시장 데이터를 불러오는 중
전체 종목
얼라이언트 과거 주가
Allient Inc. - Common Stock · ALNT · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Allient Inc. - Common Stock · ALNT · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩146,265 | ₩149,457 | ₩145,555 | ₩147,378 | +0.76% | 18.5만 |
| 2026.10.08 | ₩149,953 | ₩150,181 | ₩142,779 | ₩145,662 | -2.86% | 21.7만 |
| 2026.10.07 | ₩155,477 | ₩155,477 | ₩149,671 | ₩151,964 | -2.26% | 31.3만 |
| 2026.10.06 | ₩161,123 | ₩161,525 | ₩156,966 | ₩157,207 | -2.43% | 15.7만 |
| 2026.10.05 | ₩159,259 | ₩161,659 | ₩156,496 | ₩159,071 | -0.12% | 14.1만 |
| 2026.10.02 | ₩157,596 | ₩162,812 | ₩157,596 | ₩158,628 | +0.66% | 20.3만 |
| 2026.10.01 | ₩149,644 | ₩156,791 | ₩143,584 | ₩155,477 | +3.90% | 21만 |
| 2026.09.30 | ₩150,181 | ₩151,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩149,644 |
| -0.36% |
| 30.9만 |
| 2026.09.29 | ₩154,954 | ₩157,596 | ₩147,539 | ₩150,315 | -2.99% | 20.7만 |
|---|
| 2026.09.28 | ₩154,150 | ₩156,175 | ₩151,267 | ₩153,412 | -0.48% | 15.7만 |
|---|
| 2026.09.25 | ₩152,380 | ₩156,362 | ₩151,964 | ₩155,558 | +2.09% | 21.9만 |
|---|
| 2026.09.24 | ₩151,093 | ₩152,715 | ₩144,951 | ₩150,932 | -0.11% | 33.9만 |
|---|
| 2026.09.23 | ₩143,289 | ₩153,520 | ₩140,835 | ₩152,326 | +6.31% | 24.9만 |
|---|
| 2026.09.22 | ₩145,622 | ₩149,242 | ₩144,334 | ₩144,898 | -0.50% | 18.7만 |
|---|
| 2026.09.21 | ₩136,919 | ₩148,947 | ₩136,477 | ₩146,627 | +7.09% | 23.4만 |
|---|
| 2026.09.18 | ₩132,964 | ₩135,297 | ₩132,494 | ₩134,747 | +1.34% | 23.3만 |
|---|
| 2026.09.17 | ₩131,891 | ₩134,747 | ₩130,550 | ₩132,897 | +0.76% | 19.5만 |
|---|
| 2026.09.16 | ₩124,449 | ₩127,801 | ₩123,524 | ₩127,064 | +2.10% | 14만 |
|---|
| 2026.09.15 | ₩123,041 | ₩123,913 | ₩120,011 | ₩122,397 | -0.52% | 9.9만 |
|---|
| 2026.09.14 | ₩125,146 | ₩126,246 | ₩119,729 | ₩121,418 | -2.98% | 19.8만 |
|---|
| 2026.09.11 | ₩128,472 | ₩135,632 | ₩128,203 | ₩132,293 | +2.97% | 56.5만 |
|---|
| 2026.09.10 | ₩125,307 | ₩129,450 | ₩124,114 | ₩126,286 | +0.78% | 17.4만 |
|---|
| 2026.09.09 | ₩126,018 | ₩130,295 | ₩126,018 | ₩128,606 | +2.05% | 23.7만 |
|---|
| 2026.09.08 | ₩128,083 | ₩130,470 | ₩127,251 | ₩128,230 | +0.12% | 18.3만 |
|---|
| 2026.09.04 | ₩122,853 | ₩127,399 | ₩122,169 | ₩126,876 | +3.27% | 16.4만 |
|---|
| 2026.09.03 | ₩120,171 | ₩121,754 | ₩116,336 | ₩120,963 | +0.66% | 17.7만 |
|---|
| 2026.09.02 | ₩117,704 | ₩119,394 | ₩115,304 | ₩118,924 | +1.04% | 20.2만 |
|---|
| 2026.09.01 | ₩123,671 | ₩123,671 | ₩115,277 | ₩115,921 | -6.27% | 24만 |
|---|
