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 | ₩50,341 | ₩50,441 | ₩49,847 | ₩50,141 | -0.40% | 306.3만 |
| 2026.10.08 | ₩49,367 | ₩50,461 | ₩49,367 | ₩50,461 | +2.22% | 438.2만 |
| 2026.10.07 | ₩49,474 | ₩49,980 | ₩49,274 | ₩49,847 | +0.75% | 404.7만 |
| 2026.10.06 | ₩50,794 | ₩50,981 | ₩50,034 | ₩50,181 | -1.21% | 412.2만 |
| 2026.10.05 | ₩50,367 | ₩50,781 | ₩50,187 | ₩50,194 | -0.34% | 471.2만 |
| 2026.10.02 | ₩50,714 | ₩51,181 | ₩50,287 | ₩50,567 | -0.29% | 372만 |
| 2026.10.01 | ₩49,687 | ₩50,221 | ₩48,887 | ₩50,221 | +1.07% | 516.7만 |
| 2026.09.30 | ₩49,827 | ₩50,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,181 |
| +0.71% |
| 486.1만 |
| 2026.09.29 | ₩50,954 | ₩51,201 | ₩50,021 | ₩50,434 | -1.02% | 358.7만 |
|---|
| 2026.09.28 | ₩51,688 | ₩51,688 | ₩50,767 | ₩50,941 | -1.45% | 338.2만 |
|---|
| 2026.09.25 | ₩51,688 | ₩51,995 | ₩50,941 | ₩51,741 | +0.10% | 291.7만 |
|---|
| 2026.09.24 | ₩51,594 | ₩51,855 | ₩50,941 | ₩51,675 | +0.16% | 391.2만 |
|---|
| 2026.09.23 | ₩51,848 | ₩52,048 | ₩51,301 | ₩51,461 | -0.75% | 388.5만 |
|---|
| 2026.09.22 | ₩53,769 | ₩53,971 | ₩52,101 | ₩52,115 | -3.08% | 366.5만 |
|---|
| 2026.09.21 | ₩53,875 | ₩53,889 | ₩53,182 | ₩53,208 | -1.24% | 253.7만 |
|---|
| 2026.09.18 | ₩53,982 | ₩54,003 | ₩53,155 | ₩53,355 | -1.16% | 542만 |
|---|
| 2026.09.17 | ₩54,556 | ₩54,649 | ₩54,062 | ₩54,156 | -0.73% | 348.4만 |
|---|
| 2026.09.16 | ₩55,303 | ₩55,516 | ₩53,335 | ₩53,769 | -2.77% | 568.3만 |
|---|
| 2026.09.15 | ₩55,476 | ₩55,776 | ₩53,142 | ₩55,463 | -0.02% | 626.4만 |
|---|
| 2026.09.14 | ₩55,783 | ₩56,537 | ₩55,629 | ₩55,943 | +0.29% | 260.8만 |
|---|
| 2026.09.11 | ₩56,983 | ₩56,997 | ₩55,196 | ₩56,116 | -1.52% | 354.3만 |
|---|
| 2026.09.10 | ₩55,743 | ₩56,263 | ₩55,169 | ₩56,250 | +0.91% | 378.8만 |
|---|
| 2026.09.09 | ₩56,156 | ₩56,496 | ₩55,536 | ₩55,796 | -0.64% | 345.3만 |
|---|
| 2026.09.08 | ₩57,557 | ₩57,757 | ₩56,370 | ₩56,396 | -2.02% | 212.7만 |
|---|
| 2026.09.04 | ₩57,464 | ₩58,591 | ₩57,464 | ₩58,331 | +1.51% | 156만 |
|---|
| 2026.09.03 | ₩57,570 | ₩58,197 | ₩57,350 | ₩58,144 | +1.00% | 271.1만 |
|---|
| 2026.09.02 | ₩56,356 | ₩58,171 | ₩56,356 | ₩56,903 | +0.97% | 314.6만 |
|---|
| 2026.09.01 | ₩55,796 | ₩56,583 | ₩55,663 | ₩55,823 | +0.05% | 318.3만 |
|---|
| 2026.08.31 | ₩55,983 | ₩56,376 | ₩55,303 | ₩56,303 | +0.57% | 343.1만 |
|---|
| 2026.08.28 | ₩57,037 | ₩57,323 | ₩56,090 | ₩56,263 | -1.36% | 223.5만 |
|---|
| 2026.08.27 | ₩56,530 | ₩57,464 | ₩56,143 | ₩57,010 | +0.85% | 373.7만 |
|---|
