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 | ₩145,761 | ₩148,942 | ₩145,053 | ₩146,871 | +0.76% | 18.5만 |
| 2026.10.08 | ₩149,436 | ₩149,663 | ₩142,287 | ₩145,160 | -2.86% | 21.7만 |
| 2026.10.07 | ₩154,942 | ₩154,942 | ₩149,156 | ₩151,441 | -2.26% | 31.3만 |
| 2026.10.06 | ₩160,567 | ₩160,968 | ₩156,425 | ₩156,665 | -2.43% | 15.7만 |
| 2026.10.05 | ₩158,710 | ₩161,102 | ₩155,957 | ₩158,523 | -0.12% | 14.1만 |
| 2026.10.02 | ₩157,053 | ₩162,251 | ₩157,053 | ₩158,082 | +0.66% | 20.3만 |
| 2026.10.01 | ₩149,129 | ₩156,251 | ₩143,089 | ₩154,942 | +3.90% | 21만 |
| 2026.09.30 | ₩149,663 | ₩150,853 | ₩147,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩149,129 |
| -0.36% |
| 30.9만 |
| 2026.09.29 | ₩154,421 | ₩157,053 | ₩147,031 | ₩149,797 | -2.99% | 20.7만 |
|---|
| 2026.09.28 | ₩153,619 | ₩155,637 | ₩150,746 | ₩152,884 | -0.48% | 15.7만 |
|---|
| 2026.09.25 | ₩151,855 | ₩155,824 | ₩151,441 | ₩155,022 | +2.09% | 21.9만 |
|---|
| 2026.09.24 | ₩150,572 | ₩152,189 | ₩144,452 | ₩150,412 | -0.11% | 33.9만 |
|---|
| 2026.09.23 | ₩142,795 | ₩152,991 | ₩140,349 | ₩151,801 | +6.31% | 24.9만 |
|---|
| 2026.09.22 | ₩145,120 | ₩148,728 | ₩143,837 | ₩144,398 | -0.50% | 18.7만 |
|---|
| 2026.09.21 | ₩136,448 | ₩148,434 | ₩136,007 | ₩146,122 | +7.09% | 23.4만 |
|---|
| 2026.09.18 | ₩132,506 | ₩134,831 | ₩132,038 | ₩134,283 | +1.34% | 23.3만 |
|---|
| 2026.09.17 | ₩131,437 | ₩134,283 | ₩130,100 | ₩132,439 | +0.76% | 19.5만 |
|---|
| 2026.09.16 | ₩124,020 | ₩127,361 | ₩123,098 | ₩126,626 | +2.10% | 14만 |
|---|
| 2026.09.15 | ₩122,617 | ₩123,486 | ₩119,597 | ₩121,976 | -0.52% | 9.9만 |
|---|
| 2026.09.14 | ₩124,715 | ₩125,811 | ₩119,316 | ₩121,000 | -2.98% | 19.8만 |
|---|
| 2026.09.11 | ₩128,029 | ₩135,165 | ₩127,762 | ₩131,837 | +2.97% | 56.5만 |
|---|
| 2026.09.10 | ₩124,875 | ₩129,004 | ₩123,686 | ₩125,851 | +0.78% | 17.4만 |
|---|
| 2026.09.09 | ₩125,584 | ₩129,846 | ₩125,584 | ₩128,163 | +2.05% | 23.7만 |
|---|
| 2026.09.08 | ₩127,641 | ₩130,020 | ₩126,813 | ₩127,788 | +0.12% | 18.3만 |
|---|
| 2026.09.04 | ₩122,430 | ₩126,960 | ₩121,748 | ₩126,439 | +3.27% | 16.4만 |
|---|
| 2026.09.03 | ₩119,757 | ₩121,334 | ₩115,936 | ₩120,546 | +0.66% | 17.7만 |
|---|
| 2026.09.02 | ₩117,299 | ₩118,982 | ₩114,907 | ₩118,515 | +1.04% | 20.2만 |
|---|
| 2026.09.01 | ₩123,245 | ₩123,245 | ₩114,880 | ₩115,521 | -6.27% | 24만 |
|---|
| 2026.08.31 | ₩123,018 | ₩128,042 | ₩121,882 | ₩125,624 | +2.12% | 23.7만 |
|---|
| 2026.08.28 | ₩127,815 | ₩133,601 | ₩124,034 | ₩124,087 | -2.92% | 27.2만 |
