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 | ₩145,696 | ₩148,875 | ₩144,988 | ₩146,805 | +0.76% | 18.5만 |
| 2026.10.08 | ₩149,369 | ₩149,596 | ₩142,223 | ₩145,095 | -2.86% | 21.7만 |
| 2026.10.07 | ₩154,872 | ₩154,872 | ₩149,089 | ₩151,373 | -2.26% | 31.3만 |
| 2026.10.06 | ₩160,495 | ₩160,896 | ₩156,355 | ₩156,595 | -2.43% | 15.7만 |
| 2026.10.05 | ₩158,639 | ₩161,030 | ₩155,887 | ₩158,452 | -0.12% | 14.1만 |
| 2026.10.02 | ₩156,982 | ₩162,178 | ₩156,982 | ₩158,011 | +0.66% | 20.3만 |
| 2026.10.01 | ₩149,062 | ₩156,181 | ₩143,025 | ₩154,872 | +3.90% | 21만 |
| 2026.09.30 | ₩149,596 | ₩150,785 | ₩147,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩149,062 |
| -0.36% |
| 30.9만 |
| 2026.09.29 | ₩154,351 | ₩156,982 | ₩146,965 | ₩149,730 | -2.99% | 20.7만 |
|---|
| 2026.09.28 | ₩153,550 | ₩155,567 | ₩150,678 | ₩152,815 | -0.48% | 15.7만 |
|---|
| 2026.09.25 | ₩151,787 | ₩155,754 | ₩151,373 | ₩154,952 | +2.09% | 21.9만 |
|---|
| 2026.09.24 | ₩150,504 | ₩152,121 | ₩144,387 | ₩150,344 | -0.11% | 33.9만 |
|---|
| 2026.09.23 | ₩142,731 | ₩152,922 | ₩140,286 | ₩151,733 | +6.31% | 24.9만 |
|---|
| 2026.09.22 | ₩145,055 | ₩148,661 | ₩143,773 | ₩144,334 | -0.50% | 18.7만 |
|---|
| 2026.09.21 | ₩136,386 | ₩148,367 | ₩135,946 | ₩146,057 | +7.09% | 23.4만 |
|---|
| 2026.09.18 | ₩132,446 | ₩134,770 | ₩131,979 | ₩134,222 | +1.34% | 23.3만 |
|---|
| 2026.09.17 | ₩131,377 | ₩134,222 | ₩130,042 | ₩132,379 | +0.76% | 19.5만 |
|---|
| 2026.09.16 | ₩123,964 | ₩127,304 | ₩123,043 | ₩126,569 | +2.10% | 14만 |
|---|
| 2026.09.15 | ₩122,562 | ₩123,430 | ₩119,543 | ₩121,921 | -0.52% | 9.9만 |
|---|
| 2026.09.14 | ₩124,659 | ₩125,754 | ₩119,263 | ₩120,946 | -2.98% | 19.8만 |
|---|
| 2026.09.11 | ₩127,971 | ₩135,104 | ₩127,704 | ₩131,778 | +2.97% | 56.5만 |
|---|
| 2026.09.10 | ₩124,819 | ₩128,947 | ₩123,631 | ₩125,794 | +0.78% | 17.4만 |
|---|
| 2026.09.09 | ₩125,527 | ₩129,788 | ₩125,527 | ₩128,105 | +2.05% | 23.7만 |
|---|
| 2026.09.08 | ₩127,584 | ₩129,962 | ₩126,756 | ₩127,731 | +0.12% | 18.3만 |
|---|
| 2026.09.04 | ₩122,375 | ₩126,903 | ₩121,694 | ₩126,382 | +3.27% | 16.4만 |
|---|
| 2026.09.03 | ₩119,704 | ₩121,280 | ₩115,884 | ₩120,492 | +0.66% | 17.7만 |
|---|
| 2026.09.02 | ₩117,246 | ₩118,929 | ₩114,855 | ₩118,461 | +1.04% | 20.2만 |
|---|
| 2026.09.01 | ₩123,190 | ₩123,190 | ₩114,828 | ₩115,470 | -6.27% | 24만 |
|---|
| 2026.08.31 | ₩122,963 | ₩127,985 | ₩121,827 | ₩125,567 | +2.12% | 23.7만 |
|---|
| 2026.08.28 | ₩127,758 | ₩133,541 | ₩123,978 | ₩124,031 | -2.92% | 27.2만 |
