시장 데이터를 불러오는 중
전체 종목
Allegion plc Ordinary Shares 과거 주가
Allegion plc Ordinary Shares · ALLE · NYSE
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Allegion plc Ordinary Shares · ALLE · NYSE
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩201,910 | ₩202,898 | ₩200,468 | ₩200,895 | -0.50% | 80.3만 |
| 2026.10.08 | ₩195,862 | ₩202,070 | ₩195,609 | ₩200,241 | +2.24% | 98.1만 |
| 2026.10.07 | ₩203,312 | ₩203,352 | ₩189,574 | ₩197,464 | -2.88% | 194.8만 |
| 2026.10.06 | ₩206,062 | ₩208,478 | ₩205,995 | ₩207,197 | +0.55% | 69.9만 |
| 2026.10.05 | ₩204,727 | ₩206,556 | ₩202,577 | ₩205,154 | +0.21% | 74.8만 |
| 2026.10.02 | ₩207,611 | ₩210,000 | ₩205,701 | ₩205,875 | -0.84% | 88.8만 |
| 2026.10.01 | ₩204,727 | ₩206,449 | ₩201,763 | ₩205,968 | +0.61% | 108.4만 |
| 2026.09.30 | ₩208,198 | ₩209,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩205,288 |
| -1.40% |
| 67.1만 |
| 2026.09.29 | ₩207,370 | ₩209,092 | ₩205,755 | ₩207,504 | +0.06% | 120.2만 |
|---|
| 2026.09.28 | ₩204,313 | ₩208,145 | ₩203,485 | ₩207,437 | +1.53% | 106.2만 |
|---|
| 2026.09.25 | ₩203,792 | ₩208,051 | ₩203,645 | ₩206,222 | +1.19% | 65.5만 |
|---|
| 2026.09.24 | ₩205,114 | ₩205,982 | ₩202,030 | ₩203,565 | -0.76% | 98.6만 |
|---|
| 2026.09.23 | ₩204,286 | ₩207,757 | ₩204,286 | ₩205,715 | +0.70% | 90.3만 |
|---|
| 2026.09.22 | ₩204,967 | ₩206,022 | ₩203,472 | ₩205,528 | +0.27% | 103.1만 |
|---|
| 2026.09.21 | ₩204,380 | ₩204,380 | ₩202,057 | ₩202,070 | -1.13% | 152.8만 |
|---|
| 2026.09.18 | ₩204,874 | ₩205,701 | ₩201,790 | ₩203,298 | -0.77% | 241.6만 |
|---|
| 2026.09.17 | ₩206,956 | ₩207,651 | ₩203,632 | ₩205,101 | -0.90% | 100.7만 |
|---|
| 2026.09.16 | ₩207,210 | ₩207,984 | ₩202,417 | ₩204,006 | -1.55% | 104.4만 |
|---|
| 2026.09.15 | ₩206,409 | ₩206,943 | ₩205,274 | ₩206,396 | -0.01% | 106.6만 |
|---|
| 2026.09.14 | ₩202,618 | ₩208,919 | ₩202,618 | ₩207,450 | +2.39% | 125.7만 |
|---|
| 2026.09.11 | ₩204,179 | ₩205,421 | ₩202,591 | ₩204,727 | +0.27% | 106.1만 |
|---|
| 2026.09.10 | ₩202,471 | ₩203,459 | ₩201,176 | ₩201,950 | -0.26% | 81.3만 |
|---|
| 2026.09.09 | ₩206,649 | ₩207,450 | ₩202,030 | ₩202,564 | -1.98% | 83.8만 |
|---|
| 2026.09.08 | ₩210,160 | ₩211,335 | ₩207,397 | ₩208,331 | -0.87% | 77만 |
|---|
| 2026.09.04 | ₩207,584 | ₩209,960 | ₩207,237 | ₩209,760 | +1.05% | 74.6만 |
|---|
| 2026.09.03 | ₩209,373 | ₩211,696 | ₩206,142 | ₩207,677 | -0.81% | 102.2만 |
|---|
| 2026.09.02 | ₩203,792 | ₩210,067 | ₩201,897 | ₩207,023 | +1.59% | 120.5만 |
|---|
| 2026.09.01 | ₩208,051 | ₩209,132 | ₩202,577 | ₩202,684 | -2.58% | 114.6만 |
|---|
| 2026.08.31 | ₩208,772 | ₩209,359 | ₩206,409 | ₩207,263 | -0.72% | 747.1만 |
