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 | ₩50,477 | ₩50,578 | ₩49,982 | ₩50,277 | -0.40% | 306.3만 |
| 2026.10.08 | ₩49,501 | ₩50,598 | ₩49,501 | ₩50,598 | +2.22% | 438.2만 |
| 2026.10.07 | ₩49,608 | ₩50,116 | ₩49,407 | ₩49,982 | +0.75% | 404.7만 |
| 2026.10.06 | ₩50,932 | ₩51,119 | ₩50,170 | ₩50,317 | -1.21% | 412.2만 |
| 2026.10.05 | ₩50,504 | ₩50,919 | ₩50,323 | ₩50,330 | -0.34% | 471.2만 |
| 2026.10.02 | ₩50,852 | ₩51,320 | ₩50,424 | ₩50,705 | -0.29% | 372만 |
| 2026.10.01 | ₩49,822 | ₩50,357 | ₩49,019 | ₩50,357 | +1.07% | 516.7만 |
| 2026.09.30 | ₩49,962 | ₩50,362 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,317 |
| +0.71% |
| 486.1만 |
| 2026.09.29 | ₩51,093 | ₩51,340 | ₩50,156 | ₩50,571 | -1.02% | 358.7만 |
|---|
| 2026.09.28 | ₩51,828 | ₩51,828 | ₩50,905 | ₩51,079 | -1.45% | 338.2만 |
|---|
| 2026.09.25 | ₩51,828 | ₩52,136 | ₩51,079 | ₩51,882 | +0.10% | 291.7만 |
|---|
| 2026.09.24 | ₩51,735 | ₩51,995 | ₩51,079 | ₩51,815 | +0.16% | 391.2만 |
|---|
| 2026.09.23 | ₩51,989 | ₩52,189 | ₩51,440 | ₩51,601 | -0.75% | 388.5만 |
|---|
| 2026.09.22 | ₩53,915 | ₩54,118 | ₩52,243 | ₩52,256 | -3.08% | 366.5만 |
|---|
| 2026.09.21 | ₩54,022 | ₩54,035 | ₩53,326 | ₩53,353 | -1.24% | 253.7만 |
|---|
| 2026.09.18 | ₩54,129 | ₩54,150 | ₩53,299 | ₩53,500 | -1.16% | 542만 |
|---|
| 2026.09.17 | ₩54,704 | ₩54,797 | ₩54,209 | ₩54,302 | -0.73% | 348.4만 |
|---|
| 2026.09.16 | ₩55,453 | ₩55,667 | ₩53,480 | ₩53,915 | -2.77% | 568.3만 |
|---|
| 2026.09.15 | ₩55,627 | ₩55,928 | ₩53,286 | ₩55,613 | -0.02% | 626.4만 |
|---|
| 2026.09.14 | ₩55,934 | ₩56,690 | ₩55,780 | ₩56,095 | +0.29% | 260.8만 |
|---|
| 2026.09.11 | ₩57,138 | ₩57,151 | ₩55,346 | ₩56,269 | -1.52% | 354.3만 |
|---|
| 2026.09.10 | ₩55,894 | ₩56,416 | ₩55,319 | ₩56,402 | +0.91% | 378.8만 |
|---|
| 2026.09.09 | ₩56,309 | ₩56,650 | ₩55,687 | ₩55,948 | -0.64% | 345.3만 |
|---|
| 2026.09.08 | ₩57,713 | ₩57,914 | ₩56,523 | ₩56,549 | -2.02% | 212.7만 |
|---|
| 2026.09.04 | ₩57,620 | ₩58,750 | ₩57,620 | ₩58,489 | +1.51% | 156만 |
|---|
| 2026.09.03 | ₩57,726 | ₩58,355 | ₩57,506 | ₩58,302 | +1.00% | 271.1만 |
|---|
| 2026.09.02 | ₩56,509 | ₩58,328 | ₩56,509 | ₩57,058 | +0.97% | 314.6만 |
|---|
| 2026.09.01 | ₩55,948 | ₩56,737 | ₩55,814 | ₩55,974 | +0.05% | 318.3만 |
|---|
| 2026.08.31 | ₩56,135 | ₩56,529 | ₩55,453 | ₩56,456 | +0.57% | 343.1만 |
|---|
| 2026.08.28 | ₩57,191 | ₩57,479 | ₩56,242 | ₩56,416 | -1.36% | 223.5만 |
|---|
| 2026.08.27 | ₩56,683 | ₩57,620 | ₩56,295 | ₩57,165 | +0.85% | 373.7만 |
|---|
