661 | ₩283,334 | ₩275,352 | ₩280,918 | +1.17% | 194.2만 |
|---|
| 2026.06.01 | ₩270,840 | ₩277,741 | ₩269,906 | ₩276,580 | +2.12% | 175.3만 |
|---|
| 2026.05.29 | ₩276,833 | ₩277,874 | ₩273,376 | ₩275,085 | -0.63% | 286.3만 |
|---|
| 2026.05.28 | ₩277,514 | ₩280,744 | ₩276,620 | ₩276,673 | -0.30% | 137.8만 |
|---|
| 2026.05.27 | ₩283,788 | ₩286,297 | ₩278,328 | ₩278,769 | -1.77% | 122.6만 |
|---|
| 2026.05.26 | ₩287,378 | ₩290,809 | ₩284,014 | ₩284,068 | -1.15% | 129.9만 |
|---|
| 2026.05.22 | ₩288,846 | ₩290,742 | ₩286,377 | ₩289,113 | +0.09% | 124.7만 |
|---|
| 2026.05.21 | ₩292,477 | ₩294,092 | ₩283,614 | ₩286,230 | -2.14% | 219.3만 |
|---|
| 2026.05.20 | ₩299,978 | ₩300,285 | ₩295,026 | ₩296,294 | -1.23% | 122.1만 |
|---|
| 2026.05.19 | ₩296,321 | ₩303,823 | ₩294,172 | ₩299,765 | +1.16% | 393.8만 |
|---|
| 2026.05.18 | ₩290,381 | ₩297,242 | ₩289,487 | ₩295,267 | +1.68% | 174.1만 |
|---|
| 2026.05.15 | ₩291,276 | ₩294,065 | ₩288,766 | ₩290,141 | -0.39% | 148.3만 |
|---|
| 2026.05.14 | ₩288,326 | ₩290,048 | ₩285,069 | ₩288,913 | +0.20% | 169.5만 |
|---|
| 2026.05.13 | ₩284,682 | ₩290,822 | ₩283,507 | ₩287,698 | +1.06% | 158.6만 |
|---|
| 2026.05.12 | ₩286,938 | ₩290,929 | ₩284,962 | ₩287,605 | +0.23% | 163.9만 |
|---|
| 2026.05.11 | ₩286,564 | ₩288,312 | ₩283,374 | ₩285,376 | -0.41% | 128.9만 |
|---|
| 2026.05.08 | ₩286,591 | ₩289,233 | ₩281,986 | ₩284,508 | -0.73% | 148.3만 |
|---|
| 2026.05.07 | ₩284,321 | ₩286,350 | ₩279,850 | ₩285,202 | +0.31% | 283.8만 |
|---|
| 2026.05.06 | ₩292,317 | ₩295,173 | ₩289,140 | ₩290,875 | -0.49% | 176만 |
|---|
| 2026.05.05 | ₩293,652 | ₩296,628 | ₩290,768 | ₩291,663 | -0.68% | 150.6만 |
|---|
| 2026.05.04 | ₩287,779 | ₩293,612 | ₩285,963 | ₩293,478 | +1.98% | 175.8만 |
|---|
| 2026.05.01 | ₩292,050 | ₩295,240 | ₩289,087 | ₩289,100 | -1.01% | 148.6만 |
|---|
| 2026.04.30 | ₩284,789 | ₩291,236 | ₩279,650 | ₩289,994 | +1.83% | 223.5만 |
|---|
| 2026.04.29 | ₩288,446 | ₩289,994 | ₩282,546 | ₩283,414 | -1.74% | 137.4만 |
|---|
| 2026.04.28 | ₩288,566 | ₩291,222 | ₩287,231 | ₩288,846 | +0.10% | 121만 |
|---|
| 2026.04.27 | ₩282,880 | ₩289,100 | ₩280,784 | ₩285,910 | +1.07% | 142.5만 |
|---|
| 2026.04.24 | ₩287,618 | ₩288,713 | ₩283,974 | ₩284,148 | -1.21% | 107.1만 |
|---|
