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 | ₩305,507 | ₩309,324 | ₩305,507 | ₩306,241 | +0.24% | 158.1만 |
| 2026.10.08 | ₩299,994 | ₩308,991 | ₩299,994 | ₩307,843 | +2.62% | 175.2만 |
| 2026.10.07 | ₩300,221 | ₩301,396 | ₩298,366 | ₩298,926 | -0.43% | 166.4만 |
| 2026.10.06 | ₩299,393 | ₩300,621 | ₩296,617 | ₩299,353 | -0.01% | 180.9만 |
| 2026.10.05 | ₩299,153 | ₩300,742 | ₩293,000 | ₩299,941 | +0.26% | 197.9만 |
| 2026.10.02 | ₩298,606 | ₩300,061 | ₩296,110 | ₩298,646 | +0.01% | 184.5만 |
| 2026.10.01 | ₩297,712 | ₩300,768 | ₩294,441 | ₩299,540 | +0.61% | 294.5만 |
| 2026.09.30 | ₩299,674 | ₩301,115 | ₩296,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩296,137 |
| -1.18% |
| 387.9만 |
| 2026.09.29 | ₩301,596 | ₩303,064 | ₩299,273 | ₩300,888 | -0.23% | 409.6만 |
|---|
| 2026.09.28 | ₩305,240 | ₩306,481 | ₩301,422 | ₩303,731 | -0.49% | 172.5만 |
|---|
| 2026.09.25 | ₩304,452 | ₩306,868 | ₩301,102 | ₩303,798 | -0.21% | 171.7만 |
|---|
| 2026.09.24 | ₩305,480 | ₩308,056 | ₩302,183 | ₩303,224 | -0.74% | 296.7만 |
|---|
| 2026.09.23 | ₩305,200 | ₩310,712 | ₩301,155 | ₩301,209 | -1.31% | 413.2만 |
|---|
| 2026.09.22 | ₩321,284 | ₩323,233 | ₩303,331 | ₩306,334 | -4.65% | 525.7만 |
|---|
| 2026.09.21 | ₩333,698 | ₩335,700 | ₩322,392 | ₩324,167 | -2.86% | 235.4만 |
|---|
| 2026.09.18 | ₩335,580 | ₩335,580 | ₩330,734 | ₩333,471 | -0.63% | 379.6만 |
|---|
| 2026.09.17 | ₩339,063 | ₩340,145 | ₩334,685 | ₩336,647 | -0.71% | 148.2만 |
|---|
| 2026.09.16 | ₩341,546 | ₩344,362 | ₩338,329 | ₩340,171 | -0.40% | 143.2만 |
|---|
| 2026.09.15 | ₩344,763 | ₩344,763 | ₩340,732 | ₩343,321 | -0.42% | 125.6만 |
|---|
| 2026.09.14 | ₩341,826 | ₩345,390 | ₩340,879 | ₩345,017 | +0.93% | 153.2만 |
|---|
| 2026.09.11 | ₩339,611 | ₩340,825 | ₩335,112 | ₩338,650 | -0.28% | 133.7만 |
|---|
| 2026.09.10 | ₩342,694 | ₩345,003 | ₩334,138 | ₩336,087 | -1.93% | 288.3만 |
|---|
| 2026.09.09 | ₩336,380 | ₩339,971 | ₩334,178 | ₩338,476 | +0.62% | 164.3만 |
|---|
| 2026.09.08 | ₩342,160 | ₩343,922 | ₩337,982 | ₩338,316 | -1.12% | 165.4만 |
|---|
| 2026.09.04 | ₩347,392 | ₩351,464 | ₩345,898 | ₩346,471 | -0.27% | 126.8만 |
|---|
| 2026.09.03 | ₩348,313 | ₩355,655 | ₩348,233 | ₩351,197 | +0.83% | 132.9만 |
|---|
| 2026.09.02 | ₩346,164 | ₩349,128 | ₩344,362 | ₩346,164 | 0.00% | 108.6만 |
|---|
| 2026.09.01 | ₩347,486 | ₩349,435 | ₩343,535 | ₩344,202 | -0.94% | 106.8만 |
|---|
| 2026.08.31 | ₩347,206 | ₩349,008 | ₩344,055 | ₩344,109 | -0.89% | 218.3만 |
|---|
| 2026.08.28 | ₩344,096 | ₩348,701 | ₩342,948 | ₩347,820 | +1.08% | 97.1만 |
|---|
| 2026.08.27 | ₩347,526 | ₩348,727 | ₩342,013 | ₩343,869 | -1.05% | 145.2만 |
