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 | ₩50,612 | ₩50,713 | ₩50,116 | ₩50,411 | -0.40% | 306.3만 |
| 2026.10.08 | ₩49,633 | ₩50,733 | ₩49,633 | ₩50,733 | +2.22% | 438.2만 |
| 2026.10.07 | ₩49,740 | ₩50,250 | ₩49,539 | ₩50,116 | +0.75% | 404.7만 |
| 2026.10.06 | ₩51,068 | ₩51,256 | ₩50,304 | ₩50,451 | -1.21% | 412.2만 |
| 2026.10.05 | ₩50,639 | ₩51,055 | ₩50,458 | ₩50,464 | -0.34% | 471.2만 |
| 2026.10.02 | ₩50,987 | ₩51,457 | ₩50,558 | ₩50,840 | -0.29% | 372만 |
| 2026.10.01 | ₩49,955 | ₩50,491 | ₩49,150 | ₩50,491 | +1.07% | 516.7만 |
| 2026.09.30 | ₩50,096 | ₩50,497 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,451 |
| +0.71% |
| 486.1만 |
| 2026.09.29 | ₩51,229 | ₩51,477 | ₩50,290 | ₩50,706 | -1.02% | 358.7만 |
|---|
| 2026.09.28 | ₩51,966 | ₩51,966 | ₩51,041 | ₩51,215 | -1.45% | 338.2만 |
|---|
| 2026.09.25 | ₩51,966 | ₩52,275 | ₩51,215 | ₩52,020 | +0.10% | 291.7만 |
|---|
| 2026.09.24 | ₩51,873 | ₩52,134 | ₩51,215 | ₩51,953 | +0.16% | 391.2만 |
|---|
| 2026.09.23 | ₩52,127 | ₩52,329 | ₩51,578 | ₩51,738 | -0.75% | 388.5만 |
|---|
| 2026.09.22 | ₩54,059 | ₩54,262 | ₩52,382 | ₩52,396 | -3.08% | 366.5만 |
|---|
| 2026.09.21 | ₩54,166 | ₩54,179 | ₩53,468 | ₩53,495 | -1.24% | 253.7만 |
|---|
| 2026.09.18 | ₩54,273 | ₩54,295 | ₩53,442 | ₩53,643 | -1.16% | 542만 |
|---|
| 2026.09.17 | ₩54,850 | ₩54,944 | ₩54,354 | ₩54,447 | -0.73% | 348.4만 |
|---|
| 2026.09.16 | ₩55,601 | ₩55,815 | ₩53,623 | ₩54,059 | -2.77% | 568.3만 |
|---|
| 2026.09.15 | ₩55,775 | ₩56,077 | ₩53,428 | ₩55,762 | -0.02% | 626.4만 |
|---|
| 2026.09.14 | ₩56,084 | ₩56,841 | ₩55,929 | ₩56,244 | +0.29% | 260.8만 |
|---|
| 2026.09.11 | ₩57,291 | ₩57,304 | ₩55,493 | ₩56,419 | -1.52% | 354.3만 |
|---|
| 2026.09.10 | ₩56,043 | ₩56,566 | ₩55,467 | ₩56,553 | +0.91% | 378.8만 |
|---|
| 2026.09.09 | ₩56,459 | ₩56,801 | ₩55,835 | ₩56,097 | -0.64% | 345.3만 |
|---|
| 2026.09.08 | ₩57,867 | ₩58,068 | ₩56,674 | ₩56,700 | -2.02% | 212.7만 |
|---|
| 2026.09.04 | ₩57,773 | ₩58,906 | ₩57,773 | ₩58,645 | +1.51% | 156만 |
|---|
| 2026.09.03 | ₩57,881 | ₩58,511 | ₩57,659 | ₩58,457 | +1.00% | 271.1만 |
|---|
| 2026.09.02 | ₩56,660 | ₩58,484 | ₩56,660 | ₩57,210 | +0.97% | 314.6만 |
|---|
| 2026.09.01 | ₩56,097 | ₩56,888 | ₩55,963 | ₩56,124 | +0.05% | 318.3만 |
|---|
| 2026.08.31 | ₩56,285 | ₩56,680 | ₩55,601 | ₩56,607 | +0.57% | 343.1만 |
|---|
| 2026.08.28 | ₩57,344 | ₩57,632 | ₩56,392 | ₩56,566 | -1.36% | 223.5만 |
|---|
| 2026.08.27 | ₩56,835 | ₩57,773 | ₩56,446 | ₩57,317 | +0.85% | 373.7만 |
|---|
