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 | ₩50,625 | ₩50,726 | ₩50,129 | ₩50,424 | -0.40% | 306.3만 |
| 2026.10.08 | ₩49,646 | ₩50,746 | ₩49,646 | ₩50,746 | +2.22% | 438.2만 |
| 2026.10.07 | ₩49,753 | ₩50,263 | ₩49,552 | ₩50,129 | +0.75% | 404.7만 |
| 2026.10.06 | ₩51,081 | ₩51,269 | ₩50,317 | ₩50,464 | -1.21% | 412.2만 |
| 2026.10.05 | ₩50,652 | ₩51,068 | ₩50,471 | ₩50,478 | -0.34% | 471.2만 |
| 2026.10.02 | ₩51,001 | ₩51,470 | ₩50,572 | ₩50,853 | -0.29% | 372만 |
| 2026.10.01 | ₩49,968 | ₩50,504 | ₩49,163 | ₩50,504 | +1.07% | 516.7만 |
| 2026.09.30 | ₩50,109 | ₩50,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,464 |
| +0.71% |
| 486.1만 |
| 2026.09.29 | ₩51,242 | ₩51,490 | ₩50,303 | ₩50,719 | -1.02% | 358.7만 |
|---|
| 2026.09.28 | ₩51,980 | ₩51,980 | ₩51,054 | ₩51,229 | -1.45% | 338.2만 |
|---|
| 2026.09.25 | ₩51,980 | ₩52,289 | ₩51,229 | ₩52,034 | +0.10% | 291.7만 |
|---|
| 2026.09.24 | ₩51,886 | ₩52,148 | ₩51,229 | ₩51,967 | +0.16% | 391.2만 |
|---|
| 2026.09.23 | ₩52,141 | ₩52,342 | ₩51,591 | ₩51,752 | -0.75% | 388.5만 |
|---|
| 2026.09.22 | ₩54,073 | ₩54,277 | ₩52,396 | ₩52,409 | -3.08% | 366.5만 |
|---|
| 2026.09.21 | ₩54,180 | ₩54,193 | ₩53,482 | ₩53,509 | -1.24% | 253.7만 |
|---|
| 2026.09.18 | ₩54,287 | ₩54,309 | ₩53,456 | ₩53,657 | -1.16% | 542만 |
|---|
| 2026.09.17 | ₩54,864 | ₩54,958 | ₩54,368 | ₩54,462 | -0.73% | 348.4만 |
|---|
| 2026.09.16 | ₩55,615 | ₩55,830 | ₩53,637 | ₩54,073 | -2.77% | 568.3만 |
|---|
| 2026.09.15 | ₩55,790 | ₩56,091 | ₩53,442 | ₩55,776 | -0.02% | 626.4만 |
|---|
| 2026.09.14 | ₩56,098 | ₩56,856 | ₩55,944 | ₩56,259 | +0.29% | 260.8만 |
|---|
| 2026.09.11 | ₩57,305 | ₩57,319 | ₩55,508 | ₩56,434 | -1.52% | 354.3만 |
|---|
| 2026.09.10 | ₩56,058 | ₩56,581 | ₩55,481 | ₩56,568 | +0.91% | 378.8만 |
|---|
| 2026.09.09 | ₩56,474 | ₩56,816 | ₩55,850 | ₩56,112 | -0.64% | 345.3만 |
|---|
| 2026.09.08 | ₩57,882 | ₩58,083 | ₩56,688 | ₩56,715 | -2.02% | 212.7만 |
|---|
| 2026.09.04 | ₩57,788 | ₩58,922 | ₩57,788 | ₩58,660 | +1.51% | 156만 |
|---|
| 2026.09.03 | ₩57,896 | ₩58,526 | ₩57,674 | ₩58,472 | +1.00% | 271.1만 |
|---|
| 2026.09.02 | ₩56,675 | ₩58,499 | ₩56,675 | ₩57,225 | +0.97% | 314.6만 |
|---|
| 2026.09.01 | ₩56,112 | ₩56,903 | ₩55,977 | ₩56,138 | +0.05% | 318.3만 |
|---|
| 2026.08.31 | ₩56,299 | ₩56,695 | ₩55,615 | ₩56,621 | +0.57% | 343.1만 |
|---|
| 2026.08.28 | ₩57,359 | ₩57,648 | ₩56,407 | ₩56,581 | -1.36% | 223.5만 |
|---|
| 2026.08.27 | ₩56,849 | ₩57,788 | ₩56,460 | ₩57,332 | +0.85% | 373.7만 |
|---|
