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 | ₩146,415 | ₩148,405 | ₩144,692 | ₩146,749 | +0.23% | 77.4만 |
| 2026.10.08 | ₩145,293 | ₩146,548 | ₩140,390 | ₩145,747 | +0.31% | 99.1만 |
| 2026.10.07 | ₩151,197 | ₩152,185 | ₩146,094 | ₩147,951 | -2.15% | 74.8만 |
| 2026.10.06 | ₩155,765 | ₩157,034 | ₩152,933 | ₩153,281 | -1.60% | 68.3만 |
| 2026.10.05 | ₩157,074 | ₩158,597 | ₩152,787 | ₩154,617 | -1.56% | 80.8만 |
| 2026.10.02 | ₩157,462 | ₩159,065 | ₩156,139 | ₩157,582 | +0.08% | 75만 |
| 2026.10.01 | ₩150,342 | ₩156,139 | ₩148,712 | ₩155,324 | +3.31% | 80.2만 |
| 2026.09.30 | ₩151,437 | ₩152,640 | ₩149,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,290 |
| -0.10% |
| 101.2만 |
| 2026.09.29 | ₩151,958 | ₩152,012 | ₩148,312 | ₩150,957 | -0.66% | 72.9만 |
|---|
| 2026.09.28 | ₩150,943 | ₩153,588 | ₩149,487 | ₩151,825 | +0.58% | 45.1만 |
|---|
| 2026.09.25 | ₩151,037 | ₩155,565 | ₩150,743 | ₩152,092 | +0.70% | 66.2만 |
|---|
| 2026.09.24 | ₩152,279 | ₩152,279 | ₩148,886 | ₩150,596 | -1.11% | 72.4만 |
|---|
| 2026.09.23 | ₩153,321 | ₩154,456 | ₩150,369 | ₩153,067 | -0.17% | 63.9만 |
|---|
| 2026.09.22 | ₩160,227 | ₩161,589 | ₩151,277 | ₩154,122 | -3.81% | 113.7만 |
|---|
| 2026.09.21 | ₩158,330 | ₩161,322 | ₩157,315 | ₩158,771 | +0.28% | 101.2만 |
|---|
| 2026.09.18 | ₩160,053 | ₩160,387 | ₩156,273 | ₩156,420 | -2.27% | 275.9만 |
|---|
| 2026.09.17 | ₩161,643 | ₩162,471 | ₩157,822 | ₩159,973 | -1.03% | 69.5만 |
|---|
| 2026.09.16 | ₩164,568 | ₩165,570 | ₩156,954 | ₩158,477 | -3.70% | 63.3만 |
|---|
| 2026.09.15 | ₩165,891 | ₩166,425 | ₩163,286 | ₩163,499 | -1.44% | 61.3만 |
|---|
| 2026.09.14 | ₩165,183 | ₩165,997 | ₩162,658 | ₩164,955 | -0.14% | 67.4만 |
|---|
| 2026.09.11 | ₩173,104 | ₩173,104 | ₩169,230 | ₩169,564 | -2.04% | 49.9만 |
|---|
| 2026.09.10 | ₩168,709 | ₩170,860 | ₩165,917 | ₩170,365 | +0.98% | 71만 |
|---|
| 2026.09.09 | ₩172,863 | ₩175,401 | ₩170,432 | ₩171,167 | -0.98% | 62.8만 |
|---|
| 2026.09.08 | ₩175,134 | ₩176,871 | ₩173,932 | ₩174,399 | -0.42% | 72.3만 |
|---|
| 2026.09.04 | ₩171,194 | ₩175,481 | ₩171,194 | ₩175,308 | +2.40% | 52.9만 |
|---|
| 2026.09.03 | ₩171,461 | ₩173,251 | ₩167,734 | ₩171,568 | +0.06% | 53.1만 |
|---|
| 2026.09.02 | ₩163,713 | ₩171,274 | ₩161,068 | ₩169,257 | +3.39% | 79.5만 |
|---|
| 2026.09.01 | ₩166,438 | ₩167,867 | ₩162,938 | ₩163,914 | -1.52% | 61.8만 |
|---|
| 2026.08.31 | ₩168,388 | ₩170,312 | ₩167,507 | ₩167,921 | -0.28% | 82.8만 |
|---|
| 2026.08.28 | ₩173,651 | ₩174,306 | ₩166,866 | ₩168,736 | -2.83% | 47.1만 |
|---|
| 2026.08.27 | ₩171,461 | ₩173,625 | ₩167,106 | ₩172,529 | +0.62% | 82.7만 |
|---|