| 2026.08.26 | ₩57,411 | ₩57,539 | ₩56,949 | ₩57,049 | -0.63% | 233.3만 |
|---|
| 2026.08.25 | ₩57,183 | ₩57,264 | ₩56,647 | ₩57,130 | -0.09% | 537.3만 |
|---|
| 2026.08.24 | ₩57,666 | ₩58,109 | ₩56,895 | ₩56,928 | -1.28% | 253.1만 |
|---|
| 2026.08.21 | ₩57,156 | ₩57,840 | ₩57,107 | ₩57,572 | +0.73% | 250.4만 |
|---|
| 2026.08.20 | ₩57,451 | ₩57,800 | ₩56,293 | ₩56,714 | -1.28% | 300.7만 |
|---|
| 2026.08.19 | ₩58,927 | ₩58,927 | ₩57,800 | ₩57,814 | -1.89% | 273.3만 |
|---|
| 2026.08.18 | ₩58,430 | ₩58,960 | ₩58,343 | ₩58,511 | +0.14% | 195.9만 |
|---|
| 2026.08.17 | ₩59,731 | ₩59,919 | ₩58,457 | ₩58,484 | -2.09% | 299만 |
|---|
| 2026.08.14 | ₩59,745 | ₩60,549 | ₩59,503 | ₩60,227 | +0.81% | 221.1만 |
|---|
| 2026.08.13 | ₩59,771 | ₩60,120 | ₩59,222 | ₩59,812 | +0.07% | 219만 |
|---|
| 2026.08.12 | ₩59,047 | ₩59,517 | ₩58,484 | ₩59,342 | +0.50% | 293.2만 |
|---|
| 2026.08.11 | ₩58,725 | ₩59,577 | ₩58,725 | ₩58,940 | +0.37% | 201.9만 |
|---|
| 2026.08.10 | ₩58,243 | ₩59,316 | ₩57,961 | ₩58,725 | +0.83% | 426.1만 |
|---|
| 2026.08.07 | ₩59,047 | ₩59,362 | ₩58,370 | ₩58,632 | -0.70% | 320.5만 |
|---|
| 2026.08.06 | ₩59,919 | ₩60,174 | ₩59,041 | ₩59,088 | -1.39% | 225.9만 |
|---|
| 2026.08.05 | ₩60,402 | ₩60,724 | ₩59,879 | ₩59,999 | -0.67% | 215.8만 |
|---|
| 2026.08.04 | ₩59,088 | ₩60,583 | ₩59,088 | ₩60,335 | +2.11% | 329.2만 |
|---|
| 2026.08.03 | ₩58,283 | ₩59,758 | ₩58,182 | ₩59,101 | +1.40% | 235.3만 |
|---|
| 2026.07.31 | ₩58,055 | ₩58,390 | ₩57,304 | ₩58,109 | +0.09% | 180.9만 |
|---|
| 2026.07.30 | ₩58,122 | ₩58,632 | ₩57,331 | ₩58,310 | +0.32% | 215.8만 |
|---|
| 2026.07.29 | ₩58,618 | ₩59,624 | ₩57,572 | ₩57,599 | -1.74% | 327.3만 |
|---|
| 2026.07.28 | ₩58,618 | ₩59,537 | ₩58,122 | ₩59,155 | +0.92% | 356.2만 |
|---|
| 2026.07.27 | ₩58,256 | ₩58,980 | ₩58,082 | ₩58,578 | +0.55% | 337.8만 |
|---|
| 2026.07.24 | ₩58,873 | ₩59,852 | ₩56,607 | ₩57,559 | -2.23% | 592.3만 |
|---|
| 2026.07.23 | ₩59,007 | ₩59,101 | ₩58,162 | ₩58,967 | -0.07% | 237.2만 |
|---|
| 2026.07.22 | ₩59,409 | ₩60,026 | ₩58,430 | ₩59,906 | +0.84% | 481.9만 |
|---|
| 2026.07.21 | ₩59,986 | ₩61,300 | ₩58,645 | ₩59,584 | -0.67% | 670.4만 |
|---|
| 2026.07.20 | ₩61,381 | ₩61,548 | ₩60,677 | ₩61,046 | -0.55% | 354.7만 |
|---|
| 2026.07.17 | ₩61,944 | ₩62,735 | ₩60,824 | ₩61,206 | -1.19% | 314.9만 |
|---|
| 2026.07.16 | ₩62,306 | ₩62,775 | ₩61,850 | ₩62,762 | +0.73% | 302.4만 |
|---|
| 2026.07.15 | ₩61,193 | ₩62,661 | ₩61,139 | ₩62,145 | +1.56% | 331.5만 |
|---|