| 2026.08.26 | ₩57,103 | ₩57,230 | ₩56,643 | ₩56,743 | -0.63% | 233.3만 |
|---|
| 2026.08.25 | ₩56,877 | ₩56,957 | ₩56,343 | ₩56,823 | -0.09% | 537.3만 |
|---|
| 2026.08.24 | ₩57,357 | ₩57,797 | ₩56,590 | ₩56,623 | -1.28% | 253.1만 |
|---|
| 2026.08.21 | ₩56,850 | ₩57,530 | ₩56,801 | ₩57,263 | +0.73% | 250.4만 |
|---|
| 2026.08.20 | ₩57,143 | ₩57,490 | ₩55,991 | ₩56,410 | -1.28% | 300.7만 |
|---|
| 2026.08.19 | ₩58,611 | ₩58,611 | ₩57,490 | ₩57,504 | -1.89% | 273.3만 |
|---|
| 2026.08.18 | ₩58,117 | ₩58,644 | ₩58,030 | ₩58,197 | +0.14% | 195.9만 |
|---|
| 2026.08.17 | ₩59,411 | ₩59,598 | ₩58,144 | ₩58,171 | -2.09% | 299만 |
|---|
| 2026.08.14 | ₩59,424 | ₩60,225 | ₩59,184 | ₩59,905 | +0.81% | 221.1만 |
|---|
| 2026.08.13 | ₩59,451 | ₩59,798 | ₩58,904 | ₩59,491 | +0.07% | 219만 |
|---|
| 2026.08.12 | ₩58,731 | ₩59,198 | ₩58,171 | ₩59,024 | +0.50% | 293.2만 |
|---|
| 2026.08.11 | ₩58,411 | ₩59,258 | ₩58,411 | ₩58,624 | +0.37% | 201.9만 |
|---|
| 2026.08.10 | ₩57,930 | ₩58,998 | ₩57,650 | ₩58,411 | +0.83% | 426.1만 |
|---|
| 2026.08.07 | ₩58,731 | ₩59,044 | ₩58,057 | ₩58,317 | -0.70% | 320.5만 |
|---|
| 2026.08.06 | ₩59,598 | ₩59,851 | ₩58,724 | ₩58,771 | -1.39% | 225.9만 |
|---|
| 2026.08.05 | ₩60,078 | ₩60,398 | ₩59,558 | ₩59,678 | -0.67% | 215.8만 |
|---|
| 2026.08.04 | ₩58,771 | ₩60,258 | ₩58,771 | ₩60,011 | +2.11% | 329.2만 |
|---|
| 2026.08.03 | ₩57,970 | ₩59,438 | ₩57,870 | ₩58,784 | +1.40% | 235.3만 |
|---|
| 2026.07.31 | ₩57,744 | ₩58,077 | ₩56,997 | ₩57,797 | +0.09% | 180.9만 |
|---|
| 2026.07.30 | ₩57,810 | ₩58,317 | ₩57,023 | ₩57,997 | +0.32% | 215.8만 |
|---|
| 2026.07.29 | ₩58,304 | ₩59,304 | ₩57,263 | ₩57,290 | -1.74% | 327.3만 |
|---|
| 2026.07.28 | ₩58,304 | ₩59,218 | ₩57,810 | ₩58,837 | +0.92% | 356.2만 |
|---|
| 2026.07.27 | ₩57,944 | ₩58,664 | ₩57,770 | ₩58,264 | +0.55% | 337.8만 |
|---|
| 2026.07.24 | ₩58,557 | ₩59,531 | ₩56,303 | ₩57,250 | -2.23% | 592.3만 |
|---|
| 2026.07.23 | ₩58,691 | ₩58,784 | ₩57,850 | ₩58,651 | -0.07% | 237.2만 |
|---|
| 2026.07.22 | ₩59,091 | ₩59,704 | ₩58,117 | ₩59,584 | +0.84% | 481.9만 |
|---|
| 2026.07.21 | ₩59,664 | ₩60,972 | ₩58,331 | ₩59,264 | -0.67% | 670.4만 |
|---|
| 2026.07.20 | ₩61,052 | ₩61,218 | ₩60,351 | ₩60,718 | -0.55% | 354.7만 |
|---|
| 2026.07.17 | ₩61,612 | ₩62,399 | ₩60,498 | ₩60,878 | -1.19% | 314.9만 |
|---|
| 2026.07.16 | ₩61,972 | ₩62,439 | ₩61,519 | ₩62,426 | +0.73% | 302.4만 |
|---|
| 2026.07.15 | ₩60,865 | ₩62,326 | ₩60,812 | ₩61,812 | +1.56% | 331.5만 |
|---|
