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 | ₩145,862 | ₩149,044 | ₩145,153 | ₩146,972 | +0.76% | 18.5만 |
| 2026.10.08 | ₩149,539 | ₩149,766 | ₩142,385 | ₩145,260 | -2.86% | 21.7만 |
| 2026.10.07 | ₩155,048 | ₩155,048 | ₩149,258 | ₩151,545 | -2.26% | 31.3만 |
| 2026.10.06 | ₩160,678 | ₩161,079 | ₩156,533 | ₩156,773 | -2.43% | 15.7만 |
| 2026.10.05 | ₩158,819 | ₩161,213 | ₩156,065 | ₩158,632 | -0.12% | 14.1만 |
| 2026.10.02 | ₩157,161 | ₩162,363 | ₩157,161 | ₩158,191 | +0.66% | 20.3만 |
| 2026.10.01 | ₩149,232 | ₩156,359 | ₩143,187 | ₩155,048 | +3.90% | 21만 |
| 2026.09.30 | ₩149,766 | ₩150,957 | ₩147,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩149,232 |
| -0.36% |
| 30.9만 |
| 2026.09.29 | ₩154,527 | ₩157,161 | ₩147,132 | ₩149,900 | -2.99% | 20.7만 |
|---|
| 2026.09.28 | ₩153,725 | ₩155,744 | ₩150,850 | ₩152,989 | -0.48% | 15.7만 |
|---|
| 2026.09.25 | ₩151,959 | ₩155,931 | ₩151,545 | ₩155,129 | +2.09% | 21.9만 |
|---|
| 2026.09.24 | ₩150,676 | ₩152,294 | ₩144,551 | ₩150,515 | -0.11% | 33.9만 |
|---|
| 2026.09.23 | ₩142,893 | ₩153,096 | ₩140,446 | ₩151,906 | +6.31% | 24.9만 |
|---|
| 2026.09.22 | ₩145,220 | ₩148,830 | ₩143,936 | ₩144,498 | -0.50% | 18.7만 |
|---|
| 2026.09.21 | ₩136,541 | ₩148,536 | ₩136,100 | ₩146,223 | +7.09% | 23.4만 |
|---|
| 2026.09.18 | ₩132,597 | ₩134,923 | ₩132,129 | ₩134,375 | +1.34% | 23.3만 |
|---|
| 2026.09.17 | ₩131,527 | ₩134,375 | ₩130,190 | ₩132,530 | +0.76% | 19.5만 |
|---|
| 2026.09.16 | ₩124,106 | ₩127,449 | ₩123,183 | ₩126,713 | +2.10% | 14만 |
|---|
| 2026.09.15 | ₩122,701 | ₩123,571 | ₩119,679 | ₩122,060 | -0.52% | 9.9만 |
|---|
| 2026.09.14 | ₩124,801 | ₩125,897 | ₩119,399 | ₩121,083 | -2.98% | 19.8만 |
|---|
| 2026.09.11 | ₩128,117 | ₩135,258 | ₩127,850 | ₩131,928 | +2.97% | 56.5만 |
|---|
| 2026.09.10 | ₩124,961 | ₩129,093 | ₩123,771 | ₩125,937 | +0.78% | 17.4만 |
|---|
| 2026.09.09 | ₩125,670 | ₩129,936 | ₩125,670 | ₩128,251 | +2.05% | 23.7만 |
|---|
| 2026.09.08 | ₩127,729 | ₩130,110 | ₩126,900 | ₩127,876 | +0.12% | 18.3만 |
|---|
| 2026.09.04 | ₩122,514 | ₩127,047 | ₩121,832 | ₩126,526 | +3.27% | 16.4만 |
|---|
| 2026.09.03 | ₩119,840 | ₩121,418 | ₩116,015 | ₩120,629 | +0.66% | 17.7만 |
|---|
| 2026.09.02 | ₩117,379 | ₩119,064 | ₩114,986 | ₩118,596 | +1.04% | 20.2만 |
|---|
| 2026.09.01 | ₩123,330 | ₩123,330 | ₩114,959 | ₩115,601 | -6.27% | 24만 |
|---|
| 2026.08.31 | ₩123,103 | ₩128,131 | ₩121,966 | ₩125,710 | +2.12% | 23.7만 |
|---|
| 2026.08.28 | ₩127,903 | ₩133,693 | ₩124,119 | ₩124,172 | -2.92% | 27.2만 |