|---|
| 2026.08.28 | ₩213,618 | ₩214,806 | ₩208,759 | ₩210,241 | -1.58% | 120.2만 |
|---|
| 2026.08.27 | ₩211,896 | ₩213,885 | ₩210,134 | ₩213,231 | +0.63% | 101.9만 |
|---|
| 2026.08.26 | ₩213,672 | ₩216,168 | ₩212,764 | ₩213,979 | +0.14% | 99.4만 |
|---|
| 2026.08.25 | ₩218,411 | ₩218,518 | ₩213,578 | ₩214,099 | -1.97% | 101.7만 |
|---|
| 2026.08.24 | ₩217,610 | ₩221,642 | ₩215,861 | ₩217,116 | -0.23% | 133만 |
|---|
| 2026.08.21 | ₩216,502 | ₩219,172 | ₩215,994 | ₩216,689 | +0.09% | 93.6만 |
|---|
| 2026.08.20 | ₩214,833 | ₩218,157 | ₩213,765 | ₩215,901 | +0.50% | 93.6만 |
|---|
| 2026.08.19 | ₩215,567 | ₩222,456 | ₩214,886 | ₩217,289 | +0.80% | 94만 |
|---|
| 2026.08.18 | ₩217,316 | ₩217,917 | ₩213,365 | ₩213,378 | -1.81% | 88.7만 |
|---|
| 2026.08.17 | ₩218,411 | ₩218,758 | ₩216,408 | ₩216,408 | -0.92% | 127.3만 |
|---|
| 2026.08.14 | ₩221,535 | ₩221,989 | ₩218,518 | ₩219,986 | -0.70% | 104.8만 |
|---|
| 2026.08.13 | ₩223,270 | ₩223,537 | ₩217,717 | ₩222,202 | -0.48% | 175.4만 |
|---|
| 2026.08.12 | ₩224,872 | ₩226,194 | ₩219,906 | ₩221,762 | -1.38% | 82.2만 |
|---|
| 2026.08.11 | ₩221,602 | ₩225,073 | ₩220,280 | ₩224,872 | +1.48% | 73.9만 |
|---|
| 2026.08.10 | ₩223,885 | ₩223,885 | ₩220,494 | ₩220,988 | -1.29% | 101.4만 |
|---|
| 2026.08.07 | ₩222,857 | ₩228,117 | ₩222,723 | ₩225,540 | +1.20% | 106.6만 |
|---|
| 2026.08.06 | ₩226,154 | ₩226,635 | ₩223,778 | ₩225,220 | -0.41% | 111.8만 |
|---|
| 2026.08.05 | ₩219,933 | ₩225,086 | ₩219,479 | ₩225,059 | +2.33% | 127.1만 |
|---|
| 2026.08.04 | ₩215,220 | ₩220,934 | ₩213,431 | ₩220,761 | +2.57% | 101.2만 |
|---|
| 2026.08.03 | ₩211,869 | ₩216,462 | ₩211,869 | ₩215,314 | +1.63% | 134.5만 |
|---|
| 2026.07.31 | ₩209,399 | ₩210,868 | ₩207,597 | ₩210,134 | +0.35% | 93.4만 |
|---|
| 2026.07.30 | ₩212,243 | ₩212,497 | ₩204,780 | ₩209,680 | -1.21% | 122.3만 |
|---|
| 2026.07.29 | ₩212,617 | ₩213,738 | ₩209,373 | ₩211,562 | -0.50% | 134.1만 |
|---|
| 2026.07.28 | ₩213,605 | ₩219,279 | ₩212,190 | ₩215,247 | +0.77% | 180.6만 |
|---|
| 2026.07.27 | ₩205,928 | ₩211,469 | ₩205,141 | ₩211,122 | +2.52% | 180.3만 |
|---|
| 2026.07.24 | ₩203,258 | ₩208,879 | ₩202,337 | ₩204,740 | +0.73% | 171.1만 |
|---|
| 2026.07.23 | ₩202,351 | ₩212,764 | ₩198,546 | ₩206,356 | +1.98% | 396.9만 |
|---|
| 2026.07.22 | ₩185,329 | ₩187,532 | ₩184,101 | ₩186,837 | +0.81% | 184.8만 |
|---|
| 2026.07.21 | ₩183,860 | ₩185,302 | ₩182,859 | ₩183,300 | -0.30% | 95.9만 |
|---|
| 2026.07.20 | ₩183,713 | ₩185,743 | ₩179,735 | ₩184,408 | +0.38% | 126.8만 |
|---|
| 2026.07.17 | ₩185,636 | ₩189,214 | ₩182,205 | ₩183,220 | -1.30% | 156.5만 |
|---|
| 2026.07.16 | ₩181,217 | ₩189,107 | ₩180,790 | ₩186,210 | +2.76% | 150.2만 |
