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 | ₩145,883 | ₩149,065 | ₩145,174 | ₩146,993 | +0.76% | 18.5만 |
| 2026.10.08 | ₩149,560 | ₩149,788 | ₩142,405 | ₩145,281 | -2.86% | 21.7만 |
| 2026.10.07 | ₩155,070 | ₩155,070 | ₩149,279 | ₩151,566 | -2.26% | 31.3만 |
| 2026.10.06 | ₩160,701 | ₩161,102 | ₩156,555 | ₩156,796 | -2.43% | 15.7만 |
| 2026.10.05 | ₩158,842 | ₩161,236 | ₩156,087 | ₩158,655 | -0.12% | 14.1만 |
| 2026.10.02 | ₩157,183 | ₩162,386 | ₩157,183 | ₩158,213 | +0.66% | 20.3만 |
| 2026.10.01 | ₩149,253 | ₩156,381 | ₩143,208 | ₩155,070 | +3.90% | 21만 |
| 2026.09.30 | ₩149,788 | ₩150,978 | ₩147,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩149,253 |
| -0.36% |
| 30.9만 |
| 2026.09.29 | ₩154,549 | ₩157,183 | ₩147,153 | ₩149,921 | -2.99% | 20.7만 |
|---|
| 2026.09.28 | ₩153,746 | ₩155,766 | ₩150,871 | ₩153,011 | -0.48% | 15.7만 |
|---|
| 2026.09.25 | ₩151,981 | ₩155,953 | ₩151,566 | ₩155,151 | +2.09% | 21.9만 |
|---|
| 2026.09.24 | ₩150,697 | ₩152,315 | ₩144,572 | ₩150,537 | -0.11% | 33.9만 |
|---|
| 2026.09.23 | ₩142,913 | ₩153,118 | ₩140,466 | ₩151,928 | +6.31% | 24.9만 |
|---|
| 2026.09.22 | ₩145,241 | ₩148,852 | ₩143,957 | ₩144,518 | -0.50% | 18.7만 |
|---|
| 2026.09.21 | ₩136,561 | ₩148,557 | ₩136,120 | ₩146,244 | +7.09% | 23.4만 |
|---|
| 2026.09.18 | ₩132,616 | ₩134,943 | ₩132,148 | ₩134,394 | +1.34% | 23.3만 |
|---|
| 2026.09.17 | ₩131,546 | ₩134,394 | ₩130,208 | ₩132,549 | +0.76% | 19.5만 |
|---|
| 2026.09.16 | ₩124,123 | ₩127,467 | ₩123,200 | ₩126,731 | +2.10% | 14만 |
|---|
| 2026.09.15 | ₩122,719 | ₩123,588 | ₩119,696 | ₩122,077 | -0.52% | 9.9만 |
|---|
| 2026.09.14 | ₩124,819 | ₩125,915 | ₩119,416 | ₩121,101 | -2.98% | 19.8만 |
|---|
| 2026.09.11 | ₩128,135 | ₩135,277 | ₩127,868 | ₩131,947 | +2.97% | 56.5만 |
|---|
| 2026.09.10 | ₩124,979 | ₩129,112 | ₩123,789 | ₩125,955 | +0.78% | 17.4만 |
|---|
| 2026.09.09 | ₩125,688 | ₩129,954 | ₩125,688 | ₩128,269 | +2.05% | 23.7만 |
|---|
| 2026.09.08 | ₩127,747 | ₩130,128 | ₩126,918 | ₩127,895 | +0.12% | 18.3만 |
|---|
| 2026.09.04 | ₩122,532 | ₩127,065 | ₩121,850 | ₩126,544 | +3.27% | 16.4만 |
|---|
| 2026.09.03 | ₩119,857 | ₩121,435 | ₩116,032 | ₩120,646 | +0.66% | 17.7만 |
|---|
| 2026.09.02 | ₩117,396 | ₩119,081 | ₩115,002 | ₩118,613 | +1.04% | 20.2만 |
|---|
| 2026.09.01 | ₩123,347 | ₩123,347 | ₩114,975 | ₩115,617 | -6.27% | 24만 |
|---|
| 2026.08.31 | ₩123,120 | ₩128,149 | ₩121,983 | ₩125,728 | +2.12% | 23.7만 |
|---|
| 2026.08.28 | ₩127,921 | ₩133,712 | ₩124,137 | ₩124,190 | -2.92% | 27.2만 |