|---|
| 2026.08.26 | ₩344,750 | ₩349,969 | ₩344,643 | ₩349,461 | +1.37% | 110.2만 |
|---|
| 2026.08.25 | ₩346,151 | ₩346,792 | ₩342,974 | ₩343,869 | -0.66% | 97만 |
|---|
| 2026.08.24 | ₩341,786 | ₩347,606 | ₩340,919 | ₩347,299 | +1.61% | 161.7만 |
|---|
| 2026.08.21 | ₩339,210 | ₩342,961 | ₩338,449 | ₩338,810 | -0.12% | 239.3만 |
|---|
| 2026.08.20 | ₩340,452 | ₩345,430 | ₩337,475 | ₩339,757 | -0.20% | 194.4만 |
|---|
| 2026.08.19 | ₩349,395 | ₩355,815 | ₩346,578 | ₩346,698 | -0.77% | 121만 |
|---|
| 2026.08.18 | ₩349,782 | ₩353,039 | ₩348,127 | ₩348,580 | -0.34% | 144.2만 |
|---|
| 2026.08.17 | ₩348,006 | ₩350,596 | ₩344,189 | ₩344,509 | -1.00% | 132.4만 |
|---|
| 2026.08.14 | ₩348,660 | ₩349,275 | ₩345,817 | ₩348,927 | +0.08% | 154.4만 |
|---|
| 2026.08.13 | ₩343,708 | ₩348,701 | ₩340,985 | ₩347,686 | +1.16% | 142.3만 |
|---|
| 2026.08.12 | ₩346,445 | ₩352,999 | ₩340,972 | ₩341,493 | -1.43% | 259.1만 |
|---|
| 2026.08.11 | ₩356,282 | ₩357,857 | ₩348,847 | ₩350,022 | -1.76% | 286만 |
|---|
| 2026.08.10 | ₩356,322 | ₩362,569 | ₩349,742 | ₩359,953 | +1.02% | 172.3만 |
|---|
| 2026.08.07 | ₩363,183 | ₩363,557 | ₩355,321 | ₩356,389 | -1.87% | 275.1만 |
|---|
| 2026.08.06 | ₩365,439 | ₩367,588 | ₩358,124 | ₩367,214 | +0.49% | 191.3만 |
|---|
| 2026.08.05 | ₩353,252 | ₩356,282 | ₩351,210 | ₩353,172 | -0.02% | 143.4만 |
|---|
| 2026.08.04 | ₩343,388 | ₩351,357 | ₩340,518 | ₩350,462 | +2.06% | 193.2만 |
|---|
| 2026.08.03 | ₩352,478 | ₩356,229 | ₩348,367 | ₩350,623 | -0.53% | 130.3만 |
|---|
| 2026.07.31 | ₩350,783 | ₩356,723 | ₩350,503 | ₩352,491 | +0.49% | 131만 |
|---|
| 2026.07.30 | ₩360,780 | ₩362,355 | ₩349,622 | ₩354,227 | -1.82% | 169.4만 |
|---|
| 2026.07.29 | ₩361,728 | ₩370,030 | ₩360,500 | ₩366,253 | +1.25% | 151.3만 |
|---|
| 2026.07.28 | ₩351,383 | ₩363,877 | ₩351,383 | ₩363,624 | +3.48% | 246만 |
|---|
| 2026.07.27 | ₩347,980 | ₩350,035 | ₩345,577 | ₩348,741 | +0.22% | 110.3만 |
|---|
| 2026.07.24 | ₩339,544 | ₩347,913 | ₩339,477 | ₩347,005 | +2.20% | 107만 |
|---|
| 2026.07.23 | ₩337,448 | ₩340,732 | ₩334,045 | ₩339,731 | +0.68% | 136.3만 |
|---|
| 2026.07.22 | ₩334,405 | ₩337,021 | ₩332,857 | ₩336,140 | +0.52% | 129.3만 |
|---|
| 2026.07.21 | ₩336,087 | ₩337,422 | ₩333,217 | ₩336,020 | -0.02% | 106.5만 |
|---|
| 2026.07.20 | ₩332,189 | ₩339,464 | ₩330,080 | ₩338,676 | +1.95% | 131.3만 |
|---|
| 2026.07.17 | ₩327,744 | ₩334,472 | ₩325,689 | ₩333,564 | +1.78% | 185.7만 |
|---|
| 2026.07.16 | ₩322,245 | ₩326,730 | ₩318,868 | ₩322,832 | +0.18% | 202.8만 |
|---|
| 2026.07.15 | ₩321,858 | ₩325,475 | ₩315,304 | ₩319,656 | -0.68% | 312.8만 |
|---|