|---|
| 2026.08.27 | ₩126,492 | ₩129,232 | ₩124,274 | ₩127,869 | +1.09% | 19.2만 |
|---|
| 2026.08.26 | ₩124,007 | ₩127,708 | ₩123,806 | ₩124,341 | +0.27% | 11.8만 |
|---|
| 2026.08.25 | ₩129,405 | ₩129,419 | ₩124,007 | ₩124,408 | -3.86% | 13.9만 |
|---|
| 2026.08.24 | ₩125,984 | ₩127,281 | ₩123,940 | ₩124,381 | -1.27% | 14.6만 |
|---|
| 2026.08.21 | ₩134,911 | ₩135,873 | ₩124,849 | ₩128,069 | -5.07% | 40.7만 |
|---|
| 2026.08.20 | ₩133,895 | ₩134,764 | ₩129,886 | ₩132,866 | -0.77% | 29.6만 |
|---|
| 2026.08.19 | ₩146,122 | ₩146,122 | ₩135,165 | ₩136,047 | -6.90% | 23.6만 |
|---|
| 2026.08.18 | ₩146,456 | ₩147,619 | ₩143,436 | ₩145,307 | -0.78% | 24.9만 |
|---|
| 2026.08.17 | ₩150,198 | ₩153,111 | ₩149,236 | ₩151,026 | +0.55% | 16.1만 |
|---|
| 2026.08.14 | ₩144,612 | ₩149,944 | ₩141,672 | ₩148,875 | +2.95% | 16.8만 |
|---|
| 2026.08.13 | ₩152,710 | ₩154,688 | ₩144,960 | ₩146,563 | -4.03% | 31.7만 |
|---|
| 2026.08.12 | ₩155,449 | ₩157,481 | ₩150,652 | ₩152,710 | -1.76% | 24.1만 |
|---|
| 2026.08.11 | ₩154,354 | ₩158,576 | ₩150,666 | ₩152,296 | -1.33% | 29.9만 |
|---|
| 2026.08.10 | ₩153,659 | ₩155,677 | ₩150,332 | ₩151,040 | -1.70% | 34.7만 |
|---|
| 2026.08.07 | ₩149,276 | ₩156,986 | ₩147,004 | ₩150,746 | +0.98% | 39.7만 |
|---|
| 2026.08.06 | ₩137,971 | ₩151,641 | ₩134,269 | ₩148,608 | +7.71% | 69.3만 |
|---|
| 2026.08.05 | ₩126,359 | ₩130,755 | ₩124,154 | ₩124,608 | -1.39% | 20.9만 |
|---|
| 2026.08.04 | ₩124,835 | ₩128,270 | ₩121,080 | ₩126,359 | +1.22% | 19.3만 |
|---|
| 2026.08.03 | ₩115,147 | ₩121,842 | ₩113,597 | ₩120,439 | +4.60% | 15.9만 |
|---|
| 2026.07.31 | ₩117,967 | ₩120,091 | ₩115,508 | ₩116,871 | -0.93% | 16.6만 |
|---|
| 2026.07.30 | ₩110,671 | ₩115,561 | ₩109,882 | ₩115,201 | +4.09% | 22.7만 |
|---|
| 2026.07.29 | ₩111,085 | ₩112,368 | ₩104,738 | ₩105,526 | -5.00% | 32.9만 |
|---|
| 2026.07.28 | ₩115,628 | ₩115,802 | ₩106,154 | ₩111,259 | -3.78% | 40.3만 |
|---|
| 2026.07.27 | ₩116,216 | ₩118,822 | ₩111,098 | ₩115,962 | -0.22% | 43.2만 |
|---|
| 2026.07.24 | ₩119,383 | ₩119,383 | ₩114,680 | ₩115,962 | -2.87% | 19.6만 |
|---|
| 2026.07.23 | ₩118,581 | ₩121,134 | ₩115,535 | ₩118,421 | -0.14% | 15.5만 |
|---|
| 2026.07.22 | ₩118,127 | ₩121,508 | ₩116,711 | ₩118,074 | -0.05% | 22.4만 |
|---|
| 2026.07.21 | ₩118,154 | ₩121,254 | ₩116,083 | ₩120,225 | +1.75% | 14.1만 |
|---|
| 2026.07.20 | ₩118,434 | ₩120,840 | ₩115,107 | ₩115,735 | -2.28% | 16.4만 |
|---|
| 2026.07.17 | ₩112,996 | ₩119,250 | ₩111,125 | ₩117,152 | +3.68% | 20.3만 |
|---|