|---|
| 2026.08.27 | ₩126,597 | ₩129,339 | ₩124,377 | ₩127,975 | +1.09% | 19.2만 |
|---|
| 2026.08.26 | ₩124,110 | ₩127,814 | ₩123,909 | ₩124,444 | +0.27% | 11.8만 |
|---|
| 2026.08.25 | ₩129,513 | ₩129,526 | ₩124,110 | ₩124,511 | -3.86% | 13.9만 |
|---|
| 2026.08.24 | ₩126,089 | ₩127,386 | ₩124,043 | ₩124,484 | -1.27% | 14.6만 |
|---|
| 2026.08.21 | ₩135,023 | ₩135,986 | ₩124,952 | ₩128,175 | -5.07% | 40.7만 |
|---|
| 2026.08.20 | ₩134,006 | ₩134,876 | ₩129,994 | ₩132,977 | -0.77% | 29.6만 |
|---|
| 2026.08.19 | ₩146,244 | ₩146,244 | ₩135,277 | ₩136,160 | -6.90% | 23.6만 |
|---|
| 2026.08.18 | ₩146,578 | ₩147,741 | ₩143,555 | ₩145,428 | -0.78% | 24.9만 |
|---|
| 2026.08.17 | ₩150,323 | ₩153,238 | ₩149,360 | ₩151,152 | +0.55% | 16.1만 |
|---|
| 2026.08.14 | ₩144,732 | ₩150,069 | ₩141,790 | ₩148,999 | +2.95% | 16.8만 |
|---|
| 2026.08.13 | ₩152,837 | ₩154,816 | ₩145,080 | ₩146,685 | -4.03% | 31.7만 |
|---|
| 2026.08.12 | ₩155,579 | ₩157,611 | ₩150,777 | ₩152,837 | -1.76% | 24.1만 |
|---|
| 2026.08.11 | ₩154,482 | ₩158,708 | ₩150,791 | ₩152,422 | -1.33% | 29.9만 |
|---|
| 2026.08.10 | ₩153,786 | ₩155,806 | ₩150,456 | ₩151,165 | -1.70% | 34.7만 |
|---|
| 2026.08.07 | ₩149,400 | ₩157,117 | ₩147,126 | ₩150,871 | +0.98% | 39.7만 |
|---|
| 2026.08.06 | ₩138,086 | ₩151,767 | ₩134,381 | ₩148,731 | +7.71% | 69.3만 |
|---|
| 2026.08.05 | ₩126,464 | ₩130,864 | ₩124,257 | ₩124,712 | -1.39% | 20.9만 |
|---|
| 2026.08.04 | ₩124,939 | ₩128,376 | ₩121,181 | ₩126,464 | +1.22% | 19.3만 |
|---|
| 2026.08.03 | ₩115,243 | ₩121,943 | ₩113,692 | ₩120,539 | +4.60% | 15.9만 |
|---|
| 2026.07.31 | ₩118,065 | ₩120,191 | ₩115,604 | ₩116,968 | -0.93% | 16.6만 |
|---|
| 2026.07.30 | ₩110,763 | ₩115,657 | ₩109,974 | ₩115,296 | +4.09% | 22.7만 |
|---|
| 2026.07.29 | ₩111,177 | ₩112,461 | ₩104,825 | ₩105,614 | -5.00% | 32.9만 |
|---|
| 2026.07.28 | ₩115,724 | ₩115,898 | ₩106,242 | ₩111,351 | -3.78% | 40.3만 |
|---|
| 2026.07.27 | ₩116,313 | ₩118,921 | ₩111,191 | ₩116,059 | -0.22% | 43.2만 |
|---|
| 2026.07.24 | ₩119,482 | ₩119,482 | ₩114,775 | ₩116,059 | -2.87% | 19.6만 |
|---|
| 2026.07.23 | ₩118,680 | ₩121,234 | ₩115,631 | ₩118,520 | -0.14% | 15.5만 |
|---|
| 2026.07.22 | ₩118,225 | ₩121,609 | ₩116,808 | ₩118,172 | -0.05% | 22.4만 |
|---|
| 2026.07.21 | ₩118,252 | ₩121,355 | ₩116,179 | ₩120,325 | +1.75% | 14.1만 |
|---|
| 2026.07.20 | ₩118,533 | ₩120,940 | ₩115,203 | ₩115,831 | -2.28% | 16.4만 |
|---|
| 2026.07.17 | ₩113,090 | ₩119,349 | ₩111,217 | ₩117,249 | +3.68% | 20.3만 |
|---|