| 2026.04.23 | ₩285,710 | ₩290,795 | ₩285,456 | ₩289,060 | +1.17% | 92.7만 |
|---|
| 2026.04.22 | ₩287,311 | ₩288,780 | ₩284,148 | ₩285,856 | -0.51% | 116.6만 |
|---|
| 2026.04.21 | ₩287,485 | ₩292,317 | ₩287,485 | ₩288,766 | +0.45% | 141.5만 |
|---|
| 2026.04.20 | ₩288,499 | ₩291,743 | ₩286,257 | ₩287,178 | -0.46% | 128.2만 |
|---|
| 2026.04.17 | ₩285,590 | ₩291,089 | ₩283,627 | ₩288,526 | +1.03% | 123.4만 |
|---|
| 2026.04.16 | ₩289,807 | ₩289,888 | ₩283,507 | ₩285,469 | -1.50% | 155.3만 |
|---|
| 2026.04.15 | ₩286,110 | ₩292,958 | ₩285,149 | ₩291,289 | +1.81% | 121.6만 |
|---|
| 2026.04.14 | ₩285,389 | ₩288,219 | ₩284,308 | ₩286,818 | +0.50% | 156.4만 |
|---|
| 2026.04.13 | ₩281,198 | ₩287,298 | ₩280,651 | ₩287,098 | +2.10% | 101.7만 |
|---|
| 2026.04.10 | ₩285,683 | ₩286,070 | ₩278,035 | ₩281,625 | -1.42% | 101.7만 |
|---|
| 2026.04.09 | ₩281,518 | ₩288,513 | ₩280,838 | ₩286,337 | +1.71% | 106.1만 |
|---|
| 2026.04.08 | ₩280,304 | ₩283,427 | ₩279,343 | ₩283,067 | +0.99% | 115.1만 |
|---|
| 2026.04.07 | ₩278,315 | ₩281,385 | ₩276,687 | ₩281,011 | +0.97% | 138.4만 |
|---|
| 2026.04.06 | ₩275,031 | ₩278,302 | ₩274,871 | ₩278,115 | +1.12% | 79.9만 |
|---|
| 2026.04.02 | ₩273,577 | ₩277,421 | ₩272,509 | ₩276,340 | +1.01% | 138.3만 |
|---|
| 2026.04.01 | ₩275,031 | ₩276,086 | ₩271,521 | ₩272,429 | -0.95% | 166만 |
|---|
| 2026.03.31 | ₩277,874 | ₩278,809 | ₩272,455 | ₩276,753 | -0.40% | 144.2만 |
|---|
| 2026.03.30 | ₩273,029 | ₩279,036 | ₩271,521 | ₩276,660 | +1.33% | 112.8만 |
|---|
| 2026.03.27 | ₩279,503 | ₩279,503 | ₩269,105 | ₩270,573 | -3.19% | 128.8만 |
|---|
| 2026.03.26 | ₩273,737 | ₩276,580 | ₩272,282 | ₩276,513 | +1.01% | 97.2만 |
|---|
| 2026.03.25 | ₩276,847 | ₩278,542 | ₩272,562 | ₩273,243 | -1.30% | 150.8만 |
|---|
| 2026.03.24 | ₩277,421 | ₩280,704 | ₩276,446 | ₩276,713 | -0.26% | 129.8만 |
|---|
| 2026.03.23 | ₩279,583 | ₩279,943 | ₩275,645 | ₩277,314 | -0.81% | 135.2만 |
|---|
| 2026.03.20 | ₩272,375 | ₩276,406 | ₩271,401 | ₩274,457 | +0.76% | 337.9만 |
|---|
| 2026.03.19 | ₩275,726 | ₩276,687 | ₩271,294 | ₩272,389 | -1.21% | 144.3만 |
|---|
| 2026.03.18 | ₩276,313 | ₩277,007 | ₩272,562 | ₩272,802 | -1.27% | 135.3만 |
|---|
| 2026.03.17 | ₩281,719 | ₩283,174 | ₩276,313 | ₩276,660 | -1.80% | 136.9만 |
