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 | ₩145,707 | ₩148,886 | ₩144,999 | ₩146,816 | +0.76% | 18.5만 |
| 2026.10.08 | ₩149,380 | ₩149,607 | ₩142,234 | ₩145,106 | -2.86% | 21.7만 |
| 2026.10.07 | ₩154,884 | ₩154,884 | ₩149,100 | ₩151,384 | -2.26% | 31.3만 |
| 2026.10.06 | ₩160,507 | ₩160,908 | ₩156,366 | ₩156,607 | -2.43% | 15.7만 |
| 2026.10.05 | ₩158,651 | ₩161,042 | ₩155,899 | ₩158,464 | -0.12% | 14.1만 |
| 2026.10.02 | ₩156,994 | ₩162,190 | ₩156,994 | ₩158,023 | +0.66% | 20.3만 |
| 2026.10.01 | ₩149,073 | ₩156,193 | ₩143,035 | ₩154,884 | +3.90% | 21만 |
| 2026.09.30 | ₩149,607 | ₩150,796 | ₩147,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩149,073 |
| -0.36% |
| 30.9만 |
| 2026.09.29 | ₩154,363 | ₩156,994 | ₩146,976 | ₩149,741 | -2.99% | 20.7만 |
|---|
| 2026.09.28 | ₩153,561 | ₩155,578 | ₩150,689 | ₩152,827 | -0.48% | 15.7만 |
|---|
| 2026.09.25 | ₩151,798 | ₩155,765 | ₩151,384 | ₩154,964 | +2.09% | 21.9만 |
|---|
| 2026.09.24 | ₩150,516 | ₩152,132 | ₩144,398 | ₩150,355 | -0.11% | 33.9만 |
|---|
| 2026.09.23 | ₩142,741 | ₩152,933 | ₩140,297 | ₩151,745 | +6.31% | 24.9만 |
|---|
| 2026.09.22 | ₩145,066 | ₩148,672 | ₩143,783 | ₩144,344 | -0.50% | 18.7만 |
|---|
| 2026.09.21 | ₩136,396 | ₩148,378 | ₩135,956 | ₩146,068 | +7.09% | 23.4만 |
|---|
| 2026.09.18 | ₩132,456 | ₩134,780 | ₩131,988 | ₩134,233 | +1.34% | 23.3만 |
|---|
| 2026.09.17 | ₩131,387 | ₩134,233 | ₩130,052 | ₩132,389 | +0.76% | 19.5만 |
|---|
| 2026.09.16 | ₩123,974 | ₩127,313 | ₩123,052 | ₩126,579 | +2.10% | 14만 |
|---|
| 2026.09.15 | ₩122,571 | ₩123,439 | ₩119,552 | ₩121,930 | -0.52% | 9.9만 |
|---|
| 2026.09.14 | ₩124,668 | ₩125,764 | ₩119,272 | ₩120,955 | -2.98% | 19.8만 |
|---|
| 2026.09.11 | ₩127,981 | ₩135,114 | ₩127,714 | ₩131,788 | +2.97% | 56.5만 |
|---|
| 2026.09.10 | ₩124,829 | ₩128,956 | ₩123,640 | ₩125,804 | +0.78% | 17.4만 |
|---|
| 2026.09.09 | ₩125,537 | ₩129,798 | ₩125,537 | ₩128,115 | +2.05% | 23.7만 |
|---|
| 2026.09.08 | ₩127,594 | ₩129,971 | ₩126,766 | ₩127,741 | +0.12% | 18.3만 |
|---|
| 2026.09.04 | ₩122,384 | ₩126,912 | ₩121,703 | ₩126,392 | +3.27% | 16.4만 |
|---|
| 2026.09.03 | ₩119,713 | ₩121,289 | ₩115,892 | ₩120,501 | +0.66% | 17.7만 |
|---|
| 2026.09.02 | ₩117,255 | ₩118,938 | ₩114,864 | ₩118,470 | +1.04% | 20.2만 |
|---|
| 2026.09.01 | ₩123,199 | ₩123,199 | ₩114,837 | ₩115,478 | -6.27% | 24만 |
|---|
| 2026.08.31 | ₩122,972 | ₩127,994 | ₩121,836 | ₩125,577 | +2.12% | 23.7만 |
|---|
| 2026.08.28 | ₩127,767 | ₩133,551 | ₩123,987 | ₩124,041 | -2.92% | 27.2만 |
