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 | ₩50,470 | ₩50,570 | ₩49,975 | ₩50,269 | -0.40% | 306.3만 |
| 2026.10.08 | ₩49,493 | ₩50,590 | ₩49,493 | ₩50,590 | +2.22% | 438.2만 |
| 2026.10.07 | ₩49,600 | ₩50,109 | ₩49,400 | ₩49,975 | +0.75% | 404.7만 |
| 2026.10.06 | ₩50,924 | ₩51,112 | ₩50,162 | ₩50,309 | -1.21% | 412.2만 |
| 2026.10.05 | ₩50,496 | ₩50,911 | ₩50,316 | ₩50,323 | -0.34% | 471.2만 |
| 2026.10.02 | ₩50,844 | ₩51,312 | ₩50,416 | ₩50,697 | -0.29% | 372만 |
| 2026.10.01 | ₩49,814 | ₩50,349 | ₩49,012 | ₩50,349 | +1.07% | 516.7만 |
| 2026.09.30 | ₩49,955 | ₩50,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,309 |
| +0.71% |
| 486.1만 |
| 2026.09.29 | ₩51,085 | ₩51,332 | ₩50,149 | ₩50,563 | -1.02% | 358.7만 |
|---|
| 2026.09.28 | ₩51,820 | ₩51,820 | ₩50,898 | ₩51,071 | -1.45% | 338.2만 |
|---|
| 2026.09.25 | ₩51,820 | ₩52,128 | ₩51,071 | ₩51,874 | +0.10% | 291.7만 |
|---|
| 2026.09.24 | ₩51,727 | ₩51,988 | ₩51,071 | ₩51,807 | +0.16% | 391.2만 |
|---|
| 2026.09.23 | ₩51,981 | ₩52,181 | ₩51,433 | ₩51,593 | -0.75% | 388.5만 |
|---|
| 2026.09.22 | ₩53,907 | ₩54,110 | ₩52,235 | ₩52,248 | -3.08% | 366.5만 |
|---|
| 2026.09.21 | ₩54,014 | ₩54,027 | ₩53,318 | ₩53,345 | -1.24% | 253.7만 |
|---|
| 2026.09.18 | ₩54,121 | ₩54,142 | ₩53,291 | ₩53,492 | -1.16% | 542만 |
|---|
| 2026.09.17 | ₩54,696 | ₩54,789 | ₩54,201 | ₩54,294 | -0.73% | 348.4만 |
|---|
| 2026.09.16 | ₩55,444 | ₩55,658 | ₩53,472 | ₩53,907 | -2.77% | 568.3만 |
|---|
| 2026.09.15 | ₩55,618 | ₩55,919 | ₩53,278 | ₩55,605 | -0.02% | 626.4만 |
|---|
| 2026.09.14 | ₩55,926 | ₩56,681 | ₩55,772 | ₩56,086 | +0.29% | 260.8만 |
|---|
| 2026.09.11 | ₩57,129 | ₩57,143 | ₩55,337 | ₩56,260 | -1.52% | 354.3만 |
|---|
| 2026.09.10 | ₩55,886 | ₩56,407 | ₩55,311 | ₩56,394 | +0.91% | 378.8만 |
|---|
| 2026.09.09 | ₩56,300 | ₩56,641 | ₩55,678 | ₩55,939 | -0.64% | 345.3만 |
|---|
| 2026.09.08 | ₩57,704 | ₩57,905 | ₩56,514 | ₩56,541 | -2.02% | 212.7만 |
|---|
| 2026.09.04 | ₩57,611 | ₩58,741 | ₩57,611 | ₩58,480 | +1.51% | 156만 |
|---|
| 2026.09.03 | ₩57,718 | ₩58,346 | ₩57,497 | ₩58,293 | +1.00% | 271.1만 |
|---|
| 2026.09.02 | ₩56,501 | ₩58,320 | ₩56,501 | ₩57,049 | +0.97% | 314.6만 |
|---|
| 2026.09.01 | ₩55,939 | ₩56,728 | ₩55,806 | ₩55,966 | +0.05% | 318.3만 |
|---|
| 2026.08.31 | ₩56,126 | ₩56,521 | ₩55,444 | ₩56,447 | +0.57% | 343.1만 |
|---|
| 2026.08.28 | ₩57,183 | ₩57,470 | ₩56,233 | ₩56,407 | -1.36% | 223.5만 |
|---|
| 2026.08.27 | ₩56,675 | ₩57,611 | ₩56,287 | ₩57,156 | +0.85% | 373.7만 |
|---|