| 2026.07.16 | ₩116,848 | ₩120,526 | ₩110,562 | ₩116,594 | -0.22% | 40.1만 |
|---|
| 2026.07.15 | ₩119,188 | ₩120,365 | ₩113,692 | ₩118,747 | -0.37% | 38.3만 |
|---|
| 2026.07.14 | ₩119,576 | ₩121,515 | ₩115,350 | ₩118,733 | -0.70% | 31.4만 |
|---|
| 2026.07.13 | ₩119,844 | ₩122,572 | ₩116,447 | ₩116,714 | -2.61% | 24.3만 |
|---|
| 2026.07.10 | ₩120,566 | ₩122,879 | ₩117,797 | ₩121,020 | +0.38% | 24.3만 |
|---|
| 2026.07.09 | ₩119,589 | ₩121,382 | ₩117,463 | ₩120,031 | +0.37% | 30.7만 |
|---|
| 2026.07.08 | ₩108,797 | ₩116,500 | ₩107,767 | ₩115,885 | +6.52% | 26.3만 |
|---|
| 2026.07.07 | ₩115,323 | ₩115,323 | ₩106,643 | ₩110,375 | -4.29% | 37.4만 |
|---|
| 2026.07.06 | ₩116,206 | ₩124,043 | ₩116,206 | ₩117,918 | +1.47% | 25.3만 |
|---|
| 2026.07.02 | ₩131,746 | ₩132,776 | ₩114,307 | ₩116,206 | -11.80% | 31만 |
|---|
| 2026.07.01 | ₩135,063 | ₩136,975 | ₩131,439 | ₩131,907 | -2.34% | 22.9만 |
|---|
| 2026.06.30 | ₩134,528 | ₩138,701 | ₩132,682 | ₩137,658 | +2.33% | 29.8만 |
|---|
| 2026.06.29 | ₩131,171 | ₩135,371 | ₩124,618 | ₩133,458 | +1.74% | 33.1만 |
|---|
| 2026.06.26 | ₩134,408 | ₩135,946 | ₩127,788 | ₩130,569 | -2.86% | 84.9만 |
|---|
| 2026.06.25 | ₩133,993 | ₩139,958 | ₩133,926 | ₩136,762 | +2.07% | 32.5만 |
|---|
| 2026.06.24 | ₩128,537 | ₩135,076 | ₩126,918 | ₩131,024 | +1.94% | 31.3만 |
|---|
| 2026.06.23 | ₩126,009 | ₩130,248 | ₩119,750 | ₩128,430 | +1.92% | 28.3만 |
|---|
| 2026.06.22 | ₩129,272 | ₩133,699 | ₩128,389 | ₩132,107 | +2.19% | 20.6만 |
|---|
| 2026.06.18 | ₩129,660 | ₩132,910 | ₩126,410 | ₩128,189 | -1.13% | 30.3만 |
|---|
| 2026.06.17 | ₩128,791 | ₩133,752 | ₩125,086 | ₩125,300 | -2.71% | 30.8만 |
|---|
| 2026.06.16 | ₩127,480 | ₩131,024 | ₩126,785 | ₩128,028 | +0.43% | 43.7만 |
|---|
| 2026.06.15 | ₩126,905 | ₩129,406 | ₩123,775 | ₩127,172 | +0.21% | 28.2만 |
|---|
| 2026.06.12 | ₩124,872 | ₩127,921 | ₩120,994 | ₩122,197 | -2.14% | 18.1만 |
|---|
| 2026.06.11 | ₩116,353 | ₩123,214 | ₩115,002 | ₩122,010 | +4.86% | 21.4만 |
|---|
| 2026.06.10 | ₩116,821 | ₩119,937 | ₩112,341 | ₩114,695 | -1.82% | 24.6만 |
|---|
| 2026.06.09 | ₩117,276 | ₩120,673 | ₩110,562 | ₩116,246 | -0.88% | 22.5만 |
|---|
| 2026.06.08 | ₩116,059 | ₩119,268 | ₩113,437 | ₩116,594 | +0.46% | 18.4만 |
|---|
| 2026.06.05 | ₩117,904 | ₩119,870 | ₩111,244 | ₩113,491 | -3.74% | 29.6만 |
|---|
| 2026.06.04 | ₩113,785 | ₩121,850 | ₩110,990 | ₩120,098 | +5.55% | 38.5만 |
|---|
| 2026.06.03 | ₩113,424 | ₩116,968 | ₩111,966 | ₩116,072 | +2.33% | 32.7만 |
|---|
| 2026.06.02 | ₩111,779 | ₩116,273 | ₩110,990 | ₩114,240 | +2.20% | 29.6만 |
