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 | ₩145,718 | ₩148,897 | ₩145,010 | ₩146,827 | +0.76% | 18.5만 |
| 2026.10.08 | ₩149,391 | ₩149,619 | ₩142,245 | ₩145,117 | -2.86% | 21.7만 |
| 2026.10.07 | ₩154,895 | ₩154,895 | ₩149,111 | ₩151,395 | -2.26% | 31.3만 |
| 2026.10.06 | ₩160,519 | ₩160,920 | ₩156,378 | ₩156,619 | -2.43% | 15.7만 |
| 2026.10.05 | ₩158,662 | ₩161,054 | ₩155,911 | ₩158,475 | -0.12% | 14.1만 |
| 2026.10.02 | ₩157,006 | ₩162,203 | ₩157,006 | ₩158,035 | +0.66% | 20.3만 |
| 2026.10.01 | ₩149,084 | ₩156,204 | ₩143,046 | ₩154,895 | +3.90% | 21만 |
| 2026.09.30 | ₩149,619 | ₩150,807 | ₩147,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩149,084 |
| -0.36% |
| 30.9만 |
| 2026.09.29 | ₩154,374 | ₩157,006 | ₩146,987 | ₩149,752 | -2.99% | 20.7만 |
|---|
| 2026.09.28 | ₩153,573 | ₩155,590 | ₩150,701 | ₩152,838 | -0.48% | 15.7만 |
|---|
| 2026.09.25 | ₩151,809 | ₩155,777 | ₩151,395 | ₩154,975 | +2.09% | 21.9만 |
|---|
| 2026.09.24 | ₩150,527 | ₩152,143 | ₩144,409 | ₩150,367 | -0.11% | 33.9만 |
|---|
| 2026.09.23 | ₩142,752 | ₩152,945 | ₩140,307 | ₩151,756 | +6.31% | 24.9만 |
|---|
| 2026.09.22 | ₩145,077 | ₩148,683 | ₩143,794 | ₩144,355 | -0.50% | 18.7만 |
|---|
| 2026.09.21 | ₩136,407 | ₩148,390 | ₩135,966 | ₩146,078 | +7.09% | 23.4만 |
|---|
| 2026.09.18 | ₩132,466 | ₩134,790 | ₩131,998 | ₩134,243 | +1.34% | 23.3만 |
|---|
| 2026.09.17 | ₩131,397 | ₩134,243 | ₩130,061 | ₩132,399 | +0.76% | 19.5만 |
|---|
| 2026.09.16 | ₩123,983 | ₩127,323 | ₩123,061 | ₩126,588 | +2.10% | 14만 |
|---|
| 2026.09.15 | ₩122,580 | ₩123,449 | ₩119,561 | ₩121,939 | -0.52% | 9.9만 |
|---|
| 2026.09.14 | ₩124,678 | ₩125,773 | ₩119,281 | ₩120,964 | -2.98% | 19.8만 |
|---|
| 2026.09.11 | ₩127,991 | ₩135,124 | ₩127,723 | ₩131,798 | +2.97% | 56.5만 |
|---|
| 2026.09.10 | ₩124,838 | ₩128,966 | ₩123,649 | ₩125,813 | +0.78% | 17.4만 |
|---|
| 2026.09.09 | ₩125,546 | ₩129,807 | ₩125,546 | ₩128,124 | +2.05% | 23.7만 |
|---|
| 2026.09.08 | ₩127,603 | ₩129,981 | ₩126,775 | ₩127,750 | +0.12% | 18.3만 |
|---|
| 2026.09.04 | ₩122,393 | ₩126,922 | ₩121,712 | ₩126,401 | +3.27% | 16.4만 |
|---|
| 2026.09.03 | ₩119,722 | ₩121,298 | ₩115,901 | ₩120,510 | +0.66% | 17.7만 |
|---|
| 2026.09.02 | ₩117,264 | ₩118,947 | ₩114,872 | ₩118,479 | +1.04% | 20.2만 |
|---|
| 2026.09.01 | ₩123,208 | ₩123,208 | ₩114,846 | ₩115,487 | -6.27% | 24만 |
|---|
| 2026.08.31 | ₩122,981 | ₩128,004 | ₩121,846 | ₩125,586 | +2.12% | 23.7만 |
|---|
| 2026.08.28 | ₩127,777 | ₩133,561 | ₩123,996 | ₩124,050 | -2.92% | 27.2만 |