|---|
| 2026.08.27 | ₩126,579 | ₩129,321 | ₩124,360 | ₩127,957 | +1.09% | 19.2만 |
|---|
| 2026.08.26 | ₩124,092 | ₩127,796 | ₩123,892 | ₩124,426 | +0.27% | 11.8만 |
|---|
| 2026.08.25 | ₩129,494 | ₩129,508 | ₩124,092 | ₩124,493 | -3.86% | 13.9만 |
|---|
| 2026.08.24 | ₩126,071 | ₩127,368 | ₩124,025 | ₩124,467 | -1.27% | 14.6만 |
|---|
| 2026.08.21 | ₩135,004 | ₩135,966 | ₩124,935 | ₩128,157 | -5.07% | 40.7만 |
|---|
| 2026.08.20 | ₩133,987 | ₩134,857 | ₩129,976 | ₩132,958 | -0.77% | 29.6만 |
|---|
| 2026.08.19 | ₩146,223 | ₩146,223 | ₩135,258 | ₩136,140 | -6.90% | 23.6만 |
|---|
| 2026.08.18 | ₩146,557 | ₩147,720 | ₩143,535 | ₩145,407 | -0.78% | 24.9만 |
|---|
| 2026.08.17 | ₩150,301 | ₩153,216 | ₩149,338 | ₩151,130 | +0.55% | 16.1만 |
|---|
| 2026.08.14 | ₩144,712 | ₩150,047 | ₩141,770 | ₩148,977 | +2.95% | 16.8만 |
|---|
| 2026.08.13 | ₩152,815 | ₩154,794 | ₩145,059 | ₩146,664 | -4.03% | 31.7만 |
|---|
| 2026.08.12 | ₩155,556 | ₩157,589 | ₩150,756 | ₩152,815 | -1.76% | 24.1만 |
|---|
| 2026.08.11 | ₩154,460 | ₩158,686 | ₩150,769 | ₩152,401 | -1.33% | 29.9만 |
|---|
| 2026.08.10 | ₩153,765 | ₩155,784 | ₩150,435 | ₩151,144 | -1.70% | 34.7만 |
|---|
| 2026.08.07 | ₩149,379 | ₩157,094 | ₩147,105 | ₩150,850 | +0.98% | 39.7만 |
|---|
| 2026.08.06 | ₩138,066 | ₩151,745 | ₩134,362 | ₩148,710 | +7.71% | 69.3만 |
|---|
| 2026.08.05 | ₩126,446 | ₩130,845 | ₩124,239 | ₩124,694 | -1.39% | 20.9만 |
|---|
| 2026.08.04 | ₩124,921 | ₩128,358 | ₩121,164 | ₩126,446 | +1.22% | 19.3만 |
|---|
| 2026.08.03 | ₩115,227 | ₩121,926 | ₩113,675 | ₩120,522 | +4.60% | 15.9만 |
|---|
| 2026.07.31 | ₩118,048 | ₩120,174 | ₩115,588 | ₩116,952 | -0.93% | 16.6만 |
|---|
| 2026.07.30 | ₩110,747 | ₩115,641 | ₩109,958 | ₩115,280 | +4.09% | 22.7만 |
|---|
| 2026.07.29 | ₩111,161 | ₩112,445 | ₩104,810 | ₩105,599 | -5.00% | 32.9만 |
|---|
| 2026.07.28 | ₩115,708 | ₩115,882 | ₩106,227 | ₩111,335 | -3.78% | 40.3만 |
|---|
| 2026.07.27 | ₩116,296 | ₩118,904 | ₩111,175 | ₩116,042 | -0.22% | 43.2만 |
|---|
| 2026.07.24 | ₩119,465 | ₩119,465 | ₩114,759 | ₩116,042 | -2.87% | 19.6만 |
|---|
| 2026.07.23 | ₩118,663 | ₩121,217 | ₩115,614 | ₩118,503 | -0.14% | 15.5만 |
|---|
| 2026.07.22 | ₩118,208 | ₩121,592 | ₩116,791 | ₩118,155 | -0.05% | 22.4만 |
|---|
| 2026.07.21 | ₩118,235 | ₩121,338 | ₩116,163 | ₩120,308 | +1.75% | 14.1만 |
|---|
| 2026.07.20 | ₩118,516 | ₩120,923 | ₩115,186 | ₩115,815 | -2.28% | 16.4만 |
|---|
| 2026.07.17 | ₩113,074 | ₩119,332 | ₩111,202 | ₩117,232 | +3.68% | 20.3만 |
|---|