| 2026.08.26 | ₩57,258 | ₩57,385 | ₩56,797 | ₩56,897 | -0.63% | 233.3만 |
|---|
| 2026.08.25 | ₩57,031 | ₩57,111 | ₩56,496 | ₩56,977 | -0.09% | 537.3만 |
|---|
| 2026.08.24 | ₩57,513 | ₩57,954 | ₩56,743 | ₩56,777 | -1.28% | 253.1만 |
|---|
| 2026.08.21 | ₩57,004 | ₩57,686 | ₩56,955 | ₩57,419 | +0.73% | 250.4만 |
|---|
| 2026.08.20 | ₩57,299 | ₩57,646 | ₩56,143 | ₩56,563 | -1.28% | 300.7만 |
|---|
| 2026.08.19 | ₩58,770 | ₩58,770 | ₩57,646 | ₩57,660 | -1.89% | 273.3만 |
|---|
| 2026.08.18 | ₩58,275 | ₩58,803 | ₩58,188 | ₩58,355 | +0.14% | 195.9만 |
|---|
| 2026.08.17 | ₩59,572 | ₩59,760 | ₩58,302 | ₩58,328 | -2.09% | 299만 |
|---|
| 2026.08.14 | ₩59,586 | ₩60,388 | ₩59,345 | ₩60,067 | +0.81% | 221.1만 |
|---|
| 2026.08.13 | ₩59,612 | ₩59,960 | ₩59,064 | ₩59,652 | +0.07% | 219만 |
|---|
| 2026.08.12 | ₩58,890 | ₩59,358 | ₩58,328 | ₩59,184 | +0.50% | 293.2만 |
|---|
| 2026.08.11 | ₩58,569 | ₩59,418 | ₩58,569 | ₩58,783 | +0.37% | 201.9만 |
|---|
| 2026.08.10 | ₩58,088 | ₩59,158 | ₩57,807 | ₩58,569 | +0.83% | 426.1만 |
|---|
| 2026.08.07 | ₩58,890 | ₩59,204 | ₩58,215 | ₩58,476 | -0.70% | 320.5만 |
|---|
| 2026.08.06 | ₩59,760 | ₩60,014 | ₩58,883 | ₩58,930 | -1.39% | 225.9만 |
|---|
| 2026.08.05 | ₩60,241 | ₩60,562 | ₩59,719 | ₩59,840 | -0.67% | 215.8만 |
|---|
| 2026.08.04 | ₩58,930 | ₩60,422 | ₩58,930 | ₩60,174 | +2.11% | 329.2만 |
|---|
| 2026.08.03 | ₩58,128 | ₩59,599 | ₩58,027 | ₩58,944 | +1.40% | 235.3만 |
|---|
| 2026.07.31 | ₩57,900 | ₩58,235 | ₩57,151 | ₩57,954 | +0.09% | 180.9만 |
|---|
| 2026.07.30 | ₩57,967 | ₩58,476 | ₩57,178 | ₩58,154 | +0.32% | 215.8만 |
|---|
| 2026.07.29 | ₩58,462 | ₩59,465 | ₩57,419 | ₩57,446 | -1.74% | 327.3만 |
|---|
| 2026.07.28 | ₩58,462 | ₩59,378 | ₩57,967 | ₩58,997 | +0.92% | 356.2만 |
|---|
| 2026.07.27 | ₩58,101 | ₩58,823 | ₩57,927 | ₩58,422 | +0.55% | 337.8만 |
|---|
| 2026.07.24 | ₩58,716 | ₩59,693 | ₩56,456 | ₩57,405 | -2.23% | 592.3만 |
|---|
| 2026.07.23 | ₩58,850 | ₩58,944 | ₩58,007 | ₩58,810 | -0.07% | 237.2만 |
|---|
| 2026.07.22 | ₩59,251 | ₩59,866 | ₩58,275 | ₩59,746 | +0.84% | 481.9만 |
|---|
| 2026.07.21 | ₩59,826 | ₩61,137 | ₩58,489 | ₩59,425 | -0.67% | 670.4만 |
|---|
| 2026.07.20 | ₩61,217 | ₩61,385 | ₩60,515 | ₩60,883 | -0.55% | 354.7만 |
|---|
| 2026.07.17 | ₩61,779 | ₩62,568 | ₩60,662 | ₩61,043 | -1.19% | 314.9만 |
|---|
| 2026.07.16 | ₩62,140 | ₩62,608 | ₩61,685 | ₩62,595 | +0.73% | 302.4만 |
|---|
| 2026.07.15 | ₩61,030 | ₩62,495 | ₩60,977 | ₩61,980 | +1.56% | 331.5만 |
|---|