|---|
| 2026.08.27 | ₩126,454 | ₩129,193 | ₩124,237 | ₩127,830 | +1.09% | 19.2만 |
|---|
| 2026.08.26 | ₩123,970 | ₩127,670 | ₩123,769 | ₩124,304 | +0.27% | 11.8만 |
|---|
| 2026.08.25 | ₩129,367 | ₩129,380 | ₩123,970 | ₩124,370 | -3.86% | 13.9만 |
|---|
| 2026.08.24 | ₩125,947 | ₩127,243 | ₩123,903 | ₩124,344 | -1.27% | 14.6만 |
|---|
| 2026.08.21 | ₩134,870 | ₩135,832 | ₩124,811 | ₩128,031 | -5.07% | 40.7만 |
|---|
| 2026.08.20 | ₩133,855 | ₩134,723 | ₩129,848 | ₩132,827 | -0.77% | 29.6만 |
|---|
| 2026.08.19 | ₩146,078 | ₩146,078 | ₩135,124 | ₩136,006 | -6.90% | 23.6만 |
|---|
| 2026.08.18 | ₩146,412 | ₩147,575 | ₩143,393 | ₩145,264 | -0.78% | 24.9만 |
|---|
| 2026.08.17 | ₩150,153 | ₩153,065 | ₩149,191 | ₩150,981 | +0.55% | 16.1만 |
|---|
| 2026.08.14 | ₩144,569 | ₩149,899 | ₩141,630 | ₩148,830 | +2.95% | 16.8만 |
|---|
| 2026.08.13 | ₩152,664 | ₩154,641 | ₩144,916 | ₩146,519 | -4.03% | 31.7만 |
|---|
| 2026.08.12 | ₩155,403 | ₩157,433 | ₩150,607 | ₩152,664 | -1.76% | 24.1만 |
|---|
| 2026.08.11 | ₩154,308 | ₩158,529 | ₩150,620 | ₩152,250 | -1.33% | 29.9만 |
|---|
| 2026.08.10 | ₩153,613 | ₩155,630 | ₩150,287 | ₩150,995 | -1.70% | 34.7만 |
|---|
| 2026.08.07 | ₩149,231 | ₩156,939 | ₩146,960 | ₩150,701 | +0.98% | 39.7만 |
|---|
| 2026.08.06 | ₩137,930 | ₩151,596 | ₩134,229 | ₩148,563 | +7.71% | 69.3만 |
|---|
| 2026.08.05 | ₩126,321 | ₩130,716 | ₩124,117 | ₩124,571 | -1.39% | 20.9만 |
|---|
| 2026.08.04 | ₩124,798 | ₩128,231 | ₩121,044 | ₩126,321 | +1.22% | 19.3만 |
|---|
| 2026.08.03 | ₩115,113 | ₩121,806 | ₩113,563 | ₩120,403 | +4.60% | 15.9만 |
|---|
| 2026.07.31 | ₩117,931 | ₩120,056 | ₩115,473 | ₩116,836 | -0.93% | 16.6만 |
|---|
| 2026.07.30 | ₩110,638 | ₩115,527 | ₩109,849 | ₩115,166 | +4.09% | 22.7만 |
|---|
| 2026.07.29 | ₩111,052 | ₩112,334 | ₩104,706 | ₩105,494 | -5.00% | 32.9만 |
|---|
| 2026.07.28 | ₩115,594 | ₩115,767 | ₩106,122 | ₩111,225 | -3.78% | 40.3만 |
|---|
| 2026.07.27 | ₩116,181 | ₩118,786 | ₩111,065 | ₩115,928 | -0.22% | 43.2만 |
|---|
| 2026.07.24 | ₩119,348 | ₩119,348 | ₩114,645 | ₩115,928 | -2.87% | 19.6만 |
|---|
| 2026.07.23 | ₩118,546 | ₩121,098 | ₩115,500 | ₩118,386 | -0.14% | 15.5만 |
|---|
| 2026.07.22 | ₩118,092 | ₩121,472 | ₩116,676 | ₩118,038 | -0.05% | 22.4만 |
|---|
| 2026.07.21 | ₩118,119 | ₩121,218 | ₩116,048 | ₩120,189 | +1.75% | 14.1만 |
|---|
| 2026.07.20 | ₩118,399 | ₩120,804 | ₩115,073 | ₩115,701 | -2.28% | 16.4만 |
|---|
| 2026.07.17 | ₩112,962 | ₩119,214 | ₩111,092 | ₩117,117 | +3.68% | 20.3만 |
|---|