| 2026.07.14 | ₩60,251 | ₩60,932 | ₩60,045 | ₩60,491 | +0.40% | 270.4만 |
|---|
| 2026.07.13 | ₩60,945 | ₩61,225 | ₩59,825 | ₩60,185 | -1.25% | 243.3만 |
|---|
| 2026.07.10 | ₩61,012 | ₩61,372 | ₩60,398 | ₩60,812 | -0.33% | 200.8만 |
|---|
| 2026.07.09 | ₩59,598 | ₩60,585 | ₩59,339 | ₩60,171 | +0.96% | 197.5만 |
|---|
| 2026.07.08 | ₩59,958 | ₩60,211 | ₩58,237 | ₩59,331 | -1.05% | 352.4만 |
|---|
| 2026.07.07 | ₩62,132 | ₩62,132 | ₩60,358 | ₩60,558 | -2.53% | 236.5만 |
|---|
| 2026.07.06 | ₩60,571 | ₩61,699 | ₩60,571 | ₩61,665 | +1.81% | 170.2만 |
|---|
| 2026.07.02 | ₩62,065 | ₩62,252 | ₩59,604 | ₩60,451 | -2.60% | 333만 |
|---|
| 2026.07.01 | ₩61,505 | ₩62,092 | ₩60,825 | ₩61,465 | -0.07% | 301.6만 |
|---|
| 2026.06.30 | ₩62,892 | ₩62,932 | ₩61,238 | ₩61,292 | -2.55% | 341만 |
|---|
| 2026.06.29 | ₩62,732 | ₩63,079 | ₩62,039 | ₩63,026 | +0.47% | 303.3만 |
|---|
| 2026.06.26 | ₩61,972 | ₩63,012 | ₩61,325 | ₩62,919 | +1.53% | 509.8만 |
|---|
| 2026.06.25 | ₩61,358 | ₩62,879 | ₩61,152 | ₩61,785 | +0.70% | 263.1만 |
|---|
| 2026.06.24 | ₩60,251 | ₩61,492 | ₩60,251 | ₩60,772 | +0.86% | 190.3만 |
|---|
| 2026.06.23 | ₩60,118 | ₩60,761 | ₩59,811 | ₩60,331 | +0.36% | 219.4만 |
|---|
| 2026.06.22 | ₩60,385 | ₩61,545 | ₩60,331 | ₩60,785 | +0.66% | 263.4만 |
|---|
| 2026.06.18 | ₩61,372 | ₩61,972 | ₩60,598 | ₩60,678 | -1.13% | 423만 |
|---|
| 2026.06.17 | ₩61,025 | ₩62,946 | ₩60,158 | ₩60,692 | -0.55% | 380.4만 |
|---|
| 2026.06.16 | ₩61,065 | ₩61,318 | ₩60,745 | ₩60,905 | -0.26% | 300.6만 |
|---|
| 2026.06.15 | ₩60,305 | ₩61,579 | ₩60,258 | ₩60,612 | +0.51% | 341.6만 |
|---|
| 2026.06.12 | ₩58,544 | ₩59,398 | ₩58,044 | ₩59,184 | +1.09% | 341.1만 |
|---|
| 2026.06.11 | ₩56,130 | ₩58,237 | ₩55,489 | ₩58,010 | +3.35% | 368.9만 |
|---|
| 2026.06.10 | ₩57,637 | ₩57,770 | ₩55,823 | ₩55,863 | -3.08% | 399.4만 |
|---|
| 2026.06.09 | ₩57,183 | ₩58,557 | ₩57,157 | ₩57,824 | +1.12% | 551만 |
|---|
| 2026.06.08 | ₩56,503 | ₩57,223 | ₩55,903 | ₩56,530 | +0.05% | 399.7만 |
|---|
| 2026.06.05 | ₩56,557 | ₩57,070 | ₩56,290 | ₩57,050 | +0.87% | 327.6만 |
|---|
| 2026.06.04 | ₩55,329 | ₩57,130 | ₩55,147 | ₩56,570 | +2.24% | 272.3만 |
|---|
| 2026.06.03 | ₩55,369 | ₩55,810 | ₩54,596 | ₩54,596 | -1.40% | 299만 |
|---|
| 2026.06.02 | ₩55,583 | ₩56,823 | ₩55,463 | ₩56,250 | +1.20% | 297.7만 |
|---|
| 2026.06.01 | ₩56,717 | ₩56,837 | ₩56,016 | ₩56,090 | -1.11% | 282.8만 |
|---|
| 2026.05.29 | ₩57,143 | ₩57,837 | ₩56,883 | ₩57,103 | -0.07% | 501.2만 |
|---|
| 2026.05.28 | ₩56,943 | ₩57,530 | ₩56,130 | ₩57,090 | +0.26% | 482만 |