|---|
| 2026.06.01 | ₩103,781 | ₩111,672 | ₩101,922 | ₩111,110 | +7.06% | 45.1만 |
|---|
| 2026.05.29 | ₩99,462 | ₩106,229 | ₩98,298 | ₩105,868 | +6.44% | 46.3만 |
|---|
| 2026.05.28 | ₩100,144 | ₩102,471 | ₩96,613 | ₩99,756 | -0.39% | 17.9만 |
|---|
| 2026.05.27 | ₩95,396 | ₩101,628 | ₩95,169 | ₩100,933 | +5.80% | 23.6만 |
|---|
| 2026.05.26 | ₩90,729 | ₩96,265 | ₩90,729 | ₩95,383 | +5.13% | 25.9만 |
|---|
| 2026.05.22 | ₩84,924 | ₩85,981 | ₩83,667 | ₩84,750 | -0.20% | 12.4만 |
|---|
| 2026.05.21 | ₩83,560 | ₩86,074 | ₩82,718 | ₩84,042 | +0.58% | 18만 |
|---|
| 2026.05.20 | ₩82,249 | ₩85,432 | ₩81,581 | ₩84,724 | +3.01% | 19.6만 |
|---|
| 2026.05.19 | ₩81,260 | ₩81,608 | ₩78,438 | ₩81,581 | +0.39% | 20.2만 |
|---|
| 2026.05.18 | ₩82,437 | ₩84,149 | ₩80,163 | ₩81,487 | -1.15% | 15.6만 |
|---|
| 2026.05.15 | ₩82,477 | ₩85,232 | ₩79,842 | ₩82,022 | -0.55% | 32.6만 |
|---|
| 2026.05.14 | ₩83,680 | ₩86,730 | ₩82,504 | ₩84,964 | +1.53% | 34.3만 |
|---|
| 2026.05.13 | ₩84,055 | ₩84,871 | ₩81,822 | ₩83,600 | -0.54% | 34만 |
|---|
| 2026.05.12 | ₩86,770 | ₩87,800 | ₩82,263 | ₩84,215 | -2.94% | 27.5만 |
|---|
| 2026.05.11 | ₩87,077 | ₩89,191 | ₩85,312 | ₩87,572 | +0.57% | 34.5만 |
|---|
| 2026.05.08 | ₩86,462 | ₩90,822 | ₩82,383 | ₩89,191 | +3.16% | 30.6만 |
|---|
| 2026.05.07 | ₩87,760 | ₩95,022 | ₩81,674 | ₩88,000 | +0.27% | 65만 |
|---|
| 2026.05.06 | ₩105,694 | ₩106,109 | ₩102,538 | ₩103,674 | -1.91% | 18.7만 |
|---|
| 2026.05.05 | ₩103,260 | ₩107,513 | ₩102,284 | ₩104,316 | +1.02% | 27.9만 |
|---|
| 2026.05.04 | ₩102,177 | ₩103,220 | ₩99,341 | ₩101,174 | -0.98% | 10.7만 |
|---|
| 2026.05.01 | ₩102,270 | ₩103,501 | ₩100,505 | ₩102,016 | -0.25% | 13만 |
|---|
| 2026.04.30 | ₩99,234 | ₩102,859 | ₩99,234 | ₩101,882 | +2.67% | 12.5만 |
|---|
| 2026.04.29 | ₩99,408 | ₩101,642 | ₩97,161 | ₩98,860 | -0.55% | 12.2만 |
|---|
| 2026.04.28 | ₩97,188 | ₩100,545 | ₩97,081 | ₩99,408 | +2.28% | 11.6만 |
|---|
| 2026.04.27 | ₩100,478 | ₩103,353 | ₩98,124 | ₩99,208 | -1.26% | 12.5만 |
|---|
| 2026.04.24 | ₩98,312 | ₩101,267 | ₩96,854 | ₩99,863 | +1.58% | 8.8만 |
|---|
| 2026.04.23 | ₩96,586 | ₩99,582 | ₩96,479 | ₩98,164 | +1.63% | 7.6만 |
|---|
| 2026.04.22 | ₩95,396 | ₩96,479 | ₩93,657 | ₩96,038 | +0.67% | 11만 |
|---|
| 2026.04.21 | ₩97,964 | ₩99,850 | ₩93,778 | ₩94,019 | -4.03% | 14.8만 |
|---|
| 2026.04.20 | ₩99,502 | ₩100,545 | ₩98,057 | ₩98,218 | -1.29% | 19.4만 |
|---|
| 2026.04.17 | ₩96,546 | ₩100,973 | ₩95,543 | ₩99,502 | +3.06% | 19.9만 |
|---|
