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 | ₩146,082 | ₩149,269 | ₩145,372 | ₩147,194 | +0.76% | 18.5만 |
| 2026.10.08 | ₩149,765 | ₩149,993 | ₩142,600 | ₩145,479 | -2.86% | 21.7만 |
| 2026.10.07 | ₩155,283 | ₩155,283 | ₩149,484 | ₩151,774 | -2.26% | 31.3만 |
| 2026.10.06 | ₩160,921 | ₩161,322 | ₩156,769 | ₩157,010 | -2.43% | 15.7만 |
| 2026.10.05 | ₩159,059 | ₩161,456 | ₩156,300 | ₩158,872 | -0.12% | 14.1만 |
| 2026.10.02 | ₩157,399 | ₩162,608 | ₩157,399 | ₩158,430 | +0.66% | 20.3만 |
| 2026.10.01 | ₩149,457 | ₩156,595 | ₩143,404 | ₩155,283 | +3.90% | 21만 |
| 2026.09.30 | ₩149,993 | ₩151,185 | ₩147,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩149,457 |
| -0.36% |
| 30.9만 |
| 2026.09.29 | ₩154,760 | ₩157,399 | ₩147,354 | ₩150,127 | -2.99% | 20.7만 |
|---|
| 2026.09.28 | ₩153,957 | ₩155,979 | ₩151,077 | ₩153,220 | -0.48% | 15.7만 |
|---|
| 2026.09.25 | ₩152,189 | ₩156,166 | ₩151,774 | ₩155,363 | +2.09% | 21.9만 |
|---|
| 2026.09.24 | ₩150,903 | ₩152,524 | ₩144,770 | ₩150,743 | -0.11% | 33.9만 |
|---|
| 2026.09.23 | ₩143,109 | ₩153,327 | ₩140,658 | ₩152,135 | +6.31% | 24.9만 |
|---|
| 2026.09.22 | ₩145,439 | ₩149,055 | ₩144,154 | ₩144,716 | -0.50% | 18.7만 |
|---|
| 2026.09.21 | ₩136,748 | ₩148,761 | ₩136,306 | ₩146,444 | +7.09% | 23.4만 |
|---|
| 2026.09.18 | ₩132,797 | ₩135,127 | ₩132,328 | ₩134,578 | +1.34% | 23.3만 |
|---|
| 2026.09.17 | ₩131,726 | ₩134,578 | ₩130,386 | ₩132,730 | +0.76% | 19.5만 |
|---|
| 2026.09.16 | ₩124,293 | ₩127,641 | ₩123,369 | ₩126,904 | +2.10% | 14만 |
|---|
| 2026.09.15 | ₩122,887 | ₩123,757 | ₩119,860 | ₩122,244 | -0.52% | 9.9만 |
|---|
| 2026.09.14 | ₩124,989 | ₩126,088 | ₩119,579 | ₩121,266 | -2.98% | 19.8만 |
|---|
| 2026.09.11 | ₩128,311 | ₩135,462 | ₩128,043 | ₩132,127 | +2.97% | 56.5만 |
|---|
| 2026.09.10 | ₩125,150 | ₩129,288 | ₩123,958 | ₩126,128 | +0.78% | 17.4만 |
|---|
| 2026.09.09 | ₩125,860 | ₩130,132 | ₩125,860 | ₩128,445 | +2.05% | 23.7만 |
|---|
| 2026.09.08 | ₩127,922 | ₩130,306 | ₩127,092 | ₩128,070 | +0.12% | 18.3만 |
|---|
| 2026.09.04 | ₩122,699 | ₩127,239 | ₩122,016 | ₩126,717 | +3.27% | 16.4만 |
|---|
| 2026.09.03 | ₩120,021 | ₩121,601 | ₩116,191 | ₩120,811 | +0.66% | 17.7만 |
|---|
| 2026.09.02 | ₩117,557 | ₩119,244 | ₩115,160 | ₩118,775 | +1.04% | 20.2만 |
|---|
| 2026.09.01 | ₩123,516 | ₩123,516 | ₩115,133 | ₩115,776 | -6.27% | 24만 |
|---|
| 2026.08.31 | ₩123,289 | ₩128,324 | ₩122,150 | ₩125,900 | +2.12% | 23.7만 |
|---|
| 2026.08.28 | ₩128,096 | ₩133,895 | ₩124,306 | ₩124,360 | -2.92% | 27.2만 |