|---|
| 2026.08.27 | ₩126,445 | ₩129,183 | ₩124,228 | ₩127,821 | +1.09% | 19.2만 |
|---|
| 2026.08.26 | ₩123,960 | ₩127,660 | ₩123,760 | ₩124,294 | +0.27% | 11.8만 |
|---|
| 2026.08.25 | ₩129,357 | ₩129,370 | ₩123,960 | ₩124,361 | -3.86% | 13.9만 |
|---|
| 2026.08.24 | ₩125,937 | ₩127,233 | ₩123,894 | ₩124,334 | -1.27% | 14.6만 |
|---|
| 2026.08.21 | ₩134,860 | ₩135,822 | ₩124,802 | ₩128,021 | -5.07% | 40.7만 |
|---|
| 2026.08.20 | ₩133,845 | ₩134,713 | ₩129,838 | ₩132,817 | -0.77% | 29.6만 |
|---|
| 2026.08.19 | ₩146,068 | ₩146,068 | ₩135,114 | ₩135,996 | -6.90% | 23.6만 |
|---|
| 2026.08.18 | ₩146,401 | ₩147,564 | ₩143,383 | ₩145,253 | -0.78% | 24.9만 |
|---|
| 2026.08.17 | ₩150,142 | ₩153,054 | ₩149,180 | ₩150,970 | +0.55% | 16.1만 |
|---|
| 2026.08.14 | ₩144,558 | ₩149,888 | ₩141,619 | ₩148,819 | +2.95% | 16.8만 |
|---|
| 2026.08.13 | ₩152,653 | ₩154,630 | ₩144,905 | ₩146,508 | -4.03% | 31.7만 |
|---|
| 2026.08.12 | ₩155,391 | ₩157,422 | ₩150,596 | ₩152,653 | -1.76% | 24.1만 |
|---|
| 2026.08.11 | ₩154,296 | ₩158,517 | ₩150,609 | ₩152,239 | -1.33% | 29.9만 |
|---|
| 2026.08.10 | ₩153,601 | ₩155,618 | ₩150,275 | ₩150,983 | -1.70% | 34.7만 |
|---|
| 2026.08.07 | ₩149,220 | ₩156,927 | ₩146,949 | ₩150,689 | +0.98% | 39.7만 |
|---|
| 2026.08.06 | ₩137,919 | ₩151,584 | ₩134,219 | ₩148,552 | +7.71% | 69.3만 |
|---|
| 2026.08.05 | ₩126,311 | ₩130,706 | ₩124,107 | ₩124,561 | -1.39% | 20.9만 |
|---|
| 2026.08.04 | ₩124,789 | ₩128,222 | ₩121,035 | ₩126,311 | +1.22% | 19.3만 |
|---|
| 2026.08.03 | ₩115,104 | ₩121,796 | ₩113,555 | ₩120,394 | +4.60% | 15.9만 |
|---|
| 2026.07.31 | ₩117,923 | ₩120,047 | ₩115,465 | ₩116,827 | -0.93% | 16.6만 |
|---|
| 2026.07.30 | ₩110,629 | ₩115,518 | ₩109,841 | ₩115,158 | +4.09% | 22.7만 |
|---|
| 2026.07.29 | ₩111,043 | ₩112,326 | ₩104,698 | ₩105,487 | -5.00% | 32.9만 |
|---|
| 2026.07.28 | ₩115,585 | ₩115,759 | ₩106,114 | ₩111,217 | -3.78% | 40.3만 |
|---|
| 2026.07.27 | ₩116,173 | ₩118,778 | ₩111,057 | ₩115,919 | -0.22% | 43.2만 |
|---|
| 2026.07.24 | ₩119,339 | ₩119,339 | ₩114,637 | ₩115,919 | -2.87% | 19.6만 |
|---|
| 2026.07.23 | ₩118,537 | ₩121,088 | ₩115,492 | ₩118,377 | -0.14% | 15.5만 |
|---|
| 2026.07.22 | ₩118,083 | ₩121,462 | ₩116,667 | ₩118,030 | -0.05% | 22.4만 |
|---|
| 2026.07.21 | ₩118,110 | ₩121,209 | ₩116,039 | ₩120,180 | +1.75% | 14.1만 |
|---|
| 2026.07.20 | ₩118,390 | ₩120,795 | ₩115,064 | ₩115,692 | -2.28% | 16.4만 |
|---|
| 2026.07.17 | ₩112,954 | ₩119,205 | ₩111,083 | ₩117,108 | +3.68% | 20.3만 |
|---|
