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 | ₩50,632 | ₩50,732 | ₩50,135 | ₩50,430 | -0.40% | 306.3만 |
| 2026.10.08 | ₩49,652 | ₩50,752 | ₩49,652 | ₩50,752 | +2.22% | 438.2만 |
| 2026.10.07 | ₩49,760 | ₩50,269 | ₩49,558 | ₩50,135 | +0.75% | 404.7만 |
| 2026.10.06 | ₩51,088 | ₩51,276 | ₩50,323 | ₩50,471 | -1.21% | 412.2만 |
| 2026.10.05 | ₩50,658 | ₩51,074 | ₩50,477 | ₩50,484 | -0.34% | 471.2만 |
| 2026.10.02 | ₩51,007 | ₩51,477 | ₩50,578 | ₩50,860 | -0.29% | 372만 |
| 2026.10.01 | ₩49,974 | ₩50,511 | ₩49,169 | ₩50,511 | +1.07% | 516.7만 |
| 2026.09.30 | ₩50,115 | ₩50,516 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,471 |
| +0.71% |
| 486.1만 |
| 2026.09.29 | ₩51,249 | ₩51,497 | ₩50,310 | ₩50,726 | -1.02% | 358.7만 |
|---|
| 2026.09.28 | ₩51,987 | ₩51,987 | ₩51,061 | ₩51,235 | -1.45% | 338.2만 |
|---|
| 2026.09.25 | ₩51,987 | ₩52,295 | ₩51,235 | ₩52,040 | +0.10% | 291.7만 |
|---|
| 2026.09.24 | ₩51,893 | ₩52,154 | ₩51,235 | ₩51,973 | +0.16% | 391.2만 |
|---|
| 2026.09.23 | ₩52,148 | ₩52,349 | ₩51,598 | ₩51,759 | -0.75% | 388.5만 |
|---|
| 2026.09.22 | ₩54,079 | ₩54,283 | ₩52,403 | ₩52,416 | -3.08% | 366.5만 |
|---|
| 2026.09.21 | ₩54,187 | ₩54,200 | ₩53,489 | ₩53,516 | -1.24% | 253.7만 |
|---|
| 2026.09.18 | ₩54,294 | ₩54,316 | ₩53,462 | ₩53,664 | -1.16% | 542만 |
|---|
| 2026.09.17 | ₩54,871 | ₩54,965 | ₩54,375 | ₩54,469 | -0.73% | 348.4만 |
|---|
| 2026.09.16 | ₩55,622 | ₩55,837 | ₩53,643 | ₩54,079 | -2.77% | 568.3만 |
|---|
| 2026.09.15 | ₩55,797 | ₩56,099 | ₩53,449 | ₩55,783 | -0.02% | 626.4만 |
|---|
| 2026.09.14 | ₩56,105 | ₩56,863 | ₩55,951 | ₩56,266 | +0.29% | 260.8만 |
|---|
| 2026.09.11 | ₩57,313 | ₩57,326 | ₩55,515 | ₩56,441 | -1.52% | 354.3만 |
|---|
| 2026.09.10 | ₩56,065 | ₩56,588 | ₩55,488 | ₩56,575 | +0.91% | 378.8만 |
|---|
| 2026.09.09 | ₩56,481 | ₩56,823 | ₩55,857 | ₩56,119 | -0.64% | 345.3만 |
|---|
| 2026.09.08 | ₩57,890 | ₩58,091 | ₩56,696 | ₩56,722 | -2.02% | 212.7만 |
|---|
| 2026.09.04 | ₩57,796 | ₩58,929 | ₩57,796 | ₩58,668 | +1.51% | 156만 |
|---|
| 2026.09.03 | ₩57,903 | ₩58,534 | ₩57,682 | ₩58,480 | +1.00% | 271.1만 |
|---|
| 2026.09.02 | ₩56,682 | ₩58,507 | ₩56,682 | ₩57,232 | +0.97% | 314.6만 |
|---|
| 2026.09.01 | ₩56,119 | ₩56,910 | ₩55,985 | ₩56,146 | +0.05% | 318.3만 |
|---|
| 2026.08.31 | ₩56,307 | ₩56,702 | ₩55,622 | ₩56,629 | +0.57% | 343.1만 |
|---|
| 2026.08.28 | ₩57,366 | ₩57,655 | ₩56,414 | ₩56,588 | -1.36% | 223.5만 |
|---|
| 2026.08.27 | ₩56,857 | ₩57,796 | ₩56,468 | ₩57,340 | +0.85% | 373.7만 |
|---|