| 2026.08.26 | ₩57,250 | ₩57,377 | ₩56,788 | ₩56,889 | -0.63% | 233.3만 |
|---|
| 2026.08.25 | ₩57,022 | ₩57,103 | ₩56,488 | ₩56,969 | -0.09% | 537.3만 |
|---|
| 2026.08.24 | ₩57,504 | ₩57,945 | ₩56,735 | ₩56,768 | -1.28% | 253.1만 |
|---|
| 2026.08.21 | ₩56,996 | ₩57,678 | ₩56,946 | ₩57,410 | +0.73% | 250.4만 |
|---|
| 2026.08.20 | ₩57,290 | ₩57,638 | ₩56,135 | ₩56,554 | -1.28% | 300.7만 |
|---|
| 2026.08.19 | ₩58,761 | ₩58,761 | ₩57,638 | ₩57,651 | -1.89% | 273.3만 |
|---|
| 2026.08.18 | ₩58,266 | ₩58,794 | ₩58,179 | ₩58,346 | +0.14% | 195.9만 |
|---|
| 2026.08.17 | ₩59,563 | ₩59,751 | ₩58,293 | ₩58,320 | -2.09% | 299만 |
|---|
| 2026.08.14 | ₩59,577 | ₩60,379 | ₩59,336 | ₩60,058 | +0.81% | 221.1만 |
|---|
| 2026.08.13 | ₩59,603 | ₩59,951 | ₩59,055 | ₩59,644 | +0.07% | 219만 |
|---|
| 2026.08.12 | ₩58,881 | ₩59,349 | ₩58,320 | ₩59,176 | +0.50% | 293.2만 |
|---|
| 2026.08.11 | ₩58,560 | ₩59,410 | ₩58,560 | ₩58,774 | +0.37% | 201.9만 |
|---|
| 2026.08.10 | ₩58,079 | ₩59,149 | ₩57,798 | ₩58,560 | +0.83% | 426.1만 |
|---|
| 2026.08.07 | ₩58,881 | ₩59,196 | ₩58,206 | ₩58,467 | -0.70% | 320.5만 |
|---|
| 2026.08.06 | ₩59,751 | ₩60,005 | ₩58,875 | ₩58,921 | -1.39% | 225.9만 |
|---|
| 2026.08.05 | ₩60,232 | ₩60,553 | ₩59,710 | ₩59,831 | -0.67% | 215.8만 |
|---|
| 2026.08.04 | ₩58,921 | ₩60,413 | ₩58,921 | ₩60,165 | +2.11% | 329.2만 |
|---|
| 2026.08.03 | ₩58,119 | ₩59,590 | ₩58,019 | ₩58,935 | +1.40% | 235.3만 |
|---|
| 2026.07.31 | ₩57,892 | ₩58,226 | ₩57,143 | ₩57,945 | +0.09% | 180.9만 |
|---|
| 2026.07.30 | ₩57,959 | ₩58,467 | ₩57,170 | ₩58,146 | +0.32% | 215.8만 |
|---|
| 2026.07.29 | ₩58,453 | ₩59,456 | ₩57,410 | ₩57,437 | -1.74% | 327.3만 |
|---|
| 2026.07.28 | ₩58,453 | ₩59,369 | ₩57,959 | ₩58,988 | +0.92% | 356.2만 |
|---|
| 2026.07.27 | ₩58,092 | ₩58,814 | ₩57,918 | ₩58,413 | +0.55% | 337.8만 |
|---|
| 2026.07.24 | ₩58,707 | ₩59,684 | ₩56,447 | ₩57,397 | -2.23% | 592.3만 |
|---|
| 2026.07.23 | ₩58,841 | ₩58,935 | ₩57,999 | ₩58,801 | -0.07% | 237.2만 |
|---|
| 2026.07.22 | ₩59,242 | ₩59,858 | ₩58,266 | ₩59,737 | +0.84% | 481.9만 |
|---|
| 2026.07.21 | ₩59,817 | ₩61,128 | ₩58,480 | ₩59,416 | -0.67% | 670.4만 |
|---|
| 2026.07.20 | ₩61,208 | ₩61,375 | ₩60,506 | ₩60,874 | -0.55% | 354.7만 |
|---|
| 2026.07.17 | ₩61,770 | ₩62,559 | ₩60,653 | ₩61,034 | -1.19% | 314.9만 |
|---|
| 2026.07.16 | ₩62,131 | ₩62,599 | ₩61,676 | ₩62,586 | +0.73% | 302.4만 |
|---|
| 2026.07.15 | ₩61,021 | ₩62,485 | ₩60,968 | ₩61,970 | +1.56% | 331.5만 |
|---|