|---|
| 2026.05.27 | ₩57,357 | ₩57,917 | ₩56,977 | ₩57,277 | -0.14% | 295.2만 |
|---|
| 2026.05.26 | ₩56,783 | ₩57,677 | ₩56,783 | ₩57,010 | +0.40% | 312.4만 |
|---|
| 2026.05.22 | ₩57,103 | ₩57,277 | ₩56,330 | ₩56,490 | -1.07% | 256.6만 |
|---|
| 2026.05.21 | ₩56,543 | ₩57,610 | ₩55,864 | ₩57,023 | +0.85% | 277.9만 |
|---|
| 2026.05.20 | ₩54,956 | ₩57,050 | ₩54,182 | ₩56,850 | +3.45% | 251.8만 |
|---|
| 2026.05.19 | ₩56,170 | ₩56,290 | ₩54,316 | ₩54,489 | -2.99% | 350.5만 |
|---|
| 2026.05.18 | ₩56,143 | ₩56,990 | ₩55,943 | ₩56,170 | +0.05% | 194.4만 |
|---|
| 2026.05.15 | ₩56,530 | ₩56,691 | ₩55,449 | ₩56,010 | -0.92% | 262.9만 |
|---|
| 2026.05.14 | ₩56,223 | ₩57,010 | ₩56,183 | ₩56,516 | +0.52% | 199.7만 |
|---|
| 2026.05.13 | ₩56,890 | ₩56,890 | ₩55,503 | ₩55,636 | -2.20% | 282.4만 |
|---|
| 2026.05.12 | ₩57,090 | ₩57,217 | ₩56,216 | ₩57,143 | +0.09% | 279.6만 |
|---|
| 2026.05.11 | ₩59,024 | ₩59,358 | ₩56,763 | ₩57,010 | -3.41% | 334만 |
|---|
| 2026.05.08 | ₩58,584 | ₩59,038 | ₩57,897 | ₩59,011 | +0.73% | 465.7만 |
|---|
| 2026.05.07 | ₩59,131 | ₩59,438 | ₩57,770 | ₩58,411 | -1.22% | 329.2만 |
|---|
| 2026.05.06 | ₩58,837 | ₩59,744 | ₩58,837 | ₩59,091 | +0.43% | 356.6만 |
|---|
| 2026.05.05 | ₩57,557 | ₩58,424 | ₩57,557 | ₩57,637 | +0.14% | 309만 |
|---|
| 2026.05.04 | ₩57,744 | ₩58,531 | ₩57,317 | ₩57,397 | -0.60% | 274.2만 |
|---|
| 2026.05.01 | ₩58,904 | ₩58,978 | ₩57,764 | ₩57,904 | -1.70% | 207.5만 |
|---|
| 2026.04.30 | ₩58,331 | ₩59,358 | ₩58,257 | ₩59,211 | +1.51% | 277.5만 |
|---|
| 2026.04.29 | ₩59,251 | ₩59,611 | ₩57,984 | ₩58,437 | -1.37% | 238.3만 |
|---|
| 2026.04.28 | ₩59,958 | ₩60,305 | ₩58,851 | ₩59,238 | -1.20% | 203.8만 |
|---|
| 2026.04.27 | ₩58,904 | ₩59,871 | ₩58,904 | ₩59,224 | +0.54% | 273.9만 |
|---|
| 2026.04.24 | ₩60,038 | ₩60,038 | ₩58,564 | ₩58,931 | -1.84% | 292.3만 |
|---|
| 2026.04.23 | ₩60,718 | ₩61,265 | ₩59,398 | ₩60,051 | -1.10% | 308.3만 |
|---|
| 2026.04.22 | ₩61,292 | ₩61,825 | ₩60,491 | ₩60,985 | -0.50% | 631.1만 |
|---|
| 2026.04.21 | ₩61,959 | ₩62,719 | ₩60,538 | ₩60,958 | -1.61% | 552만 |
|---|
| 2026.04.20 | ₩60,198 | ₩62,419 | ₩60,185 | ₩61,759 | +2.59% | 462.3만 |
|---|
| 2026.04.17 | ₩58,891 | ₩61,145 | ₩58,117 | ₩60,505 | +2.74% | 759.6만 |
|---|
| 2026.04.16 | ₩56,370 | ₩57,010 | ₩55,743 | ₩55,970 | -0.71% | 521.7만 |
|---|
| 2026.04.15 | ₩57,157 | ₩57,530 | ₩56,250 | ₩56,343 | -1.42% | 342.3만 |
|---|
| 2026.04.14 | ₩56,103 | ₩57,063 | ₩56,010 | ₩56,783 | +1.21% | 287.1만 |
|---|
