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 | ₩306,704 | ₩310,536 | ₩306,704 | ₩307,441 | +0.24% | 158.1만 |
| 2026.10.08 | ₩301,169 | ₩310,201 | ₩301,169 | ₩309,049 | +2.62% | 175.2만 |
| 2026.10.07 | ₩301,397 | ₩302,577 | ₩299,535 | ₩300,097 | -0.43% | 166.4만 |
| 2026.10.06 | ₩300,566 | ₩301,799 | ₩297,779 | ₩300,526 | -0.01% | 180.9만 |
| 2026.10.05 | ₩300,325 | ₩301,920 | ₩294,148 | ₩301,116 | +0.26% | 197.9만 |
| 2026.10.02 | ₩299,776 | ₩301,237 | ₩297,270 | ₩299,816 | +0.01% | 184.5만 |
| 2026.10.01 | ₩298,878 | ₩301,947 | ₩295,595 | ₩300,714 | +0.61% | 294.5만 |
| 2026.09.30 | ₩300,848 | ₩302,295 | ₩297,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩297,297 |
| -1.18% |
| 387.9만 |
| 2026.09.29 | ₩302,778 | ₩304,252 | ₩300,446 | ₩302,067 | -0.23% | 409.6만 |
|---|
| 2026.09.28 | ₩306,436 | ₩307,682 | ₩302,603 | ₩304,922 | -0.49% | 172.5만 |
|---|
| 2026.09.25 | ₩305,645 | ₩308,071 | ₩302,282 | ₩304,989 | -0.21% | 171.7만 |
|---|
| 2026.09.24 | ₩306,677 | ₩309,263 | ₩303,367 | ₩304,412 | -0.74% | 296.7만 |
|---|
| 2026.09.23 | ₩306,396 | ₩311,930 | ₩302,335 | ₩302,389 | -1.31% | 413.2만 |
|---|
| 2026.09.22 | ₩322,543 | ₩324,499 | ₩304,520 | ₩307,535 | -4.65% | 525.7만 |
|---|
| 2026.09.21 | ₩335,005 | ₩337,015 | ₩323,655 | ₩325,437 | -2.86% | 235.4만 |
|---|
| 2026.09.18 | ₩336,894 | ₩336,894 | ₩332,030 | ₩334,777 | -0.63% | 379.6만 |
|---|
| 2026.09.17 | ₩340,392 | ₩341,477 | ₩335,997 | ₩337,966 | -0.71% | 148.2만 |
|---|
| 2026.09.16 | ₩342,884 | ₩345,712 | ₩339,655 | ₩341,504 | -0.40% | 143.2만 |
|---|
| 2026.09.15 | ₩346,114 | ₩346,114 | ₩342,067 | ₩344,667 | -0.42% | 125.6만 |
|---|
| 2026.09.14 | ₩343,166 | ₩346,744 | ₩342,214 | ₩346,368 | +0.93% | 153.2만 |
|---|
| 2026.09.11 | ₩340,941 | ₩342,161 | ₩336,425 | ₩339,976 | -0.28% | 133.7만 |
|---|
| 2026.09.10 | ₩344,037 | ₩346,355 | ₩335,447 | ₩337,404 | -1.93% | 288.3만 |
|---|
| 2026.09.09 | ₩337,698 | ₩341,303 | ₩335,487 | ₩339,802 | +0.62% | 164.3만 |
|---|
| 2026.09.08 | ₩343,501 | ₩345,270 | ₩339,306 | ₩339,641 | -1.12% | 165.4만 |
|---|
| 2026.09.04 | ₩348,754 | ₩352,841 | ₩347,253 | ₩347,829 | -0.27% | 126.8만 |
|---|
| 2026.09.03 | ₩349,678 | ₩357,048 | ₩349,598 | ₩352,573 | +0.83% | 132.9만 |
|---|
| 2026.09.02 | ₩347,521 | ₩350,496 | ₩345,712 | ₩347,521 | 0.00% | 108.6만 |
|---|
| 2026.09.01 | ₩348,847 | ₩350,804 | ₩344,881 | ₩345,551 | -0.94% | 106.8만 |
|---|
| 2026.08.31 | ₩348,566 | ₩350,375 | ₩345,404 | ₩345,457 | -0.89% | 218.3만 |
|---|
| 2026.08.28 | ₩345,444 | ₩350,067 | ₩344,291 | ₩349,182 | +1.08% | 97.1만 |
|---|
| 2026.08.27 | ₩348,888 | ₩350,094 | ₩343,353 | ₩345,216 | -1.05% | 145.2만 |
