시장 데이터를 불러오는 중
전체 종목
Ally Financial Inc. Common Stock 과거 주가
Ally Financial Inc. Common Stock · ALLY · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ally Financial Inc. Common Stock · ALLY · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,572 | ₩50,673 | ₩50,077 | ₩50,371 | -0.40% | 306.3만 |
| 2026.10.08 | ₩49,594 | ₩50,693 | ₩49,594 | ₩50,693 | +2.22% | 438.2만 |
| 2026.10.07 | ₩49,701 | ₩50,211 | ₩49,500 | ₩50,077 | +0.75% | 404.7만 |
| 2026.10.06 | ₩51,028 | ₩51,216 | ₩50,264 | ₩50,412 | -1.21% | 412.2만 |
| 2026.10.05 | ₩50,599 | ₩51,015 | ₩50,418 | ₩50,425 | -0.34% | 471.2만 |
| 2026.10.02 | ₩50,948 | ₩51,417 | ₩50,519 | ₩50,800 | -0.29% | 372만 |
| 2026.10.01 | ₩49,916 | ₩50,452 | ₩49,112 | ₩50,452 | +1.07% | 516.7만 |
| 2026.09.30 | ₩50,056 | ₩50,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,654 |
| ₩50,412 |
| +0.71% |
| 486.1만 |
| 2026.09.29 | ₩51,189 | ₩51,437 | ₩50,251 | ₩50,666 | -1.02% | 358.7만 |
|---|
| 2026.09.28 | ₩51,926 | ₩51,926 | ₩51,001 | ₩51,175 | -1.45% | 338.2만 |
|---|
| 2026.09.25 | ₩51,926 | ₩52,234 | ₩51,175 | ₩51,979 | +0.10% | 291.7만 |
|---|
| 2026.09.24 | ₩51,832 | ₩52,093 | ₩51,175 | ₩51,912 | +0.16% | 391.2만 |
|---|
| 2026.09.23 | ₩52,087 | ₩52,288 | ₩51,537 | ₩51,698 | -0.75% | 388.5만 |
|---|
| 2026.09.22 | ₩54,016 | ₩54,220 | ₩52,341 | ₩52,355 | -3.08% | 366.5만 |
|---|
| 2026.09.21 | ₩54,123 | ₩54,137 | ₩53,427 | ₩53,453 | -1.24% | 253.7만 |
|---|
| 2026.09.18 | ₩54,231 | ₩54,252 | ₩53,400 | ₩53,601 | -1.16% | 542만 |
|---|
| 2026.09.17 | ₩54,807 | ₩54,901 | ₩54,311 | ₩54,405 | -0.73% | 348.4만 |
|---|
| 2026.09.16 | ₩55,557 | ₩55,772 | ₩53,581 | ₩54,016 | -2.77% | 568.3만 |
|---|
| 2026.09.15 | ₩55,731 | ₩56,033 | ₩53,386 | ₩55,718 | -0.02% | 626.4만 |
|---|
| 2026.09.14 | ₩56,040 | ₩56,797 | ₩55,886 | ₩56,200 | +0.29% | 260.8만 |
|---|
| 2026.09.11 | ₩57,246 | ₩57,259 | ₩55,450 | ₩56,375 | -1.52% | 354.3만 |
|---|
| 2026.09.10 | ₩55,999 | ₩56,522 | ₩55,423 | ₩56,509 | +0.91% | 378.8만 |
|---|
| 2026.09.09 | ₩56,415 | ₩56,757 | ₩55,792 | ₩56,053 | -0.64% | 345.3만 |
|---|
| 2026.09.08 | ₩57,822 | ₩58,023 | ₩56,629 | ₩56,656 | -2.02% | 212.7만 |
|---|
| 2026.09.04 | ₩57,728 | ₩58,860 | ₩57,728 | ₩58,599 | +1.51% | 156만 |
|---|
| 2026.09.03 | ₩57,835 | ₩58,465 | ₩57,614 | ₩58,411 | +1.00% | 271.1만 |
|---|
| 2026.09.02 | ₩56,616 | ₩58,438 | ₩56,616 | ₩57,165 | +0.97% | 314.6만 |
|---|
| 2026.09.01 | ₩56,053 | ₩56,844 | ₩55,919 | ₩56,080 | +0.05% | 318.3만 |
|---|
| 2026.08.31 | ₩56,241 | ₩56,636 | ₩55,557 | ₩56,562 | +0.57% | 343.1만 |