| 2026.07.14 | ₩60,576 | ₩61,260 | ₩60,368 | ₩60,818 | +0.40% | 270.4만 |
|---|
| 2026.07.13 | ₩61,273 | ₩61,555 | ₩60,147 | ₩60,509 | -1.25% | 243.3만 |
|---|
| 2026.07.10 | ₩61,341 | ₩61,703 | ₩60,724 | ₩61,139 | -0.33% | 200.8만 |
|---|
| 2026.07.09 | ₩59,919 | ₩60,911 | ₩59,659 | ₩60,496 | +0.96% | 197.5만 |
|---|
| 2026.07.08 | ₩60,281 | ₩60,536 | ₩58,551 | ₩59,651 | -1.05% | 352.4만 |
|---|
| 2026.07.07 | ₩62,467 | ₩62,467 | ₩60,683 | ₩60,885 | -2.53% | 236.5만 |
|---|
| 2026.07.06 | ₩60,898 | ₩62,031 | ₩60,898 | ₩61,998 | +1.81% | 170.2만 |
|---|
| 2026.07.02 | ₩62,400 | ₩62,588 | ₩59,926 | ₩60,777 | -2.60% | 333만 |
|---|
| 2026.07.01 | ₩61,837 | ₩62,427 | ₩61,153 | ₩61,797 | -0.07% | 301.6만 |
|---|
| 2026.06.30 | ₩63,231 | ₩63,272 | ₩61,569 | ₩61,622 | -2.55% | 341만 |
|---|
| 2026.06.29 | ₩63,071 | ₩63,419 | ₩62,373 | ₩63,366 | +0.47% | 303.3만 |
|---|
| 2026.06.26 | ₩62,306 | ₩63,352 | ₩61,656 | ₩63,258 | +1.53% | 509.8만 |
|---|
| 2026.06.25 | ₩61,689 | ₩63,218 | ₩61,481 | ₩62,118 | +0.70% | 263.1만 |
|---|
| 2026.06.24 | ₩60,576 | ₩61,823 | ₩60,576 | ₩61,099 | +0.86% | 190.3만 |
|---|
| 2026.06.23 | ₩60,442 | ₩61,088 | ₩60,134 | ₩60,657 | +0.36% | 219.4만 |
|---|
| 2026.06.22 | ₩60,710 | ₩61,877 | ₩60,657 | ₩61,113 | +0.66% | 263.4만 |
|---|
| 2026.06.18 | ₩61,703 | ₩62,306 | ₩60,925 | ₩61,005 | -1.13% | 423만 |
|---|
| 2026.06.17 | ₩61,354 | ₩63,285 | ₩60,482 | ₩61,019 | -0.55% | 380.4만 |
|---|
| 2026.06.16 | ₩61,394 | ₩61,649 | ₩61,072 | ₩61,233 | -0.26% | 300.6만 |
|---|
| 2026.06.15 | ₩60,630 | ₩61,910 | ₩60,583 | ₩60,938 | +0.51% | 341.6만 |
|---|
| 2026.06.12 | ₩58,860 | ₩59,718 | ₩58,357 | ₩59,503 | +1.09% | 341.1만 |
|---|
| 2026.06.11 | ₩56,432 | ₩58,551 | ₩55,789 | ₩58,323 | +3.35% | 368.9만 |
|---|
| 2026.06.10 | ₩57,948 | ₩58,082 | ₩56,124 | ₩56,164 | -3.08% | 399.4만 |
|---|
| 2026.06.09 | ₩57,492 | ₩58,873 | ₩57,465 | ₩58,135 | +1.12% | 551만 |
|---|
| 2026.06.08 | ₩56,808 | ₩57,532 | ₩56,204 | ₩56,835 | +0.05% | 399.7만 |
|---|
| 2026.06.05 | ₩56,861 | ₩57,378 | ₩56,593 | ₩57,358 | +0.87% | 327.6만 |
|---|
| 2026.06.04 | ₩55,628 | ₩57,438 | ₩55,444 | ₩56,875 | +2.24% | 272.3만 |
|---|
| 2026.06.03 | ₩55,668 | ₩56,110 | ₩54,890 | ₩54,890 | -1.40% | 299만 |
|---|
| 2026.06.02 | ₩55,882 | ₩57,130 | ₩55,762 | ₩56,553 | +1.20% | 297.7만 |
|---|
| 2026.06.01 | ₩57,022 | ₩57,143 | ₩56,318 | ₩56,392 | -1.11% | 282.8만 |
|---|
| 2026.05.29 | ₩57,451 | ₩58,149 | ₩57,190 | ₩57,411 | -0.07% | 501.2만 |
|---|
| 2026.05.28 | ₩57,250 | ₩57,840 | ₩56,432 | ₩57,398 | +0.26% | 482만 |