| 2026.07.16 | ₩116,831 | ₩120,508 | ₩110,546 | ₩116,577 | -0.22% | 40.1만 |
|---|
| 2026.07.15 | ₩119,171 | ₩120,348 | ₩113,675 | ₩118,730 | -0.37% | 38.3만 |
|---|
| 2026.07.14 | ₩119,559 | ₩121,498 | ₩115,334 | ₩118,717 | -0.70% | 31.4만 |
|---|
| 2026.07.13 | ₩119,826 | ₩122,554 | ₩116,430 | ₩116,697 | -2.61% | 24.3만 |
|---|
| 2026.07.10 | ₩120,549 | ₩122,862 | ₩117,781 | ₩121,003 | +0.38% | 24.3만 |
|---|
| 2026.07.09 | ₩119,572 | ₩121,364 | ₩117,446 | ₩120,014 | +0.37% | 30.7만 |
|---|
| 2026.07.08 | ₩108,781 | ₩116,483 | ₩107,752 | ₩115,868 | +6.52% | 26.3만 |
|---|
| 2026.07.07 | ₩115,307 | ₩115,307 | ₩106,628 | ₩110,359 | -4.29% | 37.4만 |
|---|
| 2026.07.06 | ₩116,189 | ₩124,025 | ₩116,189 | ₩117,901 | +1.47% | 25.3만 |
|---|
| 2026.07.02 | ₩131,728 | ₩132,757 | ₩114,290 | ₩116,189 | -11.80% | 31만 |
|---|
| 2026.07.01 | ₩135,044 | ₩136,956 | ₩131,420 | ₩131,888 | -2.34% | 22.9만 |
|---|
| 2026.06.30 | ₩134,509 | ₩138,681 | ₩132,664 | ₩137,638 | +2.33% | 29.8만 |
|---|
| 2026.06.29 | ₩131,153 | ₩135,351 | ₩124,600 | ₩133,439 | +1.74% | 33.1만 |
|---|
| 2026.06.26 | ₩134,389 | ₩135,926 | ₩127,769 | ₩130,551 | -2.86% | 84.9만 |
|---|
| 2026.06.25 | ₩133,974 | ₩139,938 | ₩133,907 | ₩136,742 | +2.07% | 32.5만 |
|---|
| 2026.06.24 | ₩128,518 | ₩135,057 | ₩126,900 | ₩131,005 | +1.94% | 31.3만 |
|---|
| 2026.06.23 | ₩125,991 | ₩130,230 | ₩119,733 | ₩128,411 | +1.92% | 28.3만 |
|---|
| 2026.06.22 | ₩129,254 | ₩133,680 | ₩128,371 | ₩132,089 | +2.19% | 20.6만 |
|---|
| 2026.06.18 | ₩129,642 | ₩132,891 | ₩126,392 | ₩128,171 | -1.13% | 30.3만 |
|---|
| 2026.06.17 | ₩128,772 | ₩133,733 | ₩125,068 | ₩125,282 | -2.71% | 30.8만 |
|---|
| 2026.06.16 | ₩127,462 | ₩131,005 | ₩126,767 | ₩128,010 | +0.43% | 43.7만 |
|---|
| 2026.06.15 | ₩126,887 | ₩129,387 | ₩123,758 | ₩127,154 | +0.21% | 28.2만 |
|---|
| 2026.06.12 | ₩124,854 | ₩127,903 | ₩120,976 | ₩122,180 | -2.14% | 18.1만 |
|---|
| 2026.06.11 | ₩116,336 | ₩123,196 | ₩114,986 | ₩121,993 | +4.86% | 21.4만 |
|---|
| 2026.06.10 | ₩116,804 | ₩119,920 | ₩112,325 | ₩114,678 | -1.82% | 24.6만 |
|---|
| 2026.06.09 | ₩117,259 | ₩120,656 | ₩110,546 | ₩116,229 | -0.88% | 22.5만 |
|---|
| 2026.06.08 | ₩116,042 | ₩119,251 | ₩113,421 | ₩116,577 | +0.46% | 18.4만 |
|---|
| 2026.06.05 | ₩117,888 | ₩119,853 | ₩111,228 | ₩113,475 | -3.74% | 29.6만 |
|---|
| 2026.06.04 | ₩113,769 | ₩121,832 | ₩110,974 | ₩120,081 | +5.55% | 38.5만 |
|---|
| 2026.06.03 | ₩113,408 | ₩116,952 | ₩111,950 | ₩116,056 | +2.33% | 32.7만 |
|---|
| 2026.06.02 | ₩111,763 | ₩116,256 | ₩110,974 | ₩114,224 | +2.20% | 29.6만 |
