시장 데이터를 불러오는 중
전체 종목
Allison Transmission Holdings, Inc. Common Stock 과거 주가
Allison Transmission Holdings, Inc. Common Stock · ALSN · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Allison Transmission Holdings, Inc. Common Stock · ALSN · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩146,976 | ₩148,974 | ₩145,246 | ₩147,311 | +0.23% | 77.4만 |
| 2026.10.08 | ₩145,850 | ₩147,110 | ₩140,929 | ₩146,306 | +0.31% | 99.1만 |
| 2026.10.07 | ₩151,776 | ₩152,769 | ₩146,654 | ₩148,518 | -2.15% | 74.8만 |
| 2026.10.06 | ₩156,362 | ₩157,636 | ₩153,520 | ₩153,868 | -1.60% | 68.3만 |
| 2026.10.05 | ₩157,676 | ₩159,205 | ₩153,372 | ₩155,209 | -1.56% | 80.8만 |
| 2026.10.02 | ₩158,065 | ₩159,674 | ₩156,738 | ₩158,186 | +0.08% | 75만 |
| 2026.10.01 | ₩150,918 | ₩156,738 | ₩149,282 | ₩155,920 | +3.31% | 80.2만 |
| 2026.09.30 | ₩152,018 | ₩153,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,870 |
| -0.10% |
| 101.2만 |
| 2026.09.29 | ₩152,541 | ₩152,594 | ₩148,880 | ₩151,535 | -0.66% | 72.9만 |
|---|
| 2026.09.28 | ₩151,522 | ₩154,177 | ₩150,060 | ₩152,407 | +0.58% | 45.1만 |
|---|
| 2026.09.25 | ₩151,616 | ₩156,161 | ₩151,321 | ₩152,675 | +0.70% | 66.2만 |
|---|
| 2026.09.24 | ₩152,863 | ₩152,863 | ₩149,457 | ₩151,173 | -1.11% | 72.4만 |
|---|
| 2026.09.23 | ₩153,909 | ₩155,048 | ₩150,945 | ₩153,654 | -0.17% | 63.9만 |
|---|
| 2026.09.22 | ₩160,841 | ₩162,209 | ₩151,857 | ₩154,713 | -3.81% | 113.7만 |
|---|
| 2026.09.21 | ₩158,937 | ₩161,940 | ₩157,918 | ₩159,379 | +0.28% | 101.2만 |
|---|
| 2026.09.18 | ₩160,667 | ₩161,002 | ₩156,872 | ₩157,019 | -2.27% | 275.9만 |
|---|
| 2026.09.17 | ₩162,262 | ₩163,094 | ₩158,427 | ₩160,586 | -1.03% | 69.5만 |
|---|
| 2026.09.16 | ₩165,199 | ₩166,205 | ₩157,556 | ₩159,084 | -3.70% | 63.3만 |
|---|
| 2026.09.15 | ₩166,526 | ₩167,063 | ₩163,912 | ₩164,126 | -1.44% | 61.3만 |
|---|
| 2026.09.14 | ₩165,816 | ₩166,634 | ₩163,281 | ₩165,588 | -0.14% | 67.4만 |
|---|
| 2026.09.11 | ₩173,767 | ₩173,767 | ₩169,879 | ₩170,214 | -2.04% | 49.9만 |
|---|
| 2026.09.10 | ₩169,356 | ₩171,515 | ₩166,553 | ₩171,018 | +0.98% | 71만 |
|---|
| 2026.09.09 | ₩173,526 | ₩176,074 | ₩171,085 | ₩171,823 | -0.98% | 62.8만 |
|---|
| 2026.09.08 | ₩175,805 | ₩177,549 | ₩174,599 | ₩175,068 | -0.42% | 72.3만 |
|---|
| 2026.09.04 | ₩171,850 | ₩176,154 | ₩171,850 | ₩175,980 | +2.40% | 52.9만 |
|---|
| 2026.09.03 | ₩172,118 | ₩173,915 | ₩168,377 | ₩172,225 | +0.06% | 53.1만 |
|---|
| 2026.09.02 | ₩164,341 | ₩171,930 | ₩161,686 | ₩169,905 | +3.39% | 79.5만 |
|---|
| 2026.09.01 | ₩167,076 | ₩168,511 | ₩163,563 | ₩164,542 | -1.52% | 61.8만 |
|---|
| 2026.08.31 | ₩169,034 | ₩170,965 | ₩168,149 | ₩168,565 | -0.28% | 82.8만 |