| 2026.08.26 | ₩57,433 | ₩57,561 | ₩56,971 | ₩57,071 | -0.63% | 233.3만 |
|---|
| 2026.08.25 | ₩57,205 | ₩57,286 | ₩56,669 | ₩57,152 | -0.09% | 537.3만 |
|---|
| 2026.08.24 | ₩57,688 | ₩58,131 | ₩56,917 | ₩56,950 | -1.28% | 253.1만 |
|---|
| 2026.08.21 | ₩57,179 | ₩57,863 | ₩57,129 | ₩57,594 | +0.73% | 250.4만 |
|---|
| 2026.08.20 | ₩57,474 | ₩57,823 | ₩56,315 | ₩56,736 | -1.28% | 300.7만 |
|---|
| 2026.08.19 | ₩58,949 | ₩58,949 | ₩57,823 | ₩57,836 | -1.89% | 273.3만 |
|---|
| 2026.08.18 | ₩58,453 | ₩58,983 | ₩58,366 | ₩58,534 | +0.14% | 195.9만 |
|---|
| 2026.08.17 | ₩59,754 | ₩59,942 | ₩58,480 | ₩58,507 | -2.09% | 299만 |
|---|
| 2026.08.14 | ₩59,768 | ₩60,573 | ₩59,526 | ₩60,251 | +0.81% | 221.1만 |
|---|
| 2026.08.13 | ₩59,795 | ₩60,143 | ₩59,245 | ₩59,835 | +0.07% | 219만 |
|---|
| 2026.08.12 | ₩59,070 | ₩59,540 | ₩58,507 | ₩59,365 | +0.50% | 293.2만 |
|---|
| 2026.08.11 | ₩58,748 | ₩59,600 | ₩58,748 | ₩58,963 | +0.37% | 201.9만 |
|---|
| 2026.08.10 | ₩58,265 | ₩59,339 | ₩57,984 | ₩58,748 | +0.83% | 426.1만 |
|---|
| 2026.08.07 | ₩59,070 | ₩59,385 | ₩58,393 | ₩58,654 | -0.70% | 320.5만 |
|---|
| 2026.08.06 | ₩59,942 | ₩60,197 | ₩59,064 | ₩59,110 | -1.39% | 225.9만 |
|---|
| 2026.08.05 | ₩60,425 | ₩60,747 | ₩59,902 | ₩60,023 | -0.67% | 215.8만 |
|---|
| 2026.08.04 | ₩59,110 | ₩60,606 | ₩59,110 | ₩60,358 | +2.11% | 329.2만 |
|---|
| 2026.08.03 | ₩58,306 | ₩59,781 | ₩58,205 | ₩59,124 | +1.40% | 235.3만 |
|---|
| 2026.07.31 | ₩58,077 | ₩58,413 | ₩57,326 | ₩58,131 | +0.09% | 180.9만 |
|---|
| 2026.07.30 | ₩58,145 | ₩58,654 | ₩57,353 | ₩58,332 | +0.32% | 215.8만 |
|---|
| 2026.07.29 | ₩58,641 | ₩59,647 | ₩57,594 | ₩57,621 | -1.74% | 327.3만 |
|---|
| 2026.07.28 | ₩58,641 | ₩59,560 | ₩58,145 | ₩59,178 | +0.92% | 356.2만 |
|---|
| 2026.07.27 | ₩58,279 | ₩59,003 | ₩58,104 | ₩58,601 | +0.55% | 337.8만 |
|---|
| 2026.07.24 | ₩58,896 | ₩59,875 | ₩56,629 | ₩57,581 | -2.23% | 592.3만 |
|---|
| 2026.07.23 | ₩59,030 | ₩59,124 | ₩58,185 | ₩58,990 | -0.07% | 237.2만 |
|---|
| 2026.07.22 | ₩59,432 | ₩60,050 | ₩58,453 | ₩59,929 | +0.84% | 481.9만 |
|---|
| 2026.07.21 | ₩60,009 | ₩61,324 | ₩58,668 | ₩59,607 | -0.67% | 670.4만 |
|---|
| 2026.07.20 | ₩61,405 | ₩61,572 | ₩60,700 | ₩61,069 | -0.55% | 354.7만 |
|---|
| 2026.07.17 | ₩61,968 | ₩62,760 | ₩60,848 | ₩61,230 | -1.19% | 314.9만 |
|---|
| 2026.07.16 | ₩62,330 | ₩62,800 | ₩61,874 | ₩62,786 | +0.73% | 302.4만 |
|---|
| 2026.07.15 | ₩61,217 | ₩62,686 | ₩61,163 | ₩62,169 | +1.56% | 331.5만 |
|---|