|---|
| 2026.06.01 | ₩103,767 | ₩111,656 | ₩101,908 | ₩111,095 | +7.06% | 45.1만 |
|---|
| 2026.05.29 | ₩99,448 | ₩106,214 | ₩98,284 | ₩105,853 | +6.44% | 46.3만 |
|---|
| 2026.05.28 | ₩100,130 | ₩102,456 | ₩96,599 | ₩99,742 | -0.39% | 17.9만 |
|---|
| 2026.05.27 | ₩95,382 | ₩101,614 | ₩95,155 | ₩100,918 | +5.80% | 23.6만 |
|---|
| 2026.05.26 | ₩90,716 | ₩96,252 | ₩90,716 | ₩95,369 | +5.13% | 25.9만 |
|---|
| 2026.05.22 | ₩84,912 | ₩85,969 | ₩83,655 | ₩84,738 | -0.20% | 12.4만 |
|---|
| 2026.05.21 | ₩83,548 | ₩86,062 | ₩82,706 | ₩84,030 | +0.58% | 18만 |
|---|
| 2026.05.20 | ₩82,238 | ₩85,420 | ₩81,569 | ₩84,712 | +3.01% | 19.6만 |
|---|
| 2026.05.19 | ₩81,248 | ₩81,596 | ₩78,427 | ₩81,569 | +0.39% | 20.2만 |
|---|
| 2026.05.18 | ₩82,425 | ₩84,137 | ₩80,152 | ₩81,476 | -1.15% | 15.6만 |
|---|
| 2026.05.15 | ₩82,465 | ₩85,220 | ₩79,831 | ₩82,010 | -0.55% | 32.6만 |
|---|
| 2026.05.14 | ₩83,669 | ₩86,717 | ₩82,492 | ₩84,952 | +1.53% | 34.3만 |
|---|
| 2026.05.13 | ₩84,043 | ₩84,859 | ₩81,810 | ₩83,588 | -0.54% | 34만 |
|---|
| 2026.05.12 | ₩86,758 | ₩87,787 | ₩82,251 | ₩84,203 | -2.94% | 27.5만 |
|---|
| 2026.05.11 | ₩87,065 | ₩89,178 | ₩85,300 | ₩87,560 | +0.57% | 34.5만 |
|---|
| 2026.05.08 | ₩86,450 | ₩90,809 | ₩82,372 | ₩89,178 | +3.16% | 30.6만 |
|---|
| 2026.05.07 | ₩87,747 | ₩95,008 | ₩81,663 | ₩87,988 | +0.27% | 65만 |
|---|
| 2026.05.06 | ₩105,679 | ₩106,093 | ₩102,523 | ₩103,660 | -1.91% | 18.7만 |
|---|
| 2026.05.05 | ₩103,245 | ₩107,498 | ₩102,269 | ₩104,302 | +1.02% | 27.9만 |
|---|
| 2026.05.04 | ₩102,162 | ₩103,205 | ₩99,327 | ₩101,159 | -0.98% | 10.7만 |
|---|
| 2026.05.01 | ₩102,256 | ₩103,486 | ₩100,491 | ₩102,002 | -0.25% | 13만 |
|---|
| 2026.04.30 | ₩99,220 | ₩102,844 | ₩99,220 | ₩101,868 | +2.67% | 12.5만 |
|---|
| 2026.04.29 | ₩99,394 | ₩101,627 | ₩97,148 | ₩98,846 | -0.55% | 12.2만 |
|---|
| 2026.04.28 | ₩97,174 | ₩100,531 | ₩97,067 | ₩99,394 | +2.28% | 11.6만 |
|---|
| 2026.04.27 | ₩100,464 | ₩103,339 | ₩98,110 | ₩99,193 | -1.26% | 12.5만 |
|---|
| 2026.04.24 | ₩98,298 | ₩101,253 | ₩96,840 | ₩99,849 | +1.58% | 8.8만 |
|---|
| 2026.04.23 | ₩96,573 | ₩99,568 | ₩96,466 | ₩98,150 | +1.63% | 7.6만 |
|---|
| 2026.04.22 | ₩95,382 | ₩96,466 | ₩93,644 | ₩96,024 | +0.67% | 11만 |
|---|
| 2026.04.21 | ₩97,950 | ₩99,835 | ₩93,764 | ₩94,005 | -4.03% | 14.8만 |
|---|
| 2026.04.20 | ₩99,488 | ₩100,531 | ₩98,044 | ₩98,204 | -1.29% | 19.4만 |
|---|
| 2026.04.17 | ₩96,532 | ₩100,959 | ₩95,530 | ₩99,488 | +3.06% | 19.9만 |
|---|