|---|
| 2026.08.28 | ₩174,317 | ₩174,974 | ₩167,505 | ₩169,382 | -2.83% | 47.1만 |
|---|
| 2026.08.27 | ₩172,118 | ₩174,290 | ₩167,747 | ₩173,191 | +0.62% | 82.7만 |
|---|
| 2026.08.26 | ₩177,146 | ₩180,566 | ₩172,426 | ₩172,681 | -2.52% | 86.2만 |
|---|
| 2026.08.25 | ₩176,731 | ₩177,213 | ₩174,143 | ₩176,489 | -0.14% | 84.3만 |
|---|
| 2026.08.24 | ₩178,527 | ₩179,252 | ₩175,390 | ₩176,167 | -1.32% | 86.3만 |
|---|
| 2026.08.21 | ₩174,317 | ₩179,868 | ₩172,386 | ₩178,648 | +2.48% | 111.7만 |
|---|
| 2026.08.20 | ₩165,762 | ₩173,593 | ₩165,105 | ₩173,137 | +4.45% | 103.3만 |
|---|
| 2026.08.19 | ₩169,490 | ₩171,085 | ₩167,036 | ₩167,371 | -1.25% | 77.8만 |
|---|
| 2026.08.18 | ₩170,133 | ₩170,294 | ₩166,674 | ₩168,216 | -1.13% | 80.8만 |
|---|
| 2026.08.17 | ₩168,591 | ₩171,045 | ₩167,666 | ₩170,442 | +1.10% | 62.2만 |
|---|
| 2026.08.14 | ₩165,467 | ₩168,913 | ₩164,475 | ₩168,779 | +2.00% | 55만 |
|---|
| 2026.08.13 | ₩165,829 | ₩166,607 | ₩163,389 | ₩164,823 | -0.61% | 40.1만 |
|---|
| 2026.08.12 | ₩168,752 | ₩168,752 | ₩163,362 | ₩165,735 | -1.79% | 63.1만 |
|---|
| 2026.08.11 | ₩166,553 | ₩170,764 | ₩166,352 | ₩167,599 | +0.63% | 61만 |
|---|
| 2026.08.10 | ₩161,632 | ₩167,049 | ₩160,130 | ₩166,969 | +3.30% | 94.8만 |
|---|
| 2026.08.07 | ₩156,228 | ₩159,621 | ₩154,847 | ₩159,406 | +2.03% | 58.9만 |
|---|
| 2026.08.06 | ₩157,864 | ₩160,559 | ₩155,223 | ₩155,866 | -1.27% | 58.5만 |
|---|
| 2026.08.05 | ₩164,823 | ₩166,272 | ₩157,556 | ₩158,401 | -3.90% | 83.7만 |
|---|
| 2026.08.04 | ₩158,012 | ₩167,586 | ₩149,993 | ₩164,421 | +4.06% | 203.3만 |
|---|
| 2026.08.03 | ₩153,801 | ₩157,596 | ₩153,761 | ₩155,960 | +1.40% | 128.9만 |
|---|
| 2026.07.31 | ₩156,054 | ₩156,067 | ₩153,332 | ₩153,587 | -1.58% | 69.3만 |
|---|
| 2026.07.30 | ₩156,255 | ₩156,255 | ₩153,225 | ₩154,793 | -0.94% | 80.6만 |
|---|
| 2026.07.29 | ₩160,600 | ₩161,418 | ₩152,474 | ₩153,748 | -4.27% | 124.9만 |
|---|
| 2026.07.28 | ₩162,584 | ₩165,118 | ₩161,029 | ₩162,396 | -0.12% | 91만 |
|---|
| 2026.07.27 | ₩164,917 | ₩165,212 | ₩159,835 | ₩163,469 | -0.88% | 109.2만 |
|---|
| 2026.07.24 | ₩161,190 | ₩165,708 | ₩160,626 | ₩164,046 | +1.77% | 76.4만 |
|---|
| 2026.07.23 | ₩159,353 | ₩162,410 | ₩159,125 | ₩160,425 | +0.67% | 91.7만 |
|---|
| 2026.07.22 | ₩156,885 | ₩160,895 | ₩156,228 | ₩159,648 | +1.76% | 101.8만 |
|---|
| 2026.07.21 | ₩154,498 | ₩156,738 | ₩151,924 | ₩155,826 | +0.86% | 78.3만 |
|---|
| 2026.07.20 | ₩153,332 | ₩153,520 | ₩150,570 | ₩152,420 | -0.59% | 71.7만 |
|---|
| 2026.07.17 | ₩153,748 | ₩155,209 | ₩151,428 | ₩152,326 | -0.92% | 64.2만 |
|---|