|---|
| 2026.08.26 | ₩346,100 | ₩351,340 | ₩345,993 | ₩350,831 | +1.37% | 110.2만 |
|---|
| 2026.08.25 | ₩347,507 | ₩348,151 | ₩344,318 | ₩345,216 | -0.66% | 97만 |
|---|
| 2026.08.24 | ₩343,126 | ₩348,968 | ₩342,255 | ₩348,660 | +1.61% | 161.7만 |
|---|
| 2026.08.21 | ₩340,539 | ₩344,305 | ₩339,775 | ₩340,137 | -0.12% | 239.3만 |
|---|
| 2026.08.20 | ₩341,785 | ₩346,784 | ₩338,797 | ₩341,089 | -0.20% | 194.4만 |
|---|
| 2026.08.19 | ₩350,764 | ₩357,209 | ₩347,936 | ₩348,057 | -0.77% | 121만 |
|---|
| 2026.08.18 | ₩351,152 | ₩354,422 | ₩349,491 | ₩349,946 | -0.34% | 144.2만 |
|---|
| 2026.08.17 | ₩349,370 | ₩351,970 | ₩345,538 | ₩345,859 | -1.00% | 132.4만 |
|---|
| 2026.08.14 | ₩350,027 | ₩350,643 | ₩347,172 | ₩350,295 | +0.08% | 154.4만 |
|---|
| 2026.08.13 | ₩345,055 | ₩350,067 | ₩342,322 | ₩349,048 | +1.16% | 142.3만 |
|---|
| 2026.08.12 | ₩347,802 | ₩354,382 | ₩342,308 | ₩342,831 | -1.43% | 259.1만 |
|---|
| 2026.08.11 | ₩357,678 | ₩359,259 | ₩350,214 | ₩351,393 | -1.76% | 286만 |
|---|
| 2026.08.10 | ₩357,718 | ₩363,990 | ₩351,112 | ₩361,363 | +1.02% | 172.3만 |
|---|
| 2026.08.07 | ₩364,606 | ₩364,981 | ₩356,713 | ₩357,785 | -1.87% | 275.1만 |
|---|
| 2026.08.06 | ₩366,871 | ₩369,028 | ₩359,527 | ₩368,653 | +0.49% | 191.3만 |
|---|
| 2026.08.05 | ₩354,636 | ₩357,678 | ₩352,586 | ₩354,556 | -0.02% | 143.4만 |
|---|
| 2026.08.04 | ₩344,734 | ₩352,733 | ₩341,853 | ₩351,836 | +2.06% | 193.2만 |
|---|
| 2026.08.03 | ₩353,859 | ₩357,625 | ₩349,732 | ₩351,996 | -0.53% | 130.3만 |
|---|
| 2026.07.31 | ₩352,157 | ₩358,120 | ₩351,876 | ₩353,872 | +0.49% | 131만 |
|---|
| 2026.07.30 | ₩362,194 | ₩363,775 | ₩350,991 | ₩355,615 | -1.82% | 169.4만 |
|---|
| 2026.07.29 | ₩363,145 | ₩371,480 | ₩361,913 | ₩367,688 | +1.25% | 151.3만 |
|---|
| 2026.07.28 | ₩352,760 | ₩365,303 | ₩352,760 | ₩365,048 | +3.48% | 246만 |
|---|
| 2026.07.27 | ₩349,343 | ₩351,407 | ₩346,931 | ₩350,107 | +0.22% | 110.3만 |
|---|
| 2026.07.24 | ₩340,874 | ₩349,276 | ₩340,807 | ₩348,365 | +2.20% | 107만 |
|---|
| 2026.07.23 | ₩338,770 | ₩342,067 | ₩335,353 | ₩341,062 | +0.68% | 136.3만 |
|---|
| 2026.07.22 | ₩335,715 | ₩338,342 | ₩334,161 | ₩337,457 | +0.52% | 129.3만 |
|---|
| 2026.07.21 | ₩337,404 | ₩338,744 | ₩334,523 | ₩337,337 | -0.02% | 106.5만 |
|---|
| 2026.07.20 | ₩333,491 | ₩340,794 | ₩331,374 | ₩340,003 | +1.95% | 131.3만 |
|---|
| 2026.07.17 | ₩329,029 | ₩335,782 | ₩326,965 | ₩334,871 | +1.78% | 185.7만 |
|---|
| 2026.07.16 | ₩323,508 | ₩328,010 | ₩320,117 | ₩324,097 | +0.18% | 202.8만 |
|---|
| 2026.07.15 | ₩323,119 | ₩326,750 | ₩316,540 | ₩320,908 | -0.68% | 312.8만 |
|---|