|---|
| 2026.07.15 | ₩181,724 | ₩182,525 | ₩180,055 | ₩181,324 | -0.22% | 70.4만 |
|---|
| 2026.07.14 | ₩182,872 | ₩184,461 | ₩180,029 | ₩182,245 | -0.34% | 69.3만 |
|---|
| 2026.07.13 | ₩182,312 | ₩184,354 | ₩180,883 | ₩182,045 | -0.15% | 84.4만 |
|---|
| 2026.07.10 | ₩181,310 | ₩185,075 | ₩180,336 | ₩182,405 | +0.60% | 115만 |
|---|
| 2026.07.09 | ₩179,989 | ₩180,523 | ₩177,345 | ₩180,323 | +0.19% | 195.9만 |
|---|
| 2026.07.08 | ₩184,501 | ₩186,237 | ₩179,241 | ₩180,216 | -2.32% | 134.3만 |
|---|
| 2026.07.07 | ₩187,719 | ₩188,266 | ₩184,581 | ₩185,996 | -0.92% | 128.5만 |
|---|
| 2026.07.06 | ₩187,652 | ₩187,905 | ₩184,995 | ₩187,091 | -0.30% | 133.7만 |
|---|
| 2026.07.02 | ₩188,066 | ₩189,427 | ₩184,167 | ₩187,679 | -0.21% | 95.5만 |
|---|
| 2026.07.01 | ₩186,384 | ₩189,588 | ₩184,782 | ₩186,811 | +0.23% | 107.9만 |
|---|
| 2026.06.30 | ₩188,012 | ₩188,533 | ₩184,728 | ₩187,558 | -0.24% | 110.5만 |
|---|
| 2026.06.29 | ₩186,103 | ₩189,494 | ₩185,249 | ₩186,437 | +0.18% | 231.4만 |
|---|
| 2026.06.26 | ₩182,245 | ₩187,478 | ₩181,417 | ₩186,517 | +2.34% | 191.8만 |
|---|
| 2026.06.25 | ₩180,630 | ₩185,583 | ₩180,002 | ₩182,899 | +1.26% | 163만 |
|---|
| 2026.06.24 | ₩173,007 | ₩180,536 | ₩171,805 | ₩178,894 | +3.40% | 111만 |
|---|
| 2026.06.23 | ₩174,155 | ₩175,570 | ₩171,872 | ₩171,898 | -1.30% | 78.2만 |
|---|
| 2026.06.22 | ₩176,665 | ₩178,186 | ₩173,781 | ₩174,795 | -1.06% | 123.7만 |
|---|
| 2026.06.18 | ₩175,329 | ₩181,511 | ₩175,329 | ₩178,320 | +1.71% | 185.4만 |
|---|
| 2026.06.17 | ₩179,588 | ₩181,804 | ₩172,953 | ₩173,794 | -3.23% | 119만 |
|---|
| 2026.06.16 | ₩179,869 | ₩182,418 | ₩179,668 | ₩180,055 | +0.10% | 73만 |
|---|
| 2026.06.15 | ₩180,029 | ₩182,792 | ₩178,440 | ₩178,494 | -0.85% | 70.3만 |
|---|
| 2026.06.12 | ₩180,536 | ₩180,750 | ₩177,986 | ₩178,854 | -0.93% | 79.8만 |
|---|
| 2026.06.11 | ₩175,957 | ₩179,295 | ₩173,714 | ₩178,507 | +1.45% | 148.4만 |
|---|
| 2026.06.10 | ₩175,009 | ₩177,706 | ₩172,272 | ₩172,686 | -1.33% | 119.7만 |
|---|
| 2026.06.09 | ₩172,392 | ₩175,249 | ₩172,139 | ₩174,956 | +1.49% | 137.3만 |
|---|
| 2026.06.08 | ₩173,554 | ₩174,649 | ₩170,029 | ₩170,390 | -1.82% | 123.1만 |
|---|
| 2026.06.05 | ₩173,420 | ₩175,009 | ₩172,820 | ₩173,768 | +0.20% | 77.2만 |
|---|
| 2026.06.04 | ₩176,264 | ₩176,304 | ₩172,019 | ₩174,021 | -1.27% | 78.8만 |
|---|
| 2026.06.03 | ₩172,860 | ₩173,968 | ₩169,362 | ₩173,701 | +0.49% | 122만 |
|---|
| 2026.06.02 | ₩174,275 | ₩175,490 | ₩171,525 | ₩173,354 | -0.53% | 86.6만 |
|---|
| 2026.06.01 | ₩172,019 | ₩173,914 | ₩169,816 | ₩173,821 | +1.05% | 77.1만 |
|---|