| 2026.07.16 | ₩151,723 | ₩156,215 | ₩150,074 | ₩154,861 | +2.07% | 60.4만 |
|---|
| 2026.07.15 | ₩154,230 | ₩154,793 | ₩150,221 | ₩153,251 | -0.63% | 67.5만 |
|---|
| 2026.07.14 | ₩158,628 | ₩159,084 | ₩153,010 | ₩154,284 | -2.74% | 54.7만 |
|---|
| 2026.07.13 | ₩154,083 | ₩156,832 | ₩153,506 | ₩155,518 | +0.93% | 81.3만 |
|---|
| 2026.07.10 | ₩153,439 | ₩155,075 | ₩152,514 | ₩153,144 | -0.19% | 50.2만 |
|---|
| 2026.07.09 | ₩151,884 | ₩155,290 | ₩151,884 | ₩152,568 | +0.45% | 76만 |
|---|
| 2026.07.08 | ₩150,087 | ₩151,562 | ₩147,110 | ₩149,846 | -0.16% | 113.3만 |
|---|
| 2026.07.07 | ₩155,410 | ₩155,410 | ₩152,058 | ₩153,091 | -1.49% | 123.7만 |
|---|
| 2026.07.06 | ₩155,236 | ₩157,556 | ₩152,326 | ₩156,349 | +0.72% | 123.2만 |
|---|
| 2026.07.02 | ₩158,401 | ₩161,914 | ₩155,424 | ₩156,041 | -1.49% | 1226만 |
|---|
| 2026.07.01 | ₩160,305 | ₩162,879 | ₩157,475 | ₩157,502 | -1.75% | 336.8만 |
|---|
| 2026.06.30 | ₩156,041 | ₩157,060 | ₩148,558 | ₩151,173 | -3.12% | 119.2만 |
|---|
| 2026.06.29 | ₩159,366 | ₩160,787 | ₩154,123 | ₩154,686 | -2.94% | 109.7만 |
|---|
| 2026.06.26 | ₩165,199 | ₩165,454 | ₩160,519 | ₩160,693 | -2.73% | 124만 |
|---|
| 2026.06.25 | ₩162,611 | ₩168,819 | ₩162,611 | ₩166,969 | +2.68% | 51.4만 |
|---|
| 2026.06.24 | ₩156,403 | ₩161,297 | ₩156,255 | ₩160,479 | +2.61% | 64.1만 |
|---|
| 2026.06.23 | ₩159,125 | ₩160,425 | ₩156,845 | ₩156,885 | -1.41% | 84.4만 |
|---|
| 2026.06.22 | ₩160,278 | ₩163,643 | ₩159,567 | ₩162,410 | +1.33% | 86.5만 |
|---|
| 2026.06.18 | ₩161,739 | ₩162,960 | ₩159,487 | ₩159,701 | -1.26% | 182.4만 |
|---|
| 2026.06.17 | ₩162,329 | ₩164,944 | ₩158,173 | ₩159,379 | -1.82% | 69.6만 |
|---|
| 2026.06.16 | ₩161,136 | ₩164,193 | ₩161,136 | ₩162,289 | +0.72% | 57만 |
|---|
| 2026.06.15 | ₩160,988 | ₩162,839 | ₩159,594 | ₩160,197 | -0.49% | 74.4만 |
|---|
| 2026.06.12 | ₩156,684 | ₩157,663 | ₩154,311 | ₩157,355 | +0.43% | 67.7만 |
|---|
| 2026.06.11 | ₩154,364 | ₩156,711 | ₩152,594 | ₩154,901 | +0.35% | 64.8만 |
|---|
| 2026.06.10 | ₩157,676 | ₩160,761 | ₩152,071 | ₩152,621 | -3.21% | 78.1만 |
|---|
| 2026.06.09 | ₩156,966 | ₩160,224 | ₩153,319 | ₩158,106 | +0.73% | 82.9만 |
|---|
| 2026.06.08 | ₩156,228 | ₩156,845 | ₩154,244 | ₩154,847 | -0.88% | 64.6만 |
|---|
| 2026.06.05 | ₩157,328 | ₩158,816 | ₩154,767 | ₩155,209 | -1.35% | 69.4만 |
|---|
| 2026.06.04 | ₩159,031 | ₩160,372 | ₩156,899 | ₩158,736 | -0.19% | 73.2만 |
|---|
| 2026.06.03 | ₩155,062 | ₩160,559 | ₩155,062 | ₩159,634 | +2.95% | 81만 |
|---|
| 2026.06.02 | ₩151,240 | ₩156,148 | ₩151,200 | ₩155,732 | +2.97% | 77.9만 |
|---|
| 2026.06.01 | ₩150,194 | ₩151,629 | ₩146,775 | ₩149,738 | -0.30% | 108.4만 |
|---|