|---|
| 2026.08.27 | ₩126,771 | ₩129,516 | ₩124,547 | ₩128,150 | +1.09% | 19.2만 |
|---|
| 2026.08.26 | ₩124,280 | ₩127,989 | ₩124,079 | ₩124,614 | +0.27% | 11.8만 |
|---|
| 2026.08.25 | ₩129,690 | ₩129,703 | ₩124,280 | ₩124,681 | -3.86% | 13.9만 |
|---|
| 2026.08.24 | ₩126,262 | ₩127,561 | ₩124,213 | ₩124,655 | -1.27% | 14.6만 |
|---|
| 2026.08.21 | ₩135,208 | ₩136,172 | ₩125,123 | ₩128,351 | -5.07% | 40.7만 |
|---|
| 2026.08.20 | ₩134,190 | ₩135,060 | ₩130,172 | ₩133,159 | -0.77% | 29.6만 |
|---|
| 2026.08.19 | ₩146,444 | ₩146,444 | ₩135,462 | ₩136,346 | -6.90% | 23.6만 |
|---|
| 2026.08.18 | ₩146,779 | ₩147,944 | ₩143,752 | ₩145,627 | -0.78% | 24.9만 |
|---|
| 2026.08.17 | ₩150,528 | ₩153,448 | ₩149,564 | ₩151,359 | +0.55% | 16.1만 |
|---|
| 2026.08.14 | ₩144,930 | ₩150,274 | ₩141,984 | ₩149,203 | +2.95% | 16.8만 |
|---|
| 2026.08.13 | ₩153,046 | ₩155,028 | ₩145,279 | ₩146,886 | -4.03% | 31.7만 |
|---|
| 2026.08.12 | ₩155,791 | ₩157,827 | ₩150,984 | ₩153,046 | -1.76% | 24.1만 |
|---|
| 2026.08.11 | ₩154,693 | ₩158,925 | ₩150,997 | ₩152,631 | -1.33% | 29.9만 |
|---|
| 2026.08.10 | ₩153,997 | ₩156,019 | ₩150,662 | ₩151,372 | -1.70% | 34.7만 |
|---|
| 2026.08.07 | ₩149,604 | ₩157,332 | ₩147,328 | ₩151,077 | +0.98% | 39.7만 |
|---|
| 2026.08.06 | ₩138,274 | ₩151,975 | ₩134,565 | ₩148,935 | +7.71% | 69.3만 |
|---|
| 2026.08.05 | ₩126,637 | ₩131,043 | ₩124,427 | ₩124,882 | -1.39% | 20.9만 |
|---|
| 2026.08.04 | ₩125,110 | ₩128,552 | ₩121,347 | ₩126,637 | +1.22% | 19.3만 |
|---|
| 2026.08.03 | ₩115,401 | ₩122,110 | ₩113,847 | ₩120,704 | +4.60% | 15.9만 |
|---|
| 2026.07.31 | ₩118,226 | ₩120,356 | ₩115,762 | ₩117,128 | -0.93% | 16.6만 |
|---|
| 2026.07.30 | ₩110,914 | ₩115,816 | ₩110,124 | ₩115,454 | +4.09% | 22.7만 |
|---|
| 2026.07.29 | ₩111,329 | ₩112,615 | ₩104,968 | ₩105,758 | -5.00% | 32.9만 |
|---|
| 2026.07.28 | ₩115,883 | ₩116,057 | ₩106,388 | ₩111,503 | -3.78% | 40.3만 |
|---|
| 2026.07.27 | ₩116,472 | ₩119,083 | ₩111,343 | ₩116,218 | -0.22% | 43.2만 |
|---|
| 2026.07.24 | ₩119,646 | ₩119,646 | ₩114,932 | ₩116,218 | -2.87% | 19.6만 |
|---|
| 2026.07.23 | ₩118,842 | ₩121,400 | ₩115,789 | ₩118,682 | -0.14% | 15.5만 |
|---|
| 2026.07.22 | ₩118,387 | ₩121,775 | ₩116,967 | ₩118,333 | -0.05% | 22.4만 |
|---|
| 2026.07.21 | ₩118,414 | ₩121,521 | ₩116,338 | ₩120,490 | +1.75% | 14.1만 |
|---|
| 2026.07.20 | ₩118,695 | ₩121,106 | ₩115,360 | ₩115,990 | -2.28% | 16.4만 |
|---|
| 2026.07.17 | ₩113,244 | ₩119,512 | ₩111,370 | ₩117,409 | +3.68% | 20.3만 |
|---|