| 2026.05.29 | ₩174,502 | ₩176,317 | ₩172,459 | ₩173,647 | -0.49% | 149.1만 |
|---|
| 2026.05.28 | ₩173,994 | ₩176,130 | ₩171,738 | ₩175,383 | +0.80% | 54.5만 |
|---|
| 2026.05.27 | ₩176,878 | ₩178,360 | ₩175,076 | ₩175,183 | -0.96% | 53.8만 |
|---|
| 2026.05.26 | ₩174,101 | ₩176,598 | ₩172,953 | ₩175,703 | +0.92% | 61.3만 |
|---|
| 2026.05.22 | ₩174,488 | ₩175,596 | ₩172,125 | ₩174,128 | -0.21% | 64.3만 |
|---|
| 2026.05.21 | ₩171,284 | ₩175,276 | ₩169,082 | ₩174,488 | +1.87% | 70.2만 |
|---|
| 2026.05.20 | ₩168,347 | ₩172,593 | ₩166,879 | ₩172,553 | +2.50% | 83.6만 |
|---|
| 2026.05.19 | ₩170,817 | ₩171,925 | ₩168,240 | ₩168,427 | -1.40% | 127.8만 |
|---|
| 2026.05.18 | ₩168,214 | ₩173,327 | ₩167,613 | ₩171,511 | +1.96% | 112만 |
|---|
| 2026.05.15 | ₩172,272 | ₩172,339 | ₩167,640 | ₩167,747 | -2.63% | 123.7만 |
|---|
| 2026.05.14 | ₩175,823 | ₩177,038 | ₩174,368 | ₩175,076 | -0.43% | 68.1만 |
|---|
| 2026.05.13 | ₩174,942 | ₩177,759 | ₩174,395 | ₩174,408 | -0.31% | 120.6만 |
|---|
| 2026.05.12 | ₩176,584 | ₩177,425 | ₩173,647 | ₩175,289 | -0.73% | 112.7만 |
|---|
| 2026.05.11 | ₩179,014 | ₩179,481 | ₩176,304 | ₩176,691 | -1.30% | 101.7만 |
|---|
| 2026.05.08 | ₩182,552 | ₩183,153 | ₩179,108 | ₩179,388 | -1.73% | 99.6만 |
|---|
| 2026.05.07 | ₩182,405 | ₩183,513 | ₩180,136 | ₩182,645 | +0.13% | 148.5만 |
|---|
| 2026.05.06 | ₩179,161 | ₩183,300 | ₩178,160 | ₩180,670 | +0.84% | 124.1만 |
|---|
| 2026.05.05 | ₩177,118 | ₩178,947 | ₩175,423 | ₩176,611 | -0.29% | 159.1만 |
|---|
| 2026.05.04 | ₩180,416 | ₩181,417 | ₩175,183 | ₩176,878 | -1.96% | 113.2만 |
|---|
| 2026.05.01 | ₩184,328 | ₩184,328 | ₩180,883 | ₩180,883 | -1.87% | 85.7만 |
|---|
| 2026.04.30 | ₩184,968 | ₩186,010 | ₩182,418 | ₩183,540 | -0.77% | 124.9만 |
|---|
| 2026.04.29 | ₩185,115 | ₩186,464 | ₩180,937 | ₩183,393 | -0.93% | 158.2만 |
|---|
| 2026.04.28 | ₩181,564 | ₩188,720 | ₩180,656 | ₩184,047 | +1.37% | 276.6만 |
|---|
| 2026.04.27 | ₩195,128 | ₩199,267 | ₩195,128 | ₩198,118 | +1.53% | 142.3만 |
|---|
| 2026.04.24 | ₩196,143 | ₩197,211 | ₩194,354 | ₩195,048 | -0.56% | 76.7만 |
|---|
| 2026.04.23 | ₩194,821 | ₩197,972 | ₩194,821 | ₩196,810 | +1.02% | 74.2만 |
|---|
| 2026.04.22 | ₩193,032 | ₩194,020 | ₩191,724 | ₩193,486 | +0.24% | 85.8만 |
|---|
| 2026.04.21 | ₩194,420 | ₩195,942 | ₩190,909 | ₩191,537 | -1.48% | 69.9만 |
|---|
| 2026.04.20 | ₩191,977 | ₩194,701 | ₩191,644 | ₩193,740 | +0.92% | 83만 |
|---|
| 2026.04.17 | ₩190,255 | ₩196,396 | ₩190,255 | ₩192,672 | +1.27% | 90.4만 |
|---|
| 2026.04.16 | ₩189,908 | ₩191,363 | ₩188,159 | ₩188,933 | -0.51% | 103.2만 |
|---|
| 2026.04.15 | ₩195,195 | ₩195,542 | ₩187,198 | ₩189,094 | -3.13% | 136.5만 |