| 2026.08.26 | ₩57,426 | ₩57,554 | ₩56,963 | ₩57,064 | -0.63% | 233.3만 |
|---|
| 2026.08.25 | ₩57,198 | ₩57,279 | ₩56,662 | ₩57,144 | -0.09% | 537.3만 |
|---|
| 2026.08.24 | ₩57,681 | ₩58,124 | ₩56,910 | ₩56,943 | -1.28% | 253.1만 |
|---|
| 2026.08.21 | ₩57,171 | ₩57,855 | ₩57,122 | ₩57,587 | +0.73% | 250.4만 |
|---|
| 2026.08.20 | ₩57,466 | ₩57,815 | ₩56,307 | ₩56,729 | -1.28% | 300.7만 |
|---|
| 2026.08.19 | ₩58,942 | ₩58,942 | ₩57,815 | ₩57,829 | -1.89% | 273.3만 |
|---|
| 2026.08.18 | ₩58,446 | ₩58,976 | ₩58,358 | ₩58,526 | +0.14% | 195.9만 |
|---|
| 2026.08.17 | ₩59,747 | ₩59,935 | ₩58,472 | ₩58,499 | -2.09% | 299만 |
|---|
| 2026.08.14 | ₩59,760 | ₩60,565 | ₩59,519 | ₩60,243 | +0.81% | 221.1만 |
|---|
| 2026.08.13 | ₩59,787 | ₩60,136 | ₩59,237 | ₩59,827 | +0.07% | 219만 |
|---|
| 2026.08.12 | ₩59,063 | ₩59,532 | ₩58,499 | ₩59,358 | +0.50% | 293.2만 |
|---|
| 2026.08.11 | ₩58,741 | ₩59,593 | ₩58,741 | ₩58,955 | +0.37% | 201.9만 |
|---|
| 2026.08.10 | ₩58,258 | ₩59,331 | ₩57,976 | ₩58,741 | +0.83% | 426.1만 |
|---|
| 2026.08.07 | ₩59,063 | ₩59,378 | ₩58,385 | ₩58,647 | -0.70% | 320.5만 |
|---|
| 2026.08.06 | ₩59,935 | ₩60,190 | ₩59,056 | ₩59,103 | -1.39% | 225.9만 |
|---|
| 2026.08.05 | ₩60,418 | ₩60,739 | ₩59,894 | ₩60,015 | -0.67% | 215.8만 |
|---|
| 2026.08.04 | ₩59,103 | ₩60,599 | ₩59,103 | ₩60,350 | +2.11% | 329.2만 |
|---|
| 2026.08.03 | ₩58,298 | ₩59,774 | ₩58,198 | ₩59,116 | +1.40% | 235.3만 |
|---|
| 2026.07.31 | ₩58,070 | ₩58,405 | ₩57,319 | ₩58,124 | +0.09% | 180.9만 |
|---|
| 2026.07.30 | ₩58,137 | ₩58,647 | ₩57,346 | ₩58,325 | +0.32% | 215.8만 |
|---|
| 2026.07.29 | ₩58,633 | ₩59,640 | ₩57,587 | ₩57,614 | -1.74% | 327.3만 |
|---|
| 2026.07.28 | ₩58,633 | ₩59,552 | ₩58,137 | ₩59,170 | +0.92% | 356.2만 |
|---|
| 2026.07.27 | ₩58,271 | ₩58,996 | ₩58,097 | ₩58,593 | +0.55% | 337.8만 |
|---|
| 2026.07.24 | ₩58,888 | ₩59,868 | ₩56,621 | ₩57,574 | -2.23% | 592.3만 |
|---|
| 2026.07.23 | ₩59,022 | ₩59,116 | ₩58,177 | ₩58,982 | -0.07% | 237.2만 |
|---|
| 2026.07.22 | ₩59,425 | ₩60,042 | ₩58,446 | ₩59,921 | +0.84% | 481.9만 |
|---|
| 2026.07.21 | ₩60,002 | ₩61,316 | ₩58,660 | ₩59,599 | -0.67% | 670.4만 |
|---|
| 2026.07.20 | ₩61,397 | ₩61,564 | ₩60,693 | ₩61,061 | -0.55% | 354.7만 |
|---|
| 2026.07.17 | ₩61,960 | ₩62,752 | ₩60,840 | ₩61,222 | -1.19% | 314.9만 |
|---|
| 2026.07.16 | ₩62,322 | ₩62,792 | ₩61,866 | ₩62,778 | +0.73% | 302.4만 |
|---|
| 2026.07.15 | ₩61,209 | ₩62,678 | ₩61,155 | ₩62,161 | +1.56% | 331.5만 |
|---|