|---|
| 2026.08.27 | ₩126,435 | ₩129,174 | ₩124,218 | ₩127,811 | +1.09% | 19.2만 |
|---|
| 2026.08.26 | ₩123,951 | ₩127,651 | ₩123,751 | ₩124,285 | +0.27% | 11.8만 |
|---|
| 2026.08.25 | ₩129,347 | ₩129,361 | ₩123,951 | ₩124,352 | -3.86% | 13.9만 |
|---|
| 2026.08.24 | ₩125,928 | ₩127,224 | ₩123,884 | ₩124,325 | -1.27% | 14.6만 |
|---|
| 2026.08.21 | ₩134,850 | ₩135,812 | ₩124,793 | ₩128,012 | -5.07% | 40.7만 |
|---|
| 2026.08.20 | ₩133,835 | ₩134,703 | ₩129,828 | ₩132,807 | -0.77% | 29.6만 |
|---|
| 2026.08.19 | ₩146,057 | ₩146,057 | ₩135,104 | ₩135,986 | -6.90% | 23.6만 |
|---|
| 2026.08.18 | ₩146,391 | ₩147,553 | ₩143,372 | ₩145,242 | -0.78% | 24.9만 |
|---|
| 2026.08.17 | ₩150,130 | ₩153,042 | ₩149,169 | ₩150,959 | +0.55% | 16.1만 |
|---|
| 2026.08.14 | ₩144,547 | ₩149,877 | ₩141,609 | ₩148,808 | +2.95% | 16.8만 |
|---|
| 2026.08.13 | ₩152,642 | ₩154,618 | ₩144,895 | ₩146,497 | -4.03% | 31.7만 |
|---|
| 2026.08.12 | ₩155,380 | ₩157,410 | ₩150,585 | ₩152,642 | -1.76% | 24.1만 |
|---|
| 2026.08.11 | ₩154,284 | ₩158,505 | ₩150,598 | ₩152,227 | -1.33% | 29.9만 |
|---|
| 2026.08.10 | ₩153,590 | ₩155,607 | ₩150,264 | ₩150,972 | -1.70% | 34.7만 |
|---|
| 2026.08.07 | ₩149,209 | ₩156,916 | ₩146,938 | ₩150,678 | +0.98% | 39.7만 |
|---|
| 2026.08.06 | ₩137,909 | ₩151,573 | ₩134,209 | ₩148,541 | +7.71% | 69.3만 |
|---|
| 2026.08.05 | ₩126,302 | ₩130,696 | ₩124,098 | ₩124,552 | -1.39% | 20.9만 |
|---|
| 2026.08.04 | ₩124,779 | ₩128,212 | ₩121,026 | ₩126,302 | +1.22% | 19.3만 |
|---|
| 2026.08.03 | ₩115,096 | ₩121,787 | ₩113,546 | ₩120,385 | +4.60% | 15.9만 |
|---|
| 2026.07.31 | ₩117,914 | ₩120,038 | ₩115,456 | ₩116,819 | -0.93% | 16.6만 |
|---|
| 2026.07.30 | ₩110,621 | ₩115,510 | ₩109,833 | ₩115,149 | +4.09% | 22.7만 |
|---|
| 2026.07.29 | ₩111,035 | ₩112,317 | ₩104,691 | ₩105,479 | -5.00% | 32.9만 |
|---|
| 2026.07.28 | ₩115,576 | ₩115,750 | ₩106,106 | ₩111,209 | -3.78% | 40.3만 |
|---|
| 2026.07.27 | ₩116,164 | ₩118,769 | ₩111,048 | ₩115,910 | -0.22% | 43.2만 |
|---|
| 2026.07.24 | ₩119,330 | ₩119,330 | ₩114,628 | ₩115,910 | -2.87% | 19.6만 |
|---|
| 2026.07.23 | ₩118,528 | ₩121,079 | ₩115,483 | ₩118,368 | -0.14% | 15.5만 |
|---|
| 2026.07.22 | ₩118,074 | ₩121,453 | ₩116,658 | ₩118,021 | -0.05% | 22.4만 |
|---|
| 2026.07.21 | ₩118,101 | ₩121,200 | ₩116,031 | ₩120,171 | +1.75% | 14.1만 |
|---|
| 2026.07.20 | ₩118,381 | ₩120,786 | ₩115,055 | ₩115,683 | -2.28% | 16.4만 |
|---|
| 2026.07.17 | ₩112,945 | ₩119,196 | ₩111,075 | ₩117,099 | +3.68% | 20.3만 |
|---|