| 2026.05.29 | ₩152,139 | ₩154,981 | ₩149,765 | ₩152,232 | +0.06% | 198.6만 |
|---|
| 2026.05.28 | ₩151,978 | ₩154,445 | ₩148,974 | ₩152,219 | +0.16% | 118.8만 |
|---|
| 2026.05.27 | ₩153,788 | ₩155,236 | ₩151,401 | ₩152,675 | -0.72% | 77.7만 |
|---|
| 2026.05.26 | ₩149,054 | ₩153,091 | ₩148,773 | ₩152,983 | +2.64% | 99만 |
|---|
| 2026.05.22 | ₩147,633 | ₩149,108 | ₩144,817 | ₩147,325 | -0.21% | 100.5만 |
|---|
| 2026.05.21 | ₩144,683 | ₩146,534 | ₩142,296 | ₩146,252 | +1.08% | 96.8만 |
|---|
| 2026.05.20 | ₩145,528 | ₩146,091 | ₩142,551 | ₩145,287 | -0.17% | 144.4만 |
|---|
| 2026.05.19 | ₩150,959 | ₩152,246 | ₩143,972 | ₩144,831 | -4.06% | 120.9만 |
|---|
| 2026.05.18 | ₩156,858 | ₩157,529 | ₩152,876 | ₩152,943 | -2.50% | 129.3만 |
|---|
| 2026.05.15 | ₩162,665 | ₩165,360 | ₩156,778 | ₩156,872 | -3.56% | 76.7만 |
|---|
| 2026.05.14 | ₩165,990 | ₩167,063 | ₩162,906 | ₩164,059 | -1.16% | 80.2만 |
|---|
| 2026.05.13 | ₩161,404 | ₩165,172 | ₩159,098 | ₩164,220 | +1.74% | 113.6만 |
|---|
| 2026.05.12 | ₩165,333 | ₩165,333 | ₩158,106 | ₩160,640 | -2.84% | 80.7만 |
|---|
| 2026.05.11 | ₩167,224 | ₩167,787 | ₩164,931 | ₩165,896 | -0.79% | 69.7만 |
|---|
| 2026.05.08 | ₩166,567 | ₩168,591 | ₩164,770 | ₩166,513 | -0.03% | 79.5만 |
|---|
| 2026.05.07 | ₩171,608 | ₩171,917 | ₩164,502 | ₩164,958 | -3.88% | 97.3만 |
|---|
| 2026.05.06 | ₩174,223 | ₩178,621 | ₩169,476 | ₩171,233 | -1.72% | 97.4만 |
|---|
| 2026.05.05 | ₩167,613 | ₩173,164 | ₩159,768 | ₩170,790 | +1.90% | 196.5만 |
|---|
| 2026.05.04 | ₩175,041 | ₩176,918 | ₩171,863 | ₩173,030 | -1.15% | 130만 |
|---|
| 2026.05.01 | ₩179,372 | ₩180,686 | ₩175,819 | ₩175,966 | -1.90% | 73.8만 |
|---|
| 2026.04.30 | ₩174,464 | ₩182,175 | ₩174,330 | ₩180,150 | +3.26% | 88.1만 |
|---|
| 2026.04.29 | ₩175,028 | ₩176,449 | ₩172,855 | ₩173,110 | -1.10% | 67.9만 |
|---|
| 2026.04.28 | ₩179,399 | ₩179,895 | ₩173,137 | ₩174,344 | -2.82% | 70.9만 |
|---|
| 2026.04.27 | ₩181,987 | ₩184,535 | ₩179,158 | ₩179,265 | -1.50% | 88.3만 |
|---|
| 2026.04.24 | ₩181,357 | ₩183,623 | ₩180,499 | ₩181,705 | +0.19% | 80.4만 |
|---|
| 2026.04.23 | ₩178,997 | ₩183,556 | ₩178,957 | ₩182,362 | +1.88% | 75.7만 |
|---|
| 2026.04.22 | ₩177,468 | ₩178,635 | ₩175,671 | ₩178,393 | +0.52% | 97.9만 |
|---|
| 2026.04.21 | ₩174,491 | ₩177,669 | ₩173,016 | ₩176,114 | +0.93% | 98.4만 |
|---|
| 2026.04.20 | ₩172,400 | ₩174,840 | ₩171,877 | ₩173,968 | +0.91% | 64만 |
|---|
| 2026.04.17 | ₩169,812 | ₩175,068 | ₩169,812 | ₩172,306 | +1.47% | 59만 |
|---|
| 2026.04.16 | ₩167,666 | ₩169,463 | ₩166,567 | ₩168,551 | +0.53% | 53.5만 |
|---|
| 2026.04.15 | ₩172,011 | ₩173,110 | ₩167,385 | ₩168,712 | -1.92% | 94.6만 |