| 2026.07.14 | ₩60,592 | ₩61,276 | ₩60,384 | ₩60,833 | +0.40% | 270.4만 |
|---|
| 2026.07.13 | ₩61,289 | ₩61,571 | ₩60,163 | ₩60,525 | -1.25% | 243.3만 |
|---|
| 2026.07.10 | ₩61,357 | ₩61,719 | ₩60,739 | ₩61,155 | -0.33% | 200.8만 |
|---|
| 2026.07.09 | ₩59,935 | ₩60,927 | ₩59,674 | ₩60,511 | +0.96% | 197.5만 |
|---|
| 2026.07.08 | ₩60,297 | ₩60,552 | ₩58,566 | ₩59,666 | -1.05% | 352.4만 |
|---|
| 2026.07.07 | ₩62,483 | ₩62,483 | ₩60,699 | ₩60,900 | -2.53% | 236.5만 |
|---|
| 2026.07.06 | ₩60,914 | ₩62,047 | ₩60,914 | ₩62,014 | +1.81% | 170.2만 |
|---|
| 2026.07.02 | ₩62,416 | ₩62,604 | ₩59,941 | ₩60,793 | -2.60% | 333만 |
|---|
| 2026.07.01 | ₩61,853 | ₩62,443 | ₩61,169 | ₩61,813 | -0.07% | 301.6만 |
|---|
| 2026.06.30 | ₩63,248 | ₩63,288 | ₩61,585 | ₩61,638 | -2.55% | 341만 |
|---|
| 2026.06.29 | ₩63,087 | ₩63,436 | ₩62,389 | ₩63,382 | +0.47% | 303.3만 |
|---|
| 2026.06.26 | ₩62,322 | ₩63,369 | ₩61,672 | ₩63,275 | +1.53% | 509.8만 |
|---|
| 2026.06.25 | ₩61,705 | ₩63,235 | ₩61,497 | ₩62,135 | +0.70% | 263.1만 |
|---|
| 2026.06.24 | ₩60,592 | ₩61,839 | ₩60,592 | ₩61,115 | +0.86% | 190.3만 |
|---|
| 2026.06.23 | ₩60,458 | ₩61,104 | ₩60,149 | ₩60,672 | +0.36% | 219.4만 |
|---|
| 2026.06.22 | ₩60,726 | ₩61,893 | ₩60,672 | ₩61,129 | +0.66% | 263.4만 |
|---|
| 2026.06.18 | ₩61,719 | ₩62,322 | ₩60,941 | ₩61,021 | -1.13% | 423만 |
|---|
| 2026.06.17 | ₩61,370 | ₩63,302 | ₩60,498 | ₩61,035 | -0.55% | 380.4만 |
|---|
| 2026.06.16 | ₩61,410 | ₩61,665 | ₩61,088 | ₩61,249 | -0.26% | 300.6만 |
|---|
| 2026.06.15 | ₩60,646 | ₩61,927 | ₩60,599 | ₩60,954 | +0.51% | 341.6만 |
|---|
| 2026.06.12 | ₩58,875 | ₩59,733 | ₩58,372 | ₩59,519 | +1.09% | 341.1만 |
|---|
| 2026.06.11 | ₩56,447 | ₩58,566 | ₩55,803 | ₩58,338 | +3.35% | 368.9만 |
|---|
| 2026.06.10 | ₩57,963 | ₩58,097 | ₩56,138 | ₩56,179 | -3.08% | 399.4만 |
|---|
| 2026.06.09 | ₩57,507 | ₩58,888 | ₩57,480 | ₩58,151 | +1.12% | 551만 |
|---|
| 2026.06.08 | ₩56,823 | ₩57,547 | ₩56,219 | ₩56,849 | +0.05% | 399.7만 |
|---|
| 2026.06.05 | ₩56,876 | ₩57,393 | ₩56,608 | ₩57,373 | +0.87% | 327.6만 |
|---|
| 2026.06.04 | ₩55,642 | ₩57,453 | ₩55,458 | ₩56,890 | +2.24% | 272.3만 |
|---|
| 2026.06.03 | ₩55,682 | ₩56,125 | ₩54,904 | ₩54,904 | -1.40% | 299만 |
|---|
| 2026.06.02 | ₩55,897 | ₩57,144 | ₩55,776 | ₩56,568 | +1.20% | 297.7만 |
|---|
| 2026.06.01 | ₩57,037 | ₩57,158 | ₩56,333 | ₩56,407 | -1.11% | 282.8만 |
|---|
| 2026.05.29 | ₩57,466 | ₩58,164 | ₩57,205 | ₩57,426 | -0.07% | 501.2만 |
|---|
| 2026.05.28 | ₩57,265 | ₩57,855 | ₩56,447 | ₩57,413 | +0.26% | 482만 |