|---|
| 2026.03.16 | ₩276,286 | ₩280,531 | ₩276,286 | ₩277,381 | +0.40% | 141.6만 |
|---|
| 2026.03.13 | ₩276,954 | ₩278,382 | ₩274,871 | ₩275,192 | -0.64% | 95만 |
|---|
| 2026.03.12 | ₩271,641 | ₩277,794 | ₩271,000 | ₩273,670 | +0.75% | 138.7만 |
|---|
| 2026.03.11 | ₩275,325 | ₩277,180 | ₩272,722 | ₩274,417 | -0.33% | 140.1만 |
|---|
| 2026.03.10 | ₩276,393 | ₩280,811 | ₩275,232 | ₩276,967 | +0.21% | 110만 |
|---|
| 2026.03.09 | ₩282,039 | ₩282,493 | ₩274,644 | ₩277,220 | -1.71% | 140.8만 |
|---|
| 2026.03.06 | ₩282,026 | ₩284,095 | ₩276,927 | ₩283,400 | +0.49% | 95만 |
|---|
| 2026.03.05 | ₩281,959 | ₩285,469 | ₩279,770 | ₩282,466 | +0.18% | 153.8만 |
|---|
| 2026.03.04 | ₩286,110 | ₩287,151 | ₩280,811 | ₩285,883 | -0.08% | 123.3만 |
|---|
| 2026.03.03 | ₩280,491 | ₩286,724 | ₩280,157 | ₩285,122 | +1.65% | 154.6만 |
|---|
| 2026.03.02 | ₩284,989 | ₩286,604 | ₩281,972 | ₩283,988 | -0.35% | 143.7만 |
|---|
| 2026.02.27 | ₩281,465 | ₩287,658 | ₩281,465 | ₩286,337 | +1.73% | 231.9만 |
|---|
| 2026.02.26 | ₩281,505 | ₩285,443 | ₩280,304 | ₩283,988 | +0.88% | 126.6만 |
|---|
| 2026.02.25 | ₩281,505 | ₩281,919 | ₩275,912 | ₩279,409 | -0.74% | 140.8만 |
|---|
| 2026.02.24 | ₩274,965 | ₩280,771 | ₩273,683 | ₩280,064 | +1.85% | 138.6만 |
|---|
| 2026.02.23 | ₩275,378 | ₩277,768 | ₩273,336 | ₩275,178 | -0.07% | 169.2만 |
|---|
| 2026.02.20 | ₩273,243 | ₩275,726 | ₩268,584 | ₩275,459 | +0.81% | 122.6만 |
|---|
| 2026.02.19 | ₩278,769 | ₩278,769 | ₩270,453 | ₩271,254 | -2.70% | 175.5만 |
|---|
| 2026.02.18 | ₩282,973 | ₩285,162 | ₩274,030 | ₩279,543 | -1.21% | 223.5만 |
|---|
| 2026.02.17 | ₩280,477 | ₩284,628 | ₩277,968 | ₩283,400 | +1.04% | 238.2만 |
|---|
| 2026.02.13 | ₩275,552 | ₩277,274 | ₩272,509 | ₩276,980 | +0.52% | 159.2만 |
|---|
| 2026.02.12 | ₩274,805 | ₩278,035 | ₩272,255 | ₩275,712 | +0.33% | 171.5만 |
|---|
| 2026.02.11 | ₩268,291 | ₩275,192 | ₩264,927 | ₩273,270 | +1.86% | 171.9만 |
|---|
| 2026.02.10 | ₩267,063 | ₩269,372 | ₩264,513 | ₩268,491 | +0.53% | 218.5만 |
|---|
| 2026.02.09 | ₩276,299 | ₩278,422 | ₩265,848 | ₩266,876 | -3.41% | 215.9만 |
|---|
| 2026.02.06 | ₩286,978 | ₩287,965 | ₩274,110 | ₩277,034 | -3.47% | 232.5만 |
|---|
| 2026.02.05 | ₩283,561 | ₩289,314 | ₩281,078 | ₩287,231 | +1.29% | 340.5만 |