|---|
| 2026.04.14 | ₩195,956 | ₩198,212 | ₩194,794 | ₩196,276 | +0.16% | 52.3만 |
|---|
| 2026.04.13 | ₩193,232 | ₩196,677 | ₩191,096 | ₩196,530 | +1.71% | 96.2만 |
|---|
| 2026.04.10 | ₩195,422 | ₩196,022 | ₩192,111 | ₩193,326 | -1.07% | 132.7만 |
|---|
| 2026.04.09 | ₩191,430 | ₩196,623 | ₩190,843 | ₩195,302 | +2.02% | 73.1만 |
|---|
| 2026.04.08 | ₩191,230 | ₩193,419 | ₩189,601 | ₩192,898 | +0.87% | 95.7만 |
|---|
| 2026.04.07 | ₩186,784 | ₩188,266 | ₩184,715 | ₩186,103 | -0.36% | 92.8만 |
|---|
| 2026.04.06 | ₩187,064 | ₩188,373 | ₩185,996 | ₩187,144 | +0.04% | 60.4만 |
|---|
| 2026.04.02 | ₩190,215 | ₩192,672 | ₩185,956 | ₩188,319 | -1.00% | 81.7만 |
|---|
| 2026.04.01 | ₩194,607 | ₩195,836 | ₩191,844 | ₩192,458 | -1.10% | 88.4만 |
|---|
| 2026.03.31 | ₩193,606 | ₩196,356 | ₩189,561 | ₩193,966 | +0.19% | 85.8만 |
|---|
| 2026.03.30 | ₩195,809 | ₩195,809 | ₩190,562 | ₩190,762 | -2.58% | 69.6만 |
|---|
| 2026.03.27 | ₩194,274 | ₩195,261 | ₩192,565 | ₩192,912 | -0.70% | 57.4만 |
|---|
| 2026.03.26 | ₩195,902 | ₩198,773 | ₩193,352 | ₩194,634 | -0.65% | 103.3만 |
|---|
| 2026.03.25 | ₩196,637 | ₩198,025 | ₩193,072 | ₩196,890 | +0.13% | 90.1만 |
|---|
| 2026.03.24 | ₩189,454 | ₩195,595 | ₩189,427 | ₩194,554 | +2.69% | 65.7만 |
|---|
| 2026.03.23 | ₩194,260 | ₩195,689 | ₩191,670 | ₩191,750 | -1.29% | 95.9만 |
|---|
| 2026.03.20 | ₩191,991 | ₩192,551 | ₩188,586 | ₩190,228 | -0.92% | 129.1만 |
|---|
| 2026.03.19 | ₩191,857 | ₩192,792 | ₩189,868 | ₩192,017 | +0.08% | 74.8만 |
|---|
| 2026.03.18 | ₩193,059 | ₩196,049 | ₩192,765 | ₩193,125 | +0.03% | 57.9만 |
|---|
| 2026.03.17 | ₩196,383 | ₩196,543 | ₩193,045 | ₩194,794 | -0.81% | 60.2만 |
|---|
| 2026.03.16 | ₩196,036 | ₩197,411 | ₩194,354 | ₩194,674 | -0.69% | 79만 |
|---|
| 2026.03.13 | ₩195,755 | ₩196,637 | ₩192,698 | ₩194,047 | -0.87% | 69.4만 |
|---|
| 2026.03.12 | ₩193,726 | ₩197,184 | ₩193,633 | ₩194,714 | +0.51% | 99만 |
|---|
| 2026.03.11 | ₩199,907 | ₩200,308 | ₩195,208 | ₩195,769 | -2.07% | 78.3만 |
|---|
| 2026.03.10 | ₩200,028 | ₩200,762 | ₩196,703 | ₩196,957 | -1.54% | 130만 |
|---|
| 2026.03.09 | ₩197,945 | ₩201,216 | ₩194,994 | ₩200,548 | +1.32% | 80.6만 |
|---|
| 2026.03.06 | ₩200,375 | ₩201,309 | ₩196,864 | ₩200,748 | +0.19% | 104.2만 |
|---|
| 2026.03.05 | ₩206,676 | ₩207,864 | ₩202,858 | ₩203,272 | -1.65% | 105.5만 |
|---|
| 2026.03.04 | ₩212,270 | ₩213,284 | ₩208,986 | ₩209,119 | -1.48% | 103.1만 |
|---|
| 2026.03.03 | ₩214,619 | ₩214,619 | ₩209,840 | ₩211,415 | -1.49% | 83만 |
|---|
| 2026.03.02 | ₩214,766 | ₩217,904 | ₩211,228 | ₩216,942 | +1.01% | 92.1만 |
|---|
| 2026.02.27 | ₩212,737 | ₩216,021 | ₩210,561 | ₩215,140 | +1.13% | 78.4만 |
