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 | ₩146,681 | ₩148,675 | ₩144,955 | ₩147,016 | +0.23% | 77.4만 |
| 2026.10.08 | ₩145,557 | ₩146,815 | ₩140,646 | ₩146,012 | +0.31% | 99.1만 |
| 2026.10.07 | ₩151,472 | ₩152,462 | ₩146,360 | ₩148,220 | -2.15% | 74.8만 |
| 2026.10.06 | ₩156,049 | ₩157,320 | ₩153,212 | ₩153,560 | -1.60% | 68.3만 |
| 2026.10.05 | ₩157,360 | ₩158,886 | ₩153,064 | ₩154,898 | -1.56% | 80.8만 |
| 2026.10.02 | ₩157,748 | ₩159,354 | ₩156,423 | ₩157,869 | +0.08% | 75만 |
| 2026.10.01 | ₩150,616 | ₩156,423 | ₩148,983 | ₩155,607 | +3.31% | 80.2만 |
| 2026.09.30 | ₩151,713 | ₩152,917 | ₩150,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,566 |
| -0.10% |
| 101.2만 |
| 2026.09.29 | ₩152,235 | ₩152,288 | ₩148,581 | ₩151,231 | -0.66% | 72.9만 |
|---|
| 2026.09.28 | ₩151,218 | ₩153,867 | ₩149,759 | ₩152,101 | +0.58% | 45.1만 |
|---|
| 2026.09.25 | ₩151,311 | ₩155,848 | ₩151,017 | ₩152,369 | +0.70% | 66.2만 |
|---|
| 2026.09.24 | ₩152,556 | ₩152,556 | ₩149,157 | ₩150,870 | -1.11% | 72.4만 |
|---|
| 2026.09.23 | ₩153,600 | ₩154,737 | ₩150,642 | ₩153,345 | -0.17% | 63.9만 |
|---|
| 2026.09.22 | ₩160,518 | ₩161,883 | ₩151,552 | ₩154,403 | -3.81% | 113.7만 |
|---|
| 2026.09.21 | ₩158,618 | ₩161,616 | ₩157,601 | ₩159,060 | +0.28% | 101.2만 |
|---|
| 2026.09.18 | ₩160,344 | ₩160,679 | ₩156,557 | ₩156,704 | -2.27% | 275.9만 |
|---|
| 2026.09.17 | ₩161,937 | ₩162,766 | ₩158,110 | ₩160,264 | -1.03% | 69.5만 |
|---|
| 2026.09.16 | ₩164,867 | ₩165,871 | ₩157,240 | ₩158,765 | -3.70% | 63.3만 |
|---|
| 2026.09.15 | ₩166,192 | ₩166,728 | ₩163,583 | ₩163,797 | -1.44% | 61.3만 |
|---|
| 2026.09.14 | ₩165,483 | ₩166,299 | ₩162,954 | ₩165,256 | -0.14% | 67.4만 |
|---|
| 2026.09.11 | ₩173,419 | ₩173,419 | ₩169,538 | ₩169,872 | -2.04% | 49.9만 |
|---|
| 2026.09.10 | ₩169,016 | ₩171,170 | ₩166,219 | ₩170,675 | +0.98% | 71만 |
|---|
| 2026.09.09 | ₩173,178 | ₩175,720 | ₩170,742 | ₩171,478 | -0.98% | 62.8만 |
|---|
| 2026.09.08 | ₩175,453 | ₩177,192 | ₩174,248 | ₩174,717 | -0.42% | 72.3만 |
|---|
| 2026.09.04 | ₩171,505 | ₩175,801 | ₩171,505 | ₩175,627 | +2.40% | 52.9만 |
|---|
| 2026.09.03 | ₩171,773 | ₩173,566 | ₩168,039 | ₩171,880 | +0.06% | 53.1만 |
|---|
| 2026.09.02 | ₩164,011 | ₩171,585 | ₩161,361 | ₩169,565 | +3.39% | 79.5만 |
|---|
| 2026.09.01 | ₩166,741 | ₩168,173 | ₩163,235 | ₩164,212 | -1.52% | 61.8만 |
|---|