|---|
| 2026.05.27 | ₩57,666 | ₩58,229 | ₩57,284 | ₩57,586 | -0.14% | 295.2만 |
|---|
| 2026.05.26 | ₩57,089 | ₩57,988 | ₩57,089 | ₩57,317 | +0.40% | 312.4만 |
|---|
| 2026.05.22 | ₩57,411 | ₩57,586 | ₩56,633 | ₩56,794 | -1.07% | 256.6만 |
|---|
| 2026.05.21 | ₩56,848 | ₩57,921 | ₩56,165 | ₩57,331 | +0.85% | 277.9만 |
|---|
| 2026.05.20 | ₩55,252 | ₩57,358 | ₩54,474 | ₩57,156 | +3.45% | 251.8만 |
|---|
| 2026.05.19 | ₩56,472 | ₩56,593 | ₩54,608 | ₩54,783 | -2.99% | 350.5만 |
|---|
| 2026.05.18 | ₩56,446 | ₩57,297 | ₩56,244 | ₩56,472 | +0.05% | 194.4만 |
|---|
| 2026.05.15 | ₩56,835 | ₩56,997 | ₩55,748 | ₩56,312 | -0.92% | 262.9만 |
|---|
| 2026.05.14 | ₩56,526 | ₩57,317 | ₩56,486 | ₩56,821 | +0.52% | 199.7만 |
|---|
| 2026.05.13 | ₩57,197 | ₩57,197 | ₩55,802 | ₩55,936 | -2.20% | 282.4만 |
|---|
| 2026.05.12 | ₩57,398 | ₩57,525 | ₩56,519 | ₩57,451 | +0.09% | 279.6만 |
|---|
| 2026.05.11 | ₩59,342 | ₩59,678 | ₩57,069 | ₩57,317 | -3.41% | 334만 |
|---|
| 2026.05.08 | ₩58,900 | ₩59,356 | ₩58,209 | ₩59,329 | +0.73% | 465.7만 |
|---|
| 2026.05.07 | ₩59,450 | ₩59,758 | ₩58,082 | ₩58,725 | -1.22% | 329.2만 |
|---|
| 2026.05.06 | ₩59,155 | ₩60,067 | ₩59,155 | ₩59,409 | +0.43% | 356.6만 |
|---|
| 2026.05.05 | ₩57,867 | ₩58,739 | ₩57,867 | ₩57,948 | +0.14% | 309만 |
|---|
| 2026.05.04 | ₩58,055 | ₩58,846 | ₩57,626 | ₩57,706 | -0.60% | 274.2만 |
|---|
| 2026.05.01 | ₩59,222 | ₩59,295 | ₩58,075 | ₩58,216 | -1.70% | 207.5만 |
|---|
| 2026.04.30 | ₩58,645 | ₩59,678 | ₩58,571 | ₩59,530 | +1.51% | 277.5만 |
|---|
| 2026.04.29 | ₩59,570 | ₩59,932 | ₩58,296 | ₩58,752 | -1.37% | 238.3만 |
|---|
| 2026.04.28 | ₩60,281 | ₩60,630 | ₩59,168 | ₩59,557 | -1.20% | 203.8만 |
|---|
| 2026.04.27 | ₩59,222 | ₩60,194 | ₩59,222 | ₩59,544 | +0.54% | 273.9만 |
|---|
| 2026.04.24 | ₩60,362 | ₩60,362 | ₩58,880 | ₩59,248 | -1.84% | 292.3만 |
|---|
| 2026.04.23 | ₩61,046 | ₩61,595 | ₩59,718 | ₩60,375 | -1.10% | 308.3만 |
|---|
| 2026.04.22 | ₩61,622 | ₩62,159 | ₩60,818 | ₩61,314 | -0.50% | 631.1만 |
|---|
| 2026.04.21 | ₩62,293 | ₩63,057 | ₩60,864 | ₩61,287 | -1.61% | 552만 |
|---|
| 2026.04.20 | ₩60,522 | ₩62,755 | ₩60,509 | ₩62,092 | +2.59% | 462.3만 |
|---|
| 2026.04.17 | ₩59,208 | ₩61,475 | ₩58,430 | ₩60,831 | +2.74% | 759.6만 |
|---|
| 2026.04.16 | ₩56,674 | ₩57,317 | ₩56,043 | ₩56,271 | -0.71% | 521.7만 |
|---|
| 2026.04.15 | ₩57,465 | ₩57,840 | ₩56,553 | ₩56,647 | -1.42% | 342.3만 |
|---|
| 2026.04.14 | ₩56,405 | ₩57,371 | ₩56,312 | ₩57,089 | +1.21% | 287.1만 |
|---|