| 2026.04.16 | ₩93,671 | ₩94,553 | ₩92,454 | ₩94,139 | +0.50% | 20.2만 |
|---|
| 2026.04.15 | ₩95,195 | ₩95,730 | ₩93,042 | ₩94,313 | -0.93% | 12.6만 |
|---|
| 2026.04.14 | ₩94,192 | ₩97,175 | ₩91,625 | ₩95,984 | +1.90% | 18.9만 |
|---|
| 2026.04.13 | ₩96,546 | ₩96,814 | ₩92,039 | ₩93,938 | -2.70% | 26.2만 |
|---|
| 2026.04.10 | ₩93,484 | ₩97,482 | ₩93,430 | ₩97,429 | +4.22% | 28.9만 |
|---|
| 2026.04.09 | ₩85,566 | ₩92,200 | ₩85,566 | ₩92,039 | +7.56% | 17.2만 |
|---|
| 2026.04.08 | ₩84,978 | ₩86,944 | ₩83,172 | ₩86,529 | +1.83% | 18만 |
|---|
| 2026.04.07 | ₩79,802 | ₩79,802 | ₩77,582 | ₩79,267 | -0.67% | 22.5만 |
|---|
| 2026.04.06 | ₩80,484 | ₩81,661 | ₩78,919 | ₩80,551 | +0.08% | 8.9만 |
|---|
| 2026.04.02 | ₩79,187 | ₩83,306 | ₩78,318 | ₩80,966 | +2.25% | 16.1만 |
|---|
| 2026.04.01 | ₩80,377 | ₩83,440 | ₩79,856 | ₩82,677 | +2.86% | 13.8만 |
|---|
| 2026.03.31 | ₩79,414 | ₩81,407 | ₩76,539 | ₩79,026 | -0.49% | 19.6만 |
|---|
| 2026.03.30 | ₩83,614 | ₩83,614 | ₩79,387 | ₩79,601 | -4.80% | 16.8만 |
|---|
| 2026.03.27 | ₩81,661 | ₩84,389 | ₩80,070 | ₩83,480 | +2.23% | 20.1만 |
|---|
| 2026.03.26 | ₩86,315 | ₩86,997 | ₩81,915 | ₩82,263 | -4.69% | 14만 |
|---|
| 2026.03.25 | ₩87,505 | ₩88,816 | ₩86,609 | ₩88,308 | +0.92% | 15만 |
|---|
| 2026.03.24 | ₩83,787 | ₩87,519 | ₩83,787 | ₩87,011 | +3.85% | 8.3만 |
|---|
| 2026.03.23 | ₩83,105 | ₩86,288 | ₩82,597 | ₩84,684 | +1.90% | 18.4만 |
|---|
| 2026.03.20 | ₩81,955 | ₩83,560 | ₩78,986 | ₩80,698 | -1.53% | 24.9만 |
|---|
| 2026.03.19 | ₩80,698 | ₩84,536 | ₩78,933 | ₩82,076 | +1.71% | 19.6만 |
|---|
| 2026.03.18 | ₩84,122 | ₩85,218 | ₩81,313 | ₩81,915 | -2.62% | 14.4만 |
|---|
| 2026.03.17 | ₩86,288 | ₩87,291 | ₩83,025 | ₩84,376 | -2.22% | 12.2만 |
|---|
| 2026.03.16 | ₩85,379 | ₩90,448 | ₩83,868 | ₩86,195 | +0.96% | 18.1만 |
|---|
| 2026.03.13 | ₩85,580 | ₩86,369 | ₩82,236 | ₩83,373 | -2.58% | 14만 |
|---|
| 2026.03.12 | ₩87,305 | ₩89,966 | ₩85,312 | ₩85,446 | -2.13% | 39만 |
|---|
| 2026.03.11 | ₩84,256 | ₩89,685 | ₩82,905 | ₩89,485 | +6.21% | 25만 |
|---|
| 2026.03.10 | ₩81,634 | ₩86,569 | ₩81,634 | ₩84,617 | +3.65% | 21.4만 |
|---|
| 2026.03.09 | ₩84,630 | ₩87,091 | ₩78,505 | ₩81,514 | -3.68% | 31.7만 |
|---|
| 2026.03.06 | ₩82,450 | ₩88,321 | ₩73,730 | ₩87,265 | +5.84% | 55.1만 |
|---|
| 2026.03.05 | ₩83,426 | ₩86,074 | ₩77,569 | ₩83,012 | -0.50% | 43만 |
|---|
| 2026.03.04 | ₩84,750 | ₩85,967 | ₩82,544 | ₩84,991 | +0.28% | 10.1만 |
|---|
| 2026.03.03 | ₩84,456 | ₩85,847 | ₩80,511 | ₩83,065 | -1.65% | 17.8만 |
|---|
| 2026.03.02 | ₩86,155 | ₩88,455 | ₩82,918 | ₩87,265 | +1.29% | 15.4만 |