| 2026.07.14 | ₩60,600 | ₩61,284 | ₩60,392 | ₩60,841 | +0.40% | 270.4만 |
|---|
| 2026.07.13 | ₩61,297 | ₩61,579 | ₩60,170 | ₩60,533 | -1.25% | 243.3만 |
|---|
| 2026.07.10 | ₩61,364 | ₩61,727 | ₩60,747 | ₩61,163 | -0.33% | 200.8만 |
|---|
| 2026.07.09 | ₩59,942 | ₩60,935 | ₩59,682 | ₩60,519 | +0.96% | 197.5만 |
|---|
| 2026.07.08 | ₩60,304 | ₩60,559 | ₩58,574 | ₩59,674 | -1.05% | 352.4만 |
|---|
| 2026.07.07 | ₩62,491 | ₩62,491 | ₩60,707 | ₩60,908 | -2.53% | 236.5만 |
|---|
| 2026.07.06 | ₩60,922 | ₩62,055 | ₩60,922 | ₩62,022 | +1.81% | 170.2만 |
|---|
| 2026.07.02 | ₩62,424 | ₩62,612 | ₩59,949 | ₩60,801 | -2.60% | 333만 |
|---|
| 2026.07.01 | ₩61,861 | ₩62,451 | ₩61,177 | ₩61,820 | -0.07% | 301.6만 |
|---|
| 2026.06.30 | ₩63,256 | ₩63,296 | ₩61,592 | ₩61,646 | -2.55% | 341만 |
|---|
| 2026.06.29 | ₩63,095 | ₩63,444 | ₩62,397 | ₩63,390 | +0.47% | 303.3만 |
|---|
| 2026.06.26 | ₩62,330 | ₩63,377 | ₩61,680 | ₩63,283 | +1.53% | 509.8만 |
|---|
| 2026.06.25 | ₩61,713 | ₩63,243 | ₩61,505 | ₩62,142 | +0.70% | 263.1만 |
|---|
| 2026.06.24 | ₩60,600 | ₩61,847 | ₩60,600 | ₩61,123 | +0.86% | 190.3만 |
|---|
| 2026.06.23 | ₩60,465 | ₩61,112 | ₩60,157 | ₩60,680 | +0.36% | 219.4만 |
|---|
| 2026.06.22 | ₩60,734 | ₩61,901 | ₩60,680 | ₩61,136 | +0.66% | 263.4만 |
|---|
| 2026.06.18 | ₩61,727 | ₩62,330 | ₩60,948 | ₩61,029 | -1.13% | 423만 |
|---|
| 2026.06.17 | ₩61,378 | ₩63,310 | ₩60,506 | ₩61,042 | -0.55% | 380.4만 |
|---|
| 2026.06.16 | ₩61,418 | ₩61,673 | ₩61,096 | ₩61,257 | -0.26% | 300.6만 |
|---|
| 2026.06.15 | ₩60,653 | ₩61,935 | ₩60,606 | ₩60,962 | +0.51% | 341.6만 |
|---|
| 2026.06.12 | ₩58,882 | ₩59,741 | ₩58,379 | ₩59,526 | +1.09% | 341.1만 |
|---|
| 2026.06.11 | ₩56,454 | ₩58,574 | ₩55,810 | ₩58,346 | +3.35% | 368.9만 |
|---|
| 2026.06.10 | ₩57,970 | ₩58,104 | ₩56,146 | ₩56,186 | -3.08% | 399.4만 |
|---|
| 2026.06.09 | ₩57,514 | ₩58,896 | ₩57,487 | ₩58,158 | +1.12% | 551만 |
|---|
| 2026.06.08 | ₩56,830 | ₩57,554 | ₩56,226 | ₩56,857 | +0.05% | 399.7만 |
|---|
| 2026.06.05 | ₩56,883 | ₩57,400 | ₩56,615 | ₩57,380 | +0.87% | 327.6만 |
|---|
| 2026.06.04 | ₩55,649 | ₩57,460 | ₩55,465 | ₩56,897 | +2.24% | 272.3만 |
|---|
| 2026.06.03 | ₩55,689 | ₩56,132 | ₩54,911 | ₩54,911 | -1.40% | 299만 |
|---|
| 2026.06.02 | ₩55,904 | ₩57,152 | ₩55,783 | ₩56,575 | +1.20% | 297.7만 |
|---|
| 2026.06.01 | ₩57,044 | ₩57,165 | ₩56,340 | ₩56,414 | -1.11% | 282.8만 |
|---|
| 2026.05.29 | ₩57,474 | ₩58,171 | ₩57,212 | ₩57,433 | -0.07% | 501.2만 |
|---|
| 2026.05.28 | ₩57,272 | ₩57,863 | ₩56,454 | ₩57,420 | +0.26% | 482만 |