| 2026.07.14 | ₩336,888 | ₩341,826 | ₩333,778 | ₩334,165 | -0.81% | 145.6만 |
|---|
| 2026.07.13 | ₩338,129 | ₩342,561 | ₩336,327 | ₩342,307 | +1.24% | 138.5만 |
|---|
| 2026.07.10 | ₩333,524 | ₩336,194 | ₩332,363 | ₩335,847 | +0.70% | 104.2만 |
|---|
| 2026.07.09 | ₩336,140 | ₩336,140 | ₩330,868 | ₩331,882 | -1.27% | 176.4만 |
|---|
| 2026.07.08 | ₩339,237 | ₩339,250 | ₩332,870 | ₩335,259 | -1.17% | 164.3만 |
|---|
| 2026.07.07 | ₩337,155 | ₩343,935 | ₩335,393 | ₩335,646 | -0.45% | 229.8만 |
|---|
| 2026.07.06 | ₩332,429 | ₩332,710 | ₩329,226 | ₩331,522 | -0.27% | 151.6만 |
|---|
| 2026.07.02 | ₩324,888 | ₩334,205 | ₩323,393 | ₩334,138 | +2.85% | 160.3만 |
|---|
| 2026.07.01 | ₩317,226 | ₩325,355 | ₩315,678 | ₩324,514 | +2.30% | 167만 |
|---|
| 2026.06.30 | ₩322,312 | ₩323,913 | ₩316,959 | ₩317,600 | -1.46% | 209.3만 |
|---|
| 2026.06.29 | ₩317,333 | ₩322,726 | ₩316,105 | ₩322,192 | +1.53% | 149.9만 |
|---|
| 2026.06.26 | ₩312,955 | ₩320,563 | ₩311,513 | ₩319,829 | +2.20% | 288만 |
|---|
| 2026.06.25 | ₩313,489 | ₩316,479 | ₩308,310 | ₩309,137 | -1.39% | 157.7만 |
|---|
| 2026.06.24 | ₩310,312 | ₩315,531 | ₩307,002 | ₩311,727 | +0.46% | 270.8만 |
|---|
| 2026.06.23 | ₩302,290 | ₩310,192 | ₩299,861 | ₩309,071 | +2.24% | 181.1만 |
|---|
| 2026.06.22 | ₩297,031 | ₩302,010 | ₩295,135 | ₩297,071 | +0.01% | 291만 |
|---|
| 2026.06.18 | ₩295,856 | ₩296,604 | ₩291,371 | ₩295,216 | -0.22% | 502.5만 |
|---|
| 2026.06.17 | ₩295,095 | ₩299,834 | ₩295,095 | ₩295,870 | +0.26% | 157.7만 |
|---|
| 2026.06.16 | ₩296,096 | ₩300,141 | ₩296,096 | ₩297,778 | +0.57% | 116.1만 |
|---|
| 2026.06.15 | ₩293,414 | ₩297,231 | ₩292,092 | ₩296,070 | +0.91% | 131만 |
|---|
| 2026.06.12 | ₩292,506 | ₩296,243 | ₩291,371 | ₩295,830 | +1.14% | 102.3만 |
|---|
| 2026.06.11 | ₩299,580 | ₩299,580 | ₩292,813 | ₩293,080 | -2.17% | 119.8만 |
|---|
| 2026.06.10 | ₩294,081 | ₩300,688 | ₩290,370 | ₩298,112 | +1.37% | 173.6만 |
|---|
| 2026.06.09 | ₩287,994 | ₩293,026 | ₩285,992 | ₩289,890 | +0.66% | 145.9만 |
|---|
| 2026.06.08 | ₩289,569 | ₩291,331 | ₩286,246 | ₩287,007 | -0.89% | 152.5만 |
|---|
| 2026.06.05 | ₩284,951 | ₩295,936 | ₩283,750 | ₩295,002 | +3.53% | 163.8만 |
|---|
| 2026.06.04 | ₩282,842 | ₩286,486 | ₩279,999 | ₩281,427 | -0.50% | 141.8만 |
|---|
| 2026.06.03 | ₩279,999 | ₩286,139 | ₩278,918 | ₩279,425 | -0.20% | 176.8만 |
|---|
| 2026.06.02 | ₩277,663 | ₩283,336 | ₩275,354 | ₩280,920 | +1.17% | 194.2만 |
|---|
| 2026.06.01 | ₩270,842 | ₩277,743 | ₩269,908 | ₩276,582 | +2.12% | 175.3만 |
|---|
| 2026.05.29 | ₩276,835 | ₩277,877 | ₩273,378 | ₩275,087 | -0.63% | 286.3만 |
|---|
| 2026.05.28 | ₩277,516 | ₩280,746 | ₩276,622 | ₩276,675 | -0.30% | 137.8만 |