| 2026.08.31 | ₩168,695 | ₩170,622 | ₩167,812 | ₩168,226 | -0.28% | 82.8만 |
|---|
| 2026.08.28 | ₩173,967 | ₩174,623 | ₩167,169 | ₩169,043 | -2.83% | 47.1만 |
|---|
| 2026.08.27 | ₩171,773 | ₩173,941 | ₩167,410 | ₩172,843 | +0.62% | 82.7만 |
|---|
| 2026.08.26 | ₩176,791 | ₩180,203 | ₩172,080 | ₩172,335 | -2.52% | 86.2만 |
|---|
| 2026.08.25 | ₩176,376 | ₩176,858 | ₩173,793 | ₩176,135 | -0.14% | 84.3만 |
|---|
| 2026.08.24 | ₩178,169 | ₩178,892 | ₩175,038 | ₩175,814 | -1.32% | 86.3만 |
|---|
| 2026.08.21 | ₩173,967 | ₩179,507 | ₩172,040 | ₩178,290 | +2.48% | 111.7만 |
|---|
| 2026.08.20 | ₩165,430 | ₩173,245 | ₩164,774 | ₩172,790 | +4.45% | 103.3만 |
|---|
| 2026.08.19 | ₩169,150 | ₩170,742 | ₩166,701 | ₩167,035 | -1.25% | 77.8만 |
|---|
| 2026.08.18 | ₩169,792 | ₩169,953 | ₩166,340 | ₩167,878 | -1.13% | 80.8만 |
|---|
| 2026.08.17 | ₩168,253 | ₩170,702 | ₩167,330 | ₩170,100 | +1.10% | 62.2만 |
|---|
| 2026.08.14 | ₩165,135 | ₩168,574 | ₩164,145 | ₩168,440 | +2.00% | 55만 |
|---|
| 2026.08.13 | ₩165,496 | ₩166,273 | ₩163,061 | ₩164,493 | -0.61% | 40.1만 |
|---|
| 2026.08.12 | ₩168,414 | ₩168,414 | ₩163,034 | ₩165,403 | -1.79% | 63.1만 |
|---|
| 2026.08.11 | ₩166,219 | ₩170,421 | ₩166,018 | ₩167,263 | +0.63% | 61만 |
|---|
| 2026.08.10 | ₩161,308 | ₩166,714 | ₩159,809 | ₩166,634 | +3.30% | 94.8만 |
|---|
| 2026.08.07 | ₩155,915 | ₩159,301 | ₩154,536 | ₩159,086 | +2.03% | 58.9만 |
|---|
| 2026.08.06 | ₩157,547 | ₩160,237 | ₩154,911 | ₩155,554 | -1.27% | 58.5만 |
|---|
| 2026.08.05 | ₩164,493 | ₩165,938 | ₩157,240 | ₩158,083 | -3.90% | 83.7만 |
|---|
| 2026.08.04 | ₩157,695 | ₩167,249 | ₩149,692 | ₩164,091 | +4.06% | 203.3만 |
|---|
| 2026.08.03 | ₩153,493 | ₩157,280 | ₩153,453 | ₩155,647 | +1.40% | 128.9만 |
|---|
| 2026.07.31 | ₩155,741 | ₩155,754 | ₩153,024 | ₩153,279 | -1.58% | 69.3만 |
|---|
| 2026.07.30 | ₩155,942 | ₩155,942 | ₩152,917 | ₩154,483 | -0.94% | 80.6만 |
|---|
| 2026.07.29 | ₩160,277 | ₩161,094 | ₩152,168 | ₩153,439 | -4.27% | 124.9만 |
|---|
| 2026.07.28 | ₩162,258 | ₩164,787 | ₩160,706 | ₩162,071 | -0.12% | 91만 |
|---|
| 2026.07.27 | ₩164,586 | ₩164,881 | ₩159,515 | ₩163,141 | -0.88% | 109.2만 |
|---|
| 2026.07.24 | ₩160,866 | ₩165,376 | ₩160,304 | ₩163,717 | +1.77% | 76.4만 |
|---|
| 2026.07.23 | ₩159,033 | ₩162,084 | ₩158,805 | ₩160,103 | +0.67% | 91.7만 |
|---|
| 2026.07.22 | ₩156,571 | ₩160,572 | ₩155,915 | ₩159,327 | +1.76% | 101.8만 |
|---|