|---|
| 2026.02.27 | ₩87,318 | ₩88,054 | ₩85,299 | ₩88,054 | +0.84% | 11.6만 |
|---|
| 2026.02.26 | ₩88,495 | ₩89,926 | ₩85,954 | ₩89,779 | +1.45% | 8.6만 |
|---|
| 2026.02.25 | ₩91,330 | ₩91,330 | ₩88,107 | ₩88,923 | -2.64% | 13.2만 |
|---|
| 2026.02.24 | ₩87,800 | ₩90,247 | ₩87,211 | ₩90,234 | +2.77% | 9.5만 |
|---|
| 2026.02.23 | ₩91,317 | ₩91,317 | ₩85,941 | ₩87,800 | -3.85% | 11.4만 |
|---|
| 2026.02.20 | ₩90,327 | ₩92,949 | ₩90,327 | ₩91,437 | +1.23% | 18.1만 |
|---|
| 2026.02.19 | ₩89,311 | ₩90,622 | ₩88,709 | ₩90,394 | +1.21% | 13.8만 |
|---|
| 2026.02.18 | ₩89,458 | ₩92,267 | ₩88,736 | ₩89,725 | +0.30% | 15.2만 |
|---|
| 2026.02.17 | ₩89,137 | ₩90,943 | ₩87,492 | ₩88,241 | -1.01% | 11.3만 |
|---|
| 2026.02.13 | ₩87,452 | ₩89,832 | ₩86,489 | ₩89,150 | +1.94% | 8.7만 |
|---|
| 2026.02.12 | ₩88,575 | ₩90,822 | ₩85,446 | ₩87,559 | -1.15% | 17만 |
|---|
| 2026.02.11 | ₩90,929 | ₩93,537 | ₩87,425 | ₩87,773 | -3.47% | 19.5만 |
|---|
| 2026.02.10 | ₩92,133 | ₩92,614 | ₩87,586 | ₩88,829 | -3.59% | 15.5만 |
|---|
| 2026.02.09 | ₩88,856 | ₩93,617 | ₩87,746 | ₩92,106 | +3.66% | 30.1만 |
|---|
| 2026.02.06 | ₩85,285 | ₩88,843 | ₩84,617 | ₩87,920 | +3.09% | 25.3만 |
|---|
| 2026.02.05 | ₩81,019 | ₩84,603 | ₩79,775 | ₩83,065 | +2.53% | 26.1만 |
|---|
| 2026.02.04 | ₩86,797 | ₩87,760 | ₩80,310 | ₩82,504 | -4.95% | 13.1만 |
|---|
| 2026.02.03 | ₩84,804 | ₩87,064 | ₩83,453 | ₩85,606 | +0.95% | 14.6만 |
|---|
| 2026.02.02 | ₩81,099 | ₩85,406 | ₩81,099 | ₩84,577 | +4.29% | 15.2만 |
|---|
| 2026.01.30 | ₩80,257 | ₩83,065 | ₩79,722 | ₩81,594 | +1.67% | 15만 |
|---|
| 2026.01.29 | ₩80,952 | ₩83,560 | ₩79,508 | ₩81,862 | +1.12% | 12.8만 |
|---|
| 2026.01.28 | ₩81,353 | ₩82,209 | ₩79,548 | ₩80,096 | -1.55% | 14.6만 |
|---|
| 2026.01.27 | ₩85,071 | ₩85,178 | ₩79,642 | ₩81,353 | -4.37% | 16만 |
|---|
| 2026.01.26 | ₩84,149 | ₩85,005 | ₩82,718 | ₩84,777 | +0.75% | 12.1만 |
|---|
| 2026.01.23 | ₩84,884 | ₩86,128 | ₩82,450 | ₩84,282 | -0.71% | 16만 |
|---|
| 2026.01.22 | ₩85,232 | ₩87,479 | ₩84,898 | ₩85,259 | +0.03% | 14.3만 |
|---|
| 2026.01.21 | ₩82,918 | ₩85,005 | ₩81,795 | ₩84,068 | +1.39% | 12.8만 |
|---|
| 2026.01.20 | ₩79,922 | ₩82,651 | ₩78,919 | ₩81,808 | +2.36% | 10만 |
|---|
| 2026.01.16 | ₩82,878 | ₩84,095 | ₩81,835 | ₩81,888 | -1.19% | 13.8만 |
|---|
| 2026.01.15 | ₩82,370 | ₩83,560 | ₩81,193 | ₩82,664 | +0.36% | 11만 |
|---|
| 2026.01.14 | ₩81,581 | ₩82,891 | ₩79,949 | ₩82,236 | +0.80% | 18.1만 |
|---|
| 2026.01.13 | ₩81,982 | ₩83,854 | ₩81,180 | ₩81,942 | -0.05% | 11.5만 |