|---|
| 2026.08.28 | ₩57,299 | ₩57,587 | ₩56,348 | ₩56,522 | -1.36% | 223.5만 |
|---|
| 2026.08.27 | ₩56,790 | ₩57,728 | ₩56,401 | ₩57,272 | +0.85% | 373.7만 |
|---|
| 2026.08.26 | ₩57,366 | ₩57,494 | ₩56,904 | ₩57,004 | -0.63% | 233.3만 |
|---|
| 2026.08.25 | ₩57,138 | ₩57,219 | ₩56,602 | ₩57,085 | -0.09% | 537.3만 |
|---|
| 2026.08.24 | ₩57,621 | ₩58,063 | ₩56,850 | ₩56,884 | -1.28% | 253.1만 |
|---|
| 2026.08.21 | ₩57,112 | ₩57,795 | ₩57,062 | ₩57,527 | +0.73% | 250.4만 |
|---|
| 2026.08.20 | ₩57,406 | ₩57,755 | ₩56,249 | ₩56,669 | -1.28% | 300.7만 |
|---|
| 2026.08.19 | ₩58,880 | ₩58,880 | ₩57,755 | ₩57,768 | -1.89% | 273.3만 |
|---|
| 2026.08.18 | ₩58,385 | ₩58,914 | ₩58,298 | ₩58,465 | +0.14% | 195.9만 |
|---|
| 2026.08.17 | ₩59,684 | ₩59,872 | ₩58,411 | ₩58,438 | -2.09% | 299만 |
|---|
| 2026.08.14 | ₩59,698 | ₩60,502 | ₩59,457 | ₩60,180 | +0.81% | 221.1만 |
|---|
| 2026.08.13 | ₩59,725 | ₩60,073 | ₩59,175 | ₩59,765 | +0.07% | 219만 |
|---|
| 2026.08.12 | ₩59,001 | ₩59,470 | ₩58,438 | ₩59,296 | +0.50% | 293.2만 |
|---|
| 2026.08.11 | ₩58,679 | ₩59,530 | ₩58,679 | ₩58,894 | +0.37% | 201.9만 |
|---|
| 2026.08.10 | ₩58,197 | ₩59,269 | ₩57,916 | ₩58,679 | +0.83% | 426.1만 |
|---|
| 2026.08.07 | ₩59,001 | ₩59,316 | ₩58,324 | ₩58,586 | -0.70% | 320.5만 |
|---|
| 2026.08.06 | ₩59,872 | ₩60,127 | ₩58,994 | ₩59,041 | -1.39% | 225.9만 |
|---|
| 2026.08.05 | ₩60,355 | ₩60,676 | ₩59,832 | ₩59,952 | -0.67% | 215.8만 |
|---|
| 2026.08.04 | ₩59,041 | ₩60,535 | ₩59,041 | ₩60,288 | +2.11% | 329.2만 |
|---|
| 2026.08.03 | ₩58,237 | ₩59,711 | ₩58,137 | ₩59,055 | +1.40% | 235.3만 |
|---|
| 2026.07.31 | ₩58,009 | ₩58,344 | ₩57,259 | ₩58,063 | +0.09% | 180.9만 |
|---|
| 2026.07.30 | ₩58,076 | ₩58,586 | ₩57,286 | ₩58,264 | +0.32% | 215.8만 |
|---|
| 2026.07.29 | ₩58,572 | ₩59,577 | ₩57,527 | ₩57,554 | -1.74% | 327.3만 |
|---|
| 2026.07.28 | ₩58,572 | ₩59,490 | ₩58,076 | ₩59,108 | +0.92% | 356.2만 |
|---|
| 2026.07.27 | ₩58,210 | ₩58,934 | ₩58,036 | ₩58,532 | +0.55% | 337.8만 |
|---|
| 2026.07.24 | ₩58,827 | ₩59,805 | ₩56,562 | ₩57,514 | -2.23% | 592.3만 |
|---|
| 2026.07.23 | ₩58,961 | ₩59,055 | ₩58,117 | ₩58,921 | -0.07% | 237.2만 |
|---|
| 2026.07.22 | ₩59,363 | ₩59,979 | ₩58,385 | ₩59,859 | +0.84% | 481.9만 |
|---|
| 2026.07.21 | ₩59,939 | ₩61,252 | ₩58,599 | ₩59,537 | -0.67% | 670.4만 |
|---|
| 2026.07.20 | ₩61,333 | ₩61,500 | ₩60,629 | ₩60,998 | -0.55% | 354.7만 |
|---|
| 2026.07.17 | ₩61,896 | ₩62,686 | ₩60,777 | ₩61,159 | -1.19% | 314.9만 |
|---|
| 2026.07.16 | ₩62,257 | ₩62,726 | ₩61,802 | ₩62,713 | +0.73% | 302.4만 |