| 2026.07.21 | ₩154,189 | ₩156,423 | ₩151,619 | ₩155,513 | +0.86% | 78.3만 |
|---|
| 2026.07.20 | ₩153,024 | ₩153,212 | ₩150,268 | ₩152,114 | -0.59% | 71.7만 |
|---|
| 2026.07.17 | ₩153,439 | ₩154,898 | ₩151,124 | ₩152,021 | -0.92% | 64.2만 |
|---|
| 2026.07.16 | ₩151,418 | ₩155,901 | ₩149,772 | ₩154,550 | +2.07% | 60.4만 |
|---|
| 2026.07.15 | ₩153,921 | ₩154,483 | ₩149,920 | ₩152,944 | -0.63% | 67.5만 |
|---|
| 2026.07.14 | ₩158,310 | ₩158,765 | ₩152,703 | ₩153,974 | -2.74% | 54.7만 |
|---|
| 2026.07.13 | ₩153,774 | ₩156,517 | ₩153,198 | ₩155,206 | +0.93% | 81.3만 |
|---|
| 2026.07.10 | ₩153,131 | ₩154,764 | ₩152,208 | ₩152,837 | -0.19% | 50.2만 |
|---|
| 2026.07.09 | ₩151,579 | ₩154,978 | ₩151,579 | ₩152,262 | +0.45% | 76만 |
|---|
| 2026.07.08 | ₩149,786 | ₩151,258 | ₩146,815 | ₩149,545 | -0.16% | 113.3만 |
|---|
| 2026.07.07 | ₩155,099 | ₩155,099 | ₩151,753 | ₩152,783 | -1.49% | 123.7만 |
|---|
| 2026.07.06 | ₩154,925 | ₩157,240 | ₩152,021 | ₩156,035 | +0.72% | 123.2만 |
|---|
| 2026.07.02 | ₩158,083 | ₩161,589 | ₩155,112 | ₩155,728 | -1.49% | 1226만 |
|---|
| 2026.07.01 | ₩159,983 | ₩162,552 | ₩157,159 | ₩157,186 | -1.75% | 336.8만 |
|---|
| 2026.06.30 | ₩155,728 | ₩156,745 | ₩148,260 | ₩150,870 | -3.12% | 119.2만 |
|---|
| 2026.06.29 | ₩159,046 | ₩160,465 | ₩153,814 | ₩154,376 | -2.94% | 109.7만 |
|---|
| 2026.06.26 | ₩164,867 | ₩165,122 | ₩160,197 | ₩160,371 | -2.73% | 124만 |
|---|
| 2026.06.25 | ₩162,285 | ₩168,481 | ₩162,285 | ₩166,634 | +2.68% | 51.4만 |
|---|
| 2026.06.24 | ₩156,089 | ₩160,973 | ₩155,942 | ₩160,157 | +2.61% | 64.1만 |
|---|
| 2026.06.23 | ₩158,805 | ₩160,103 | ₩156,530 | ₩156,571 | -1.41% | 84.4만 |
|---|
| 2026.06.22 | ₩159,956 | ₩163,315 | ₩159,247 | ₩162,084 | +1.33% | 86.5만 |
|---|
| 2026.06.18 | ₩161,415 | ₩162,633 | ₩159,167 | ₩159,381 | -1.26% | 182.4만 |
|---|
| 2026.06.17 | ₩162,004 | ₩164,613 | ₩157,855 | ₩159,060 | -1.82% | 69.6만 |
|---|
| 2026.06.16 | ₩160,813 | ₩163,864 | ₩160,813 | ₩161,964 | +0.72% | 57만 |
|---|
| 2026.06.15 | ₩160,665 | ₩162,512 | ₩159,274 | ₩159,876 | -0.49% | 74.4만 |
|---|
| 2026.06.12 | ₩156,370 | ₩157,347 | ₩154,001 | ₩157,039 | +0.43% | 67.7만 |
|---|
| 2026.06.11 | ₩154,055 | ₩156,397 | ₩152,288 | ₩154,590 | +0.35% | 64.8만 |
|---|
| 2026.06.10 | ₩157,360 | ₩160,438 | ₩151,766 | ₩152,315 | -3.21% | 78.1만 |
|---|
| 2026.06.09 | ₩156,651 | ₩159,903 | ₩153,011 | ₩157,788 | +0.73% | 82.9만 |