| 2026.07.14 | ₩338,208 | ₩343,166 | ₩335,085 | ₩335,474 | -0.81% | 145.6만 |
|---|
| 2026.07.13 | ₩339,454 | ₩343,903 | ₩337,645 | ₩343,648 | +1.24% | 138.5만 |
|---|
| 2026.07.10 | ₩334,831 | ₩337,511 | ₩333,665 | ₩337,162 | +0.70% | 104.2만 |
|---|
| 2026.07.09 | ₩337,457 | ₩337,457 | ₩332,164 | ₩333,183 | -1.27% | 176.4만 |
|---|
| 2026.07.08 | ₩340,566 | ₩340,579 | ₩334,174 | ₩336,573 | -1.17% | 164.3만 |
|---|
| 2026.07.07 | ₩338,476 | ₩345,283 | ₩336,707 | ₩336,961 | -0.45% | 229.8만 |
|---|
| 2026.07.06 | ₩333,732 | ₩334,013 | ₩330,516 | ₩332,821 | -0.27% | 151.6만 |
|---|
| 2026.07.02 | ₩326,161 | ₩335,514 | ₩324,660 | ₩335,447 | +2.85% | 160.3만 |
|---|
| 2026.07.01 | ₩318,469 | ₩326,630 | ₩316,915 | ₩325,786 | +2.30% | 167만 |
|---|
| 2026.06.30 | ₩323,575 | ₩325,183 | ₩318,201 | ₩318,844 | -1.46% | 209.3만 |
|---|
| 2026.06.29 | ₩318,576 | ₩323,990 | ₩317,344 | ₩323,454 | +1.53% | 149.9만 |
|---|
| 2026.06.26 | ₩314,181 | ₩321,819 | ₩312,734 | ₩321,082 | +2.20% | 288만 |
|---|
| 2026.06.25 | ₩314,717 | ₩317,719 | ₩309,518 | ₩310,349 | -1.39% | 157.7만 |
|---|
| 2026.06.24 | ₩311,528 | ₩316,767 | ₩308,205 | ₩312,948 | +0.46% | 270.8만 |
|---|
| 2026.06.23 | ₩303,474 | ₩311,407 | ₩301,035 | ₩310,282 | +2.24% | 181.1만 |
|---|
| 2026.06.22 | ₩298,195 | ₩303,193 | ₩296,292 | ₩298,235 | +0.01% | 291만 |
|---|
| 2026.06.18 | ₩297,015 | ₩297,766 | ₩292,513 | ₩296,372 | -0.22% | 502.5만 |
|---|
| 2026.06.17 | ₩296,252 | ₩301,009 | ₩296,252 | ₩297,029 | +0.26% | 157.7만 |
|---|
| 2026.06.16 | ₩297,257 | ₩301,317 | ₩297,257 | ₩298,945 | +0.57% | 116.1만 |
|---|
| 2026.06.15 | ₩294,563 | ₩298,396 | ₩293,237 | ₩297,230 | +0.91% | 131만 |
|---|
| 2026.06.12 | ₩293,652 | ₩297,404 | ₩292,513 | ₩296,989 | +1.14% | 102.3만 |
|---|
| 2026.06.11 | ₩300,754 | ₩300,754 | ₩293,960 | ₩294,228 | -2.17% | 119.8만 |
|---|
| 2026.06.10 | ₩295,233 | ₩301,866 | ₩291,508 | ₩299,280 | +1.37% | 173.6만 |
|---|
| 2026.06.09 | ₩289,123 | ₩294,175 | ₩287,113 | ₩291,026 | +0.66% | 145.9만 |
|---|
| 2026.06.08 | ₩290,704 | ₩292,473 | ₩287,367 | ₩288,131 | -0.89% | 152.5만 |
|---|
| 2026.06.05 | ₩286,067 | ₩297,096 | ₩284,861 | ₩296,158 | +3.53% | 163.8만 |
|---|
| 2026.06.04 | ₩283,950 | ₩287,608 | ₩281,096 | ₩282,530 | -0.50% | 141.8만 |
|---|
| 2026.06.03 | ₩281,096 | ₩287,260 | ₩280,011 | ₩280,520 | -0.20% | 176.8만 |
|---|
| 2026.06.02 | ₩278,751 | ₩284,446 | ₩276,433 | ₩282,021 | +1.17% | 194.2만 |
|---|
| 2026.06.01 | ₩271,903 | ₩278,831 | ₩270,965 | ₩277,666 | +2.12% | 175.3만 |
|---|
| 2026.05.29 | ₩277,920 | ₩278,965 | ₩274,449 | ₩276,165 | -0.63% | 286.3만 |
|---|
| 2026.05.28 | ₩278,604 | ₩281,846 | ₩277,706 | ₩277,759 | -0.30% | 137.8만 |