| 2026.07.16 | ₩116,716 | ₩120,390 | ₩110,437 | ₩116,462 | -0.22% | 40.1만 |
|---|
| 2026.07.15 | ₩119,054 | ₩120,229 | ₩113,563 | ₩118,613 | -0.37% | 38.3만 |
|---|
| 2026.07.14 | ₩119,441 | ₩121,378 | ₩115,220 | ₩118,599 | -0.70% | 31.4만 |
|---|
| 2026.07.13 | ₩119,708 | ₩122,433 | ₩116,315 | ₩116,582 | -2.61% | 24.3만 |
|---|
| 2026.07.10 | ₩120,430 | ₩122,741 | ₩117,664 | ₩120,884 | +0.38% | 24.3만 |
|---|
| 2026.07.09 | ₩119,454 | ₩121,244 | ₩117,330 | ₩119,895 | +0.37% | 30.7만 |
|---|
| 2026.07.08 | ₩108,674 | ₩116,369 | ₩107,645 | ₩115,754 | +6.52% | 26.3만 |
|---|
| 2026.07.07 | ₩115,193 | ₩115,193 | ₩106,523 | ₩110,250 | -4.29% | 37.4만 |
|---|
| 2026.07.06 | ₩116,075 | ₩123,903 | ₩116,075 | ₩117,785 | +1.47% | 25.3만 |
|---|
| 2026.07.02 | ₩131,598 | ₩132,626 | ₩114,178 | ₩116,075 | -11.80% | 31만 |
|---|
| 2026.07.01 | ₩134,911 | ₩136,821 | ₩131,290 | ₩131,758 | -2.34% | 22.9만 |
|---|
| 2026.06.30 | ₩134,376 | ₩138,544 | ₩132,533 | ₩137,502 | +2.33% | 29.8만 |
|---|
| 2026.06.29 | ₩131,023 | ₩135,218 | ₩124,477 | ₩133,307 | +1.74% | 33.1만 |
|---|
| 2026.06.26 | ₩134,256 | ₩135,792 | ₩127,643 | ₩130,422 | -2.86% | 84.9만 |
|---|
| 2026.06.25 | ₩133,842 | ₩139,800 | ₩133,775 | ₩136,607 | +2.07% | 32.5만 |
|---|
| 2026.06.24 | ₩128,391 | ₩134,924 | ₩126,775 | ₩130,876 | +1.94% | 31.3만 |
|---|
| 2026.06.23 | ₩125,867 | ₩130,101 | ₩119,615 | ₩128,285 | +1.92% | 28.3만 |
|---|
| 2026.06.22 | ₩129,126 | ₩133,548 | ₩128,244 | ₩131,958 | +2.19% | 20.6만 |
|---|
| 2026.06.18 | ₩129,514 | ₩132,760 | ₩126,267 | ₩128,044 | -1.13% | 30.3만 |
|---|
| 2026.06.17 | ₩128,645 | ₩133,601 | ₩124,945 | ₩125,159 | -2.71% | 30.8만 |
|---|
| 2026.06.16 | ₩127,336 | ₩130,876 | ₩126,641 | ₩127,884 | +0.43% | 43.7만 |
|---|
| 2026.06.15 | ₩126,762 | ₩129,260 | ₩123,636 | ₩127,029 | +0.21% | 28.2만 |
|---|
| 2026.06.12 | ₩124,731 | ₩127,777 | ₩120,857 | ₩122,059 | -2.14% | 18.1만 |
|---|
| 2026.06.11 | ₩116,222 | ₩123,075 | ₩114,872 | ₩121,872 | +4.86% | 21.4만 |
|---|
| 2026.06.10 | ₩116,689 | ₩119,802 | ₩112,214 | ₩114,565 | -1.82% | 24.6만 |
|---|
| 2026.06.09 | ₩117,143 | ₩120,536 | ₩110,437 | ₩116,115 | -0.88% | 22.5만 |
|---|
| 2026.06.08 | ₩115,928 | ₩119,134 | ₩113,309 | ₩116,462 | +0.46% | 18.4만 |
|---|
| 2026.06.05 | ₩117,771 | ₩119,735 | ₩111,118 | ₩113,363 | -3.74% | 29.6만 |
|---|
| 2026.06.04 | ₩113,657 | ₩121,712 | ₩110,865 | ₩119,962 | +5.55% | 38.5만 |
|---|
| 2026.06.03 | ₩113,296 | ₩116,836 | ₩111,840 | ₩115,941 | +2.33% | 32.7만 |
|---|
| 2026.06.02 | ₩111,653 | ₩116,141 | ₩110,865 | ₩114,111 | +2.20% | 29.6만 |