| 2026.08.31 | ₩123,443 | ₩128,485 | ₩122,303 | ₩126,058 | +2.12% | 23.7만 |
|---|
| 2026.08.28 | ₩128,257 | ₩134,063 | ₩124,462 | ₩124,516 | -2.92% | 27.2만 |
|---|
| 2026.08.27 | ₩126,930 | ₩129,678 | ₩124,704 | ₩128,311 | +1.09% | 19.2만 |
|---|
| 2026.08.26 | ₩124,436 | ₩128,150 | ₩124,234 | ₩124,771 | +0.27% | 11.8만 |
|---|
| 2026.08.25 | ₩129,853 | ₩129,866 | ₩124,436 | ₩124,838 | -3.86% | 13.9만 |
|---|
| 2026.08.24 | ₩126,420 | ₩127,721 | ₩124,368 | ₩124,811 | -1.27% | 14.6만 |
|---|
| 2026.08.21 | ₩135,377 | ₩136,343 | ₩125,280 | ₩128,512 | -5.07% | 40.7만 |
|---|
| 2026.08.20 | ₩134,358 | ₩135,230 | ₩130,335 | ₩133,326 | -0.77% | 29.6만 |
|---|
| 2026.08.19 | ₩146,627 | ₩146,627 | ₩135,632 | ₩136,517 | -6.90% | 23.6만 |
|---|
| 2026.08.18 | ₩146,963 | ₩148,129 | ₩143,932 | ₩145,809 | -0.78% | 24.9만 |
|---|
| 2026.08.17 | ₩150,717 | ₩153,640 | ₩149,752 | ₩151,549 | +0.55% | 16.1만 |
|---|
| 2026.08.14 | ₩145,112 | ₩150,462 | ₩142,162 | ₩149,390 | +2.95% | 16.8만 |
|---|
| 2026.08.13 | ₩153,238 | ₩155,223 | ₩145,461 | ₩147,070 | -4.03% | 31.7만 |
|---|
| 2026.08.12 | ₩155,987 | ₩158,025 | ₩151,173 | ₩153,238 | -1.76% | 24.1만 |
|---|
| 2026.08.11 | ₩154,887 | ₩159,125 | ₩151,186 | ₩152,822 | -1.33% | 29.9만 |
|---|
| 2026.08.10 | ₩154,190 | ₩156,215 | ₩150,851 | ₩151,562 | -1.70% | 34.7만 |
|---|
| 2026.08.07 | ₩149,792 | ₩157,529 | ₩147,512 | ₩151,267 | +0.98% | 39.7만 |
|---|
| 2026.08.06 | ₩138,448 | ₩152,165 | ₩134,734 | ₩149,121 | +7.71% | 69.3만 |
|---|
| 2026.08.05 | ₩126,796 | ₩131,207 | ₩124,583 | ₩125,039 | -1.39% | 20.9만 |
|---|
| 2026.08.04 | ₩125,267 | ₩128,713 | ₩121,499 | ₩126,796 | +1.22% | 19.3만 |
|---|
| 2026.08.03 | ₩115,545 | ₩122,263 | ₩113,990 | ₩120,855 | +4.60% | 15.9만 |
|---|
| 2026.07.31 | ₩118,375 | ₩120,507 | ₩115,907 | ₩117,275 | -0.93% | 16.6만 |
|---|
| 2026.07.30 | ₩111,053 | ₩115,961 | ₩110,262 | ₩115,599 | +4.09% | 22.7만 |
|---|
| 2026.07.29 | ₩111,469 | ₩112,756 | ₩105,100 | ₩105,891 | -5.00% | 32.9만 |
|---|
| 2026.07.28 | ₩116,028 | ₩116,202 | ₩106,521 | ₩111,643 | -3.78% | 40.3만 |
|---|
| 2026.07.27 | ₩116,618 | ₩119,233 | ₩111,482 | ₩116,363 | -0.22% | 43.2만 |
|---|
| 2026.07.24 | ₩119,796 | ₩119,796 | ₩115,076 | ₩116,363 | -2.87% | 19.6만 |
|---|
| 2026.07.23 | ₩118,991 | ₩121,553 | ₩115,934 | ₩118,831 | -0.14% | 15.5만 |
|---|
| 2026.07.22 | ₩118,536 | ₩121,928 | ₩117,114 | ₩118,482 | -0.05% | 22.4만 |
|---|
| 2026.07.21 | ₩118,562 | ₩121,673 | ₩116,484 | ₩120,641 | +1.75% | 14.1만 |
|---|
| 2026.07.20 | ₩118,844 | ₩121,258 | ₩115,505 | ₩116,135 | -2.28% | 16.4만 |
|---|