|---|
| 2026.05.27 | ₩284,902 | ₩287,421 | ₩279,421 | ₩279,863 | -1.77% | 122.6만 |
|---|
| 2026.05.26 | ₩288,506 | ₩291,950 | ₩285,129 | ₩285,183 | -1.15% | 129.9만 |
|---|
| 2026.05.22 | ₩289,980 | ₩291,883 | ₩287,501 | ₩290,248 | +0.09% | 124.7만 |
|---|
| 2026.05.21 | ₩293,625 | ₩295,247 | ₩284,727 | ₩287,354 | -2.14% | 219.3만 |
|---|
| 2026.05.20 | ₩301,156 | ₩301,464 | ₩296,185 | ₩297,458 | -1.23% | 122.1만 |
|---|
| 2026.05.19 | ₩297,484 | ₩305,015 | ₩295,327 | ₩300,942 | +1.16% | 393.8만 |
|---|
| 2026.05.18 | ₩291,521 | ₩298,409 | ₩290,624 | ₩296,426 | +1.68% | 174.1만 |
|---|
| 2026.05.15 | ₩292,419 | ₩295,220 | ₩289,900 | ₩291,280 | -0.39% | 148.3만 |
|---|
| 2026.05.14 | ₩289,458 | ₩291,186 | ₩286,188 | ₩290,047 | +0.20% | 169.5만 |
|---|
| 2026.05.13 | ₩285,799 | ₩291,964 | ₩284,620 | ₩288,828 | +1.06% | 158.6만 |
|---|
| 2026.05.12 | ₩288,064 | ₩292,071 | ₩286,081 | ₩288,734 | +0.23% | 163.9만 |
|---|
| 2026.05.11 | ₩287,689 | ₩289,444 | ₩284,486 | ₩286,496 | -0.41% | 128.9만 |
|---|
| 2026.05.08 | ₩287,716 | ₩290,369 | ₩283,093 | ₩285,625 | -0.73% | 148.3만 |
|---|
| 2026.05.07 | ₩285,438 | ₩287,474 | ₩280,949 | ₩286,322 | +0.31% | 283.8만 |
|---|
| 2026.05.06 | ₩293,464 | ₩296,332 | ₩290,275 | ₩292,017 | -0.49% | 176만 |
|---|
| 2026.05.05 | ₩294,804 | ₩297,793 | ₩291,910 | ₩292,808 | -0.68% | 150.6만 |
|---|
| 2026.05.04 | ₩288,908 | ₩294,764 | ₩287,086 | ₩294,630 | +1.98% | 175.8만 |
|---|
| 2026.05.01 | ₩293,196 | ₩296,399 | ₩290,222 | ₩290,235 | -1.01% | 148.6만 |
|---|
| 2026.04.30 | ₩285,907 | ₩292,379 | ₩280,748 | ₩291,133 | +1.83% | 223.5만 |
|---|
| 2026.04.29 | ₩289,578 | ₩291,133 | ₩283,655 | ₩284,526 | -1.74% | 137.4만 |
|---|
| 2026.04.28 | ₩289,699 | ₩292,366 | ₩288,359 | ₩289,980 | +0.10% | 121만 |
|---|
| 2026.04.27 | ₩283,990 | ₩290,235 | ₩281,887 | ₩287,032 | +1.07% | 142.5만 |
|---|
| 2026.04.24 | ₩288,748 | ₩289,846 | ₩285,089 | ₩285,263 | -1.21% | 107.1만 |
|---|
| 2026.04.23 | ₩286,831 | ₩291,937 | ₩286,577 | ₩290,195 | +1.17% | 92.7만 |
|---|
| 2026.04.22 | ₩288,439 | ₩289,913 | ₩285,263 | ₩286,979 | -0.51% | 116.6만 |
|---|
| 2026.04.21 | ₩288,614 | ₩293,464 | ₩288,614 | ₩289,900 | +0.45% | 141.5만 |
|---|
| 2026.04.20 | ₩289,632 | ₩292,888 | ₩287,381 | ₩288,305 | -0.46% | 128.2만 |
|---|
| 2026.04.17 | ₩286,711 | ₩292,232 | ₩284,741 | ₩289,659 | +1.03% | 123.4만 |
|---|
| 2026.04.16 | ₩290,945 | ₩291,026 | ₩284,620 | ₩286,590 | -1.50% | 155.3만 |
|---|
| 2026.04.15 | ₩287,233 | ₩294,108 | ₩286,268 | ₩292,433 | +1.81% | 121.6만 |
|---|
| 2026.04.14 | ₩286,510 | ₩289,351 | ₩285,424 | ₩287,944 | +0.50% | 156.4만 |
|---|
