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 | ₩50,615 | ₩50,715 | ₩50,118 | ₩50,413 | -0.40% | 306.3만 |
| 2026.10.08 | ₩49,636 | ₩50,735 | ₩49,636 | ₩50,735 | +2.22% | 438.2만 |
| 2026.10.07 | ₩49,743 | ₩50,253 | ₩49,542 | ₩50,118 | +0.75% | 404.7만 |
| 2026.10.06 | ₩51,071 | ₩51,258 | ₩50,306 | ₩50,454 | -1.21% | 412.2만 |
| 2026.10.05 | ₩50,641 | ₩51,057 | ₩50,460 | ₩50,467 | -0.34% | 471.2만 |
| 2026.10.02 | ₩50,990 | ₩51,460 | ₩50,561 | ₩50,843 | -0.29% | 372만 |
| 2026.10.01 | ₩49,957 | ₩50,494 | ₩49,153 | ₩50,494 | +1.07% | 516.7만 |
| 2026.09.30 | ₩50,098 | ₩50,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,454 |
| +0.71% |
| 486.1만 |
| 2026.09.29 | ₩51,232 | ₩51,480 | ₩50,293 | ₩50,709 | -1.02% | 358.7만 |
|---|
| 2026.09.28 | ₩51,969 | ₩51,969 | ₩51,044 | ₩51,218 | -1.45% | 338.2만 |
|---|
| 2026.09.25 | ₩51,969 | ₩52,278 | ₩51,218 | ₩52,023 | +0.10% | 291.7만 |
|---|
| 2026.09.24 | ₩51,875 | ₩52,137 | ₩51,218 | ₩51,956 | +0.16% | 391.2만 |
|---|
| 2026.09.23 | ₩52,130 | ₩52,331 | ₩51,580 | ₩51,741 | -0.75% | 388.5만 |
|---|
| 2026.09.22 | ₩54,061 | ₩54,265 | ₩52,385 | ₩52,398 | -3.08% | 366.5만 |
|---|
| 2026.09.21 | ₩54,169 | ₩54,182 | ₩53,471 | ₩53,498 | -1.24% | 253.7만 |
|---|
| 2026.09.18 | ₩54,276 | ₩54,297 | ₩53,444 | ₩53,646 | -1.16% | 542만 |
|---|
| 2026.09.17 | ₩54,853 | ₩54,947 | ₩54,356 | ₩54,450 | -0.73% | 348.4만 |
|---|
| 2026.09.16 | ₩55,604 | ₩55,818 | ₩53,625 | ₩54,061 | -2.77% | 568.3만 |
|---|
| 2026.09.15 | ₩55,778 | ₩56,080 | ₩53,431 | ₩55,765 | -0.02% | 626.4만 |
|---|
| 2026.09.14 | ₩56,086 | ₩56,844 | ₩55,932 | ₩56,247 | +0.29% | 260.8만 |
|---|
| 2026.09.11 | ₩57,294 | ₩57,307 | ₩55,496 | ₩56,422 | -1.52% | 354.3만 |
|---|
| 2026.09.10 | ₩56,046 | ₩56,569 | ₩55,470 | ₩56,556 | +0.91% | 378.8만 |
|---|
| 2026.09.09 | ₩56,462 | ₩56,804 | ₩55,838 | ₩56,100 | -0.64% | 345.3만 |
|---|
| 2026.09.08 | ₩57,870 | ₩58,071 | ₩56,677 | ₩56,703 | -2.02% | 212.7만 |
|---|
| 2026.09.04 | ₩57,776 | ₩58,910 | ₩57,776 | ₩58,648 | +1.51% | 156만 |
|---|
| 2026.09.03 | ₩57,884 | ₩58,514 | ₩57,662 | ₩58,460 | +1.00% | 271.1만 |
|---|
| 2026.09.02 | ₩56,663 | ₩58,487 | ₩56,663 | ₩57,213 | +0.97% | 314.6만 |
|---|
| 2026.09.01 | ₩56,100 | ₩56,891 | ₩55,966 | ₩56,127 | +0.05% | 318.3만 |
|---|
| 2026.08.31 | ₩56,288 | ₩56,683 | ₩55,604 | ₩56,610 | +0.57% | 343.1만 |
|---|
| 2026.08.28 | ₩57,347 | ₩57,635 | ₩56,395 | ₩56,569 | -1.36% | 223.5만 |
|---|
| 2026.08.27 | ₩56,838 | ₩57,776 | ₩56,449 | ₩57,320 | +0.85% | 373.7만 |
|---|