| 2026.07.16 | ₩116,751 | ₩120,426 | ₩110,470 | ₩116,497 | -0.22% | 40.1만 |
|---|
| 2026.07.15 | ₩119,089 | ₩120,265 | ₩113,597 | ₩118,648 | -0.37% | 38.3만 |
|---|
| 2026.07.14 | ₩119,477 | ₩121,414 | ₩115,254 | ₩118,635 | -0.70% | 31.4만 |
|---|
| 2026.07.13 | ₩119,744 | ₩122,470 | ₩116,350 | ₩116,617 | -2.61% | 24.3만 |
|---|
| 2026.07.10 | ₩120,466 | ₩122,777 | ₩117,700 | ₩120,920 | +0.38% | 24.3만 |
|---|
| 2026.07.09 | ₩119,490 | ₩121,281 | ₩117,365 | ₩119,931 | +0.37% | 30.7만 |
|---|
| 2026.07.08 | ₩108,706 | ₩116,403 | ₩107,677 | ₩115,789 | +6.52% | 26.3만 |
|---|
| 2026.07.07 | ₩115,227 | ₩115,227 | ₩106,555 | ₩110,283 | -4.29% | 37.4만 |
|---|
| 2026.07.06 | ₩116,109 | ₩123,940 | ₩116,109 | ₩117,820 | +1.47% | 25.3만 |
|---|
| 2026.07.02 | ₩131,637 | ₩132,666 | ₩114,212 | ₩116,109 | -11.80% | 31만 |
|---|
| 2026.07.01 | ₩134,951 | ₩136,862 | ₩131,330 | ₩131,797 | -2.34% | 22.9만 |
|---|
| 2026.06.30 | ₩134,416 | ₩138,586 | ₩132,572 | ₩137,543 | +2.33% | 29.8만 |
|---|
| 2026.06.29 | ₩131,062 | ₩135,258 | ₩124,515 | ₩133,347 | +1.74% | 33.1만 |
|---|
| 2026.06.26 | ₩134,296 | ₩135,833 | ₩127,682 | ₩130,461 | -2.86% | 84.9만 |
|---|
| 2026.06.25 | ₩133,882 | ₩139,842 | ₩133,815 | ₩136,648 | +2.07% | 32.5만 |
|---|
| 2026.06.24 | ₩128,430 | ₩134,964 | ₩126,813 | ₩130,915 | +1.94% | 31.3만 |
|---|
| 2026.06.23 | ₩125,904 | ₩130,140 | ₩119,651 | ₩128,323 | +1.92% | 28.3만 |
|---|
| 2026.06.22 | ₩129,165 | ₩133,588 | ₩128,283 | ₩131,998 | +2.19% | 20.6만 |
|---|
| 2026.06.18 | ₩129,552 | ₩132,800 | ₩126,305 | ₩128,082 | -1.13% | 30.3만 |
|---|
| 2026.06.17 | ₩128,684 | ₩133,641 | ₩124,982 | ₩125,196 | -2.71% | 30.8만 |
|---|
| 2026.06.16 | ₩127,374 | ₩130,915 | ₩126,679 | ₩127,922 | +0.43% | 43.7만 |
|---|
| 2026.06.15 | ₩126,800 | ₩129,298 | ₩123,673 | ₩127,067 | +0.21% | 28.2만 |
|---|
| 2026.06.12 | ₩124,768 | ₩127,815 | ₩120,893 | ₩122,096 | -2.14% | 18.1만 |
|---|
| 2026.06.11 | ₩116,256 | ₩123,111 | ₩114,907 | ₩121,909 | +4.86% | 21.4만 |
|---|
| 2026.06.10 | ₩116,724 | ₩119,838 | ₩112,248 | ₩114,599 | -1.82% | 24.6만 |
|---|
| 2026.06.09 | ₩117,178 | ₩120,573 | ₩110,470 | ₩116,149 | -0.88% | 22.5만 |
|---|
| 2026.06.08 | ₩115,962 | ₩119,169 | ₩113,343 | ₩116,497 | +0.46% | 18.4만 |
|---|
| 2026.06.05 | ₩117,806 | ₩119,771 | ₩111,152 | ₩113,397 | -3.74% | 29.6만 |
|---|
| 2026.06.04 | ₩113,691 | ₩121,748 | ₩110,898 | ₩119,998 | +5.55% | 38.5만 |
|---|
| 2026.06.03 | ₩113,330 | ₩116,871 | ₩111,873 | ₩115,976 | +2.33% | 32.7만 |
|---|
| 2026.06.02 | ₩111,686 | ₩116,176 | ₩110,898 | ₩114,145 | +2.20% | 29.6만 |