| 2026.07.14 | ₩60,415 | ₩61,097 | ₩60,208 | ₩60,656 | +0.40% | 270.4만 |
|---|
| 2026.07.13 | ₩61,110 | ₩61,391 | ₩59,987 | ₩60,348 | -1.25% | 243.3만 |
|---|
| 2026.07.10 | ₩61,177 | ₩61,538 | ₩60,562 | ₩60,977 | -0.33% | 200.8만 |
|---|
| 2026.07.09 | ₩59,760 | ₩60,749 | ₩59,500 | ₩60,335 | +0.96% | 197.5만 |
|---|
| 2026.07.08 | ₩60,121 | ₩60,375 | ₩58,395 | ₩59,492 | -1.05% | 352.4만 |
|---|
| 2026.07.07 | ₩62,301 | ₩62,301 | ₩60,522 | ₩60,723 | -2.53% | 236.5만 |
|---|
| 2026.07.06 | ₩60,736 | ₩61,866 | ₩60,736 | ₩61,833 | +1.81% | 170.2만 |
|---|
| 2026.07.02 | ₩62,234 | ₩62,421 | ₩59,766 | ₩60,615 | -2.60% | 333만 |
|---|
| 2026.07.01 | ₩61,672 | ₩62,261 | ₩60,990 | ₩61,632 | -0.07% | 301.6만 |
|---|
| 2026.06.30 | ₩63,063 | ₩63,103 | ₩61,405 | ₩61,458 | -2.55% | 341만 |
|---|
| 2026.06.29 | ₩62,903 | ₩63,250 | ₩62,207 | ₩63,197 | +0.47% | 303.3만 |
|---|
| 2026.06.26 | ₩62,140 | ₩63,184 | ₩61,492 | ₩63,090 | +1.53% | 509.8만 |
|---|
| 2026.06.25 | ₩61,525 | ₩63,050 | ₩61,318 | ₩61,953 | +0.70% | 263.1만 |
|---|
| 2026.06.24 | ₩60,415 | ₩61,659 | ₩60,415 | ₩60,937 | +0.86% | 190.3만 |
|---|
| 2026.06.23 | ₩60,281 | ₩60,926 | ₩59,974 | ₩60,495 | +0.36% | 219.4만 |
|---|
| 2026.06.22 | ₩60,549 | ₩61,712 | ₩60,495 | ₩60,950 | +0.66% | 263.4만 |
|---|
| 2026.06.18 | ₩61,538 | ₩62,140 | ₩60,763 | ₩60,843 | -1.13% | 423만 |
|---|
| 2026.06.17 | ₩61,191 | ₩63,117 | ₩60,321 | ₩60,856 | -0.55% | 380.4만 |
|---|
| 2026.06.16 | ₩61,231 | ₩61,485 | ₩60,910 | ₩61,070 | -0.26% | 300.6만 |
|---|
| 2026.06.15 | ₩60,468 | ₩61,746 | ₩60,422 | ₩60,776 | +0.51% | 341.6만 |
|---|
| 2026.06.12 | ₩58,703 | ₩59,559 | ₩58,201 | ₩59,345 | +1.09% | 341.1만 |
|---|
| 2026.06.11 | ₩56,282 | ₩58,395 | ₩55,640 | ₩58,168 | +3.35% | 368.9만 |
|---|
| 2026.06.10 | ₩57,793 | ₩57,927 | ₩55,974 | ₩56,015 | -3.08% | 399.4만 |
|---|
| 2026.06.09 | ₩57,339 | ₩58,716 | ₩57,312 | ₩57,981 | +1.12% | 551만 |
|---|
| 2026.06.08 | ₩56,657 | ₩57,379 | ₩56,055 | ₩56,683 | +0.05% | 399.7만 |
|---|
| 2026.06.05 | ₩56,710 | ₩57,225 | ₩56,443 | ₩57,205 | +0.87% | 327.6만 |
|---|
| 2026.06.04 | ₩55,479 | ₩57,285 | ₩55,296 | ₩56,723 | +2.24% | 272.3만 |
|---|
| 2026.06.03 | ₩55,520 | ₩55,961 | ₩54,744 | ₩54,744 | -1.40% | 299만 |
|---|
| 2026.06.02 | ₩55,734 | ₩56,977 | ₩55,613 | ₩56,402 | +1.20% | 297.7만 |
|---|
| 2026.06.01 | ₩56,871 | ₩56,991 | ₩56,168 | ₩56,242 | -1.11% | 282.8만 |
|---|
| 2026.05.29 | ₩57,299 | ₩57,994 | ₩57,038 | ₩57,258 | -0.07% | 501.2만 |
|---|
| 2026.05.28 | ₩57,098 | ₩57,686 | ₩56,282 | ₩57,245 | +0.26% | 482만 |