| 2026.08.26 | ₩57,414 | ₩57,542 | ₩56,952 | ₩57,052 | -0.63% | 233.3만 |
|---|
| 2026.08.25 | ₩57,186 | ₩57,267 | ₩56,650 | ₩57,133 | -0.09% | 537.3만 |
|---|
| 2026.08.24 | ₩57,669 | ₩58,112 | ₩56,898 | ₩56,931 | -1.28% | 253.1만 |
|---|
| 2026.08.21 | ₩57,159 | ₩57,843 | ₩57,110 | ₩57,575 | +0.73% | 250.4만 |
|---|
| 2026.08.20 | ₩57,454 | ₩57,803 | ₩56,296 | ₩56,717 | -1.28% | 300.7만 |
|---|
| 2026.08.19 | ₩58,930 | ₩58,930 | ₩57,803 | ₩57,817 | -1.89% | 273.3만 |
|---|
| 2026.08.18 | ₩58,433 | ₩58,963 | ₩58,346 | ₩58,514 | +0.14% | 195.9만 |
|---|
| 2026.08.17 | ₩59,734 | ₩59,922 | ₩58,460 | ₩58,487 | -2.09% | 299만 |
|---|
| 2026.08.14 | ₩59,748 | ₩60,552 | ₩59,506 | ₩60,231 | +0.81% | 221.1만 |
|---|
| 2026.08.13 | ₩59,775 | ₩60,123 | ₩59,225 | ₩59,815 | +0.07% | 219만 |
|---|
| 2026.08.12 | ₩59,050 | ₩59,520 | ₩58,487 | ₩59,345 | +0.50% | 293.2만 |
|---|
| 2026.08.11 | ₩58,729 | ₩59,580 | ₩58,729 | ₩58,943 | +0.37% | 201.9만 |
|---|
| 2026.08.10 | ₩58,246 | ₩59,319 | ₩57,964 | ₩58,729 | +0.83% | 426.1만 |
|---|
| 2026.08.07 | ₩59,050 | ₩59,366 | ₩58,373 | ₩58,635 | -0.70% | 320.5만 |
|---|
| 2026.08.06 | ₩59,922 | ₩60,177 | ₩59,044 | ₩59,091 | -1.39% | 225.9만 |
|---|
| 2026.08.05 | ₩60,405 | ₩60,727 | ₩59,882 | ₩60,003 | -0.67% | 215.8만 |
|---|
| 2026.08.04 | ₩59,091 | ₩60,586 | ₩59,091 | ₩60,338 | +2.11% | 329.2만 |
|---|
| 2026.08.03 | ₩58,286 | ₩59,761 | ₩58,185 | ₩59,104 | +1.40% | 235.3만 |
|---|
| 2026.07.31 | ₩58,058 | ₩58,393 | ₩57,307 | ₩58,112 | +0.09% | 180.9만 |
|---|
| 2026.07.30 | ₩58,125 | ₩58,635 | ₩57,334 | ₩58,313 | +0.32% | 215.8만 |
|---|
| 2026.07.29 | ₩58,621 | ₩59,627 | ₩57,575 | ₩57,602 | -1.74% | 327.3만 |
|---|
| 2026.07.28 | ₩58,621 | ₩59,540 | ₩58,125 | ₩59,158 | +0.92% | 356.2만 |
|---|
| 2026.07.27 | ₩58,259 | ₩58,983 | ₩58,085 | ₩58,581 | +0.55% | 337.8만 |
|---|
| 2026.07.24 | ₩58,876 | ₩59,855 | ₩56,610 | ₩57,562 | -2.23% | 592.3만 |
|---|
| 2026.07.23 | ₩59,010 | ₩59,104 | ₩58,165 | ₩58,970 | -0.07% | 237.2만 |
|---|
| 2026.07.22 | ₩59,413 | ₩60,029 | ₩58,433 | ₩59,909 | +0.84% | 481.9만 |
|---|
| 2026.07.21 | ₩59,989 | ₩61,304 | ₩58,648 | ₩59,587 | -0.67% | 670.4만 |
|---|
| 2026.07.20 | ₩61,384 | ₩61,552 | ₩60,680 | ₩61,049 | -0.55% | 354.7만 |
|---|
| 2026.07.17 | ₩61,947 | ₩62,739 | ₩60,827 | ₩61,210 | -1.19% | 314.9만 |
|---|
| 2026.07.16 | ₩62,309 | ₩62,779 | ₩61,853 | ₩62,765 | +0.73% | 302.4만 |
|---|
| 2026.07.15 | ₩61,196 | ₩62,665 | ₩61,143 | ₩62,148 | +1.56% | 331.5만 |
|---|