| 2026.07.17 | ₩113,387 | ₩119,662 | ₩111,509 | ₩117,557 | +3.68% | 20.3만 |
|---|
| 2026.07.16 | ₩117,154 | ₩120,842 | ₩110,852 | ₩116,900 | -0.22% | 40.1만 |
|---|
| 2026.07.15 | ₩119,501 | ₩120,681 | ₩113,990 | ₩119,059 | -0.37% | 38.3만 |
|---|
| 2026.07.14 | ₩119,890 | ₩121,834 | ₩115,653 | ₩119,045 | -0.70% | 31.4만 |
|---|
| 2026.07.13 | ₩120,158 | ₩122,893 | ₩116,752 | ₩117,020 | -2.61% | 24.3만 |
|---|
| 2026.07.10 | ₩120,882 | ₩123,202 | ₩118,106 | ₩121,338 | +0.38% | 24.3만 |
|---|
| 2026.07.09 | ₩119,903 | ₩121,700 | ₩117,771 | ₩120,346 | +0.37% | 30.7만 |
|---|
| 2026.07.08 | ₩109,082 | ₩116,806 | ₩108,050 | ₩116,189 | +6.52% | 26.3만 |
|---|
| 2026.07.07 | ₩115,626 | ₩115,626 | ₩106,923 | ₩110,664 | -4.29% | 37.4만 |
|---|
| 2026.07.06 | ₩116,511 | ₩124,368 | ₩116,511 | ₩118,227 | +1.47% | 25.3만 |
|---|
| 2026.07.02 | ₩132,092 | ₩133,125 | ₩114,607 | ₩116,511 | -11.80% | 31만 |
|---|
| 2026.07.01 | ₩135,417 | ₩137,335 | ₩131,784 | ₩132,253 | -2.34% | 22.9만 |
|---|
| 2026.06.30 | ₩134,881 | ₩139,065 | ₩133,031 | ₩138,019 | +2.33% | 29.8만 |
|---|
| 2026.06.29 | ₩131,515 | ₩135,726 | ₩124,945 | ₩133,808 | +1.74% | 33.1만 |
|---|
| 2026.06.26 | ₩134,760 | ₩136,302 | ₩128,123 | ₩130,912 | -2.86% | 84.9만 |
|---|
| 2026.06.25 | ₩134,345 | ₩140,325 | ₩134,278 | ₩137,120 | +2.07% | 32.5만 |
|---|
| 2026.06.24 | ₩128,874 | ₩135,431 | ₩127,251 | ₩131,368 | +1.94% | 31.3만 |
|---|
| 2026.06.23 | ₩126,340 | ₩130,590 | ₩120,064 | ₩128,767 | +1.92% | 28.3만 |
|---|
| 2026.06.22 | ₩129,611 | ₩134,050 | ₩128,726 | ₩132,454 | +2.19% | 20.6만 |
|---|
| 2026.06.18 | ₩130,000 | ₩133,259 | ₩126,742 | ₩128,525 | -1.13% | 30.3만 |
|---|
| 2026.06.17 | ₩129,129 | ₩134,103 | ₩125,414 | ₩125,629 | -2.71% | 30.8만 |
|---|
| 2026.06.16 | ₩127,815 | ₩131,368 | ₩127,117 | ₩128,364 | +0.43% | 43.7만 |
|---|
| 2026.06.15 | ₩127,238 | ₩129,745 | ₩124,100 | ₩127,506 | +0.21% | 28.2만 |
|---|
| 2026.06.12 | ₩125,200 | ₩128,257 | ₩121,311 | ₩122,518 | -2.14% | 18.1만 |
|---|
| 2026.06.11 | ₩116,658 | ₩123,537 | ₩115,304 | ₩122,330 | +4.86% | 21.4만 |
|---|
| 2026.06.10 | ₩117,128 | ₩120,252 | ₩112,636 | ₩114,996 | -1.82% | 24.6만 |
|---|
| 2026.06.09 | ₩117,584 | ₩120,989 | ₩110,852 | ₩116,551 | -0.88% | 22.5만 |
|---|
| 2026.06.08 | ₩116,363 | ₩119,581 | ₩113,735 | ₩116,900 | +0.46% | 18.4만 |
|---|
| 2026.06.05 | ₩118,214 | ₩120,185 | ₩111,536 | ₩113,789 | -3.74% | 29.6만 |
|---|
| 2026.06.04 | ₩114,084 | ₩122,169 | ₩111,281 | ₩120,413 | +5.55% | 38.5만 |
|---|
| 2026.06.03 | ₩113,722 | ₩117,275 | ₩112,260 | ₩116,377 | +2.33% | 32.7만 |