|---|
| 2026.05.27 | ₩57,513 | ₩58,074 | ₩57,131 | ₩57,432 | -0.14% | 295.2만 |
|---|
| 2026.05.26 | ₩56,937 | ₩57,834 | ₩56,937 | ₩57,165 | +0.40% | 312.4만 |
|---|
| 2026.05.22 | ₩57,258 | ₩57,432 | ₩56,483 | ₩56,643 | -1.07% | 256.6만 |
|---|
| 2026.05.21 | ₩56,697 | ₩57,767 | ₩56,016 | ₩57,178 | +0.85% | 277.9만 |
|---|
| 2026.05.20 | ₩55,105 | ₩57,205 | ₩54,329 | ₩57,004 | +3.45% | 251.8만 |
|---|
| 2026.05.19 | ₩56,322 | ₩56,443 | ₩54,463 | ₩54,637 | -2.99% | 350.5만 |
|---|
| 2026.05.18 | ₩56,295 | ₩57,145 | ₩56,095 | ₩56,322 | +0.05% | 194.4만 |
|---|
| 2026.05.15 | ₩56,683 | ₩56,845 | ₩55,600 | ₩56,162 | -0.92% | 262.9만 |
|---|
| 2026.05.14 | ₩56,376 | ₩57,165 | ₩56,335 | ₩56,670 | +0.52% | 199.7만 |
|---|
| 2026.05.13 | ₩57,044 | ₩57,044 | ₩55,653 | ₩55,787 | -2.20% | 282.4만 |
|---|
| 2026.05.12 | ₩57,245 | ₩57,372 | ₩56,369 | ₩57,299 | +0.09% | 279.6만 |
|---|
| 2026.05.11 | ₩59,184 | ₩59,519 | ₩56,917 | ₩57,165 | -3.41% | 334만 |
|---|
| 2026.05.08 | ₩58,743 | ₩59,198 | ₩58,054 | ₩59,171 | +0.73% | 465.7만 |
|---|
| 2026.05.07 | ₩59,291 | ₩59,599 | ₩57,927 | ₩58,569 | -1.22% | 329.2만 |
|---|
| 2026.05.06 | ₩58,997 | ₩59,907 | ₩58,997 | ₩59,251 | +0.43% | 356.6만 |
|---|
| 2026.05.05 | ₩57,713 | ₩58,582 | ₩57,713 | ₩57,793 | +0.14% | 309만 |
|---|
| 2026.05.04 | ₩57,900 | ₩58,690 | ₩57,472 | ₩57,553 | -0.60% | 274.2만 |
|---|
| 2026.05.01 | ₩59,064 | ₩59,138 | ₩57,920 | ₩58,061 | -1.70% | 207.5만 |
|---|
| 2026.04.30 | ₩58,489 | ₩59,519 | ₩58,415 | ₩59,372 | +1.51% | 277.5만 |
|---|
| 2026.04.29 | ₩59,412 | ₩59,773 | ₩58,141 | ₩58,596 | -1.37% | 238.3만 |
|---|
| 2026.04.28 | ₩60,121 | ₩60,468 | ₩59,010 | ₩59,398 | -1.20% | 203.8만 |
|---|
| 2026.04.27 | ₩59,064 | ₩60,034 | ₩59,064 | ₩59,385 | +0.54% | 273.9만 |
|---|
| 2026.04.24 | ₩60,201 | ₩60,201 | ₩58,723 | ₩59,091 | -1.84% | 292.3만 |
|---|
| 2026.04.23 | ₩60,883 | ₩61,431 | ₩59,559 | ₩60,214 | -1.10% | 308.3만 |
|---|
| 2026.04.22 | ₩61,458 | ₩61,993 | ₩60,656 | ₩61,151 | -0.50% | 631.1만 |
|---|
| 2026.04.21 | ₩62,127 | ₩62,889 | ₩60,702 | ₩61,124 | -1.61% | 552만 |
|---|
| 2026.04.20 | ₩60,361 | ₩62,588 | ₩60,348 | ₩61,926 | +2.59% | 462.3만 |
|---|
| 2026.04.17 | ₩59,051 | ₩61,311 | ₩58,275 | ₩60,669 | +2.74% | 759.6만 |
|---|
| 2026.04.16 | ₩56,523 | ₩57,165 | ₩55,894 | ₩56,121 | -0.71% | 521.7만 |
|---|
| 2026.04.15 | ₩57,312 | ₩57,686 | ₩56,402 | ₩56,496 | -1.42% | 342.3만 |
|---|
| 2026.04.14 | ₩56,255 | ₩57,218 | ₩56,162 | ₩56,937 | +1.21% | 287.1만 |
|---|