| 2026.07.16 | ₩117,008 | ₩120,691 | ₩110,713 | ₩116,753 | -0.22% | 40.1만 |
|---|
| 2026.07.15 | ₩119,351 | ₩120,530 | ₩113,847 | ₩118,909 | -0.37% | 38.3만 |
|---|
| 2026.07.14 | ₩119,740 | ₩121,682 | ₩115,508 | ₩118,896 | -0.70% | 31.4만 |
|---|
| 2026.07.13 | ₩120,008 | ₩122,740 | ₩116,606 | ₩116,874 | -2.61% | 24.3만 |
|---|
| 2026.07.10 | ₩120,731 | ₩123,048 | ₩117,959 | ₩121,186 | +0.38% | 24.3만 |
|---|
| 2026.07.09 | ₩119,753 | ₩121,548 | ₩117,624 | ₩120,195 | +0.37% | 30.7만 |
|---|
| 2026.07.08 | ₩108,946 | ₩116,659 | ₩107,914 | ₩116,043 | +6.52% | 26.3만 |
|---|
| 2026.07.07 | ₩115,481 | ₩115,481 | ₩106,789 | ₩110,526 | -4.29% | 37.4만 |
|---|
| 2026.07.06 | ₩116,365 | ₩124,213 | ₩116,365 | ₩118,079 | +1.47% | 25.3만 |
|---|
| 2026.07.02 | ₩131,927 | ₩132,958 | ₩114,463 | ₩116,365 | -11.80% | 31만 |
|---|
| 2026.07.01 | ₩135,248 | ₩137,163 | ₩131,619 | ₩132,087 | -2.34% | 22.9만 |
|---|
| 2026.06.30 | ₩134,712 | ₩138,891 | ₩132,864 | ₩137,846 | +2.33% | 29.8만 |
|---|
| 2026.06.29 | ₩131,351 | ₩135,556 | ₩124,789 | ₩133,641 | +1.74% | 33.1만 |
|---|
| 2026.06.26 | ₩134,592 | ₩136,132 | ₩127,962 | ₩130,748 | -2.86% | 84.9만 |
|---|
| 2026.06.25 | ₩134,176 | ₩140,149 | ₩134,109 | ₩136,949 | +2.07% | 32.5만 |
|---|
| 2026.06.24 | ₩128,712 | ₩135,261 | ₩127,092 | ₩131,203 | +1.94% | 31.3만 |
|---|
| 2026.06.23 | ₩126,181 | ₩130,427 | ₩119,914 | ₩128,605 | +1.92% | 28.3만 |
|---|
| 2026.06.22 | ₩129,449 | ₩133,882 | ₩128,565 | ₩132,288 | +2.19% | 20.6만 |
|---|
| 2026.06.18 | ₩129,837 | ₩133,092 | ₩126,583 | ₩128,364 | -1.13% | 30.3만 |
|---|
| 2026.06.17 | ₩128,967 | ₩133,935 | ₩125,257 | ₩125,472 | -2.71% | 30.8만 |
|---|
| 2026.06.16 | ₩127,654 | ₩131,203 | ₩126,958 | ₩128,204 | +0.43% | 43.7만 |
|---|
| 2026.06.15 | ₩127,079 | ₩129,583 | ₩123,945 | ₩127,346 | +0.21% | 28.2만 |
|---|
| 2026.06.12 | ₩125,043 | ₩128,096 | ₩121,159 | ₩122,365 | -2.14% | 18.1만 |
|---|
| 2026.06.11 | ₩116,512 | ₩123,382 | ₩115,160 | ₩122,177 | +4.86% | 21.4만 |
|---|
| 2026.06.10 | ₩116,981 | ₩120,101 | ₩112,494 | ₩114,852 | -1.82% | 24.6만 |
|---|
| 2026.06.09 | ₩117,436 | ₩120,838 | ₩110,713 | ₩116,405 | -0.88% | 22.5만 |
|---|
| 2026.06.08 | ₩116,218 | ₩119,432 | ₩113,593 | ₩116,753 | +0.46% | 18.4만 |
|---|
| 2026.06.05 | ₩118,066 | ₩120,034 | ₩111,396 | ₩113,646 | -3.74% | 29.6만 |
|---|
| 2026.06.04 | ₩113,941 | ₩122,016 | ₩111,142 | ₩120,262 | +5.55% | 38.5만 |
|---|
| 2026.06.03 | ₩113,579 | ₩117,128 | ₩112,120 | ₩116,231 | +2.33% | 32.7만 |
|---|
| 2026.06.02 | ₩111,932 | ₩116,432 | ₩111,142 | ₩114,396 | +2.20% | 29.6만 |