|---|
| 2026.06.02 | ₩112,072 | ₩116,578 | ₩111,281 | ₩114,540 | +2.20% | 29.6만 |
|---|
| 2026.06.01 | ₩104,054 | ₩111,965 | ₩102,190 | ₩111,402 | +7.06% | 45.1만 |
|---|
| 2026.05.29 | ₩99,723 | ₩106,508 | ₩98,556 | ₩106,146 | +6.44% | 46.3만 |
|---|
| 2026.05.28 | ₩100,407 | ₩102,740 | ₩96,867 | ₩100,018 | -0.39% | 17.9만 |
|---|
| 2026.05.27 | ₩95,646 | ₩101,895 | ₩95,418 | ₩101,198 | +5.80% | 23.6만 |
|---|
| 2026.05.26 | ₩90,967 | ₩96,518 | ₩90,967 | ₩95,633 | +5.13% | 25.9만 |
|---|
| 2026.05.22 | ₩85,147 | ₩86,206 | ₩83,887 | ₩84,973 | -0.20% | 12.4만 |
|---|
| 2026.05.21 | ₩83,779 | ₩86,300 | ₩82,935 | ₩84,262 | +0.58% | 18만 |
|---|
| 2026.05.20 | ₩82,465 | ₩85,657 | ₩81,795 | ₩84,946 | +3.01% | 19.6만 |
|---|
| 2026.05.19 | ₩81,473 | ₩81,822 | ₩78,644 | ₩81,795 | +0.39% | 20.2만 |
|---|
| 2026.05.18 | ₩82,653 | ₩84,369 | ₩80,374 | ₩81,701 | -1.15% | 15.6만 |
|---|
| 2026.05.15 | ₩82,693 | ₩85,456 | ₩80,052 | ₩82,237 | -0.55% | 32.6만 |
|---|
| 2026.05.14 | ₩83,900 | ₩86,957 | ₩82,720 | ₩85,187 | +1.53% | 34.3만 |
|---|
| 2026.05.13 | ₩84,276 | ₩85,094 | ₩82,036 | ₩83,820 | -0.54% | 34만 |
|---|
| 2026.05.12 | ₩86,998 | ₩88,030 | ₩82,479 | ₩84,436 | -2.94% | 27.5만 |
|---|
| 2026.05.11 | ₩87,306 | ₩89,425 | ₩85,536 | ₩87,802 | +0.57% | 34.5만 |
|---|
| 2026.05.08 | ₩86,689 | ₩91,061 | ₩82,599 | ₩89,425 | +3.16% | 30.6만 |
|---|
| 2026.05.07 | ₩87,990 | ₩95,271 | ₩81,889 | ₩88,231 | +0.27% | 65만 |
|---|
| 2026.05.06 | ₩105,971 | ₩106,387 | ₩102,807 | ₩103,947 | -1.91% | 18.7만 |
|---|
| 2026.05.05 | ₩103,531 | ₩107,795 | ₩102,552 | ₩104,590 | +1.02% | 27.9만 |
|---|
| 2026.05.04 | ₩102,445 | ₩103,491 | ₩99,602 | ₩101,439 | -0.98% | 10.7만 |
|---|
| 2026.05.01 | ₩102,539 | ₩103,772 | ₩100,769 | ₩102,284 | -0.25% | 13만 |
|---|
| 2026.04.30 | ₩99,495 | ₩103,129 | ₩99,495 | ₩102,150 | +2.67% | 12.5만 |
|---|
| 2026.04.29 | ₩99,669 | ₩101,908 | ₩97,416 | ₩99,119 | -0.55% | 12.2만 |
|---|
| 2026.04.28 | ₩97,443 | ₩100,809 | ₩97,336 | ₩99,669 | +2.28% | 11.6만 |
|---|
| 2026.04.27 | ₩100,742 | ₩103,625 | ₩98,382 | ₩99,468 | -1.26% | 12.5만 |
|---|
| 2026.04.24 | ₩98,570 | ₩101,533 | ₩97,108 | ₩100,125 | +1.58% | 8.8만 |
|---|
| 2026.04.23 | ₩96,840 | ₩99,843 | ₩96,733 | ₩98,422 | +1.63% | 7.6만 |
|---|
| 2026.04.22 | ₩95,646 | ₩96,733 | ₩93,903 | ₩96,290 | +0.67% | 11만 |
|---|
| 2026.04.21 | ₩98,221 | ₩100,112 | ₩94,024 | ₩94,265 | -4.03% | 14.8만 |
|---|
| 2026.04.20 | ₩99,763 | ₩100,809 | ₩98,315 | ₩98,476 | -1.29% | 19.4만 |
|---|
| 2026.04.17 | ₩96,800 | ₩101,238 | ₩95,794 | ₩99,763 | +3.06% | 19.9만 |