|---|
| 2026.07.15 | ₩61,145 | ₩62,612 | ₩61,092 | ₩62,097 | +1.56% | 331.5만 |
|---|
| 2026.07.14 | ₩60,529 | ₩61,212 | ₩60,321 | ₩60,770 | +0.40% | 270.4만 |
|---|
| 2026.07.13 | ₩61,226 | ₩61,507 | ₩60,100 | ₩60,462 | -1.25% | 243.3만 |
|---|
| 2026.07.10 | ₩61,293 | ₩61,654 | ₩60,676 | ₩61,092 | -0.33% | 200.8만 |
|---|
| 2026.07.09 | ₩59,872 | ₩60,864 | ₩59,612 | ₩60,448 | +0.96% | 197.5만 |
|---|
| 2026.07.08 | ₩60,234 | ₩60,489 | ₩58,505 | ₩59,604 | -1.05% | 352.4만 |
|---|
| 2026.07.07 | ₩62,418 | ₩62,418 | ₩60,636 | ₩60,837 | -2.53% | 236.5만 |
|---|
| 2026.07.06 | ₩60,850 | ₩61,983 | ₩60,850 | ₩61,949 | +1.81% | 170.2만 |
|---|
| 2026.07.02 | ₩62,351 | ₩62,539 | ₩59,879 | ₩60,730 | -2.60% | 333만 |
|---|
| 2026.07.01 | ₩61,788 | ₩62,378 | ₩61,105 | ₩61,748 | -0.07% | 301.6만 |
|---|
| 2026.06.30 | ₩63,182 | ₩63,222 | ₩61,520 | ₩61,574 | -2.55% | 341만 |
|---|
| 2026.06.29 | ₩63,021 | ₩63,370 | ₩62,324 | ₩63,316 | +0.47% | 303.3만 |
|---|
| 2026.06.26 | ₩62,257 | ₩63,303 | ₩61,607 | ₩63,209 | +1.53% | 509.8만 |
|---|
| 2026.06.25 | ₩61,641 | ₩63,169 | ₩61,433 | ₩62,070 | +0.70% | 263.1만 |
|---|
| 2026.06.24 | ₩60,529 | ₩61,775 | ₩60,529 | ₩61,051 | +0.86% | 190.3만 |
|---|
| 2026.06.23 | ₩60,395 | ₩61,041 | ₩60,086 | ₩60,609 | +0.36% | 219.4만 |
|---|
| 2026.06.22 | ₩60,663 | ₩61,829 | ₩60,609 | ₩61,065 | +0.66% | 263.4만 |
|---|
| 2026.06.18 | ₩61,654 | ₩62,257 | ₩60,877 | ₩60,958 | -1.13% | 423만 |
|---|
| 2026.06.17 | ₩61,306 | ₩63,236 | ₩60,435 | ₩60,971 | -0.55% | 380.4만 |
|---|
| 2026.06.16 | ₩61,346 | ₩61,601 | ₩61,025 | ₩61,185 | -0.26% | 300.6만 |
|---|
| 2026.06.15 | ₩60,582 | ₩61,862 | ₩60,535 | ₩60,891 | +0.51% | 341.6만 |
|---|
| 2026.06.12 | ₩58,813 | ₩59,671 | ₩58,311 | ₩59,457 | +1.09% | 341.1만 |
|---|
| 2026.06.11 | ₩56,388 | ₩58,505 | ₩55,745 | ₩58,277 | +3.35% | 368.9만 |
|---|
| 2026.06.10 | ₩57,902 | ₩58,036 | ₩56,080 | ₩56,120 | -3.08% | 399.4만 |
|---|
| 2026.06.09 | ₩57,447 | ₩58,827 | ₩57,420 | ₩58,090 | +1.12% | 551만 |
|---|
| 2026.06.08 | ₩56,763 | ₩57,487 | ₩56,160 | ₩56,790 | +0.05% | 399.7만 |
|---|
| 2026.06.05 | ₩56,817 | ₩57,333 | ₩56,549 | ₩57,313 | +0.87% | 327.6만 |
|---|
| 2026.06.04 | ₩55,584 | ₩57,393 | ₩55,400 | ₩56,830 | +2.24% | 272.3만 |
|---|
| 2026.06.03 | ₩55,624 | ₩56,066 | ₩54,847 | ₩54,847 | -1.40% | 299만 |
|---|
| 2026.06.02 | ₩55,839 | ₩57,085 | ₩55,718 | ₩56,509 | +1.20% | 297.7만 |
|---|
| 2026.06.01 | ₩56,978 | ₩57,098 | ₩56,274 | ₩56,348 | -1.11% | 282.8만 |
|---|