| 2026.04.16 | ₩93,657 | ₩94,540 | ₩92,441 | ₩94,126 | +0.50% | 20.2만 |
|---|
| 2026.04.15 | ₩95,182 | ₩95,717 | ₩93,029 | ₩94,299 | -0.93% | 12.6만 |
|---|
| 2026.04.14 | ₩94,179 | ₩97,161 | ₩91,612 | ₩95,971 | +1.90% | 18.9만 |
|---|
| 2026.04.13 | ₩96,532 | ₩96,800 | ₩92,026 | ₩93,925 | -2.70% | 26.2만 |
|---|
| 2026.04.10 | ₩93,470 | ₩97,469 | ₩93,417 | ₩97,415 | +4.22% | 28.9만 |
|---|
| 2026.04.09 | ₩85,554 | ₩92,187 | ₩85,554 | ₩92,026 | +7.56% | 17.2만 |
|---|
| 2026.04.08 | ₩84,966 | ₩86,931 | ₩83,160 | ₩86,517 | +1.83% | 18만 |
|---|
| 2026.04.07 | ₩79,791 | ₩79,791 | ₩77,571 | ₩79,256 | -0.67% | 22.5만 |
|---|
| 2026.04.06 | ₩80,473 | ₩81,649 | ₩78,908 | ₩80,540 | +0.08% | 8.9만 |
|---|
| 2026.04.02 | ₩79,176 | ₩83,294 | ₩78,306 | ₩80,954 | +2.25% | 16.1만 |
|---|
| 2026.04.01 | ₩80,366 | ₩83,428 | ₩79,844 | ₩82,666 | +2.86% | 13.8만 |
|---|
| 2026.03.31 | ₩79,403 | ₩81,395 | ₩76,528 | ₩79,015 | -0.49% | 19.6만 |
|---|
| 2026.03.30 | ₩83,602 | ₩83,602 | ₩79,376 | ₩79,590 | -4.80% | 16.8만 |
|---|
| 2026.03.27 | ₩81,649 | ₩84,377 | ₩80,058 | ₩83,468 | +2.23% | 20.1만 |
|---|
| 2026.03.26 | ₩86,303 | ₩86,985 | ₩81,904 | ₩82,251 | -4.69% | 14만 |
|---|
| 2026.03.25 | ₩87,493 | ₩88,803 | ₩86,597 | ₩88,295 | +0.92% | 15만 |
|---|
| 2026.03.24 | ₩83,776 | ₩87,506 | ₩83,776 | ₩86,998 | +3.85% | 8.3만 |
|---|
| 2026.03.23 | ₩83,094 | ₩86,276 | ₩82,585 | ₩84,672 | +1.90% | 18.4만 |
|---|
| 2026.03.20 | ₩81,944 | ₩83,548 | ₩78,975 | ₩80,687 | -1.53% | 24.9만 |
|---|
| 2026.03.19 | ₩80,687 | ₩84,524 | ₩78,922 | ₩82,064 | +1.71% | 19.6만 |
|---|
| 2026.03.18 | ₩84,110 | ₩85,206 | ₩81,302 | ₩81,904 | -2.62% | 14.4만 |
|---|
| 2026.03.17 | ₩86,276 | ₩87,279 | ₩83,013 | ₩84,364 | -2.22% | 12.2만 |
|---|
| 2026.03.16 | ₩85,367 | ₩90,435 | ₩83,856 | ₩86,183 | +0.96% | 18.1만 |
|---|
| 2026.03.13 | ₩85,567 | ₩86,356 | ₩82,224 | ₩83,361 | -2.58% | 14만 |
|---|
| 2026.03.12 | ₩87,292 | ₩89,953 | ₩85,300 | ₩85,434 | -2.13% | 39만 |
|---|
| 2026.03.11 | ₩84,244 | ₩89,673 | ₩82,893 | ₩89,472 | +6.21% | 25만 |
|---|
| 2026.03.10 | ₩81,623 | ₩86,557 | ₩81,623 | ₩84,605 | +3.65% | 21.4만 |
|---|
| 2026.03.09 | ₩84,618 | ₩87,078 | ₩78,494 | ₩81,502 | -3.68% | 31.7만 |
|---|
| 2026.03.06 | ₩82,438 | ₩88,309 | ₩73,720 | ₩87,252 | +5.84% | 55.1만 |
|---|
| 2026.03.05 | ₩83,415 | ₩86,062 | ₩77,558 | ₩83,000 | -0.50% | 43만 |
|---|
| 2026.03.04 | ₩84,738 | ₩85,955 | ₩82,532 | ₩84,979 | +0.28% | 10.1만 |
|---|
| 2026.03.03 | ₩84,444 | ₩85,835 | ₩80,499 | ₩83,053 | -1.65% | 17.8만 |
|---|
| 2026.03.02 | ₩86,142 | ₩88,442 | ₩82,906 | ₩87,252 | +1.29% | 15.4만 |