| 2026.04.13 | ₩282,302 | ₩288,426 | ₩281,753 | ₩288,225 | +2.10% | 101.7만 |
|---|
| 2026.04.10 | ₩286,804 | ₩287,193 | ₩279,126 | ₩282,731 | -1.42% | 101.7만 |
|---|
| 2026.04.09 | ₩282,624 | ₩289,645 | ₩281,940 | ₩287,461 | +1.71% | 106.1만 |
|---|
| 2026.04.08 | ₩281,404 | ₩284,540 | ₩280,439 | ₩284,178 | +0.99% | 115.1만 |
|---|
| 2026.04.07 | ₩279,408 | ₩282,490 | ₩277,773 | ₩282,114 | +0.97% | 138.4만 |
|---|
| 2026.04.06 | ₩276,111 | ₩279,394 | ₩275,950 | ₩279,207 | +1.12% | 79.9만 |
|---|
| 2026.04.02 | ₩274,651 | ₩278,510 | ₩273,578 | ₩277,424 | +1.01% | 138.3만 |
|---|
| 2026.04.01 | ₩276,111 | ₩277,170 | ₩272,587 | ₩273,498 | -0.95% | 166만 |
|---|
| 2026.03.31 | ₩278,965 | ₩279,903 | ₩273,525 | ₩277,840 | -0.40% | 144.2만 |
|---|
| 2026.03.30 | ₩274,101 | ₩280,131 | ₩272,587 | ₩277,746 | +1.33% | 112.8만 |
|---|
| 2026.03.27 | ₩280,600 | ₩280,600 | ₩270,161 | ₩271,635 | -3.19% | 128.8만 |
|---|
| 2026.03.26 | ₩274,811 | ₩277,666 | ₩273,351 | ₩277,599 | +1.01% | 97.2만 |
|---|
| 2026.03.25 | ₩277,934 | ₩279,635 | ₩273,632 | ₩274,316 | -1.30% | 150.8만 |
|---|
| 2026.03.24 | ₩278,510 | ₩281,806 | ₩277,532 | ₩277,800 | -0.26% | 129.8만 |
|---|
| 2026.03.23 | ₩280,681 | ₩281,042 | ₩276,728 | ₩278,403 | -0.81% | 135.2만 |
|---|
| 2026.03.20 | ₩273,444 | ₩277,491 | ₩272,466 | ₩275,535 | +0.76% | 337.9만 |
|---|
| 2026.03.19 | ₩276,808 | ₩277,773 | ₩272,359 | ₩273,458 | -1.21% | 144.3만 |
|---|
| 2026.03.18 | ₩277,398 | ₩278,094 | ₩273,632 | ₩273,873 | -1.27% | 135.3만 |
|---|
| 2026.03.17 | ₩282,825 | ₩284,285 | ₩277,398 | ₩277,746 | -1.80% | 136.9만 |
|---|
| 2026.03.16 | ₩277,371 | ₩281,632 | ₩277,371 | ₩278,470 | +0.40% | 141.6만 |
|---|
| 2026.03.13 | ₩278,041 | ₩279,475 | ₩275,950 | ₩276,272 | -0.64% | 95만 |
|---|
| 2026.03.12 | ₩272,707 | ₩278,885 | ₩272,064 | ₩274,744 | +0.75% | 138.7만 |
|---|
| 2026.03.11 | ₩276,406 | ₩278,269 | ₩273,793 | ₩275,495 | -0.33% | 140.1만 |
|---|
| 2026.03.10 | ₩277,478 | ₩281,913 | ₩276,312 | ₩278,054 | +0.21% | 110만 |
|---|
| 2026.03.09 | ₩283,146 | ₩283,602 | ₩275,723 | ₩278,309 | -1.71% | 140.8만 |
|---|
| 2026.03.06 | ₩283,133 | ₩285,210 | ₩278,014 | ₩284,513 | +0.49% | 95만 |
|---|
| 2026.03.05 | ₩283,066 | ₩286,590 | ₩280,868 | ₩283,575 | +0.18% | 153.8만 |
|---|
| 2026.03.04 | ₩287,233 | ₩288,279 | ₩281,913 | ₩287,005 | -0.08% | 123.3만 |
|---|
| 2026.03.03 | ₩281,592 | ₩287,850 | ₩281,257 | ₩286,242 | +1.65% | 154.6만 |
|---|
| 2026.03.02 | ₩286,108 | ₩287,729 | ₩283,079 | ₩285,103 | -0.35% | 143.7만 |
|---|
| 2026.02.27 | ₩282,570 | ₩288,788 | ₩282,570 | ₩287,461 | +1.73% | 231.9만 |
|---|
| 2026.02.26 | ₩282,610 | ₩286,563 | ₩281,404 | ₩285,103 | +0.88% | 126.6만 |