| 2026.04.13 | ₩54,863 | ₩56,298 | ₩54,783 | ₩56,244 | +2.52% | 192.8만 |
|---|
| 2026.04.10 | ₩56,016 | ₩56,023 | ₩55,172 | ₩55,346 | -1.20% | 262.2만 |
|---|
| 2026.04.09 | ₩55,735 | ₩56,298 | ₩55,265 | ₩56,057 | +0.58% | 303.4만 |
|---|
| 2026.04.08 | ₩56,084 | ₩56,808 | ₩55,547 | ₩55,936 | -0.26% | 409.1만 |
|---|
| 2026.04.07 | ₩53,804 | ₩54,206 | ₩53,160 | ₩54,032 | +0.42% | 278.7만 |
|---|
| 2026.04.06 | ₩53,482 | ₩54,193 | ₩53,375 | ₩54,072 | +1.10% | 273.9만 |
|---|
| 2026.04.02 | ₩52,422 | ₩54,151 | ₩51,792 | ₩53,428 | +1.92% | 231.1만 |
|---|
| 2026.04.01 | ₩53,308 | ₩53,629 | ₩52,664 | ₩53,334 | +0.05% | 282.6만 |
|---|
| 2026.03.31 | ₩51,846 | ₩52,986 | ₩51,309 | ₩52,610 | +1.47% | 382.2만 |
|---|
| 2026.03.30 | ₩50,974 | ₩51,810 | ₩50,491 | ₩50,840 | -0.26% | 363.1만 |
|---|
| 2026.03.27 | ₩52,007 | ₩52,054 | ₩50,538 | ₩50,679 | -2.55% | 285.6만 |
|---|
| 2026.03.26 | ₩52,288 | ₩53,053 | ₩52,101 | ₩52,489 | +0.38% | 253.5만 |
|---|
| 2026.03.25 | ₩53,589 | ₩53,958 | ₩52,201 | ₩52,610 | -1.83% | 276.4만 |
|---|
| 2026.03.24 | ₩51,819 | ₩53,462 | ₩51,819 | ₩52,999 | +2.28% | 331.7만 |
|---|
| 2026.03.23 | ₩52,302 | ₩53,448 | ₩52,074 | ₩52,597 | +0.56% | 378.3만 |
|---|
| 2026.03.20 | ₩50,961 | ₩52,114 | ₩50,726 | ₩51,537 | +1.13% | 526.6만 |
|---|
| 2026.03.19 | ₩49,794 | ₩51,296 | ₩49,579 | ₩51,081 | +2.59% | 448.2만 |
|---|
| 2026.03.18 | ₩49,794 | ₩50,994 | ₩49,794 | ₩50,411 | +1.24% | 524.9만 |
|---|
| 2026.03.17 | ₩49,030 | ₩50,377 | ₩49,016 | ₩50,102 | +2.19% | 488.9만 |
|---|
| 2026.03.16 | ₩48,909 | ₩49,620 | ₩48,211 | ₩48,225 | -1.40% | 380.1만 |
|---|
| 2026.03.13 | ₩49,754 | ₩50,076 | ₩48,386 | ₩48,466 | -2.59% | 373.7만 |
|---|
| 2026.03.12 | ₩48,292 | ₩49,459 | ₩48,171 | ₩49,405 | +2.30% | 431만 |
|---|
| 2026.03.11 | ₩50,022 | ₩50,344 | ₩48,922 | ₩49,418 | -1.21% | 405.1만 |
|---|
| 2026.03.10 | ₩51,940 | ₩52,208 | ₩50,129 | ₩50,129 | -3.49% | 455.5만 |
|---|
| 2026.03.09 | ₩50,009 | ₩51,738 | ₩49,030 | ₩51,551 | +3.08% | 540.3만 |
|---|
| 2026.03.06 | ₩52,087 | ₩52,134 | ₩50,733 | ₩51,055 | -1.98% | 519.6만 |
|---|
| 2026.03.05 | ₩53,643 | ₩54,405 | ₩52,999 | ₩53,509 | -0.25% | 310.8만 |
|---|
| 2026.03.04 | ₩53,844 | ₩54,474 | ₩53,536 | ₩54,193 | +0.65% | 369.4만 |
|---|
| 2026.03.03 | ₩51,859 | ₩54,072 | ₩51,363 | ₩53,482 | +3.13% | 288.5만 |
|---|
| 2026.03.02 | ₩51,376 | ₩53,542 | ₩50,759 | ₩53,308 | +3.76% | 309만 |
|---|
| 2026.02.27 | ₩55,078 | ₩55,413 | ₩52,000 | ₩52,892 | -3.97% | 648.9만 |
|---|
| 2026.02.26 | ₩55,923 | ₩56,727 | ₩55,809 | ₩56,244 | +0.58% | 380.9만 |