|---|
| 2026.06.08 | ₩155,915 | ₩156,530 | ₩153,934 | ₩154,536 | -0.88% | 64.6만 |
|---|
| 2026.06.05 | ₩157,012 | ₩158,498 | ₩154,456 | ₩154,898 | -1.35% | 69.4만 |
|---|
| 2026.06.04 | ₩158,712 | ₩160,050 | ₩156,584 | ₩158,417 | -0.19% | 73.2만 |
|---|
| 2026.06.03 | ₩154,751 | ₩160,237 | ₩154,751 | ₩159,314 | +2.95% | 81만 |
|---|
| 2026.06.02 | ₩150,937 | ₩155,835 | ₩150,897 | ₩155,420 | +2.97% | 77.9만 |
|---|
| 2026.06.01 | ₩149,893 | ₩151,325 | ₩146,480 | ₩149,438 | -0.30% | 108.4만 |
|---|
| 2026.05.29 | ₩151,833 | ₩154,670 | ₩149,465 | ₩151,927 | +0.06% | 198.6만 |
|---|
| 2026.05.28 | ₩151,673 | ₩154,135 | ₩148,675 | ₩151,914 | +0.16% | 118.8만 |
|---|
| 2026.05.27 | ₩153,479 | ₩154,925 | ₩151,097 | ₩152,369 | -0.72% | 77.7만 |
|---|
| 2026.05.26 | ₩148,755 | ₩152,783 | ₩148,474 | ₩152,676 | +2.64% | 99만 |
|---|
| 2026.05.22 | ₩147,337 | ₩148,809 | ₩144,527 | ₩147,029 | -0.21% | 100.5만 |
|---|
| 2026.05.21 | ₩144,393 | ₩146,240 | ₩142,011 | ₩145,959 | +1.08% | 96.8만 |
|---|
| 2026.05.20 | ₩145,236 | ₩145,798 | ₩142,265 | ₩144,995 | -0.17% | 144.4만 |
|---|
| 2026.05.19 | ₩150,656 | ₩151,940 | ₩143,684 | ₩144,540 | -4.06% | 120.9만 |
|---|
| 2026.05.18 | ₩156,544 | ₩157,213 | ₩152,569 | ₩152,636 | -2.50% | 129.3만 |
|---|
| 2026.05.15 | ₩162,338 | ₩165,028 | ₩156,464 | ₩156,557 | -3.56% | 76.7만 |
|---|
| 2026.05.14 | ₩165,657 | ₩166,728 | ₩162,579 | ₩163,730 | -1.16% | 80.2만 |
|---|
| 2026.05.13 | ₩161,080 | ₩164,841 | ₩158,779 | ₩163,891 | +1.74% | 113.6만 |
|---|
| 2026.05.12 | ₩165,001 | ₩165,001 | ₩157,788 | ₩160,318 | -2.84% | 80.7만 |
|---|
| 2026.05.11 | ₩166,888 | ₩167,450 | ₩164,600 | ₩165,563 | -0.79% | 69.7만 |
|---|
| 2026.05.08 | ₩166,232 | ₩168,253 | ₩164,439 | ₩166,179 | -0.03% | 79.5만 |
|---|
| 2026.05.07 | ₩171,264 | ₩171,572 | ₩164,172 | ₩164,627 | -3.88% | 97.3만 |
|---|
| 2026.05.06 | ₩173,874 | ₩178,263 | ₩169,136 | ₩170,889 | -1.72% | 97.4만 |
|---|
| 2026.05.05 | ₩167,276 | ₩172,816 | ₩159,448 | ₩170,448 | +1.90% | 196.5만 |
|---|
| 2026.05.04 | ₩174,690 | ₩176,563 | ₩171,518 | ₩172,683 | -1.15% | 130만 |
|---|
| 2026.05.01 | ₩179,012 | ₩180,324 | ₩175,466 | ₩175,613 | -1.90% | 73.8만 |
|---|
| 2026.04.30 | ₩174,115 | ₩181,809 | ₩173,981 | ₩179,789 | +3.26% | 88.1만 |
|---|
| 2026.04.29 | ₩174,677 | ₩176,095 | ₩172,509 | ₩172,763 | -1.10% | 67.9만 |
|---|
| 2026.04.28 | ₩179,039 | ₩179,534 | ₩172,790 | ₩173,994 | -2.82% | 70.9만 |