| 2026.07.16 | ₩116,707 | ₩120,380 | ₩110,429 | ₩116,453 | -0.22% | 40.1만 |
|---|
| 2026.07.15 | ₩119,045 | ₩120,220 | ₩113,555 | ₩118,604 | -0.37% | 38.3만 |
|---|
| 2026.07.14 | ₩119,432 | ₩121,369 | ₩115,211 | ₩118,591 | -0.70% | 31.4만 |
|---|
| 2026.07.13 | ₩119,699 | ₩122,424 | ₩116,306 | ₩116,574 | -2.61% | 24.3만 |
|---|
| 2026.07.10 | ₩120,421 | ₩122,731 | ₩117,656 | ₩120,875 | +0.38% | 24.3만 |
|---|
| 2026.07.09 | ₩119,445 | ₩121,235 | ₩117,322 | ₩119,886 | +0.37% | 30.7만 |
|---|
| 2026.07.08 | ₩108,666 | ₩116,360 | ₩107,637 | ₩115,745 | +6.52% | 26.3만 |
|---|
| 2026.07.07 | ₩115,184 | ₩115,184 | ₩106,515 | ₩110,242 | -4.29% | 37.4만 |
|---|
| 2026.07.06 | ₩116,066 | ₩123,894 | ₩116,066 | ₩117,776 | +1.47% | 25.3만 |
|---|
| 2026.07.02 | ₩131,588 | ₩132,616 | ₩114,169 | ₩116,066 | -11.80% | 31만 |
|---|
| 2026.07.01 | ₩134,900 | ₩136,811 | ₩131,280 | ₩131,748 | -2.34% | 22.9만 |
|---|
| 2026.06.30 | ₩134,366 | ₩138,534 | ₩132,523 | ₩137,492 | +2.33% | 29.8만 |
|---|
| 2026.06.29 | ₩131,013 | ₩135,208 | ₩124,468 | ₩133,297 | +1.74% | 33.1만 |
|---|
| 2026.06.26 | ₩134,246 | ₩135,782 | ₩127,634 | ₩130,412 | -2.86% | 84.9만 |
|---|
| 2026.06.25 | ₩133,832 | ₩139,789 | ₩133,765 | ₩136,597 | +2.07% | 32.5만 |
|---|
| 2026.06.24 | ₩128,382 | ₩134,914 | ₩126,766 | ₩130,866 | +1.94% | 31.3만 |
|---|
| 2026.06.23 | ₩125,857 | ₩130,092 | ₩119,606 | ₩128,275 | +1.92% | 28.3만 |
|---|
| 2026.06.22 | ₩129,116 | ₩133,538 | ₩128,235 | ₩131,948 | +2.19% | 20.6만 |
|---|
| 2026.06.18 | ₩129,504 | ₩132,750 | ₩126,258 | ₩128,035 | -1.13% | 30.3만 |
|---|
| 2026.06.17 | ₩128,636 | ₩133,591 | ₩124,936 | ₩125,149 | -2.71% | 30.8만 |
|---|
| 2026.06.16 | ₩127,327 | ₩130,866 | ₩126,632 | ₩127,874 | +0.43% | 43.7만 |
|---|
| 2026.06.15 | ₩126,752 | ₩129,250 | ₩123,626 | ₩127,019 | +0.21% | 28.2만 |
|---|
| 2026.06.12 | ₩124,722 | ₩127,767 | ₩120,848 | ₩122,050 | -2.14% | 18.1만 |
|---|
| 2026.06.11 | ₩116,213 | ₩123,065 | ₩114,864 | ₩121,863 | +4.86% | 21.4만 |
|---|
| 2026.06.10 | ₩116,680 | ₩119,793 | ₩112,206 | ₩114,556 | -1.82% | 24.6만 |
|---|
| 2026.06.09 | ₩117,135 | ₩120,527 | ₩110,429 | ₩116,106 | -0.88% | 22.5만 |
|---|
| 2026.06.08 | ₩115,919 | ₩119,125 | ₩113,301 | ₩116,453 | +0.46% | 18.4만 |
|---|
| 2026.06.05 | ₩117,762 | ₩119,726 | ₩111,110 | ₩113,354 | -3.74% | 29.6만 |
|---|
| 2026.06.04 | ₩113,648 | ₩121,703 | ₩110,856 | ₩119,953 | +5.55% | 38.5만 |
|---|
| 2026.06.03 | ₩113,287 | ₩116,827 | ₩111,832 | ₩115,932 | +2.33% | 32.7만 |
|---|
| 2026.06.02 | ₩111,644 | ₩116,133 | ₩110,856 | ₩114,102 | +2.20% | 29.6만 |