|---|
| 2026.02.25 | ₩54,836 | ₩55,862 | ₩54,461 | ₩55,641 | +1.47% | 221.8만 |
|---|
| 2026.02.24 | ₩53,442 | ₩55,480 | ₩53,147 | ₩54,327 | +1.66% | 427.3만 |
|---|
| 2026.02.23 | ₩56,151 | ₩56,620 | ₩53,106 | ₩53,603 | -4.54% | 388.4만 |
|---|
| 2026.02.20 | ₩56,043 | ₩56,506 | ₩55,185 | ₩56,486 | +0.79% | 306.4만 |
|---|
| 2026.02.19 | ₩55,923 | ₩56,298 | ₩55,182 | ₩56,191 | +0.48% | 263.8만 |
|---|
| 2026.02.18 | ₩55,507 | ₩56,868 | ₩55,480 | ₩56,459 | +1.72% | 382.6만 |
|---|
| 2026.02.17 | ₩55,225 | ₩56,164 | ₩54,501 | ₩55,373 | +0.27% | 380.8만 |
|---|
| 2026.02.13 | ₩54,622 | ₩54,970 | ₩53,852 | ₩54,716 | +0.17% | 304.7만 |
|---|
| 2026.02.12 | ₩56,312 | ₩56,640 | ₩53,147 | ₩54,756 | -2.76% | 557.9만 |
|---|
| 2026.02.11 | ₩57,009 | ₩57,539 | ₩55,198 | ₩55,896 | -1.95% | 319.2만 |
|---|
| 2026.02.10 | ₩56,459 | ₩57,532 | ₩56,144 | ₩56,848 | +0.69% | 311.8만 |
|---|
| 2026.02.09 | ₩56,459 | ₩57,250 | ₩56,244 | ₩56,379 | -0.14% | 395.6만 |
|---|
| 2026.02.06 | ₩57,130 | ₩57,518 | ₩56,667 | ₩56,741 | -0.68% | 371.8만 |
|---|
| 2026.02.05 | ₩57,223 | ₩57,586 | ₩55,084 | ₩56,499 | -1.27% | 385.1만 |
|---|
| 2026.02.04 | ₩56,540 | ₩58,551 | ₩56,540 | ₩58,122 | +2.80% | 392.3만 |
|---|
| 2026.02.03 | ₩56,700 | ₩57,653 | ₩55,842 | ₩56,405 | -0.52% | 370.9만 |
|---|
| 2026.02.02 | ₩56,244 | ₩56,888 | ₩55,319 | ₩56,540 | +0.52% | 349.1만 |
|---|
| 2026.01.30 | ₩57,344 | ₩57,854 | ₩56,405 | ₩56,700 | -1.12% | 402.3만 |
|---|
| 2026.01.29 | ₩57,572 | ₩58,149 | ₩56,727 | ₩57,612 | +0.07% | 299.6만 |
|---|
| 2026.01.28 | ₩57,626 | ₩57,867 | ₩56,231 | ₩56,727 | -1.56% | 549.6만 |
|---|
| 2026.01.27 | ₩56,553 | ₩57,995 | ₩56,325 | ₩57,518 | +1.71% | 578.3만 |
|---|
| 2026.01.26 | ₩56,030 | ₩56,727 | ₩55,467 | ₩56,607 | +1.03% | 389.6만 |
|---|
| 2026.01.23 | ₩55,869 | ₩56,198 | ₩55,131 | ₩55,131 | -1.32% | 380.1만 |
|---|
| 2026.01.22 | ₩57,264 | ₩58,095 | ₩55,809 | ₩56,312 | -1.66% | 541.3만 |
|---|
| 2026.01.21 | ₩54,293 | ₩57,827 | ₩53,238 | ₩56,902 | +4.80% | 922.6만 |
|---|
| 2026.01.20 | ₩57,036 | ₩58,109 | ₩56,586 | ₩56,888 | -0.26% | 528.6만 |
|---|
| 2026.01.16 | ₩58,591 | ₩59,148 | ₩58,390 | ₩58,484 | -0.18% | 454.6만 |
|---|
| 2026.01.15 | ₩59,544 | ₩59,549 | ₩58,464 | ₩58,538 | -1.69% | 281.5만 |
|---|
| 2026.01.14 | ₩58,457 | ₩58,886 | ₩57,773 | ₩58,833 | +0.64% | 281.1만 |
|---|
| 2026.01.13 | ₩59,463 | ₩59,704 | ₩58,544 | ₩58,658 | -1.35% | 268.1만 |
|---|
| 2026.01.12 | ₩59,946 | ₩60,415 | ₩59,007 | ₩59,503 | -0.74% | 444만 |
|---|