|---|
| 2026.06.01 | ₩103,664 | ₩111,546 | ₩101,807 | ₩110,985 | +7.06% | 45.1만 |
|---|
| 2026.05.29 | ₩99,349 | ₩106,109 | ₩98,187 | ₩105,748 | +6.44% | 46.3만 |
|---|
| 2026.05.28 | ₩100,031 | ₩102,355 | ₩96,504 | ₩99,643 | -0.39% | 17.9만 |
|---|
| 2026.05.27 | ₩95,288 | ₩101,514 | ₩95,061 | ₩100,819 | +5.80% | 23.6만 |
|---|
| 2026.05.26 | ₩90,626 | ₩96,157 | ₩90,626 | ₩95,275 | +5.13% | 25.9만 |
|---|
| 2026.05.22 | ₩84,828 | ₩85,884 | ₩83,573 | ₩84,655 | -0.20% | 12.4만 |
|---|
| 2026.05.21 | ₩83,466 | ₩85,977 | ₩82,624 | ₩83,947 | +0.58% | 18만 |
|---|
| 2026.05.20 | ₩82,157 | ₩85,336 | ₩81,489 | ₩84,628 | +3.01% | 19.6만 |
|---|
| 2026.05.19 | ₩81,168 | ₩81,515 | ₩78,349 | ₩81,489 | +0.39% | 20.2만 |
|---|
| 2026.05.18 | ₩82,344 | ₩84,054 | ₩80,073 | ₩81,395 | -1.15% | 15.6만 |
|---|
| 2026.05.15 | ₩82,384 | ₩85,136 | ₩79,752 | ₩81,930 | -0.55% | 32.6만 |
|---|
| 2026.05.14 | ₩83,586 | ₩86,632 | ₩82,410 | ₩84,868 | +1.53% | 34.3만 |
|---|
| 2026.05.13 | ₩83,960 | ₩84,775 | ₩81,729 | ₩83,506 | -0.54% | 34만 |
|---|
| 2026.05.12 | ₩86,672 | ₩87,701 | ₩82,170 | ₩84,120 | -2.94% | 27.5만 |
|---|
| 2026.05.11 | ₩86,979 | ₩89,090 | ₩85,216 | ₩87,473 | +0.57% | 34.5만 |
|---|
| 2026.05.08 | ₩86,365 | ₩90,720 | ₩82,290 | ₩89,090 | +3.16% | 30.6만 |
|---|
| 2026.05.07 | ₩87,660 | ₩94,914 | ₩81,582 | ₩87,901 | +0.27% | 65만 |
|---|
| 2026.05.06 | ₩105,575 | ₩105,989 | ₩102,422 | ₩103,557 | -1.91% | 18.7만 |
|---|
| 2026.05.05 | ₩103,143 | ₩107,391 | ₩102,168 | ₩104,199 | +1.02% | 27.9만 |
|---|
| 2026.05.04 | ₩102,061 | ₩103,103 | ₩99,229 | ₩101,059 | -0.98% | 10.7만 |
|---|
| 2026.05.01 | ₩102,155 | ₩103,384 | ₩100,391 | ₩101,901 | -0.25% | 13만 |
|---|
| 2026.04.30 | ₩99,122 | ₩102,743 | ₩99,122 | ₩101,767 | +2.67% | 12.5만 |
|---|
| 2026.04.29 | ₩99,296 | ₩101,527 | ₩97,052 | ₩98,748 | -0.55% | 12.2만 |
|---|
| 2026.04.28 | ₩97,078 | ₩100,431 | ₩96,972 | ₩99,296 | +2.28% | 11.6만 |
|---|
| 2026.04.27 | ₩100,365 | ₩103,237 | ₩98,014 | ₩99,096 | -1.26% | 12.5만 |
|---|
| 2026.04.24 | ₩98,201 | ₩101,153 | ₩96,744 | ₩99,750 | +1.58% | 8.8만 |
|---|
| 2026.04.23 | ₩96,477 | ₩99,470 | ₩96,370 | ₩98,054 | +1.63% | 7.6만 |
|---|
| 2026.04.22 | ₩95,288 | ₩96,370 | ₩93,552 | ₩95,930 | +0.67% | 11만 |
|---|
| 2026.04.21 | ₩97,853 | ₩99,737 | ₩93,672 | ₩93,912 | -4.03% | 14.8만 |
|---|
| 2026.04.20 | ₩99,389 | ₩100,431 | ₩97,947 | ₩98,107 | -1.29% | 19.4만 |
|---|
| 2026.04.17 | ₩96,437 | ₩100,859 | ₩95,435 | ₩99,389 | +3.06% | 19.9만 |
|---|