| 2026.07.16 | ₩116,698 | ₩120,371 | ₩110,421 | ₩116,445 | -0.22% | 40.1만 |
|---|
| 2026.07.15 | ₩119,036 | ₩120,211 | ₩113,546 | ₩118,595 | -0.37% | 38.3만 |
|---|
| 2026.07.14 | ₩119,423 | ₩121,360 | ₩115,202 | ₩118,582 | -0.70% | 31.4만 |
|---|
| 2026.07.13 | ₩119,690 | ₩122,415 | ₩116,298 | ₩116,565 | -2.61% | 24.3만 |
|---|
| 2026.07.10 | ₩120,412 | ₩122,722 | ₩117,647 | ₩120,866 | +0.38% | 24.3만 |
|---|
| 2026.07.09 | ₩119,437 | ₩121,226 | ₩117,313 | ₩119,877 | +0.37% | 30.7만 |
|---|
| 2026.07.08 | ₩108,658 | ₩116,351 | ₩107,629 | ₩115,737 | +6.52% | 26.3만 |
|---|
| 2026.07.07 | ₩115,176 | ₩115,176 | ₩106,507 | ₩110,234 | -4.29% | 37.4만 |
|---|
| 2026.07.06 | ₩116,057 | ₩123,884 | ₩116,057 | ₩117,767 | +1.47% | 25.3만 |
|---|
| 2026.07.02 | ₩131,578 | ₩132,606 | ₩114,161 | ₩116,057 | -11.80% | 31만 |
|---|
| 2026.07.01 | ₩134,890 | ₩136,800 | ₩131,271 | ₩131,738 | -2.34% | 22.9만 |
|---|
| 2026.06.30 | ₩134,356 | ₩138,523 | ₩132,513 | ₩137,482 | +2.33% | 29.8만 |
|---|
| 2026.06.29 | ₩131,003 | ₩135,198 | ₩124,459 | ₩133,288 | +1.74% | 33.1만 |
|---|
| 2026.06.26 | ₩134,236 | ₩135,772 | ₩127,624 | ₩130,402 | -2.86% | 84.9만 |
|---|
| 2026.06.25 | ₩133,822 | ₩139,779 | ₩133,755 | ₩136,587 | +2.07% | 32.5만 |
|---|
| 2026.06.24 | ₩128,372 | ₩134,904 | ₩126,756 | ₩130,857 | +1.94% | 31.3만 |
|---|
| 2026.06.23 | ₩125,848 | ₩130,082 | ₩119,597 | ₩128,265 | +1.92% | 28.3만 |
|---|
| 2026.06.22 | ₩129,107 | ₩133,528 | ₩128,225 | ₩131,938 | +2.19% | 20.6만 |
|---|
| 2026.06.18 | ₩129,494 | ₩132,740 | ₩126,248 | ₩128,025 | -1.13% | 30.3만 |
|---|
| 2026.06.17 | ₩128,626 | ₩133,581 | ₩124,926 | ₩125,140 | -2.71% | 30.8만 |
|---|
| 2026.06.16 | ₩127,317 | ₩130,857 | ₩126,622 | ₩127,865 | +0.43% | 43.7만 |
|---|
| 2026.06.15 | ₩126,743 | ₩129,240 | ₩123,617 | ₩127,010 | +0.21% | 28.2만 |
|---|
| 2026.06.12 | ₩124,712 | ₩127,758 | ₩120,839 | ₩122,041 | -2.14% | 18.1만 |
|---|
| 2026.06.11 | ₩116,204 | ₩123,056 | ₩114,855 | ₩121,854 | +4.86% | 21.4만 |
|---|
| 2026.06.10 | ₩116,672 | ₩119,784 | ₩112,197 | ₩114,548 | -1.82% | 24.6만 |
|---|
| 2026.06.09 | ₩117,126 | ₩120,518 | ₩110,421 | ₩116,097 | -0.88% | 22.5만 |
|---|
| 2026.06.08 | ₩115,910 | ₩119,116 | ₩113,292 | ₩116,445 | +0.46% | 18.4만 |
|---|
| 2026.06.05 | ₩117,754 | ₩119,717 | ₩111,102 | ₩113,346 | -3.74% | 29.6만 |
|---|
| 2026.06.04 | ₩113,640 | ₩121,694 | ₩110,848 | ₩119,944 | +5.55% | 38.5만 |
|---|
| 2026.06.03 | ₩113,279 | ₩116,819 | ₩111,823 | ₩115,924 | +2.33% | 32.7만 |
|---|
| 2026.06.02 | ₩111,636 | ₩116,124 | ₩110,848 | ₩114,094 | +2.20% | 29.6만 |