|---|
| 2026.05.27 | ₩283,790 | ₩286,299 | ₩278,330 | ₩278,771 | -1.77% | 122.6만 |
|---|
| 2026.05.26 | ₩287,380 | ₩290,811 | ₩284,017 | ₩284,070 | -1.15% | 129.9만 |
|---|
| 2026.05.22 | ₩288,849 | ₩290,744 | ₩286,379 | ₩289,116 | +0.09% | 124.7만 |
|---|
| 2026.05.21 | ₩292,479 | ₩294,094 | ₩283,616 | ₩286,232 | -2.14% | 219.3만 |
|---|
| 2026.05.20 | ₩299,981 | ₩300,288 | ₩295,029 | ₩296,297 | -1.23% | 122.1만 |
|---|
| 2026.05.19 | ₩296,323 | ₩303,825 | ₩294,174 | ₩299,767 | +1.16% | 393.8만 |
|---|
| 2026.05.18 | ₩290,384 | ₩297,244 | ₩289,489 | ₩295,269 | +1.68% | 174.1만 |
|---|
| 2026.05.15 | ₩291,278 | ₩294,068 | ₩288,768 | ₩290,143 | -0.39% | 148.3만 |
|---|
| 2026.05.14 | ₩288,328 | ₩290,050 | ₩285,071 | ₩288,915 | +0.20% | 169.5만 |
|---|
| 2026.05.13 | ₩284,684 | ₩290,824 | ₩283,509 | ₩287,701 | +1.06% | 158.6만 |
|---|
| 2026.05.12 | ₩286,940 | ₩290,931 | ₩284,964 | ₩287,607 | +0.23% | 163.9만 |
|---|
| 2026.05.11 | ₩286,566 | ₩288,315 | ₩283,376 | ₩285,378 | -0.41% | 128.9만 |
|---|
| 2026.05.08 | ₩286,593 | ₩289,236 | ₩281,988 | ₩284,510 | -0.73% | 148.3만 |
|---|
| 2026.05.07 | ₩284,324 | ₩286,352 | ₩279,852 | ₩285,205 | +0.31% | 283.8만 |
|---|
| 2026.05.06 | ₩292,319 | ₩295,175 | ₩289,142 | ₩290,877 | -0.49% | 176만 |
|---|
| 2026.05.05 | ₩293,654 | ₩296,630 | ₩290,771 | ₩291,665 | -0.68% | 150.6만 |
|---|
| 2026.05.04 | ₩287,781 | ₩293,614 | ₩285,965 | ₩293,480 | +1.98% | 175.8만 |
|---|
| 2026.05.01 | ₩292,052 | ₩295,242 | ₩289,089 | ₩289,102 | -1.01% | 148.6만 |
|---|
| 2026.04.30 | ₩284,791 | ₩291,238 | ₩279,652 | ₩289,996 | +1.83% | 223.5만 |
|---|
| 2026.04.29 | ₩288,448 | ₩289,996 | ₩282,548 | ₩283,416 | -1.74% | 137.4만 |
|---|
| 2026.04.28 | ₩288,568 | ₩291,224 | ₩287,233 | ₩288,849 | +0.10% | 121만 |
|---|
| 2026.04.27 | ₩282,882 | ₩289,102 | ₩280,786 | ₩285,912 | +1.07% | 142.5만 |
|---|
| 2026.04.24 | ₩287,621 | ₩288,715 | ₩283,977 | ₩284,150 | -1.21% | 107.1만 |
|---|
| 2026.04.23 | ₩285,712 | ₩290,797 | ₩285,458 | ₩289,062 | +1.17% | 92.7만 |
|---|
| 2026.04.22 | ₩287,314 | ₩288,782 | ₩284,150 | ₩285,859 | -0.51% | 116.6만 |
|---|
| 2026.04.21 | ₩287,487 | ₩292,319 | ₩287,487 | ₩288,768 | +0.45% | 141.5만 |
|---|
| 2026.04.20 | ₩288,502 | ₩291,745 | ₩286,259 | ₩287,180 | -0.46% | 128.2만 |
|---|
| 2026.04.17 | ₩285,592 | ₩291,091 | ₩283,630 | ₩288,528 | +1.03% | 123.4만 |
|---|
| 2026.04.16 | ₩289,810 | ₩289,890 | ₩283,509 | ₩285,472 | -1.50% | 155.3만 |
|---|
| 2026.04.15 | ₩286,112 | ₩292,960 | ₩285,151 | ₩291,291 | +1.81% | 121.6만 |
|---|
| 2026.04.14 | ₩285,391 | ₩288,221 | ₩284,310 | ₩286,820 | +0.50% | 156.4만 |
|---|