|---|
| 2026.04.14 | ₩173,942 | ₩175,430 | ₩171,970 | ₩171,984 | -1.13% | 102.4만 |
|---|
| 2026.04.13 | ₩171,689 | ₩174,612 | ₩170,227 | ₩173,781 | +1.22% | 86.3만 |
|---|
| 2026.04.10 | ₩171,810 | ₩172,467 | ₩169,718 | ₩172,319 | +0.30% | 78.8만 |
|---|
| 2026.04.09 | ₩166,781 | ₩171,340 | ₩166,030 | ₩170,938 | +2.49% | 63.1만 |
|---|
| 2026.04.08 | ₩163,630 | ₩168,149 | ₩162,370 | ₩167,613 | +2.43% | 66만 |
|---|
| 2026.04.07 | ₩156,778 | ₩159,487 | ₩156,617 | ₩157,261 | +0.31% | 67.1만 |
|---|
| 2026.04.06 | ₩156,161 | ₩157,931 | ₩154,633 | ₩157,502 | +0.86% | 53.2만 |
|---|
| 2026.04.02 | ₩155,826 | ₩160,962 | ₩154,646 | ₩156,966 | +0.73% | 35.5만 |
|---|
| 2026.04.01 | ₩158,722 | ₩160,734 | ₩157,998 | ₩159,353 | +0.40% | 49.5만 |
|---|
| 2026.03.31 | ₩153,345 | ₩157,931 | ₩152,863 | ₩156,966 | +2.36% | 53.6만 |
|---|
| 2026.03.30 | ₩155,585 | ₩156,523 | ₩150,328 | ₩150,985 | -2.96% | 59.8만 |
|---|
| 2026.03.27 | ₩154,659 | ₩156,644 | ₩153,225 | ₩153,479 | -0.76% | 50.8만 |
|---|
| 2026.03.26 | ₩157,904 | ₩160,197 | ₩155,705 | ₩155,973 | -1.22% | 48.1만 |
|---|
| 2026.03.25 | ₩159,178 | ₩160,492 | ₩157,676 | ₩159,527 | +0.22% | 56.8만 |
|---|
| 2026.03.24 | ₩152,581 | ₩159,701 | ₩152,581 | ₩158,079 | +3.60% | 78.4만 |
|---|
| 2026.03.23 | ₩152,554 | ₩157,207 | ₩151,776 | ₩153,748 | +0.78% | 94.1만 |
|---|
| 2026.03.20 | ₩149,886 | ₩150,985 | ₩146,721 | ₩148,438 | -0.97% | 215.3만 |
|---|
| 2026.03.19 | ₩149,886 | ₩151,307 | ₩148,076 | ₩150,436 | +0.37% | 79만 |
|---|
| 2026.03.18 | ₩152,742 | ₩156,000 | ₩151,683 | ₩151,884 | -0.56% | 99.1만 |
|---|
| 2026.03.17 | ₩153,600 | ₩154,351 | ₩151,401 | ₩153,144 | -0.30% | 96.8만 |
|---|
| 2026.03.16 | ₩152,876 | ₩153,815 | ₩151,307 | ₩152,045 | -0.54% | 76만 |
|---|
| 2026.03.13 | ₩152,742 | ₩153,707 | ₩149,336 | ₩151,280 | -0.96% | 79.5만 |
|---|
| 2026.03.12 | ₩149,738 | ₩151,924 | ₩148,666 | ₩151,669 | +1.29% | 72.8만 |
|---|
| 2026.03.11 | ₩153,345 | ₩154,324 | ₩150,503 | ₩151,763 | -1.03% | 75.8만 |
|---|
| 2026.03.10 | ₩156,738 | ₩159,232 | ₩153,453 | ₩153,721 | -1.92% | 75.7만 |
|---|
| 2026.03.09 | ₩152,889 | ₩157,167 | ₩149,323 | ₩156,711 | +2.50% | 85.7만 |
|---|
| 2026.03.06 | ₩160,935 | ₩161,350 | ₩156,336 | ₩156,805 | -2.57% | 109.2만 |
|---|
| 2026.03.05 | ₩168,350 | ₩169,932 | ₩162,396 | ₩163,778 | -2.72% | 96.9만 |
|---|
| 2026.03.04 | ₩169,409 | ₩172,775 | ₩168,430 | ₩170,214 | +0.47% | 143.2만 |
|---|
| 2026.03.03 | ₩165,762 | ₩167,586 | ₩161,418 | ₩167,344 | +0.95% | 108.9만 |
|---|
| 2026.03.02 | ₩166,312 | ₩170,442 | ₩163,603 | ₩170,174 | +2.32% | 97.8만 |
|---|
| 2026.02.27 | ₩166,272 | ₩169,369 | ₩164,166 | ₩168,015 | +1.05% | 133.6만 |