| 2026.07.14 | ₩60,406 | ₩61,088 | ₩60,199 | ₩60,647 | +0.40% | 270.4만 |
|---|
| 2026.07.13 | ₩61,101 | ₩61,382 | ₩59,978 | ₩60,339 | -1.25% | 243.3만 |
|---|
| 2026.07.10 | ₩61,168 | ₩61,529 | ₩60,553 | ₩60,968 | -0.33% | 200.8만 |
|---|
| 2026.07.09 | ₩59,751 | ₩60,740 | ₩59,491 | ₩60,326 | +0.96% | 197.5만 |
|---|
| 2026.07.08 | ₩60,112 | ₩60,366 | ₩58,387 | ₩59,483 | -1.05% | 352.4만 |
|---|
| 2026.07.07 | ₩62,291 | ₩62,291 | ₩60,513 | ₩60,713 | -2.53% | 236.5만 |
|---|
| 2026.07.06 | ₩60,727 | ₩61,857 | ₩60,727 | ₩61,823 | +1.81% | 170.2만 |
|---|
| 2026.07.02 | ₩62,225 | ₩62,412 | ₩59,757 | ₩60,606 | -2.60% | 333만 |
|---|
| 2026.07.01 | ₩61,663 | ₩62,251 | ₩60,981 | ₩61,623 | -0.07% | 301.6만 |
|---|
| 2026.06.30 | ₩63,054 | ₩63,094 | ₩61,395 | ₩61,449 | -2.55% | 341만 |
|---|
| 2026.06.29 | ₩62,893 | ₩63,241 | ₩62,198 | ₩63,187 | +0.47% | 303.3만 |
|---|
| 2026.06.26 | ₩62,131 | ₩63,174 | ₩61,482 | ₩63,080 | +1.53% | 509.8만 |
|---|
| 2026.06.25 | ₩61,516 | ₩63,040 | ₩61,309 | ₩61,944 | +0.70% | 263.1만 |
|---|
| 2026.06.24 | ₩60,406 | ₩61,650 | ₩60,406 | ₩60,927 | +0.86% | 190.3만 |
|---|
| 2026.06.23 | ₩60,272 | ₩60,917 | ₩59,965 | ₩60,486 | +0.36% | 219.4만 |
|---|
| 2026.06.22 | ₩60,540 | ₩61,703 | ₩60,486 | ₩60,941 | +0.66% | 263.4만 |
|---|
| 2026.06.18 | ₩61,529 | ₩62,131 | ₩60,754 | ₩60,834 | -1.13% | 423만 |
|---|
| 2026.06.17 | ₩61,181 | ₩63,107 | ₩60,312 | ₩60,847 | -0.55% | 380.4만 |
|---|
| 2026.06.16 | ₩61,222 | ₩61,476 | ₩60,901 | ₩61,061 | -0.26% | 300.6만 |
|---|
| 2026.06.15 | ₩60,459 | ₩61,736 | ₩60,413 | ₩60,767 | +0.51% | 341.6만 |
|---|
| 2026.06.12 | ₩58,694 | ₩59,550 | ₩58,193 | ₩59,336 | +1.09% | 341.1만 |
|---|
| 2026.06.11 | ₩56,274 | ₩58,387 | ₩55,632 | ₩58,159 | +3.35% | 368.9만 |
|---|
| 2026.06.10 | ₩57,785 | ₩57,918 | ₩55,966 | ₩56,006 | -3.08% | 399.4만 |
|---|
| 2026.06.09 | ₩57,330 | ₩58,707 | ₩57,303 | ₩57,972 | +1.12% | 551만 |
|---|
| 2026.06.08 | ₩56,648 | ₩57,370 | ₩56,046 | ₩56,675 | +0.05% | 399.7만 |
|---|
| 2026.06.05 | ₩56,702 | ₩57,216 | ₩56,434 | ₩57,196 | +0.87% | 327.6만 |
|---|
| 2026.06.04 | ₩55,471 | ₩57,277 | ₩55,288 | ₩56,715 | +2.24% | 272.3만 |
|---|
| 2026.06.03 | ₩55,511 | ₩55,953 | ₩54,736 | ₩54,736 | -1.40% | 299만 |
|---|
| 2026.06.02 | ₩55,725 | ₩56,969 | ₩55,605 | ₩56,394 | +1.20% | 297.7만 |
|---|
| 2026.06.01 | ₩56,862 | ₩56,982 | ₩56,160 | ₩56,233 | -1.11% | 282.8만 |
|---|
| 2026.05.29 | ₩57,290 | ₩57,985 | ₩57,029 | ₩57,250 | -0.07% | 501.2만 |
|---|
| 2026.05.28 | ₩57,089 | ₩57,678 | ₩56,274 | ₩57,236 | +0.26% | 482만 |