| 2026.08.26 | ₩176,470 | ₩179,876 | ₩171,768 | ₩172,022 | -2.52% | 86.2만 |
|---|
| 2026.08.25 | ₩176,056 | ₩176,537 | ₩173,478 | ₩175,815 | -0.14% | 84.3만 |
|---|
| 2026.08.24 | ₩177,846 | ₩178,567 | ₩174,720 | ₩175,495 | -1.32% | 86.3만 |
|---|
| 2026.08.21 | ₩173,651 | ₩179,182 | ₩171,728 | ₩177,966 | +2.48% | 111.7만 |
|---|
| 2026.08.20 | ₩165,129 | ₩172,930 | ₩164,475 | ₩172,476 | +4.45% | 103.3만 |
|---|
| 2026.08.19 | ₩168,843 | ₩170,432 | ₩166,398 | ₩166,732 | -1.25% | 77.8만 |
|---|
| 2026.08.18 | ₩169,484 | ₩169,644 | ₩166,037 | ₩167,574 | -1.13% | 80.8만 |
|---|
| 2026.08.17 | ₩167,948 | ₩170,392 | ₩167,026 | ₩169,791 | +1.10% | 62.2만 |
|---|
| 2026.08.14 | ₩164,835 | ₩168,268 | ₩163,847 | ₩168,135 | +2.00% | 55만 |
|---|
| 2026.08.13 | ₩165,196 | ₩165,971 | ₩162,765 | ₩164,194 | -0.61% | 40.1만 |
|---|
| 2026.08.12 | ₩168,108 | ₩168,108 | ₩162,738 | ₩165,102 | -1.79% | 63.1만 |
|---|
| 2026.08.11 | ₩165,917 | ₩170,112 | ₩165,717 | ₩166,959 | +0.63% | 61만 |
|---|
| 2026.08.10 | ₩161,015 | ₩166,411 | ₩159,519 | ₩166,331 | +3.30% | 94.8만 |
|---|
| 2026.08.07 | ₩155,632 | ₩159,011 | ₩154,256 | ₩158,798 | +2.03% | 58.9만 |
|---|
| 2026.08.06 | ₩157,261 | ₩159,946 | ₩154,630 | ₩155,271 | -1.27% | 58.5만 |
|---|
| 2026.08.05 | ₩164,194 | ₩165,637 | ₩156,954 | ₩157,796 | -3.90% | 83.7만 |
|---|
| 2026.08.04 | ₩157,408 | ₩166,946 | ₩149,420 | ₩163,793 | +4.06% | 203.3만 |
|---|
| 2026.08.03 | ₩153,214 | ₩156,994 | ₩153,174 | ₩155,365 | +1.40% | 128.9만 |
|---|
| 2026.07.31 | ₩155,458 | ₩155,471 | ₩152,746 | ₩153,000 | -1.58% | 69.3만 |
|---|
| 2026.07.30 | ₩155,658 | ₩155,658 | ₩152,640 | ₩154,202 | -0.94% | 80.6만 |
|---|
| 2026.07.29 | ₩159,986 | ₩160,801 | ₩151,892 | ₩153,161 | -4.27% | 124.9만 |
|---|
| 2026.07.28 | ₩161,963 | ₩164,488 | ₩160,414 | ₩161,776 | -0.12% | 91만 |
|---|
| 2026.07.27 | ₩164,288 | ₩164,581 | ₩159,225 | ₩162,845 | -0.88% | 109.2만 |
|---|
| 2026.07.24 | ₩160,574 | ₩165,076 | ₩160,013 | ₩163,419 | +1.77% | 76.4만 |
|---|
| 2026.07.23 | ₩158,744 | ₩161,790 | ₩158,517 | ₩159,813 | +0.67% | 91.7만 |
|---|
| 2026.07.22 | ₩156,286 | ₩160,280 | ₩155,632 | ₩159,038 | +1.76% | 101.8만 |
|---|
| 2026.07.21 | ₩153,909 | ₩156,139 | ₩151,344 | ₩155,231 | +0.86% | 78.3만 |
|---|
| 2026.07.20 | ₩152,746 | ₩152,933 | ₩149,995 | ₩151,838 | -0.59% | 71.7만 |
|---|
| 2026.07.17 | ₩153,161 | ₩154,617 | ₩150,850 | ₩151,745 | -0.92% | 64.2만 |
|---|
| 2026.07.16 | ₩151,144 | ₩155,618 | ₩149,500 | ₩154,269 | +2.07% | 60.4만 |
|---|
| 2026.07.15 | ₩153,641 | ₩154,202 | ₩149,647 | ₩152,666 | -0.63% | 67.5만 |
|---|