|---|
| 2026.06.01 | ₩103,695 | ₩111,579 | ₩101,838 | ₩111,018 | +7.06% | 45.1만 |
|---|
| 2026.05.29 | ₩99,379 | ₩106,141 | ₩98,217 | ₩105,780 | +6.44% | 46.3만 |
|---|
| 2026.05.28 | ₩100,061 | ₩102,386 | ₩96,533 | ₩99,673 | -0.39% | 17.9만 |
|---|
| 2026.05.27 | ₩95,317 | ₩101,544 | ₩95,090 | ₩100,849 | +5.80% | 23.6만 |
|---|
| 2026.05.26 | ₩90,653 | ₩96,185 | ₩90,653 | ₩95,303 | +5.13% | 25.9만 |
|---|
| 2026.05.22 | ₩84,854 | ₩85,909 | ₩83,598 | ₩84,680 | -0.20% | 12.4만 |
|---|
| 2026.05.21 | ₩83,491 | ₩86,003 | ₩82,649 | ₩83,972 | +0.58% | 18만 |
|---|
| 2026.05.20 | ₩82,181 | ₩85,362 | ₩81,513 | ₩84,653 | +3.01% | 19.6만 |
|---|
| 2026.05.19 | ₩81,192 | ₩81,540 | ₩78,373 | ₩81,513 | +0.39% | 20.2만 |
|---|
| 2026.05.18 | ₩82,368 | ₩84,079 | ₩80,097 | ₩81,420 | -1.15% | 15.6만 |
|---|
| 2026.05.15 | ₩82,408 | ₩85,161 | ₩79,776 | ₩81,954 | -0.55% | 32.6만 |
|---|
| 2026.05.14 | ₩83,611 | ₩86,658 | ₩82,435 | ₩84,894 | +1.53% | 34.3만 |
|---|
| 2026.05.13 | ₩83,985 | ₩84,800 | ₩81,754 | ₩83,531 | -0.54% | 34만 |
|---|
| 2026.05.12 | ₩86,698 | ₩87,727 | ₩82,195 | ₩84,146 | -2.94% | 27.5만 |
|---|
| 2026.05.11 | ₩87,005 | ₩89,117 | ₩85,241 | ₩87,500 | +0.57% | 34.5만 |
|---|
| 2026.05.08 | ₩86,391 | ₩90,747 | ₩82,315 | ₩89,117 | +3.16% | 30.6만 |
|---|
| 2026.05.07 | ₩87,687 | ₩94,943 | ₩81,607 | ₩87,927 | +0.27% | 65만 |
|---|
| 2026.05.06 | ₩105,606 | ₩106,020 | ₩102,453 | ₩103,588 | -1.91% | 18.7만 |
|---|
| 2026.05.05 | ₩103,174 | ₩107,424 | ₩102,199 | ₩104,230 | +1.02% | 27.9만 |
|---|
| 2026.05.04 | ₩102,092 | ₩103,134 | ₩99,259 | ₩101,090 | -0.98% | 10.7만 |
|---|
| 2026.05.01 | ₩102,185 | ₩103,415 | ₩100,421 | ₩101,931 | -0.25% | 13만 |
|---|
| 2026.04.30 | ₩99,152 | ₩102,773 | ₩99,152 | ₩101,798 | +2.67% | 12.5만 |
|---|
| 2026.04.29 | ₩99,326 | ₩101,557 | ₩97,081 | ₩98,778 | -0.55% | 12.2만 |
|---|
| 2026.04.28 | ₩97,107 | ₩100,462 | ₩97,001 | ₩99,326 | +2.28% | 11.6만 |
|---|
| 2026.04.27 | ₩100,395 | ₩103,268 | ₩98,043 | ₩99,125 | -1.26% | 12.5만 |
|---|
| 2026.04.24 | ₩98,230 | ₩101,183 | ₩96,773 | ₩99,780 | +1.58% | 8.8만 |
|---|
| 2026.04.23 | ₩96,506 | ₩99,499 | ₩96,399 | ₩98,083 | +1.63% | 7.6만 |
|---|
| 2026.04.22 | ₩95,317 | ₩96,399 | ₩93,580 | ₩95,958 | +0.67% | 11만 |
|---|
| 2026.04.21 | ₩97,883 | ₩99,767 | ₩93,700 | ₩93,940 | -4.03% | 14.8만 |
|---|
| 2026.04.20 | ₩99,419 | ₩100,462 | ₩97,976 | ₩98,136 | -1.29% | 19.4만 |
|---|
| 2026.04.17 | ₩96,466 | ₩100,889 | ₩95,464 | ₩99,419 | +3.06% | 19.9만 |
|---|