| 2026.04.16 | ₩93,565 | ₩94,447 | ₩92,349 | ₩94,033 | +0.50% | 20.2만 |
|---|
| 2026.04.15 | ₩95,088 | ₩95,622 | ₩92,937 | ₩94,206 | -0.93% | 12.6만 |
|---|
| 2026.04.14 | ₩94,086 | ₩97,065 | ₩91,521 | ₩95,876 | +1.90% | 18.9만 |
|---|
| 2026.04.13 | ₩96,437 | ₩96,704 | ₩91,935 | ₩93,832 | -2.70% | 26.2만 |
|---|
| 2026.04.10 | ₩93,378 | ₩97,372 | ₩93,325 | ₩97,319 | +4.22% | 28.9만 |
|---|
| 2026.04.09 | ₩85,470 | ₩92,096 | ₩85,470 | ₩91,935 | +7.56% | 17.2만 |
|---|
| 2026.04.08 | ₩84,882 | ₩86,846 | ₩83,078 | ₩86,431 | +1.83% | 18만 |
|---|
| 2026.04.07 | ₩79,712 | ₩79,712 | ₩77,494 | ₩79,178 | -0.67% | 22.5만 |
|---|
| 2026.04.06 | ₩80,393 | ₩81,569 | ₩78,830 | ₩80,460 | +0.08% | 8.9만 |
|---|
| 2026.04.02 | ₩79,097 | ₩83,212 | ₩78,229 | ₩80,874 | +2.25% | 16.1만 |
|---|
| 2026.04.01 | ₩80,286 | ₩83,346 | ₩79,765 | ₩82,584 | +2.86% | 13.8만 |
|---|
| 2026.03.31 | ₩79,325 | ₩81,315 | ₩76,452 | ₩78,937 | -0.49% | 19.6만 |
|---|
| 2026.03.30 | ₩83,519 | ₩83,519 | ₩79,298 | ₩79,512 | -4.80% | 16.8만 |
|---|
| 2026.03.27 | ₩81,569 | ₩84,294 | ₩79,979 | ₩83,386 | +2.23% | 20.1만 |
|---|
| 2026.03.26 | ₩86,218 | ₩86,899 | ₩81,823 | ₩82,170 | -4.69% | 14만 |
|---|
| 2026.03.25 | ₩87,407 | ₩88,716 | ₩86,512 | ₩88,208 | +0.92% | 15만 |
|---|
| 2026.03.24 | ₩83,693 | ₩87,420 | ₩83,693 | ₩86,912 | +3.85% | 8.3만 |
|---|
| 2026.03.23 | ₩83,012 | ₩86,191 | ₩82,504 | ₩84,588 | +1.90% | 18.4만 |
|---|
| 2026.03.20 | ₩81,863 | ₩83,466 | ₩78,897 | ₩80,607 | -1.53% | 24.9만 |
|---|
| 2026.03.19 | ₩80,607 | ₩84,441 | ₩78,844 | ₩81,983 | +1.71% | 19.6만 |
|---|
| 2026.03.18 | ₩84,027 | ₩85,122 | ₩81,222 | ₩81,823 | -2.62% | 14.4만 |
|---|
| 2026.03.17 | ₩86,191 | ₩87,193 | ₩82,931 | ₩84,281 | -2.22% | 12.2만 |
|---|
| 2026.03.16 | ₩85,283 | ₩90,346 | ₩83,773 | ₩86,097 | +0.96% | 18.1만 |
|---|
| 2026.03.13 | ₩85,483 | ₩86,271 | ₩82,143 | ₩83,279 | -2.58% | 14만 |
|---|
| 2026.03.12 | ₩87,206 | ₩89,865 | ₩85,216 | ₩85,349 | -2.13% | 39만 |
|---|
| 2026.03.11 | ₩84,160 | ₩89,584 | ₩82,811 | ₩89,384 | +6.21% | 25만 |
|---|
| 2026.03.10 | ₩81,542 | ₩86,472 | ₩81,542 | ₩84,521 | +3.65% | 21.4만 |
|---|
| 2026.03.09 | ₩84,534 | ₩86,993 | ₩78,416 | ₩81,422 | -3.68% | 31.7만 |
|---|
| 2026.03.06 | ₩82,357 | ₩88,222 | ₩73,647 | ₩87,166 | +5.84% | 55.1만 |
|---|
| 2026.03.05 | ₩83,332 | ₩85,977 | ₩77,481 | ₩82,918 | -0.50% | 43만 |
|---|
| 2026.03.04 | ₩84,655 | ₩85,870 | ₩82,451 | ₩84,895 | +0.28% | 10.1만 |
|---|
| 2026.03.03 | ₩84,361 | ₩85,750 | ₩80,420 | ₩82,972 | -1.65% | 17.8만 |
|---|
| 2026.03.02 | ₩86,057 | ₩88,355 | ₩82,825 | ₩87,166 | +1.29% | 15.4만 |