| 2026.07.14 | ₩158,023 | ₩158,477 | ₩152,426 | ₩153,695 | -2.74% | 54.7만 |
|---|
| 2026.07.13 | ₩153,494 | ₩156,233 | ₩152,920 | ₩154,924 | +0.93% | 81.3만 |
|---|
| 2026.07.10 | ₩152,853 | ₩154,483 | ₩151,932 | ₩152,559 | -0.19% | 50.2만 |
|---|
| 2026.07.09 | ₩151,304 | ₩154,697 | ₩151,304 | ₩151,985 | +0.45% | 76만 |
|---|
| 2026.07.08 | ₩149,514 | ₩150,983 | ₩146,548 | ₩149,273 | -0.16% | 113.3만 |
|---|
| 2026.07.07 | ₩154,817 | ₩154,817 | ₩151,477 | ₩152,506 | -1.49% | 123.7만 |
|---|
| 2026.07.06 | ₩154,643 | ₩156,954 | ₩151,745 | ₩155,752 | +0.72% | 123.2만 |
|---|
| 2026.07.02 | ₩157,796 | ₩161,295 | ₩154,830 | ₩155,445 | -1.49% | 1226만 |
|---|
| 2026.07.01 | ₩159,693 | ₩162,257 | ₩156,874 | ₩156,901 | -1.75% | 336.8만 |
|---|
| 2026.06.30 | ₩155,445 | ₩156,460 | ₩147,991 | ₩150,596 | -3.12% | 119.2만 |
|---|
| 2026.06.29 | ₩158,757 | ₩160,173 | ₩153,535 | ₩154,096 | -2.94% | 109.7만 |
|---|
| 2026.06.26 | ₩164,568 | ₩164,822 | ₩159,906 | ₩160,080 | -2.73% | 124만 |
|---|
| 2026.06.25 | ₩161,990 | ₩168,175 | ₩161,990 | ₩166,331 | +2.68% | 51.4만 |
|---|
| 2026.06.24 | ₩155,805 | ₩160,681 | ₩155,658 | ₩159,866 | +2.61% | 64.1만 |
|---|
| 2026.06.23 | ₩158,517 | ₩159,813 | ₩156,246 | ₩156,286 | -1.41% | 84.4만 |
|---|
| 2026.06.22 | ₩159,666 | ₩163,019 | ₩158,958 | ₩161,790 | +1.33% | 86.5만 |
|---|
| 2026.06.18 | ₩161,122 | ₩162,337 | ₩158,878 | ₩159,091 | -1.26% | 182.4만 |
|---|
| 2026.06.17 | ₩161,710 | ₩164,314 | ₩157,569 | ₩158,771 | -1.82% | 69.6만 |
|---|
| 2026.06.16 | ₩160,521 | ₩163,566 | ₩160,521 | ₩161,669 | +0.72% | 57만 |
|---|
| 2026.06.15 | ₩160,374 | ₩162,217 | ₩158,985 | ₩159,586 | -0.49% | 74.4만 |
|---|
| 2026.06.12 | ₩156,086 | ₩157,061 | ₩153,722 | ₩156,754 | +0.43% | 67.7만 |
|---|
| 2026.06.11 | ₩153,775 | ₩156,113 | ₩152,012 | ₩154,309 | +0.35% | 64.8만 |
|---|
| 2026.06.10 | ₩157,074 | ₩160,147 | ₩151,491 | ₩152,038 | -3.21% | 78.1만 |
|---|
| 2026.06.09 | ₩156,366 | ₩159,612 | ₩152,733 | ₩157,502 | +0.73% | 82.9만 |
|---|
| 2026.06.08 | ₩155,632 | ₩156,246 | ₩153,655 | ₩154,256 | -0.88% | 64.6만 |
|---|
| 2026.06.05 | ₩156,727 | ₩158,210 | ₩154,176 | ₩154,617 | -1.35% | 69.4만 |
|---|
| 2026.06.04 | ₩158,424 | ₩159,759 | ₩156,300 | ₩158,130 | -0.19% | 73.2만 |
|---|
| 2026.06.03 | ₩154,470 | ₩159,946 | ₩154,470 | ₩159,025 | +2.95% | 81만 |
|---|
| 2026.06.02 | ₩150,663 | ₩155,552 | ₩150,623 | ₩155,137 | +2.97% | 77.9만 |
|---|
| 2026.06.01 | ₩149,621 | ₩151,050 | ₩146,214 | ₩149,167 | -0.30% | 108.4만 |
|---|
| 2026.05.29 | ₩151,558 | ₩154,389 | ₩149,193 | ₩151,651 | +0.06% | 198.6만 |
|---|
| 2026.05.28 | ₩151,397 | ₩153,855 | ₩148,405 | ₩151,638 | +0.16% | 118.8만 |