|---|
| 2026.05.27 | ₩57,681 | ₩58,244 | ₩57,299 | ₩57,601 | -0.14% | 295.2만 |
|---|
| 2026.05.26 | ₩57,104 | ₩58,003 | ₩57,104 | ₩57,332 | +0.40% | 312.4만 |
|---|
| 2026.05.22 | ₩57,426 | ₩57,601 | ₩56,648 | ₩56,809 | -1.07% | 256.6만 |
|---|
| 2026.05.21 | ₩56,863 | ₩57,936 | ₩56,180 | ₩57,346 | +0.85% | 277.9만 |
|---|
| 2026.05.20 | ₩55,267 | ₩57,373 | ₩54,488 | ₩57,171 | +3.45% | 251.8만 |
|---|
| 2026.05.19 | ₩56,487 | ₩56,608 | ₩54,623 | ₩54,797 | -2.99% | 350.5만 |
|---|
| 2026.05.18 | ₩56,460 | ₩57,312 | ₩56,259 | ₩56,487 | +0.05% | 194.4만 |
|---|
| 2026.05.15 | ₩56,849 | ₩57,012 | ₩55,763 | ₩56,326 | -0.92% | 262.9만 |
|---|
| 2026.05.14 | ₩56,541 | ₩57,332 | ₩56,501 | ₩56,836 | +0.52% | 199.7만 |
|---|
| 2026.05.13 | ₩57,212 | ₩57,212 | ₩55,816 | ₩55,951 | -2.20% | 282.4만 |
|---|
| 2026.05.12 | ₩57,413 | ₩57,540 | ₩56,534 | ₩57,466 | +0.09% | 279.6만 |
|---|
| 2026.05.11 | ₩59,358 | ₩59,693 | ₩57,084 | ₩57,332 | -3.41% | 334만 |
|---|
| 2026.05.08 | ₩58,915 | ₩59,371 | ₩58,224 | ₩59,344 | +0.73% | 465.7만 |
|---|
| 2026.05.07 | ₩59,465 | ₩59,774 | ₩58,097 | ₩58,741 | -1.22% | 329.2만 |
|---|
| 2026.05.06 | ₩59,170 | ₩60,082 | ₩59,170 | ₩59,425 | +0.43% | 356.6만 |
|---|
| 2026.05.05 | ₩57,882 | ₩58,754 | ₩57,882 | ₩57,963 | +0.14% | 309만 |
|---|
| 2026.05.04 | ₩58,070 | ₩58,862 | ₩57,641 | ₩57,721 | -0.60% | 274.2만 |
|---|
| 2026.05.01 | ₩59,237 | ₩59,311 | ₩58,090 | ₩58,231 | -1.70% | 207.5만 |
|---|
| 2026.04.30 | ₩58,660 | ₩59,693 | ₩58,587 | ₩59,546 | +1.51% | 277.5만 |
|---|
| 2026.04.29 | ₩59,586 | ₩59,948 | ₩58,312 | ₩58,768 | -1.37% | 238.3만 |
|---|
| 2026.04.28 | ₩60,297 | ₩60,646 | ₩59,183 | ₩59,572 | -1.20% | 203.8만 |
|---|
| 2026.04.27 | ₩59,237 | ₩60,210 | ₩59,237 | ₩59,559 | +0.54% | 273.9만 |
|---|
| 2026.04.24 | ₩60,377 | ₩60,377 | ₩58,895 | ₩59,264 | -1.84% | 292.3만 |
|---|
| 2026.04.23 | ₩61,061 | ₩61,611 | ₩59,733 | ₩60,391 | -1.10% | 308.3만 |
|---|
| 2026.04.22 | ₩61,638 | ₩62,175 | ₩60,833 | ₩61,330 | -0.50% | 631.1만 |
|---|
| 2026.04.21 | ₩62,309 | ₩63,074 | ₩60,880 | ₩61,303 | -1.61% | 552만 |
|---|
| 2026.04.20 | ₩60,538 | ₩62,772 | ₩60,525 | ₩62,108 | +2.59% | 462.3만 |
|---|
| 2026.04.17 | ₩59,224 | ₩61,491 | ₩58,446 | ₩60,847 | +2.74% | 759.6만 |
|---|
| 2026.04.16 | ₩56,688 | ₩57,332 | ₩56,058 | ₩56,286 | -0.71% | 521.7만 |
|---|
| 2026.04.15 | ₩57,480 | ₩57,855 | ₩56,568 | ₩56,662 | -1.42% | 342.3만 |
|---|
| 2026.04.14 | ₩56,420 | ₩57,386 | ₩56,326 | ₩57,104 | +1.21% | 287.1만 |
|---|