| 2026.04.13 | ₩54,717 | ₩56,148 | ₩54,637 | ₩56,095 | +2.52% | 192.8만 |
|---|
| 2026.04.10 | ₩55,867 | ₩55,874 | ₩55,025 | ₩55,199 | -1.20% | 262.2만 |
|---|
| 2026.04.09 | ₩55,587 | ₩56,148 | ₩55,118 | ₩55,907 | +0.58% | 303.4만 |
|---|
| 2026.04.08 | ₩55,934 | ₩56,657 | ₩55,399 | ₩55,787 | -0.26% | 409.1만 |
|---|
| 2026.04.07 | ₩53,660 | ₩54,062 | ₩53,018 | ₩53,888 | +0.42% | 278.7만 |
|---|
| 2026.04.06 | ₩53,340 | ₩54,048 | ₩53,232 | ₩53,928 | +1.10% | 273.9만 |
|---|
| 2026.04.02 | ₩52,283 | ₩54,007 | ₩51,654 | ₩53,286 | +1.92% | 231.1만 |
|---|
| 2026.04.01 | ₩53,166 | ₩53,487 | ₩52,524 | ₩53,192 | +0.05% | 282.6만 |
|---|
| 2026.03.31 | ₩51,708 | ₩52,845 | ₩51,173 | ₩52,470 | +1.47% | 382.2만 |
|---|
| 2026.03.30 | ₩50,838 | ₩51,672 | ₩50,357 | ₩50,705 | -0.26% | 363.1만 |
|---|
| 2026.03.27 | ₩51,868 | ₩51,915 | ₩50,404 | ₩50,544 | -2.55% | 285.6만 |
|---|
| 2026.03.26 | ₩52,149 | ₩52,912 | ₩51,962 | ₩52,350 | +0.38% | 253.5만 |
|---|
| 2026.03.25 | ₩53,446 | ₩53,814 | ₩52,062 | ₩52,470 | -1.83% | 276.4만 |
|---|
| 2026.03.24 | ₩51,681 | ₩53,319 | ₩51,681 | ₩52,858 | +2.28% | 331.7만 |
|---|
| 2026.03.23 | ₩52,163 | ₩53,306 | ₩51,935 | ₩52,457 | +0.56% | 378.3만 |
|---|
| 2026.03.20 | ₩50,825 | ₩51,975 | ₩50,591 | ₩51,400 | +1.13% | 526.6만 |
|---|
| 2026.03.19 | ₩49,661 | ₩51,159 | ₩49,447 | ₩50,945 | +2.59% | 448.2만 |
|---|
| 2026.03.18 | ₩49,661 | ₩50,858 | ₩49,661 | ₩50,277 | +1.24% | 524.9만 |
|---|
| 2026.03.17 | ₩48,899 | ₩50,243 | ₩48,886 | ₩49,969 | +2.19% | 488.9만 |
|---|
| 2026.03.16 | ₩48,779 | ₩49,488 | ₩48,083 | ₩48,096 | -1.40% | 380.1만 |
|---|
| 2026.03.13 | ₩49,621 | ₩49,942 | ₩48,257 | ₩48,337 | -2.59% | 373.7만 |
|---|
| 2026.03.12 | ₩48,163 | ₩49,327 | ₩48,043 | ₩49,274 | +2.30% | 431만 |
|---|
| 2026.03.11 | ₩49,889 | ₩50,210 | ₩48,792 | ₩49,287 | -1.21% | 405.1만 |
|---|
| 2026.03.10 | ₩51,801 | ₩52,069 | ₩49,996 | ₩49,996 | -3.49% | 455.5만 |
|---|
| 2026.03.09 | ₩49,875 | ₩51,601 | ₩48,899 | ₩51,413 | +3.08% | 540.3만 |
|---|
| 2026.03.06 | ₩51,949 | ₩51,995 | ₩50,598 | ₩50,919 | -1.98% | 519.6만 |
|---|
| 2026.03.05 | ₩53,500 | ₩54,260 | ₩52,858 | ₩53,366 | -0.25% | 310.8만 |
|---|
| 2026.03.04 | ₩53,701 | ₩54,329 | ₩53,393 | ₩54,048 | +0.65% | 369.4만 |
|---|
| 2026.03.03 | ₩51,721 | ₩53,928 | ₩51,226 | ₩53,340 | +3.13% | 288.5만 |
|---|
| 2026.03.02 | ₩51,240 | ₩53,400 | ₩50,624 | ₩53,166 | +3.76% | 309만 |
|---|
| 2026.02.27 | ₩54,931 | ₩55,265 | ₩51,862 | ₩52,751 | -3.97% | 648.9만 |
|---|
| 2026.02.26 | ₩55,774 | ₩56,576 | ₩55,660 | ₩56,095 | +0.58% | 380.9만 |