| 2026.04.16 | ₩93,593 | ₩94,475 | ₩92,377 | ₩94,061 | +0.50% | 20.2만 |
|---|
| 2026.04.15 | ₩95,116 | ₩95,651 | ₩92,965 | ₩94,234 | -0.93% | 12.6만 |
|---|
| 2026.04.14 | ₩94,114 | ₩97,094 | ₩91,549 | ₩95,905 | +1.90% | 18.9만 |
|---|
| 2026.04.13 | ₩96,466 | ₩96,733 | ₩91,963 | ₩93,860 | -2.70% | 26.2만 |
|---|
| 2026.04.10 | ₩93,406 | ₩97,401 | ₩93,353 | ₩97,348 | +4.22% | 28.9만 |
|---|
| 2026.04.09 | ₩85,495 | ₩92,123 | ₩85,495 | ₩91,963 | +7.56% | 17.2만 |
|---|
| 2026.04.08 | ₩84,907 | ₩86,872 | ₩83,103 | ₩86,457 | +1.83% | 18만 |
|---|
| 2026.04.07 | ₩79,736 | ₩79,736 | ₩77,518 | ₩79,201 | -0.67% | 22.5만 |
|---|
| 2026.04.06 | ₩80,417 | ₩81,593 | ₩78,854 | ₩80,484 | +0.08% | 8.9만 |
|---|
| 2026.04.02 | ₩79,121 | ₩83,237 | ₩78,253 | ₩80,898 | +2.25% | 16.1만 |
|---|
| 2026.04.01 | ₩80,310 | ₩83,371 | ₩79,789 | ₩82,609 | +2.86% | 13.8만 |
|---|
| 2026.03.31 | ₩79,348 | ₩81,339 | ₩76,475 | ₩78,961 | -0.49% | 19.6만 |
|---|
| 2026.03.30 | ₩83,544 | ₩83,544 | ₩79,322 | ₩79,535 | -4.80% | 16.8만 |
|---|
| 2026.03.27 | ₩81,593 | ₩84,319 | ₩80,003 | ₩83,411 | +2.23% | 20.1만 |
|---|
| 2026.03.26 | ₩86,244 | ₩86,925 | ₩81,847 | ₩82,195 | -4.69% | 14만 |
|---|
| 2026.03.25 | ₩87,433 | ₩88,742 | ₩86,537 | ₩88,235 | +0.92% | 15만 |
|---|
| 2026.03.24 | ₩83,718 | ₩87,446 | ₩83,718 | ₩86,938 | +3.85% | 8.3만 |
|---|
| 2026.03.23 | ₩83,036 | ₩86,217 | ₩82,529 | ₩84,613 | +1.90% | 18.4만 |
|---|
| 2026.03.20 | ₩81,887 | ₩83,491 | ₩78,921 | ₩80,631 | -1.53% | 24.9만 |
|---|
| 2026.03.19 | ₩80,631 | ₩84,466 | ₩78,867 | ₩82,008 | +1.71% | 19.6만 |
|---|
| 2026.03.18 | ₩84,052 | ₩85,148 | ₩81,246 | ₩81,847 | -2.62% | 14.4만 |
|---|
| 2026.03.17 | ₩86,217 | ₩87,219 | ₩82,956 | ₩84,306 | -2.22% | 12.2만 |
|---|
| 2026.03.16 | ₩85,308 | ₩90,373 | ₩83,798 | ₩86,123 | +0.96% | 18.1만 |
|---|
| 2026.03.13 | ₩85,509 | ₩86,297 | ₩82,168 | ₩83,304 | -2.58% | 14만 |
|---|
| 2026.03.12 | ₩87,232 | ₩89,892 | ₩85,241 | ₩85,375 | -2.13% | 39만 |
|---|
| 2026.03.11 | ₩84,186 | ₩89,611 | ₩82,836 | ₩89,410 | +6.21% | 25만 |
|---|
| 2026.03.10 | ₩81,567 | ₩86,497 | ₩81,567 | ₩84,546 | +3.65% | 21.4만 |
|---|
| 2026.03.09 | ₩84,560 | ₩87,019 | ₩78,440 | ₩81,446 | -3.68% | 31.7만 |
|---|
| 2026.03.06 | ₩82,382 | ₩88,248 | ₩73,669 | ₩87,192 | +5.84% | 55.1만 |
|---|
| 2026.03.05 | ₩83,357 | ₩86,003 | ₩77,504 | ₩82,943 | -0.50% | 43만 |
|---|
| 2026.03.04 | ₩84,680 | ₩85,896 | ₩82,475 | ₩84,921 | +0.28% | 10.1만 |
|---|
| 2026.03.03 | ₩84,386 | ₩85,776 | ₩80,444 | ₩82,996 | -1.65% | 17.8만 |
|---|
| 2026.03.02 | ₩86,083 | ₩88,382 | ₩82,849 | ₩87,192 | +1.29% | 15.4만 |