|---|
| 2026.04.16 | ₩93,917 | ₩94,802 | ₩92,696 | ₩94,386 | +0.50% | 20.2만 |
|---|
| 2026.04.15 | ₩95,445 | ₩95,982 | ₩93,286 | ₩94,560 | -0.93% | 12.6만 |
|---|
| 2026.04.14 | ₩94,440 | ₩97,430 | ₩91,865 | ₩96,236 | +1.90% | 18.9만 |
|---|
| 2026.04.13 | ₩96,800 | ₩97,068 | ₩92,281 | ₩94,185 | -2.70% | 26.2만 |
|---|
| 2026.04.10 | ₩93,729 | ₩97,738 | ₩93,675 | ₩97,685 | +4.22% | 28.9만 |
|---|
| 2026.04.09 | ₩85,791 | ₩92,442 | ₩85,791 | ₩92,281 | +7.56% | 17.2만 |
|---|
| 2026.04.08 | ₩85,201 | ₩87,172 | ₩83,391 | ₩86,756 | +1.83% | 18만 |
|---|
| 2026.04.07 | ₩80,012 | ₩80,012 | ₩77,786 | ₩79,475 | -0.67% | 22.5만 |
|---|
| 2026.04.06 | ₩80,695 | ₩81,875 | ₩79,127 | ₩80,762 | +0.08% | 8.9만 |
|---|
| 2026.04.02 | ₩79,395 | ₩83,525 | ₩78,523 | ₩81,178 | +2.25% | 16.1만 |
|---|
| 2026.04.01 | ₩80,588 | ₩83,659 | ₩80,065 | ₩82,894 | +2.86% | 13.8만 |
|---|
| 2026.03.31 | ₩79,623 | ₩81,621 | ₩76,740 | ₩79,234 | -0.49% | 19.6만 |
|---|
| 2026.03.30 | ₩83,833 | ₩83,833 | ₩79,596 | ₩79,810 | -4.80% | 16.8만 |
|---|
| 2026.03.27 | ₩81,875 | ₩84,611 | ₩80,280 | ₩83,699 | +2.23% | 20.1만 |
|---|
| 2026.03.26 | ₩86,542 | ₩87,226 | ₩82,130 | ₩82,479 | -4.69% | 14만 |
|---|
| 2026.03.25 | ₩87,735 | ₩89,049 | ₩86,837 | ₩88,540 | +0.92% | 15만 |
|---|
| 2026.03.24 | ₩84,007 | ₩87,748 | ₩84,007 | ₩87,239 | +3.85% | 8.3만 |
|---|
| 2026.03.23 | ₩83,324 | ₩86,515 | ₩82,814 | ₩84,906 | +1.90% | 18.4만 |
|---|
| 2026.03.20 | ₩82,170 | ₩83,779 | ₩79,194 | ₩80,910 | -1.53% | 24.9만 |
|---|
| 2026.03.19 | ₩80,910 | ₩84,758 | ₩79,140 | ₩82,291 | +1.71% | 19.6만 |
|---|
| 2026.03.18 | ₩84,343 | ₩85,442 | ₩81,527 | ₩82,130 | -2.62% | 14.4만 |
|---|
| 2026.03.17 | ₩86,515 | ₩87,521 | ₩83,243 | ₩84,597 | -2.22% | 12.2만 |
|---|
| 2026.03.16 | ₩85,603 | ₩90,685 | ₩84,088 | ₩86,421 | +0.96% | 18.1만 |
|---|
| 2026.03.13 | ₩85,804 | ₩86,595 | ₩82,452 | ₩83,592 | -2.58% | 14만 |
|---|
| 2026.03.12 | ₩87,534 | ₩90,202 | ₩85,536 | ₩85,670 | -2.13% | 39만 |
|---|
| 2026.03.11 | ₩84,477 | ₩89,921 | ₩83,122 | ₩89,720 | +6.21% | 25만 |
|---|
| 2026.03.10 | ₩81,849 | ₩86,796 | ₩81,849 | ₩84,839 | +3.65% | 21.4만 |
|---|
| 2026.03.09 | ₩84,852 | ₩87,319 | ₩78,711 | ₩81,728 | -3.68% | 31.7만 |
|---|
| 2026.03.06 | ₩82,666 | ₩88,553 | ₩73,924 | ₩87,494 | +5.84% | 55.1만 |
|---|
| 2026.03.05 | ₩83,645 | ₩86,300 | ₩77,772 | ₩83,230 | -0.50% | 43만 |
|---|
| 2026.03.04 | ₩84,973 | ₩86,193 | ₩82,760 | ₩85,214 | +0.28% | 10.1만 |
|---|
| 2026.03.03 | ₩84,678 | ₩86,072 | ₩80,722 | ₩83,283 | -1.65% | 17.8만 |