| 2026.07.14 | ₩60,579 | ₩61,263 | ₩60,371 | ₩60,821 | +0.40% | 270.4만 |
|---|
| 2026.07.13 | ₩61,277 | ₩61,558 | ₩60,150 | ₩60,512 | -1.25% | 243.3만 |
|---|
| 2026.07.10 | ₩61,344 | ₩61,706 | ₩60,727 | ₩61,143 | -0.33% | 200.8만 |
|---|
| 2026.07.09 | ₩59,922 | ₩60,915 | ₩59,662 | ₩60,499 | +0.96% | 197.5만 |
|---|
| 2026.07.08 | ₩60,284 | ₩60,539 | ₩58,554 | ₩59,654 | -1.05% | 352.4만 |
|---|
| 2026.07.07 | ₩62,470 | ₩62,470 | ₩60,687 | ₩60,888 | -2.53% | 236.5만 |
|---|
| 2026.07.06 | ₩60,901 | ₩62,034 | ₩60,901 | ₩62,001 | +1.81% | 170.2만 |
|---|
| 2026.07.02 | ₩62,403 | ₩62,591 | ₩59,929 | ₩60,780 | -2.60% | 333만 |
|---|
| 2026.07.01 | ₩61,840 | ₩62,430 | ₩61,156 | ₩61,800 | -0.07% | 301.6만 |
|---|
| 2026.06.30 | ₩63,235 | ₩63,275 | ₩61,572 | ₩61,625 | -2.55% | 341만 |
|---|
| 2026.06.29 | ₩63,074 | ₩63,423 | ₩62,376 | ₩63,369 | +0.47% | 303.3만 |
|---|
| 2026.06.26 | ₩62,309 | ₩63,355 | ₩61,659 | ₩63,262 | +1.53% | 509.8만 |
|---|
| 2026.06.25 | ₩61,692 | ₩63,221 | ₩61,485 | ₩62,122 | +0.70% | 263.1만 |
|---|
| 2026.06.24 | ₩60,579 | ₩61,827 | ₩60,579 | ₩61,102 | +0.86% | 190.3만 |
|---|
| 2026.06.23 | ₩60,445 | ₩61,092 | ₩60,137 | ₩60,660 | +0.36% | 219.4만 |
|---|
| 2026.06.22 | ₩60,713 | ₩61,880 | ₩60,660 | ₩61,116 | +0.66% | 263.4만 |
|---|
| 2026.06.18 | ₩61,706 | ₩62,309 | ₩60,928 | ₩61,008 | -1.13% | 423만 |
|---|
| 2026.06.17 | ₩61,357 | ₩63,288 | ₩60,485 | ₩61,022 | -0.55% | 380.4만 |
|---|
| 2026.06.16 | ₩61,397 | ₩61,652 | ₩61,076 | ₩61,236 | -0.26% | 300.6만 |
|---|
| 2026.06.15 | ₩60,633 | ₩61,914 | ₩60,586 | ₩60,941 | +0.51% | 341.6만 |
|---|
| 2026.06.12 | ₩58,863 | ₩59,721 | ₩58,360 | ₩59,506 | +1.09% | 341.1만 |
|---|
| 2026.06.11 | ₩56,435 | ₩58,554 | ₩55,791 | ₩58,326 | +3.35% | 368.9만 |
|---|
| 2026.06.10 | ₩57,951 | ₩58,085 | ₩56,127 | ₩56,167 | -3.08% | 399.4만 |
|---|
| 2026.06.09 | ₩57,495 | ₩58,876 | ₩57,468 | ₩58,138 | +1.12% | 551만 |
|---|
| 2026.06.08 | ₩56,811 | ₩57,535 | ₩56,207 | ₩56,838 | +0.05% | 399.7만 |
|---|
| 2026.06.05 | ₩56,864 | ₩57,381 | ₩56,596 | ₩57,361 | +0.87% | 327.6만 |
|---|
| 2026.06.04 | ₩55,630 | ₩57,441 | ₩55,447 | ₩56,878 | +2.24% | 272.3만 |
|---|
| 2026.06.03 | ₩55,671 | ₩56,113 | ₩54,893 | ₩54,893 | -1.40% | 299만 |
|---|
| 2026.06.02 | ₩55,885 | ₩57,133 | ₩55,765 | ₩56,556 | +1.20% | 297.7만 |
|---|
| 2026.06.01 | ₩57,025 | ₩57,146 | ₩56,321 | ₩56,395 | -1.11% | 282.8만 |
|---|
| 2026.05.29 | ₩57,454 | ₩58,152 | ₩57,193 | ₩57,414 | -0.07% | 501.2만 |
|---|
| 2026.05.28 | ₩57,253 | ₩57,843 | ₩56,435 | ₩57,401 | +0.26% | 482만 |