|---|
| 2026.05.27 | ₩153,201 | ₩154,643 | ₩150,823 | ₩152,092 | -0.72% | 77.7만 |
|---|
| 2026.05.26 | ₩148,485 | ₩152,506 | ₩148,205 | ₩152,399 | +2.64% | 99만 |
|---|
| 2026.05.22 | ₩147,069 | ₩148,539 | ₩144,264 | ₩146,762 | -0.21% | 100.5만 |
|---|
| 2026.05.21 | ₩144,131 | ₩145,974 | ₩141,753 | ₩145,694 | +1.08% | 96.8만 |
|---|
| 2026.05.20 | ₩144,972 | ₩145,533 | ₩142,007 | ₩144,732 | -0.17% | 144.4만 |
|---|
| 2026.05.19 | ₩150,382 | ₩151,664 | ₩143,423 | ₩144,278 | -4.06% | 120.9만 |
|---|
| 2026.05.18 | ₩156,260 | ₩156,927 | ₩152,292 | ₩152,359 | -2.50% | 129.3만 |
|---|
| 2026.05.15 | ₩162,043 | ₩164,728 | ₩156,179 | ₩156,273 | -3.56% | 76.7만 |
|---|
| 2026.05.14 | ₩165,356 | ₩166,425 | ₩162,284 | ₩163,433 | -1.16% | 80.2만 |
|---|
| 2026.05.13 | ₩160,788 | ₩164,541 | ₩158,490 | ₩163,593 | +1.74% | 113.6만 |
|---|
| 2026.05.12 | ₩164,702 | ₩164,702 | ₩157,502 | ₩160,026 | -2.84% | 80.7만 |
|---|
| 2026.05.11 | ₩166,585 | ₩167,146 | ₩164,301 | ₩165,263 | -0.79% | 69.7만 |
|---|
| 2026.05.08 | ₩165,931 | ₩167,948 | ₩164,141 | ₩165,877 | -0.03% | 79.5만 |
|---|
| 2026.05.07 | ₩170,953 | ₩171,260 | ₩163,873 | ₩164,328 | -3.88% | 97.3만 |
|---|
| 2026.05.06 | ₩173,558 | ₩177,939 | ₩168,829 | ₩170,579 | -1.72% | 97.4만 |
|---|
| 2026.05.05 | ₩166,973 | ₩172,503 | ₩159,158 | ₩170,138 | +1.90% | 196.5만 |
|---|
| 2026.05.04 | ₩174,373 | ₩176,243 | ₩171,207 | ₩172,369 | -1.15% | 130만 |
|---|
| 2026.05.01 | ₩178,687 | ₩179,996 | ₩175,147 | ₩175,294 | -1.90% | 73.8만 |
|---|
| 2026.04.30 | ₩173,798 | ₩181,479 | ₩173,665 | ₩179,462 | +3.26% | 88.1만 |
|---|
| 2026.04.29 | ₩174,359 | ₩175,775 | ₩172,195 | ₩172,449 | -1.10% | 67.9만 |
|---|
| 2026.04.28 | ₩178,714 | ₩179,208 | ₩172,476 | ₩173,678 | -2.82% | 70.9만 |
|---|
| 2026.04.27 | ₩181,292 | ₩183,830 | ₩178,474 | ₩178,580 | -1.50% | 88.3만 |
|---|
| 2026.04.24 | ₩180,664 | ₩182,922 | ₩179,809 | ₩181,012 | +0.19% | 80.4만 |
|---|
| 2026.04.23 | ₩178,313 | ₩182,855 | ₩178,273 | ₩181,666 | +1.88% | 75.7만 |
|---|
| 2026.04.22 | ₩176,790 | ₩177,953 | ₩175,001 | ₩177,712 | +0.52% | 97.9만 |
|---|
| 2026.04.21 | ₩173,825 | ₩176,991 | ₩172,356 | ₩175,441 | +0.93% | 98.4만 |
|---|
| 2026.04.20 | ₩171,741 | ₩174,172 | ₩171,220 | ₩173,304 | +0.91% | 64만 |
|---|
| 2026.04.17 | ₩169,163 | ₩174,399 | ₩169,163 | ₩171,648 | +1.47% | 59만 |
|---|
| 2026.04.16 | ₩167,026 | ₩168,816 | ₩165,931 | ₩167,908 | +0.53% | 53.5만 |
|---|
| 2026.04.15 | ₩171,354 | ₩172,449 | ₩166,745 | ₩168,068 | -1.92% | 94.6만 |
|---|
| 2026.04.14 | ₩173,277 | ₩174,760 | ₩171,314 | ₩171,327 | -1.13% | 102.4만 |
|---|