|---|
| 2026.01.12 | ₩78,572 | ₩82,651 | ₩78,572 | ₩81,447 | +3.66% | 22.5만 |
|---|
| 2026.01.09 | ₩75,750 | ₩79,026 | ₩74,747 | ₩79,000 | +4.29% | 16.5만 |
|---|
| 2026.01.08 | ₩76,111 | ₩77,047 | ₩74,773 | ₩75,028 | -1.42% | 11.2만 |
|---|
| 2026.01.07 | ₩77,034 | ₩78,331 | ₩74,265 | ₩76,231 | -1.04% | 10.9만 |
|---|
| 2026.01.06 | ₩77,582 | ₩78,532 | ₩71,671 | ₩77,007 | -0.74% | 19만 |
|---|
| 2026.01.05 | ₩74,894 | ₩79,642 | ₩74,894 | ₩78,010 | +4.16% | 16.1만 |
|---|
| 2026.01.02 | ₩72,620 | ₩74,332 | ₩72,259 | ₩74,332 | +2.36% | 8.9만 |
|---|
| 2025.12.31 | ₩72,246 | ₩72,727 | ₩71,243 | ₩71,885 | -0.50% | 7.5만 |
|---|
| 2025.12.30 | ₩73,864 | ₩74,172 | ₩71,978 | ₩72,139 | -2.34% | 9.3만 |
|---|
| 2025.12.29 | ₩74,225 | ₩75,028 | ₩71,550 | ₩74,158 | -0.09% | 15.7만 |
|---|
| 2025.12.26 | ₩74,947 | ₩75,696 | ₩74,038 | ₩74,305 | -0.86% | 10.5만 |
|---|
| 2025.12.24 | ₩74,773 | ₩75,549 | ₩73,436 | ₩75,456 | +0.91% | 7.5만 |
|---|
| 2025.12.23 | ₩73,556 | ₩75,924 | ₩73,556 | ₩74,533 | +1.33% | 10.8만 |
|---|
| 2025.12.22 | ₩74,346 | ₩75,121 | ₩72,955 | ₩74,132 | -0.29% | 8.7만 |
|---|
| 2025.12.19 | ₩72,915 | ₩74,573 | ₩72,915 | ₩73,650 | +1.01% | 31.7만 |
|---|
| 2025.12.18 | ₩70,320 | ₩73,623 | ₩70,213 | ₩73,142 | +4.01% | 24.2만 |
|---|
| 2025.12.17 | ₩73,784 | ₩75,415 | ₩68,207 | ₩68,755 | -6.82% | 22만 |
|---|
| 2025.12.16 | ₩73,249 | ₩73,958 | ₩71,042 | ₩73,075 | -0.24% | 28.7만 |
|---|
| 2025.12.15 | ₩75,456 | ₩77,127 | ₩73,556 | ₩73,597 | -2.46% | 25.1만 |
|---|
| 2025.12.12 | ₩76,298 | ₩76,632 | ₩73,556 | ₩74,091 | -2.89% | 13.6만 |
|---|
| 2025.12.11 | ₩76,311 | ₩77,194 | ₩74,091 | ₩76,004 | -0.40% | 13.8만 |
|---|
| 2025.12.10 | ₩74,466 | ₩77,087 | ₩73,235 | ₩76,044 | +2.12% | 21.2만 |
|---|
| 2025.12.09 | ₩72,995 | ₩76,097 | ₩72,219 | ₩74,546 | +2.13% | 15.1만 |
|---|
| 2025.12.08 | ₩74,025 | ₩75,349 | ₩72,339 | ₩73,088 | -1.26% | 16.7만 |
|---|
| 2025.12.05 | ₩72,460 | ₩73,824 | ₩71,550 | ₩72,901 | +0.61% | 10.5만 |
|---|
| 2025.12.04 | ₩71,537 | ₩74,038 | ₩71,270 | ₩73,329 | +2.51% | 14.9만 |
|---|
| 2025.12.03 | ₩72,192 | ₩72,781 | ₩69,865 | ₩71,925 | -0.37% | 22.4만 |
|---|
| 2025.12.02 | ₩71,858 | ₩74,185 | ₩69,785 | ₩72,460 | +0.84% | 20.1만 |
|---|
| 2025.12.01 | ₩70,681 | ₩71,724 | ₩69,411 | ₩71,056 | +0.53% | 10.6만 |
|---|
| 2025.11.28 | ₩72,152 | ₩72,393 | ₩71,189 | ₩72,032 | -0.17% | 6.7만 |
|---|
| 2025.11.26 | ₩71,470 | ₩73,449 | ₩71,417 | ₩72,406 | +1.31% | 14.5만 |
|---|
| 2025.11.25 | ₩69,491 | ₩72,339 | ₩68,060 | ₩71,310 | +2.62% | 14.9만 |