| 2026.04.13 | ₩281,200 | ₩287,300 | ₩280,653 | ₩287,100 | +2.10% | 101.7만 |
|---|
| 2026.04.10 | ₩285,685 | ₩286,072 | ₩278,037 | ₩281,627 | -1.42% | 101.7만 |
|---|
| 2026.04.09 | ₩281,521 | ₩288,515 | ₩280,840 | ₩286,339 | +1.71% | 106.1만 |
|---|
| 2026.04.08 | ₩280,306 | ₩283,429 | ₩279,345 | ₩283,069 | +0.99% | 115.1만 |
|---|
| 2026.04.07 | ₩278,317 | ₩281,387 | ₩276,689 | ₩281,013 | +0.97% | 138.4만 |
|---|
| 2026.04.06 | ₩275,033 | ₩278,304 | ₩274,873 | ₩278,117 | +1.12% | 79.9만 |
|---|
| 2026.04.02 | ₩273,579 | ₩277,423 | ₩272,511 | ₩276,342 | +1.01% | 138.3만 |
|---|
| 2026.04.01 | ₩275,033 | ₩276,088 | ₩271,523 | ₩272,431 | -0.95% | 166만 |
|---|
| 2026.03.31 | ₩277,877 | ₩278,811 | ₩272,457 | ₩276,755 | -0.40% | 144.2만 |
|---|
| 2026.03.30 | ₩273,031 | ₩279,038 | ₩271,523 | ₩276,662 | +1.33% | 112.8만 |
|---|
| 2026.03.27 | ₩279,505 | ₩279,505 | ₩269,107 | ₩270,575 | -3.19% | 128.8만 |
|---|
| 2026.03.26 | ₩273,739 | ₩276,582 | ₩272,284 | ₩276,515 | +1.01% | 97.2만 |
|---|
| 2026.03.25 | ₩276,849 | ₩278,544 | ₩272,564 | ₩273,245 | -1.30% | 150.8만 |
|---|
| 2026.03.24 | ₩277,423 | ₩280,706 | ₩276,448 | ₩276,715 | -0.26% | 129.8만 |
|---|
| 2026.03.23 | ₩279,585 | ₩279,946 | ₩275,647 | ₩277,316 | -0.81% | 135.2만 |
|---|
| 2026.03.20 | ₩272,377 | ₩276,408 | ₩271,403 | ₩274,460 | +0.76% | 337.9만 |
|---|
| 2026.03.19 | ₩275,728 | ₩276,689 | ₩271,296 | ₩272,391 | -1.21% | 144.3만 |
|---|
| 2026.03.18 | ₩276,315 | ₩277,009 | ₩272,564 | ₩272,804 | -1.27% | 135.3만 |
|---|
| 2026.03.17 | ₩281,721 | ₩283,176 | ₩276,315 | ₩276,662 | -1.80% | 136.9만 |
|---|
| 2026.03.16 | ₩276,288 | ₩280,533 | ₩276,288 | ₩277,383 | +0.40% | 141.6만 |
|---|
| 2026.03.13 | ₩276,956 | ₩278,384 | ₩274,873 | ₩275,194 | -0.64% | 95만 |
|---|
| 2026.03.12 | ₩271,643 | ₩277,796 | ₩271,002 | ₩273,672 | +0.75% | 138.7만 |
|---|
| 2026.03.11 | ₩275,327 | ₩277,182 | ₩272,724 | ₩274,419 | -0.33% | 140.1만 |
|---|
| 2026.03.10 | ₩276,395 | ₩280,813 | ₩275,234 | ₩276,969 | +0.21% | 110만 |
|---|
| 2026.03.09 | ₩282,041 | ₩282,495 | ₩274,646 | ₩277,223 | -1.71% | 140.8만 |
|---|
| 2026.03.06 | ₩282,028 | ₩284,097 | ₩276,929 | ₩283,403 | +0.49% | 95만 |
|---|
| 2026.03.05 | ₩281,961 | ₩285,472 | ₩279,772 | ₩282,468 | +0.18% | 153.8만 |
|---|
| 2026.03.04 | ₩286,112 | ₩287,153 | ₩280,813 | ₩285,885 | -0.08% | 123.3만 |
|---|
| 2026.03.03 | ₩280,493 | ₩286,726 | ₩280,159 | ₩285,124 | +1.65% | 154.6만 |
|---|
| 2026.03.02 | ₩284,991 | ₩286,606 | ₩281,974 | ₩283,990 | -0.35% | 143.7만 |
|---|
| 2026.02.27 | ₩281,467 | ₩287,661 | ₩281,467 | ₩286,339 | +1.73% | 231.9만 |
|---|
| 2026.02.26 | ₩281,507 | ₩285,445 | ₩280,306 | ₩283,990 | +0.88% | 126.6만 |