|---|
| 2026.04.27 | ₩181,622 | ₩184,164 | ₩178,798 | ₩178,905 | -1.50% | 88.3만 |
|---|
| 2026.04.24 | ₩180,993 | ₩183,254 | ₩180,136 | ₩181,341 | +0.19% | 80.4만 |
|---|
| 2026.04.23 | ₩178,638 | ₩183,188 | ₩178,598 | ₩181,997 | +1.88% | 75.7만 |
|---|
| 2026.04.22 | ₩177,112 | ₩178,276 | ₩175,319 | ₩178,035 | +0.52% | 97.9만 |
|---|
| 2026.04.21 | ₩174,141 | ₩177,313 | ₩172,669 | ₩175,760 | +0.93% | 98.4만 |
|---|
| 2026.04.20 | ₩172,054 | ₩174,489 | ₩171,532 | ₩173,619 | +0.91% | 64만 |
|---|
| 2026.04.17 | ₩169,471 | ₩174,717 | ₩169,471 | ₩171,960 | +1.47% | 59만 |
|---|
| 2026.04.16 | ₩167,330 | ₩169,123 | ₩166,232 | ₩168,213 | +0.53% | 53.5만 |
|---|
| 2026.04.15 | ₩171,666 | ₩172,763 | ₩167,049 | ₩168,374 | -1.92% | 94.6만 |
|---|
| 2026.04.14 | ₩173,593 | ₩175,078 | ₩171,625 | ₩171,639 | -1.13% | 102.4만 |
|---|
| 2026.04.13 | ₩171,344 | ₩174,262 | ₩169,886 | ₩173,432 | +1.22% | 86.3만 |
|---|
| 2026.04.10 | ₩171,465 | ₩172,121 | ₩169,377 | ₩171,973 | +0.30% | 78.8만 |
|---|
| 2026.04.09 | ₩166,447 | ₩170,996 | ₩165,697 | ₩170,595 | +2.49% | 63.1만 |
|---|
| 2026.04.08 | ₩163,302 | ₩167,812 | ₩162,044 | ₩167,276 | +2.43% | 66만 |
|---|
| 2026.04.07 | ₩156,464 | ₩159,167 | ₩156,303 | ₩156,945 | +0.31% | 67.1만 |
|---|
| 2026.04.06 | ₩155,848 | ₩157,614 | ₩154,322 | ₩157,186 | +0.86% | 53.2만 |
|---|
| 2026.04.02 | ₩155,513 | ₩160,639 | ₩154,336 | ₩156,651 | +0.73% | 35.5만 |
|---|
| 2026.04.01 | ₩158,404 | ₩160,411 | ₩157,681 | ₩159,033 | +0.40% | 49.5만 |
|---|
| 2026.03.31 | ₩153,038 | ₩157,614 | ₩152,556 | ₩156,651 | +2.36% | 53.6만 |
|---|
| 2026.03.30 | ₩155,273 | ₩156,209 | ₩150,027 | ₩150,682 | -2.96% | 59.8만 |
|---|
| 2026.03.27 | ₩154,349 | ₩156,330 | ₩152,917 | ₩153,172 | -0.76% | 50.8만 |
|---|
| 2026.03.26 | ₩157,588 | ₩159,876 | ₩155,393 | ₩155,661 | -1.22% | 48.1만 |
|---|
| 2026.03.25 | ₩158,859 | ₩160,170 | ₩157,360 | ₩159,207 | +0.22% | 56.8만 |
|---|
| 2026.03.24 | ₩152,275 | ₩159,381 | ₩152,275 | ₩157,762 | +3.60% | 78.4만 |
|---|
| 2026.03.23 | ₩152,248 | ₩156,892 | ₩151,472 | ₩153,439 | +0.78% | 94.1만 |
|---|
| 2026.03.20 | ₩149,585 | ₩150,682 | ₩146,427 | ₩148,140 | -0.97% | 215.3만 |
|---|
| 2026.03.19 | ₩149,585 | ₩151,004 | ₩147,779 | ₩150,134 | +0.37% | 79만 |
|---|
| 2026.03.18 | ₩152,436 | ₩155,687 | ₩151,378 | ₩151,579 | -0.56% | 99.1만 |
|---|