|---|
| 2026.06.01 | ₩103,657 | ₩111,538 | ₩101,800 | ₩110,977 | +7.06% | 45.1만 |
|---|
| 2026.05.29 | ₩99,342 | ₩106,101 | ₩98,180 | ₩105,740 | +6.44% | 46.3만 |
|---|
| 2026.05.28 | ₩100,023 | ₩102,347 | ₩96,497 | ₩99,636 | -0.39% | 17.9만 |
|---|
| 2026.05.27 | ₩95,281 | ₩101,506 | ₩95,054 | ₩100,811 | +5.80% | 23.6만 |
|---|
| 2026.05.26 | ₩90,619 | ₩96,149 | ₩90,619 | ₩95,268 | +5.13% | 25.9만 |
|---|
| 2026.05.22 | ₩84,822 | ₩85,877 | ₩83,566 | ₩84,648 | -0.20% | 12.4만 |
|---|
| 2026.05.21 | ₩83,460 | ₩85,971 | ₩82,618 | ₩83,940 | +0.58% | 18만 |
|---|
| 2026.05.20 | ₩82,150 | ₩85,330 | ₩81,483 | ₩84,622 | +3.01% | 19.6만 |
|---|
| 2026.05.19 | ₩81,162 | ₩81,509 | ₩78,343 | ₩81,483 | +0.39% | 20.2만 |
|---|
| 2026.05.18 | ₩82,337 | ₩84,047 | ₩80,067 | ₩81,389 | -1.15% | 15.6만 |
|---|
| 2026.05.15 | ₩82,378 | ₩85,129 | ₩79,746 | ₩81,923 | -0.55% | 32.6만 |
|---|
| 2026.05.14 | ₩83,580 | ₩86,625 | ₩82,404 | ₩84,862 | +1.53% | 34.3만 |
|---|
| 2026.05.13 | ₩83,954 | ₩84,769 | ₩81,723 | ₩83,500 | -0.54% | 34만 |
|---|
| 2026.05.12 | ₩86,665 | ₩87,694 | ₩82,164 | ₩84,114 | -2.94% | 27.5만 |
|---|
| 2026.05.11 | ₩86,973 | ₩89,083 | ₩85,209 | ₩87,467 | +0.57% | 34.5만 |
|---|
| 2026.05.08 | ₩86,358 | ₩90,713 | ₩82,284 | ₩89,083 | +3.16% | 30.6만 |
|---|
| 2026.05.07 | ₩87,654 | ₩94,907 | ₩81,576 | ₩87,894 | +0.27% | 65만 |
|---|
| 2026.05.06 | ₩105,567 | ₩105,981 | ₩102,414 | ₩103,550 | -1.91% | 18.7만 |
|---|
| 2026.05.05 | ₩103,136 | ₩107,383 | ₩102,160 | ₩104,191 | +1.02% | 27.9만 |
|---|
| 2026.05.04 | ₩102,054 | ₩103,096 | ₩99,222 | ₩101,052 | -0.98% | 10.7만 |
|---|
| 2026.05.01 | ₩102,147 | ₩103,376 | ₩100,384 | ₩101,893 | -0.25% | 13만 |
|---|
| 2026.04.30 | ₩99,115 | ₩102,735 | ₩99,115 | ₩101,760 | +2.67% | 12.5만 |
|---|
| 2026.04.29 | ₩99,289 | ₩101,519 | ₩97,044 | ₩98,741 | -0.55% | 12.2만 |
|---|
| 2026.04.28 | ₩97,071 | ₩100,424 | ₩96,964 | ₩99,289 | +2.28% | 11.6만 |
|---|
| 2026.04.27 | ₩100,357 | ₩103,229 | ₩98,006 | ₩99,088 | -1.26% | 12.5만 |
|---|
| 2026.04.24 | ₩98,193 | ₩101,145 | ₩96,737 | ₩99,743 | +1.58% | 8.8만 |
|---|
| 2026.04.23 | ₩96,470 | ₩99,462 | ₩96,363 | ₩98,046 | +1.63% | 7.6만 |
|---|
| 2026.04.22 | ₩95,281 | ₩96,363 | ₩93,545 | ₩95,922 | +0.67% | 11만 |
|---|
| 2026.04.21 | ₩97,846 | ₩99,729 | ₩93,665 | ₩93,905 | -4.03% | 14.8만 |
|---|
| 2026.04.20 | ₩99,382 | ₩100,424 | ₩97,939 | ₩98,100 | -1.29% | 19.4만 |
|---|
| 2026.04.17 | ₩96,430 | ₩100,851 | ₩95,428 | ₩99,382 | +3.06% | 19.9만 |
|---|