|---|
| 2025.11.24 | ₩68,488 | ₩70,427 | ₩67,659 | ₩69,223 | +1.07% | 36.8만 |
|---|
| 2025.11.21 | ₩64,703 | ₩68,849 | ₩64,703 | ₩68,287 | +5.54% | 15.2만 |
|---|
| 2025.11.20 | ₩69,424 | ₩70,882 | ₩64,355 | ₩64,716 | -6.78% | 17.6만 |
|---|
| 2025.11.19 | ₩67,378 | ₩69,745 | ₩67,311 | ₩67,471 | +0.14% | 13.5만 |
|---|
| 2025.11.18 | ₩66,682 | ₩68,916 | ₩65,800 | ₩67,271 | +0.88% | 13.7만 |
|---|
| 2025.11.17 | ₩70,173 | ₩71,952 | ₩67,485 | ₩67,725 | -3.49% | 17.6만 |
|---|
| 2025.11.14 | ₩66,348 | ₩70,935 | ₩66,321 | ₩70,882 | +6.83% | 19.9만 |
|---|
| 2025.11.13 | ₩70,775 | ₩71,176 | ₩67,150 | ₩68,194 | -3.65% | 12.6만 |
|---|
| 2025.11.12 | ₩70,307 | ₩73,570 | ₩70,026 | ₩71,109 | +1.14% | 21만 |
|---|
| 2025.11.11 | ₩69,986 | ₩71,029 | ₩68,608 | ₩70,066 | +0.11% | 17.4만 |
|---|
| 2025.11.10 | ₩71,671 | ₩72,540 | ₩69,972 | ₩70,347 | -1.85% | 18.5만 |
|---|
| 2025.11.07 | ₩67,552 | ₩70,654 | ₩66,388 | ₩69,892 | +3.46% | 25.5만 |
|---|
| 2025.11.06 | ₩68,675 | ₩68,675 | ₩59,246 | ₩67,565 | -1.62% | 57.9만 |
|---|
| 2025.11.05 | ₩71,885 | ₩74,279 | ₩70,989 | ₩71,564 | -0.45% | 30.9만 |
|---|
| 2025.11.04 | ₩72,955 | ₩73,984 | ₩70,414 | ₩71,791 | -1.59% | 19.9만 |
|---|
| 2025.11.03 | ₩73,342 | ₩75,201 | ₩71,564 | ₩75,094 | +2.39% | 20.4만 |
|---|
| 2025.10.31 | ₩74,439 | ₩75,563 | ₩72,420 | ₩73,128 | -1.76% | 20만 |
|---|
| 2025.10.30 | ₩74,626 | ₩77,328 | ₩72,928 | ₩73,556 | -1.43% | 22.8만 |
|---|
| 2025.10.29 | ₩73,262 | ₩77,742 | ₩72,701 | ₩75,817 | +3.49% | 34.2만 |
|---|
| 2025.10.28 | ₩72,660 | ₩74,586 | ₩71,778 | ₩72,647 | -0.02% | 15.2만 |
|---|
| 2025.10.27 | ₩73,944 | ₩76,218 | ₩72,326 | ₩72,500 | -1.95% | 16.6만 |
|---|
| 2025.10.24 | ₩76,204 | ₩76,231 | ₩73,276 | ₩73,436 | -3.63% | 21.7만 |
|---|
| 2025.10.23 | ₩68,234 | ₩74,827 | ₩68,234 | ₩74,626 | +9.37% | 38.9만 |
|---|
| 2025.10.22 | ₩69,183 | ₩69,277 | ₩67,271 | ₩68,207 | -1.41% | 17.4만 |
|---|
| 2025.10.21 | ₩68,929 | ₩69,932 | ₩67,792 | ₩69,197 | +0.39% | 12.4만 |
|---|
| 2025.10.20 | ₩66,161 | ₩68,608 | ₩66,121 | ₩68,274 | +3.19% | 15만 |
|---|
| 2025.10.17 | ₩65,037 | ₩66,174 | ₩63,914 | ₩65,866 | +1.27% | 25만 |
|---|
| 2025.10.16 | ₩71,176 | ₩71,711 | ₩66,268 | ₩66,375 | -6.75% | 30.4만 |
|---|
| 2025.10.15 | ₩71,015 | ₩71,617 | ₩69,304 | ₩71,163 | +0.21% | 36.6만 |
|---|
| 2025.10.14 | ₩63,245 | ₩69,544 | ₩62,256 | ₩69,237 | +9.47% | 39.2만 |
|---|
| 2025.10.13 | ₩62,189 | ₩64,623 | ₩61,935 | ₩64,529 | +3.76% | 19.7만 |
|---|
| 2025.10.10 | ₩64,007 | ₩65,532 | ₩61,359 | ₩61,400 | -4.07% | 51만 |
|---|