| 2026.04.13 | ₩54,877 | ₩56,313 | ₩54,797 | ₩56,259 | +2.52% | 192.8만 |
|---|
| 2026.04.10 | ₩56,031 | ₩56,038 | ₩55,186 | ₩55,360 | -1.20% | 262.2만 |
|---|
| 2026.04.09 | ₩55,749 | ₩56,313 | ₩55,280 | ₩56,071 | +0.58% | 303.4만 |
|---|
| 2026.04.08 | ₩56,098 | ₩56,823 | ₩55,562 | ₩55,951 | -0.26% | 409.1만 |
|---|
| 2026.04.07 | ₩53,818 | ₩54,220 | ₩53,174 | ₩54,046 | +0.42% | 278.7만 |
|---|
| 2026.04.06 | ₩53,496 | ₩54,207 | ₩53,389 | ₩54,086 | +1.10% | 273.9만 |
|---|
| 2026.04.02 | ₩52,436 | ₩54,165 | ₩51,806 | ₩53,442 | +1.92% | 231.1만 |
|---|
| 2026.04.01 | ₩53,321 | ₩53,643 | ₩52,678 | ₩53,348 | +0.05% | 282.6만 |
|---|
| 2026.03.31 | ₩51,859 | ₩53,000 | ₩51,323 | ₩52,624 | +1.47% | 382.2만 |
|---|
| 2026.03.30 | ₩50,987 | ₩51,823 | ₩50,504 | ₩50,853 | -0.26% | 363.1만 |
|---|
| 2026.03.27 | ₩52,020 | ₩52,067 | ₩50,551 | ₩50,692 | -2.55% | 285.6만 |
|---|
| 2026.03.26 | ₩52,302 | ₩53,067 | ₩52,114 | ₩52,503 | +0.38% | 253.5만 |
|---|
| 2026.03.25 | ₩53,603 | ₩53,972 | ₩52,215 | ₩52,624 | -1.83% | 276.4만 |
|---|
| 2026.03.24 | ₩51,832 | ₩53,476 | ₩51,832 | ₩53,013 | +2.28% | 331.7만 |
|---|
| 2026.03.23 | ₩52,315 | ₩53,462 | ₩52,087 | ₩52,610 | +0.56% | 378.3만 |
|---|
| 2026.03.20 | ₩50,974 | ₩52,128 | ₩50,739 | ₩51,551 | +1.13% | 526.6만 |
|---|
| 2026.03.19 | ₩49,807 | ₩51,309 | ₩49,592 | ₩51,095 | +2.59% | 448.2만 |
|---|
| 2026.03.18 | ₩49,807 | ₩51,007 | ₩49,807 | ₩50,424 | +1.24% | 524.9만 |
|---|
| 2026.03.17 | ₩49,042 | ₩50,390 | ₩49,029 | ₩50,115 | +2.19% | 488.9만 |
|---|
| 2026.03.16 | ₩48,922 | ₩49,633 | ₩48,224 | ₩48,237 | -1.40% | 380.1만 |
|---|
| 2026.03.13 | ₩49,767 | ₩50,089 | ₩48,398 | ₩48,479 | -2.59% | 373.7만 |
|---|
| 2026.03.12 | ₩48,305 | ₩49,472 | ₩48,184 | ₩49,418 | +2.30% | 431만 |
|---|
| 2026.03.11 | ₩50,035 | ₩50,357 | ₩48,935 | ₩49,431 | -1.21% | 405.1만 |
|---|
| 2026.03.10 | ₩51,953 | ₩52,221 | ₩50,142 | ₩50,142 | -3.49% | 455.5만 |
|---|
| 2026.03.09 | ₩50,022 | ₩51,752 | ₩49,042 | ₩51,564 | +3.08% | 540.3만 |
|---|
| 2026.03.06 | ₩52,101 | ₩52,148 | ₩50,746 | ₩51,068 | -1.98% | 519.6만 |
|---|
| 2026.03.05 | ₩53,657 | ₩54,419 | ₩53,013 | ₩53,523 | -0.25% | 310.8만 |
|---|
| 2026.03.04 | ₩53,858 | ₩54,488 | ₩53,549 | ₩54,207 | +0.65% | 369.4만 |
|---|
| 2026.03.03 | ₩51,873 | ₩54,086 | ₩51,376 | ₩53,496 | +3.13% | 288.5만 |
|---|
| 2026.03.02 | ₩51,390 | ₩53,556 | ₩50,773 | ₩53,321 | +3.76% | 309만 |
|---|
| 2026.02.27 | ₩55,092 | ₩55,427 | ₩52,014 | ₩52,906 | -3.97% | 648.9만 |
|---|
| 2026.02.26 | ₩55,937 | ₩56,742 | ₩55,823 | ₩56,259 | +0.58% | 380.9만 |