| 2026.01.09 | ₩61,864 | ₩62,333 | ₩60,818 | ₩61,314 | -0.89% | 307.7만 |
|---|
| 2026.01.08 | ₩62,494 | ₩62,856 | ₩61,542 | ₩61,569 | -1.48% | 380만 |
|---|
| 2026.01.07 | ₩63,030 | ₩63,030 | ₩61,461 | ₩62,427 | -0.96% | 296.3만 |
|---|
| 2026.01.06 | ₩62,816 | ₩63,392 | ₩61,797 | ₩63,111 | +0.47% | 336만 |
|---|
| 2026.01.05 | ₩61,206 | ₩63,205 | ₩61,206 | ₩62,534 | +2.17% | 227.6만 |
|---|
| 2026.01.02 | ₩60,965 | ₩61,461 | ₩60,295 | ₩61,367 | +0.66% | 214.6만 |
|---|
| 2025.12.31 | ₩61,247 | ₩61,354 | ₩60,670 | ₩60,737 | -0.83% | 136.9만 |
|---|
| 2025.12.30 | ₩61,341 | ₩61,485 | ₩61,019 | ₩61,139 | -0.33% | 202.3만 |
|---|
| 2025.12.29 | ₩61,823 | ₩61,929 | ₩61,260 | ₩61,381 | -0.72% | 124.1만 |
|---|
| 2025.12.26 | ₩62,078 | ₩62,279 | ₩61,703 | ₩62,038 | -0.06% | 101.4만 |
|---|
| 2025.12.24 | ₩62,293 | ₩62,615 | ₩62,038 | ₩62,078 | -0.34% | 73.7만 |
|---|
| 2025.12.23 | ₩62,252 | ₩62,742 | ₩62,024 | ₩62,266 | +0.02% | 262.3만 |
|---|
| 2025.12.22 | ₩61,569 | ₩62,480 | ₩61,535 | ₩62,239 | +1.09% | 230.4만 |
|---|
| 2025.12.19 | ₩61,019 | ₩61,528 | ₩60,697 | ₩61,273 | +0.42% | 377.7만 |
|---|
| 2025.12.18 | ₩60,348 | ₩61,569 | ₩60,214 | ₩60,938 | +0.98% | 292만 |
|---|
| 2025.12.17 | ₩60,308 | ₩60,657 | ₩59,611 | ₩59,865 | -0.73% | 260.6만 |
|---|
| 2025.12.16 | ₩60,362 | ₩60,603 | ₩59,168 | ₩59,450 | -1.51% | 214.3만 |
|---|
| 2025.12.15 | ₩61,166 | ₩61,166 | ₩59,725 | ₩60,147 | -1.67% | 287.5만 |
|---|
| 2025.12.12 | ₩61,703 | ₩62,011 | ₩60,160 | ₩60,603 | -1.78% | 317.3만 |
|---|
| 2025.12.11 | ₩59,718 | ₩61,662 | ₩59,718 | ₩61,448 | +2.90% | 414.2만 |
|---|
| 2025.12.10 | ₩58,900 | ₩60,469 | ₩58,216 | ₩59,664 | +1.30% | 920.7만 |
|---|
| 2025.12.09 | ₩57,089 | ₩57,612 | ₩56,714 | ₩56,781 | -0.54% | 224.5만 |
|---|
| 2025.12.08 | ₩56,955 | ₩57,974 | ₩56,070 | ₩57,197 | +0.42% | 430.7만 |
|---|
| 2025.12.05 | ₩56,794 | ₩57,311 | ₩56,540 | ₩56,848 | +0.09% | 259.5만 |
|---|
| 2025.12.04 | ₩55,963 | ₩57,264 | ₩55,775 | ₩56,888 | +1.65% | 258.2만 |
|---|
| 2025.12.03 | ₩55,252 | ₩56,097 | ₩55,239 | ₩56,003 | +1.36% | 235.7만 |
|---|
| 2025.12.02 | ₩55,802 | ₩55,909 | ₩54,950 | ₩55,225 | -1.03% | 397.8만 |
|---|
| 2025.12.01 | ₩55,078 | ₩56,010 | ₩54,950 | ₩55,574 | +0.90% | 246.2만 |
|---|
| 2025.11.28 | ₩55,373 | ₩55,587 | ₩55,038 | ₩55,386 | +0.02% | 82.5만 |
|---|
| 2025.11.26 | ₩54,877 | ₩55,688 | ₩54,742 | ₩55,185 | +0.56% | 190.5만 |
|---|
| 2025.11.25 | ₩53,468 | ₩54,890 | ₩53,240 | ₩54,635 | +2.18% | 379.6만 |
|---|
| 2025.11.24 | ₩51,859 | ₩53,287 | ₩51,631 | ₩53,160 | +2.51% | 329.5만 |