|---|
| 2026.02.27 | ₩87,220 | ₩87,954 | ₩85,202 | ₩87,954 | +0.84% | 11.6만 |
|---|
| 2026.02.26 | ₩88,395 | ₩89,825 | ₩85,857 | ₩89,678 | +1.45% | 8.6만 |
|---|
| 2026.02.25 | ₩91,227 | ₩91,227 | ₩88,008 | ₩88,823 | -2.64% | 13.2만 |
|---|
| 2026.02.24 | ₩87,701 | ₩90,145 | ₩87,113 | ₩90,132 | +2.77% | 9.5만 |
|---|
| 2026.02.23 | ₩91,214 | ₩91,214 | ₩85,844 | ₩87,701 | -3.85% | 11.4만 |
|---|
| 2026.02.20 | ₩90,225 | ₩92,844 | ₩90,225 | ₩91,334 | +1.23% | 18.1만 |
|---|
| 2026.02.19 | ₩89,210 | ₩90,519 | ₩88,609 | ₩90,292 | +1.21% | 13.8만 |
|---|
| 2026.02.18 | ₩89,357 | ₩92,162 | ₩88,636 | ₩89,624 | +0.30% | 15.2만 |
|---|
| 2026.02.17 | ₩89,036 | ₩90,840 | ₩87,393 | ₩88,141 | -1.01% | 11.3만 |
|---|
| 2026.02.13 | ₩87,353 | ₩89,731 | ₩86,391 | ₩89,050 | +1.94% | 8.7만 |
|---|
| 2026.02.12 | ₩88,475 | ₩90,720 | ₩85,349 | ₩87,460 | -1.15% | 17만 |
|---|
| 2026.02.11 | ₩90,826 | ₩93,431 | ₩87,326 | ₩87,674 | -3.47% | 19.5만 |
|---|
| 2026.02.10 | ₩92,029 | ₩92,510 | ₩87,487 | ₩88,729 | -3.59% | 15.5만 |
|---|
| 2026.02.09 | ₩88,756 | ₩93,512 | ₩87,647 | ₩92,002 | +3.66% | 30.1만 |
|---|
| 2026.02.06 | ₩85,189 | ₩88,743 | ₩84,521 | ₩87,821 | +3.09% | 25.3만 |
|---|
| 2026.02.05 | ₩80,928 | ₩84,508 | ₩79,685 | ₩82,972 | +2.53% | 26.1만 |
|---|
| 2026.02.04 | ₩86,699 | ₩87,660 | ₩80,220 | ₩82,410 | -4.95% | 13.1만 |
|---|
| 2026.02.03 | ₩84,708 | ₩86,966 | ₩83,359 | ₩85,510 | +0.95% | 14.6만 |
|---|
| 2026.02.02 | ₩81,008 | ₩85,309 | ₩81,008 | ₩84,481 | +4.29% | 15.2만 |
|---|
| 2026.01.30 | ₩80,166 | ₩82,972 | ₩79,632 | ₩81,502 | +1.67% | 15만 |
|---|
| 2026.01.29 | ₩80,861 | ₩83,466 | ₩79,418 | ₩81,769 | +1.12% | 12.8만 |
|---|
| 2026.01.28 | ₩81,262 | ₩82,117 | ₩79,458 | ₩80,006 | -1.55% | 14.6만 |
|---|
| 2026.01.27 | ₩84,975 | ₩85,082 | ₩79,552 | ₩81,262 | -4.37% | 16만 |
|---|
| 2026.01.26 | ₩84,054 | ₩84,909 | ₩82,624 | ₩84,681 | +0.75% | 12.1만 |
|---|
| 2026.01.23 | ₩84,788 | ₩86,031 | ₩82,357 | ₩84,187 | -0.71% | 16만 |
|---|
| 2026.01.22 | ₩85,136 | ₩87,380 | ₩84,802 | ₩85,162 | +0.03% | 14.3만 |
|---|
| 2026.01.21 | ₩82,825 | ₩84,909 | ₩81,702 | ₩83,973 | +1.39% | 12.8만 |
|---|
| 2026.01.20 | ₩79,832 | ₩82,557 | ₩78,830 | ₩81,716 | +2.36% | 10만 |
|---|
| 2026.01.16 | ₩82,784 | ₩84,000 | ₩81,742 | ₩81,796 | -1.19% | 13.8만 |
|---|
| 2026.01.15 | ₩82,277 | ₩83,466 | ₩81,101 | ₩82,571 | +0.36% | 11만 |
|---|
| 2026.01.14 | ₩81,489 | ₩82,798 | ₩79,859 | ₩82,143 | +0.80% | 18.1만 |
|---|
| 2026.01.13 | ₩81,889 | ₩83,760 | ₩81,088 | ₩81,849 | -0.05% | 11.5만 |