|---|
| 2026.02.25 | ₩54,851 | ₩55,877 | ₩54,475 | ₩55,656 | +1.47% | 221.8만 |
|---|
| 2026.02.24 | ₩53,456 | ₩55,495 | ₩53,160 | ₩54,341 | +1.66% | 427.3만 |
|---|
| 2026.02.23 | ₩56,165 | ₩56,635 | ₩53,120 | ₩53,617 | -4.54% | 388.4만 |
|---|
| 2026.02.20 | ₩56,058 | ₩56,521 | ₩55,199 | ₩56,501 | +0.79% | 306.4만 |
|---|
| 2026.02.19 | ₩55,937 | ₩56,313 | ₩55,197 | ₩56,206 | +0.48% | 263.8만 |
|---|
| 2026.02.18 | ₩55,521 | ₩56,883 | ₩55,495 | ₩56,474 | +1.72% | 382.6만 |
|---|
| 2026.02.17 | ₩55,240 | ₩56,179 | ₩54,515 | ₩55,387 | +0.27% | 380.8만 |
|---|
| 2026.02.13 | ₩54,636 | ₩54,985 | ₩53,866 | ₩54,730 | +0.17% | 304.7만 |
|---|
| 2026.02.12 | ₩56,326 | ₩56,655 | ₩53,160 | ₩54,770 | -2.76% | 557.9만 |
|---|
| 2026.02.11 | ₩57,024 | ₩57,554 | ₩55,213 | ₩55,910 | -1.95% | 319.2만 |
|---|
| 2026.02.10 | ₩56,474 | ₩57,547 | ₩56,159 | ₩56,863 | +0.69% | 311.8만 |
|---|
| 2026.02.09 | ₩56,474 | ₩57,265 | ₩56,259 | ₩56,393 | -0.14% | 395.6만 |
|---|
| 2026.02.06 | ₩57,144 | ₩57,534 | ₩56,682 | ₩56,755 | -0.68% | 371.8만 |
|---|
| 2026.02.05 | ₩57,238 | ₩57,601 | ₩55,099 | ₩56,514 | -1.27% | 385.1만 |
|---|
| 2026.02.04 | ₩56,554 | ₩58,566 | ₩56,554 | ₩58,137 | +2.80% | 392.3만 |
|---|
| 2026.02.03 | ₩56,715 | ₩57,668 | ₩55,857 | ₩56,420 | -0.52% | 370.9만 |
|---|
| 2026.02.02 | ₩56,259 | ₩56,903 | ₩55,334 | ₩56,554 | +0.52% | 349.1만 |
|---|
| 2026.01.30 | ₩57,359 | ₩57,869 | ₩56,420 | ₩56,715 | -1.12% | 402.3만 |
|---|
| 2026.01.29 | ₩57,587 | ₩58,164 | ₩56,742 | ₩57,627 | +0.07% | 299.6만 |
|---|
| 2026.01.28 | ₩57,641 | ₩57,882 | ₩56,246 | ₩56,742 | -1.56% | 549.6만 |
|---|
| 2026.01.27 | ₩56,568 | ₩58,010 | ₩56,340 | ₩57,534 | +1.71% | 578.3만 |
|---|
| 2026.01.26 | ₩56,045 | ₩56,742 | ₩55,481 | ₩56,621 | +1.03% | 389.6만 |
|---|
| 2026.01.23 | ₩55,884 | ₩56,212 | ₩55,146 | ₩55,146 | -1.32% | 380.1만 |
|---|
| 2026.01.22 | ₩57,279 | ₩58,110 | ₩55,823 | ₩56,326 | -1.66% | 541.3만 |
|---|
| 2026.01.21 | ₩54,307 | ₩57,842 | ₩53,252 | ₩56,916 | +4.80% | 922.6만 |
|---|
| 2026.01.20 | ₩57,051 | ₩58,124 | ₩56,601 | ₩56,903 | -0.26% | 528.6만 |
|---|
| 2026.01.16 | ₩58,607 | ₩59,163 | ₩58,405 | ₩58,499 | -0.18% | 454.6만 |
|---|
| 2026.01.15 | ₩59,559 | ₩59,564 | ₩58,479 | ₩58,553 | -1.69% | 281.5만 |
|---|
| 2026.01.14 | ₩58,472 | ₩58,902 | ₩57,788 | ₩58,848 | +0.64% | 281.1만 |
|---|
| 2026.01.13 | ₩59,479 | ₩59,720 | ₩58,560 | ₩58,674 | -1.35% | 268.1만 |
|---|
| 2026.01.12 | ₩59,961 | ₩60,431 | ₩59,022 | ₩59,519 | -0.74% | 444만 |
|---|