|---|
| 2026.02.04 | ₩269,439 | ₩278,222 | ₩269,399 | ₩276,460 | +2.61% | 243.1만 |
|---|
| 2026.02.03 | ₩268,424 | ₩272,482 | ₩266,289 | ₩269,319 | +0.33% | 123.5만 |
|---|
| 2026.02.02 | ₩266,889 | ₩270,093 | ₩264,580 | ₩267,970 | +0.41% | 146.2만 |
|---|
| 2026.01.30 | ₩263,432 | ₩265,888 | ₩262,311 | ₩265,608 | +0.83% | 119.9만 |
|---|
| 2026.01.29 | ₩265,368 | ₩267,009 | ₩261,750 | ₩264,807 | -0.21% | 149만 |
|---|
| 2026.01.28 | ₩258,947 | ₩264,727 | ₩257,613 | ₩263,392 | +1.72% | 115.2만 |
|---|
| 2026.01.27 | ₩261,617 | ₩261,951 | ₩257,172 | ₩259,975 | -0.63% | 123.3만 |
|---|
| 2026.01.26 | ₩259,788 | ₩262,725 | ₩259,548 | ₩261,644 | +0.71% | 105.8만 |
|---|
| 2026.01.23 | ₩259,401 | ₩260,069 | ₩255,784 | ₩258,480 | -0.36% | 146.1만 |
|---|
| 2026.01.22 | ₩257,065 | ₩260,936 | ₩255,117 | ₩260,656 | +1.40% | 157.2만 |
|---|
| 2026.01.21 | ₩259,481 | ₩261,737 | ₩255,690 | ₩258,493 | -0.38% | 198.7만 |
|---|
| 2026.01.20 | ₩255,610 | ₩261,670 | ₩255,610 | ₩258,347 | +1.07% | 178.6만 |
|---|
| 2026.01.16 | ₩260,349 | ₩261,256 | ₩256,011 | ₩256,651 | -1.42% | 240.1만 |
|---|
| 2026.01.15 | ₩263,953 | ₩265,421 | ₩260,335 | ₩260,909 | -1.15% | 170.9만 |
|---|
| 2026.01.14 | ₩263,179 | ₩267,223 | ₩259,695 | ₩261,644 | -0.58% | 307.1만 |
|---|
| 2026.01.13 | ₩278,342 | ₩280,437 | ₩262,952 | ₩263,819 | -5.22% | 446.8만 |
|---|
| 2026.01.12 | ₩278,809 | ₩281,278 | ₩273,830 | ₩278,515 | -0.11% | 347.6만 |
|---|
| 2026.01.09 | ₩281,425 | ₩286,978 | ₩280,664 | ₩283,254 | +0.65% | 189.1만 |
|---|
| 2026.01.08 | ₩277,648 | ₩282,293 | ₩276,980 | ₩281,772 | +1.49% | 164만 |
|---|
| 2026.01.07 | ₩278,342 | ₩280,437 | ₩276,059 | ₩276,660 | -0.60% | 128.8만 |
|---|
| 2026.01.06 | ₩272,696 | ₩279,583 | ₩272,696 | ₩277,527 | +1.77% | 162.3만 |
|---|
| 2026.01.05 | ₩270,119 | ₩275,619 | ₩268,705 | ₩274,391 | +1.58% | 151.6만 |
|---|
| 2026.01.02 | ₩276,353 | ₩278,101 | ₩271,134 | ₩272,055 | -1.56% | 148.3만 |
|---|
| 2025.12.31 | ₩278,635 | ₩280,077 | ₩277,754 | ₩277,834 | -0.29% | 81.7만 |
|---|
| 2025.12.30 | ₩279,263 | ₩279,890 | ₩277,834 | ₩279,103 | -0.06% | 63.2만 |
|---|
| 2025.12.29 | ₩278,315 | ₩279,503 | ₩276,513 | ₩278,515 | +0.07% | 83.1만 |
|---|