|---|
| 2026.06.01 | ₩103,923 | ₩111,825 | ₩102,062 | ₩111,262 | +7.06% | 45.1만 |
|---|
| 2026.05.29 | ₩99,598 | ₩106,374 | ₩98,433 | ₩106,013 | +6.44% | 46.3만 |
|---|
| 2026.05.28 | ₩100,281 | ₩102,611 | ₩96,745 | ₩99,892 | -0.39% | 17.9만 |
|---|
| 2026.05.27 | ₩95,527 | ₩101,767 | ₩95,299 | ₩101,071 | +5.80% | 23.6만 |
|---|
| 2026.05.26 | ₩90,853 | ₩96,397 | ₩90,853 | ₩95,513 | +5.13% | 25.9만 |
|---|
| 2026.05.22 | ₩85,040 | ₩86,098 | ₩83,782 | ₩84,866 | -0.20% | 12.4만 |
|---|
| 2026.05.21 | ₩83,674 | ₩86,192 | ₩82,831 | ₩84,157 | +0.58% | 18만 |
|---|
| 2026.05.20 | ₩82,362 | ₩85,549 | ₩81,692 | ₩84,840 | +3.01% | 19.6만 |
|---|
| 2026.05.19 | ₩81,371 | ₩81,719 | ₩78,545 | ₩81,692 | +0.39% | 20.2만 |
|---|
| 2026.05.18 | ₩82,550 | ₩84,264 | ₩80,273 | ₩81,599 | -1.15% | 15.6만 |
|---|
| 2026.05.15 | ₩82,590 | ₩85,348 | ₩79,951 | ₩82,134 | -0.55% | 32.6만 |
|---|
| 2026.05.14 | ₩83,795 | ₩86,848 | ₩82,616 | ₩85,081 | +1.53% | 34.3만 |
|---|
| 2026.05.13 | ₩84,170 | ₩84,987 | ₩81,933 | ₩83,715 | -0.54% | 34만 |
|---|
| 2026.05.12 | ₩86,889 | ₩87,920 | ₩82,375 | ₩84,331 | -2.94% | 27.5만 |
|---|
| 2026.05.11 | ₩87,197 | ₩89,313 | ₩85,429 | ₩87,692 | +0.57% | 34.5만 |
|---|
| 2026.05.08 | ₩86,581 | ₩90,946 | ₩82,496 | ₩89,313 | +3.16% | 30.6만 |
|---|
| 2026.05.07 | ₩87,880 | ₩95,152 | ₩81,786 | ₩88,121 | +0.27% | 65만 |
|---|
| 2026.05.06 | ₩105,839 | ₩106,254 | ₩102,678 | ₩103,816 | -1.91% | 18.7만 |
|---|
| 2026.05.05 | ₩103,401 | ₩107,660 | ₩102,424 | ₩104,459 | +1.02% | 27.9만 |
|---|
| 2026.05.04 | ₩102,316 | ₩103,361 | ₩99,477 | ₩101,312 | -0.98% | 10.7만 |
|---|
| 2026.05.01 | ₩102,410 | ₩103,642 | ₩100,642 | ₩102,156 | -0.25% | 13만 |
|---|
| 2026.04.30 | ₩99,370 | ₩102,999 | ₩99,370 | ₩102,022 | +2.67% | 12.5만 |
|---|
| 2026.04.29 | ₩99,544 | ₩101,781 | ₩97,294 | ₩98,995 | -0.55% | 12.2만 |
|---|
| 2026.04.28 | ₩97,321 | ₩100,683 | ₩97,214 | ₩99,544 | +2.28% | 11.6만 |
|---|
| 2026.04.27 | ₩100,616 | ₩103,495 | ₩98,259 | ₩99,343 | -1.26% | 12.5만 |
|---|
| 2026.04.24 | ₩98,446 | ₩101,406 | ₩96,986 | ₩100,000 | +1.58% | 8.8만 |
|---|
| 2026.04.23 | ₩96,718 | ₩99,718 | ₩96,611 | ₩98,299 | +1.63% | 7.6만 |
|---|
| 2026.04.22 | ₩95,527 | ₩96,611 | ₩93,786 | ₩96,169 | +0.67% | 11만 |
|---|
| 2026.04.21 | ₩98,098 | ₩99,986 | ₩93,906 | ₩94,147 | -4.03% | 14.8만 |
|---|
| 2026.04.20 | ₩99,638 | ₩100,683 | ₩98,192 | ₩98,352 | -1.29% | 19.4만 |
|---|
| 2026.04.17 | ₩96,678 | ₩101,111 | ₩95,674 | ₩99,638 | +3.06% | 19.9만 |
|---|