|---|
| 2026.05.27 | ₩57,688 | ₩58,252 | ₩57,306 | ₩57,608 | -0.14% | 295.2만 |
|---|
| 2026.05.26 | ₩57,111 | ₩58,010 | ₩57,111 | ₩57,340 | +0.40% | 312.4만 |
|---|
| 2026.05.22 | ₩57,433 | ₩57,608 | ₩56,655 | ₩56,816 | -1.07% | 256.6만 |
|---|
| 2026.05.21 | ₩56,870 | ₩57,943 | ₩56,187 | ₩57,353 | +0.85% | 277.9만 |
|---|
| 2026.05.20 | ₩55,274 | ₩57,380 | ₩54,495 | ₩57,179 | +3.45% | 251.8만 |
|---|
| 2026.05.19 | ₩56,494 | ₩56,615 | ₩54,630 | ₩54,804 | -2.99% | 350.5만 |
|---|
| 2026.05.18 | ₩56,468 | ₩57,319 | ₩56,266 | ₩56,494 | +0.05% | 194.4만 |
|---|
| 2026.05.15 | ₩56,857 | ₩57,019 | ₩55,770 | ₩56,333 | -0.92% | 262.9만 |
|---|
| 2026.05.14 | ₩56,548 | ₩57,340 | ₩56,508 | ₩56,843 | +0.52% | 199.7만 |
|---|
| 2026.05.13 | ₩57,219 | ₩57,219 | ₩55,824 | ₩55,958 | -2.20% | 282.4만 |
|---|
| 2026.05.12 | ₩57,420 | ₩57,548 | ₩56,541 | ₩57,474 | +0.09% | 279.6만 |
|---|
| 2026.05.11 | ₩59,365 | ₩59,701 | ₩57,091 | ₩57,340 | -3.41% | 334만 |
|---|
| 2026.05.08 | ₩58,923 | ₩59,379 | ₩58,232 | ₩59,352 | +0.73% | 465.7만 |
|---|
| 2026.05.07 | ₩59,473 | ₩59,781 | ₩58,104 | ₩58,748 | -1.22% | 329.2만 |
|---|
| 2026.05.06 | ₩59,178 | ₩60,090 | ₩59,178 | ₩59,432 | +0.43% | 356.6만 |
|---|
| 2026.05.05 | ₩57,890 | ₩58,762 | ₩57,890 | ₩57,970 | +0.14% | 309만 |
|---|
| 2026.05.04 | ₩58,077 | ₩58,869 | ₩57,648 | ₩57,729 | -0.60% | 274.2만 |
|---|
| 2026.05.01 | ₩59,245 | ₩59,318 | ₩58,098 | ₩58,238 | -1.70% | 207.5만 |
|---|
| 2026.04.30 | ₩58,668 | ₩59,701 | ₩58,594 | ₩59,553 | +1.51% | 277.5만 |
|---|
| 2026.04.29 | ₩59,593 | ₩59,956 | ₩58,319 | ₩58,775 | -1.37% | 238.3만 |
|---|
| 2026.04.28 | ₩60,304 | ₩60,653 | ₩59,191 | ₩59,580 | -1.20% | 203.8만 |
|---|
| 2026.04.27 | ₩59,245 | ₩60,217 | ₩59,245 | ₩59,567 | +0.54% | 273.9만 |
|---|
| 2026.04.24 | ₩60,385 | ₩60,385 | ₩58,903 | ₩59,271 | -1.84% | 292.3만 |
|---|
| 2026.04.23 | ₩61,069 | ₩61,619 | ₩59,741 | ₩60,398 | -1.10% | 308.3만 |
|---|
| 2026.04.22 | ₩61,646 | ₩62,183 | ₩60,841 | ₩61,337 | -0.50% | 631.1만 |
|---|
| 2026.04.21 | ₩62,317 | ₩63,082 | ₩60,888 | ₩61,311 | -1.61% | 552만 |
|---|
| 2026.04.20 | ₩60,546 | ₩62,780 | ₩60,533 | ₩62,116 | +2.59% | 462.3만 |
|---|
| 2026.04.17 | ₩59,231 | ₩61,498 | ₩58,453 | ₩60,855 | +2.74% | 759.6만 |
|---|
| 2026.04.16 | ₩56,696 | ₩57,340 | ₩56,065 | ₩56,293 | -0.71% | 521.7만 |
|---|
| 2026.04.15 | ₩57,487 | ₩57,863 | ₩56,575 | ₩56,669 | -1.42% | 342.3만 |
|---|
| 2026.04.14 | ₩56,427 | ₩57,393 | ₩56,333 | ₩57,111 | +1.21% | 287.1만 |
|---|