|---|
| 2026.05.27 | ₩57,669 | ₩58,232 | ₩57,287 | ₩57,589 | -0.14% | 295.2만 |
|---|
| 2026.05.26 | ₩57,092 | ₩57,991 | ₩57,092 | ₩57,320 | +0.40% | 312.4만 |
|---|
| 2026.05.22 | ₩57,414 | ₩57,589 | ₩56,636 | ₩56,797 | -1.07% | 256.6만 |
|---|
| 2026.05.21 | ₩56,851 | ₩57,924 | ₩56,168 | ₩57,334 | +0.85% | 277.9만 |
|---|
| 2026.05.20 | ₩55,255 | ₩57,361 | ₩54,477 | ₩57,159 | +3.45% | 251.8만 |
|---|
| 2026.05.19 | ₩56,475 | ₩56,596 | ₩54,611 | ₩54,786 | -2.99% | 350.5만 |
|---|
| 2026.05.18 | ₩56,449 | ₩57,300 | ₩56,247 | ₩56,475 | +0.05% | 194.4만 |
|---|
| 2026.05.15 | ₩56,838 | ₩57,000 | ₩55,751 | ₩56,314 | -0.92% | 262.9만 |
|---|
| 2026.05.14 | ₩56,529 | ₩57,320 | ₩56,489 | ₩56,824 | +0.52% | 199.7만 |
|---|
| 2026.05.13 | ₩57,200 | ₩57,200 | ₩55,805 | ₩55,939 | -2.20% | 282.4만 |
|---|
| 2026.05.12 | ₩57,401 | ₩57,528 | ₩56,522 | ₩57,454 | +0.09% | 279.6만 |
|---|
| 2026.05.11 | ₩59,345 | ₩59,681 | ₩57,072 | ₩57,320 | -3.41% | 334만 |
|---|
| 2026.05.08 | ₩58,903 | ₩59,359 | ₩58,212 | ₩59,332 | +0.73% | 465.7만 |
|---|
| 2026.05.07 | ₩59,453 | ₩59,761 | ₩58,085 | ₩58,729 | -1.22% | 329.2만 |
|---|
| 2026.05.06 | ₩59,158 | ₩60,070 | ₩59,158 | ₩59,413 | +0.43% | 356.6만 |
|---|
| 2026.05.05 | ₩57,870 | ₩58,742 | ₩57,870 | ₩57,951 | +0.14% | 309만 |
|---|
| 2026.05.04 | ₩58,058 | ₩58,849 | ₩57,629 | ₩57,709 | -0.60% | 274.2만 |
|---|
| 2026.05.01 | ₩59,225 | ₩59,299 | ₩58,078 | ₩58,219 | -1.70% | 207.5만 |
|---|
| 2026.04.30 | ₩58,648 | ₩59,681 | ₩58,574 | ₩59,533 | +1.51% | 277.5만 |
|---|
| 2026.04.29 | ₩59,573 | ₩59,936 | ₩58,299 | ₩58,755 | -1.37% | 238.3만 |
|---|
| 2026.04.28 | ₩60,284 | ₩60,633 | ₩59,171 | ₩59,560 | -1.20% | 203.8만 |
|---|
| 2026.04.27 | ₩59,225 | ₩60,197 | ₩59,225 | ₩59,547 | +0.54% | 273.9만 |
|---|
| 2026.04.24 | ₩60,365 | ₩60,365 | ₩58,883 | ₩59,252 | -1.84% | 292.3만 |
|---|
| 2026.04.23 | ₩61,049 | ₩61,599 | ₩59,721 | ₩60,378 | -1.10% | 308.3만 |
|---|
| 2026.04.22 | ₩61,625 | ₩62,162 | ₩60,821 | ₩61,317 | -0.50% | 631.1만 |
|---|
| 2026.04.21 | ₩62,296 | ₩63,060 | ₩60,868 | ₩61,290 | -1.61% | 552만 |
|---|
| 2026.04.20 | ₩60,526 | ₩62,759 | ₩60,512 | ₩62,095 | +2.59% | 462.3만 |
|---|
| 2026.04.17 | ₩59,211 | ₩61,478 | ₩58,433 | ₩60,834 | +2.74% | 759.6만 |
|---|
| 2026.04.16 | ₩56,677 | ₩57,320 | ₩56,046 | ₩56,274 | -0.71% | 521.7만 |
|---|
| 2026.04.15 | ₩57,468 | ₩57,843 | ₩56,556 | ₩56,650 | -1.42% | 342.3만 |
|---|
| 2026.04.14 | ₩56,408 | ₩57,374 | ₩56,314 | ₩57,092 | +1.21% | 287.1만 |
|---|