|---|
| 2026.02.27 | ₩87,246 | ₩87,981 | ₩85,228 | ₩87,981 | +0.84% | 11.6만 |
|---|
| 2026.02.26 | ₩88,422 | ₩89,851 | ₩85,883 | ₩89,704 | +1.45% | 8.6만 |
|---|
| 2026.02.25 | ₩91,255 | ₩91,255 | ₩88,034 | ₩88,849 | -2.64% | 13.2만 |
|---|
| 2026.02.24 | ₩87,727 | ₩90,172 | ₩87,139 | ₩90,159 | +2.77% | 9.5만 |
|---|
| 2026.02.23 | ₩91,241 | ₩91,241 | ₩85,869 | ₩87,727 | -3.85% | 11.4만 |
|---|
| 2026.02.20 | ₩90,252 | ₩92,871 | ₩90,252 | ₩91,361 | +1.23% | 18.1만 |
|---|
| 2026.02.19 | ₩89,237 | ₩90,546 | ₩88,635 | ₩90,319 | +1.21% | 13.8만 |
|---|
| 2026.02.18 | ₩89,384 | ₩92,190 | ₩88,662 | ₩89,651 | +0.30% | 15.2만 |
|---|
| 2026.02.17 | ₩89,063 | ₩90,867 | ₩87,419 | ₩88,168 | -1.01% | 11.3만 |
|---|
| 2026.02.13 | ₩87,379 | ₩89,758 | ₩86,417 | ₩89,076 | +1.94% | 8.7만 |
|---|
| 2026.02.12 | ₩88,502 | ₩90,747 | ₩85,375 | ₩87,486 | -1.15% | 17만 |
|---|
| 2026.02.11 | ₩90,854 | ₩93,459 | ₩87,353 | ₩87,700 | -3.47% | 19.5만 |
|---|
| 2026.02.10 | ₩92,056 | ₩92,537 | ₩87,513 | ₩88,756 | -3.59% | 15.5만 |
|---|
| 2026.02.09 | ₩88,782 | ₩93,540 | ₩87,673 | ₩92,030 | +3.66% | 30.1만 |
|---|
| 2026.02.06 | ₩85,215 | ₩88,769 | ₩84,546 | ₩87,847 | +3.09% | 25.3만 |
|---|
| 2026.02.05 | ₩80,952 | ₩84,533 | ₩79,709 | ₩82,996 | +2.53% | 26.1만 |
|---|
| 2026.02.04 | ₩86,725 | ₩87,687 | ₩80,244 | ₩82,435 | -4.95% | 13.1만 |
|---|
| 2026.02.03 | ₩84,734 | ₩86,992 | ₩83,384 | ₩85,535 | +0.95% | 14.6만 |
|---|
| 2026.02.02 | ₩81,032 | ₩85,335 | ₩81,032 | ₩84,506 | +4.29% | 15.2만 |
|---|
| 2026.01.30 | ₩80,190 | ₩82,996 | ₩79,656 | ₩81,526 | +1.67% | 15만 |
|---|
| 2026.01.29 | ₩80,885 | ₩83,491 | ₩79,442 | ₩81,794 | +1.12% | 12.8만 |
|---|
| 2026.01.28 | ₩81,286 | ₩82,141 | ₩79,482 | ₩80,030 | -1.55% | 14.6만 |
|---|
| 2026.01.27 | ₩85,001 | ₩85,108 | ₩79,575 | ₩81,286 | -4.37% | 16만 |
|---|
| 2026.01.26 | ₩84,079 | ₩84,934 | ₩82,649 | ₩84,707 | +0.75% | 12.1만 |
|---|
| 2026.01.23 | ₩84,814 | ₩86,056 | ₩82,382 | ₩84,212 | -0.71% | 16만 |
|---|
| 2026.01.22 | ₩85,161 | ₩87,406 | ₩84,827 | ₩85,188 | +0.03% | 14.3만 |
|---|
| 2026.01.21 | ₩82,849 | ₩84,934 | ₩81,727 | ₩83,999 | +1.39% | 12.8만 |
|---|
| 2026.01.20 | ₩79,856 | ₩82,582 | ₩78,854 | ₩81,740 | +2.36% | 10만 |
|---|
| 2026.01.16 | ₩82,809 | ₩84,025 | ₩81,767 | ₩81,820 | -1.19% | 13.8만 |
|---|
| 2026.01.15 | ₩82,301 | ₩83,491 | ₩81,126 | ₩82,595 | +0.36% | 11만 |
|---|
| 2026.01.14 | ₩81,513 | ₩82,823 | ₩79,883 | ₩82,168 | +0.80% | 18.1만 |
|---|
| 2026.01.13 | ₩81,914 | ₩83,785 | ₩81,112 | ₩81,874 | -0.05% | 11.5만 |