| 2026.05.29 | ₩57,406 | ₩58,103 | ₩57,145 | ₩57,366 | -0.07% | 501.2만 |
|---|
| 2026.05.28 | ₩57,205 | ₩57,795 | ₩56,388 | ₩57,353 | +0.26% | 482만 |
|---|
| 2026.05.27 | ₩57,621 | ₩58,184 | ₩57,239 | ₩57,540 | -0.14% | 295.2만 |
|---|
| 2026.05.26 | ₩57,045 | ₩57,942 | ₩57,045 | ₩57,272 | +0.40% | 312.4만 |
|---|
| 2026.05.22 | ₩57,366 | ₩57,540 | ₩56,589 | ₩56,750 | -1.07% | 256.6만 |
|---|
| 2026.05.21 | ₩56,803 | ₩57,875 | ₩56,121 | ₩57,286 | +0.85% | 277.9만 |
|---|
| 2026.05.20 | ₩55,209 | ₩57,313 | ₩54,432 | ₩57,112 | +3.45% | 251.8만 |
|---|
| 2026.05.19 | ₩56,428 | ₩56,549 | ₩54,566 | ₩54,740 | -2.99% | 350.5만 |
|---|
| 2026.05.18 | ₩56,401 | ₩57,252 | ₩56,200 | ₩56,428 | +0.05% | 194.4만 |
|---|
| 2026.05.15 | ₩56,790 | ₩56,952 | ₩55,705 | ₩56,267 | -0.92% | 262.9만 |
|---|
| 2026.05.14 | ₩56,482 | ₩57,272 | ₩56,442 | ₩56,777 | +0.52% | 199.7만 |
|---|
| 2026.05.13 | ₩57,152 | ₩57,152 | ₩55,758 | ₩55,892 | -2.20% | 282.4만 |
|---|
| 2026.05.12 | ₩57,353 | ₩57,480 | ₩56,475 | ₩57,406 | +0.09% | 279.6만 |
|---|
| 2026.05.11 | ₩59,296 | ₩59,631 | ₩57,025 | ₩57,272 | -3.41% | 334만 |
|---|
| 2026.05.08 | ₩58,854 | ₩59,309 | ₩58,164 | ₩59,282 | +0.73% | 465.7만 |
|---|
| 2026.05.07 | ₩59,403 | ₩59,711 | ₩58,036 | ₩58,679 | -1.22% | 329.2만 |
|---|
| 2026.05.06 | ₩59,108 | ₩60,019 | ₩59,108 | ₩59,363 | +0.43% | 356.6만 |
|---|
| 2026.05.05 | ₩57,822 | ₩58,693 | ₩57,822 | ₩57,902 | +0.14% | 309만 |
|---|
| 2026.05.04 | ₩58,009 | ₩58,800 | ₩57,581 | ₩57,661 | -0.60% | 274.2만 |
|---|
| 2026.05.01 | ₩59,175 | ₩59,249 | ₩58,030 | ₩58,170 | -1.70% | 207.5만 |
|---|
| 2026.04.30 | ₩58,599 | ₩59,631 | ₩58,525 | ₩59,483 | +1.51% | 277.5만 |
|---|
| 2026.04.29 | ₩59,524 | ₩59,885 | ₩58,251 | ₩58,706 | -1.37% | 238.3만 |
|---|
| 2026.04.28 | ₩60,234 | ₩60,582 | ₩59,122 | ₩59,510 | -1.20% | 203.8만 |
|---|
| 2026.04.27 | ₩59,175 | ₩60,147 | ₩59,175 | ₩59,497 | +0.54% | 273.9만 |
|---|
| 2026.04.24 | ₩60,314 | ₩60,314 | ₩58,834 | ₩59,202 | -1.84% | 292.3만 |
|---|
| 2026.04.23 | ₩60,998 | ₩61,547 | ₩59,671 | ₩60,328 | -1.10% | 308.3만 |
|---|
| 2026.04.22 | ₩61,574 | ₩62,110 | ₩60,770 | ₩61,266 | -0.50% | 631.1만 |
|---|
| 2026.04.21 | ₩62,244 | ₩63,008 | ₩60,817 | ₩61,239 | -1.61% | 552만 |
|---|
| 2026.04.20 | ₩60,475 | ₩62,706 | ₩60,462 | ₩62,043 | +2.59% | 462.3만 |
|---|
| 2026.04.17 | ₩59,162 | ₩61,427 | ₩58,385 | ₩60,783 | +2.74% | 759.6만 |
|---|
| 2026.04.16 | ₩56,629 | ₩57,272 | ₩55,999 | ₩56,227 | -0.71% | 521.7만 |
|---|
| 2026.04.15 | ₩57,420 | ₩57,795 | ₩56,509 | ₩56,602 | -1.42% | 342.3만 |
|---|