| 2026.04.13 | ₩54,569 | ₩55,996 | ₩54,489 | ₩55,943 | +2.52% | 192.8만 |
|---|
| 2026.04.10 | ₩55,716 | ₩55,723 | ₩54,876 | ₩55,049 | -1.20% | 262.2만 |
|---|
| 2026.04.09 | ₩55,436 | ₩55,996 | ₩54,969 | ₩55,756 | +0.58% | 303.4만 |
|---|
| 2026.04.08 | ₩55,783 | ₩56,503 | ₩55,249 | ₩55,636 | -0.26% | 409.1만 |
|---|
| 2026.04.07 | ₩53,515 | ₩53,915 | ₩52,875 | ₩53,742 | +0.42% | 278.7만 |
|---|
| 2026.04.06 | ₩53,195 | ₩53,902 | ₩53,088 | ₩53,782 | +1.10% | 273.9만 |
|---|
| 2026.04.02 | ₩52,141 | ₩53,861 | ₩51,514 | ₩53,142 | +1.92% | 231.1만 |
|---|
| 2026.04.01 | ₩53,022 | ₩53,342 | ₩52,381 | ₩53,048 | +0.05% | 282.6만 |
|---|
| 2026.03.31 | ₩51,568 | ₩52,702 | ₩51,034 | ₩52,328 | +1.47% | 382.2만 |
|---|
| 2026.03.30 | ₩50,701 | ₩51,532 | ₩50,221 | ₩50,567 | -0.26% | 363.1만 |
|---|
| 2026.03.27 | ₩51,728 | ₩51,775 | ₩50,267 | ₩50,407 | -2.55% | 285.6만 |
|---|
| 2026.03.26 | ₩52,008 | ₩52,768 | ₩51,821 | ₩52,208 | +0.38% | 253.5만 |
|---|
| 2026.03.25 | ₩53,302 | ₩53,669 | ₩51,921 | ₩52,328 | -1.83% | 276.4만 |
|---|
| 2026.03.24 | ₩51,541 | ₩53,175 | ₩51,541 | ₩52,715 | +2.28% | 331.7만 |
|---|
| 2026.03.23 | ₩52,021 | ₩53,162 | ₩51,795 | ₩52,315 | +0.56% | 378.3만 |
|---|
| 2026.03.20 | ₩50,687 | ₩51,835 | ₩50,454 | ₩51,261 | +1.13% | 526.6만 |
|---|
| 2026.03.19 | ₩49,527 | ₩51,021 | ₩49,314 | ₩50,807 | +2.59% | 448.2만 |
|---|
| 2026.03.18 | ₩49,527 | ₩50,721 | ₩49,527 | ₩50,141 | +1.24% | 524.9만 |
|---|
| 2026.03.17 | ₩48,767 | ₩50,107 | ₩48,753 | ₩49,834 | +2.19% | 488.9만 |
|---|
| 2026.03.16 | ₩48,647 | ₩49,354 | ₩47,953 | ₩47,966 | -1.40% | 380.1만 |
|---|
| 2026.03.13 | ₩49,487 | ₩49,807 | ₩48,126 | ₩48,206 | -2.59% | 373.7만 |
|---|
| 2026.03.12 | ₩48,033 | ₩49,193 | ₩47,913 | ₩49,140 | +2.30% | 431만 |
|---|
| 2026.03.11 | ₩49,754 | ₩50,074 | ₩48,660 | ₩49,153 | -1.21% | 405.1만 |
|---|
| 2026.03.10 | ₩51,661 | ₩51,928 | ₩49,860 | ₩49,860 | -3.49% | 455.5만 |
|---|
| 2026.03.09 | ₩49,740 | ₩51,461 | ₩48,767 | ₩51,274 | +3.08% | 540.3만 |
|---|
| 2026.03.06 | ₩51,808 | ₩51,855 | ₩50,461 | ₩50,781 | -1.98% | 519.6만 |
|---|
| 2026.03.05 | ₩53,355 | ₩54,113 | ₩52,715 | ₩53,222 | -0.25% | 310.8만 |
|---|
| 2026.03.04 | ₩53,555 | ₩54,182 | ₩53,248 | ₩53,902 | +0.65% | 369.4만 |
|---|
| 2026.03.03 | ₩51,581 | ₩53,782 | ₩51,088 | ₩53,195 | +3.13% | 288.5만 |
|---|
| 2026.03.02 | ₩51,101 | ₩53,255 | ₩50,487 | ₩53,022 | +3.76% | 309만 |
|---|
| 2026.02.27 | ₩54,782 | ₩55,116 | ₩51,721 | ₩52,608 | -3.97% | 648.9만 |
|---|
| 2026.02.26 | ₩55,623 | ₩56,423 | ₩55,509 | ₩55,943 | +0.58% | 380.9만 |