|---|
| 2026.02.25 | ₩54,690 | ₩55,714 | ₩54,316 | ₩55,493 | +1.47% | 221.8만 |
|---|
| 2026.02.24 | ₩53,299 | ₩55,332 | ₩53,005 | ₩54,182 | +1.66% | 427.3만 |
|---|
| 2026.02.23 | ₩56,001 | ₩56,469 | ₩52,965 | ₩53,460 | -4.54% | 388.4만 |
|---|
| 2026.02.20 | ₩55,894 | ₩56,356 | ₩55,038 | ₩56,335 | +0.79% | 306.4만 |
|---|
| 2026.02.19 | ₩55,774 | ₩56,148 | ₩55,035 | ₩56,041 | +0.48% | 263.8만 |
|---|
| 2026.02.18 | ₩55,359 | ₩56,717 | ₩55,332 | ₩56,309 | +1.72% | 382.6만 |
|---|
| 2026.02.17 | ₩55,078 | ₩56,015 | ₩54,356 | ₩55,225 | +0.27% | 380.8만 |
|---|
| 2026.02.13 | ₩54,476 | ₩54,824 | ₩53,709 | ₩54,570 | +0.17% | 304.7만 |
|---|
| 2026.02.12 | ₩56,162 | ₩56,489 | ₩53,005 | ₩54,610 | -2.76% | 557.9만 |
|---|
| 2026.02.11 | ₩56,857 | ₩57,385 | ₩55,051 | ₩55,747 | -1.95% | 319.2만 |
|---|
| 2026.02.10 | ₩56,309 | ₩57,379 | ₩55,994 | ₩56,697 | +0.69% | 311.8만 |
|---|
| 2026.02.09 | ₩56,309 | ₩57,098 | ₩56,095 | ₩56,229 | -0.14% | 395.6만 |
|---|
| 2026.02.06 | ₩56,977 | ₩57,365 | ₩56,516 | ₩56,590 | -0.68% | 371.8만 |
|---|
| 2026.02.05 | ₩57,071 | ₩57,432 | ₩54,938 | ₩56,349 | -1.27% | 385.1만 |
|---|
| 2026.02.04 | ₩56,389 | ₩58,395 | ₩56,389 | ₩57,967 | +2.80% | 392.3만 |
|---|
| 2026.02.03 | ₩56,549 | ₩57,499 | ₩55,693 | ₩56,255 | -0.52% | 370.9만 |
|---|
| 2026.02.02 | ₩56,095 | ₩56,737 | ₩55,172 | ₩56,389 | +0.52% | 349.1만 |
|---|
| 2026.01.30 | ₩57,191 | ₩57,700 | ₩56,255 | ₩56,549 | -1.12% | 402.3만 |
|---|
| 2026.01.29 | ₩57,419 | ₩57,994 | ₩56,576 | ₩57,459 | +0.07% | 299.6만 |
|---|
| 2026.01.28 | ₩57,472 | ₩57,713 | ₩56,081 | ₩56,576 | -1.56% | 549.6만 |
|---|
| 2026.01.27 | ₩56,402 | ₩57,840 | ₩56,175 | ₩57,365 | +1.71% | 578.3만 |
|---|
| 2026.01.26 | ₩55,881 | ₩56,576 | ₩55,319 | ₩56,456 | +1.03% | 389.6만 |
|---|
| 2026.01.23 | ₩55,720 | ₩56,048 | ₩54,985 | ₩54,985 | -1.32% | 380.1만 |
|---|
| 2026.01.22 | ₩57,111 | ₩57,940 | ₩55,660 | ₩56,162 | -1.66% | 541.3만 |
|---|
| 2026.01.21 | ₩54,149 | ₩57,673 | ₩53,096 | ₩56,750 | +4.80% | 922.6만 |
|---|
| 2026.01.20 | ₩56,884 | ₩57,954 | ₩56,436 | ₩56,737 | -0.26% | 528.6만 |
|---|
| 2026.01.16 | ₩58,435 | ₩58,990 | ₩58,235 | ₩58,328 | -0.18% | 454.6만 |
|---|
| 2026.01.15 | ₩59,385 | ₩59,390 | ₩58,308 | ₩58,382 | -1.69% | 281.5만 |
|---|
| 2026.01.14 | ₩58,302 | ₩58,730 | ₩57,620 | ₩58,676 | +0.64% | 281.1만 |
|---|
| 2026.01.13 | ₩59,305 | ₩59,546 | ₩58,389 | ₩58,502 | -1.35% | 268.1만 |
|---|
| 2026.01.12 | ₩59,786 | ₩60,254 | ₩58,850 | ₩59,345 | -0.74% | 444만 |
|---|