| 2026.03.17 | ₩153,292 | ₩154,041 | ₩151,097 | ₩152,837 | -0.30% | 96.8만 |
|---|
| 2026.03.16 | ₩152,569 | ₩153,506 | ₩151,004 | ₩151,740 | -0.54% | 76만 |
|---|
| 2026.03.13 | ₩152,436 | ₩153,399 | ₩149,036 | ₩150,977 | -0.96% | 79.5만 |
|---|
| 2026.03.12 | ₩149,438 | ₩151,619 | ₩148,367 | ₩151,365 | +1.29% | 72.8만 |
|---|
| 2026.03.11 | ₩153,038 | ₩154,015 | ₩150,201 | ₩151,459 | -1.03% | 75.8만 |
|---|
| 2026.03.10 | ₩156,423 | ₩158,912 | ₩153,145 | ₩153,412 | -1.92% | 75.7만 |
|---|
| 2026.03.09 | ₩152,583 | ₩156,852 | ₩149,023 | ₩156,397 | +2.50% | 85.7만 |
|---|
| 2026.03.06 | ₩160,612 | ₩161,027 | ₩156,022 | ₩156,490 | -2.57% | 109.2만 |
|---|
| 2026.03.05 | ₩168,012 | ₩169,591 | ₩162,071 | ₩163,449 | -2.72% | 96.9만 |
|---|
| 2026.03.04 | ₩169,069 | ₩172,428 | ₩168,093 | ₩169,872 | +0.47% | 143.2만 |
|---|
| 2026.03.03 | ₩165,430 | ₩167,249 | ₩161,094 | ₩167,009 | +0.95% | 108.9만 |
|---|
| 2026.03.02 | ₩165,978 | ₩170,100 | ₩163,275 | ₩169,832 | +2.32% | 97.8만 |
|---|
| 2026.02.27 | ₩165,938 | ₩169,029 | ₩163,837 | ₩167,678 | +1.05% | 133.6만 |
|---|
| 2026.02.26 | ₩165,349 | ₩167,905 | ₩163,810 | ₩167,022 | +1.01% | 137만 |
|---|
| 2026.02.25 | ₩163,623 | ₩166,848 | ₩162,017 | ₩164,225 | +0.37% | 152.8만 |
|---|
| 2026.02.24 | ₩157,079 | ₩168,159 | ₩157,066 | ₩163,248 | +3.93% | 190.7만 |
|---|
| 2026.02.23 | ₩158,498 | ₩159,648 | ₩154,403 | ₩156,356 | -1.35% | 100.4만 |
|---|
| 2026.02.20 | ₩157,628 | ₩159,889 | ₩156,423 | ₩159,046 | +0.90% | 97.1만 |
|---|
| 2026.02.19 | ₩156,062 | ₩157,802 | ₩155,072 | ₩157,614 | +0.99% | 81만 |
|---|
| 2026.02.18 | ₩158,190 | ₩159,849 | ₩156,290 | ₩156,530 | -1.05% | 77.9만 |
|---|
| 2026.02.17 | ₩156,450 | ₩158,163 | ₩155,701 | ₩157,186 | +0.47% | 51.4만 |
|---|
| 2026.02.13 | ₩154,710 | ₩158,698 | ₩154,081 | ₩157,628 | +1.89% | 69.3만 |
|---|
| 2026.02.12 | ₩156,571 | ₩158,912 | ₩153,961 | ₩154,898 | -1.07% | 77.4만 |
|---|
| 2026.02.11 | ₩155,085 | ₩158,578 | ₩155,032 | ₩155,835 | +0.48% | 76.3만 |
|---|
| 2026.02.10 | ₩154,028 | ₩155,299 | ₩152,422 | ₩154,336 | +0.20% | 121.7만 |
|---|
| 2026.02.09 | ₩154,684 | ₩155,018 | ₩152,957 | ₩153,854 | -0.54% | 72만 |
|---|
| 2026.02.06 | ₩152,730 | ₩155,433 | ₩152,730 | ₩154,737 | +1.31% | 86.4만 |
|---|
| 2026.02.05 | ₩151,887 | ₩152,824 | ₩150,107 | ₩152,221 | +0.22% | 88.7만 |
|---|
| 2026.02.04 | ₩150,950 | ₩153,881 | ₩150,254 | ₩152,824 | +1.24% | 125.2만 |
|---|