|---|
| 2026.03.02 | ₩86,381 | ₩88,687 | ₩83,136 | ₩87,494 | +1.29% | 15.4만 |
|---|
| 2026.02.27 | ₩87,547 | ₩88,285 | ₩85,523 | ₩88,285 | +0.84% | 11.6만 |
|---|
| 2026.02.26 | ₩88,727 | ₩90,162 | ₩86,180 | ₩90,015 | +1.45% | 8.6만 |
|---|
| 2026.02.25 | ₩91,570 | ₩91,570 | ₩88,338 | ₩89,156 | -2.64% | 13.2만 |
|---|
| 2026.02.24 | ₩88,030 | ₩90,484 | ₩87,440 | ₩90,471 | +2.77% | 9.5만 |
|---|
| 2026.02.23 | ₩91,557 | ₩91,557 | ₩86,166 | ₩88,030 | -3.85% | 11.4만 |
|---|
| 2026.02.20 | ₩90,564 | ₩93,193 | ₩90,564 | ₩91,677 | +1.23% | 18.1만 |
|---|
| 2026.02.19 | ₩89,545 | ₩90,859 | ₩88,942 | ₩90,631 | +1.21% | 13.8만 |
|---|
| 2026.02.18 | ₩89,693 | ₩92,509 | ₩88,969 | ₩89,961 | +0.30% | 15.2만 |
|---|
| 2026.02.17 | ₩89,371 | ₩91,181 | ₩87,722 | ₩88,473 | -1.01% | 11.3만 |
|---|
| 2026.02.13 | ₩87,681 | ₩90,068 | ₩86,716 | ₩89,384 | +1.94% | 8.7만 |
|---|
| 2026.02.12 | ₩88,808 | ₩91,061 | ₩85,670 | ₩87,789 | -1.15% | 17만 |
|---|
| 2026.02.11 | ₩91,168 | ₩93,783 | ₩87,655 | ₩88,003 | -3.47% | 19.5만 |
|---|
| 2026.02.10 | ₩92,375 | ₩92,857 | ₩87,816 | ₩89,063 | -3.59% | 15.5만 |
|---|
| 2026.02.09 | ₩89,089 | ₩93,863 | ₩87,976 | ₩92,348 | +3.66% | 30.1만 |
|---|
| 2026.02.06 | ₩85,509 | ₩89,076 | ₩84,839 | ₩88,151 | +3.09% | 25.3만 |
|---|
| 2026.02.05 | ₩81,232 | ₩84,825 | ₩79,985 | ₩83,283 | +2.53% | 26.1만 |
|---|
| 2026.02.04 | ₩87,024 | ₩87,990 | ₩80,521 | ₩82,720 | -4.95% | 13.1만 |
|---|
| 2026.02.03 | ₩85,026 | ₩87,293 | ₩83,672 | ₩85,831 | +0.95% | 14.6만 |
|---|
| 2026.02.02 | ₩81,312 | ₩85,630 | ₩81,312 | ₩84,799 | +4.29% | 15.2만 |
|---|
| 2026.01.30 | ₩80,467 | ₩83,283 | ₩79,931 | ₩81,808 | +1.67% | 15만 |
|---|
| 2026.01.29 | ₩81,165 | ₩83,779 | ₩79,717 | ₩82,076 | +1.12% | 12.8만 |
|---|
| 2026.01.28 | ₩81,567 | ₩82,425 | ₩79,757 | ₩80,307 | -1.55% | 14.6만 |
|---|
| 2026.01.27 | ₩85,295 | ₩85,402 | ₩79,851 | ₩81,567 | -4.37% | 16만 |
|---|
| 2026.01.26 | ₩84,369 | ₩85,228 | ₩82,935 | ₩85,000 | +0.75% | 12.1만 |
|---|
| 2026.01.23 | ₩85,107 | ₩86,354 | ₩82,666 | ₩84,504 | -0.71% | 16만 |
|---|
| 2026.01.22 | ₩85,456 | ₩87,708 | ₩85,120 | ₩85,482 | +0.03% | 14.3만 |
|---|
| 2026.01.21 | ₩83,136 | ₩85,228 | ₩82,009 | ₩84,289 | +1.39% | 12.8만 |
|---|
| 2026.01.20 | ₩80,132 | ₩82,868 | ₩79,127 | ₩82,023 | +2.36% | 10만 |
|---|
| 2026.01.16 | ₩83,096 | ₩84,316 | ₩82,050 | ₩82,103 | -1.19% | 13.8만 |
|---|
| 2026.01.15 | ₩82,586 | ₩83,779 | ₩81,406 | ₩82,881 | +0.36% | 11만 |
|---|
| 2026.01.14 | ₩81,795 | ₩83,109 | ₩80,159 | ₩82,452 | +0.80% | 18.1만 |
|---|