| 2026.04.13 | ₩171,033 | ₩173,945 | ₩169,577 | ₩173,117 | +1.22% | 86.3만 |
|---|
| 2026.04.10 | ₩171,153 | ₩171,808 | ₩169,070 | ₩171,661 | +0.30% | 78.8만 |
|---|
| 2026.04.09 | ₩166,144 | ₩170,686 | ₩165,396 | ₩170,285 | +2.49% | 63.1만 |
|---|
| 2026.04.08 | ₩163,005 | ₩167,507 | ₩161,750 | ₩166,973 | +2.43% | 66만 |
|---|
| 2026.04.07 | ₩156,179 | ₩158,878 | ₩156,019 | ₩156,660 | +0.31% | 67.1만 |
|---|
| 2026.04.06 | ₩155,565 | ₩157,328 | ₩154,042 | ₩156,901 | +0.86% | 53.2만 |
|---|
| 2026.04.02 | ₩155,231 | ₩160,347 | ₩154,056 | ₩156,366 | +0.73% | 35.5만 |
|---|
| 2026.04.01 | ₩158,116 | ₩160,120 | ₩157,395 | ₩158,744 | +0.40% | 49.5만 |
|---|
| 2026.03.31 | ₩152,760 | ₩157,328 | ₩152,279 | ₩156,366 | +2.36% | 53.6만 |
|---|
| 2026.03.30 | ₩154,991 | ₩155,926 | ₩149,754 | ₩150,409 | -2.96% | 59.8만 |
|---|
| 2026.03.27 | ₩154,069 | ₩156,046 | ₩152,640 | ₩152,893 | -0.76% | 50.8만 |
|---|
| 2026.03.26 | ₩157,301 | ₩159,586 | ₩155,111 | ₩155,378 | -1.22% | 48.1만 |
|---|
| 2026.03.25 | ₩158,570 | ₩159,880 | ₩157,074 | ₩158,918 | +0.22% | 56.8만 |
|---|
| 2026.03.24 | ₩151,998 | ₩159,091 | ₩151,998 | ₩157,475 | +3.60% | 78.4만 |
|---|
| 2026.03.23 | ₩151,972 | ₩156,607 | ₩151,197 | ₩153,161 | +0.78% | 94.1만 |
|---|
| 2026.03.20 | ₩149,313 | ₩150,409 | ₩146,161 | ₩147,871 | -0.97% | 215.3만 |
|---|
| 2026.03.19 | ₩149,313 | ₩150,729 | ₩147,510 | ₩149,861 | +0.37% | 79만 |
|---|
| 2026.03.18 | ₩152,159 | ₩155,405 | ₩151,103 | ₩151,304 | -0.56% | 99.1만 |
|---|
| 2026.03.17 | ₩153,014 | ₩153,762 | ₩150,823 | ₩152,559 | -0.30% | 96.8만 |
|---|
| 2026.03.16 | ₩152,292 | ₩153,227 | ₩150,729 | ₩151,464 | -0.54% | 76만 |
|---|
| 2026.03.13 | ₩152,159 | ₩153,120 | ₩148,766 | ₩150,703 | -0.96% | 79.5만 |
|---|
| 2026.03.12 | ₩149,167 | ₩151,344 | ₩148,098 | ₩151,090 | +1.29% | 72.8만 |
|---|
| 2026.03.11 | ₩152,760 | ₩153,735 | ₩149,928 | ₩151,184 | -1.03% | 75.8만 |
|---|
| 2026.03.10 | ₩156,139 | ₩158,624 | ₩152,867 | ₩153,134 | -1.92% | 75.7만 |
|---|
| 2026.03.09 | ₩152,306 | ₩156,567 | ₩148,752 | ₩156,113 | +2.50% | 85.7만 |
|---|
| 2026.03.06 | ₩160,320 | ₩160,734 | ₩155,739 | ₩156,206 | -2.57% | 109.2만 |
|---|
| 2026.03.05 | ₩167,707 | ₩169,283 | ₩161,776 | ₩163,152 | -2.72% | 96.9만 |
|---|
| 2026.03.04 | ₩168,762 | ₩172,115 | ₩167,787 | ₩169,564 | +0.47% | 143.2만 |
|---|
| 2026.03.03 | ₩165,129 | ₩166,946 | ₩160,801 | ₩166,705 | +0.95% | 108.9만 |
|---|
| 2026.03.02 | ₩165,677 | ₩169,791 | ₩162,979 | ₩169,524 | +2.32% | 97.8만 |
|---|
| 2026.02.27 | ₩165,637 | ₩168,722 | ₩163,540 | ₩167,373 | +1.05% | 133.6만 |
|---|
| 2026.02.26 | ₩165,049 | ₩167,600 | ₩163,513 | ₩166,719 | +1.01% | 137만 |