| 2026.04.13 | ₩54,866 | ₩56,301 | ₩54,786 | ₩56,247 | +2.52% | 192.8만 |
|---|
| 2026.04.10 | ₩56,019 | ₩56,026 | ₩55,174 | ₩55,349 | -1.20% | 262.2만 |
|---|
| 2026.04.09 | ₩55,738 | ₩56,301 | ₩55,268 | ₩56,060 | +0.58% | 303.4만 |
|---|
| 2026.04.08 | ₩56,086 | ₩56,811 | ₩55,550 | ₩55,939 | -0.26% | 409.1만 |
|---|
| 2026.04.07 | ₩53,807 | ₩54,209 | ₩53,163 | ₩54,035 | +0.42% | 278.7만 |
|---|
| 2026.04.06 | ₩53,485 | ₩54,195 | ₩53,377 | ₩54,075 | +1.10% | 273.9만 |
|---|
| 2026.04.02 | ₩52,425 | ₩54,154 | ₩51,795 | ₩53,431 | +1.92% | 231.1만 |
|---|
| 2026.04.01 | ₩53,310 | ₩53,632 | ₩52,667 | ₩53,337 | +0.05% | 282.6만 |
|---|
| 2026.03.31 | ₩51,848 | ₩52,988 | ₩51,312 | ₩52,613 | +1.47% | 382.2만 |
|---|
| 2026.03.30 | ₩50,977 | ₩51,812 | ₩50,494 | ₩50,843 | -0.26% | 363.1만 |
|---|
| 2026.03.27 | ₩52,009 | ₩52,056 | ₩50,541 | ₩50,682 | -2.55% | 285.6만 |
|---|
| 2026.03.26 | ₩52,291 | ₩53,056 | ₩52,103 | ₩52,492 | +0.38% | 253.5만 |
|---|
| 2026.03.25 | ₩53,592 | ₩53,961 | ₩52,204 | ₩52,613 | -1.83% | 276.4만 |
|---|
| 2026.03.24 | ₩51,822 | ₩53,465 | ₩51,822 | ₩53,002 | +2.28% | 331.7만 |
|---|
| 2026.03.23 | ₩52,304 | ₩53,451 | ₩52,076 | ₩52,600 | +0.56% | 378.3만 |
|---|
| 2026.03.20 | ₩50,963 | ₩52,117 | ₩50,729 | ₩51,540 | +1.13% | 526.6만 |
|---|
| 2026.03.19 | ₩49,797 | ₩51,299 | ₩49,582 | ₩51,084 | +2.59% | 448.2만 |
|---|
| 2026.03.18 | ₩49,797 | ₩50,997 | ₩49,797 | ₩50,413 | +1.24% | 524.9만 |
|---|
| 2026.03.17 | ₩49,032 | ₩50,380 | ₩49,019 | ₩50,105 | +2.19% | 488.9만 |
|---|
| 2026.03.16 | ₩48,911 | ₩49,622 | ₩48,214 | ₩48,227 | -1.40% | 380.1만 |
|---|
| 2026.03.13 | ₩49,756 | ₩50,078 | ₩48,388 | ₩48,469 | -2.59% | 373.7만 |
|---|
| 2026.03.12 | ₩48,294 | ₩49,461 | ₩48,174 | ₩49,408 | +2.30% | 431만 |
|---|
| 2026.03.11 | ₩50,025 | ₩50,346 | ₩48,925 | ₩49,421 | -1.21% | 405.1만 |
|---|
| 2026.03.10 | ₩51,942 | ₩52,211 | ₩50,132 | ₩50,132 | -3.49% | 455.5만 |
|---|
| 2026.03.09 | ₩50,011 | ₩51,741 | ₩49,032 | ₩51,553 | +3.08% | 540.3만 |
|---|
| 2026.03.06 | ₩52,090 | ₩52,137 | ₩50,735 | ₩51,057 | -1.98% | 519.6만 |
|---|
| 2026.03.05 | ₩53,646 | ₩54,407 | ₩53,002 | ₩53,511 | -0.25% | 310.8만 |
|---|
| 2026.03.04 | ₩53,847 | ₩54,477 | ₩53,538 | ₩54,195 | +0.65% | 369.4만 |
|---|
| 2026.03.03 | ₩51,862 | ₩54,075 | ₩51,366 | ₩53,485 | +3.13% | 288.5만 |
|---|
| 2026.03.02 | ₩51,379 | ₩53,545 | ₩50,762 | ₩53,310 | +3.76% | 309만 |
|---|
| 2026.02.27 | ₩55,081 | ₩55,416 | ₩52,003 | ₩52,895 | -3.97% | 648.9만 |
|---|
| 2026.02.26 | ₩55,926 | ₩56,730 | ₩55,812 | ₩56,247 | +0.58% | 380.9만 |