|---|
| 2026.01.12 | ₩78,506 | ₩82,582 | ₩78,506 | ₩81,379 | +3.66% | 22.5만 |
|---|
| 2026.01.09 | ₩75,687 | ₩78,961 | ₩74,685 | ₩78,934 | +4.29% | 16.5만 |
|---|
| 2026.01.08 | ₩76,048 | ₩76,983 | ₩74,711 | ₩74,965 | -1.42% | 11.2만 |
|---|
| 2026.01.07 | ₩76,970 | ₩78,266 | ₩74,204 | ₩76,168 | -1.04% | 10.9만 |
|---|
| 2026.01.06 | ₩77,518 | ₩78,466 | ₩71,611 | ₩76,943 | -0.74% | 19만 |
|---|
| 2026.01.05 | ₩74,832 | ₩79,575 | ₩74,832 | ₩77,945 | +4.16% | 16.1만 |
|---|
| 2026.01.02 | ₩72,560 | ₩74,270 | ₩72,199 | ₩74,270 | +2.36% | 8.9만 |
|---|
| 2025.12.31 | ₩72,186 | ₩72,667 | ₩71,184 | ₩71,825 | -0.50% | 7.5만 |
|---|
| 2025.12.30 | ₩73,803 | ₩74,110 | ₩71,919 | ₩72,079 | -2.34% | 9.3만 |
|---|
| 2025.12.29 | ₩74,164 | ₩74,965 | ₩71,491 | ₩74,097 | -0.09% | 15.7만 |
|---|
| 2025.12.26 | ₩74,885 | ₩75,633 | ₩73,976 | ₩74,244 | -0.86% | 10.5만 |
|---|
| 2025.12.24 | ₩74,711 | ₩75,486 | ₩73,375 | ₩75,393 | +0.91% | 7.5만 |
|---|
| 2025.12.23 | ₩73,495 | ₩75,861 | ₩73,495 | ₩74,471 | +1.33% | 10.8만 |
|---|
| 2025.12.22 | ₩74,284 | ₩75,059 | ₩72,894 | ₩74,070 | -0.29% | 8.7만 |
|---|
| 2025.12.19 | ₩72,854 | ₩74,511 | ₩72,854 | ₩73,589 | +1.01% | 31.7만 |
|---|
| 2025.12.18 | ₩70,262 | ₩73,562 | ₩70,155 | ₩73,081 | +4.01% | 24.2만 |
|---|
| 2025.12.17 | ₩73,723 | ₩75,353 | ₩68,150 | ₩68,698 | -6.82% | 22만 |
|---|
| 2025.12.16 | ₩73,188 | ₩73,896 | ₩70,983 | ₩73,014 | -0.24% | 28.7만 |
|---|
| 2025.12.15 | ₩75,393 | ₩77,063 | ₩73,495 | ₩73,535 | -2.46% | 25.1만 |
|---|
| 2025.12.12 | ₩76,235 | ₩76,569 | ₩73,495 | ₩74,030 | -2.89% | 13.6만 |
|---|
| 2025.12.11 | ₩76,248 | ₩77,130 | ₩74,030 | ₩75,941 | -0.40% | 13.8만 |
|---|
| 2025.12.10 | ₩74,404 | ₩77,023 | ₩73,175 | ₩75,981 | +2.12% | 21.2만 |
|---|
| 2025.12.09 | ₩72,934 | ₩76,034 | ₩72,159 | ₩74,484 | +2.13% | 15.1만 |
|---|
| 2025.12.08 | ₩73,963 | ₩75,286 | ₩72,279 | ₩73,028 | -1.26% | 16.7만 |
|---|
| 2025.12.05 | ₩72,400 | ₩73,763 | ₩71,491 | ₩72,841 | +0.61% | 10.5만 |
|---|
| 2025.12.04 | ₩71,478 | ₩73,976 | ₩71,210 | ₩73,268 | +2.51% | 14.9만 |
|---|
| 2025.12.03 | ₩72,132 | ₩72,720 | ₩69,807 | ₩71,865 | -0.37% | 22.4만 |
|---|
| 2025.12.02 | ₩71,798 | ₩74,123 | ₩69,727 | ₩72,400 | +0.84% | 20.1만 |
|---|
| 2025.12.01 | ₩70,622 | ₩71,665 | ₩69,353 | ₩70,997 | +0.53% | 10.6만 |
|---|
| 2025.11.28 | ₩72,092 | ₩72,333 | ₩71,130 | ₩71,972 | -0.17% | 6.7만 |
|---|
| 2025.11.26 | ₩71,411 | ₩73,388 | ₩71,357 | ₩72,346 | +1.31% | 14.5만 |
|---|
| 2025.11.25 | ₩69,433 | ₩72,279 | ₩68,003 | ₩71,250 | +2.62% | 14.9만 |
