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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩300,561 | ₩310,780 | ₩294,378 | ₩307,682 | +2.37% | 878.4만 |
| 2026.09.28–2026.10.02 | ₩306,676 | ₩307,923 | ₩295,827 | ₩300,051 | -2.16% | 1449만 |
| 2026.09.21–2026.09.25 | ₩335,268 | ₩337,279 | ₩302,519 | ₩305,228 | -8.96% | 1642.6만 |
| 2026.09.14–2026.09.18 | ₩343,435 | ₩347,015 | ₩332,290 | ₩335,040 | -2.44% | 949.8만 |
| 2026.09.08–2026.09.11 | ₩343,770 | ₩346,626 | ₩335,710 | ₩340,243 | -1.03% | 751.7만 |
| 2026.08.31–2026.09.04 | ₩348,839 | ₩357,328 | ₩345,151 | ₩348,102 | -0.21% | 693.2만 |
| 2026.08.24–2026.08.28 | ₩343,394 | ₩351,615 | ₩342,523 | ₩349,456 | +1.77% | 611.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩349,644 |
| ₩357,489 |
| ₩339,063 |
| ₩340,404 |
| -2.64% |
| 831.3만 |
| 2026.08.10–2026.08.14 | ₩357,999 | ₩364,275 | ₩342,576 | ₩350,569 | -2.08% | 1014.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩354,136 | ₩369,317 | ₩342,120 | ₩358,066 | +1.11% | 933.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩349,617 | ₩371,771 | ₩347,203 | ₩354,150 | +1.30% | 808만 |
|---|
| 2026.07.20–2026.07.24 | ₩333,752 | ₩349,550 | ₩331,633 | ₩348,638 | +4.46% | 610.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩339,720 | ₩344,172 | ₩316,788 | ₩335,133 | -1.35% | 985.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩333,993 | ₩345,554 | ₩330,775 | ₩337,427 | +1.03% | 826.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩318,826 | ₩335,777 | ₩317,163 | ₩335,710 | +5.30% | 686.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩298,428 | ₩322,071 | ₩296,524 | ₩321,334 | +7.68% | 1188.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩294,794 | ₩301,553 | ₩292,742 | ₩296,604 | +0.61% | 907.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩290,932 | ₩302,103 | ₩287,338 | ₩297,221 | +2.16% | 694.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩272,117 | ₩297,329 | ₩271,178 | ₩296,390 | +8.92% | 851.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩288,732 | ₩292,179 | ₩274,665 | ₩276,381 | -4.28% | 676.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩291,750 | ₩305,254 | ₩284,951 | ₩290,476 | -0.44% | 1034만 |
|---|
| 2026.05.11–2026.05.15 | ₩287,914 | ₩295,451 | ₩284,709 | ₩291,508 | +1.25% | 769.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩289,135 | ₩298,026 | ₩281,169 | ₩285,849 | -1.14% | 934.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩284,213 | ₩296,631 | ₩280,968 | ₩290,462 | +2.20% | 773.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩289,859 | ₩293,694 | ₩285,313 | ₩285,487 | -1.51% | 586만 |
|---|
| 2026.04.13–2026.04.17 | ₩282,523 | ₩294,338 | ₩281,973 | ₩289,886 | +2.61% | 658.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩276,327 | ₩289,872 | ₩276,167 | ₩282,952 | +2.40% | 541.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩274,316 | ₩280,351 | ₩272,800 | ₩277,642 | +1.21% | 561.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩280,901 | ₩282,027 | ₩270,373 | ₩271,848 | -3.22% | 641.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩277,588 | ₩284,508 | ₩272,572 | ₩275,751 | -0.66% | 896만 |
|---|
| 2026.03.09–2026.03.13 | ₩283,368 | ₩283,824 | ₩272,277 | ₩276,488 | -2.43% | 624.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩286,332 | ₩288,504 | ₩278,232 | ₩284,736 | -0.56% | 670.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩276,676 | ₩289,014 | ₩274,624 | ₩287,686 | +3.98% | 807만 |
|---|
| 2026.02.17–2026.02.20 | ₩281,799 | ₩286,506 | ₩269,850 | ₩276,757 | -1.79% | 759.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩277,601 | ₩279,734 | ₩265,760 | ₩278,285 | +0.25% | 936.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩268,147 | ₩290,677 | ₩265,827 | ₩278,339 | +3.80% | 1085.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩261,012 | ₩268,268 | ₩258,384 | ₩266,860 | +2.24% | 613.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩256,815 | ₩262,970 | ₩256,319 | ₩259,698 | +1.12% | 680.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩280,123 | ₩282,604 | ₩257,217 | ₩257,861 | -7.95% | 1512.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩271,392 | ₩288,330 | ₩269,971 | ₩284,588 | +4.86% | 795.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩279,626 | ₩281,397 | ₩272,412 | ₩273,337 | -2.25% | 376.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩273,404 | ₩282,094 | ₩272,975 | ₩278,674 | +1.93% | 368.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩279,425 | ₩285,326 | ₩273,002 | ₩274,919 | -1.61% | 1198.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩273,431 | ₩278,782 | ₩267,222 | ₩277,843 | +1.61% | 740만 |
|---|
| 2025.12.01–2025.12.05 | ₩285,179 | ₩286,426 | ₩270,655 | ₩271,258 | -4.88% | 865.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩288,397 | ₩288,826 | ₩284,736 | ₩285,621 | -0.96% | 623.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩288,598 | ₩289,524 | ₩279,331 | ₩287,418 | -0.41% | 840.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩269,180 | ₩288,424 | ₩268,724 | ₩287,391 | +6.77% | 717.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩257,043 | ₩272,452 | ₩252,322 | ₩271,285 | +5.54% | 771.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩258,840 | ₩259,899 | ₩252,228 | ₩256,842 | -0.77% | 592.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩263,011 | ₩263,614 | ₩257,311 | ₩259,081 | -1.49% | 602.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩274,235 | ₩281,504 | ₩260,543 | ₩262,675 | -4.22% | 792만 |
|---|
| 2025.10.10–2025.10.10 | ₩280,632 | ₩282,148 | ₩275,402 | ₩275,818 | -1.72% | 99만 |
|---|