| 2026.04.16 | ₩93,799 | ₩94,683 | ₩92,580 | ₩94,268 | +0.50% | 20.2만 |
|---|
| 2026.04.15 | ₩95,326 | ₩95,861 | ₩93,170 | ₩94,442 | -0.93% | 12.6만 |
|---|
| 2026.04.14 | ₩94,321 | ₩97,308 | ₩91,750 | ₩96,116 | +1.90% | 18.9만 |
|---|
| 2026.04.13 | ₩96,678 | ₩96,946 | ₩92,165 | ₩94,067 | -2.70% | 26.2만 |
|---|
| 2026.04.10 | ₩93,611 | ₩97,616 | ₩93,558 | ₩97,562 | +4.22% | 28.9만 |
|---|
| 2026.04.09 | ₩85,683 | ₩92,326 | ₩85,683 | ₩92,165 | +7.56% | 17.2만 |
|---|
| 2026.04.08 | ₩85,094 | ₩87,063 | ₩83,286 | ₩86,648 | +1.83% | 18만 |
|---|
| 2026.04.07 | ₩79,911 | ₩79,911 | ₩77,688 | ₩79,376 | -0.67% | 22.5만 |
|---|
| 2026.04.06 | ₩80,594 | ₩81,773 | ₩79,027 | ₩80,661 | +0.08% | 8.9만 |
|---|
| 2026.04.02 | ₩79,295 | ₩83,420 | ₩78,425 | ₩81,076 | +2.25% | 16.1만 |
|---|
| 2026.04.01 | ₩80,487 | ₩83,554 | ₩79,965 | ₩82,791 | +2.86% | 13.8만 |
|---|
| 2026.03.31 | ₩79,523 | ₩81,518 | ₩76,644 | ₩79,135 | -0.49% | 19.6만 |
|---|
| 2026.03.30 | ₩83,728 | ₩83,728 | ₩79,496 | ₩79,710 | -4.80% | 16.8만 |
|---|
| 2026.03.27 | ₩81,773 | ₩84,505 | ₩80,179 | ₩83,594 | +2.23% | 20.1만 |
|---|
| 2026.03.26 | ₩86,433 | ₩87,116 | ₩82,027 | ₩82,375 | -4.69% | 14만 |
|---|
| 2026.03.25 | ₩87,625 | ₩88,938 | ₩86,728 | ₩88,429 | +0.92% | 15만 |
|---|
| 2026.03.24 | ₩83,902 | ₩87,639 | ₩83,902 | ₩87,130 | +3.85% | 8.3만 |
|---|
| 2026.03.23 | ₩83,219 | ₩86,406 | ₩82,710 | ₩84,799 | +1.90% | 18.4만 |
|---|
| 2026.03.20 | ₩82,067 | ₩83,674 | ₩79,094 | ₩80,809 | -1.53% | 24.9만 |
|---|
| 2026.03.19 | ₩80,809 | ₩84,652 | ₩79,041 | ₩82,188 | +1.71% | 19.6만 |
|---|
| 2026.03.18 | ₩84,237 | ₩85,335 | ₩81,425 | ₩82,027 | -2.62% | 14.4만 |
|---|
| 2026.03.17 | ₩86,406 | ₩87,411 | ₩83,139 | ₩84,491 | -2.22% | 12.2만 |
|---|
| 2026.03.16 | ₩85,496 | ₩90,571 | ₩83,982 | ₩86,313 | +0.96% | 18.1만 |
|---|
| 2026.03.13 | ₩85,697 | ₩86,487 | ₩82,349 | ₩83,487 | -2.58% | 14만 |
|---|
| 2026.03.12 | ₩87,424 | ₩90,089 | ₩85,429 | ₩85,563 | -2.13% | 39만 |
|---|
| 2026.03.11 | ₩84,371 | ₩89,808 | ₩83,018 | ₩89,607 | +6.21% | 25만 |
|---|
| 2026.03.10 | ₩81,746 | ₩86,688 | ₩81,746 | ₩84,732 | +3.65% | 21.4만 |
|---|
| 2026.03.09 | ₩84,746 | ₩87,210 | ₩78,612 | ₩81,625 | -3.68% | 31.7만 |
|---|
| 2026.03.06 | ₩82,563 | ₩88,442 | ₩73,831 | ₩87,384 | +5.84% | 55.1만 |
|---|
| 2026.03.05 | ₩83,541 | ₩86,192 | ₩77,675 | ₩83,125 | -0.50% | 43만 |
|---|
| 2026.03.04 | ₩84,866 | ₩86,085 | ₩82,657 | ₩85,107 | +0.28% | 10.1만 |
|---|
| 2026.03.03 | ₩84,572 | ₩85,965 | ₩80,621 | ₩83,179 | -1.65% | 17.8만 |
|---|
| 2026.03.02 | ₩86,273 | ₩88,576 | ₩83,032 | ₩87,384 | +1.29% | 15.4만 |