| 2026.04.14 | ₩56,361 | ₩57,326 | ₩56,267 | ₩57,045 | +1.21% | 287.1만 |
|---|
| 2026.04.13 | ₩54,820 | ₩56,254 | ₩54,740 | ₩56,200 | +2.52% | 192.8만 |
|---|
| 2026.04.10 | ₩55,973 | ₩55,979 | ₩55,128 | ₩55,303 | -1.20% | 262.2만 |
|---|
| 2026.04.09 | ₩55,691 | ₩56,254 | ₩55,222 | ₩56,013 | +0.58% | 303.4만 |
|---|
| 2026.04.08 | ₩56,040 | ₩56,763 | ₩55,504 | ₩55,892 | -0.26% | 409.1만 |
|---|
| 2026.04.07 | ₩53,762 | ₩54,164 | ₩53,118 | ₩53,989 | +0.42% | 278.7만 |
|---|
| 2026.04.06 | ₩53,440 | ₩54,150 | ₩53,333 | ₩54,030 | +1.10% | 273.9만 |
|---|
| 2026.04.02 | ₩52,381 | ₩54,109 | ₩51,752 | ₩53,386 | +1.92% | 231.1만 |
|---|
| 2026.04.01 | ₩53,266 | ₩53,587 | ₩52,623 | ₩53,293 | +0.05% | 282.6만 |
|---|
| 2026.03.31 | ₩51,805 | ₩52,944 | ₩51,269 | ₩52,569 | +1.47% | 382.2만 |
|---|
| 2026.03.30 | ₩50,934 | ₩51,769 | ₩50,452 | ₩50,800 | -0.26% | 363.1만 |
|---|
| 2026.03.27 | ₩51,966 | ₩52,013 | ₩50,499 | ₩50,639 | -2.55% | 285.6만 |
|---|
| 2026.03.26 | ₩52,247 | ₩53,011 | ₩52,060 | ₩52,448 | +0.38% | 253.5만 |
|---|
| 2026.03.25 | ₩53,547 | ₩53,916 | ₩52,160 | ₩52,569 | -1.83% | 276.4만 |
|---|
| 2026.03.24 | ₩51,778 | ₩53,420 | ₩51,778 | ₩52,958 | +2.28% | 331.7만 |
|---|
| 2026.03.23 | ₩52,261 | ₩53,406 | ₩52,033 | ₩52,556 | +0.56% | 378.3만 |
|---|
| 2026.03.20 | ₩50,921 | ₩52,073 | ₩50,686 | ₩51,497 | +1.13% | 526.6만 |
|---|
| 2026.03.19 | ₩49,755 | ₩51,256 | ₩49,541 | ₩51,041 | +2.59% | 448.2만 |
|---|
| 2026.03.18 | ₩49,755 | ₩50,954 | ₩49,755 | ₩50,371 | +1.24% | 524.9만 |
|---|
| 2026.03.17 | ₩48,991 | ₩50,338 | ₩48,978 | ₩50,063 | +2.19% | 488.9만 |
|---|
| 2026.03.16 | ₩48,871 | ₩49,581 | ₩48,174 | ₩48,187 | -1.40% | 380.1만 |
|---|
| 2026.03.13 | ₩49,715 | ₩50,036 | ₩48,348 | ₩48,428 | -2.59% | 373.7만 |
|---|
| 2026.03.12 | ₩48,254 | ₩49,420 | ₩48,134 | ₩49,366 | +2.30% | 431만 |
|---|
| 2026.03.11 | ₩49,983 | ₩50,304 | ₩48,884 | ₩49,380 | -1.21% | 405.1만 |
|---|
| 2026.03.10 | ₩51,899 | ₩52,167 | ₩50,090 | ₩50,090 | -3.49% | 455.5만 |
|---|
| 2026.03.09 | ₩49,969 | ₩51,698 | ₩48,991 | ₩51,510 | +3.08% | 540.3만 |
|---|
| 2026.03.06 | ₩52,046 | ₩52,093 | ₩50,693 | ₩51,015 | -1.98% | 519.6만 |
|---|
| 2026.03.05 | ₩53,601 | ₩54,362 | ₩52,958 | ₩53,467 | -0.25% | 310.8만 |
|---|
| 2026.03.04 | ₩53,802 | ₩54,432 | ₩53,494 | ₩54,150 | +0.65% | 369.4만 |
|---|
| 2026.03.03 | ₩51,819 | ₩54,030 | ₩51,323 | ₩53,440 | +3.13% | 288.5만 |
|---|
| 2026.03.02 | ₩51,336 | ₩53,500 | ₩50,720 | ₩53,266 | +3.76% | 309만 |
|---|
| 2026.02.27 | ₩55,035 | ₩55,370 | ₩51,959 | ₩52,850 | -3.97% | 648.9만 |