|---|
| 2026.02.25 | ₩282,610 | ₩283,026 | ₩276,996 | ₩280,506 | -0.74% | 140.8만 |
|---|
| 2026.02.24 | ₩276,044 | ₩281,873 | ₩274,758 | ₩281,163 | +1.85% | 138.6만 |
|---|
| 2026.02.23 | ₩276,460 | ₩278,858 | ₩274,409 | ₩276,259 | -0.07% | 169.2만 |
|---|
| 2026.02.20 | ₩274,316 | ₩276,808 | ₩269,639 | ₩276,540 | +0.81% | 122.6만 |
|---|
| 2026.02.19 | ₩279,863 | ₩279,863 | ₩271,515 | ₩272,319 | -2.70% | 175.5만 |
|---|
| 2026.02.18 | ₩284,084 | ₩286,282 | ₩275,106 | ₩280,640 | -1.21% | 223.5만 |
|---|
| 2026.02.17 | ₩281,578 | ₩285,746 | ₩279,059 | ₩284,513 | +1.04% | 238.2만 |
|---|
| 2026.02.13 | ₩276,634 | ₩278,362 | ₩273,578 | ₩278,068 | +0.52% | 159.2만 |
|---|
| 2026.02.12 | ₩275,883 | ₩279,126 | ₩273,324 | ₩276,795 | +0.33% | 171.5만 |
|---|
| 2026.02.11 | ₩269,344 | ₩276,272 | ₩265,967 | ₩274,342 | +1.86% | 171.9만 |
|---|
| 2026.02.10 | ₩268,111 | ₩270,429 | ₩265,552 | ₩269,545 | +0.53% | 218.5만 |
|---|
| 2026.02.09 | ₩277,384 | ₩279,515 | ₩266,892 | ₩267,924 | -3.41% | 215.9만 |
|---|
| 2026.02.06 | ₩288,104 | ₩289,096 | ₩275,187 | ₩278,121 | -3.47% | 232.5만 |
|---|
| 2026.02.05 | ₩284,674 | ₩290,449 | ₩282,181 | ₩288,359 | +1.29% | 340.5만 |
|---|
| 2026.02.04 | ₩270,496 | ₩279,314 | ₩270,456 | ₩277,545 | +2.61% | 243.1만 |
|---|
| 2026.02.03 | ₩269,478 | ₩273,552 | ₩267,334 | ₩270,376 | +0.33% | 123.5만 |
|---|
| 2026.02.02 | ₩267,937 | ₩271,153 | ₩265,619 | ₩269,022 | +0.41% | 146.2만 |
|---|
| 2026.01.30 | ₩264,466 | ₩266,932 | ₩263,341 | ₩266,651 | +0.83% | 119.9만 |
|---|
| 2026.01.29 | ₩266,409 | ₩268,058 | ₩262,778 | ₩265,847 | -0.21% | 149만 |
|---|
| 2026.01.28 | ₩259,964 | ₩265,766 | ₩258,624 | ₩264,426 | +1.72% | 115.2만 |
|---|
| 2026.01.27 | ₩262,644 | ₩262,979 | ₩258,182 | ₩260,996 | -0.63% | 123.3만 |
|---|
| 2026.01.26 | ₩260,808 | ₩263,756 | ₩260,567 | ₩262,671 | +0.71% | 105.8만 |
|---|
| 2026.01.23 | ₩260,419 | ₩261,089 | ₩256,788 | ₩259,495 | -0.36% | 146.1만 |
|---|
| 2026.01.22 | ₩258,074 | ₩261,961 | ₩256,118 | ₩261,679 | +1.40% | 157.2만 |
|---|
| 2026.01.21 | ₩260,500 | ₩262,765 | ₩256,694 | ₩259,508 | -0.38% | 198.7만 |
|---|
| 2026.01.20 | ₩256,614 | ₩262,698 | ₩256,614 | ₩259,361 | +1.07% | 178.6만 |
|---|
| 2026.01.16 | ₩261,371 | ₩262,282 | ₩257,016 | ₩257,659 | -1.42% | 240.1만 |
|---|
| 2026.01.15 | ₩264,989 | ₩266,463 | ₩261,357 | ₩261,934 | -1.15% | 170.9만 |
|---|
| 2026.01.14 | ₩264,212 | ₩268,272 | ₩260,714 | ₩262,671 | -0.58% | 307.1만 |
|---|
| 2026.01.13 | ₩279,434 | ₩281,538 | ₩263,984 | ₩264,855 | -5.22% | 446.8만 |
|---|
| 2026.01.12 | ₩279,903 | ₩282,382 | ₩274,905 | ₩279,609 | -0.11% | 347.6만 |