|---|
| 2026.06.01 | ₩103,649 | ₩111,529 | ₩101,792 | ₩110,968 | +7.06% | 45.1만 |
|---|
| 2026.05.29 | ₩99,335 | ₩106,093 | ₩98,172 | ₩105,732 | +6.44% | 46.3만 |
|---|
| 2026.05.28 | ₩100,016 | ₩102,340 | ₩96,490 | ₩99,628 | -0.39% | 17.9만 |
|---|
| 2026.05.27 | ₩95,274 | ₩101,498 | ₩95,047 | ₩100,804 | +5.80% | 23.6만 |
|---|
| 2026.05.26 | ₩90,613 | ₩96,142 | ₩90,613 | ₩95,261 | +5.13% | 25.9만 |
|---|
| 2026.05.22 | ₩84,816 | ₩85,871 | ₩83,560 | ₩84,642 | -0.20% | 12.4만 |
|---|
| 2026.05.21 | ₩83,453 | ₩85,964 | ₩82,612 | ₩83,934 | +0.58% | 18만 |
|---|
| 2026.05.20 | ₩82,144 | ₩85,323 | ₩81,476 | ₩84,615 | +3.01% | 19.6만 |
|---|
| 2026.05.19 | ₩81,156 | ₩81,503 | ₩78,338 | ₩81,476 | +0.39% | 20.2만 |
|---|
| 2026.05.18 | ₩82,331 | ₩84,041 | ₩80,061 | ₩81,383 | -1.15% | 15.6만 |
|---|
| 2026.05.15 | ₩82,371 | ₩85,123 | ₩79,740 | ₩81,917 | -0.55% | 32.6만 |
|---|
| 2026.05.14 | ₩83,573 | ₩86,619 | ₩82,398 | ₩84,856 | +1.53% | 34.3만 |
|---|
| 2026.05.13 | ₩83,947 | ₩84,762 | ₩81,717 | ₩83,493 | -0.54% | 34만 |
|---|
| 2026.05.12 | ₩86,659 | ₩87,687 | ₩82,158 | ₩84,108 | -2.94% | 27.5만 |
|---|
| 2026.05.11 | ₩86,966 | ₩89,077 | ₩85,203 | ₩87,460 | +0.57% | 34.5만 |
|---|
| 2026.05.08 | ₩86,352 | ₩90,706 | ₩82,278 | ₩89,077 | +3.16% | 30.6만 |
|---|
| 2026.05.07 | ₩87,647 | ₩94,900 | ₩81,570 | ₩87,888 | +0.27% | 65만 |
|---|
| 2026.05.06 | ₩105,559 | ₩105,973 | ₩102,407 | ₩103,542 | -1.91% | 18.7만 |
|---|
| 2026.05.05 | ₩103,128 | ₩107,375 | ₩102,153 | ₩104,183 | +1.02% | 27.9만 |
|---|
| 2026.05.04 | ₩102,046 | ₩103,088 | ₩99,214 | ₩101,044 | -0.98% | 10.7만 |
|---|
| 2026.05.01 | ₩102,139 | ₩103,368 | ₩100,376 | ₩101,886 | -0.25% | 13만 |
|---|
| 2026.04.30 | ₩99,107 | ₩102,727 | ₩99,107 | ₩101,752 | +2.67% | 12.5만 |
|---|
| 2026.04.29 | ₩99,281 | ₩101,512 | ₩97,037 | ₩98,733 | -0.55% | 12.2만 |
|---|
| 2026.04.28 | ₩97,064 | ₩100,416 | ₩96,957 | ₩99,281 | +2.28% | 11.6만 |
|---|
| 2026.04.27 | ₩100,350 | ₩103,221 | ₩97,999 | ₩99,081 | -1.26% | 12.5만 |
|---|
| 2026.04.24 | ₩98,186 | ₩101,138 | ₩96,730 | ₩99,735 | +1.58% | 8.8만 |
|---|
| 2026.04.23 | ₩96,463 | ₩99,455 | ₩96,356 | ₩98,039 | +1.63% | 7.6만 |
|---|
| 2026.04.22 | ₩95,274 | ₩96,356 | ₩93,538 | ₩95,915 | +0.67% | 11만 |
|---|
| 2026.04.21 | ₩97,839 | ₩99,722 | ₩93,658 | ₩93,898 | -4.03% | 14.8만 |
|---|
| 2026.04.20 | ₩99,375 | ₩100,416 | ₩97,932 | ₩98,092 | -1.29% | 19.4만 |
|---|
| 2026.04.17 | ₩96,423 | ₩100,844 | ₩95,421 | ₩99,375 | +3.06% | 19.9만 |
|---|