|---|
| 2026.02.25 | ₩163,326 | ₩166,545 | ₩161,723 | ₩163,927 | +0.37% | 152.8만 |
|---|
| 2026.02.24 | ₩156,794 | ₩167,854 | ₩156,781 | ₩162,952 | +3.93% | 190.7만 |
|---|
| 2026.02.23 | ₩158,210 | ₩159,359 | ₩154,122 | ₩156,073 | -1.35% | 100.4만 |
|---|
| 2026.02.20 | ₩157,342 | ₩159,599 | ₩156,139 | ₩158,757 | +0.90% | 97.1만 |
|---|
| 2026.02.19 | ₩155,779 | ₩157,515 | ₩154,790 | ₩157,328 | +0.99% | 81만 |
|---|
| 2026.02.18 | ₩157,903 | ₩159,559 | ₩156,006 | ₩156,246 | -1.05% | 77.9만 |
|---|
| 2026.02.17 | ₩156,166 | ₩157,876 | ₩155,418 | ₩156,901 | +0.47% | 51.4만 |
|---|
| 2026.02.13 | ₩154,430 | ₩158,410 | ₩153,802 | ₩157,342 | +1.89% | 69.3만 |
|---|
| 2026.02.12 | ₩156,286 | ₩158,624 | ₩153,681 | ₩154,617 | -1.07% | 77.4만 |
|---|
| 2026.02.11 | ₩154,804 | ₩158,290 | ₩154,750 | ₩155,552 | +0.48% | 76.3만 |
|---|
| 2026.02.10 | ₩153,748 | ₩155,017 | ₩152,145 | ₩154,056 | +0.20% | 121.7만 |
|---|
| 2026.02.09 | ₩154,403 | ₩154,737 | ₩152,680 | ₩153,575 | -0.54% | 72만 |
|---|
| 2026.02.06 | ₩152,453 | ₩155,151 | ₩152,453 | ₩154,456 | +1.31% | 86.4만 |
|---|
| 2026.02.05 | ₩151,611 | ₩152,546 | ₩149,834 | ₩151,945 | +0.22% | 88.7만 |
|---|
| 2026.02.04 | ₩150,676 | ₩153,601 | ₩149,981 | ₩152,546 | +1.24% | 125.2만 |
|---|
| 2026.02.03 | ₩146,882 | ₩151,544 | ₩146,882 | ₩149,260 | +1.62% | 76.3만 |
|---|
| 2026.02.02 | ₩144,932 | ₩148,445 | ₩144,932 | ₩147,256 | +1.60% | 81.3만 |
|---|
| 2026.01.30 | ₩149,100 | ₩149,527 | ₩145,106 | ₩145,199 | -2.62% | 85.9만 |
|---|
| 2026.01.29 | ₩148,606 | ₩149,367 | ₩147,296 | ₩149,020 | +0.28% | 67.5만 |
|---|
| 2026.01.28 | ₩148,205 | ₩148,966 | ₩146,121 | ₩147,724 | -0.32% | 64.1만 |
|---|
| 2026.01.27 | ₩146,388 | ₩148,338 | ₩145,320 | ₩148,205 | +1.24% | 64.5만 |
|---|
| 2026.01.26 | ₩146,776 | ₩147,256 | ₩145,360 | ₩146,442 | -0.23% | 63.4만 |
|---|
| 2026.01.23 | ₩149,020 | ₩149,020 | ₩145,400 | ₩146,361 | -1.78% | 62.1만 |
|---|
| 2026.01.22 | ₩148,739 | ₩149,100 | ₩147,310 | ₩148,312 | -0.29% | 73.1만 |
|---|
| 2026.01.21 | ₩147,403 | ₩151,357 | ₩146,268 | ₩148,218 | +0.55% | 111.7만 |
|---|
| 2026.01.20 | ₩145,600 | ₩147,604 | ₩144,758 | ₩146,108 | +0.35% | 95.2만 |
|---|
| 2026.01.16 | ₩148,726 | ₩149,688 | ₩146,588 | ₩147,203 | -1.02% | 82.1만 |
|---|
| 2026.01.15 | ₩145,800 | ₩149,888 | ₩143,850 | ₩149,006 | +2.20% | 109.2만 |
|---|
| 2026.01.14 | ₩142,367 | ₩146,134 | ₩141,285 | ₩144,238 | +1.31% | 93.8만 |
|---|
| 2026.01.13 | ₩141,072 | ₩141,846 | ₩140,110 | ₩141,539 | +0.33% | 65.1만 |
|---|
| 2026.01.12 | ₩138,146 | ₩140,858 | ₩137,959 | ₩140,711 | +1.86% | 64.8만 |
|---|