|---|
| 2026.05.27 | ₩57,504 | ₩58,066 | ₩57,123 | ₩57,424 | -0.14% | 295.2만 |
|---|
| 2026.05.26 | ₩56,929 | ₩57,825 | ₩56,929 | ₩57,156 | +0.40% | 312.4만 |
|---|
| 2026.05.22 | ₩57,250 | ₩57,424 | ₩56,474 | ₩56,635 | -1.07% | 256.6만 |
|---|
| 2026.05.21 | ₩56,688 | ₩57,758 | ₩56,007 | ₩57,170 | +0.85% | 277.9만 |
|---|
| 2026.05.20 | ₩55,097 | ₩57,196 | ₩54,321 | ₩56,996 | +3.45% | 251.8만 |
|---|
| 2026.05.19 | ₩56,314 | ₩56,434 | ₩54,455 | ₩54,629 | -2.99% | 350.5만 |
|---|
| 2026.05.18 | ₩56,287 | ₩57,136 | ₩56,086 | ₩56,314 | +0.05% | 194.4만 |
|---|
| 2026.05.15 | ₩56,675 | ₩56,837 | ₩55,592 | ₩56,153 | -0.92% | 262.9만 |
|---|
| 2026.05.14 | ₩56,367 | ₩57,156 | ₩56,327 | ₩56,661 | +0.52% | 199.7만 |
|---|
| 2026.05.13 | ₩57,036 | ₩57,036 | ₩55,645 | ₩55,779 | -2.20% | 282.4만 |
|---|
| 2026.05.12 | ₩57,236 | ₩57,363 | ₩56,361 | ₩57,290 | +0.09% | 279.6만 |
|---|
| 2026.05.11 | ₩59,176 | ₩59,510 | ₩56,909 | ₩57,156 | -3.41% | 334만 |
|---|
| 2026.05.08 | ₩58,734 | ₩59,189 | ₩58,046 | ₩59,162 | +0.73% | 465.7만 |
|---|
| 2026.05.07 | ₩59,283 | ₩59,590 | ₩57,918 | ₩58,560 | -1.22% | 329.2만 |
|---|
| 2026.05.06 | ₩58,988 | ₩59,898 | ₩58,988 | ₩59,242 | +0.43% | 356.6만 |
|---|
| 2026.05.05 | ₩57,704 | ₩58,574 | ₩57,704 | ₩57,785 | +0.14% | 309만 |
|---|
| 2026.05.04 | ₩57,892 | ₩58,681 | ₩57,464 | ₩57,544 | -0.60% | 274.2만 |
|---|
| 2026.05.01 | ₩59,055 | ₩59,129 | ₩57,912 | ₩58,052 | -1.70% | 207.5만 |
|---|
| 2026.04.30 | ₩58,480 | ₩59,510 | ₩58,407 | ₩59,363 | +1.51% | 277.5만 |
|---|
| 2026.04.29 | ₩59,403 | ₩59,764 | ₩58,132 | ₩58,587 | -1.37% | 238.3만 |
|---|
| 2026.04.28 | ₩60,112 | ₩60,459 | ₩59,002 | ₩59,389 | -1.20% | 203.8만 |
|---|
| 2026.04.27 | ₩59,055 | ₩60,025 | ₩59,055 | ₩59,376 | +0.54% | 273.9만 |
|---|
| 2026.04.24 | ₩60,192 | ₩60,192 | ₩58,714 | ₩59,082 | -1.84% | 292.3만 |
|---|
| 2026.04.23 | ₩60,874 | ₩61,422 | ₩59,550 | ₩60,205 | -1.10% | 308.3만 |
|---|
| 2026.04.22 | ₩61,449 | ₩61,984 | ₩60,647 | ₩61,141 | -0.50% | 631.1만 |
|---|
| 2026.04.21 | ₩62,118 | ₩62,880 | ₩60,693 | ₩61,115 | -1.61% | 552만 |
|---|
| 2026.04.20 | ₩60,352 | ₩62,579 | ₩60,339 | ₩61,917 | +2.59% | 462.3만 |
|---|
| 2026.04.17 | ₩59,042 | ₩61,302 | ₩58,266 | ₩60,660 | +2.74% | 759.6만 |
|---|
| 2026.04.16 | ₩56,514 | ₩57,156 | ₩55,886 | ₩56,113 | -0.71% | 521.7만 |
|---|
| 2026.04.15 | ₩57,303 | ₩57,678 | ₩56,394 | ₩56,488 | -1.42% | 342.3만 |
|---|
| 2026.04.14 | ₩56,247 | ₩57,210 | ₩56,153 | ₩56,929 | +1.21% | 287.1만 |
|---|