| 2026.04.16 | ₩93,551 | ₩94,433 | ₩92,336 | ₩94,019 | +0.50% | 20.2만 |
|---|
| 2026.04.15 | ₩95,074 | ₩95,608 | ₩92,923 | ₩94,192 | -0.93% | 12.6만 |
|---|
| 2026.04.14 | ₩94,072 | ₩97,051 | ₩91,507 | ₩95,862 | +1.90% | 18.9만 |
|---|
| 2026.04.13 | ₩96,423 | ₩96,690 | ₩91,921 | ₩93,818 | -2.70% | 26.2만 |
|---|
| 2026.04.10 | ₩93,364 | ₩97,358 | ₩93,311 | ₩97,304 | +4.22% | 28.9만 |
|---|
| 2026.04.09 | ₩85,457 | ₩92,082 | ₩85,457 | ₩91,921 | +7.56% | 17.2만 |
|---|
| 2026.04.08 | ₩84,869 | ₩86,833 | ₩83,066 | ₩86,418 | +1.83% | 18만 |
|---|
| 2026.04.07 | ₩79,700 | ₩79,700 | ₩77,483 | ₩79,166 | -0.67% | 22.5만 |
|---|
| 2026.04.06 | ₩80,381 | ₩81,557 | ₩78,818 | ₩80,448 | +0.08% | 8.9만 |
|---|
| 2026.04.02 | ₩79,086 | ₩83,200 | ₩78,217 | ₩80,862 | +2.25% | 16.1만 |
|---|
| 2026.04.01 | ₩80,274 | ₩83,333 | ₩79,753 | ₩82,572 | +2.86% | 13.8만 |
|---|
| 2026.03.31 | ₩79,313 | ₩81,303 | ₩76,441 | ₩78,925 | -0.49% | 19.6만 |
|---|
| 2026.03.30 | ₩83,507 | ₩83,507 | ₩79,286 | ₩79,500 | -4.80% | 16.8만 |
|---|
| 2026.03.27 | ₩81,557 | ₩84,281 | ₩79,967 | ₩83,373 | +2.23% | 20.1만 |
|---|
| 2026.03.26 | ₩86,205 | ₩86,886 | ₩81,810 | ₩82,158 | -4.69% | 14만 |
|---|
| 2026.03.25 | ₩87,394 | ₩88,703 | ₩86,499 | ₩88,195 | +0.92% | 15만 |
|---|
| 2026.03.24 | ₩83,680 | ₩87,407 | ₩83,680 | ₩86,899 | +3.85% | 8.3만 |
|---|
| 2026.03.23 | ₩82,999 | ₩86,178 | ₩82,492 | ₩84,575 | +1.90% | 18.4만 |
|---|
| 2026.03.20 | ₩81,850 | ₩83,453 | ₩78,885 | ₩80,595 | -1.53% | 24.9만 |
|---|
| 2026.03.19 | ₩80,595 | ₩84,428 | ₩78,832 | ₩81,971 | +1.71% | 19.6만 |
|---|
| 2026.03.18 | ₩84,014 | ₩85,110 | ₩81,209 | ₩81,810 | -2.62% | 14.4만 |
|---|
| 2026.03.17 | ₩86,178 | ₩87,180 | ₩82,919 | ₩84,268 | -2.22% | 12.2만 |
|---|
| 2026.03.16 | ₩85,270 | ₩90,332 | ₩83,760 | ₩86,085 | +0.96% | 18.1만 |
|---|
| 2026.03.13 | ₩85,470 | ₩86,258 | ₩82,131 | ₩83,266 | -2.58% | 14만 |
|---|
| 2026.03.12 | ₩87,193 | ₩89,851 | ₩85,203 | ₩85,337 | -2.13% | 39만 |
|---|
| 2026.03.11 | ₩84,148 | ₩89,571 | ₩82,799 | ₩89,370 | +6.21% | 25만 |
|---|
| 2026.03.10 | ₩81,530 | ₩86,459 | ₩81,530 | ₩84,508 | +3.65% | 21.4만 |
|---|
| 2026.03.09 | ₩84,522 | ₩86,979 | ₩78,404 | ₩81,410 | -3.68% | 31.7만 |
|---|
| 2026.03.06 | ₩82,345 | ₩88,208 | ₩73,636 | ₩87,153 | +5.84% | 55.1만 |
|---|
| 2026.03.05 | ₩83,320 | ₩85,964 | ₩77,469 | ₩82,906 | -0.50% | 43만 |
|---|
| 2026.03.04 | ₩84,642 | ₩85,858 | ₩82,438 | ₩84,882 | +0.28% | 10.1만 |
|---|
| 2026.03.03 | ₩84,348 | ₩85,737 | ₩80,408 | ₩82,959 | -1.65% | 17.8만 |
|---|
| 2026.03.02 | ₩86,045 | ₩88,342 | ₩82,812 | ₩87,153 | +1.29% | 15.4만 |