| 2026.04.13 | ₩54,884 | ₩56,320 | ₩54,804 | ₩56,266 | +2.52% | 192.8만 |
|---|
| 2026.04.10 | ₩56,038 | ₩56,045 | ₩55,193 | ₩55,367 | -1.20% | 262.2만 |
|---|
| 2026.04.09 | ₩55,756 | ₩56,320 | ₩55,287 | ₩56,078 | +0.58% | 303.4만 |
|---|
| 2026.04.08 | ₩56,105 | ₩56,830 | ₩55,569 | ₩55,958 | -0.26% | 409.1만 |
|---|
| 2026.04.07 | ₩53,825 | ₩54,227 | ₩53,181 | ₩54,053 | +0.42% | 278.7만 |
|---|
| 2026.04.06 | ₩53,503 | ₩54,214 | ₩53,395 | ₩54,093 | +1.10% | 273.9만 |
|---|
| 2026.04.02 | ₩52,443 | ₩54,172 | ₩51,812 | ₩53,449 | +1.92% | 231.1만 |
|---|
| 2026.04.01 | ₩53,328 | ₩53,650 | ₩52,684 | ₩53,355 | +0.05% | 282.6만 |
|---|
| 2026.03.31 | ₩51,866 | ₩53,006 | ₩51,329 | ₩52,631 | +1.47% | 382.2만 |
|---|
| 2026.03.30 | ₩50,994 | ₩51,830 | ₩50,511 | ₩50,860 | -0.26% | 363.1만 |
|---|
| 2026.03.27 | ₩52,027 | ₩52,074 | ₩50,558 | ₩50,699 | -2.55% | 285.6만 |
|---|
| 2026.03.26 | ₩52,309 | ₩53,073 | ₩52,121 | ₩52,510 | +0.38% | 253.5만 |
|---|
| 2026.03.25 | ₩53,610 | ₩53,979 | ₩52,221 | ₩52,631 | -1.83% | 276.4만 |
|---|
| 2026.03.24 | ₩51,839 | ₩53,482 | ₩51,839 | ₩53,020 | +2.28% | 331.7만 |
|---|
| 2026.03.23 | ₩52,322 | ₩53,469 | ₩52,094 | ₩52,617 | +0.56% | 378.3만 |
|---|
| 2026.03.20 | ₩50,980 | ₩52,134 | ₩50,746 | ₩51,557 | +1.13% | 526.6만 |
|---|
| 2026.03.19 | ₩49,813 | ₩51,316 | ₩49,599 | ₩51,101 | +2.59% | 448.2만 |
|---|
| 2026.03.18 | ₩49,813 | ₩51,014 | ₩49,813 | ₩50,430 | +1.24% | 524.9만 |
|---|
| 2026.03.17 | ₩49,049 | ₩50,397 | ₩49,035 | ₩50,122 | +2.19% | 488.9만 |
|---|
| 2026.03.16 | ₩48,928 | ₩49,639 | ₩48,230 | ₩48,244 | -1.40% | 380.1만 |
|---|
| 2026.03.13 | ₩49,773 | ₩50,095 | ₩48,405 | ₩48,485 | -2.59% | 373.7만 |
|---|
| 2026.03.12 | ₩48,311 | ₩49,478 | ₩48,190 | ₩49,424 | +2.30% | 431만 |
|---|
| 2026.03.11 | ₩50,041 | ₩50,363 | ₩48,941 | ₩49,438 | -1.21% | 405.1만 |
|---|
| 2026.03.10 | ₩51,960 | ₩52,228 | ₩50,149 | ₩50,149 | -3.49% | 455.5만 |
|---|
| 2026.03.09 | ₩50,028 | ₩51,759 | ₩49,049 | ₩51,571 | +3.08% | 540.3만 |
|---|
| 2026.03.06 | ₩52,107 | ₩52,154 | ₩50,752 | ₩51,074 | -1.98% | 519.6만 |
|---|
| 2026.03.05 | ₩53,664 | ₩54,426 | ₩53,020 | ₩53,529 | -0.25% | 310.8만 |
|---|
| 2026.03.04 | ₩53,865 | ₩54,495 | ₩53,556 | ₩54,214 | +0.65% | 369.4만 |
|---|
| 2026.03.03 | ₩51,879 | ₩54,093 | ₩51,383 | ₩53,503 | +3.13% | 288.5만 |
|---|
| 2026.03.02 | ₩51,396 | ₩53,563 | ₩50,779 | ₩53,328 | +3.76% | 309만 |
|---|
| 2026.02.27 | ₩55,099 | ₩55,434 | ₩52,020 | ₩52,912 | -3.97% | 648.9만 |
|---|
| 2026.02.26 | ₩55,944 | ₩56,749 | ₩55,830 | ₩56,266 | +0.58% | 380.9만 |