|---|
| 2026.02.25 | ₩281,507 | ₩281,921 | ₩275,914 | ₩279,412 | -0.74% | 140.8만 |
|---|
| 2026.02.24 | ₩274,967 | ₩280,773 | ₩273,685 | ₩280,066 | +1.85% | 138.6만 |
|---|
| 2026.02.23 | ₩275,381 | ₩277,770 | ₩273,338 | ₩275,180 | -0.07% | 169.2만 |
|---|
| 2026.02.20 | ₩273,245 | ₩275,728 | ₩268,586 | ₩275,461 | +0.81% | 122.6만 |
|---|
| 2026.02.19 | ₩278,771 | ₩278,771 | ₩270,455 | ₩271,256 | -2.70% | 175.5만 |
|---|
| 2026.02.18 | ₩282,975 | ₩285,165 | ₩274,032 | ₩279,545 | -1.21% | 223.5만 |
|---|
| 2026.02.17 | ₩280,479 | ₩284,631 | ₩277,970 | ₩283,403 | +1.04% | 238.2만 |
|---|
| 2026.02.13 | ₩275,554 | ₩277,276 | ₩272,511 | ₩276,982 | +0.52% | 159.2만 |
|---|
| 2026.02.12 | ₩274,807 | ₩278,037 | ₩272,257 | ₩275,714 | +0.33% | 171.5만 |
|---|
| 2026.02.11 | ₩268,293 | ₩275,194 | ₩264,929 | ₩273,272 | +1.86% | 171.9만 |
|---|
| 2026.02.10 | ₩267,065 | ₩269,374 | ₩264,515 | ₩268,493 | +0.53% | 218.5만 |
|---|
| 2026.02.09 | ₩276,302 | ₩278,424 | ₩265,850 | ₩266,878 | -3.41% | 215.9만 |
|---|
| 2026.02.06 | ₩286,980 | ₩287,968 | ₩274,112 | ₩277,036 | -3.47% | 232.5만 |
|---|
| 2026.02.05 | ₩283,563 | ₩289,316 | ₩281,080 | ₩287,233 | +1.29% | 340.5만 |
|---|
| 2026.02.04 | ₩269,441 | ₩278,224 | ₩269,401 | ₩276,462 | +2.61% | 243.1만 |
|---|
| 2026.02.03 | ₩268,426 | ₩272,484 | ₩266,291 | ₩269,321 | +0.33% | 123.5만 |
|---|
| 2026.02.02 | ₩266,891 | ₩270,095 | ₩264,582 | ₩267,972 | +0.41% | 146.2만 |
|---|
| 2026.01.30 | ₩263,434 | ₩265,890 | ₩262,313 | ₩265,610 | +0.83% | 119.9만 |
|---|
| 2026.01.29 | ₩265,370 | ₩267,011 | ₩261,752 | ₩264,809 | -0.21% | 149만 |
|---|
| 2026.01.28 | ₩258,949 | ₩264,729 | ₩257,614 | ₩263,394 | +1.72% | 115.2만 |
|---|
| 2026.01.27 | ₩261,619 | ₩261,953 | ₩257,174 | ₩259,977 | -0.63% | 123.3만 |
|---|
| 2026.01.26 | ₩259,790 | ₩262,727 | ₩259,550 | ₩261,646 | +0.71% | 105.8만 |
|---|
| 2026.01.23 | ₩259,403 | ₩260,070 | ₩255,786 | ₩258,482 | -0.36% | 146.1만 |
|---|
| 2026.01.22 | ₩257,067 | ₩260,938 | ₩255,118 | ₩260,658 | +1.40% | 157.2만 |
|---|
| 2026.01.21 | ₩259,483 | ₩261,739 | ₩255,692 | ₩258,495 | -0.38% | 198.7만 |
|---|
| 2026.01.20 | ₩255,612 | ₩261,672 | ₩255,612 | ₩258,349 | +1.07% | 178.6만 |
|---|
| 2026.01.16 | ₩260,351 | ₩261,258 | ₩256,013 | ₩256,653 | -1.42% | 240.1만 |
|---|
| 2026.01.15 | ₩263,955 | ₩265,423 | ₩260,337 | ₩260,911 | -1.15% | 170.9만 |
|---|
| 2026.01.14 | ₩263,181 | ₩267,225 | ₩259,697 | ₩261,646 | -0.58% | 307.1만 |
|---|
| 2026.01.13 | ₩278,344 | ₩280,439 | ₩262,954 | ₩263,821 | -5.22% | 446.8만 |
|---|
| 2026.01.12 | ₩278,811 | ₩281,280 | ₩273,832 | ₩278,517 | -0.11% | 347.6만 |