|---|
| 2026.02.27 | ₩87,207 | ₩87,941 | ₩85,190 | ₩87,941 | +0.84% | 11.6만 |
|---|
| 2026.02.26 | ₩88,382 | ₩89,811 | ₩85,844 | ₩89,664 | +1.45% | 8.6만 |
|---|
| 2026.02.25 | ₩91,214 | ₩91,214 | ₩87,995 | ₩88,809 | -2.64% | 13.2만 |
|---|
| 2026.02.24 | ₩87,687 | ₩90,132 | ₩87,100 | ₩90,118 | +2.77% | 9.5만 |
|---|
| 2026.02.23 | ₩91,200 | ₩91,200 | ₩85,831 | ₩87,687 | -3.85% | 11.4만 |
|---|
| 2026.02.20 | ₩90,212 | ₩92,830 | ₩90,212 | ₩91,320 | +1.23% | 18.1만 |
|---|
| 2026.02.19 | ₩89,197 | ₩90,506 | ₩88,596 | ₩90,279 | +1.21% | 13.8만 |
|---|
| 2026.02.18 | ₩89,344 | ₩92,149 | ₩88,622 | ₩89,611 | +0.30% | 15.2만 |
|---|
| 2026.02.17 | ₩89,023 | ₩90,826 | ₩87,380 | ₩88,128 | -1.01% | 11.3만 |
|---|
| 2026.02.13 | ₩87,340 | ₩89,718 | ₩86,378 | ₩89,036 | +1.94% | 8.7만 |
|---|
| 2026.02.12 | ₩88,462 | ₩90,706 | ₩85,337 | ₩87,447 | -1.15% | 17만 |
|---|
| 2026.02.11 | ₩90,813 | ₩93,417 | ₩87,313 | ₩87,661 | -3.47% | 19.5만 |
|---|
| 2026.02.10 | ₩92,015 | ₩92,496 | ₩87,474 | ₩88,716 | -3.59% | 15.5만 |
|---|
| 2026.02.09 | ₩88,743 | ₩93,498 | ₩87,634 | ₩91,988 | +3.66% | 30.1만 |
|---|
| 2026.02.06 | ₩85,176 | ₩88,729 | ₩84,508 | ₩87,808 | +3.09% | 25.3만 |
|---|
| 2026.02.05 | ₩80,915 | ₩84,495 | ₩79,673 | ₩82,959 | +2.53% | 26.1만 |
|---|
| 2026.02.04 | ₩86,686 | ₩87,647 | ₩80,208 | ₩82,398 | -4.95% | 13.1만 |
|---|
| 2026.02.03 | ₩84,695 | ₩86,953 | ₩83,346 | ₩85,497 | +0.95% | 14.6만 |
|---|
| 2026.02.02 | ₩80,996 | ₩85,297 | ₩80,996 | ₩84,468 | +4.29% | 15.2만 |
|---|
| 2026.01.30 | ₩80,154 | ₩82,959 | ₩79,620 | ₩81,490 | +1.67% | 15만 |
|---|
| 2026.01.29 | ₩80,849 | ₩83,453 | ₩79,406 | ₩81,757 | +1.12% | 12.8만 |
|---|
| 2026.01.28 | ₩81,249 | ₩82,104 | ₩79,446 | ₩79,994 | -1.55% | 14.6만 |
|---|
| 2026.01.27 | ₩84,963 | ₩85,069 | ₩79,540 | ₩81,249 | -4.37% | 16만 |
|---|
| 2026.01.26 | ₩84,041 | ₩84,896 | ₩82,612 | ₩84,669 | +0.75% | 12.1만 |
|---|
| 2026.01.23 | ₩84,776 | ₩86,018 | ₩82,345 | ₩84,175 | -0.71% | 16만 |
|---|
| 2026.01.22 | ₩85,123 | ₩87,367 | ₩84,789 | ₩85,150 | +0.03% | 14.3만 |
|---|
| 2026.01.21 | ₩82,812 | ₩84,896 | ₩81,690 | ₩83,961 | +1.39% | 12.8만 |
|---|
| 2026.01.20 | ₩79,820 | ₩82,545 | ₩78,818 | ₩81,704 | +2.36% | 10만 |
|---|
| 2026.01.16 | ₩82,772 | ₩83,988 | ₩81,730 | ₩81,784 | -1.19% | 13.8만 |
|---|
| 2026.01.15 | ₩82,265 | ₩83,453 | ₩81,089 | ₩82,558 | +0.36% | 11만 |
|---|
| 2026.01.14 | ₩81,476 | ₩82,785 | ₩79,847 | ₩82,131 | +0.80% | 18.1만 |
|---|
| 2026.01.13 | ₩81,877 | ₩83,747 | ₩81,076 | ₩81,837 | -0.05% | 11.5만 |