| 2026.01.09 | ₩61,699 | ₩62,167 | ₩60,656 | ₩61,151 | -0.89% | 307.7만 |
|---|
| 2026.01.08 | ₩62,327 | ₩62,689 | ₩61,378 | ₩61,405 | -1.48% | 380만 |
|---|
| 2026.01.07 | ₩62,863 | ₩62,863 | ₩61,298 | ₩62,261 | -0.96% | 296.3만 |
|---|
| 2026.01.06 | ₩62,649 | ₩63,224 | ₩61,632 | ₩62,943 | +0.47% | 336만 |
|---|
| 2026.01.05 | ₩61,043 | ₩63,036 | ₩61,043 | ₩62,368 | +2.17% | 227.6만 |
|---|
| 2026.01.02 | ₩60,803 | ₩61,298 | ₩60,134 | ₩61,204 | +0.66% | 214.6만 |
|---|
| 2025.12.31 | ₩61,084 | ₩61,191 | ₩60,509 | ₩60,575 | -0.83% | 136.9만 |
|---|
| 2025.12.30 | ₩61,177 | ₩61,322 | ₩60,856 | ₩60,977 | -0.33% | 202.3만 |
|---|
| 2025.12.29 | ₩61,659 | ₩61,764 | ₩61,097 | ₩61,217 | -0.72% | 124.1만 |
|---|
| 2025.12.26 | ₩61,913 | ₩62,113 | ₩61,538 | ₩61,873 | -0.06% | 101.4만 |
|---|
| 2025.12.24 | ₩62,127 | ₩62,448 | ₩61,873 | ₩61,913 | -0.34% | 73.7만 |
|---|
| 2025.12.23 | ₩62,087 | ₩62,575 | ₩61,859 | ₩62,100 | +0.02% | 262.3만 |
|---|
| 2025.12.22 | ₩61,405 | ₩62,314 | ₩61,371 | ₩62,073 | +1.09% | 230.4만 |
|---|
| 2025.12.19 | ₩60,856 | ₩61,365 | ₩60,535 | ₩61,110 | +0.42% | 377.7만 |
|---|
| 2025.12.18 | ₩60,188 | ₩61,405 | ₩60,054 | ₩60,776 | +0.98% | 292만 |
|---|
| 2025.12.17 | ₩60,147 | ₩60,495 | ₩59,452 | ₩59,706 | -0.73% | 260.6만 |
|---|
| 2025.12.16 | ₩60,201 | ₩60,442 | ₩59,010 | ₩59,291 | -1.51% | 214.3만 |
|---|
| 2025.12.15 | ₩61,003 | ₩61,003 | ₩59,566 | ₩59,987 | -1.67% | 287.5만 |
|---|
| 2025.12.12 | ₩61,538 | ₩61,846 | ₩60,000 | ₩60,442 | -1.78% | 317.3만 |
|---|
| 2025.12.11 | ₩59,559 | ₩61,498 | ₩59,559 | ₩61,284 | +2.90% | 414.2만 |
|---|
| 2025.12.10 | ₩58,743 | ₩60,308 | ₩58,061 | ₩59,505 | +1.30% | 920.7만 |
|---|
| 2025.12.09 | ₩56,937 | ₩57,459 | ₩56,563 | ₩56,630 | -0.54% | 224.5만 |
|---|
| 2025.12.08 | ₩56,804 | ₩57,820 | ₩55,921 | ₩57,044 | +0.42% | 430.7만 |
|---|
| 2025.12.05 | ₩56,643 | ₩57,158 | ₩56,389 | ₩56,697 | +0.09% | 259.5만 |
|---|
| 2025.12.04 | ₩55,814 | ₩57,111 | ₩55,627 | ₩56,737 | +1.65% | 258.2만 |
|---|
| 2025.12.03 | ₩55,105 | ₩55,948 | ₩55,092 | ₩55,854 | +1.36% | 235.7만 |
|---|
| 2025.12.02 | ₩55,653 | ₩55,760 | ₩54,804 | ₩55,078 | -1.03% | 397.8만 |
|---|
| 2025.12.01 | ₩54,931 | ₩55,861 | ₩54,804 | ₩55,426 | +0.90% | 246.2만 |
|---|
| 2025.11.28 | ₩55,225 | ₩55,439 | ₩54,891 | ₩55,239 | +0.02% | 82.5만 |
|---|
| 2025.11.26 | ₩54,730 | ₩55,540 | ₩54,597 | ₩55,038 | +0.56% | 190.5만 |
|---|
| 2025.11.25 | ₩53,326 | ₩54,744 | ₩53,099 | ₩54,490 | +2.18% | 379.6만 |
|---|
| 2025.11.24 | ₩51,721 | ₩53,146 | ₩51,494 | ₩53,018 | +2.51% | 329.5만 |