|---|
| 2026.02.27 | ₩87,306 | ₩88,041 | ₩85,287 | ₩88,041 | +0.84% | 11.6만 |
|---|
| 2026.02.26 | ₩88,483 | ₩89,913 | ₩85,942 | ₩89,766 | +1.45% | 8.6만 |
|---|
| 2026.02.25 | ₩91,317 | ₩91,317 | ₩88,095 | ₩88,910 | -2.64% | 13.2만 |
|---|
| 2026.02.24 | ₩87,787 | ₩90,234 | ₩87,199 | ₩90,221 | +2.77% | 9.5만 |
|---|
| 2026.02.23 | ₩91,304 | ₩91,304 | ₩85,928 | ₩87,787 | -3.85% | 11.4만 |
|---|
| 2026.02.20 | ₩90,314 | ₩92,935 | ₩90,314 | ₩91,424 | +1.23% | 18.1만 |
|---|
| 2026.02.19 | ₩89,298 | ₩90,609 | ₩88,696 | ₩90,381 | +1.21% | 13.8만 |
|---|
| 2026.02.18 | ₩89,445 | ₩92,253 | ₩88,723 | ₩89,713 | +0.30% | 15.2만 |
|---|
| 2026.02.17 | ₩89,124 | ₩90,930 | ₩87,480 | ₩88,228 | -1.01% | 11.3만 |
|---|
| 2026.02.13 | ₩87,440 | ₩89,820 | ₩86,477 | ₩89,138 | +1.94% | 8.7만 |
|---|
| 2026.02.12 | ₩88,563 | ₩90,809 | ₩85,434 | ₩87,546 | -1.15% | 17만 |
|---|
| 2026.02.11 | ₩90,916 | ₩93,524 | ₩87,413 | ₩87,760 | -3.47% | 19.5만 |
|---|
| 2026.02.10 | ₩92,120 | ₩92,601 | ₩87,573 | ₩88,817 | -3.59% | 15.5만 |
|---|
| 2026.02.09 | ₩88,844 | ₩93,604 | ₩87,734 | ₩92,093 | +3.66% | 30.1만 |
|---|
| 2026.02.06 | ₩85,273 | ₩88,830 | ₩84,605 | ₩87,908 | +3.09% | 25.3만 |
|---|
| 2026.02.05 | ₩81,008 | ₩84,591 | ₩79,764 | ₩83,053 | +2.53% | 26.1만 |
|---|
| 2026.02.04 | ₩86,784 | ₩87,747 | ₩80,299 | ₩82,492 | -4.95% | 13.1만 |
|---|
| 2026.02.03 | ₩84,792 | ₩87,052 | ₩83,441 | ₩85,594 | +0.95% | 14.6만 |
|---|
| 2026.02.02 | ₩81,088 | ₩85,394 | ₩81,088 | ₩84,565 | +4.29% | 15.2만 |
|---|
| 2026.01.30 | ₩80,245 | ₩83,053 | ₩79,710 | ₩81,583 | +1.67% | 15만 |
|---|
| 2026.01.29 | ₩80,941 | ₩83,548 | ₩79,497 | ₩81,850 | +1.12% | 12.8만 |
|---|
| 2026.01.28 | ₩81,342 | ₩82,198 | ₩79,537 | ₩80,085 | -1.55% | 14.6만 |
|---|
| 2026.01.27 | ₩85,059 | ₩85,166 | ₩79,630 | ₩81,342 | -4.37% | 16만 |
|---|
| 2026.01.26 | ₩84,137 | ₩84,992 | ₩82,706 | ₩84,765 | +0.75% | 12.1만 |
|---|
| 2026.01.23 | ₩84,872 | ₩86,116 | ₩82,438 | ₩84,270 | -0.71% | 16만 |
|---|
| 2026.01.22 | ₩85,220 | ₩87,466 | ₩84,885 | ₩85,247 | +0.03% | 14.3만 |
|---|
| 2026.01.21 | ₩82,906 | ₩84,992 | ₩81,783 | ₩84,056 | +1.39% | 12.8만 |
|---|
| 2026.01.20 | ₩79,911 | ₩82,639 | ₩78,908 | ₩81,797 | +2.36% | 10만 |
|---|
| 2026.01.16 | ₩82,866 | ₩84,083 | ₩81,823 | ₩81,877 | -1.19% | 13.8만 |
|---|
| 2026.01.15 | ₩82,358 | ₩83,548 | ₩81,181 | ₩82,652 | +0.36% | 11만 |
|---|
| 2026.01.14 | ₩81,569 | ₩82,880 | ₩79,938 | ₩82,224 | +0.80% | 18.1만 |
|---|
| 2026.01.13 | ₩81,970 | ₩83,842 | ₩81,168 | ₩81,930 | -0.05% | 11.5만 |