| 2026.01.09 | ₩61,880 | ₩62,349 | ₩60,833 | ₩61,330 | -0.89% | 307.7만 |
|---|
| 2026.01.08 | ₩62,510 | ₩62,872 | ₩61,558 | ₩61,585 | -1.48% | 380만 |
|---|
| 2026.01.07 | ₩63,047 | ₩63,047 | ₩61,477 | ₩62,443 | -0.96% | 296.3만 |
|---|
| 2026.01.06 | ₩62,832 | ₩63,409 | ₩61,813 | ₩63,127 | +0.47% | 336만 |
|---|
| 2026.01.05 | ₩61,222 | ₩63,221 | ₩61,222 | ₩62,550 | +2.17% | 227.6만 |
|---|
| 2026.01.02 | ₩60,981 | ₩61,477 | ₩60,310 | ₩61,383 | +0.66% | 214.6만 |
|---|
| 2025.12.31 | ₩61,263 | ₩61,370 | ₩60,686 | ₩60,753 | -0.83% | 136.9만 |
|---|
| 2025.12.30 | ₩61,357 | ₩61,501 | ₩61,035 | ₩61,155 | -0.33% | 202.3만 |
|---|
| 2025.12.29 | ₩61,839 | ₩61,945 | ₩61,276 | ₩61,397 | -0.72% | 124.1만 |
|---|
| 2025.12.26 | ₩62,094 | ₩62,296 | ₩61,719 | ₩62,054 | -0.06% | 101.4만 |
|---|
| 2025.12.24 | ₩62,309 | ₩62,631 | ₩62,054 | ₩62,094 | -0.34% | 73.7만 |
|---|
| 2025.12.23 | ₩62,269 | ₩62,758 | ₩62,041 | ₩62,282 | +0.02% | 262.3만 |
|---|
| 2025.12.22 | ₩61,585 | ₩62,497 | ₩61,551 | ₩62,255 | +1.09% | 230.4만 |
|---|
| 2025.12.19 | ₩61,035 | ₩61,544 | ₩60,713 | ₩61,289 | +0.42% | 377.7만 |
|---|
| 2025.12.18 | ₩60,364 | ₩61,585 | ₩60,230 | ₩60,954 | +0.98% | 292만 |
|---|
| 2025.12.17 | ₩60,324 | ₩60,672 | ₩59,626 | ₩59,881 | -0.73% | 260.6만 |
|---|
| 2025.12.16 | ₩60,377 | ₩60,619 | ₩59,183 | ₩59,465 | -1.51% | 214.3만 |
|---|
| 2025.12.15 | ₩61,182 | ₩61,182 | ₩59,740 | ₩60,163 | -1.67% | 287.5만 |
|---|
| 2025.12.12 | ₩61,719 | ₩62,027 | ₩60,176 | ₩60,619 | -1.78% | 317.3만 |
|---|
| 2025.12.11 | ₩59,733 | ₩61,678 | ₩59,733 | ₩61,464 | +2.90% | 414.2만 |
|---|
| 2025.12.10 | ₩58,915 | ₩60,485 | ₩58,231 | ₩59,680 | +1.30% | 920.7만 |
|---|
| 2025.12.09 | ₩57,104 | ₩57,627 | ₩56,729 | ₩56,796 | -0.54% | 224.5만 |
|---|
| 2025.12.08 | ₩56,970 | ₩57,990 | ₩56,085 | ₩57,212 | +0.42% | 430.7만 |
|---|
| 2025.12.05 | ₩56,809 | ₩57,326 | ₩56,554 | ₩56,863 | +0.09% | 259.5만 |
|---|
| 2025.12.04 | ₩55,977 | ₩57,279 | ₩55,790 | ₩56,903 | +1.65% | 258.2만 |
|---|
| 2025.12.03 | ₩55,267 | ₩56,112 | ₩55,253 | ₩56,018 | +1.36% | 235.7만 |
|---|
| 2025.12.02 | ₩55,816 | ₩55,924 | ₩54,965 | ₩55,240 | -1.03% | 397.8만 |
|---|
| 2025.12.01 | ₩55,092 | ₩56,024 | ₩54,965 | ₩55,588 | +0.90% | 246.2만 |
|---|
| 2025.11.28 | ₩55,387 | ₩55,602 | ₩55,052 | ₩55,401 | +0.02% | 82.5만 |
|---|
| 2025.11.26 | ₩54,891 | ₩55,702 | ₩54,757 | ₩55,199 | +0.56% | 190.5만 |
|---|
| 2025.11.25 | ₩53,482 | ₩54,904 | ₩53,254 | ₩54,649 | +2.18% | 379.6만 |
|---|
| 2025.11.24 | ₩51,873 | ₩53,301 | ₩51,645 | ₩53,174 | +2.51% | 329.5만 |