|---|
| 2025.11.21 | ₩50,531 | ₩52,791 | ₩50,337 | ₩51,467 | +1.85% | 365.5만 |
|---|
| 2025.11.20 | ₩52,029 | ₩52,831 | ₩50,170 | ₩50,250 | -3.42% | 302.5만 |
|---|
| 2025.11.19 | ₩50,504 | ₩51,527 | ₩50,370 | ₩51,360 | +1.69% | 236.8만 |
|---|
| 2025.11.18 | ₩49,956 | ₩50,738 | ₩49,728 | ₩50,357 | +0.80% | 365.3만 |
|---|
| 2025.11.17 | ₩52,283 | ₩52,283 | ₩50,143 | ₩50,437 | -3.53% | 250.7만 |
|---|
| 2025.11.14 | ₩51,801 | ₩52,577 | ₩51,454 | ₩52,550 | +1.45% | 258만 |
|---|
| 2025.11.13 | ₩53,353 | ₩53,801 | ₩52,108 | ₩52,443 | -1.70% | 280.2만 |
|---|
| 2025.11.12 | ₩52,871 | ₩54,008 | ₩52,871 | ₩53,888 | +1.92% | 258.3만 |
|---|
| 2025.11.11 | ₩52,684 | ₩53,139 | ₩51,962 | ₩52,791 | +0.20% | 178.6만 |
|---|
| 2025.11.10 | ₩52,831 | ₩53,353 | ₩52,183 | ₩52,524 | -0.58% | 299.7만 |
|---|
| 2025.11.07 | ₩51,333 | ₩52,550 | ₩50,905 | ₩52,524 | +2.32% | 277.2만 |
|---|
| 2025.11.06 | ₩53,527 | ₩53,931 | ₩51,574 | ₩51,668 | -3.47% | 444.9만 |
|---|
| 2025.11.05 | ₩53,059 | ₩53,861 | ₩52,363 | ₩53,433 | +0.71% | 338.5만 |
|---|
| 2025.11.04 | ₩52,042 | ₩53,834 | ₩51,627 | ₩52,992 | +1.82% | 408.2만 |
|---|
| 2025.11.03 | ₩51,735 | ₩53,259 | ₩51,133 | ₩52,671 | +1.81% | 296.6만 |
|---|
| 2025.10.31 | ₩51,949 | ₩52,216 | ₩51,494 | ₩52,122 | +0.33% | 247.4만 |
|---|
| 2025.10.30 | ₩53,353 | ₩53,660 | ₩52,276 | ₩52,430 | -1.73% | 298.7만 |
|---|
| 2025.10.29 | ₩53,968 | ₩54,610 | ₩53,112 | ₩53,460 | -0.94% | 357.9만 |
|---|
| 2025.10.28 | ₩55,373 | ₩55,486 | ₩54,182 | ₩54,610 | -1.38% | 187.9만 |
|---|
| 2025.10.27 | ₩56,509 | ₩56,723 | ₩55,212 | ₩55,225 | -2.27% | 251.6만 |
|---|
| 2025.10.24 | ₩55,693 | ₩56,382 | ₩55,105 | ₩55,921 | +0.41% | 259.9만 |
|---|
| 2025.10.23 | ₩54,650 | ₩55,085 | ₩54,209 | ₩54,864 | +0.39% | 225.6만 |
|---|
| 2025.10.22 | ₩55,038 | ₩55,038 | ₩53,460 | ₩54,302 | -1.34% | 395.3만 |
|---|
| 2025.10.21 | ₩54,356 | ₩56,081 | ₩54,249 | ₩54,811 | +0.84% | 299.5만 |
|---|
| 2025.10.20 | ₩54,597 | ₩54,717 | ₩53,219 | ₩54,169 | -0.78% | 415.6만 |
|---|
| 2025.10.17 | ₩53,500 | ₩55,185 | ₩51,761 | ₩53,259 | -0.45% | 897.8만 |
|---|
| 2025.10.16 | ₩53,032 | ₩53,493 | ₩51,240 | ₩51,427 | -3.03% | 597.2만 |
|---|
| 2025.10.15 | ₩53,754 | ₩54,062 | ₩52,564 | ₩53,099 | -1.22% | 297.3만 |
|---|
| 2025.10.14 | ₩50,183 | ₩54,062 | ₩50,170 | ₩53,420 | +6.45% | 518.6만 |
|---|
| 2025.10.13 | ₩50,103 | ₩51,093 | ₩50,103 | ₩50,651 | +1.09% | 285.1만 |
|---|
| 2025.10.10 | ₩52,938 | ₩52,938 | ₩49,407 | ₩49,434 | -6.62% | 395.9만 |
|---|