|---|
| 2026.02.27 | ₩87,438 | ₩88,174 | ₩85,415 | ₩88,174 | +0.84% | 11.6만 |
|---|
| 2026.02.26 | ₩88,616 | ₩90,049 | ₩86,072 | ₩89,902 | +1.45% | 8.6만 |
|---|
| 2026.02.25 | ₩91,455 | ₩91,455 | ₩88,228 | ₩89,045 | -2.64% | 13.2만 |
|---|
| 2026.02.24 | ₩87,920 | ₩90,371 | ₩87,331 | ₩90,357 | +2.77% | 9.5만 |
|---|
| 2026.02.23 | ₩91,442 | ₩91,442 | ₩86,058 | ₩87,920 | -3.85% | 11.4만 |
|---|
| 2026.02.20 | ₩90,451 | ₩93,076 | ₩90,451 | ₩91,562 | +1.23% | 18.1만 |
|---|
| 2026.02.19 | ₩89,433 | ₩90,746 | ₩88,830 | ₩90,518 | +1.21% | 13.8만 |
|---|
| 2026.02.18 | ₩89,580 | ₩92,393 | ₩88,857 | ₩89,848 | +0.30% | 15.2만 |
|---|
| 2026.02.17 | ₩89,259 | ₩91,067 | ₩87,612 | ₩88,362 | -1.01% | 11.3만 |
|---|
| 2026.02.13 | ₩87,572 | ₩89,955 | ₩86,607 | ₩89,272 | +1.94% | 8.7만 |
|---|
| 2026.02.12 | ₩88,697 | ₩90,946 | ₩85,563 | ₩87,679 | -1.15% | 17만 |
|---|
| 2026.02.11 | ₩91,054 | ₩93,665 | ₩87,545 | ₩87,893 | -3.47% | 19.5만 |
|---|
| 2026.02.10 | ₩92,259 | ₩92,741 | ₩87,706 | ₩88,951 | -3.59% | 15.5만 |
|---|
| 2026.02.09 | ₩88,978 | ₩93,745 | ₩87,866 | ₩92,232 | +3.66% | 30.1만 |
|---|
| 2026.02.06 | ₩85,402 | ₩88,964 | ₩84,732 | ₩88,040 | +3.09% | 25.3만 |
|---|
| 2026.02.05 | ₩81,130 | ₩84,719 | ₩79,884 | ₩83,179 | +2.53% | 26.1만 |
|---|
| 2026.02.04 | ₩86,915 | ₩87,880 | ₩80,420 | ₩82,616 | -4.95% | 13.1만 |
|---|
| 2026.02.03 | ₩84,920 | ₩87,183 | ₩83,567 | ₩85,723 | +0.95% | 14.6만 |
|---|
| 2026.02.02 | ₩81,210 | ₩85,523 | ₩81,210 | ₩84,692 | +4.29% | 15.2만 |
|---|
| 2026.01.30 | ₩80,367 | ₩83,179 | ₩79,831 | ₩81,706 | +1.67% | 15만 |
|---|
| 2026.01.29 | ₩81,063 | ₩83,674 | ₩79,617 | ₩81,974 | +1.12% | 12.8만 |
|---|
| 2026.01.28 | ₩81,465 | ₩82,322 | ₩79,657 | ₩80,206 | -1.55% | 14.6만 |
|---|
| 2026.01.27 | ₩85,188 | ₩85,295 | ₩79,751 | ₩81,465 | -4.37% | 16만 |
|---|
| 2026.01.26 | ₩84,264 | ₩85,121 | ₩82,831 | ₩84,893 | +0.75% | 12.1만 |
|---|
| 2026.01.23 | ₩85,000 | ₩86,246 | ₩82,563 | ₩84,398 | -0.71% | 16만 |
|---|
| 2026.01.22 | ₩85,348 | ₩87,598 | ₩85,014 | ₩85,375 | +0.03% | 14.3만 |
|---|
| 2026.01.21 | ₩83,032 | ₩85,121 | ₩81,907 | ₩84,183 | +1.39% | 12.8만 |
|---|
| 2026.01.20 | ₩80,032 | ₩82,764 | ₩79,027 | ₩81,920 | +2.36% | 10만 |
|---|
| 2026.01.16 | ₩82,991 | ₩84,210 | ₩81,947 | ₩82,000 | -1.19% | 13.8만 |
|---|
| 2026.01.15 | ₩82,483 | ₩83,674 | ₩81,304 | ₩82,777 | +0.36% | 11만 |
|---|
| 2026.01.14 | ₩81,692 | ₩83,005 | ₩80,059 | ₩82,349 | +0.80% | 18.1만 |
|---|
| 2026.01.13 | ₩82,094 | ₩83,969 | ₩81,291 | ₩82,054 | -0.05% | 11.5만 |