|---|
| 2026.01.12 | ₩78,561 | ₩82,639 | ₩78,561 | ₩81,435 | +3.66% | 22.5만 |
|---|
| 2026.01.09 | ₩75,739 | ₩79,015 | ₩74,736 | ₩78,988 | +4.29% | 16.5만 |
|---|
| 2026.01.08 | ₩76,100 | ₩77,036 | ₩74,763 | ₩75,017 | -1.42% | 11.2만 |
|---|
| 2026.01.07 | ₩77,023 | ₩78,320 | ₩74,255 | ₩76,220 | -1.04% | 10.9만 |
|---|
| 2026.01.06 | ₩77,571 | ₩78,520 | ₩71,661 | ₩76,996 | -0.74% | 19만 |
|---|
| 2026.01.05 | ₩74,883 | ₩79,630 | ₩74,883 | ₩77,999 | +4.16% | 16.1만 |
|---|
| 2026.01.02 | ₩72,610 | ₩74,322 | ₩72,249 | ₩74,322 | +2.36% | 8.9만 |
|---|
| 2025.12.31 | ₩72,236 | ₩72,717 | ₩71,233 | ₩71,875 | -0.50% | 7.5만 |
|---|
| 2025.12.30 | ₩73,854 | ₩74,161 | ₩71,968 | ₩72,129 | -2.34% | 9.3만 |
|---|
| 2025.12.29 | ₩74,215 | ₩75,017 | ₩71,540 | ₩74,148 | -0.09% | 15.7만 |
|---|
| 2025.12.26 | ₩74,937 | ₩75,686 | ₩74,027 | ₩74,295 | -0.86% | 10.5만 |
|---|
| 2025.12.24 | ₩74,763 | ₩75,538 | ₩73,426 | ₩75,445 | +0.91% | 7.5만 |
|---|
| 2025.12.23 | ₩73,546 | ₩75,913 | ₩73,546 | ₩74,522 | +1.33% | 10.8만 |
|---|
| 2025.12.22 | ₩74,335 | ₩75,111 | ₩72,944 | ₩74,121 | -0.29% | 8.7만 |
|---|
| 2025.12.19 | ₩72,904 | ₩74,562 | ₩72,904 | ₩73,640 | +1.01% | 31.7만 |
|---|
| 2025.12.18 | ₩70,310 | ₩73,613 | ₩70,203 | ₩73,131 | +4.01% | 24.2만 |
|---|
| 2025.12.17 | ₩73,773 | ₩75,405 | ₩68,197 | ₩68,745 | -6.82% | 22만 |
|---|
| 2025.12.16 | ₩73,238 | ₩73,947 | ₩71,032 | ₩73,065 | -0.24% | 28.7만 |
|---|
| 2025.12.15 | ₩75,445 | ₩77,116 | ₩73,546 | ₩73,586 | -2.46% | 25.1만 |
|---|
| 2025.12.12 | ₩76,287 | ₩76,622 | ₩73,546 | ₩74,081 | -2.89% | 13.6만 |
|---|
| 2025.12.11 | ₩76,301 | ₩77,183 | ₩74,081 | ₩75,993 | -0.40% | 13.8만 |
|---|
| 2025.12.10 | ₩74,455 | ₩77,076 | ₩73,225 | ₩76,033 | +2.12% | 21.2만 |
|---|
| 2025.12.09 | ₩72,984 | ₩76,087 | ₩72,209 | ₩74,536 | +2.13% | 15.1만 |
|---|
| 2025.12.08 | ₩74,014 | ₩75,338 | ₩72,329 | ₩73,078 | -1.26% | 16.7만 |
|---|
| 2025.12.05 | ₩72,449 | ₩73,813 | ₩71,540 | ₩72,891 | +0.61% | 10.5만 |
|---|
| 2025.12.04 | ₩71,527 | ₩74,027 | ₩71,259 | ₩73,319 | +2.51% | 14.9만 |
|---|
| 2025.12.03 | ₩72,182 | ₩72,770 | ₩69,855 | ₩71,915 | -0.37% | 22.4만 |
|---|
| 2025.12.02 | ₩71,848 | ₩74,174 | ₩69,775 | ₩72,449 | +0.84% | 20.1만 |
|---|
| 2025.12.01 | ₩70,671 | ₩71,714 | ₩69,401 | ₩71,045 | +0.53% | 10.6만 |
|---|
| 2025.11.28 | ₩72,142 | ₩72,383 | ₩71,179 | ₩72,022 | -0.17% | 6.7만 |
|---|
| 2025.11.26 | ₩71,460 | ₩73,439 | ₩71,406 | ₩72,396 | +1.31% | 14.5만 |
|---|
| 2025.11.25 | ₩69,481 | ₩72,329 | ₩68,050 | ₩71,300 | +2.62% | 14.9만 |