|---|
| 2026.01.09 | ₩281,427 | ₩286,980 | ₩280,666 | ₩283,256 | +0.65% | 189.1만 |
|---|
| 2026.01.08 | ₩277,650 | ₩282,295 | ₩276,982 | ₩281,774 | +1.49% | 164만 |
|---|
| 2026.01.07 | ₩278,344 | ₩280,439 | ₩276,061 | ₩276,662 | -0.60% | 128.8만 |
|---|
| 2026.01.06 | ₩272,698 | ₩279,585 | ₩272,698 | ₩277,530 | +1.77% | 162.3만 |
|---|
| 2026.01.05 | ₩270,121 | ₩275,621 | ₩268,707 | ₩274,393 | +1.58% | 151.6만 |
|---|
| 2026.01.02 | ₩276,355 | ₩278,104 | ₩271,136 | ₩272,057 | -1.56% | 148.3만 |
|---|
| 2025.12.31 | ₩278,637 | ₩280,079 | ₩277,756 | ₩277,837 | -0.29% | 81.7만 |
|---|
| 2025.12.30 | ₩279,265 | ₩279,892 | ₩277,837 | ₩279,105 | -0.06% | 63.2만 |
|---|
| 2025.12.29 | ₩278,317 | ₩279,505 | ₩276,515 | ₩278,517 | +0.07% | 83.1만 |
|---|
| 2025.12.26 | ₩278,611 | ₩280,239 | ₩276,822 | ₩277,369 | -0.45% | 52.1만 |
|---|
| 2025.12.24 | ₩279,705 | ₩280,439 | ₩278,771 | ₩279,038 | -0.24% | 41.1만 |
|---|
| 2025.12.23 | ₩277,903 | ₩280,773 | ₩277,863 | ₩279,705 | +0.65% | 129.7만 |
|---|
| 2025.12.22 | ₩272,124 | ₩278,077 | ₩271,697 | ₩278,010 | +2.16% | 145.4만 |
|---|
| 2025.12.19 | ₩273,592 | ₩275,554 | ₩271,723 | ₩273,632 | +0.01% | 428.1만 |
|---|
| 2025.12.18 | ₩278,117 | ₩278,117 | ₩271,910 | ₩273,539 | -1.65% | 254.2만 |
|---|
| 2025.12.17 | ₩278,104 | ₩279,999 | ₩275,821 | ₩279,078 | +0.35% | 192만 |
|---|
| 2025.12.16 | ₩281,294 | ₩283,990 | ₩278,170 | ₩279,652 | -0.58% | 170.9만 |
|---|
| 2025.12.15 | ₩278,117 | ₩282,962 | ₩277,276 | ₩282,895 | +1.72% | 153.3만 |
|---|
| 2025.12.12 | ₩277,169 | ₩277,476 | ₩275,501 | ₩276,542 | -0.23% | 144.3만 |
|---|
| 2025.12.11 | ₩269,935 | ₩277,276 | ₩269,240 | ₩276,061 | +2.27% | 131.8만 |
|---|
| 2025.12.10 | ₩268,466 | ₩270,415 | ₩266,918 | ₩268,546 | +0.03% | 156.5만 |
|---|
| 2025.12.09 | ₩268,293 | ₩271,336 | ₩267,786 | ₩268,360 | +0.02% | 102.4만 |
|---|
| 2025.12.08 | ₩272,150 | ₩272,150 | ₩265,970 | ₩268,119 | -1.48% | 205만 |
|---|
| 2025.12.05 | ₩275,594 | ₩275,594 | ₩269,387 | ₩269,988 | -2.03% | 157.5만 |
|---|
| 2025.12.04 | ₩278,958 | ₩280,867 | ₩275,327 | ₩275,461 | -1.25% | 147만 |
|---|
| 2025.12.03 | ₩279,305 | ₩281,814 | ₩276,261 | ₩278,464 | -0.30% | 182.6만 |
|---|
| 2025.12.02 | ₩280,346 | ₩280,826 | ₩278,330 | ₩278,851 | -0.53% | 209만 |
|---|
| 2025.12.01 | ₩283,843 | ₩285,084 | ₩280,132 | ₩280,306 | -1.25% | 169.7만 |
|---|
| 2025.11.28 | ₩285,645 | ₩287,474 | ₩283,977 | ₩284,284 | -0.48% | 62.3만 |
|---|
| 2025.11.26 | ₩283,776 | ₩287,020 | ₩283,710 | ₩285,472 | +0.60% | 137.4만 |
|---|
| 2025.11.25 | ₩284,123 | ₩286,326 | ₩283,589 | ₩283,843 | -0.10% | 173.3만 |
|---|