|---|
| 2025.11.24 | ₩68,431 | ₩70,369 | ₩67,602 | ₩69,166 | +1.07% | 36.8만 |
|---|
| 2025.11.21 | ₩64,649 | ₩68,792 | ₩64,649 | ₩68,230 | +5.54% | 15.2만 |
|---|
| 2025.11.20 | ₩69,366 | ₩70,823 | ₩64,302 | ₩64,663 | -6.78% | 17.6만 |
|---|
| 2025.11.19 | ₩67,322 | ₩69,687 | ₩67,255 | ₩67,415 | +0.14% | 13.5만 |
|---|
| 2025.11.18 | ₩66,627 | ₩68,859 | ₩65,745 | ₩67,215 | +0.88% | 13.7만 |
|---|
| 2025.11.17 | ₩70,115 | ₩71,892 | ₩67,429 | ₩67,669 | -3.49% | 17.6만 |
|---|
| 2025.11.14 | ₩66,293 | ₩70,876 | ₩66,266 | ₩70,823 | +6.83% | 19.9만 |
|---|
| 2025.11.13 | ₩70,716 | ₩71,117 | ₩67,095 | ₩68,137 | -3.65% | 12.6만 |
|---|
| 2025.11.12 | ₩70,248 | ₩73,509 | ₩69,968 | ₩71,050 | +1.14% | 21만 |
|---|
| 2025.11.11 | ₩69,928 | ₩70,970 | ₩68,551 | ₩70,008 | +0.11% | 17.4만 |
|---|
| 2025.11.10 | ₩71,611 | ₩72,480 | ₩69,914 | ₩70,288 | -1.85% | 18.5만 |
|---|
| 2025.11.07 | ₩67,496 | ₩70,596 | ₩66,333 | ₩69,834 | +3.46% | 25.5만 |
|---|
| 2025.11.06 | ₩68,618 | ₩68,618 | ₩59,197 | ₩67,509 | -1.62% | 57.9만 |
|---|
| 2025.11.05 | ₩71,825 | ₩74,217 | ₩70,930 | ₩71,504 | -0.45% | 30.9만 |
|---|
| 2025.11.04 | ₩72,894 | ₩73,923 | ₩70,355 | ₩71,732 | -1.59% | 19.9만 |
|---|
| 2025.11.03 | ₩73,282 | ₩75,139 | ₩71,504 | ₩75,032 | +2.39% | 20.4만 |
|---|
| 2025.10.31 | ₩74,377 | ₩75,500 | ₩72,360 | ₩73,068 | -1.76% | 20만 |
|---|
| 2025.10.30 | ₩74,564 | ₩77,264 | ₩72,867 | ₩73,495 | -1.43% | 22.8만 |
|---|
| 2025.10.29 | ₩73,201 | ₩77,678 | ₩72,640 | ₩75,754 | +3.49% | 34.2만 |
|---|
| 2025.10.28 | ₩72,600 | ₩74,524 | ₩71,718 | ₩72,587 | -0.02% | 15.2만 |
|---|
| 2025.10.27 | ₩73,883 | ₩76,155 | ₩72,266 | ₩72,440 | -1.95% | 16.6만 |
|---|
| 2025.10.24 | ₩76,141 | ₩76,168 | ₩73,215 | ₩73,375 | -3.63% | 21.7만 |
|---|
| 2025.10.23 | ₩68,177 | ₩74,765 | ₩68,177 | ₩74,564 | +9.37% | 38.9만 |
|---|
| 2025.10.22 | ₩69,126 | ₩69,219 | ₩67,215 | ₩68,150 | -1.41% | 17.4만 |
|---|
| 2025.10.21 | ₩68,872 | ₩69,874 | ₩67,736 | ₩69,139 | +0.39% | 12.4만 |
|---|
| 2025.10.20 | ₩66,106 | ₩68,551 | ₩66,066 | ₩68,217 | +3.19% | 15만 |
|---|
| 2025.10.17 | ₩64,983 | ₩66,119 | ₩63,861 | ₩65,812 | +1.27% | 25만 |
|---|
| 2025.10.16 | ₩71,117 | ₩71,651 | ₩66,213 | ₩66,320 | -6.75% | 30.4만 |
|---|
| 2025.10.15 | ₩70,956 | ₩71,558 | ₩69,246 | ₩71,103 | +0.21% | 36.6만 |
|---|
| 2025.10.14 | ₩63,193 | ₩69,487 | ₩62,204 | ₩69,179 | +9.47% | 39.2만 |
|---|
| 2025.10.13 | ₩62,137 | ₩64,569 | ₩61,883 | ₩64,476 | +3.76% | 19.7만 |
|---|
| 2025.10.10 | ₩63,954 | ₩65,478 | ₩61,309 | ₩61,349 | -4.07% | 51만 |
|---|