|---|
| 2026.02.26 | ₩165,682 | ₩168,243 | ₩164,140 | ₩167,358 | +1.01% | 137만 |
|---|
| 2026.02.25 | ₩163,952 | ₩167,183 | ₩162,343 | ₩164,555 | +0.37% | 152.8만 |
|---|
| 2026.02.24 | ₩157,395 | ₩168,497 | ₩157,381 | ₩163,576 | +3.93% | 190.7만 |
|---|
| 2026.02.23 | ₩158,816 | ₩159,969 | ₩154,713 | ₩156,671 | -1.35% | 100.4만 |
|---|
| 2026.02.20 | ₩157,945 | ₩160,211 | ₩156,738 | ₩159,366 | +0.90% | 97.1만 |
|---|
| 2026.02.19 | ₩156,376 | ₩158,119 | ₩155,383 | ₩157,931 | +0.99% | 81만 |
|---|
| 2026.02.18 | ₩158,508 | ₩160,171 | ₩156,604 | ₩156,845 | -1.05% | 77.9만 |
|---|
| 2026.02.17 | ₩156,765 | ₩158,481 | ₩156,014 | ₩157,502 | +0.47% | 51.4만 |
|---|
| 2026.02.13 | ₩155,021 | ₩159,017 | ₩154,391 | ₩157,945 | +1.89% | 69.3만 |
|---|
| 2026.02.12 | ₩156,885 | ₩159,232 | ₩154,271 | ₩155,209 | -1.07% | 77.4만 |
|---|
| 2026.02.11 | ₩155,397 | ₩158,897 | ₩155,343 | ₩156,148 | +0.48% | 76.3만 |
|---|
| 2026.02.10 | ₩154,338 | ₩155,611 | ₩152,729 | ₩154,646 | +0.20% | 121.7만 |
|---|
| 2026.02.09 | ₩154,995 | ₩155,330 | ₩153,265 | ₩154,163 | -0.54% | 72만 |
|---|
| 2026.02.06 | ₩153,037 | ₩155,746 | ₩153,037 | ₩155,048 | +1.31% | 86.4만 |
|---|
| 2026.02.05 | ₩152,192 | ₩153,131 | ₩150,409 | ₩152,527 | +0.22% | 88.7만 |
|---|
| 2026.02.04 | ₩151,254 | ₩154,190 | ₩150,556 | ₩153,131 | +1.24% | 125.2만 |
|---|
| 2026.02.03 | ₩147,445 | ₩152,125 | ₩147,445 | ₩149,832 | +1.62% | 76.3만 |
|---|
| 2026.02.02 | ₩145,488 | ₩149,014 | ₩145,488 | ₩147,821 | +1.60% | 81.3만 |
|---|
| 2026.01.30 | ₩149,671 | ₩150,100 | ₩145,662 | ₩145,756 | -2.62% | 85.9만 |
|---|
| 2026.01.29 | ₩149,175 | ₩149,939 | ₩147,861 | ₩149,591 | +0.28% | 67.5만 |
|---|
| 2026.01.28 | ₩148,773 | ₩149,537 | ₩146,681 | ₩148,290 | -0.32% | 64.1만 |
|---|
| 2026.01.27 | ₩146,949 | ₩148,907 | ₩145,877 | ₩148,773 | +1.24% | 64.5만 |
|---|
| 2026.01.26 | ₩147,338 | ₩147,821 | ₩145,917 | ₩147,003 | -0.23% | 63.4만 |
|---|
| 2026.01.23 | ₩149,591 | ₩149,591 | ₩145,957 | ₩146,922 | -1.78% | 62.1만 |
|---|
| 2026.01.22 | ₩149,309 | ₩149,671 | ₩147,874 | ₩148,880 | -0.29% | 73.1만 |
|---|
| 2026.01.21 | ₩147,968 | ₩151,937 | ₩146,829 | ₩148,786 | +0.55% | 111.7만 |
|---|
| 2026.01.20 | ₩146,158 | ₩148,169 | ₩145,313 | ₩146,668 | +0.35% | 95.2만 |
|---|
| 2026.01.16 | ₩149,296 | ₩150,261 | ₩147,150 | ₩147,767 | -1.02% | 82.1만 |
|---|
| 2026.01.15 | ₩146,359 | ₩150,462 | ₩144,402 | ₩149,577 | +2.20% | 109.2만 |
|---|
| 2026.01.14 | ₩142,913 | ₩146,694 | ₩141,827 | ₩144,790 | +1.31% | 93.8만 |
|---|
| 2026.01.13 | ₩141,612 | ₩142,390 | ₩140,647 | ₩142,082 | +0.33% | 65.1만 |
|---|
| 2026.01.12 | ₩138,676 | ₩141,398 | ₩138,488 | ₩141,250 | +1.86% | 64.8만 |