| 2025.12.26 | ₩278,609 | ₩280,237 | ₩276,820 | ₩277,367 | -0.45% | 52.1만 |
|---|
| 2025.12.24 | ₩279,703 | ₩280,437 | ₩278,769 | ₩279,036 | -0.24% | 41.1만 |
|---|
| 2025.12.23 | ₩277,901 | ₩280,771 | ₩277,861 | ₩279,703 | +0.65% | 129.7만 |
|---|
| 2025.12.22 | ₩272,122 | ₩278,075 | ₩271,694 | ₩278,008 | +2.16% | 145.4만 |
|---|
| 2025.12.19 | ₩273,590 | ₩275,552 | ₩271,721 | ₩273,630 | +0.01% | 428.1만 |
|---|
| 2025.12.18 | ₩278,115 | ₩278,115 | ₩271,908 | ₩273,536 | -1.65% | 254.2만 |
|---|
| 2025.12.17 | ₩278,101 | ₩279,997 | ₩275,819 | ₩279,076 | +0.35% | 192만 |
|---|
| 2025.12.16 | ₩281,292 | ₩283,988 | ₩278,168 | ₩279,650 | -0.58% | 170.9만 |
|---|
| 2025.12.15 | ₩278,115 | ₩282,960 | ₩277,274 | ₩282,893 | +1.72% | 153.3만 |
|---|
| 2025.12.12 | ₩277,167 | ₩277,474 | ₩275,499 | ₩276,540 | -0.23% | 144.3만 |
|---|
| 2025.12.11 | ₩269,933 | ₩277,274 | ₩269,238 | ₩276,059 | +2.27% | 131.8만 |
|---|
| 2025.12.10 | ₩268,464 | ₩270,413 | ₩266,916 | ₩268,544 | +0.03% | 156.5만 |
|---|
| 2025.12.09 | ₩268,291 | ₩271,334 | ₩267,784 | ₩268,358 | +0.02% | 102.4만 |
|---|
| 2025.12.08 | ₩272,148 | ₩272,148 | ₩265,968 | ₩268,117 | -1.48% | 205만 |
|---|
| 2025.12.05 | ₩275,592 | ₩275,592 | ₩269,385 | ₩269,986 | -2.03% | 157.5만 |
|---|
| 2025.12.04 | ₩278,956 | ₩280,864 | ₩275,325 | ₩275,459 | -1.25% | 147만 |
|---|
| 2025.12.03 | ₩279,303 | ₩281,812 | ₩276,259 | ₩278,462 | -0.30% | 182.6만 |
|---|
| 2025.12.02 | ₩280,344 | ₩280,824 | ₩278,328 | ₩278,849 | -0.53% | 209만 |
|---|
| 2025.12.01 | ₩283,841 | ₩285,082 | ₩280,130 | ₩280,304 | -1.25% | 169.7만 |
|---|
| 2025.11.28 | ₩285,643 | ₩287,472 | ₩283,974 | ₩284,281 | -0.48% | 62.3만 |
|---|
| 2025.11.26 | ₩283,774 | ₩287,018 | ₩283,707 | ₩285,469 | +0.60% | 137.4만 |
|---|
| 2025.11.25 | ₩284,121 | ₩286,324 | ₩283,587 | ₩283,841 | -0.10% | 173.3만 |
|---|
| 2025.11.24 | ₩287,044 | ₩287,245 | ₩283,400 | ₩283,467 | -1.25% | 250.5만 |
|---|
| 2025.11.21 | ₩284,762 | ₩288,166 | ₩282,987 | ₩286,070 | +0.46% | 163.3만 |
|---|
| 2025.11.20 | ₩282,720 | ₩284,375 | ₩280,784 | ₩282,626 | -0.03% | 177.2만 |
|---|
| 2025.11.19 | ₩280,971 | ₩283,734 | ₩278,088 | ₩280,210 | -0.27% | 175만 |
|---|
| 2025.11.18 | ₩280,237 | ₩283,120 | ₩279,249 | ₩280,250 | +0.00% | 150.8만 |
|---|