|---|
| 2026.01.12 | ₩78,483 | ₩82,557 | ₩78,483 | ₩81,355 | +3.66% | 22.5만 |
|---|
| 2026.01.09 | ₩75,664 | ₩78,937 | ₩74,662 | ₩78,910 | +4.29% | 16.5만 |
|---|
| 2026.01.08 | ₩76,025 | ₩76,960 | ₩74,689 | ₩74,943 | -1.42% | 11.2만 |
|---|
| 2026.01.07 | ₩76,947 | ₩78,242 | ₩74,181 | ₩76,145 | -1.04% | 10.9만 |
|---|
| 2026.01.06 | ₩77,494 | ₩78,443 | ₩71,590 | ₩76,920 | -0.74% | 19만 |
|---|
| 2026.01.05 | ₩74,809 | ₩79,552 | ₩74,809 | ₩77,922 | +4.16% | 16.1만 |
|---|
| 2026.01.02 | ₩72,538 | ₩74,248 | ₩72,178 | ₩74,248 | +2.36% | 8.9만 |
|---|
| 2025.12.31 | ₩72,164 | ₩72,645 | ₩71,162 | ₩71,804 | -0.50% | 7.5만 |
|---|
| 2025.12.30 | ₩73,781 | ₩74,088 | ₩71,897 | ₩72,057 | -2.34% | 9.3만 |
|---|
| 2025.12.29 | ₩74,141 | ₩74,943 | ₩71,470 | ₩74,075 | -0.09% | 15.7만 |
|---|
| 2025.12.26 | ₩74,863 | ₩75,611 | ₩73,954 | ₩74,221 | -0.86% | 10.5만 |
|---|
| 2025.12.24 | ₩74,689 | ₩75,464 | ₩73,353 | ₩75,370 | +0.91% | 7.5만 |
|---|
| 2025.12.23 | ₩73,473 | ₩75,838 | ₩73,473 | ₩74,449 | +1.33% | 10.8만 |
|---|
| 2025.12.22 | ₩74,262 | ₩75,036 | ₩72,872 | ₩74,048 | -0.29% | 8.7만 |
|---|
| 2025.12.19 | ₩72,832 | ₩74,489 | ₩72,832 | ₩73,567 | +1.01% | 31.7만 |
|---|
| 2025.12.18 | ₩70,241 | ₩73,540 | ₩70,134 | ₩73,059 | +4.01% | 24.2만 |
|---|
| 2025.12.17 | ₩73,700 | ₩75,330 | ₩68,130 | ₩68,678 | -6.82% | 22만 |
|---|
| 2025.12.16 | ₩73,166 | ₩73,874 | ₩70,962 | ₩72,992 | -0.24% | 28.7만 |
|---|
| 2025.12.15 | ₩75,370 | ₩77,040 | ₩73,473 | ₩73,513 | -2.46% | 25.1만 |
|---|
| 2025.12.12 | ₩76,212 | ₩76,546 | ₩73,473 | ₩74,008 | -2.89% | 13.6만 |
|---|
| 2025.12.11 | ₩76,225 | ₩77,107 | ₩74,008 | ₩75,918 | -0.40% | 13.8만 |
|---|
| 2025.12.10 | ₩74,382 | ₩77,000 | ₩73,153 | ₩75,958 | +2.12% | 21.2만 |
|---|
| 2025.12.09 | ₩72,912 | ₩76,012 | ₩72,138 | ₩74,462 | +2.13% | 15.1만 |
|---|
| 2025.12.08 | ₩73,941 | ₩75,263 | ₩72,258 | ₩73,006 | -1.26% | 16.7만 |
|---|
| 2025.12.05 | ₩72,378 | ₩73,741 | ₩71,470 | ₩72,819 | +0.61% | 10.5만 |
|---|
| 2025.12.04 | ₩71,456 | ₩73,954 | ₩71,189 | ₩73,246 | +2.51% | 14.9만 |
|---|
| 2025.12.03 | ₩72,111 | ₩72,699 | ₩69,786 | ₩71,844 | -0.37% | 22.4만 |
|---|
| 2025.12.02 | ₩71,777 | ₩74,101 | ₩69,706 | ₩72,378 | +0.84% | 20.1만 |
|---|
| 2025.12.01 | ₩70,601 | ₩71,643 | ₩69,332 | ₩70,975 | +0.53% | 10.6만 |
|---|
| 2025.11.28 | ₩72,071 | ₩72,311 | ₩71,109 | ₩71,950 | -0.17% | 6.7만 |
|---|
| 2025.11.26 | ₩71,389 | ₩73,367 | ₩71,336 | ₩72,325 | +1.31% | 14.5만 |
|---|
| 2025.11.25 | ₩69,412 | ₩72,258 | ₩67,983 | ₩71,229 | +2.62% | 14.9만 |