|---|
| 2026.02.25 | ₩54,542 | ₩55,563 | ₩54,169 | ₩55,343 | +1.47% | 221.8만 |
|---|
| 2026.02.24 | ₩53,155 | ₩55,183 | ₩52,862 | ₩54,035 | +1.66% | 427.3만 |
|---|
| 2026.02.23 | ₩55,850 | ₩56,316 | ₩52,822 | ₩53,315 | -4.54% | 388.4만 |
|---|
| 2026.02.20 | ₩55,743 | ₩56,203 | ₩54,889 | ₩56,183 | +0.79% | 306.4만 |
|---|
| 2026.02.19 | ₩55,623 | ₩55,996 | ₩54,886 | ₩55,890 | +0.48% | 263.8만 |
|---|
| 2026.02.18 | ₩55,209 | ₩56,563 | ₩55,183 | ₩56,156 | +1.72% | 382.6만 |
|---|
| 2026.02.17 | ₩54,929 | ₩55,863 | ₩54,209 | ₩55,076 | +0.27% | 380.8만 |
|---|
| 2026.02.13 | ₩54,329 | ₩54,676 | ₩53,563 | ₩54,422 | +0.17% | 304.7만 |
|---|
| 2026.02.12 | ₩56,010 | ₩56,336 | ₩52,862 | ₩54,462 | -2.76% | 557.9만 |
|---|
| 2026.02.11 | ₩56,703 | ₩57,230 | ₩54,903 | ₩55,596 | -1.95% | 319.2만 |
|---|
| 2026.02.10 | ₩56,156 | ₩57,223 | ₩55,843 | ₩56,543 | +0.69% | 311.8만 |
|---|
| 2026.02.09 | ₩56,156 | ₩56,943 | ₩55,943 | ₩56,076 | -0.14% | 395.6만 |
|---|
| 2026.02.06 | ₩56,823 | ₩57,210 | ₩56,363 | ₩56,436 | -0.68% | 371.8만 |
|---|
| 2026.02.05 | ₩56,917 | ₩57,277 | ₩54,789 | ₩56,196 | -1.27% | 385.1만 |
|---|
| 2026.02.04 | ₩56,236 | ₩58,237 | ₩56,236 | ₩57,810 | +2.80% | 392.3만 |
|---|
| 2026.02.03 | ₩56,396 | ₩57,344 | ₩55,543 | ₩56,103 | -0.52% | 370.9만 |
|---|
| 2026.02.02 | ₩55,943 | ₩56,583 | ₩55,023 | ₩56,236 | +0.52% | 349.1만 |
|---|
| 2026.01.30 | ₩57,037 | ₩57,544 | ₩56,103 | ₩56,396 | -1.12% | 402.3만 |
|---|
| 2026.01.29 | ₩57,263 | ₩57,837 | ₩56,423 | ₩57,303 | +0.07% | 299.6만 |
|---|
| 2026.01.28 | ₩57,317 | ₩57,557 | ₩55,930 | ₩56,423 | -1.56% | 549.6만 |
|---|
| 2026.01.27 | ₩56,250 | ₩57,684 | ₩56,023 | ₩57,210 | +1.71% | 578.3만 |
|---|
| 2026.01.26 | ₩55,730 | ₩56,423 | ₩55,169 | ₩56,303 | +1.03% | 389.6만 |
|---|
| 2026.01.23 | ₩55,569 | ₩55,896 | ₩54,836 | ₩54,836 | -1.32% | 380.1만 |
|---|
| 2026.01.22 | ₩56,957 | ₩57,784 | ₩55,509 | ₩56,010 | -1.66% | 541.3만 |
|---|
| 2026.01.21 | ₩54,002 | ₩57,517 | ₩52,952 | ₩56,597 | +4.80% | 922.6만 |
|---|
| 2026.01.20 | ₩56,730 | ₩57,797 | ₩56,283 | ₩56,583 | -0.26% | 528.6만 |
|---|
| 2026.01.16 | ₩58,277 | ₩58,831 | ₩58,077 | ₩58,171 | -0.18% | 454.6만 |
|---|
| 2026.01.15 | ₩59,224 | ₩59,230 | ₩58,151 | ₩58,224 | -1.69% | 281.5만 |
|---|
| 2026.01.14 | ₩58,144 | ₩58,571 | ₩57,464 | ₩58,517 | +0.64% | 281.1만 |
|---|
| 2026.01.13 | ₩59,144 | ₩59,384 | ₩58,231 | ₩58,344 | -1.35% | 268.1만 |
|---|
| 2026.01.12 | ₩59,624 | ₩60,091 | ₩58,691 | ₩59,184 | -0.74% | 444만 |
|---|