|---|
| 2026.01.09 | ₩137,710 | ₩140,285 | ₩137,255 | ₩139,789 | +1.51% | 72.4만 |
|---|
| 2026.01.08 | ₩132,923 | ₩139,118 | ₩132,923 | ₩137,013 | +3.08% | 100.8만 |
|---|
| 2026.01.07 | ₩135,726 | ₩136,504 | ₩133,192 | ₩133,366 | -1.74% | 81.3만 |
|---|
| 2026.01.06 | ₩130,925 | ₩136,839 | ₩130,925 | ₩136,209 | +4.04% | 100.1만 |
|---|
| 2026.01.05 | ₩131,784 | ₩134,747 | ₩131,301 | ₩131,368 | -0.32% | 78.5만 |
|---|
| 2026.01.02 | ₩131,542 | ₩133,218 | ₩131,033 | ₩132,669 | +0.86% | 69.7만 |
|---|
| 2025.12.31 | ₩132,468 | ₩132,468 | ₩131,234 | ₩131,274 | -0.90% | 62.4만 |
|---|
| 2025.12.30 | ₩133,607 | ₩134,331 | ₩132,575 | ₩132,628 | -0.73% | 52.6만 |
|---|
| 2025.12.29 | ₩135,297 | ₩135,552 | ₩133,634 | ₩133,889 | -1.04% | 69.7만 |
|---|
| 2025.12.26 | ₩135,190 | ₩135,511 | ₩133,929 | ₩135,337 | +0.11% | 33.2만 |
|---|
| 2025.12.24 | ₩135,069 | ₩135,632 | ₩133,996 | ₩135,163 | +0.07% | 30.5만 |
|---|
| 2025.12.23 | ₩134,452 | ₩135,163 | ₩133,473 | ₩134,734 | +0.21% | 59.4만 |
|---|
| 2025.12.22 | ₩133,098 | ₩135,672 | ₩132,400 | ₩135,096 | +1.50% | 77.7만 |
|---|
| 2025.12.19 | ₩133,379 | ₩134,090 | ₩132,079 | ₩132,374 | -0.75% | 193.3만 |
|---|
| 2025.12.18 | ₩132,789 | ₩134,975 | ₩131,784 | ₩133,138 | +0.26% | 118.4만 |
|---|
| 2025.12.17 | ₩131,717 | ₩132,937 | ₩130,121 | ₩131,824 | +0.08% | 130.2만 |
|---|
| 2025.12.16 | ₩133,312 | ₩134,358 | ₩131,368 | ₩132,333 | -0.73% | 91.7만 |
|---|
| 2025.12.15 | ₩134,197 | ₩135,324 | ₩132,454 | ₩133,312 | -0.66% | 93.3만 |
|---|
| 2025.12.12 | ₩134,211 | ₩136,168 | ₩132,803 | ₩133,875 | -0.25% | 124만 |
|---|
| 2025.12.11 | ₩132,548 | ₩134,653 | ₩132,173 | ₩133,379 | +0.63% | 129.2만 |
|---|
| 2025.12.10 | ₩126,125 | ₩131,891 | ₩125,200 | ₩131,609 | +4.35% | 112.1만 |
|---|
| 2025.12.09 | ₩126,527 | ₩127,882 | ₩124,798 | ₩125,669 | -0.68% | 89.7만 |
|---|
| 2025.12.08 | ₩127,372 | ₩130,134 | ₩126,179 | ₩127,493 | +0.09% | 278.4만 |
|---|
| 2025.12.05 | ₩120,869 | ₩124,744 | ₩119,930 | ₩124,087 | +2.66% | 126.8만 |
|---|
| 2025.12.04 | ₩121,754 | ₩122,491 | ₩120,775 | ₩121,284 | -0.39% | 57.7만 |
|---|
| 2025.12.03 | ₩119,488 | ₩122,169 | ₩119,488 | ₩121,378 | +1.58% | 71만 |
|---|
| 2025.12.02 | ₩120,239 | ₩120,668 | ₩119,179 | ₩119,769 | -0.39% | 81.3만 |
|---|
| 2025.12.01 | ₩118,790 | ₩121,673 | ₩118,200 | ₩119,769 | +0.82% | 116.8만 |
|---|
| 2025.11.28 | ₩119,917 | ₩120,681 | ₩118,737 | ₩118,884 | -0.86% | 79만 |
|---|
| 2025.11.26 | ₩117,610 | ₩120,292 | ₩116,631 | ₩119,957 | +2.00% | 115.9만 |
|---|
| 2025.11.25 | ₩115,384 | ₩118,938 | ₩114,003 | ₩117,785 | +2.08% | 111.5만 |
|---|