|---|
| 2026.01.09 | ₩282,530 | ₩288,104 | ₩281,766 | ₩284,366 | +0.65% | 189.1만 |
|---|
| 2026.01.08 | ₩278,738 | ₩283,401 | ₩278,068 | ₩282,878 | +1.49% | 164만 |
|---|
| 2026.01.07 | ₩279,434 | ₩281,538 | ₩277,143 | ₩277,746 | -0.60% | 128.8만 |
|---|
| 2026.01.06 | ₩273,766 | ₩280,681 | ₩273,766 | ₩278,617 | +1.77% | 162.3만 |
|---|
| 2026.01.05 | ₩271,180 | ₩276,701 | ₩269,759 | ₩275,468 | +1.58% | 151.6만 |
|---|
| 2026.01.02 | ₩277,438 | ₩279,193 | ₩272,198 | ₩273,123 | -1.56% | 148.3만 |
|---|
| 2025.12.31 | ₩279,729 | ₩281,176 | ₩278,845 | ₩278,925 | -0.29% | 81.7만 |
|---|
| 2025.12.30 | ₩280,359 | ₩280,989 | ₩278,925 | ₩280,198 | -0.06% | 63.2만 |
|---|
| 2025.12.29 | ₩279,408 | ₩280,600 | ₩277,599 | ₩279,609 | +0.07% | 83.1만 |
|---|
| 2025.12.26 | ₩279,702 | ₩281,337 | ₩277,907 | ₩278,456 | -0.45% | 52.1만 |
|---|
| 2025.12.24 | ₩280,801 | ₩281,538 | ₩279,863 | ₩280,131 | -0.24% | 41.1만 |
|---|
| 2025.12.23 | ₩278,992 | ₩281,873 | ₩278,952 | ₩280,801 | +0.65% | 129.7만 |
|---|
| 2025.12.22 | ₩273,190 | ₩279,166 | ₩272,761 | ₩279,099 | +2.16% | 145.4만 |
|---|
| 2025.12.19 | ₩274,664 | ₩276,634 | ₩272,788 | ₩274,704 | +0.01% | 428.1만 |
|---|
| 2025.12.18 | ₩279,207 | ₩279,207 | ₩272,975 | ₩274,610 | -1.65% | 254.2만 |
|---|
| 2025.12.17 | ₩279,193 | ₩281,096 | ₩276,902 | ₩280,171 | +0.35% | 192만 |
|---|
| 2025.12.16 | ₩282,396 | ₩285,103 | ₩279,260 | ₩280,748 | -0.58% | 170.9만 |
|---|
| 2025.12.15 | ₩279,207 | ₩284,071 | ₩278,362 | ₩284,004 | +1.72% | 153.3만 |
|---|
| 2025.12.12 | ₩278,255 | ₩278,563 | ₩276,580 | ₩277,625 | -0.23% | 144.3만 |
|---|
| 2025.12.11 | ₩270,992 | ₩278,362 | ₩270,295 | ₩277,143 | +2.27% | 131.8만 |
|---|
| 2025.12.10 | ₩269,518 | ₩271,475 | ₩267,964 | ₩269,599 | +0.03% | 156.5만 |
|---|
| 2025.12.09 | ₩269,344 | ₩272,399 | ₩268,835 | ₩269,411 | +0.02% | 102.4만 |
|---|
| 2025.12.08 | ₩273,217 | ₩273,217 | ₩267,012 | ₩269,170 | -1.48% | 205만 |
|---|
| 2025.12.05 | ₩276,674 | ₩276,674 | ₩270,443 | ₩271,046 | -2.03% | 157.5만 |
|---|
| 2025.12.04 | ₩280,051 | ₩281,967 | ₩276,406 | ₩276,540 | -1.25% | 147만 |
|---|
| 2025.12.03 | ₩280,399 | ₩282,918 | ₩277,344 | ₩279,555 | -0.30% | 182.6만 |
|---|
| 2025.12.02 | ₩281,444 | ₩281,927 | ₩279,421 | ₩279,944 | -0.53% | 209만 |
|---|
| 2025.12.01 | ₩284,955 | ₩286,201 | ₩281,230 | ₩281,404 | -1.25% | 169.7만 |
|---|
| 2025.11.28 | ₩286,764 | ₩288,600 | ₩285,089 | ₩285,397 | -0.48% | 62.3만 |
|---|
| 2025.11.26 | ₩284,888 | ₩288,144 | ₩284,821 | ₩286,590 | +0.60% | 137.4만 |
|---|
| 2025.11.25 | ₩285,237 | ₩287,448 | ₩284,701 | ₩284,955 | -0.10% | 173.3만 |
|---|