| 2026.04.13 | ₩54,709 | ₩56,140 | ₩54,629 | ₩56,086 | +2.52% | 192.8만 |
|---|
| 2026.04.10 | ₩55,859 | ₩55,866 | ₩55,017 | ₩55,190 | -1.20% | 262.2만 |
|---|
| 2026.04.09 | ₩55,578 | ₩56,140 | ₩55,110 | ₩55,899 | +0.58% | 303.4만 |
|---|
| 2026.04.08 | ₩55,926 | ₩56,648 | ₩55,391 | ₩55,779 | -0.26% | 409.1만 |
|---|
| 2026.04.07 | ₩53,652 | ₩54,054 | ₩53,011 | ₩53,880 | +0.42% | 278.7만 |
|---|
| 2026.04.06 | ₩53,332 | ₩54,040 | ₩53,225 | ₩53,920 | +1.10% | 273.9만 |
|---|
| 2026.04.02 | ₩52,275 | ₩53,999 | ₩51,647 | ₩53,278 | +1.92% | 231.1만 |
|---|
| 2026.04.01 | ₩53,158 | ₩53,479 | ₩52,516 | ₩53,184 | +0.05% | 282.6만 |
|---|
| 2026.03.31 | ₩51,700 | ₩52,837 | ₩51,165 | ₩52,462 | +1.47% | 382.2만 |
|---|
| 2026.03.30 | ₩50,831 | ₩51,664 | ₩50,349 | ₩50,697 | -0.26% | 363.1만 |
|---|
| 2026.03.27 | ₩51,860 | ₩51,907 | ₩50,396 | ₩50,537 | -2.55% | 285.6만 |
|---|
| 2026.03.26 | ₩52,141 | ₩52,904 | ₩51,954 | ₩52,342 | +0.38% | 253.5만 |
|---|
| 2026.03.25 | ₩53,439 | ₩53,806 | ₩52,054 | ₩52,462 | -1.83% | 276.4만 |
|---|
| 2026.03.24 | ₩51,673 | ₩53,311 | ₩51,673 | ₩52,850 | +2.28% | 331.7만 |
|---|
| 2026.03.23 | ₩52,155 | ₩53,298 | ₩51,927 | ₩52,449 | +0.56% | 378.3만 |
|---|
| 2026.03.20 | ₩50,817 | ₩51,967 | ₩50,583 | ₩51,392 | +1.13% | 526.6만 |
|---|
| 2026.03.19 | ₩49,654 | ₩51,152 | ₩49,440 | ₩50,938 | +2.59% | 448.2만 |
|---|
| 2026.03.18 | ₩49,654 | ₩50,851 | ₩49,654 | ₩50,269 | +1.24% | 524.9만 |
|---|
| 2026.03.17 | ₩48,892 | ₩50,236 | ₩48,878 | ₩49,962 | +2.19% | 488.9만 |
|---|
| 2026.03.16 | ₩48,771 | ₩49,480 | ₩48,076 | ₩48,089 | -1.40% | 380.1만 |
|---|
| 2026.03.13 | ₩49,614 | ₩49,935 | ₩48,250 | ₩48,330 | -2.59% | 373.7만 |
|---|
| 2026.03.12 | ₩48,156 | ₩49,320 | ₩48,036 | ₩49,266 | +2.30% | 431만 |
|---|
| 2026.03.11 | ₩49,881 | ₩50,202 | ₩48,785 | ₩49,280 | -1.21% | 405.1만 |
|---|
| 2026.03.10 | ₩51,794 | ₩52,061 | ₩49,988 | ₩49,988 | -3.49% | 455.5만 |
|---|
| 2026.03.09 | ₩49,868 | ₩51,593 | ₩48,892 | ₩51,406 | +3.08% | 540.3만 |
|---|
| 2026.03.06 | ₩51,941 | ₩51,988 | ₩50,590 | ₩50,911 | -1.98% | 519.6만 |
|---|
| 2026.03.05 | ₩53,492 | ₩54,252 | ₩52,850 | ₩53,358 | -0.25% | 310.8만 |
|---|
| 2026.03.04 | ₩53,693 | ₩54,321 | ₩53,385 | ₩54,040 | +0.65% | 369.4만 |
|---|
| 2026.03.03 | ₩51,713 | ₩53,920 | ₩51,219 | ₩53,332 | +3.13% | 288.5만 |
|---|
| 2026.03.02 | ₩51,232 | ₩53,392 | ₩50,617 | ₩53,158 | +3.76% | 309만 |
|---|
| 2026.02.27 | ₩54,923 | ₩55,257 | ₩51,854 | ₩52,743 | -3.97% | 648.9만 |
|---|
| 2026.02.26 | ₩55,765 | ₩56,568 | ₩55,652 | ₩56,086 | +0.58% | 380.9만 |