|---|
| 2026.02.26 | ₩55,879 | ₩56,683 | ₩55,765 | ₩56,200 | +0.58% | 380.9만 |
|---|
| 2026.02.25 | ₩54,793 | ₩55,819 | ₩54,418 | ₩55,597 | +1.47% | 221.8만 |
|---|
| 2026.02.24 | ₩53,400 | ₩55,437 | ₩53,105 | ₩54,284 | +1.66% | 427.3만 |
|---|
| 2026.02.23 | ₩56,107 | ₩56,576 | ₩53,065 | ₩53,561 | -4.54% | 388.4만 |
|---|
| 2026.02.20 | ₩55,999 | ₩56,462 | ₩55,142 | ₩56,442 | +0.79% | 306.4만 |
|---|
| 2026.02.19 | ₩55,879 | ₩56,254 | ₩55,139 | ₩56,147 | +0.48% | 263.8만 |
|---|
| 2026.02.18 | ₩55,463 | ₩56,824 | ₩55,437 | ₩56,415 | +1.72% | 382.6만 |
|---|
| 2026.02.17 | ₩55,182 | ₩56,120 | ₩54,458 | ₩55,329 | +0.27% | 380.8만 |
|---|
| 2026.02.13 | ₩54,579 | ₩54,927 | ₩53,810 | ₩54,673 | +0.17% | 304.7만 |
|---|
| 2026.02.12 | ₩56,267 | ₩56,596 | ₩53,105 | ₩54,713 | -2.76% | 557.9만 |
|---|
| 2026.02.11 | ₩56,964 | ₩57,494 | ₩55,155 | ₩55,852 | -1.95% | 319.2만 |
|---|
| 2026.02.10 | ₩56,415 | ₩57,487 | ₩56,100 | ₩56,803 | +0.69% | 311.8만 |
|---|
| 2026.02.09 | ₩56,415 | ₩57,205 | ₩56,200 | ₩56,334 | -0.14% | 395.6만 |
|---|
| 2026.02.06 | ₩57,085 | ₩57,473 | ₩56,623 | ₩56,696 | -0.68% | 371.8만 |
|---|
| 2026.02.05 | ₩57,179 | ₩57,540 | ₩55,041 | ₩56,455 | -1.27% | 385.1만 |
|---|
| 2026.02.04 | ₩56,495 | ₩58,505 | ₩56,495 | ₩58,076 | +2.80% | 392.3만 |
|---|
| 2026.02.03 | ₩56,656 | ₩57,607 | ₩55,798 | ₩56,361 | -0.52% | 370.9만 |
|---|
| 2026.02.02 | ₩56,200 | ₩56,844 | ₩55,276 | ₩56,495 | +0.52% | 349.1만 |
|---|
| 2026.01.30 | ₩57,299 | ₩57,808 | ₩56,361 | ₩56,656 | -1.12% | 402.3만 |
|---|
| 2026.01.29 | ₩57,527 | ₩58,103 | ₩56,683 | ₩57,567 | +0.07% | 299.6만 |
|---|
| 2026.01.28 | ₩57,581 | ₩57,822 | ₩56,187 | ₩56,683 | -1.56% | 549.6만 |
|---|
| 2026.01.27 | ₩56,509 | ₩57,949 | ₩56,281 | ₩57,473 | +1.71% | 578.3만 |
|---|
| 2026.01.26 | ₩55,986 | ₩56,683 | ₩55,423 | ₩56,562 | +1.03% | 389.6만 |
|---|
| 2026.01.23 | ₩55,825 | ₩56,154 | ₩55,088 | ₩55,088 | -1.32% | 380.1만 |
|---|
| 2026.01.22 | ₩57,219 | ₩58,050 | ₩55,765 | ₩56,267 | -1.66% | 541.3만 |
|---|
| 2026.01.21 | ₩54,251 | ₩57,782 | ₩53,196 | ₩56,857 | +4.80% | 922.6만 |
|---|
| 2026.01.20 | ₩56,991 | ₩58,063 | ₩56,542 | ₩56,844 | -0.26% | 528.6만 |
|---|
| 2026.01.16 | ₩58,545 | ₩59,102 | ₩58,344 | ₩58,438 | -0.18% | 454.6만 |
|---|
| 2026.01.15 | ₩59,497 | ₩59,502 | ₩58,418 | ₩58,492 | -1.69% | 281.5만 |
|---|
| 2026.01.14 | ₩58,411 | ₩58,840 | ₩57,728 | ₩58,787 | +0.64% | 281.1만 |
|---|
| 2026.01.13 | ₩59,416 | ₩59,658 | ₩58,499 | ₩58,612 | -1.35% | 268.1만 |
|---|
| 2026.01.12 | ₩59,899 | ₩60,368 | ₩58,961 | ₩59,457 | -0.74% | 444만 |