|---|
| 2025.11.24 | ₩68,410 | ₩70,347 | ₩67,582 | ₩69,145 | +1.07% | 36.8만 |
|---|
| 2025.11.21 | ₩64,630 | ₩68,771 | ₩64,630 | ₩68,210 | +5.54% | 15.2만 |
|---|
| 2025.11.20 | ₩69,346 | ₩70,802 | ₩64,283 | ₩64,643 | -6.78% | 17.6만 |
|---|
| 2025.11.19 | ₩67,302 | ₩69,666 | ₩67,235 | ₩67,395 | +0.14% | 13.5만 |
|---|
| 2025.11.18 | ₩66,607 | ₩68,838 | ₩65,725 | ₩67,195 | +0.88% | 13.7만 |
|---|
| 2025.11.17 | ₩70,094 | ₩71,870 | ₩67,409 | ₩67,649 | -3.49% | 17.6만 |
|---|
| 2025.11.14 | ₩66,273 | ₩70,855 | ₩66,246 | ₩70,802 | +6.83% | 19.9만 |
|---|
| 2025.11.13 | ₩70,695 | ₩71,096 | ₩67,075 | ₩68,117 | -3.65% | 12.6만 |
|---|
| 2025.11.12 | ₩70,227 | ₩73,487 | ₩69,947 | ₩71,029 | +1.14% | 21만 |
|---|
| 2025.11.11 | ₩69,907 | ₩70,949 | ₩68,531 | ₩69,987 | +0.11% | 17.4만 |
|---|
| 2025.11.10 | ₩71,590 | ₩72,458 | ₩69,893 | ₩70,267 | -1.85% | 18.5만 |
|---|
| 2025.11.07 | ₩67,475 | ₩70,575 | ₩66,313 | ₩69,813 | +3.46% | 25.5만 |
|---|
| 2025.11.06 | ₩68,597 | ₩68,597 | ₩59,179 | ₩67,489 | -1.62% | 57.9만 |
|---|
| 2025.11.05 | ₩71,804 | ₩74,195 | ₩70,909 | ₩71,483 | -0.45% | 30.9만 |
|---|
| 2025.11.04 | ₩72,872 | ₩73,901 | ₩70,334 | ₩71,710 | -1.59% | 19.9만 |
|---|
| 2025.11.03 | ₩73,260 | ₩75,117 | ₩71,483 | ₩75,010 | +2.39% | 20.4만 |
|---|
| 2025.10.31 | ₩74,355 | ₩75,477 | ₩72,338 | ₩73,046 | -1.76% | 20만 |
|---|
| 2025.10.30 | ₩74,542 | ₩77,241 | ₩72,846 | ₩73,473 | -1.43% | 22.8만 |
|---|
| 2025.10.29 | ₩73,180 | ₩77,655 | ₩72,618 | ₩75,731 | +3.49% | 34.2만 |
|---|
| 2025.10.28 | ₩72,578 | ₩74,502 | ₩71,697 | ₩72,565 | -0.02% | 15.2만 |
|---|
| 2025.10.27 | ₩73,861 | ₩76,132 | ₩72,244 | ₩72,418 | -1.95% | 16.6만 |
|---|
| 2025.10.24 | ₩76,118 | ₩76,145 | ₩73,193 | ₩73,353 | -3.63% | 21.7만 |
|---|
| 2025.10.23 | ₩68,157 | ₩74,742 | ₩68,157 | ₩74,542 | +9.37% | 38.9만 |
|---|
| 2025.10.22 | ₩69,105 | ₩69,199 | ₩67,195 | ₩68,130 | -1.41% | 17.4만 |
|---|
| 2025.10.21 | ₩68,851 | ₩69,853 | ₩67,716 | ₩69,118 | +0.39% | 12.4만 |
|---|
| 2025.10.20 | ₩66,086 | ₩68,531 | ₩66,046 | ₩68,197 | +3.19% | 15만 |
|---|
| 2025.10.17 | ₩64,964 | ₩66,099 | ₩63,842 | ₩65,792 | +1.27% | 25만 |
|---|
| 2025.10.16 | ₩71,096 | ₩71,630 | ₩66,193 | ₩66,300 | -6.75% | 30.4만 |
|---|
| 2025.10.15 | ₩70,935 | ₩71,536 | ₩69,225 | ₩71,082 | +0.21% | 36.6만 |
|---|
| 2025.10.14 | ₩63,174 | ₩69,466 | ₩62,185 | ₩69,159 | +9.47% | 39.2만 |
|---|
| 2025.10.13 | ₩62,118 | ₩64,550 | ₩61,865 | ₩64,456 | +3.76% | 19.7만 |
|---|
| 2025.10.10 | ₩63,935 | ₩65,458 | ₩61,290 | ₩61,330 | -4.07% | 51만 |
|---|