|---|
| 2026.02.25 | ₩54,682 | ₩55,705 | ₩54,308 | ₩55,485 | +1.47% | 221.8만 |
|---|
| 2026.02.24 | ₩53,291 | ₩55,324 | ₩52,997 | ₩54,174 | +1.66% | 427.3만 |
|---|
| 2026.02.23 | ₩55,993 | ₩56,461 | ₩52,957 | ₩53,452 | -4.54% | 388.4만 |
|---|
| 2026.02.20 | ₩55,886 | ₩56,347 | ₩55,030 | ₩56,327 | +0.79% | 306.4만 |
|---|
| 2026.02.19 | ₩55,765 | ₩56,140 | ₩55,027 | ₩56,033 | +0.48% | 263.8만 |
|---|
| 2026.02.18 | ₩55,351 | ₩56,708 | ₩55,324 | ₩56,300 | +1.72% | 382.6만 |
|---|
| 2026.02.17 | ₩55,070 | ₩56,006 | ₩54,348 | ₩55,217 | +0.27% | 380.8만 |
|---|
| 2026.02.13 | ₩54,468 | ₩54,816 | ₩53,701 | ₩54,562 | +0.17% | 304.7만 |
|---|
| 2026.02.12 | ₩56,153 | ₩56,481 | ₩52,997 | ₩54,602 | -2.76% | 557.9만 |
|---|
| 2026.02.11 | ₩56,849 | ₩57,377 | ₩55,043 | ₩55,739 | -1.95% | 319.2만 |
|---|
| 2026.02.10 | ₩56,300 | ₩57,370 | ₩55,986 | ₩56,688 | +0.69% | 311.8만 |
|---|
| 2026.02.09 | ₩56,300 | ₩57,089 | ₩56,086 | ₩56,220 | -0.14% | 395.6만 |
|---|
| 2026.02.06 | ₩56,969 | ₩57,357 | ₩56,508 | ₩56,581 | -0.68% | 371.8만 |
|---|
| 2026.02.05 | ₩57,063 | ₩57,424 | ₩54,930 | ₩56,340 | -1.27% | 385.1만 |
|---|
| 2026.02.04 | ₩56,381 | ₩58,387 | ₩56,381 | ₩57,959 | +2.80% | 392.3만 |
|---|
| 2026.02.03 | ₩56,541 | ₩57,491 | ₩55,685 | ₩56,247 | -0.52% | 370.9만 |
|---|
| 2026.02.02 | ₩56,086 | ₩56,728 | ₩55,164 | ₩56,381 | +0.52% | 349.1만 |
|---|
| 2026.01.30 | ₩57,183 | ₩57,691 | ₩56,247 | ₩56,541 | -1.12% | 402.3만 |
|---|
| 2026.01.29 | ₩57,410 | ₩57,985 | ₩56,568 | ₩57,450 | +0.07% | 299.6만 |
|---|
| 2026.01.28 | ₩57,464 | ₩57,704 | ₩56,073 | ₩56,568 | -1.56% | 549.6만 |
|---|
| 2026.01.27 | ₩56,394 | ₩57,832 | ₩56,167 | ₩57,357 | +1.71% | 578.3만 |
|---|
| 2026.01.26 | ₩55,872 | ₩56,568 | ₩55,311 | ₩56,447 | +1.03% | 389.6만 |
|---|
| 2026.01.23 | ₩55,712 | ₩56,040 | ₩54,976 | ₩54,976 | -1.32% | 380.1만 |
|---|
| 2026.01.22 | ₩57,103 | ₩57,932 | ₩55,652 | ₩56,153 | -1.66% | 541.3만 |
|---|
| 2026.01.21 | ₩54,141 | ₩57,664 | ₩53,088 | ₩56,742 | +4.80% | 922.6만 |
|---|
| 2026.01.20 | ₩56,875 | ₩57,945 | ₩56,427 | ₩56,728 | -0.26% | 528.6만 |
|---|
| 2026.01.16 | ₩58,427 | ₩58,982 | ₩58,226 | ₩58,320 | -0.18% | 454.6만 |
|---|
| 2026.01.15 | ₩59,376 | ₩59,381 | ₩58,300 | ₩58,373 | -1.69% | 281.5만 |
|---|
| 2026.01.14 | ₩58,293 | ₩58,721 | ₩57,611 | ₩58,667 | +0.64% | 281.1만 |
|---|
| 2026.01.13 | ₩59,296 | ₩59,537 | ₩58,380 | ₩58,494 | -1.35% | 268.1만 |
|---|
| 2026.01.12 | ₩59,777 | ₩60,245 | ₩58,841 | ₩59,336 | -0.74% | 444만 |
|---|