| 2026.01.09 | ₩61,532 | ₩61,999 | ₩60,491 | ₩60,985 | -0.89% | 307.7만 |
|---|
| 2026.01.08 | ₩62,159 | ₩62,519 | ₩61,212 | ₩61,238 | -1.48% | 380만 |
|---|
| 2026.01.07 | ₩62,692 | ₩62,692 | ₩61,132 | ₩62,092 | -0.96% | 296.3만 |
|---|
| 2026.01.06 | ₩62,479 | ₩63,053 | ₩61,465 | ₩62,772 | +0.47% | 336만 |
|---|
| 2026.01.05 | ₩60,878 | ₩62,866 | ₩60,878 | ₩62,199 | +2.17% | 227.6만 |
|---|
| 2026.01.02 | ₩60,638 | ₩61,132 | ₩59,971 | ₩61,038 | +0.66% | 214.6만 |
|---|
| 2025.12.31 | ₩60,918 | ₩61,025 | ₩60,345 | ₩60,411 | -0.83% | 136.9만 |
|---|
| 2025.12.30 | ₩61,012 | ₩61,156 | ₩60,692 | ₩60,812 | -0.33% | 202.3만 |
|---|
| 2025.12.29 | ₩61,492 | ₩61,597 | ₩60,932 | ₩61,052 | -0.72% | 124.1만 |
|---|
| 2025.12.26 | ₩61,745 | ₩61,945 | ₩61,372 | ₩61,705 | -0.06% | 101.4만 |
|---|
| 2025.12.24 | ₩61,959 | ₩62,279 | ₩61,705 | ₩61,745 | -0.34% | 73.7만 |
|---|
| 2025.12.23 | ₩61,919 | ₩62,406 | ₩61,692 | ₩61,932 | +0.02% | 262.3만 |
|---|
| 2025.12.22 | ₩61,238 | ₩62,145 | ₩61,205 | ₩61,905 | +1.09% | 230.4만 |
|---|
| 2025.12.19 | ₩60,692 | ₩61,198 | ₩60,371 | ₩60,945 | +0.42% | 377.7만 |
|---|
| 2025.12.18 | ₩60,025 | ₩61,238 | ₩59,891 | ₩60,612 | +0.98% | 292만 |
|---|
| 2025.12.17 | ₩59,985 | ₩60,331 | ₩59,291 | ₩59,544 | -0.73% | 260.6만 |
|---|
| 2025.12.16 | ₩60,038 | ₩60,278 | ₩58,851 | ₩59,131 | -1.51% | 214.3만 |
|---|
| 2025.12.15 | ₩60,838 | ₩60,838 | ₩59,404 | ₩59,825 | -1.67% | 287.5만 |
|---|
| 2025.12.12 | ₩61,372 | ₩61,679 | ₩59,838 | ₩60,278 | -1.78% | 317.3만 |
|---|
| 2025.12.11 | ₩59,398 | ₩61,332 | ₩59,398 | ₩61,118 | +2.90% | 414.2만 |
|---|
| 2025.12.10 | ₩58,584 | ₩60,145 | ₩57,904 | ₩59,344 | +1.30% | 920.7만 |
|---|
| 2025.12.09 | ₩56,783 | ₩57,303 | ₩56,410 | ₩56,476 | -0.54% | 224.5만 |
|---|
| 2025.12.08 | ₩56,650 | ₩57,664 | ₩55,770 | ₩56,890 | +0.42% | 430.7만 |
|---|
| 2025.12.05 | ₩56,490 | ₩57,003 | ₩56,236 | ₩56,543 | +0.09% | 259.5만 |
|---|
| 2025.12.04 | ₩55,663 | ₩56,957 | ₩55,476 | ₩56,583 | +1.65% | 258.2만 |
|---|
| 2025.12.03 | ₩54,956 | ₩55,796 | ₩54,943 | ₩55,703 | +1.36% | 235.7만 |
|---|
| 2025.12.02 | ₩55,503 | ₩55,609 | ₩54,656 | ₩54,929 | -1.03% | 397.8만 |
|---|
| 2025.12.01 | ₩54,782 | ₩55,709 | ₩54,656 | ₩55,276 | +0.90% | 246.2만 |
|---|
| 2025.11.28 | ₩55,076 | ₩55,289 | ₩54,742 | ₩55,089 | +0.02% | 82.5만 |
|---|
| 2025.11.26 | ₩54,582 | ₩55,389 | ₩54,449 | ₩54,889 | +0.56% | 190.5만 |
|---|
| 2025.11.25 | ₩53,182 | ₩54,596 | ₩52,955 | ₩54,342 | +2.18% | 379.6만 |
|---|
| 2025.11.24 | ₩51,581 | ₩53,002 | ₩51,354 | ₩52,875 | +2.51% | 329.5만 |