|---|
| 2026.02.25 | ₩54,839 | ₩55,865 | ₩54,464 | ₩55,644 | +1.47% | 221.8만 |
|---|
| 2026.02.24 | ₩53,444 | ₩55,483 | ₩53,149 | ₩54,330 | +1.66% | 427.3만 |
|---|
| 2026.02.23 | ₩56,154 | ₩56,623 | ₩53,109 | ₩53,605 | -4.54% | 388.4만 |
|---|
| 2026.02.20 | ₩56,046 | ₩56,509 | ₩55,188 | ₩56,489 | +0.79% | 306.4만 |
|---|
| 2026.02.19 | ₩55,926 | ₩56,301 | ₩55,185 | ₩56,194 | +0.48% | 263.8만 |
|---|
| 2026.02.18 | ₩55,510 | ₩56,871 | ₩55,483 | ₩56,462 | +1.72% | 382.6만 |
|---|
| 2026.02.17 | ₩55,228 | ₩56,167 | ₩54,504 | ₩55,376 | +0.27% | 380.8만 |
|---|
| 2026.02.13 | ₩54,625 | ₩54,973 | ₩53,855 | ₩54,719 | +0.17% | 304.7만 |
|---|
| 2026.02.12 | ₩56,314 | ₩56,643 | ₩53,149 | ₩54,759 | -2.76% | 557.9만 |
|---|
| 2026.02.11 | ₩57,012 | ₩57,542 | ₩55,201 | ₩55,899 | -1.95% | 319.2만 |
|---|
| 2026.02.10 | ₩56,462 | ₩57,535 | ₩56,147 | ₩56,851 | +0.69% | 311.8만 |
|---|
| 2026.02.09 | ₩56,462 | ₩57,253 | ₩56,247 | ₩56,382 | -0.14% | 395.6만 |
|---|
| 2026.02.06 | ₩57,133 | ₩57,521 | ₩56,670 | ₩56,744 | -0.68% | 371.8만 |
|---|
| 2026.02.05 | ₩57,226 | ₩57,589 | ₩55,087 | ₩56,502 | -1.27% | 385.1만 |
|---|
| 2026.02.04 | ₩56,542 | ₩58,554 | ₩56,542 | ₩58,125 | +2.80% | 392.3만 |
|---|
| 2026.02.03 | ₩56,703 | ₩57,656 | ₩55,845 | ₩56,408 | -0.52% | 370.9만 |
|---|
| 2026.02.02 | ₩56,247 | ₩56,891 | ₩55,322 | ₩56,542 | +0.52% | 349.1만 |
|---|
| 2026.01.30 | ₩57,347 | ₩57,857 | ₩56,408 | ₩56,703 | -1.12% | 402.3만 |
|---|
| 2026.01.29 | ₩57,575 | ₩58,152 | ₩56,730 | ₩57,615 | +0.07% | 299.6만 |
|---|
| 2026.01.28 | ₩57,629 | ₩57,870 | ₩56,234 | ₩56,730 | -1.56% | 549.6만 |
|---|
| 2026.01.27 | ₩56,556 | ₩57,998 | ₩56,328 | ₩57,521 | +1.71% | 578.3만 |
|---|
| 2026.01.26 | ₩56,033 | ₩56,730 | ₩55,470 | ₩56,610 | +1.03% | 389.6만 |
|---|
| 2026.01.23 | ₩55,872 | ₩56,200 | ₩55,134 | ₩55,134 | -1.32% | 380.1만 |
|---|
| 2026.01.22 | ₩57,267 | ₩58,098 | ₩55,812 | ₩56,314 | -1.66% | 541.3만 |
|---|
| 2026.01.21 | ₩54,296 | ₩57,830 | ₩53,241 | ₩56,905 | +4.80% | 922.6만 |
|---|
| 2026.01.20 | ₩57,039 | ₩58,112 | ₩56,589 | ₩56,891 | -0.26% | 528.6만 |
|---|
| 2026.01.16 | ₩58,594 | ₩59,151 | ₩58,393 | ₩58,487 | -0.18% | 454.6만 |
|---|
| 2026.01.15 | ₩59,547 | ₩59,552 | ₩58,467 | ₩58,541 | -1.69% | 281.5만 |
|---|
| 2026.01.14 | ₩58,460 | ₩58,889 | ₩57,776 | ₩58,836 | +0.64% | 281.1만 |
|---|
| 2026.01.13 | ₩59,466 | ₩59,708 | ₩58,547 | ₩58,661 | -1.35% | 268.1만 |
|---|
| 2026.01.12 | ₩59,949 | ₩60,418 | ₩59,010 | ₩59,506 | -0.74% | 444만 |
|---|