|---|
| 2026.01.12 | ₩78,679 | ₩82,764 | ₩78,679 | ₩81,559 | +3.66% | 22.5만 |
|---|
| 2026.01.09 | ₩75,853 | ₩79,135 | ₩74,849 | ₩79,108 | +4.29% | 16.5만 |
|---|
| 2026.01.08 | ₩76,215 | ₩77,152 | ₩74,876 | ₩75,130 | -1.42% | 11.2만 |
|---|
| 2026.01.07 | ₩77,139 | ₩78,438 | ₩74,367 | ₩76,336 | -1.04% | 10.9만 |
|---|
| 2026.01.06 | ₩77,688 | ₩78,639 | ₩71,769 | ₩77,112 | -0.74% | 19만 |
|---|
| 2026.01.05 | ₩74,996 | ₩79,751 | ₩74,996 | ₩78,117 | +4.16% | 16.1만 |
|---|
| 2026.01.02 | ₩72,720 | ₩74,434 | ₩72,358 | ₩74,434 | +2.36% | 8.9만 |
|---|
| 2025.12.31 | ₩72,345 | ₩72,827 | ₩71,340 | ₩71,983 | -0.50% | 7.5만 |
|---|
| 2025.12.30 | ₩73,965 | ₩74,273 | ₩72,077 | ₩72,238 | -2.34% | 9.3만 |
|---|
| 2025.12.29 | ₩74,327 | ₩75,130 | ₩71,648 | ₩74,260 | -0.09% | 15.7만 |
|---|
| 2025.12.26 | ₩75,050 | ₩75,800 | ₩74,139 | ₩74,407 | -0.86% | 10.5만 |
|---|
| 2025.12.24 | ₩74,876 | ₩75,653 | ₩73,537 | ₩75,559 | +0.91% | 7.5만 |
|---|
| 2025.12.23 | ₩73,657 | ₩76,028 | ₩73,657 | ₩74,635 | +1.33% | 10.8만 |
|---|
| 2025.12.22 | ₩74,447 | ₩75,224 | ₩73,054 | ₩74,233 | -0.29% | 8.7만 |
|---|
| 2025.12.19 | ₩73,014 | ₩74,675 | ₩73,014 | ₩73,751 | +1.01% | 31.7만 |
|---|
| 2025.12.18 | ₩70,416 | ₩73,724 | ₩70,309 | ₩73,242 | +4.01% | 24.2만 |
|---|
| 2025.12.17 | ₩73,885 | ₩75,519 | ₩68,300 | ₩68,849 | -6.82% | 22만 |
|---|
| 2025.12.16 | ₩73,349 | ₩74,059 | ₩71,139 | ₩73,175 | -0.24% | 28.7만 |
|---|
| 2025.12.15 | ₩75,559 | ₩77,233 | ₩73,657 | ₩73,697 | -2.46% | 25.1만 |
|---|
| 2025.12.12 | ₩76,402 | ₩76,737 | ₩73,657 | ₩74,193 | -2.89% | 13.6만 |
|---|
| 2025.12.11 | ₩76,416 | ₩77,300 | ₩74,193 | ₩76,108 | -0.40% | 13.8만 |
|---|
| 2025.12.10 | ₩74,568 | ₩77,193 | ₩73,336 | ₩76,148 | +2.12% | 21.2만 |
|---|
| 2025.12.09 | ₩73,095 | ₩76,202 | ₩72,318 | ₩74,648 | +2.13% | 15.1만 |
|---|
| 2025.12.08 | ₩74,126 | ₩75,452 | ₩72,438 | ₩73,188 | -1.26% | 16.7만 |
|---|
| 2025.12.05 | ₩72,559 | ₩73,925 | ₩71,648 | ₩73,001 | +0.61% | 10.5만 |
|---|
| 2025.12.04 | ₩71,635 | ₩74,139 | ₩71,367 | ₩73,429 | +2.51% | 14.9만 |
|---|
| 2025.12.03 | ₩72,291 | ₩72,880 | ₩69,961 | ₩72,023 | -0.37% | 22.4만 |
|---|
| 2025.12.02 | ₩71,956 | ₩74,287 | ₩69,881 | ₩72,559 | +0.84% | 20.1만 |
|---|
| 2025.12.01 | ₩70,778 | ₩71,822 | ₩69,506 | ₩71,153 | +0.53% | 10.6만 |
|---|
| 2025.11.28 | ₩72,251 | ₩72,492 | ₩71,287 | ₩72,130 | -0.17% | 6.7만 |
|---|
| 2025.11.26 | ₩71,568 | ₩73,550 | ₩71,514 | ₩72,505 | +1.31% | 14.5만 |
|---|
| 2025.11.25 | ₩69,586 | ₩72,438 | ₩68,153 | ₩71,407 | +2.62% | 14.9만 |