|---|
| 2026.02.26 | ₩209,426 | ₩214,820 | ₩208,331 | ₩214,152 | +2.26% | 101.5만 |
|---|
| 2026.02.25 | ₩212,176 | ₩212,537 | ₩204,980 | ₩207,771 | -2.08% | 93.4만 |
|---|
| 2026.02.24 | ₩212,350 | ₩215,781 | ₩211,856 | ₩212,083 | -0.13% | 81.2만 |
|---|
| 2026.02.23 | ₩216,555 | ₩218,731 | ₩211,616 | ₩211,829 | -2.18% | 87.6만 |
|---|
| 2026.02.20 | ₩215,781 | ₩219,546 | ₩215,460 | ₩216,462 | +0.32% | 89.1만 |
|---|
| 2026.02.19 | ₩217,076 | ₩219,799 | ₩214,526 | ₩215,247 | -0.84% | 104.7만 |
|---|
| 2026.02.18 | ₩216,675 | ₩219,839 | ₩216,181 | ₩217,063 | +0.18% | 132.3만 |
|---|
| 2026.02.17 | ₩226,955 | ₩232,255 | ₩215,033 | ₩217,169 | -4.31% | 228.6만 |
|---|
| 2026.02.13 | ₩237,635 | ₩240,612 | ₩236,541 | ₩239,638 | +0.84% | 111.3만 |
|---|
| 2026.02.12 | ₩241,574 | ₩244,457 | ₩237,609 | ₩237,902 | -1.52% | 85.5만 |
|---|
| 2026.02.11 | ₩238,570 | ₩241,106 | ₩236,220 | ₩239,491 | +0.39% | 61.2만 |
|---|
| 2026.02.10 | ₩238,036 | ₩239,758 | ₩237,275 | ₩238,890 | +0.36% | 72.2만 |
|---|
| 2026.02.09 | ₩239,504 | ₩241,200 | ₩237,221 | ₩237,555 | -0.81% | 79.8만 |
|---|
| 2026.02.06 | ₩236,407 | ₩240,666 | ₩236,194 | ₩239,998 | +1.52% | 98.5만 |
|---|
| 2026.02.05 | ₩233,617 | ₩235,980 | ₩230,626 | ₩234,738 | +0.48% | 80.1만 |
|---|
| 2026.02.04 | ₩226,301 | ₩232,883 | ₩224,245 | ₩231,014 | +2.08% | 109.5만 |
|---|
| 2026.02.03 | ₩220,480 | ₩224,686 | ₩220,066 | ₩224,071 | +1.63% | 63.6만 |
|---|
| 2026.02.02 | ₩220,307 | ₩221,895 | ₩217,570 | ₩220,974 | +0.30% | 89.5만 |
|---|
| 2026.01.30 | ₩218,157 | ₩221,028 | ₩216,836 | ₩220,801 | +1.21% | 114.9만 |
|---|
| 2026.01.29 | ₩221,802 | ₩222,723 | ₩217,530 | ₩219,559 | -1.01% | 99.5만 |
|---|
| 2026.01.28 | ₩222,149 | ₩223,297 | ₩218,972 | ₩220,146 | -0.90% | 80.7만 |
|---|
| 2026.01.27 | ₩222,149 | ₩225,059 | ₩221,522 | ₩222,803 | +0.29% | 65.9만 |
|---|
| 2026.01.26 | ₩222,736 | ₩224,071 | ₩221,295 | ₩222,870 | +0.06% | 52.2만 |
|---|
| 2026.01.23 | ₩222,202 | ₩225,353 | ₩222,029 | ₩222,683 | +0.22% | 125.6만 |
|---|
| 2026.01.22 | ₩222,643 | ₩223,871 | ₩219,452 | ₩222,843 | +0.09% | 48.4만 |
|---|
| 2026.01.21 | ₩219,038 | ₩222,643 | ₩217,890 | ₩221,455 | +1.10% | 68.2만 |
|---|
| 2026.01.20 | ₩216,956 | ₩220,133 | ₩216,569 | ₩217,623 | +0.31% | 157.4만 |
|---|
| 2026.01.16 | ₩218,424 | ₩221,748 | ₩216,982 | ₩220,267 | +0.84% | 98.8만 |
|---|
| 2026.01.15 | ₩217,156 | ₩220,240 | ₩216,302 | ₩218,264 | +0.51% | 84.2만 |
|---|
| 2026.01.14 | ₩215,968 | ₩219,452 | ₩214,419 | ₩215,768 | -0.09% | 67.6만 |
|---|
| 2026.01.13 | ₩215,848 | ₩216,876 | ₩213,605 | ₩215,861 | +0.01% | 103.9만 |
|---|