| 2026.01.09 | ₩61,690 | ₩62,158 | ₩60,647 | ₩61,141 | -0.89% | 307.7만 |
|---|
| 2026.01.08 | ₩62,318 | ₩62,679 | ₩61,369 | ₩61,395 | -1.48% | 380만 |
|---|
| 2026.01.07 | ₩62,853 | ₩62,853 | ₩61,288 | ₩62,251 | -0.96% | 296.3만 |
|---|
| 2026.01.06 | ₩62,639 | ₩63,214 | ₩61,623 | ₩62,933 | +0.47% | 336만 |
|---|
| 2026.01.05 | ₩61,034 | ₩63,027 | ₩61,034 | ₩62,358 | +2.17% | 227.6만 |
|---|
| 2026.01.02 | ₩60,794 | ₩61,288 | ₩60,125 | ₩61,195 | +0.66% | 214.6만 |
|---|
| 2025.12.31 | ₩61,074 | ₩61,181 | ₩60,499 | ₩60,566 | -0.83% | 136.9만 |
|---|
| 2025.12.30 | ₩61,168 | ₩61,313 | ₩60,847 | ₩60,968 | -0.33% | 202.3만 |
|---|
| 2025.12.29 | ₩61,650 | ₩61,755 | ₩61,088 | ₩61,208 | -0.72% | 124.1만 |
|---|
| 2025.12.26 | ₩61,904 | ₩62,104 | ₩61,529 | ₩61,863 | -0.06% | 101.4만 |
|---|
| 2025.12.24 | ₩62,118 | ₩62,439 | ₩61,863 | ₩61,904 | -0.34% | 73.7만 |
|---|
| 2025.12.23 | ₩62,077 | ₩62,566 | ₩61,850 | ₩62,091 | +0.02% | 262.3만 |
|---|
| 2025.12.22 | ₩61,395 | ₩62,305 | ₩61,362 | ₩62,064 | +1.09% | 230.4만 |
|---|
| 2025.12.19 | ₩60,847 | ₩61,355 | ₩60,526 | ₩61,101 | +0.42% | 377.7만 |
|---|
| 2025.12.18 | ₩60,179 | ₩61,395 | ₩60,045 | ₩60,767 | +0.98% | 292만 |
|---|
| 2025.12.17 | ₩60,138 | ₩60,486 | ₩59,443 | ₩59,697 | -0.73% | 260.6만 |
|---|
| 2025.12.16 | ₩60,192 | ₩60,433 | ₩59,002 | ₩59,283 | -1.51% | 214.3만 |
|---|
| 2025.12.15 | ₩60,994 | ₩60,994 | ₩59,557 | ₩59,978 | -1.67% | 287.5만 |
|---|
| 2025.12.12 | ₩61,529 | ₩61,837 | ₩59,991 | ₩60,433 | -1.78% | 317.3만 |
|---|
| 2025.12.11 | ₩59,550 | ₩61,489 | ₩59,550 | ₩61,275 | +2.90% | 414.2만 |
|---|
| 2025.12.10 | ₩58,734 | ₩60,299 | ₩58,052 | ₩59,496 | +1.30% | 920.7만 |
|---|
| 2025.12.09 | ₩56,929 | ₩57,450 | ₩56,554 | ₩56,621 | -0.54% | 224.5만 |
|---|
| 2025.12.08 | ₩56,795 | ₩57,811 | ₩55,913 | ₩57,036 | +0.42% | 430.7만 |
|---|
| 2025.12.05 | ₩56,635 | ₩57,150 | ₩56,381 | ₩56,688 | +0.09% | 259.5만 |
|---|
| 2025.12.04 | ₩55,806 | ₩57,103 | ₩55,618 | ₩56,728 | +1.65% | 258.2만 |
|---|
| 2025.12.03 | ₩55,097 | ₩55,939 | ₩55,083 | ₩55,846 | +1.36% | 235.7만 |
|---|
| 2025.12.02 | ₩55,645 | ₩55,752 | ₩54,796 | ₩55,070 | -1.03% | 397.8만 |
|---|
| 2025.12.01 | ₩54,923 | ₩55,852 | ₩54,796 | ₩55,418 | +0.90% | 246.2만 |
|---|
| 2025.11.28 | ₩55,217 | ₩55,431 | ₩54,883 | ₩55,230 | +0.02% | 82.5만 |
|---|
| 2025.11.26 | ₩54,722 | ₩55,531 | ₩54,589 | ₩55,030 | +0.56% | 190.5만 |
|---|
| 2025.11.25 | ₩53,318 | ₩54,736 | ₩53,091 | ₩54,482 | +2.18% | 379.6만 |
|---|
| 2025.11.24 | ₩51,713 | ₩53,138 | ₩51,486 | ₩53,011 | +2.51% | 329.5만 |