|---|
| 2025.11.24 | ₩68,581 | ₩70,523 | ₩67,751 | ₩69,318 | +1.07% | 36.8만 |
|---|
| 2025.11.21 | ₩64,791 | ₩68,943 | ₩64,791 | ₩68,381 | +5.54% | 15.2만 |
|---|
| 2025.11.20 | ₩69,519 | ₩70,979 | ₩64,443 | ₩64,805 | -6.78% | 17.6만 |
|---|
| 2025.11.19 | ₩67,470 | ₩69,840 | ₩67,403 | ₩67,564 | +0.14% | 13.5만 |
|---|
| 2025.11.18 | ₩66,774 | ₩69,010 | ₩65,890 | ₩67,363 | +0.88% | 13.7만 |
|---|
| 2025.11.17 | ₩70,269 | ₩72,050 | ₩67,577 | ₩67,818 | -3.49% | 17.6만 |
|---|
| 2025.11.14 | ₩66,439 | ₩71,032 | ₩66,412 | ₩70,979 | +6.83% | 19.9만 |
|---|
| 2025.11.13 | ₩70,872 | ₩71,273 | ₩67,242 | ₩68,287 | -3.65% | 12.6만 |
|---|
| 2025.11.12 | ₩70,403 | ₩73,670 | ₩70,122 | ₩71,206 | +1.14% | 21만 |
|---|
| 2025.11.11 | ₩70,081 | ₩71,126 | ₩68,702 | ₩70,162 | +0.11% | 17.4만 |
|---|
| 2025.11.10 | ₩71,769 | ₩72,639 | ₩70,068 | ₩70,443 | -1.85% | 18.5만 |
|---|
| 2025.11.07 | ₩67,644 | ₩70,751 | ₩66,479 | ₩69,988 | +3.46% | 25.5만 |
|---|
| 2025.11.06 | ₩68,769 | ₩68,769 | ₩59,327 | ₩67,657 | -1.62% | 57.9만 |
|---|
| 2025.11.05 | ₩71,983 | ₩74,380 | ₩71,086 | ₩71,662 | -0.45% | 30.9만 |
|---|
| 2025.11.04 | ₩73,054 | ₩74,086 | ₩70,510 | ₩71,889 | -1.59% | 19.9만 |
|---|
| 2025.11.03 | ₩73,443 | ₩75,304 | ₩71,662 | ₩75,197 | +2.39% | 20.4만 |
|---|
| 2025.10.31 | ₩74,541 | ₩75,666 | ₩72,519 | ₩73,229 | -1.76% | 20만 |
|---|
| 2025.10.30 | ₩74,728 | ₩77,434 | ₩73,028 | ₩73,657 | -1.43% | 22.8만 |
|---|
| 2025.10.29 | ₩73,362 | ₩77,849 | ₩72,800 | ₩75,920 | +3.49% | 34.2만 |
|---|
| 2025.10.28 | ₩72,760 | ₩74,688 | ₩71,876 | ₩72,746 | -0.02% | 15.2만 |
|---|
| 2025.10.27 | ₩74,045 | ₩76,322 | ₩72,425 | ₩72,599 | -1.95% | 16.6만 |
|---|
| 2025.10.24 | ₩76,309 | ₩76,336 | ₩73,376 | ₩73,537 | -3.63% | 21.7만 |
|---|
| 2025.10.23 | ₩68,327 | ₩74,929 | ₩68,327 | ₩74,728 | +9.37% | 38.9만 |
|---|
| 2025.10.22 | ₩69,278 | ₩69,372 | ₩67,363 | ₩68,300 | -1.41% | 17.4만 |
|---|
| 2025.10.21 | ₩69,023 | ₩70,028 | ₩67,885 | ₩69,291 | +0.39% | 12.4만 |
|---|
| 2025.10.20 | ₩66,251 | ₩68,702 | ₩66,211 | ₩68,367 | +3.19% | 15만 |
|---|
| 2025.10.17 | ₩65,126 | ₩66,265 | ₩64,001 | ₩65,957 | +1.27% | 25만 |
|---|
| 2025.10.16 | ₩71,273 | ₩71,809 | ₩66,358 | ₩66,465 | -6.75% | 30.4만 |
|---|
| 2025.10.15 | ₩71,113 | ₩71,715 | ₩69,398 | ₩71,260 | +0.21% | 36.6만 |
|---|
| 2025.10.14 | ₩63,332 | ₩69,639 | ₩62,341 | ₩69,331 | +9.47% | 39.2만 |
|---|
| 2025.10.13 | ₩62,274 | ₩64,711 | ₩62,019 | ₩64,617 | +3.76% | 19.7만 |
|---|
| 2025.10.10 | ₩64,095 | ₩65,622 | ₩61,443 | ₩61,484 | -4.07% | 51만 |
|---|