| 2026.01.13 | ₩82,197 | ₩84,074 | ₩81,393 | ₩82,157 | -0.05% | 11.5만 |
|---|
| 2026.01.12 | ₩78,778 | ₩82,868 | ₩78,778 | ₩81,661 | +3.66% | 22.5만 |
|---|
| 2026.01.09 | ₩75,949 | ₩79,234 | ₩74,943 | ₩79,207 | +4.29% | 16.5만 |
|---|
| 2026.01.08 | ₩76,311 | ₩77,249 | ₩74,970 | ₩75,224 | -1.42% | 11.2만 |
|---|
| 2026.01.07 | ₩77,236 | ₩78,537 | ₩74,460 | ₩76,431 | -1.04% | 10.9만 |
|---|
| 2026.01.06 | ₩77,786 | ₩78,738 | ₩71,859 | ₩77,209 | -0.74% | 19만 |
|---|
| 2026.01.05 | ₩75,090 | ₩79,851 | ₩75,090 | ₩78,215 | +4.16% | 16.1만 |
|---|
| 2026.01.02 | ₩72,811 | ₩74,527 | ₩72,449 | ₩74,527 | +2.36% | 8.9만 |
|---|
| 2025.12.31 | ₩72,435 | ₩72,918 | ₩71,430 | ₩72,073 | -0.50% | 7.5만 |
|---|
| 2025.12.30 | ₩74,058 | ₩74,366 | ₩72,167 | ₩72,328 | -2.34% | 9.3만 |
|---|
| 2025.12.29 | ₩74,420 | ₩75,224 | ₩71,738 | ₩74,353 | -0.09% | 15.7만 |
|---|
| 2025.12.26 | ₩75,144 | ₩75,895 | ₩74,232 | ₩74,500 | -0.86% | 10.5만 |
|---|
| 2025.12.24 | ₩74,970 | ₩75,747 | ₩73,629 | ₩75,654 | +0.91% | 7.5만 |
|---|
| 2025.12.23 | ₩73,750 | ₩76,123 | ₩73,750 | ₩74,728 | +1.33% | 10.8만 |
|---|
| 2025.12.22 | ₩74,541 | ₩75,318 | ₩73,146 | ₩74,326 | -0.29% | 8.7만 |
|---|
| 2025.12.19 | ₩73,106 | ₩74,769 | ₩73,106 | ₩73,843 | +1.01% | 31.7만 |
|---|
| 2025.12.18 | ₩70,505 | ₩73,817 | ₩70,397 | ₩73,334 | +4.01% | 24.2만 |
|---|
| 2025.12.17 | ₩73,977 | ₩75,613 | ₩68,386 | ₩68,936 | -6.82% | 22만 |
|---|
| 2025.12.16 | ₩73,441 | ₩74,152 | ₩71,229 | ₩73,267 | -0.24% | 28.7만 |
|---|
| 2025.12.15 | ₩75,654 | ₩77,330 | ₩73,750 | ₩73,790 | -2.46% | 25.1만 |
|---|
| 2025.12.12 | ₩76,498 | ₩76,834 | ₩73,750 | ₩74,286 | -2.89% | 13.6만 |
|---|
| 2025.12.11 | ₩76,512 | ₩77,397 | ₩74,286 | ₩76,203 | -0.40% | 13.8만 |
|---|
| 2025.12.10 | ₩74,661 | ₩77,289 | ₩73,428 | ₩76,244 | +2.12% | 21.2만 |
|---|
| 2025.12.09 | ₩73,186 | ₩76,297 | ₩72,409 | ₩74,742 | +2.13% | 15.1만 |
|---|
| 2025.12.08 | ₩74,219 | ₩75,546 | ₩72,529 | ₩73,280 | -1.26% | 16.7만 |
|---|
| 2025.12.05 | ₩72,650 | ₩74,018 | ₩71,738 | ₩73,092 | +0.61% | 10.5만 |
|---|
| 2025.12.04 | ₩71,725 | ₩74,232 | ₩71,457 | ₩73,522 | +2.51% | 14.9만 |
|---|
| 2025.12.03 | ₩72,382 | ₩72,972 | ₩70,049 | ₩72,114 | -0.37% | 22.4만 |
|---|
| 2025.12.02 | ₩72,047 | ₩74,380 | ₩69,968 | ₩72,650 | +0.84% | 20.1만 |
|---|
| 2025.12.01 | ₩70,867 | ₩71,912 | ₩69,593 | ₩71,242 | +0.53% | 10.6만 |
|---|
| 2025.11.28 | ₩72,342 | ₩72,583 | ₩71,376 | ₩72,221 | -0.17% | 6.7만 |
|---|
| 2025.11.26 | ₩71,658 | ₩73,642 | ₩71,604 | ₩72,596 | +1.31% | 14.5만 |
|---|
| 2025.11.25 | ₩69,673 | ₩72,529 | ₩68,238 | ₩71,497 | +2.62% | 14.9만 |