|---|
| 2026.01.12 | ₩78,471 | ₩82,545 | ₩78,471 | ₩81,343 | +3.66% | 22.5만 |
|---|
| 2026.01.09 | ₩75,653 | ₩78,925 | ₩74,651 | ₩78,899 | +4.29% | 16.5만 |
|---|
| 2026.01.08 | ₩76,014 | ₩76,949 | ₩74,678 | ₩74,932 | -1.42% | 11.2만 |
|---|
| 2026.01.07 | ₩76,935 | ₩78,231 | ₩74,170 | ₩76,134 | -1.04% | 10.9만 |
|---|
| 2026.01.06 | ₩77,483 | ₩78,431 | ₩71,579 | ₩76,908 | -0.74% | 19만 |
|---|
| 2026.01.05 | ₩74,798 | ₩79,540 | ₩74,798 | ₩77,910 | +4.16% | 16.1만 |
|---|
| 2026.01.02 | ₩72,527 | ₩74,237 | ₩72,167 | ₩74,237 | +2.36% | 8.9만 |
|---|
| 2025.12.31 | ₩72,153 | ₩72,634 | ₩71,152 | ₩71,793 | -0.50% | 7.5만 |
|---|
| 2025.12.30 | ₩73,770 | ₩74,077 | ₩71,886 | ₩72,047 | -2.34% | 9.3만 |
|---|
| 2025.12.29 | ₩74,130 | ₩74,932 | ₩71,459 | ₩74,063 | -0.09% | 15.7만 |
|---|
| 2025.12.26 | ₩74,852 | ₩75,599 | ₩73,943 | ₩74,210 | -0.86% | 10.5만 |
|---|
| 2025.12.24 | ₩74,678 | ₩75,453 | ₩73,342 | ₩75,359 | +0.91% | 7.5만 |
|---|
| 2025.12.23 | ₩73,462 | ₩75,827 | ₩73,462 | ₩74,437 | +1.33% | 10.8만 |
|---|
| 2025.12.22 | ₩74,250 | ₩75,025 | ₩72,861 | ₩74,037 | -0.29% | 8.7만 |
|---|
| 2025.12.19 | ₩72,821 | ₩74,478 | ₩72,821 | ₩73,556 | +1.01% | 31.7만 |
|---|
| 2025.12.18 | ₩70,230 | ₩73,529 | ₩70,123 | ₩73,048 | +4.01% | 24.2만 |
|---|
| 2025.12.17 | ₩73,689 | ₩75,319 | ₩68,120 | ₩68,667 | -6.82% | 22만 |
|---|
| 2025.12.16 | ₩73,155 | ₩73,863 | ₩70,951 | ₩72,982 | -0.24% | 28.7만 |
|---|
| 2025.12.15 | ₩75,359 | ₩77,029 | ₩73,462 | ₩73,502 | -2.46% | 25.1만 |
|---|
| 2025.12.12 | ₩76,201 | ₩76,534 | ₩73,462 | ₩73,997 | -2.89% | 13.6만 |
|---|
| 2025.12.11 | ₩76,214 | ₩77,095 | ₩73,997 | ₩75,907 | -0.40% | 13.8만 |
|---|
| 2025.12.10 | ₩74,371 | ₩76,989 | ₩73,142 | ₩75,947 | +2.12% | 21.2만 |
|---|
| 2025.12.09 | ₩72,901 | ₩76,000 | ₩72,127 | ₩74,451 | +2.13% | 15.1만 |
|---|
| 2025.12.08 | ₩73,930 | ₩75,252 | ₩72,247 | ₩72,995 | -1.26% | 16.7만 |
|---|
| 2025.12.05 | ₩72,367 | ₩73,730 | ₩71,459 | ₩72,808 | +0.61% | 10.5만 |
|---|
| 2025.12.04 | ₩71,446 | ₩73,943 | ₩71,178 | ₩73,235 | +2.51% | 14.9만 |
|---|
| 2025.12.03 | ₩72,100 | ₩72,688 | ₩69,776 | ₩71,833 | -0.37% | 22.4만 |
|---|
| 2025.12.02 | ₩71,766 | ₩74,090 | ₩69,696 | ₩72,367 | +0.84% | 20.1만 |
|---|
| 2025.12.01 | ₩70,591 | ₩71,633 | ₩69,322 | ₩70,965 | +0.53% | 10.6만 |
|---|
| 2025.11.28 | ₩72,060 | ₩72,300 | ₩71,098 | ₩71,940 | -0.17% | 6.7만 |
|---|
| 2025.11.26 | ₩71,379 | ₩73,356 | ₩71,325 | ₩72,314 | +1.31% | 14.5만 |
|---|
| 2025.11.25 | ₩69,402 | ₩72,247 | ₩67,973 | ₩71,218 | +2.62% | 14.9만 |