|---|
| 2025.11.21 | ₩50,679 | ₩52,946 | ₩50,484 | ₩51,618 | +1.85% | 365.5만 |
|---|
| 2025.11.20 | ₩52,181 | ₩52,986 | ₩50,317 | ₩50,397 | -3.42% | 302.5만 |
|---|
| 2025.11.19 | ₩50,652 | ₩51,678 | ₩50,518 | ₩51,511 | +1.69% | 236.8만 |
|---|
| 2025.11.18 | ₩50,102 | ₩50,887 | ₩49,874 | ₩50,504 | +0.80% | 365.3만 |
|---|
| 2025.11.17 | ₩52,436 | ₩52,436 | ₩50,290 | ₩50,585 | -3.53% | 250.7만 |
|---|
| 2025.11.14 | ₩51,953 | ₩52,731 | ₩51,604 | ₩52,704 | +1.45% | 258만 |
|---|
| 2025.11.13 | ₩53,509 | ₩53,959 | ₩52,260 | ₩52,597 | -1.70% | 280.2만 |
|---|
| 2025.11.12 | ₩53,026 | ₩54,167 | ₩53,026 | ₩54,046 | +1.92% | 258.3만 |
|---|
| 2025.11.11 | ₩52,839 | ₩53,295 | ₩52,114 | ₩52,946 | +0.20% | 178.6만 |
|---|
| 2025.11.10 | ₩52,986 | ₩53,509 | ₩52,336 | ₩52,678 | -0.58% | 299.7만 |
|---|
| 2025.11.07 | ₩51,484 | ₩52,704 | ₩51,054 | ₩52,678 | +2.32% | 277.2만 |
|---|
| 2025.11.06 | ₩53,684 | ₩54,089 | ₩51,725 | ₩51,819 | -3.47% | 444.9만 |
|---|
| 2025.11.05 | ₩53,214 | ₩54,019 | ₩52,517 | ₩53,590 | +0.71% | 338.5만 |
|---|
| 2025.11.04 | ₩52,195 | ₩53,992 | ₩51,779 | ₩53,147 | +1.82% | 408.2만 |
|---|
| 2025.11.03 | ₩51,886 | ₩53,415 | ₩51,282 | ₩52,825 | +1.81% | 296.6만 |
|---|
| 2025.10.31 | ₩52,101 | ₩52,369 | ₩51,645 | ₩52,275 | +0.33% | 247.4만 |
|---|
| 2025.10.30 | ₩53,509 | ₩53,818 | ₩52,429 | ₩52,584 | -1.73% | 298.7만 |
|---|
| 2025.10.29 | ₩54,126 | ₩54,770 | ₩53,268 | ₩53,617 | -0.94% | 357.9만 |
|---|
| 2025.10.28 | ₩55,535 | ₩55,649 | ₩54,341 | ₩54,770 | -1.38% | 187.9만 |
|---|
| 2025.10.27 | ₩56,675 | ₩56,890 | ₩55,374 | ₩55,387 | -2.27% | 251.6만 |
|---|
| 2025.10.24 | ₩55,857 | ₩56,548 | ₩55,267 | ₩56,085 | +0.41% | 259.9만 |
|---|
| 2025.10.23 | ₩54,810 | ₩55,246 | ₩54,368 | ₩55,025 | +0.39% | 225.6만 |
|---|
| 2025.10.22 | ₩55,199 | ₩55,199 | ₩53,617 | ₩54,462 | -1.34% | 395.3만 |
|---|
| 2025.10.21 | ₩54,515 | ₩56,246 | ₩54,408 | ₩54,971 | +0.84% | 299.5만 |
|---|
| 2025.10.20 | ₩54,757 | ₩54,877 | ₩53,375 | ₩54,328 | -0.78% | 415.6만 |
|---|
| 2025.10.17 | ₩53,657 | ₩55,347 | ₩51,913 | ₩53,415 | -0.45% | 897.8만 |
|---|
| 2025.10.16 | ₩53,187 | ₩53,650 | ₩51,390 | ₩51,578 | -3.03% | 597.2만 |
|---|
| 2025.10.15 | ₩53,912 | ₩54,220 | ₩52,718 | ₩53,254 | -1.22% | 297.3만 |
|---|
| 2025.10.14 | ₩50,330 | ₩54,220 | ₩50,317 | ₩53,576 | +6.45% | 518.6만 |
|---|
| 2025.10.13 | ₩50,250 | ₩51,242 | ₩50,250 | ₩50,800 | +1.09% | 285.1만 |
|---|
| 2025.10.10 | ₩53,093 | ₩53,093 | ₩49,552 | ₩49,579 | -6.62% | 395.9만 |
|---|