|---|
| 2026.01.09 | ₩61,815 | ₩62,284 | ₩60,770 | ₩61,266 | -0.89% | 307.7만 |
|---|
| 2026.01.08 | ₩62,445 | ₩62,807 | ₩61,494 | ₩61,520 | -1.48% | 380만 |
|---|
| 2026.01.07 | ₩62,981 | ₩62,981 | ₩61,413 | ₩62,378 | -0.96% | 296.3만 |
|---|
| 2026.01.06 | ₩62,767 | ₩63,343 | ₩61,748 | ₩63,061 | +0.47% | 336만 |
|---|
| 2026.01.05 | ₩61,159 | ₩63,155 | ₩61,159 | ₩62,485 | +2.17% | 227.6만 |
|---|
| 2026.01.02 | ₩60,917 | ₩61,413 | ₩60,247 | ₩61,319 | +0.66% | 214.6만 |
|---|
| 2025.12.31 | ₩61,199 | ₩61,306 | ₩60,623 | ₩60,690 | -0.83% | 136.9만 |
|---|
| 2025.12.30 | ₩61,293 | ₩61,437 | ₩60,971 | ₩61,092 | -0.33% | 202.3만 |
|---|
| 2025.12.29 | ₩61,775 | ₩61,881 | ₩61,212 | ₩61,333 | -0.72% | 124.1만 |
|---|
| 2025.12.26 | ₩62,030 | ₩62,231 | ₩61,654 | ₩61,989 | -0.06% | 101.4만 |
|---|
| 2025.12.24 | ₩62,244 | ₩62,566 | ₩61,989 | ₩62,030 | -0.34% | 73.7만 |
|---|
| 2025.12.23 | ₩62,204 | ₩62,693 | ₩61,976 | ₩62,217 | +0.02% | 262.3만 |
|---|
| 2025.12.22 | ₩61,520 | ₩62,432 | ₩61,487 | ₩62,190 | +1.09% | 230.4만 |
|---|
| 2025.12.19 | ₩60,971 | ₩61,480 | ₩60,649 | ₩61,226 | +0.42% | 377.7만 |
|---|
| 2025.12.18 | ₩60,301 | ₩61,520 | ₩60,167 | ₩60,891 | +0.98% | 292만 |
|---|
| 2025.12.17 | ₩60,261 | ₩60,609 | ₩59,564 | ₩59,818 | -0.73% | 260.6만 |
|---|
| 2025.12.16 | ₩60,314 | ₩60,556 | ₩59,122 | ₩59,403 | -1.51% | 214.3만 |
|---|
| 2025.12.15 | ₩61,118 | ₩61,118 | ₩59,678 | ₩60,100 | -1.67% | 287.5만 |
|---|
| 2025.12.12 | ₩61,654 | ₩61,963 | ₩60,113 | ₩60,556 | -1.78% | 317.3만 |
|---|
| 2025.12.11 | ₩59,671 | ₩61,614 | ₩59,671 | ₩61,400 | +2.90% | 414.2만 |
|---|
| 2025.12.10 | ₩58,854 | ₩60,422 | ₩58,170 | ₩59,617 | +1.30% | 920.7만 |
|---|
| 2025.12.09 | ₩57,045 | ₩57,567 | ₩56,669 | ₩56,736 | -0.54% | 224.5만 |
|---|
| 2025.12.08 | ₩56,911 | ₩57,929 | ₩56,026 | ₩57,152 | +0.42% | 430.7만 |
|---|
| 2025.12.05 | ₩56,750 | ₩57,266 | ₩56,495 | ₩56,803 | +0.09% | 259.5만 |
|---|
| 2025.12.04 | ₩55,919 | ₩57,219 | ₩55,731 | ₩56,844 | +1.65% | 258.2만 |
|---|
| 2025.12.03 | ₩55,209 | ₩56,053 | ₩55,195 | ₩55,959 | +1.36% | 235.7만 |
|---|
| 2025.12.02 | ₩55,758 | ₩55,865 | ₩54,907 | ₩55,182 | -1.03% | 397.8만 |
|---|
| 2025.12.01 | ₩55,035 | ₩55,966 | ₩54,907 | ₩55,530 | +0.90% | 246.2만 |
|---|
| 2025.11.28 | ₩55,329 | ₩55,544 | ₩54,994 | ₩55,343 | +0.02% | 82.5만 |
|---|
| 2025.11.26 | ₩54,834 | ₩55,644 | ₩54,700 | ₩55,142 | +0.56% | 190.5만 |
|---|
| 2025.11.25 | ₩53,427 | ₩54,847 | ₩53,199 | ₩54,592 | +2.18% | 379.6만 |
|---|