| 2026.04.16 | ₩93,558 | ₩94,440 | ₩92,342 | ₩94,026 | +0.50% | 20.2만 |
|---|
| 2026.04.15 | ₩95,081 | ₩95,615 | ₩92,930 | ₩94,199 | -0.93% | 12.6만 |
|---|
| 2026.04.14 | ₩94,079 | ₩97,058 | ₩91,514 | ₩95,869 | +1.90% | 18.9만 |
|---|
| 2026.04.13 | ₩96,430 | ₩96,697 | ₩91,928 | ₩93,825 | -2.70% | 26.2만 |
|---|
| 2026.04.10 | ₩93,371 | ₩97,365 | ₩93,318 | ₩97,312 | +4.22% | 28.9만 |
|---|
| 2026.04.09 | ₩85,463 | ₩92,089 | ₩85,463 | ₩91,928 | +7.56% | 17.2만 |
|---|
| 2026.04.08 | ₩84,875 | ₩86,839 | ₩83,072 | ₩86,425 | +1.83% | 18만 |
|---|
| 2026.04.07 | ₩79,706 | ₩79,706 | ₩77,489 | ₩79,172 | -0.67% | 22.5만 |
|---|
| 2026.04.06 | ₩80,387 | ₩81,563 | ₩78,824 | ₩80,454 | +0.08% | 8.9만 |
|---|
| 2026.04.02 | ₩79,092 | ₩83,206 | ₩78,223 | ₩80,868 | +2.25% | 16.1만 |
|---|
| 2026.04.01 | ₩80,280 | ₩83,339 | ₩79,759 | ₩82,578 | +2.86% | 13.8만 |
|---|
| 2026.03.31 | ₩79,319 | ₩81,309 | ₩76,447 | ₩78,931 | -0.49% | 19.6만 |
|---|
| 2026.03.30 | ₩83,513 | ₩83,513 | ₩79,292 | ₩79,506 | -4.80% | 16.8만 |
|---|
| 2026.03.27 | ₩81,563 | ₩84,288 | ₩79,973 | ₩83,379 | +2.23% | 20.1만 |
|---|
| 2026.03.26 | ₩86,211 | ₩86,892 | ₩81,817 | ₩82,164 | -4.69% | 14만 |
|---|
| 2026.03.25 | ₩87,400 | ₩88,709 | ₩86,505 | ₩88,202 | +0.92% | 15만 |
|---|
| 2026.03.24 | ₩83,687 | ₩87,413 | ₩83,687 | ₩86,906 | +3.85% | 8.3만 |
|---|
| 2026.03.23 | ₩83,005 | ₩86,185 | ₩82,498 | ₩84,582 | +1.90% | 18.4만 |
|---|
| 2026.03.20 | ₩81,857 | ₩83,460 | ₩78,891 | ₩80,601 | -1.53% | 24.9만 |
|---|
| 2026.03.19 | ₩80,601 | ₩84,435 | ₩78,838 | ₩81,977 | +1.71% | 19.6만 |
|---|
| 2026.03.18 | ₩84,021 | ₩85,116 | ₩81,215 | ₩81,817 | -2.62% | 14.4만 |
|---|
| 2026.03.17 | ₩86,185 | ₩87,186 | ₩82,925 | ₩84,274 | -2.22% | 12.2만 |
|---|
| 2026.03.16 | ₩85,276 | ₩90,339 | ₩83,767 | ₩86,091 | +0.96% | 18.1만 |
|---|
| 2026.03.13 | ₩85,477 | ₩86,265 | ₩82,137 | ₩83,273 | -2.58% | 14만 |
|---|
| 2026.03.12 | ₩87,200 | ₩89,858 | ₩85,209 | ₩85,343 | -2.13% | 39만 |
|---|
| 2026.03.11 | ₩84,154 | ₩89,577 | ₩82,805 | ₩89,377 | +6.21% | 25만 |
|---|
| 2026.03.10 | ₩81,536 | ₩86,465 | ₩81,536 | ₩84,515 | +3.65% | 21.4만 |
|---|
| 2026.03.09 | ₩84,528 | ₩86,986 | ₩78,410 | ₩81,416 | -3.68% | 31.7만 |
|---|
| 2026.03.06 | ₩82,351 | ₩88,215 | ₩73,642 | ₩87,160 | +5.84% | 55.1만 |
|---|
| 2026.03.05 | ₩83,326 | ₩85,971 | ₩77,475 | ₩82,912 | -0.50% | 43만 |
|---|
| 2026.03.04 | ₩84,648 | ₩85,864 | ₩82,444 | ₩84,889 | +0.28% | 10.1만 |
|---|
| 2026.03.03 | ₩84,355 | ₩85,744 | ₩80,414 | ₩82,965 | -1.65% | 17.8만 |
|---|
| 2026.03.02 | ₩86,051 | ₩88,348 | ₩82,818 | ₩87,160 | +1.29% | 15.4만 |