|---|
| 2025.11.21 | ₩50,666 | ₩52,932 | ₩50,471 | ₩51,604 | +1.85% | 365.5만 |
|---|
| 2025.11.20 | ₩52,168 | ₩52,972 | ₩50,304 | ₩50,384 | -3.42% | 302.5만 |
|---|
| 2025.11.19 | ₩50,639 | ₩51,665 | ₩50,505 | ₩51,497 | +1.69% | 236.8만 |
|---|
| 2025.11.18 | ₩50,089 | ₩50,873 | ₩49,861 | ₩50,491 | +0.80% | 365.3만 |
|---|
| 2025.11.17 | ₩52,422 | ₩52,422 | ₩50,277 | ₩50,572 | -3.53% | 250.7만 |
|---|
| 2025.11.14 | ₩51,940 | ₩52,717 | ₩51,591 | ₩52,691 | +1.45% | 258만 |
|---|
| 2025.11.13 | ₩53,495 | ₩53,945 | ₩52,247 | ₩52,583 | -1.70% | 280.2만 |
|---|
| 2025.11.12 | ₩53,012 | ₩54,152 | ₩53,012 | ₩54,032 | +1.92% | 258.3만 |
|---|
| 2025.11.11 | ₩52,825 | ₩53,281 | ₩52,101 | ₩52,932 | +0.20% | 178.6만 |
|---|
| 2025.11.10 | ₩52,972 | ₩53,495 | ₩52,322 | ₩52,664 | -0.58% | 299.7만 |
|---|
| 2025.11.07 | ₩51,470 | ₩52,691 | ₩51,041 | ₩52,664 | +2.32% | 277.2만 |
|---|
| 2025.11.06 | ₩53,670 | ₩54,075 | ₩51,712 | ₩51,806 | -3.47% | 444.9만 |
|---|
| 2025.11.05 | ₩53,200 | ₩54,005 | ₩52,503 | ₩53,576 | +0.71% | 338.5만 |
|---|
| 2025.11.04 | ₩52,181 | ₩53,978 | ₩51,765 | ₩53,133 | +1.82% | 408.2만 |
|---|
| 2025.11.03 | ₩51,873 | ₩53,401 | ₩51,269 | ₩52,811 | +1.81% | 296.6만 |
|---|
| 2025.10.31 | ₩52,087 | ₩52,355 | ₩51,631 | ₩52,261 | +0.33% | 247.4만 |
|---|
| 2025.10.30 | ₩53,495 | ₩53,804 | ₩52,416 | ₩52,570 | -1.73% | 298.7만 |
|---|
| 2025.10.29 | ₩54,112 | ₩54,756 | ₩53,254 | ₩53,603 | -0.94% | 357.9만 |
|---|
| 2025.10.28 | ₩55,520 | ₩55,634 | ₩54,327 | ₩54,756 | -1.38% | 187.9만 |
|---|
| 2025.10.27 | ₩56,660 | ₩56,875 | ₩55,359 | ₩55,373 | -2.27% | 251.6만 |
|---|
| 2025.10.24 | ₩55,842 | ₩56,533 | ₩55,252 | ₩56,070 | +0.41% | 259.9만 |
|---|
| 2025.10.23 | ₩54,796 | ₩55,232 | ₩54,354 | ₩55,011 | +0.39% | 225.6만 |
|---|
| 2025.10.22 | ₩55,185 | ₩55,185 | ₩53,603 | ₩54,447 | -1.34% | 395.3만 |
|---|
| 2025.10.21 | ₩54,501 | ₩56,231 | ₩54,394 | ₩54,957 | +0.84% | 299.5만 |
|---|
| 2025.10.20 | ₩54,742 | ₩54,863 | ₩53,361 | ₩54,313 | -0.78% | 415.6만 |
|---|
| 2025.10.17 | ₩53,643 | ₩55,333 | ₩51,899 | ₩53,401 | -0.45% | 897.8만 |
|---|
| 2025.10.16 | ₩53,173 | ₩53,636 | ₩51,376 | ₩51,564 | -3.03% | 597.2만 |
|---|
| 2025.10.15 | ₩53,898 | ₩54,206 | ₩52,704 | ₩53,240 | -1.22% | 297.3만 |
|---|
| 2025.10.14 | ₩50,317 | ₩54,206 | ₩50,304 | ₩53,562 | +6.45% | 518.6만 |
|---|
| 2025.10.13 | ₩50,236 | ₩51,229 | ₩50,236 | ₩50,786 | +1.09% | 285.1만 |
|---|
| 2025.10.10 | ₩53,080 | ₩53,080 | ₩49,539 | ₩49,566 | -6.62% | 395.9만 |
|---|