| 2026.01.09 | ₩137,185 | ₩139,749 | ₩136,730 | ₩139,255 | +1.51% | 72.4만 |
|---|
| 2026.01.08 | ₩132,416 | ₩138,587 | ₩132,416 | ₩136,490 | +3.08% | 100.8만 |
|---|
| 2026.01.07 | ₩135,208 | ₩135,982 | ₩132,683 | ₩132,857 | -1.74% | 81.3만 |
|---|
| 2026.01.06 | ₩130,426 | ₩136,316 | ₩130,426 | ₩135,689 | +4.04% | 100.1만 |
|---|
| 2026.01.05 | ₩131,280 | ₩134,233 | ₩130,800 | ₩130,866 | -0.32% | 78.5만 |
|---|
| 2026.01.02 | ₩131,040 | ₩132,710 | ₩130,532 | ₩132,162 | +0.86% | 69.7만 |
|---|
| 2025.12.31 | ₩131,962 | ₩131,962 | ₩130,733 | ₩130,773 | -0.90% | 62.4만 |
|---|
| 2025.12.30 | ₩133,097 | ₩133,818 | ₩132,069 | ₩132,122 | -0.73% | 52.6만 |
|---|
| 2025.12.29 | ₩134,780 | ₩135,034 | ₩133,124 | ₩133,378 | -1.04% | 69.7만 |
|---|
| 2025.12.26 | ₩134,673 | ₩134,994 | ₩133,418 | ₩134,820 | +0.11% | 33.2만 |
|---|
| 2025.12.24 | ₩134,553 | ₩135,114 | ₩133,484 | ₩134,647 | +0.07% | 30.5만 |
|---|
| 2025.12.23 | ₩133,939 | ₩134,647 | ₩132,964 | ₩134,219 | +0.21% | 59.4만 |
|---|
| 2025.12.22 | ₩132,590 | ₩135,154 | ₩131,895 | ₩134,580 | +1.50% | 77.7만 |
|---|
| 2025.12.19 | ₩132,870 | ₩133,578 | ₩131,574 | ₩131,868 | -0.75% | 193.3만 |
|---|
| 2025.12.18 | ₩132,282 | ₩134,460 | ₩131,280 | ₩132,630 | +0.26% | 118.4만 |
|---|
| 2025.12.17 | ₩131,214 | ₩132,429 | ₩129,624 | ₩131,321 | +0.08% | 130.2만 |
|---|
| 2025.12.16 | ₩132,803 | ₩133,845 | ₩130,866 | ₩131,828 | -0.73% | 91.7만 |
|---|
| 2025.12.15 | ₩133,685 | ₩134,807 | ₩131,948 | ₩132,803 | -0.66% | 93.3만 |
|---|
| 2025.12.12 | ₩133,698 | ₩135,648 | ₩132,296 | ₩133,364 | -0.25% | 124만 |
|---|
| 2025.12.11 | ₩132,042 | ₩134,139 | ₩131,668 | ₩132,870 | +0.63% | 129.2만 |
|---|
| 2025.12.10 | ₩125,643 | ₩131,387 | ₩124,722 | ₩131,107 | +4.35% | 112.1만 |
|---|
| 2025.12.09 | ₩126,044 | ₩127,393 | ₩124,321 | ₩125,189 | -0.68% | 89.7만 |
|---|
| 2025.12.08 | ₩126,886 | ₩129,637 | ₩125,697 | ₩127,006 | +0.09% | 278.4만 |
|---|
| 2025.12.05 | ₩120,407 | ₩124,268 | ₩119,472 | ₩123,613 | +2.66% | 126.8만 |
|---|
| 2025.12.04 | ₩121,289 | ₩122,024 | ₩120,314 | ₩120,821 | -0.39% | 57.7만 |
|---|
| 2025.12.03 | ₩119,031 | ₩121,703 | ₩119,031 | ₩120,915 | +1.58% | 71만 |
|---|
| 2025.12.02 | ₩119,779 | ₩120,207 | ₩118,724 | ₩119,312 | -0.39% | 81.3만 |
|---|
| 2025.12.01 | ₩118,337 | ₩121,209 | ₩117,749 | ₩119,312 | +0.82% | 116.8만 |
|---|
| 2025.11.28 | ₩119,459 | ₩120,220 | ₩118,283 | ₩118,430 | -0.86% | 79만 |
|---|
| 2025.11.26 | ₩117,161 | ₩119,833 | ₩116,186 | ₩119,499 | +2.00% | 115.9만 |
|---|
| 2025.11.25 | ₩114,944 | ₩118,484 | ₩113,568 | ₩117,335 | +2.08% | 111.5만 |
|---|
| 2025.11.24 | ₩112,620 | ₩114,597 | ₩112,446 | ₩114,022 | +1.25% | 125.1만 |