|---|
| 2025.11.21 | ₩50,523 | ₩52,783 | ₩50,329 | ₩51,459 | +1.85% | 365.5만 |
|---|
| 2025.11.20 | ₩52,021 | ₩52,823 | ₩50,162 | ₩50,242 | -3.42% | 302.5만 |
|---|
| 2025.11.19 | ₩50,496 | ₩51,519 | ₩50,363 | ₩51,352 | +1.69% | 236.8만 |
|---|
| 2025.11.18 | ₩49,948 | ₩50,730 | ₩49,721 | ₩50,349 | +0.80% | 365.3만 |
|---|
| 2025.11.17 | ₩52,275 | ₩52,275 | ₩50,135 | ₩50,430 | -3.53% | 250.7만 |
|---|
| 2025.11.14 | ₩51,794 | ₩52,569 | ₩51,446 | ₩52,543 | +1.45% | 258만 |
|---|
| 2025.11.13 | ₩53,345 | ₩53,793 | ₩52,100 | ₩52,436 | -1.70% | 280.2만 |
|---|
| 2025.11.12 | ₩52,863 | ₩54,000 | ₩52,863 | ₩53,880 | +1.92% | 258.3만 |
|---|
| 2025.11.11 | ₩52,676 | ₩53,131 | ₩51,954 | ₩52,783 | +0.20% | 178.6만 |
|---|
| 2025.11.10 | ₩52,823 | ₩53,345 | ₩52,175 | ₩52,516 | -0.58% | 299.7만 |
|---|
| 2025.11.07 | ₩51,326 | ₩52,543 | ₩50,898 | ₩52,516 | +2.32% | 277.2만 |
|---|
| 2025.11.06 | ₩53,519 | ₩53,923 | ₩51,566 | ₩51,660 | -3.47% | 444.9만 |
|---|
| 2025.11.05 | ₩53,051 | ₩53,853 | ₩52,355 | ₩53,425 | +0.71% | 338.5만 |
|---|
| 2025.11.04 | ₩52,034 | ₩53,826 | ₩51,620 | ₩52,984 | +1.82% | 408.2만 |
|---|
| 2025.11.03 | ₩51,727 | ₩53,251 | ₩51,125 | ₩52,663 | +1.81% | 296.6만 |
|---|
| 2025.10.31 | ₩51,941 | ₩52,208 | ₩51,486 | ₩52,115 | +0.33% | 247.4만 |
|---|
| 2025.10.30 | ₩53,345 | ₩53,652 | ₩52,268 | ₩52,422 | -1.73% | 298.7만 |
|---|
| 2025.10.29 | ₩53,960 | ₩54,602 | ₩53,104 | ₩53,452 | -0.94% | 357.9만 |
|---|
| 2025.10.28 | ₩55,364 | ₩55,478 | ₩54,174 | ₩54,602 | -1.38% | 187.9만 |
|---|
| 2025.10.27 | ₩56,501 | ₩56,715 | ₩55,204 | ₩55,217 | -2.27% | 251.6만 |
|---|
| 2025.10.24 | ₩55,685 | ₩56,374 | ₩55,097 | ₩55,913 | +0.41% | 259.9만 |
|---|
| 2025.10.23 | ₩54,642 | ₩55,077 | ₩54,201 | ₩54,856 | +0.39% | 225.6만 |
|---|
| 2025.10.22 | ₩55,030 | ₩55,030 | ₩53,452 | ₩54,294 | -1.34% | 395.3만 |
|---|
| 2025.10.21 | ₩54,348 | ₩56,073 | ₩54,241 | ₩54,803 | +0.84% | 299.5만 |
|---|
| 2025.10.20 | ₩54,589 | ₩54,709 | ₩53,211 | ₩54,161 | -0.78% | 415.6만 |
|---|
| 2025.10.17 | ₩53,492 | ₩55,177 | ₩51,754 | ₩53,251 | -0.45% | 897.8만 |
|---|
| 2025.10.16 | ₩53,024 | ₩53,485 | ₩51,232 | ₩51,419 | -3.03% | 597.2만 |
|---|
| 2025.10.15 | ₩53,746 | ₩54,054 | ₩52,556 | ₩53,091 | -1.22% | 297.3만 |
|---|
| 2025.10.14 | ₩50,175 | ₩54,054 | ₩50,162 | ₩53,412 | +6.45% | 518.6만 |
|---|
| 2025.10.13 | ₩50,095 | ₩51,085 | ₩50,095 | ₩50,644 | +1.09% | 285.1만 |
|---|
| 2025.10.10 | ₩52,930 | ₩52,930 | ₩49,400 | ₩49,427 | -6.62% | 395.9만 |
|---|