|---|
| 2026.02.27 | ₩87,213 | ₩87,948 | ₩85,196 | ₩87,948 | +0.84% | 11.6만 |
|---|
| 2026.02.26 | ₩88,389 | ₩89,818 | ₩85,851 | ₩89,671 | +1.45% | 8.6만 |
|---|
| 2026.02.25 | ₩91,220 | ₩91,220 | ₩88,001 | ₩88,816 | -2.64% | 13.2만 |
|---|
| 2026.02.24 | ₩87,694 | ₩90,138 | ₩87,106 | ₩90,125 | +2.77% | 9.5만 |
|---|
| 2026.02.23 | ₩91,207 | ₩91,207 | ₩85,837 | ₩87,694 | -3.85% | 11.4만 |
|---|
| 2026.02.20 | ₩90,219 | ₩92,837 | ₩90,219 | ₩91,327 | +1.23% | 18.1만 |
|---|
| 2026.02.19 | ₩89,203 | ₩90,512 | ₩88,602 | ₩90,285 | +1.21% | 13.8만 |
|---|
| 2026.02.18 | ₩89,350 | ₩92,155 | ₩88,629 | ₩89,617 | +0.30% | 15.2만 |
|---|
| 2026.02.17 | ₩89,030 | ₩90,833 | ₩87,387 | ₩88,135 | -1.01% | 11.3만 |
|---|
| 2026.02.13 | ₩87,347 | ₩89,724 | ₩86,385 | ₩89,043 | +1.94% | 8.7만 |
|---|
| 2026.02.12 | ₩88,469 | ₩90,713 | ₩85,343 | ₩87,454 | -1.15% | 17만 |
|---|
| 2026.02.11 | ₩90,820 | ₩93,424 | ₩87,320 | ₩87,667 | -3.47% | 19.5만 |
|---|
| 2026.02.10 | ₩92,022 | ₩92,503 | ₩87,480 | ₩88,723 | -3.59% | 15.5만 |
|---|
| 2026.02.09 | ₩88,749 | ₩93,505 | ₩87,641 | ₩91,995 | +3.66% | 30.1만 |
|---|
| 2026.02.06 | ₩85,183 | ₩88,736 | ₩84,515 | ₩87,814 | +3.09% | 25.3만 |
|---|
| 2026.02.05 | ₩80,922 | ₩84,501 | ₩79,679 | ₩82,965 | +2.53% | 26.1만 |
|---|
| 2026.02.04 | ₩86,692 | ₩87,654 | ₩80,214 | ₩82,404 | -4.95% | 13.1만 |
|---|
| 2026.02.03 | ₩84,702 | ₩86,959 | ₩83,353 | ₩85,503 | +0.95% | 14.6만 |
|---|
| 2026.02.02 | ₩81,002 | ₩85,303 | ₩81,002 | ₩84,475 | +4.29% | 15.2만 |
|---|
| 2026.01.30 | ₩80,160 | ₩82,965 | ₩79,626 | ₩81,496 | +1.67% | 15만 |
|---|
| 2026.01.29 | ₩80,855 | ₩83,460 | ₩79,412 | ₩81,763 | +1.12% | 12.8만 |
|---|
| 2026.01.28 | ₩81,255 | ₩82,110 | ₩79,452 | ₩80,000 | -1.55% | 14.6만 |
|---|
| 2026.01.27 | ₩84,969 | ₩85,076 | ₩79,546 | ₩81,255 | -4.37% | 16만 |
|---|
| 2026.01.26 | ₩84,047 | ₩84,902 | ₩82,618 | ₩84,675 | +0.75% | 12.1만 |
|---|
| 2026.01.23 | ₩84,782 | ₩86,024 | ₩82,351 | ₩84,181 | -0.71% | 16만 |
|---|
| 2026.01.22 | ₩85,129 | ₩87,373 | ₩84,795 | ₩85,156 | +0.03% | 14.3만 |
|---|
| 2026.01.21 | ₩82,818 | ₩84,902 | ₩81,696 | ₩83,967 | +1.39% | 12.8만 |
|---|
| 2026.01.20 | ₩79,826 | ₩82,551 | ₩78,824 | ₩81,710 | +2.36% | 10만 |
|---|
| 2026.01.16 | ₩82,778 | ₩83,994 | ₩81,736 | ₩81,790 | -1.19% | 13.8만 |
|---|
| 2026.01.15 | ₩82,271 | ₩83,460 | ₩81,095 | ₩82,565 | +0.36% | 11만 |
|---|
| 2026.01.14 | ₩81,483 | ₩82,792 | ₩79,853 | ₩82,137 | +0.80% | 18.1만 |
|---|
| 2026.01.13 | ₩81,883 | ₩83,753 | ₩81,082 | ₩81,843 | -0.05% | 11.5만 |