|---|
| 2026.02.25 | ₩54,858 | ₩55,884 | ₩54,482 | ₩55,663 | +1.47% | 221.8만 |
|---|
| 2026.02.24 | ₩53,462 | ₩55,502 | ₩53,167 | ₩54,348 | +1.66% | 427.3만 |
|---|
| 2026.02.23 | ₩56,172 | ₩56,642 | ₩53,127 | ₩53,623 | -4.54% | 388.4만 |
|---|
| 2026.02.20 | ₩56,065 | ₩56,528 | ₩55,206 | ₩56,508 | +0.79% | 306.4만 |
|---|
| 2026.02.19 | ₩55,944 | ₩56,320 | ₩55,204 | ₩56,213 | +0.48% | 263.8만 |
|---|
| 2026.02.18 | ₩55,528 | ₩56,890 | ₩55,502 | ₩56,481 | +1.72% | 382.6만 |
|---|
| 2026.02.17 | ₩55,247 | ₩56,186 | ₩54,522 | ₩55,394 | +0.27% | 380.8만 |
|---|
| 2026.02.13 | ₩54,643 | ₩54,992 | ₩53,873 | ₩54,737 | +0.17% | 304.7만 |
|---|
| 2026.02.12 | ₩56,333 | ₩56,662 | ₩53,167 | ₩54,777 | -2.76% | 557.9만 |
|---|
| 2026.02.11 | ₩57,031 | ₩57,561 | ₩55,220 | ₩55,917 | -1.95% | 319.2만 |
|---|
| 2026.02.10 | ₩56,481 | ₩57,554 | ₩56,166 | ₩56,870 | +0.69% | 311.8만 |
|---|
| 2026.02.09 | ₩56,481 | ₩57,272 | ₩56,266 | ₩56,400 | -0.14% | 395.6만 |
|---|
| 2026.02.06 | ₩57,152 | ₩57,541 | ₩56,689 | ₩56,763 | -0.68% | 371.8만 |
|---|
| 2026.02.05 | ₩57,246 | ₩57,608 | ₩55,106 | ₩56,521 | -1.27% | 385.1만 |
|---|
| 2026.02.04 | ₩56,561 | ₩58,574 | ₩56,561 | ₩58,145 | +2.80% | 392.3만 |
|---|
| 2026.02.03 | ₩56,722 | ₩57,675 | ₩55,864 | ₩56,427 | -0.52% | 370.9만 |
|---|
| 2026.02.02 | ₩56,266 | ₩56,910 | ₩55,341 | ₩56,561 | +0.52% | 349.1만 |
|---|
| 2026.01.30 | ₩57,366 | ₩57,876 | ₩56,427 | ₩56,722 | -1.12% | 402.3만 |
|---|
| 2026.01.29 | ₩57,594 | ₩58,171 | ₩56,749 | ₩57,635 | +0.07% | 299.6만 |
|---|
| 2026.01.28 | ₩57,648 | ₩57,890 | ₩56,253 | ₩56,749 | -1.56% | 549.6만 |
|---|
| 2026.01.27 | ₩56,575 | ₩58,017 | ₩56,347 | ₩57,541 | +1.71% | 578.3만 |
|---|
| 2026.01.26 | ₩56,052 | ₩56,749 | ₩55,488 | ₩56,629 | +1.03% | 389.6만 |
|---|
| 2026.01.23 | ₩55,891 | ₩56,219 | ₩55,153 | ₩55,153 | -1.32% | 380.1만 |
|---|
| 2026.01.22 | ₩57,286 | ₩58,118 | ₩55,830 | ₩56,333 | -1.66% | 541.3만 |
|---|
| 2026.01.21 | ₩54,314 | ₩57,849 | ₩53,258 | ₩56,924 | +4.80% | 922.6만 |
|---|
| 2026.01.20 | ₩57,058 | ₩58,131 | ₩56,608 | ₩56,910 | -0.26% | 528.6만 |
|---|
| 2026.01.16 | ₩58,614 | ₩59,171 | ₩58,413 | ₩58,507 | -0.18% | 454.6만 |
|---|
| 2026.01.15 | ₩59,567 | ₩59,572 | ₩58,487 | ₩58,560 | -1.69% | 281.5만 |
|---|
| 2026.01.14 | ₩58,480 | ₩58,909 | ₩57,796 | ₩58,856 | +0.64% | 281.1만 |
|---|
| 2026.01.13 | ₩59,486 | ₩59,728 | ₩58,567 | ₩58,681 | -1.35% | 268.1만 |
|---|
| 2026.01.12 | ₩59,969 | ₩60,439 | ₩59,030 | ₩59,526 | -0.74% | 444만 |
|---|