|---|
| 2025.11.21 | ₩50,394 | ₩52,648 | ₩50,201 | ₩51,328 | +1.85% | 365.5만 |
|---|
| 2025.11.20 | ₩51,888 | ₩52,688 | ₩50,034 | ₩50,114 | -3.42% | 302.5만 |
|---|
| 2025.11.19 | ₩50,367 | ₩51,388 | ₩50,234 | ₩51,221 | +1.69% | 236.8만 |
|---|
| 2025.11.18 | ₩49,820 | ₩50,601 | ₩49,594 | ₩50,221 | +0.80% | 365.3만 |
|---|
| 2025.11.17 | ₩52,141 | ₩52,141 | ₩50,007 | ₩50,301 | -3.53% | 250.7만 |
|---|
| 2025.11.14 | ₩51,661 | ₩52,435 | ₩51,314 | ₩52,408 | +1.45% | 258만 |
|---|
| 2025.11.13 | ₩53,208 | ₩53,655 | ₩51,967 | ₩52,301 | -1.70% | 280.2만 |
|---|
| 2025.11.12 | ₩52,728 | ₩53,862 | ₩52,728 | ₩53,742 | +1.92% | 258.3만 |
|---|
| 2025.11.11 | ₩52,542 | ₩52,995 | ₩51,821 | ₩52,648 | +0.20% | 178.6만 |
|---|
| 2025.11.10 | ₩52,688 | ₩53,208 | ₩52,041 | ₩52,381 | -0.58% | 299.7만 |
|---|
| 2025.11.07 | ₩51,194 | ₩52,408 | ₩50,767 | ₩52,381 | +2.32% | 277.2만 |
|---|
| 2025.11.06 | ₩53,382 | ₩53,785 | ₩51,434 | ₩51,528 | -3.47% | 444.9만 |
|---|
| 2025.11.05 | ₩52,915 | ₩53,715 | ₩52,221 | ₩53,289 | +0.71% | 338.5만 |
|---|
| 2025.11.04 | ₩51,901 | ₩53,689 | ₩51,488 | ₩52,848 | +1.82% | 408.2만 |
|---|
| 2025.11.03 | ₩51,594 | ₩53,115 | ₩50,994 | ₩52,528 | +1.81% | 296.6만 |
|---|
| 2025.10.31 | ₩51,808 | ₩52,075 | ₩51,354 | ₩51,981 | +0.33% | 247.4만 |
|---|
| 2025.10.30 | ₩53,208 | ₩53,515 | ₩52,135 | ₩52,288 | -1.73% | 298.7만 |
|---|
| 2025.10.29 | ₩53,822 | ₩54,462 | ₩52,968 | ₩53,315 | -0.94% | 357.9만 |
|---|
| 2025.10.28 | ₩55,223 | ₩55,336 | ₩54,035 | ₩54,462 | -1.38% | 187.9만 |
|---|
| 2025.10.27 | ₩56,356 | ₩56,570 | ₩55,063 | ₩55,076 | -2.27% | 251.6만 |
|---|
| 2025.10.24 | ₩55,543 | ₩56,230 | ₩54,956 | ₩55,770 | +0.41% | 259.9만 |
|---|
| 2025.10.23 | ₩54,502 | ₩54,936 | ₩54,062 | ₩54,716 | +0.39% | 225.6만 |
|---|
| 2025.10.22 | ₩54,889 | ₩54,889 | ₩53,315 | ₩54,156 | -1.34% | 395.3만 |
|---|
| 2025.10.21 | ₩54,209 | ₩55,930 | ₩54,102 | ₩54,662 | +0.84% | 299.5만 |
|---|
| 2025.10.20 | ₩54,449 | ₩54,569 | ₩53,075 | ₩54,022 | -0.78% | 415.6만 |
|---|
| 2025.10.17 | ₩53,355 | ₩55,036 | ₩51,621 | ₩53,115 | -0.45% | 897.8만 |
|---|
| 2025.10.16 | ₩52,888 | ₩53,349 | ₩51,101 | ₩51,288 | -3.03% | 597.2만 |
|---|
| 2025.10.15 | ₩53,609 | ₩53,915 | ₩52,421 | ₩52,955 | -1.22% | 297.3만 |
|---|
| 2025.10.14 | ₩50,047 | ₩53,915 | ₩50,034 | ₩53,275 | +6.45% | 518.6만 |
|---|
| 2025.10.13 | ₩49,967 | ₩50,954 | ₩49,967 | ₩50,514 | +1.09% | 285.1만 |
|---|
| 2025.10.10 | ₩52,795 | ₩52,795 | ₩49,274 | ₩49,300 | -6.62% | 395.9만 |
|---|