|---|
| 2025.11.24 | ₩68,400 | ₩70,337 | ₩67,572 | ₩69,135 | +1.07% | 36.8만 |
|---|
| 2025.11.21 | ₩64,620 | ₩68,761 | ₩64,620 | ₩68,200 | +5.54% | 15.2만 |
|---|
| 2025.11.20 | ₩69,335 | ₩70,791 | ₩64,273 | ₩64,634 | -6.78% | 17.6만 |
|---|
| 2025.11.19 | ₩67,292 | ₩69,656 | ₩67,225 | ₩67,385 | +0.14% | 13.5만 |
|---|
| 2025.11.18 | ₩66,597 | ₩68,828 | ₩65,715 | ₩67,185 | +0.88% | 13.7만 |
|---|
| 2025.11.17 | ₩70,083 | ₩71,860 | ₩67,398 | ₩67,639 | -3.49% | 17.6만 |
|---|
| 2025.11.14 | ₩66,263 | ₩70,844 | ₩66,236 | ₩70,791 | +6.83% | 19.9만 |
|---|
| 2025.11.13 | ₩70,684 | ₩71,085 | ₩67,064 | ₩68,106 | -3.65% | 12.6만 |
|---|
| 2025.11.12 | ₩70,217 | ₩73,476 | ₩69,936 | ₩71,018 | +1.14% | 21만 |
|---|
| 2025.11.11 | ₩69,896 | ₩70,938 | ₩68,520 | ₩69,976 | +0.11% | 17.4만 |
|---|
| 2025.11.10 | ₩71,579 | ₩72,447 | ₩69,883 | ₩70,257 | -1.85% | 18.5만 |
|---|
| 2025.11.07 | ₩67,465 | ₩70,564 | ₩66,303 | ₩69,803 | +3.46% | 25.5만 |
|---|
| 2025.11.06 | ₩68,587 | ₩68,587 | ₩59,171 | ₩67,479 | -1.62% | 57.9만 |
|---|
| 2025.11.05 | ₩71,793 | ₩74,184 | ₩70,898 | ₩71,472 | -0.45% | 30.9만 |
|---|
| 2025.11.04 | ₩72,861 | ₩73,890 | ₩70,324 | ₩71,699 | -1.59% | 19.9만 |
|---|
| 2025.11.03 | ₩73,249 | ₩75,105 | ₩71,472 | ₩74,998 | +2.39% | 20.4만 |
|---|
| 2025.10.31 | ₩74,344 | ₩75,466 | ₩72,327 | ₩73,035 | -1.76% | 20만 |
|---|
| 2025.10.30 | ₩74,531 | ₩77,229 | ₩72,835 | ₩73,462 | -1.43% | 22.8만 |
|---|
| 2025.10.29 | ₩73,169 | ₩77,643 | ₩72,608 | ₩75,720 | +3.49% | 34.2만 |
|---|
| 2025.10.28 | ₩72,567 | ₩74,491 | ₩71,686 | ₩72,554 | -0.02% | 15.2만 |
|---|
| 2025.10.27 | ₩73,850 | ₩76,120 | ₩72,234 | ₩72,407 | -1.95% | 16.6만 |
|---|
| 2025.10.24 | ₩76,107 | ₩76,134 | ₩73,182 | ₩73,342 | -3.63% | 21.7만 |
|---|
| 2025.10.23 | ₩68,146 | ₩74,731 | ₩68,146 | ₩74,531 | +9.37% | 38.9만 |
|---|
| 2025.10.22 | ₩69,095 | ₩69,188 | ₩67,185 | ₩68,120 | -1.41% | 17.4만 |
|---|
| 2025.10.21 | ₩68,841 | ₩69,843 | ₩67,706 | ₩69,108 | +0.39% | 12.4만 |
|---|
| 2025.10.20 | ₩66,076 | ₩68,520 | ₩66,036 | ₩68,186 | +3.19% | 15만 |
|---|
| 2025.10.17 | ₩64,954 | ₩66,089 | ₩63,832 | ₩65,782 | +1.27% | 25만 |
|---|
| 2025.10.16 | ₩71,085 | ₩71,619 | ₩66,183 | ₩66,290 | -6.75% | 30.4만 |
|---|
| 2025.10.15 | ₩70,925 | ₩71,526 | ₩69,215 | ₩71,072 | +0.21% | 36.6만 |
|---|
| 2025.10.14 | ₩63,164 | ₩69,455 | ₩62,176 | ₩69,148 | +9.47% | 39.2만 |
|---|
| 2025.10.13 | ₩62,109 | ₩64,540 | ₩61,855 | ₩64,447 | +3.76% | 19.7만 |
|---|
| 2025.10.10 | ₩63,926 | ₩65,448 | ₩61,281 | ₩61,321 | -4.07% | 51만 |
|---|