| 2026.01.09 | ₩61,867 | ₩62,336 | ₩60,821 | ₩61,317 | -0.89% | 307.7만 |
|---|
| 2026.01.08 | ₩62,497 | ₩62,859 | ₩61,545 | ₩61,572 | -1.48% | 380만 |
|---|
| 2026.01.07 | ₩63,034 | ₩63,034 | ₩61,464 | ₩62,430 | -0.96% | 296.3만 |
|---|
| 2026.01.06 | ₩62,819 | ₩63,396 | ₩61,800 | ₩63,114 | +0.47% | 336만 |
|---|
| 2026.01.05 | ₩61,210 | ₩63,208 | ₩61,210 | ₩62,537 | +2.17% | 227.6만 |
|---|
| 2026.01.02 | ₩60,968 | ₩61,464 | ₩60,298 | ₩61,371 | +0.66% | 214.6만 |
|---|
| 2025.12.31 | ₩61,250 | ₩61,357 | ₩60,673 | ₩60,740 | -0.83% | 136.9만 |
|---|
| 2025.12.30 | ₩61,344 | ₩61,489 | ₩61,022 | ₩61,143 | -0.33% | 202.3만 |
|---|
| 2025.12.29 | ₩61,827 | ₩61,933 | ₩61,263 | ₩61,384 | -0.72% | 124.1만 |
|---|
| 2025.12.26 | ₩62,081 | ₩62,283 | ₩61,706 | ₩62,041 | -0.06% | 101.4만 |
|---|
| 2025.12.24 | ₩62,296 | ₩62,618 | ₩62,041 | ₩62,081 | -0.34% | 73.7만 |
|---|
| 2025.12.23 | ₩62,256 | ₩62,745 | ₩62,028 | ₩62,269 | +0.02% | 262.3만 |
|---|
| 2025.12.22 | ₩61,572 | ₩62,484 | ₩61,538 | ₩62,242 | +1.09% | 230.4만 |
|---|
| 2025.12.19 | ₩61,022 | ₩61,532 | ₩60,700 | ₩61,277 | +0.42% | 377.7만 |
|---|
| 2025.12.18 | ₩60,351 | ₩61,572 | ₩60,217 | ₩60,941 | +0.98% | 292만 |
|---|
| 2025.12.17 | ₩60,311 | ₩60,660 | ₩59,614 | ₩59,868 | -0.73% | 260.6만 |
|---|
| 2025.12.16 | ₩60,365 | ₩60,606 | ₩59,171 | ₩59,453 | -1.51% | 214.3만 |
|---|
| 2025.12.15 | ₩61,169 | ₩61,169 | ₩59,728 | ₩60,150 | -1.67% | 287.5만 |
|---|
| 2025.12.12 | ₩61,706 | ₩62,014 | ₩60,164 | ₩60,606 | -1.78% | 317.3만 |
|---|
| 2025.12.11 | ₩59,721 | ₩61,666 | ₩59,721 | ₩61,451 | +2.90% | 414.2만 |
|---|
| 2025.12.10 | ₩58,903 | ₩60,472 | ₩58,219 | ₩59,667 | +1.30% | 920.7만 |
|---|
| 2025.12.09 | ₩57,092 | ₩57,615 | ₩56,717 | ₩56,784 | -0.54% | 224.5만 |
|---|
| 2025.12.08 | ₩56,958 | ₩57,977 | ₩56,073 | ₩57,200 | +0.42% | 430.7만 |
|---|
| 2025.12.05 | ₩56,797 | ₩57,314 | ₩56,542 | ₩56,851 | +0.09% | 259.5만 |
|---|
| 2025.12.04 | ₩55,966 | ₩57,267 | ₩55,778 | ₩56,891 | +1.65% | 258.2만 |
|---|
| 2025.12.03 | ₩55,255 | ₩56,100 | ₩55,242 | ₩56,006 | +1.36% | 235.7만 |
|---|
| 2025.12.02 | ₩55,805 | ₩55,912 | ₩54,953 | ₩55,228 | -1.03% | 397.8만 |
|---|
| 2025.12.01 | ₩55,081 | ₩56,013 | ₩54,953 | ₩55,577 | +0.90% | 246.2만 |
|---|
| 2025.11.28 | ₩55,376 | ₩55,590 | ₩55,040 | ₩55,389 | +0.02% | 82.5만 |
|---|
| 2025.11.26 | ₩54,879 | ₩55,691 | ₩54,745 | ₩55,188 | +0.56% | 190.5만 |
|---|
| 2025.11.25 | ₩53,471 | ₩54,893 | ₩53,243 | ₩54,638 | +2.18% | 379.6만 |
|---|
| 2025.11.24 | ₩51,862 | ₩53,290 | ₩51,634 | ₩53,163 | +2.51% | 329.5만 |