|---|
| 2025.11.24 | ₩68,667 | ₩70,612 | ₩67,836 | ₩69,405 | +1.07% | 36.8만 |
|---|
| 2025.11.21 | ₩64,873 | ₩69,030 | ₩64,873 | ₩68,466 | +5.54% | 15.2만 |
|---|
| 2025.11.20 | ₩69,606 | ₩71,068 | ₩64,524 | ₩64,886 | -6.78% | 17.6만 |
|---|
| 2025.11.19 | ₩67,555 | ₩69,928 | ₩67,487 | ₩67,648 | +0.14% | 13.5만 |
|---|
| 2025.11.18 | ₩66,857 | ₩69,097 | ₩65,972 | ₩67,447 | +0.88% | 13.7만 |
|---|
| 2025.11.17 | ₩70,357 | ₩72,140 | ₩67,662 | ₩67,903 | -3.49% | 17.6만 |
|---|
| 2025.11.14 | ₩66,522 | ₩71,121 | ₩66,495 | ₩71,068 | +6.83% | 19.9만 |
|---|
| 2025.11.13 | ₩70,960 | ₩71,363 | ₩67,327 | ₩68,372 | -3.65% | 12.6만 |
|---|
| 2025.11.12 | ₩70,491 | ₩73,763 | ₩70,210 | ₩71,296 | +1.14% | 21만 |
|---|
| 2025.11.11 | ₩70,169 | ₩71,215 | ₩68,788 | ₩70,250 | +0.11% | 17.4만 |
|---|
| 2025.11.10 | ₩71,859 | ₩72,730 | ₩70,156 | ₩70,531 | -1.85% | 18.5만 |
|---|
| 2025.11.07 | ₩67,729 | ₩70,840 | ₩66,562 | ₩70,075 | +3.46% | 25.5만 |
|---|
| 2025.11.06 | ₩68,855 | ₩68,855 | ₩59,402 | ₩67,742 | -1.62% | 57.9만 |
|---|
| 2025.11.05 | ₩72,073 | ₩74,474 | ₩71,175 | ₩71,752 | -0.45% | 30.9만 |
|---|
| 2025.11.04 | ₩73,146 | ₩74,179 | ₩70,598 | ₩71,980 | -1.59% | 19.9만 |
|---|
| 2025.11.03 | ₩73,535 | ₩75,399 | ₩71,752 | ₩75,292 | +2.39% | 20.4만 |
|---|
| 2025.10.31 | ₩74,634 | ₩75,761 | ₩72,610 | ₩73,320 | -1.76% | 20만 |
|---|
| 2025.10.30 | ₩74,822 | ₩77,531 | ₩73,119 | ₩73,750 | -1.43% | 22.8만 |
|---|
| 2025.10.29 | ₩73,455 | ₩77,947 | ₩72,891 | ₩76,016 | +3.49% | 34.2만 |
|---|
| 2025.10.28 | ₩72,851 | ₩74,782 | ₩71,966 | ₩72,838 | -0.02% | 15.2만 |
|---|
| 2025.10.27 | ₩74,138 | ₩76,418 | ₩72,516 | ₩72,690 | -1.95% | 16.6만 |
|---|
| 2025.10.24 | ₩76,404 | ₩76,431 | ₩73,468 | ₩73,629 | -3.63% | 21.7만 |
|---|
| 2025.10.23 | ₩68,413 | ₩75,023 | ₩68,413 | ₩74,822 | +9.37% | 38.9만 |
|---|
| 2025.10.22 | ₩69,365 | ₩69,459 | ₩67,447 | ₩68,386 | -1.41% | 17.4만 |
|---|
| 2025.10.21 | ₩69,110 | ₩70,116 | ₩67,970 | ₩69,378 | +0.39% | 12.4만 |
|---|
| 2025.10.20 | ₩66,334 | ₩68,788 | ₩66,294 | ₩68,453 | +3.19% | 15만 |
|---|
| 2025.10.17 | ₩65,208 | ₩66,348 | ₩64,082 | ₩66,039 | +1.27% | 25만 |
|---|
| 2025.10.16 | ₩71,363 | ₩71,899 | ₩66,442 | ₩66,549 | -6.75% | 30.4만 |
|---|
| 2025.10.15 | ₩71,202 | ₩71,805 | ₩69,485 | ₩71,349 | +0.21% | 36.6만 |
|---|
| 2025.10.14 | ₩63,411 | ₩69,727 | ₩62,419 | ₩69,418 | +9.47% | 39.2만 |
|---|
| 2025.10.13 | ₩62,352 | ₩64,792 | ₩62,097 | ₩64,698 | +3.76% | 19.7만 |
|---|
| 2025.10.10 | ₩64,175 | ₩65,704 | ₩61,520 | ₩61,561 | -4.07% | 51만 |
|---|