| 2025.11.24 | ₩288,171 | ₩288,372 | ₩284,513 | ₩284,580 | -1.25% | 250.5만 |
|---|
| 2025.11.21 | ₩285,880 | ₩289,297 | ₩284,098 | ₩287,193 | +0.46% | 163.3만 |
|---|
| 2025.11.20 | ₩283,830 | ₩285,491 | ₩281,887 | ₩283,736 | -0.03% | 177.2만 |
|---|
| 2025.11.19 | ₩282,074 | ₩284,848 | ₩279,180 | ₩281,310 | -0.27% | 175만 |
|---|
| 2025.11.18 | ₩281,337 | ₩284,232 | ₩280,346 | ₩281,351 | +0.00% | 150.8만 |
|---|
| 2025.11.17 | ₩288,372 | ₩288,694 | ₩279,113 | ₩280,346 | -2.78% | 173.9만 |
|---|
| 2025.11.14 | ₩284,366 | ₩288,198 | ₩283,173 | ₩287,166 | +0.98% | 249만 |
|---|
| 2025.11.13 | ₩280,841 | ₩283,749 | ₩278,684 | ₩282,959 | +0.75% | 167만 |
|---|
| 2025.11.12 | ₩277,773 | ₩280,788 | ₩276,982 | ₩280,346 | +0.93% | 96.2만 |
|---|
| 2025.11.11 | ₩274,530 | ₩278,175 | ₩272,439 | ₩277,867 | +1.22% | 92.1만 |
|---|
| 2025.11.10 | ₩268,969 | ₩274,503 | ₩268,513 | ₩273,217 | +1.58% | 113.4만 |
|---|
| 2025.11.07 | ₩267,093 | ₩272,238 | ₩266,664 | ₩271,073 | +1.49% | 136만 |
|---|
| 2025.11.06 | ₩270,684 | ₩271,676 | ₩260,915 | ₩265,337 | -1.98% | 169.8만 |
|---|
| 2025.11.05 | ₩262,430 | ₩264,587 | ₩260,607 | ₩260,969 | -0.56% | 138.1만 |
|---|
| 2025.11.04 | ₩257,552 | ₩261,867 | ₩256,520 | ₩261,652 | +1.59% | 156.6만 |
|---|
| 2025.11.03 | ₩256,842 | ₩257,337 | ₩252,125 | ₩256,279 | -0.22% | 170.7만 |
|---|
| 2025.10.31 | ₩256,225 | ₩257,579 | ₩254,711 | ₩256,641 | +0.16% | 142.6만 |
|---|
| 2025.10.30 | ₩255,823 | ₩258,637 | ₩255,756 | ₩257,123 | +0.51% | 112.7만 |
|---|
| 2025.10.29 | ₩254,336 | ₩255,140 | ₩252,031 | ₩254,604 | +0.11% | 130.2만 |
|---|
| 2025.10.28 | ₩257,780 | ₩258,718 | ₩254,805 | ₩255,743 | -0.79% | 94.2만 |
|---|
| 2025.10.27 | ₩258,637 | ₩259,696 | ₩257,096 | ₩258,892 | +0.10% | 112.9만 |
|---|
| 2025.10.24 | ₩259,790 | ₩261,076 | ₩258,704 | ₩258,878 | -0.35% | 112.6만 |
|---|
| 2025.10.23 | ₩262,791 | ₩262,791 | ₩259,428 | ₩260,580 | -0.84% | 96.6만 |
|---|
| 2025.10.22 | ₩259,910 | ₩261,250 | ₩257,110 | ₩261,022 | +0.43% | 155만 |
|---|
| 2025.10.21 | ₩261,692 | ₩261,692 | ₩259,548 | ₩259,615 | -0.79% | 124.1만 |
|---|
| 2025.10.20 | ₩262,805 | ₩263,408 | ₩258,664 | ₩259,682 | -1.19% | 114만 |
|---|
| 2025.10.17 | ₩261,331 | ₩263,636 | ₩260,339 | ₩262,470 | +0.44% | 108.2만 |
|---|
| 2025.10.16 | ₩264,118 | ₩266,852 | ₩260,875 | ₩261,143 | -1.13% | 256.1만 |
|---|
| 2025.10.15 | ₩276,138 | ₩276,714 | ₩265,512 | ₩268,567 | -2.74% | 250.9만 |
|---|
| 2025.10.14 | ₩276,808 | ₩281,284 | ₩276,486 | ₩280,761 | +1.43% | 99.5만 |
|---|
| 2025.10.13 | ₩274,021 | ₩276,969 | ₩272,399 | ₩275,562 | +0.56% | 77.4만 |
|---|
| 2025.10.10 | ₩280,413 | ₩281,927 | ₩275,187 | ₩275,602 | -1.72% | 99만 |
|---|