| 2026.01.09 | ₩61,888 | ₩62,357 | ₩60,841 | ₩61,337 | -0.89% | 307.7만 |
|---|
| 2026.01.08 | ₩62,518 | ₩62,880 | ₩61,566 | ₩61,592 | -1.48% | 380만 |
|---|
| 2026.01.07 | ₩63,055 | ₩63,055 | ₩61,485 | ₩62,451 | -0.96% | 296.3만 |
|---|
| 2026.01.06 | ₩62,840 | ₩63,417 | ₩61,820 | ₩63,135 | +0.47% | 336만 |
|---|
| 2026.01.05 | ₩61,230 | ₩63,229 | ₩61,230 | ₩62,558 | +2.17% | 227.6만 |
|---|
| 2026.01.02 | ₩60,989 | ₩61,485 | ₩60,318 | ₩61,391 | +0.66% | 214.6만 |
|---|
| 2025.12.31 | ₩61,270 | ₩61,378 | ₩60,694 | ₩60,761 | -0.83% | 136.9만 |
|---|
| 2025.12.30 | ₩61,364 | ₩61,509 | ₩61,042 | ₩61,163 | -0.33% | 202.3만 |
|---|
| 2025.12.29 | ₩61,847 | ₩61,953 | ₩61,284 | ₩61,405 | -0.72% | 124.1만 |
|---|
| 2025.12.26 | ₩62,102 | ₩62,303 | ₩61,727 | ₩62,062 | -0.06% | 101.4만 |
|---|
| 2025.12.24 | ₩62,317 | ₩62,639 | ₩62,062 | ₩62,102 | -0.34% | 73.7만 |
|---|
| 2025.12.23 | ₩62,277 | ₩62,766 | ₩62,049 | ₩62,290 | +0.02% | 262.3만 |
|---|
| 2025.12.22 | ₩61,592 | ₩62,505 | ₩61,559 | ₩62,263 | +1.09% | 230.4만 |
|---|
| 2025.12.19 | ₩61,042 | ₩61,552 | ₩60,720 | ₩61,297 | +0.42% | 377.7만 |
|---|
| 2025.12.18 | ₩60,372 | ₩61,592 | ₩60,237 | ₩60,962 | +0.98% | 292만 |
|---|
| 2025.12.17 | ₩60,331 | ₩60,680 | ₩59,634 | ₩59,889 | -0.73% | 260.6만 |
|---|
| 2025.12.16 | ₩60,385 | ₩60,626 | ₩59,191 | ₩59,473 | -1.51% | 214.3만 |
|---|
| 2025.12.15 | ₩61,190 | ₩61,190 | ₩59,748 | ₩60,170 | -1.67% | 287.5만 |
|---|
| 2025.12.12 | ₩61,727 | ₩62,035 | ₩60,184 | ₩60,626 | -1.78% | 317.3만 |
|---|
| 2025.12.11 | ₩59,741 | ₩61,686 | ₩59,741 | ₩61,472 | +2.90% | 414.2만 |
|---|
| 2025.12.10 | ₩58,923 | ₩60,492 | ₩58,238 | ₩59,687 | +1.30% | 920.7만 |
|---|
| 2025.12.09 | ₩57,111 | ₩57,635 | ₩56,736 | ₩56,803 | -0.54% | 224.5만 |
|---|
| 2025.12.08 | ₩56,977 | ₩57,997 | ₩56,092 | ₩57,219 | +0.42% | 430.7만 |
|---|
| 2025.12.05 | ₩56,816 | ₩57,333 | ₩56,561 | ₩56,870 | +0.09% | 259.5만 |
|---|
| 2025.12.04 | ₩55,985 | ₩57,286 | ₩55,797 | ₩56,910 | +1.65% | 258.2만 |
|---|
| 2025.12.03 | ₩55,274 | ₩56,119 | ₩55,260 | ₩56,025 | +1.36% | 235.7만 |
|---|
| 2025.12.02 | ₩55,824 | ₩55,931 | ₩54,972 | ₩55,247 | -1.03% | 397.8만 |
|---|
| 2025.12.01 | ₩55,099 | ₩56,032 | ₩54,972 | ₩55,595 | +0.90% | 246.2만 |
|---|
| 2025.11.28 | ₩55,394 | ₩55,609 | ₩55,059 | ₩55,408 | +0.02% | 82.5만 |
|---|
| 2025.11.26 | ₩54,898 | ₩55,710 | ₩54,764 | ₩55,206 | +0.56% | 190.5만 |
|---|
| 2025.11.25 | ₩53,489 | ₩54,911 | ₩53,261 | ₩54,656 | +2.18% | 379.6만 |
|---|
| 2025.11.24 | ₩51,879 | ₩53,308 | ₩51,651 | ₩53,181 | +2.51% | 329.5만 |