|---|
| 2025.11.21 | ₩108,666 | ₩114,316 | ₩108,439 | ₩112,633 | +3.65% | 128.2만 |
|---|
| 2025.11.20 | ₩109,881 | ₩110,202 | ₩107,450 | ₩108,532 | -1.23% | 93.2만 |
|---|
| 2025.11.19 | ₩106,662 | ₩108,853 | ₩106,408 | ₩108,586 | +1.80% | 86.4만 |
|---|
| 2025.11.18 | ₩105,727 | ₩107,143 | ₩105,219 | ₩106,462 | +0.69% | 78.5만 |
|---|
| 2025.11.17 | ₩109,053 | ₩109,133 | ₩105,807 | ₩105,887 | -2.90% | 69.3만 |
|---|
| 2025.11.14 | ₩108,171 | ₩109,855 | ₩107,944 | ₩109,173 | +0.93% | 82.7만 |
|---|
| 2025.11.13 | ₩109,708 | ₩110,843 | ₩109,294 | ₩109,935 | +0.21% | 83.2만 |
|---|
| 2025.11.12 | ₩109,868 | ₩111,978 | ₩109,534 | ₩109,601 | -0.24% | 87.1만 |
|---|
| 2025.11.11 | ₩110,375 | ₩111,337 | ₩109,173 | ₩109,507 | -0.79% | 51.5만 |
|---|
| 2025.11.10 | ₩110,416 | ₩111,351 | ₩108,492 | ₩110,576 | +0.15% | 88.4만 |
|---|
| 2025.11.07 | ₩108,051 | ₩110,082 | ₩107,303 | ₩109,467 | +1.31% | 90.8만 |
|---|
| 2025.11.06 | ₩108,198 | ₩110,870 | ₩106,969 | ₩108,826 | +0.58% | 122.9만 |
|---|
| 2025.11.05 | ₩105,006 | ₩109,187 | ₩104,445 | ₩107,878 | +2.74% | 103.3만 |
|---|
| 2025.11.04 | ₩107,557 | ₩107,557 | ₩105,527 | ₩106,061 | -1.39% | 114.9만 |
|---|
| 2025.11.03 | ₩110,309 | ₩111,043 | ₩108,586 | ₩108,666 | -1.49% | 134.3만 |
|---|
| 2025.10.31 | ₩110,295 | ₩112,486 | ₩109,988 | ₩110,269 | -0.02% | 117만 |
|---|
| 2025.10.30 | ₩103,149 | ₩113,354 | ₩101,533 | ₩111,644 | +8.24% | 238.7만 |
|---|
| 2025.10.29 | ₩109,734 | ₩112,793 | ₩108,212 | ₩108,986 | -0.68% | 142.3만 |
|---|
| 2025.10.28 | ₩110,883 | ₩112,499 | ₩109,561 | ₩109,681 | -1.08% | 73.6만 |
|---|
| 2025.10.27 | ₩111,404 | ₩111,564 | ₩110,709 | ₩111,404 | 0.00% | 57.9만 |
|---|
| 2025.10.24 | ₩112,099 | ₩112,539 | ₩110,536 | ₩110,589 | -1.35% | 59.7만 |
|---|
| 2025.10.23 | ₩110,416 | ₩111,351 | ₩109,066 | ₩111,204 | +0.71% | 72.1만 |
|---|
| 2025.10.22 | ₩110,322 | ₩111,230 | ₩108,946 | ₩109,921 | -0.36% | 113만 |
|---|
| 2025.10.21 | ₩108,612 | ₩110,683 | ₩108,305 | ₩110,202 | +1.46% | 53.7만 |
|---|
| 2025.10.20 | ₩108,732 | ₩109,347 | ₩107,864 | ₩108,706 | -0.02% | 47.2만 |
|---|
| 2025.10.17 | ₩108,305 | ₩109,387 | ₩106,796 | ₩108,038 | -0.25% | 67.1만 |
|---|
| 2025.10.16 | ₩111,671 | ₩112,059 | ₩108,198 | ₩109,173 | -2.24% | 59.5만 |
|---|
| 2025.10.15 | ₩109,708 | ₩112,085 | ₩109,561 | ₩111,003 | +1.18% | 95.9만 |
|---|
| 2025.10.14 | ₩106,128 | ₩109,895 | ₩105,994 | ₩109,708 | +3.37% | 84.4만 |
|---|
| 2025.10.13 | ₩107,651 | ₩108,706 | ₩106,983 | ₩107,811 | +0.15% | 77.3만 |
|---|
| 2025.10.10 | ₩108,626 | ₩109,066 | ₩106,008 | ₩106,154 | -2.27% | 91만 |
|---|