|---|
| 2026.01.12 | ₩78,477 | ₩82,551 | ₩78,477 | ₩81,349 | +3.66% | 22.5만 |
|---|
| 2026.01.09 | ₩75,659 | ₩78,931 | ₩74,657 | ₩78,905 | +4.29% | 16.5만 |
|---|
| 2026.01.08 | ₩76,019 | ₩76,954 | ₩74,683 | ₩74,937 | -1.42% | 11.2만 |
|---|
| 2026.01.07 | ₩76,941 | ₩78,237 | ₩74,176 | ₩76,139 | -1.04% | 10.9만 |
|---|
| 2026.01.06 | ₩77,489 | ₩78,437 | ₩71,584 | ₩76,914 | -0.74% | 19만 |
|---|
| 2026.01.05 | ₩74,804 | ₩79,546 | ₩74,804 | ₩77,916 | +4.16% | 16.1만 |
|---|
| 2026.01.02 | ₩72,533 | ₩74,243 | ₩72,172 | ₩74,243 | +2.36% | 8.9만 |
|---|
| 2025.12.31 | ₩72,159 | ₩72,640 | ₩71,157 | ₩71,798 | -0.50% | 7.5만 |
|---|
| 2025.12.30 | ₩73,775 | ₩74,082 | ₩71,892 | ₩72,052 | -2.34% | 9.3만 |
|---|
| 2025.12.29 | ₩74,136 | ₩74,937 | ₩71,464 | ₩74,069 | -0.09% | 15.7만 |
|---|
| 2025.12.26 | ₩74,857 | ₩75,605 | ₩73,949 | ₩74,216 | -0.86% | 10.5만 |
|---|
| 2025.12.24 | ₩74,683 | ₩75,458 | ₩73,348 | ₩75,365 | +0.91% | 7.5만 |
|---|
| 2025.12.23 | ₩73,468 | ₩75,832 | ₩73,468 | ₩74,443 | +1.33% | 10.8만 |
|---|
| 2025.12.22 | ₩74,256 | ₩75,031 | ₩72,867 | ₩74,042 | -0.29% | 8.7만 |
|---|
| 2025.12.19 | ₩72,827 | ₩74,483 | ₩72,827 | ₩73,561 | +1.01% | 31.7만 |
|---|
| 2025.12.18 | ₩70,235 | ₩73,535 | ₩70,128 | ₩73,054 | +4.01% | 24.2만 |
|---|
| 2025.12.17 | ₩73,695 | ₩75,325 | ₩68,125 | ₩68,672 | -6.82% | 22만 |
|---|
| 2025.12.16 | ₩73,161 | ₩73,869 | ₩70,957 | ₩72,987 | -0.24% | 28.7만 |
|---|
| 2025.12.15 | ₩75,365 | ₩77,034 | ₩73,468 | ₩73,508 | -2.46% | 25.1만 |
|---|
| 2025.12.12 | ₩76,206 | ₩76,540 | ₩73,468 | ₩74,002 | -2.89% | 13.6만 |
|---|
| 2025.12.11 | ₩76,220 | ₩77,101 | ₩74,002 | ₩75,912 | -0.40% | 13.8만 |
|---|
| 2025.12.10 | ₩74,376 | ₩76,994 | ₩73,147 | ₩75,952 | +2.12% | 21.2만 |
|---|
| 2025.12.09 | ₩72,907 | ₩76,006 | ₩72,132 | ₩74,456 | +2.13% | 15.1만 |
|---|
| 2025.12.08 | ₩73,935 | ₩75,258 | ₩72,252 | ₩73,000 | -1.26% | 16.7만 |
|---|
| 2025.12.05 | ₩72,373 | ₩73,735 | ₩71,464 | ₩72,813 | +0.61% | 10.5만 |
|---|
| 2025.12.04 | ₩71,451 | ₩73,949 | ₩71,184 | ₩73,241 | +2.51% | 14.9만 |
|---|
| 2025.12.03 | ₩72,105 | ₩72,693 | ₩69,781 | ₩71,838 | -0.37% | 22.4만 |
|---|
| 2025.12.02 | ₩71,771 | ₩74,096 | ₩69,701 | ₩72,373 | +0.84% | 20.1만 |
|---|
| 2025.12.01 | ₩70,596 | ₩71,638 | ₩69,327 | ₩70,970 | +0.53% | 10.6만 |
|---|
| 2025.11.28 | ₩72,065 | ₩72,306 | ₩71,104 | ₩71,945 | -0.17% | 6.7만 |
|---|
| 2025.11.26 | ₩71,384 | ₩73,361 | ₩71,331 | ₩72,319 | +1.31% | 14.5만 |
|---|
| 2025.11.25 | ₩69,407 | ₩72,252 | ₩67,978 | ₩71,224 | +2.62% | 14.9만 |