|---|
| 2025.11.21 | ₩50,685 | ₩52,953 | ₩50,491 | ₩51,624 | +1.85% | 365.5만 |
|---|
| 2025.11.20 | ₩52,188 | ₩52,993 | ₩50,323 | ₩50,404 | -3.42% | 302.5만 |
|---|
| 2025.11.19 | ₩50,658 | ₩51,685 | ₩50,524 | ₩51,517 | +1.69% | 236.8만 |
|---|
| 2025.11.18 | ₩50,108 | ₩50,893 | ₩49,880 | ₩50,511 | +0.80% | 365.3만 |
|---|
| 2025.11.17 | ₩52,443 | ₩52,443 | ₩50,296 | ₩50,591 | -3.53% | 250.7만 |
|---|
| 2025.11.14 | ₩51,960 | ₩52,738 | ₩51,611 | ₩52,711 | +1.45% | 258만 |
|---|
| 2025.11.13 | ₩53,516 | ₩53,965 | ₩52,267 | ₩52,604 | -1.70% | 280.2만 |
|---|
| 2025.11.12 | ₩53,033 | ₩54,173 | ₩53,033 | ₩54,053 | +1.92% | 258.3만 |
|---|
| 2025.11.11 | ₩52,845 | ₩53,301 | ₩52,121 | ₩52,953 | +0.20% | 178.6만 |
|---|
| 2025.11.10 | ₩52,993 | ₩53,516 | ₩52,342 | ₩52,684 | -0.58% | 299.7만 |
|---|
| 2025.11.07 | ₩51,490 | ₩52,711 | ₩51,061 | ₩52,684 | +2.32% | 277.2만 |
|---|
| 2025.11.06 | ₩53,690 | ₩54,096 | ₩51,732 | ₩51,826 | -3.47% | 444.9만 |
|---|
| 2025.11.05 | ₩53,221 | ₩54,026 | ₩52,523 | ₩53,597 | +0.71% | 338.5만 |
|---|
| 2025.11.04 | ₩52,201 | ₩53,999 | ₩51,785 | ₩53,154 | +1.82% | 408.2만 |
|---|
| 2025.11.03 | ₩51,893 | ₩53,422 | ₩51,289 | ₩52,832 | +1.81% | 296.6만 |
|---|
| 2025.10.31 | ₩52,107 | ₩52,376 | ₩51,651 | ₩52,282 | +0.33% | 247.4만 |
|---|
| 2025.10.30 | ₩53,516 | ₩53,825 | ₩52,436 | ₩52,590 | -1.73% | 298.7만 |
|---|
| 2025.10.29 | ₩54,133 | ₩54,777 | ₩53,275 | ₩53,623 | -0.94% | 357.9만 |
|---|
| 2025.10.28 | ₩55,542 | ₩55,656 | ₩54,348 | ₩54,777 | -1.38% | 187.9만 |
|---|
| 2025.10.27 | ₩56,682 | ₩56,897 | ₩55,381 | ₩55,394 | -2.27% | 251.6만 |
|---|
| 2025.10.24 | ₩55,864 | ₩56,555 | ₩55,274 | ₩56,092 | +0.41% | 259.9만 |
|---|
| 2025.10.23 | ₩54,817 | ₩55,253 | ₩54,375 | ₩55,032 | +0.39% | 225.6만 |
|---|
| 2025.10.22 | ₩55,206 | ₩55,206 | ₩53,623 | ₩54,469 | -1.34% | 395.3만 |
|---|
| 2025.10.21 | ₩54,522 | ₩56,253 | ₩54,415 | ₩54,978 | +0.84% | 299.5만 |
|---|
| 2025.10.20 | ₩54,764 | ₩54,884 | ₩53,382 | ₩54,334 | -0.78% | 415.6만 |
|---|
| 2025.10.17 | ₩53,664 | ₩55,354 | ₩51,920 | ₩53,422 | -0.45% | 897.8만 |
|---|
| 2025.10.16 | ₩53,194 | ₩53,657 | ₩51,396 | ₩51,584 | -3.03% | 597.2만 |
|---|
| 2025.10.15 | ₩53,919 | ₩54,227 | ₩52,724 | ₩53,261 | -1.22% | 297.3만 |
|---|
| 2025.10.14 | ₩50,336 | ₩54,227 | ₩50,323 | ₩53,583 | +6.45% | 518.6만 |
|---|
| 2025.10.13 | ₩50,256 | ₩51,249 | ₩50,256 | ₩50,806 | +1.09% | 285.1만 |
|---|
| 2025.10.10 | ₩53,100 | ₩53,100 | ₩49,558 | ₩49,585 | -6.62% | 395.9만 |
|---|