| 2025.11.24 | ₩113,051 | ₩115,036 | ₩112,877 | ₩114,459 | +1.25% | 125.1만 |
|---|
| 2025.11.21 | ₩109,082 | ₩114,754 | ₩108,854 | ₩113,065 | +3.65% | 128.2만 |
|---|
| 2025.11.20 | ₩110,302 | ₩110,624 | ₩107,862 | ₩108,948 | -1.23% | 93.2만 |
|---|
| 2025.11.19 | ₩107,071 | ₩109,270 | ₩106,816 | ₩109,002 | +1.80% | 86.4만 |
|---|
| 2025.11.18 | ₩106,132 | ₩107,554 | ₩105,623 | ₩106,870 | +0.69% | 78.5만 |
|---|
| 2025.11.17 | ₩109,471 | ₩109,552 | ₩106,213 | ₩106,293 | -2.90% | 69.3만 |
|---|
| 2025.11.14 | ₩108,586 | ₩110,276 | ₩108,358 | ₩109,592 | +0.93% | 82.7만 |
|---|
| 2025.11.13 | ₩110,128 | ₩111,268 | ₩109,712 | ₩110,356 | +0.21% | 83.2만 |
|---|
| 2025.11.12 | ₩110,289 | ₩112,408 | ₩109,954 | ₩110,021 | -0.24% | 87.1만 |
|---|
| 2025.11.11 | ₩110,799 | ₩111,764 | ₩109,592 | ₩109,927 | -0.79% | 51.5만 |
|---|
| 2025.11.10 | ₩110,839 | ₩111,777 | ₩108,908 | ₩111,000 | +0.15% | 88.4만 |
|---|
| 2025.11.07 | ₩108,465 | ₩110,504 | ₩107,714 | ₩109,887 | +1.31% | 90.8만 |
|---|
| 2025.11.06 | ₩108,613 | ₩111,295 | ₩107,379 | ₩109,243 | +0.58% | 122.9만 |
|---|
| 2025.11.05 | ₩105,408 | ₩109,605 | ₩104,845 | ₩108,291 | +2.74% | 103.3만 |
|---|
| 2025.11.04 | ₩107,969 | ₩107,969 | ₩105,931 | ₩106,467 | -1.39% | 114.9만 |
|---|
| 2025.11.03 | ₩110,732 | ₩111,469 | ₩109,002 | ₩109,082 | -1.49% | 134.3만 |
|---|
| 2025.10.31 | ₩110,718 | ₩112,917 | ₩110,410 | ₩110,691 | -0.02% | 117만 |
|---|
| 2025.10.30 | ₩103,544 | ₩113,789 | ₩101,922 | ₩112,072 | +8.24% | 238.7만 |
|---|
| 2025.10.29 | ₩110,155 | ₩113,226 | ₩108,626 | ₩109,404 | -0.68% | 142.3만 |
|---|
| 2025.10.28 | ₩111,308 | ₩112,931 | ₩109,981 | ₩110,101 | -1.08% | 73.6만 |
|---|
| 2025.10.27 | ₩111,831 | ₩111,992 | ₩111,134 | ₩111,831 | 0.00% | 57.9만 |
|---|
| 2025.10.24 | ₩112,528 | ₩112,971 | ₩110,959 | ₩111,013 | -1.35% | 59.7만 |
|---|
| 2025.10.23 | ₩110,839 | ₩111,777 | ₩109,484 | ₩111,630 | +0.71% | 72.1만 |
|---|
| 2025.10.22 | ₩110,745 | ₩111,657 | ₩109,364 | ₩110,343 | -0.36% | 113만 |
|---|
| 2025.10.21 | ₩109,029 | ₩111,107 | ₩108,720 | ₩110,624 | +1.46% | 53.7만 |
|---|
| 2025.10.20 | ₩109,149 | ₩109,766 | ₩108,278 | ₩109,122 | -0.02% | 47.2만 |
|---|
| 2025.10.17 | ₩108,720 | ₩109,806 | ₩107,205 | ₩108,452 | -0.25% | 67.1만 |
|---|
| 2025.10.16 | ₩112,099 | ₩112,488 | ₩108,613 | ₩109,592 | -2.24% | 59.5만 |
|---|
| 2025.10.15 | ₩110,128 | ₩112,515 | ₩109,981 | ₩111,429 | +1.18% | 95.9만 |
|---|
| 2025.10.14 | ₩106,535 | ₩110,316 | ₩106,400 | ₩110,128 | +3.37% | 84.4만 |
|---|
| 2025.10.13 | ₩108,063 | ₩109,122 | ₩107,393 | ₩108,224 | +0.15% | 77.3만 |
|---|
| 2025.10.10 | ₩109,042 | ₩109,484 | ₩106,414 | ₩106,561 | -2.27% | 91만 |
|---|