| 2025.11.24 | ₩51,819 | ₩53,246 | ₩51,591 | ₩53,118 | +2.51% | 329.5만 |
|---|
| 2025.11.21 | ₩50,626 | ₩52,891 | ₩50,432 | ₩51,564 | +1.85% | 365.5만 |
|---|
| 2025.11.20 | ₩52,127 | ₩52,931 | ₩50,264 | ₩50,345 | -3.42% | 302.5만 |
|---|
| 2025.11.19 | ₩50,599 | ₩51,624 | ₩50,465 | ₩51,457 | +1.69% | 236.8만 |
|---|
| 2025.11.18 | ₩50,050 | ₩50,834 | ₩49,822 | ₩50,452 | +0.80% | 365.3만 |
|---|
| 2025.11.17 | ₩52,381 | ₩52,381 | ₩50,237 | ₩50,532 | -3.53% | 250.7만 |
|---|
| 2025.11.14 | ₩51,899 | ₩52,676 | ₩51,551 | ₩52,649 | +1.45% | 258만 |
|---|
| 2025.11.13 | ₩53,453 | ₩53,902 | ₩52,206 | ₩52,542 | -1.70% | 280.2만 |
|---|
| 2025.11.12 | ₩52,971 | ₩54,110 | ₩52,971 | ₩53,989 | +1.92% | 258.3만 |
|---|
| 2025.11.11 | ₩52,783 | ₩53,239 | ₩52,060 | ₩52,891 | +0.20% | 178.6만 |
|---|
| 2025.11.10 | ₩52,931 | ₩53,453 | ₩52,281 | ₩52,623 | -0.58% | 299.7만 |
|---|
| 2025.11.07 | ₩51,430 | ₩52,649 | ₩51,001 | ₩52,623 | +2.32% | 277.2만 |
|---|
| 2025.11.06 | ₩53,628 | ₩54,032 | ₩51,671 | ₩51,765 | -3.47% | 444.9만 |
|---|
| 2025.11.05 | ₩53,159 | ₩53,963 | ₩52,462 | ₩53,534 | +0.71% | 338.5만 |
|---|
| 2025.11.04 | ₩52,140 | ₩53,936 | ₩51,725 | ₩53,092 | +1.82% | 408.2만 |
|---|
| 2025.11.03 | ₩51,832 | ₩53,360 | ₩51,229 | ₩52,770 | +1.81% | 296.6만 |
|---|
| 2025.10.31 | ₩52,046 | ₩52,314 | ₩51,591 | ₩52,221 | +0.33% | 247.4만 |
|---|
| 2025.10.30 | ₩53,453 | ₩53,762 | ₩52,375 | ₩52,529 | -1.73% | 298.7만 |
|---|
| 2025.10.29 | ₩54,070 | ₩54,713 | ₩53,212 | ₩53,561 | -0.94% | 357.9만 |
|---|
| 2025.10.28 | ₩55,477 | ₩55,591 | ₩54,284 | ₩54,713 | -1.38% | 187.9만 |
|---|
| 2025.10.27 | ₩56,616 | ₩56,830 | ₩55,316 | ₩55,329 | -2.27% | 251.6만 |
|---|
| 2025.10.24 | ₩55,798 | ₩56,489 | ₩55,209 | ₩56,026 | +0.41% | 259.9만 |
|---|
| 2025.10.23 | ₩54,753 | ₩55,189 | ₩54,311 | ₩54,968 | +0.39% | 225.6만 |
|---|
| 2025.10.22 | ₩55,142 | ₩55,142 | ₩53,561 | ₩54,405 | -1.34% | 395.3만 |
|---|
| 2025.10.21 | ₩54,458 | ₩56,187 | ₩54,351 | ₩54,914 | +0.84% | 299.5만 |
|---|
| 2025.10.20 | ₩54,700 | ₩54,820 | ₩53,319 | ₩54,271 | -0.78% | 415.6만 |
|---|
| 2025.10.17 | ₩53,601 | ₩55,289 | ₩51,859 | ₩53,360 | -0.45% | 897.8만 |
|---|
| 2025.10.16 | ₩53,132 | ₩53,594 | ₩51,336 | ₩51,524 | -3.03% | 597.2만 |
|---|
| 2025.10.15 | ₩53,855 | ₩54,164 | ₩52,663 | ₩53,199 | -1.22% | 297.3만 |
|---|
| 2025.10.14 | ₩50,278 | ₩54,164 | ₩50,264 | ₩53,520 | +6.45% | 518.6만 |
|---|
| 2025.10.13 | ₩50,197 | ₩51,189 | ₩50,197 | ₩50,747 | +1.09% | 285.1만 |
|---|
| 2025.10.10 | ₩53,038 | ₩53,038 | ₩49,500 | ₩49,527 | -6.62% | 395.9만 |
|---|