|---|
| 2025.11.24 | ₩68,405 | ₩70,342 | ₩67,577 | ₩69,140 | +1.07% | 36.8만 |
|---|
| 2025.11.21 | ₩64,625 | ₩68,766 | ₩64,625 | ₩68,205 | +5.54% | 15.2만 |
|---|
| 2025.11.20 | ₩69,340 | ₩70,796 | ₩64,278 | ₩64,638 | -6.78% | 17.6만 |
|---|
| 2025.11.19 | ₩67,297 | ₩69,661 | ₩67,230 | ₩67,390 | +0.14% | 13.5만 |
|---|
| 2025.11.18 | ₩66,602 | ₩68,833 | ₩65,720 | ₩67,190 | +0.88% | 13.7만 |
|---|
| 2025.11.17 | ₩70,088 | ₩71,865 | ₩67,403 | ₩67,644 | -3.49% | 17.6만 |
|---|
| 2025.11.14 | ₩66,268 | ₩70,850 | ₩66,241 | ₩70,796 | +6.83% | 19.9만 |
|---|
| 2025.11.13 | ₩70,689 | ₩71,090 | ₩67,070 | ₩68,111 | -3.65% | 12.6만 |
|---|
| 2025.11.12 | ₩70,222 | ₩73,481 | ₩69,941 | ₩71,023 | +1.14% | 21만 |
|---|
| 2025.11.11 | ₩69,901 | ₩70,943 | ₩68,526 | ₩69,982 | +0.11% | 17.4만 |
|---|
| 2025.11.10 | ₩71,584 | ₩72,453 | ₩69,888 | ₩70,262 | -1.85% | 18.5만 |
|---|
| 2025.11.07 | ₩67,470 | ₩70,569 | ₩66,308 | ₩69,808 | +3.46% | 25.5만 |
|---|
| 2025.11.06 | ₩68,592 | ₩68,592 | ₩59,175 | ₩67,484 | -1.62% | 57.9만 |
|---|
| 2025.11.05 | ₩71,798 | ₩74,189 | ₩70,903 | ₩71,478 | -0.45% | 30.9만 |
|---|
| 2025.11.04 | ₩72,867 | ₩73,895 | ₩70,329 | ₩71,705 | -1.59% | 19.9만 |
|---|
| 2025.11.03 | ₩73,254 | ₩75,111 | ₩71,478 | ₩75,004 | +2.39% | 20.4만 |
|---|
| 2025.10.31 | ₩74,350 | ₩75,472 | ₩72,332 | ₩73,040 | -1.76% | 20만 |
|---|
| 2025.10.30 | ₩74,537 | ₩77,235 | ₩72,840 | ₩73,468 | -1.43% | 22.8만 |
|---|
| 2025.10.29 | ₩73,174 | ₩77,649 | ₩72,613 | ₩75,725 | +3.49% | 34.2만 |
|---|
| 2025.10.28 | ₩72,573 | ₩74,496 | ₩71,691 | ₩72,560 | -0.02% | 15.2만 |
|---|
| 2025.10.27 | ₩73,855 | ₩76,126 | ₩72,239 | ₩72,413 | -1.95% | 16.6만 |
|---|
| 2025.10.24 | ₩76,113 | ₩76,139 | ₩73,187 | ₩73,348 | -3.63% | 21.7만 |
|---|
| 2025.10.23 | ₩68,151 | ₩74,737 | ₩68,151 | ₩74,537 | +9.37% | 38.9만 |
|---|
| 2025.10.22 | ₩69,100 | ₩69,193 | ₩67,190 | ₩68,125 | -1.41% | 17.4만 |
|---|
| 2025.10.21 | ₩68,846 | ₩69,848 | ₩67,711 | ₩69,113 | +0.39% | 12.4만 |
|---|
| 2025.10.20 | ₩66,081 | ₩68,526 | ₩66,041 | ₩68,192 | +3.19% | 15만 |
|---|
| 2025.10.17 | ₩64,959 | ₩66,094 | ₩63,837 | ₩65,787 | +1.27% | 25만 |
|---|
| 2025.10.16 | ₩71,090 | ₩71,625 | ₩66,188 | ₩66,295 | -6.75% | 30.4만 |
|---|
| 2025.10.15 | ₩70,930 | ₩71,531 | ₩69,220 | ₩71,077 | +0.21% | 36.6만 |
|---|
| 2025.10.14 | ₩63,169 | ₩69,461 | ₩62,181 | ₩69,153 | +9.47% | 39.2만 |
|---|
| 2025.10.13 | ₩62,114 | ₩64,545 | ₩61,860 | ₩64,451 | +3.76% | 19.7만 |
|---|
| 2025.10.10 | ₩63,930 | ₩65,453 | ₩61,286 | ₩61,326 | -4.07% | 51만 |
|---|