|---|
| 2025.11.24 | ₩68,478 | ₩70,417 | ₩67,649 | ₩69,213 | +1.07% | 36.8만 |
|---|
| 2025.11.21 | ₩64,694 | ₩68,839 | ₩64,694 | ₩68,277 | +5.54% | 15.2만 |
|---|
| 2025.11.20 | ₩69,414 | ₩70,872 | ₩64,346 | ₩64,707 | -6.78% | 17.6만 |
|---|
| 2025.11.19 | ₩67,368 | ₩69,735 | ₩67,301 | ₩67,462 | +0.14% | 13.5만 |
|---|
| 2025.11.18 | ₩66,673 | ₩68,906 | ₩65,790 | ₩67,261 | +0.88% | 13.7만 |
|---|
| 2025.11.17 | ₩70,163 | ₩71,941 | ₩67,475 | ₩67,716 | -3.49% | 17.6만 |
|---|
| 2025.11.14 | ₩66,338 | ₩70,925 | ₩66,312 | ₩70,872 | +6.83% | 19.9만 |
|---|
| 2025.11.13 | ₩70,765 | ₩71,166 | ₩67,141 | ₩68,184 | -3.65% | 12.6만 |
|---|
| 2025.11.12 | ₩70,297 | ₩73,559 | ₩70,016 | ₩71,099 | +1.14% | 21만 |
|---|
| 2025.11.11 | ₩69,976 | ₩71,019 | ₩68,598 | ₩70,056 | +0.11% | 17.4만 |
|---|
| 2025.11.10 | ₩71,661 | ₩72,530 | ₩69,962 | ₩70,337 | -1.85% | 18.5만 |
|---|
| 2025.11.07 | ₩67,542 | ₩70,644 | ₩66,379 | ₩69,882 | +3.46% | 25.5만 |
|---|
| 2025.11.06 | ₩68,665 | ₩68,665 | ₩59,238 | ₩67,555 | -1.62% | 57.9만 |
|---|
| 2025.11.05 | ₩71,875 | ₩74,268 | ₩70,979 | ₩71,554 | -0.45% | 30.9만 |
|---|
| 2025.11.04 | ₩72,944 | ₩73,974 | ₩70,404 | ₩71,781 | -1.59% | 19.9만 |
|---|
| 2025.11.03 | ₩73,332 | ₩75,191 | ₩71,554 | ₩75,084 | +2.39% | 20.4만 |
|---|
| 2025.10.31 | ₩74,429 | ₩75,552 | ₩72,409 | ₩73,118 | -1.76% | 20만 |
|---|
| 2025.10.30 | ₩74,616 | ₩77,317 | ₩72,918 | ₩73,546 | -1.43% | 22.8만 |
|---|
| 2025.10.29 | ₩73,252 | ₩77,731 | ₩72,690 | ₩75,806 | +3.49% | 34.2만 |
|---|
| 2025.10.28 | ₩72,650 | ₩74,576 | ₩71,768 | ₩72,637 | -0.02% | 15.2만 |
|---|
| 2025.10.27 | ₩73,934 | ₩76,207 | ₩72,316 | ₩72,490 | -1.95% | 16.6만 |
|---|
| 2025.10.24 | ₩76,194 | ₩76,220 | ₩73,265 | ₩73,426 | -3.63% | 21.7만 |
|---|
| 2025.10.23 | ₩68,224 | ₩74,816 | ₩68,224 | ₩74,616 | +9.37% | 38.9만 |
|---|
| 2025.10.22 | ₩69,173 | ₩69,267 | ₩67,261 | ₩68,197 | -1.41% | 17.4만 |
|---|
| 2025.10.21 | ₩68,919 | ₩69,922 | ₩67,783 | ₩69,187 | +0.39% | 12.4만 |
|---|
| 2025.10.20 | ₩66,151 | ₩68,598 | ₩66,111 | ₩68,264 | +3.19% | 15만 |
|---|
| 2025.10.17 | ₩65,028 | ₩66,165 | ₩63,905 | ₩65,857 | +1.27% | 25만 |
|---|
| 2025.10.16 | ₩71,166 | ₩71,701 | ₩66,258 | ₩66,365 | -6.75% | 30.4만 |
|---|
| 2025.10.15 | ₩71,005 | ₩71,607 | ₩69,294 | ₩71,152 | +0.21% | 36.6만 |
|---|
| 2025.10.14 | ₩63,236 | ₩69,534 | ₩62,247 | ₩69,227 | +9.47% | 39.2만 |
|---|
| 2025.10.13 | ₩62,180 | ₩64,614 | ₩61,926 | ₩64,520 | +3.76% | 19.7만 |
|---|
| 2025.10.10 | ₩63,998 | ₩65,523 | ₩61,351 | ₩61,391 | -4.07% | 51만 |
|---|