| 2026.01.12 | ₩216,702 | ₩218,718 | ₩215,033 | ₩215,554 | -0.53% | 77.3만 |
|---|
| 2026.01.09 | ₩221,602 | ₩222,670 | ₩217,063 | ₩217,196 | -1.99% | 81.3만 |
|---|
| 2026.01.08 | ₩210,801 | ₩220,507 | ₩210,681 | ₩219,305 | +4.03% | 132.5만 |
|---|
| 2026.01.07 | ₩216,862 | ₩217,823 | ₩211,535 | ₩212,296 | -2.11% | 118.7만 |
|---|
| 2026.01.06 | ₩214,392 | ₩216,849 | ₩210,975 | ₩216,061 | +0.78% | 78.3만 |
|---|
| 2026.01.05 | ₩213,511 | ₩218,531 | ₩213,204 | ₩216,115 | +1.22% | 62.9만 |
|---|
| 2026.01.02 | ₩212,577 | ₩215,701 | ₩211,776 | ₩214,820 | +1.06% | 39.4만 |
|---|
| 2025.12.31 | ₩214,473 | ₩215,113 | ₩212,457 | ₩212,563 | -0.89% | 35.9만 |
|---|
| 2025.12.30 | ₩214,766 | ₩215,594 | ₩213,044 | ₩215,113 | +0.16% | 35.4만 |
|---|
| 2025.12.29 | ₩214,606 | ₩215,794 | ₩213,992 | ₩215,407 | +0.37% | 49.3만 |
|---|
| 2025.12.26 | ₩214,072 | ₩215,541 | ₩213,471 | ₩214,659 | +0.27% | 25.5만 |
|---|
| 2025.12.24 | ₩214,913 | ₩216,075 | ₩214,513 | ₩214,740 | -0.08% | 25.2만 |
|---|
| 2025.12.23 | ₩214,860 | ₩216,008 | ₩213,712 | ₩214,433 | -0.20% | 42.5만 |
|---|
| 2025.12.22 | ₩213,378 | ₩217,183 | ₩213,378 | ₩214,633 | +0.59% | 85.7만 |
|---|
| 2025.12.19 | ₩212,537 | ₩214,366 | ₩211,909 | ₩213,605 | +0.50% | 275.2만 |
|---|
| 2025.12.18 | ₩216,342 | ₩219,693 | ₩212,684 | ₩213,498 | -1.31% | 97.6만 |
|---|
| 2025.12.17 | ₩211,682 | ₩216,035 | ₩211,202 | ₩214,553 | +1.36% | 99.4만 |
|---|
| 2025.12.16 | ₩215,727 | ₩217,129 | ₩211,055 | ₩213,164 | -1.19% | 77.7만 |
|---|
| 2025.12.15 | ₩214,953 | ₩217,890 | ₩214,112 | ₩217,690 | +1.27% | 106.9만 |
|---|
| 2025.12.12 | ₩220,173 | ₩220,293 | ₩213,405 | ₩214,713 | -2.48% | 74.2만 |
|---|
| 2025.12.11 | ₩214,593 | ₩219,960 | ₩213,445 | ₩219,893 | +2.47% | 100.9만 |
|---|
| 2025.12.10 | ₩210,467 | ₩214,686 | ₩209,827 | ₩214,005 | +1.68% | 89.1만 |
|---|
| 2025.12.09 | ₩212,029 | ₩213,458 | ₩209,720 | ₩210,254 | -0.84% | 101.3만 |
|---|
| 2025.12.08 | ₩212,016 | ₩212,951 | ₩209,813 | ₩212,083 | +0.03% | 103만 |
|---|
| 2025.12.05 | ₩216,021 | ₩217,743 | ₩212,029 | ₩212,377 | -1.69% | 116.1만 |
|---|
| 2025.12.04 | ₩219,092 | ₩220,173 | ₩214,553 | ₩214,740 | -1.99% | 107.3만 |
|---|
| 2025.12.03 | ₩219,919 | ₩221,588 | ₩218,892 | ₩218,985 | -0.42% | 55.3만 |
|---|
| 2025.12.02 | ₩221,775 | ₩221,949 | ₩217,970 | ₩219,159 | -1.18% | 75.4만 |
|---|
| 2025.12.01 | ₩219,118 | ₩222,963 | ₩218,024 | ₩220,507 | +0.63% | 65.3만 |
|---|
| 2025.11.28 | ₩222,309 | ₩222,576 | ₩220,894 | ₩221,655 | -0.29% | 26.8만 |
|---|
| 2025.11.26 | ₩221,255 | ₩223,297 | ₩220,560 | ₩221,174 | -0.04% | 67.8만 |
|---|
| 2025.11.25 | ₩218,451 | ₩222,202 | ₩217,156 | ₩221,735 | +1.50% | 70만 |
|---|
