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
Allstate Corporation (The) Common Stock · ALL · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩300,325 | ₩310,536 | ₩294,148 | ₩307,441 | +2.37% | 878.4만 |
| 2026.09.28–2026.10.02 | ₩306,436 | ₩307,682 | ₩295,595 | ₩299,816 | -2.16% | 1449만 |
| 2026.09.21–2026.09.25 | ₩335,005 | ₩337,015 | ₩302,282 | ₩304,989 | -8.96% | 1642.6만 |
| 2026.09.14–2026.09.18 | ₩343,166 | ₩346,744 | ₩332,030 | ₩334,777 | -2.44% | 949.8만 |
| 2026.09.08–2026.09.11 | ₩343,501 | ₩346,355 | ₩335,447 | ₩339,976 | -1.03% | 751.7만 |
| 2026.08.31–2026.09.04 | ₩348,566 | ₩357,048 | ₩344,881 | ₩347,829 | -0.21% | 693.2만 |
| 2026.08.24–2026.08.28 | ₩343,126 | ₩351,340 | ₩342,255 | ₩349,182 | +1.77% | 611.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩357,209 |
| ₩338,797 |
| ₩340,137 |
| -2.64% |
| 831.3만 |
| 2026.08.10–2026.08.14 | ₩357,718 | ₩363,990 | ₩342,308 | ₩350,295 | -2.08% | 1014.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩353,859 | ₩369,028 | ₩341,853 | ₩357,785 | +1.11% | 933.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩349,343 | ₩371,480 | ₩346,931 | ₩353,872 | +1.30% | 808만 |
|---|
| 2026.07.20–2026.07.24 | ₩333,491 | ₩349,276 | ₩331,374 | ₩348,365 | +4.46% | 610.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩339,454 | ₩343,903 | ₩316,540 | ₩334,871 | -1.35% | 985.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩333,732 | ₩345,283 | ₩330,516 | ₩337,162 | +1.03% | 826.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩318,576 | ₩335,514 | ₩316,915 | ₩335,447 | +5.30% | 686.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩298,195 | ₩321,819 | ₩296,292 | ₩321,082 | +7.68% | 1188.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩294,563 | ₩301,317 | ₩292,513 | ₩296,372 | +0.61% | 907.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩290,704 | ₩301,866 | ₩287,113 | ₩296,989 | +2.16% | 694.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩271,903 | ₩297,096 | ₩270,965 | ₩296,158 | +8.92% | 851.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩288,506 | ₩291,950 | ₩274,449 | ₩276,165 | -4.28% | 676.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩291,521 | ₩305,015 | ₩284,727 | ₩290,248 | -0.44% | 1034만 |
|---|
| 2026.05.11–2026.05.15 | ₩287,689 | ₩295,220 | ₩284,486 | ₩291,280 | +1.25% | 769.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩288,908 | ₩297,793 | ₩280,949 | ₩285,625 | -1.14% | 934.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩283,990 | ₩296,399 | ₩280,748 | ₩290,235 | +2.20% | 773.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩289,632 | ₩293,464 | ₩285,089 | ₩285,263 | -1.51% | 586만 |
|---|
| 2026.04.13–2026.04.17 | ₩282,302 | ₩294,108 | ₩281,753 | ₩289,659 | +2.61% | 658.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩276,111 | ₩289,645 | ₩275,950 | ₩282,731 | +2.40% | 541.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩274,101 | ₩280,131 | ₩272,587 | ₩277,424 | +1.21% | 561.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩280,681 | ₩281,806 | ₩270,161 | ₩271,635 | -3.22% | 641.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩277,371 | ₩284,285 | ₩272,359 | ₩275,535 | -0.66% | 896만 |
|---|
| 2026.03.09–2026.03.13 | ₩283,146 | ₩283,602 | ₩272,064 | ₩276,272 | -2.43% | 624.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩286,108 | ₩288,279 | ₩278,014 | ₩284,513 | -0.56% | 670.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩276,460 | ₩288,788 | ₩274,409 | ₩287,461 | +3.98% | 807만 |
|---|
| 2026.02.17–2026.02.20 | ₩281,578 | ₩286,282 | ₩269,639 | ₩276,540 | -1.79% | 759.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩277,384 | ₩279,515 | ₩265,552 | ₩278,068 | +0.25% | 936.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩267,937 | ₩290,449 | ₩265,619 | ₩278,121 | +3.80% | 1085.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩260,808 | ₩268,058 | ₩258,182 | ₩266,651 | +2.24% | 613.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩256,614 | ₩262,765 | ₩256,118 | ₩259,495 | +1.12% | 680.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩279,903 | ₩282,382 | ₩257,016 | ₩257,659 | -7.95% | 1512.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩271,180 | ₩288,104 | ₩269,759 | ₩284,366 | +4.86% | 795.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩279,408 | ₩281,176 | ₩272,198 | ₩273,123 | -2.25% | 376.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩273,190 | ₩281,873 | ₩272,761 | ₩278,456 | +1.93% | 368.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩279,207 | ₩285,103 | ₩272,788 | ₩274,704 | -1.61% | 1198.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩273,217 | ₩278,563 | ₩267,012 | ₩277,625 | +1.61% | 740만 |
|---|
| 2025.12.01–2025.12.05 | ₩284,955 | ₩286,201 | ₩270,443 | ₩271,046 | -4.88% | 865.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩288,171 | ₩288,600 | ₩284,513 | ₩285,397 | -0.96% | 623.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩288,372 | ₩289,297 | ₩279,113 | ₩287,193 | -0.41% | 840.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩268,969 | ₩288,198 | ₩268,513 | ₩287,166 | +6.77% | 717.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩256,842 | ₩272,238 | ₩252,125 | ₩271,073 | +5.54% | 771.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩258,637 | ₩259,696 | ₩252,031 | ₩256,641 | -0.77% | 592.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩262,805 | ₩263,408 | ₩257,110 | ₩258,878 | -1.49% | 602.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩274,021 | ₩281,284 | ₩260,339 | ₩262,470 | -4.22% | 792만 |
|---|
| 2025.10.10–2025.10.10 | ₩280,413 | ₩281,927 | ₩275,187 | ₩275,602 | -1.72% | 99만 |
|---|