| 2025.11.17 | ₩287,245 | ₩287,565 | ₩278,021 | ₩279,249 | -2.78% | 173.9만 |
|---|
| 2025.11.14 | ₩283,254 | ₩287,071 | ₩282,066 | ₩286,043 | +0.98% | 249만 |
|---|
| 2025.11.13 | ₩279,743 | ₩282,640 | ₩277,594 | ₩281,852 | +0.75% | 167만 |
|---|
| 2025.11.12 | ₩276,687 | ₩279,690 | ₩275,899 | ₩279,249 | +0.93% | 96.2만 |
|---|
| 2025.11.11 | ₩273,456 | ₩277,087 | ₩271,374 | ₩276,780 | +1.22% | 92.1만 |
|---|
| 2025.11.10 | ₩267,917 | ₩273,430 | ₩267,463 | ₩272,148 | +1.58% | 113.4만 |
|---|
| 2025.11.07 | ₩266,048 | ₩271,174 | ₩265,621 | ₩270,013 | +1.49% | 136만 |
|---|
| 2025.11.06 | ₩269,626 | ₩270,613 | ₩259,895 | ₩264,300 | -1.98% | 169.8만 |
|---|
| 2025.11.05 | ₩261,403 | ₩263,552 | ₩259,588 | ₩259,948 | -0.56% | 138.1만 |
|---|
| 2025.11.04 | ₩256,545 | ₩260,843 | ₩255,517 | ₩260,629 | +1.59% | 156.6만 |
|---|
| 2025.11.03 | ₩255,837 | ₩256,331 | ₩251,139 | ₩255,277 | -0.22% | 170.7만 |
|---|
| 2025.10.31 | ₩255,223 | ₩256,571 | ₩253,715 | ₩255,637 | +0.16% | 142.6만 |
|---|
| 2025.10.30 | ₩254,823 | ₩257,626 | ₩254,756 | ₩256,118 | +0.51% | 112.7만 |
|---|
| 2025.10.29 | ₩253,341 | ₩254,142 | ₩251,045 | ₩253,608 | +0.11% | 130.2만 |
|---|
| 2025.10.28 | ₩256,772 | ₩257,706 | ₩253,808 | ₩254,743 | -0.79% | 94.2만 |
|---|
| 2025.10.27 | ₩257,626 | ₩258,680 | ₩256,091 | ₩257,879 | +0.10% | 112.9만 |
|---|
| 2025.10.24 | ₩258,774 | ₩260,055 | ₩257,693 | ₩257,866 | -0.35% | 112.6만 |
|---|
| 2025.10.23 | ₩261,764 | ₩261,764 | ₩258,413 | ₩259,561 | -0.84% | 96.6만 |
|---|
| 2025.10.22 | ₩258,894 | ₩260,229 | ₩256,104 | ₩260,002 | +0.43% | 155만 |
|---|
| 2025.10.21 | ₩260,669 | ₩260,669 | ₩258,534 | ₩258,600 | -0.79% | 124.1만 |
|---|
| 2025.10.20 | ₩261,777 | ₩262,378 | ₩257,653 | ₩258,667 | -1.19% | 114만 |
|---|
| 2025.10.17 | ₩260,309 | ₩262,605 | ₩259,321 | ₩261,443 | +0.44% | 108.2만 |
|---|
| 2025.10.16 | ₩263,085 | ₩265,808 | ₩259,855 | ₩260,122 | -1.13% | 256.1만 |
|---|
| 2025.10.15 | ₩275,058 | ₩275,632 | ₩264,473 | ₩267,517 | -2.74% | 250.9만 |
|---|
| 2025.10.14 | ₩275,726 | ₩280,184 | ₩275,405 | ₩279,663 | +1.43% | 99.5만 |
|---|
| 2025.10.13 | ₩272,949 | ₩275,886 | ₩271,334 | ₩274,484 | +0.56% | 77.4만 |
|---|
| 2025.10.10 | ₩279,316 | ₩280,824 | ₩274,110 | ₩274,524 | -1.72% | 99만 |
|---|