|---|
| 2025.11.21 | ₩50,668 | ₩52,935 | ₩50,474 | ₩51,607 | +1.85% | 365.5만 |
|---|
| 2025.11.20 | ₩52,170 | ₩52,975 | ₩50,306 | ₩50,387 | -3.42% | 302.5만 |
|---|
| 2025.11.19 | ₩50,641 | ₩51,667 | ₩50,507 | ₩51,500 | +1.69% | 236.8만 |
|---|
| 2025.11.18 | ₩50,092 | ₩50,876 | ₩49,864 | ₩50,494 | +0.80% | 365.3만 |
|---|
| 2025.11.17 | ₩52,425 | ₩52,425 | ₩50,279 | ₩50,574 | -3.53% | 250.7만 |
|---|
| 2025.11.14 | ₩51,942 | ₩52,720 | ₩51,594 | ₩52,693 | +1.45% | 258만 |
|---|
| 2025.11.13 | ₩53,498 | ₩53,947 | ₩52,249 | ₩52,586 | -1.70% | 280.2만 |
|---|
| 2025.11.12 | ₩53,015 | ₩54,155 | ₩53,015 | ₩54,035 | +1.92% | 258.3만 |
|---|
| 2025.11.11 | ₩52,828 | ₩53,283 | ₩52,103 | ₩52,935 | +0.20% | 178.6만 |
|---|
| 2025.11.10 | ₩52,975 | ₩53,498 | ₩52,325 | ₩52,667 | -0.58% | 299.7만 |
|---|
| 2025.11.07 | ₩51,473 | ₩52,693 | ₩51,044 | ₩52,667 | +2.32% | 277.2만 |
|---|
| 2025.11.06 | ₩53,672 | ₩54,077 | ₩51,714 | ₩51,808 | -3.47% | 444.9만 |
|---|
| 2025.11.05 | ₩53,203 | ₩54,008 | ₩52,506 | ₩53,579 | +0.71% | 338.5만 |
|---|
| 2025.11.04 | ₩52,184 | ₩53,981 | ₩51,768 | ₩53,136 | +1.82% | 408.2만 |
|---|
| 2025.11.03 | ₩51,875 | ₩53,404 | ₩51,272 | ₩52,814 | +1.81% | 296.6만 |
|---|
| 2025.10.31 | ₩52,090 | ₩52,358 | ₩51,634 | ₩52,264 | +0.33% | 247.4만 |
|---|
| 2025.10.30 | ₩53,498 | ₩53,807 | ₩52,418 | ₩52,573 | -1.73% | 298.7만 |
|---|
| 2025.10.29 | ₩54,115 | ₩54,759 | ₩53,257 | ₩53,605 | -0.94% | 357.9만 |
|---|
| 2025.10.28 | ₩55,523 | ₩55,637 | ₩54,330 | ₩54,759 | -1.38% | 187.9만 |
|---|
| 2025.10.27 | ₩56,663 | ₩56,878 | ₩55,362 | ₩55,376 | -2.27% | 251.6만 |
|---|
| 2025.10.24 | ₩55,845 | ₩56,536 | ₩55,255 | ₩56,073 | +0.41% | 259.9만 |
|---|
| 2025.10.23 | ₩54,799 | ₩55,235 | ₩54,356 | ₩55,014 | +0.39% | 225.6만 |
|---|
| 2025.10.22 | ₩55,188 | ₩55,188 | ₩53,605 | ₩54,450 | -1.34% | 395.3만 |
|---|
| 2025.10.21 | ₩54,504 | ₩56,234 | ₩54,397 | ₩54,960 | +0.84% | 299.5만 |
|---|
| 2025.10.20 | ₩54,745 | ₩54,866 | ₩53,364 | ₩54,316 | -0.78% | 415.6만 |
|---|
| 2025.10.17 | ₩53,646 | ₩55,335 | ₩51,902 | ₩53,404 | -0.45% | 897.8만 |
|---|
| 2025.10.16 | ₩53,176 | ₩53,639 | ₩51,379 | ₩51,567 | -3.03% | 597.2만 |
|---|
| 2025.10.15 | ₩53,900 | ₩54,209 | ₩52,707 | ₩53,243 | -1.22% | 297.3만 |
|---|
| 2025.10.14 | ₩50,320 | ₩54,209 | ₩50,306 | ₩53,565 | +6.45% | 518.6만 |
|---|
| 2025.10.13 | ₩50,239 | ₩51,232 | ₩50,239 | ₩50,789 | +1.09% | 285.1만 |
|---|
| 2025.10.10 | ₩53,082 | ₩53,082 | ₩49,542 | ₩49,569 | -6.62% | 395.9만 |
|---|