| 2025.11.24 | ₩216,942 | ₩218,224 | ₩214,980 | ₩216,662 | -0.13% | 152.4만 |
|---|
| 2025.11.21 | ₩213,378 | ₩219,639 | ₩212,377 | ₩217,436 | +1.90% | 114.6만 |
|---|
| 2025.11.20 | ₩216,315 | ₩218,384 | ₩211,923 | ₩212,871 | -1.59% | 92.3만 |
|---|
| 2025.11.19 | ₩215,260 | ₩216,061 | ₩214,019 | ₩214,513 | -0.35% | 58.6만 |
|---|
| 2025.11.18 | ₩213,538 | ₩215,527 | ₩211,909 | ₩215,033 | +0.70% | 104.4만 |
|---|
| 2025.11.17 | ₩215,714 | ₩215,714 | ₩212,777 | ₩213,565 | -1.00% | 75.3만 |
|---|
| 2025.11.14 | ₩218,050 | ₩219,132 | ₩214,232 | ₩215,274 | -1.27% | 88.9만 |
|---|
| 2025.11.13 | ₩224,779 | ₩226,221 | ₩218,878 | ₩219,639 | -2.29% | 75.7만 |
|---|
| 2025.11.12 | ₩224,512 | ₩226,181 | ₩223,043 | ₩224,792 | +0.12% | 74.3만 |
|---|
| 2025.11.11 | ₩222,696 | ₩224,352 | ₩221,922 | ₩223,684 | +0.44% | 38.8만 |
|---|
| 2025.11.10 | ₩222,816 | ₩224,085 | ₩220,320 | ₩222,790 | -0.01% | 54.8만 |
|---|
| 2025.11.07 | ₩220,520 | ₩223,791 | ₩219,866 | ₩223,417 | +1.31% | 61.4만 |
|---|
| 2025.11.06 | ₩221,255 | ₩222,590 | ₩220,200 | ₩220,373 | -0.40% | 65.6만 |
|---|
| 2025.11.05 | ₩220,520 | ₩222,830 | ₩218,878 | ₩221,361 | +0.38% | 57.9만 |
|---|
| 2025.11.04 | ₩219,466 | ₩221,108 | ₩218,077 | ₩221,014 | +0.71% | 79.7만 |
|---|
| 2025.11.03 | ₩220,814 | ₩220,814 | ₩218,304 | ₩219,853 | -0.44% | 68만 |
|---|
| 2025.10.31 | ₩220,280 | ₩221,975 | ₩220,053 | ₩221,308 | +0.47% | 83.1만 |
|---|
| 2025.10.30 | ₩220,787 | ₩223,831 | ₩219,305 | ₩220,667 | -0.05% | 63.6만 |
|---|
| 2025.10.29 | ₩225,513 | ₩225,847 | ₩219,212 | ₩221,068 | -1.97% | 114.7만 |
|---|
| 2025.10.28 | ₩228,237 | ₩228,918 | ₩225,393 | ₩225,727 | -1.10% | 77.8만 |
|---|
| 2025.10.27 | ₩224,552 | ₩229,345 | ₩223,524 | ₩228,210 | +1.63% | 105.8만 |
|---|
| 2025.10.24 | ₩231,935 | ₩231,935 | ₩222,456 | ₩223,351 | -3.70% | 107.8만 |
|---|
| 2025.10.23 | ₩229,225 | ₩231,468 | ₩221,829 | ₩228,584 | -0.28% | 145.5만 |
|---|
| 2025.10.22 | ₩239,104 | ₩239,972 | ₩234,231 | ₩234,298 | -2.01% | 96.7만 |
|---|
| 2025.10.21 | ₩237,302 | ₩241,213 | ₩236,834 | ₩239,598 | +0.97% | 79.8만 |
|---|
| 2025.10.20 | ₩237,876 | ₩238,236 | ₩232,255 | ₩237,595 | -0.12% | 59.2만 |
|---|
| 2025.10.17 | ₩235,967 | ₩238,303 | ₩235,740 | ₩236,954 | +0.42% | 56.9만 |
|---|
| 2025.10.16 | ₩236,674 | ₩237,836 | ₩234,845 | ₩236,968 | +0.12% | 92만 |
|---|
| 2025.10.15 | ₩234,765 | ₩237,248 | ₩233,911 | ₩236,674 | +0.81% | 58.1만 |
|---|
| 2025.10.14 | ₩229,732 | ₩235,900 | ₩229,692 | ₩234,431 | +2.05% | 106.9만 |
|---|
| 2025.10.13 | ₩232,282 | ₩234,551 | ₩231,881 | ₩231,881 | -0.17% | 81.3만 |
|---|
| 2025.10.10 | ₩234,925 | ₩235,993 | ₩230,920 | ₩231,347 | -1.52% | 98.5만 |
|---|