| 2025.11.24 | ₩287,047 | ₩287,247 | ₩283,403 | ₩283,469 | -1.25% | 250.5만 |
|---|
| 2025.11.21 | ₩284,764 | ₩288,168 | ₩282,989 | ₩286,072 | +0.46% | 163.3만 |
|---|
| 2025.11.20 | ₩282,722 | ₩284,377 | ₩280,786 | ₩282,628 | -0.03% | 177.2만 |
|---|
| 2025.11.19 | ₩280,973 | ₩283,736 | ₩278,090 | ₩280,212 | -0.27% | 175만 |
|---|
| 2025.11.18 | ₩280,239 | ₩283,122 | ₩279,251 | ₩280,253 | +0.00% | 150.8만 |
|---|
| 2025.11.17 | ₩287,247 | ₩287,567 | ₩278,023 | ₩279,251 | -2.78% | 173.9만 |
|---|
| 2025.11.14 | ₩283,256 | ₩287,073 | ₩282,068 | ₩286,046 | +0.98% | 249만 |
|---|
| 2025.11.13 | ₩279,745 | ₩282,642 | ₩277,596 | ₩281,854 | +0.75% | 167만 |
|---|
| 2025.11.12 | ₩276,689 | ₩279,692 | ₩275,901 | ₩279,251 | +0.93% | 96.2만 |
|---|
| 2025.11.11 | ₩273,458 | ₩277,089 | ₩271,376 | ₩276,782 | +1.22% | 92.1만 |
|---|
| 2025.11.10 | ₩267,919 | ₩273,432 | ₩267,465 | ₩272,150 | +1.58% | 113.4만 |
|---|
| 2025.11.07 | ₩266,050 | ₩271,176 | ₩265,623 | ₩270,015 | +1.49% | 136만 |
|---|
| 2025.11.06 | ₩269,628 | ₩270,615 | ₩259,897 | ₩264,302 | -1.98% | 169.8만 |
|---|
| 2025.11.05 | ₩261,405 | ₩263,554 | ₩259,590 | ₩259,950 | -0.56% | 138.1만 |
|---|
| 2025.11.04 | ₩256,547 | ₩260,845 | ₩255,519 | ₩260,631 | +1.59% | 156.6만 |
|---|
| 2025.11.03 | ₩255,839 | ₩256,333 | ₩251,141 | ₩255,279 | -0.22% | 170.7만 |
|---|
| 2025.10.31 | ₩255,225 | ₩256,573 | ₩253,717 | ₩255,639 | +0.16% | 142.6만 |
|---|
| 2025.10.30 | ₩254,825 | ₩257,628 | ₩254,758 | ₩256,120 | +0.51% | 112.7만 |
|---|
| 2025.10.29 | ₩253,343 | ₩254,144 | ₩251,047 | ₩253,610 | +0.11% | 130.2만 |
|---|
| 2025.10.28 | ₩256,774 | ₩257,708 | ₩253,810 | ₩254,745 | -0.79% | 94.2만 |
|---|
| 2025.10.27 | ₩257,628 | ₩258,682 | ₩256,093 | ₩257,881 | +0.10% | 112.9만 |
|---|
| 2025.10.24 | ₩258,776 | ₩260,057 | ₩257,695 | ₩257,868 | -0.35% | 112.6만 |
|---|
| 2025.10.23 | ₩261,766 | ₩261,766 | ₩258,415 | ₩259,563 | -0.84% | 96.6만 |
|---|
| 2025.10.22 | ₩258,896 | ₩260,231 | ₩256,106 | ₩260,004 | +0.43% | 155만 |
|---|
| 2025.10.21 | ₩260,671 | ₩260,671 | ₩258,535 | ₩258,602 | -0.79% | 124.1만 |
|---|
| 2025.10.20 | ₩261,779 | ₩262,380 | ₩257,655 | ₩258,669 | -1.19% | 114만 |
|---|
| 2025.10.17 | ₩260,311 | ₩262,607 | ₩259,323 | ₩261,445 | +0.44% | 108.2만 |
|---|
| 2025.10.16 | ₩263,087 | ₩265,810 | ₩259,857 | ₩260,124 | -1.13% | 256.1만 |
|---|
| 2025.10.15 | ₩275,060 | ₩275,634 | ₩264,475 | ₩267,519 | -2.74% | 250.9만 |
|---|
| 2025.10.14 | ₩275,728 | ₩280,186 | ₩275,407 | ₩279,665 | +1.43% | 99.5만 |
|---|
| 2025.10.13 | ₩272,951 | ₩275,888 | ₩271,336 | ₩274,486 | +0.56% | 77.4만 |
|---|
| 2025.10.10 | ₩279,318 | ₩280,826 | ₩274,112 | ₩274,526 | -1.72% | 99만 |
|---|