| 2026.02.03 | ₩147,150 | ₩151,820 | ₩147,150 | ₩149,532 | +1.62% | 76.3만 |
|---|
| 2026.02.02 | ₩145,196 | ₩148,715 | ₩145,196 | ₩147,524 | +1.60% | 81.3만 |
|---|
| 2026.01.30 | ₩149,371 | ₩149,799 | ₩145,370 | ₩145,463 | -2.62% | 85.9만 |
|---|
| 2026.01.29 | ₩148,876 | ₩149,639 | ₩147,564 | ₩149,291 | +0.28% | 67.5만 |
|---|
| 2026.01.28 | ₩148,474 | ₩149,237 | ₩146,387 | ₩147,993 | -0.32% | 64.1만 |
|---|
| 2026.01.27 | ₩146,654 | ₩148,608 | ₩145,584 | ₩148,474 | +1.24% | 64.5만 |
|---|
| 2026.01.26 | ₩147,043 | ₩147,524 | ₩145,624 | ₩146,708 | -0.23% | 63.4만 |
|---|
| 2026.01.23 | ₩149,291 | ₩149,291 | ₩145,664 | ₩146,628 | -1.78% | 62.1만 |
|---|
| 2026.01.22 | ₩149,010 | ₩149,371 | ₩147,578 | ₩148,581 | -0.29% | 73.1만 |
|---|
| 2026.01.21 | ₩147,671 | ₩151,633 | ₩146,534 | ₩148,488 | +0.55% | 111.7만 |
|---|
| 2026.01.20 | ₩145,865 | ₩147,872 | ₩145,022 | ₩146,373 | +0.35% | 95.2만 |
|---|
| 2026.01.16 | ₩148,996 | ₩149,960 | ₩146,855 | ₩147,471 | -1.02% | 82.1만 |
|---|
| 2026.01.15 | ₩146,066 | ₩150,161 | ₩144,112 | ₩149,277 | +2.20% | 109.2만 |
|---|
| 2026.01.14 | ₩142,626 | ₩146,400 | ₩141,542 | ₩144,500 | +1.31% | 93.8만 |
|---|
| 2026.01.13 | ₩141,328 | ₩142,105 | ₩140,365 | ₩141,797 | +0.33% | 65.1만 |
|---|
| 2026.01.12 | ₩138,398 | ₩141,114 | ₩138,210 | ₩140,967 | +1.86% | 64.8만 |
|---|
| 2026.01.09 | ₩137,434 | ₩140,004 | ₩136,979 | ₩139,508 | +1.51% | 72.4만 |
|---|
| 2026.01.08 | ₩132,657 | ₩138,839 | ₩132,657 | ₩136,738 | +3.08% | 100.8만 |
|---|
| 2026.01.07 | ₩135,454 | ₩136,230 | ₩132,924 | ₩133,098 | -1.74% | 81.3만 |
|---|
| 2026.01.06 | ₩130,663 | ₩136,564 | ₩130,663 | ₩135,935 | +4.04% | 100.1만 |
|---|
| 2026.01.05 | ₩131,519 | ₩134,477 | ₩131,038 | ₩131,104 | -0.32% | 78.5만 |
|---|
| 2026.01.02 | ₩131,278 | ₩132,951 | ₩130,770 | ₩132,403 | +0.86% | 69.7만 |
|---|
| 2025.12.31 | ₩132,202 | ₩132,202 | ₩130,971 | ₩131,011 | -0.90% | 62.4만 |
|---|
| 2025.12.30 | ₩133,339 | ₩134,062 | ₩132,309 | ₩132,362 | -0.73% | 52.6만 |
|---|
| 2025.12.29 | ₩135,025 | ₩135,280 | ₩133,366 | ₩133,620 | -1.04% | 69.7만 |
|---|
| 2025.12.26 | ₩134,918 | ₩135,239 | ₩133,660 | ₩135,066 | +0.11% | 33.2만 |
|---|
| 2025.12.24 | ₩134,798 | ₩135,360 | ₩133,727 | ₩134,892 | +0.07% | 30.5만 |
|---|
| 2025.12.23 | ₩134,182 | ₩134,892 | ₩133,205 | ₩134,463 | +0.21% | 59.4만 |
|---|
| 2025.12.22 | ₩132,831 | ₩135,400 | ₩132,135 | ₩134,825 | +1.50% | 77.7만 |
|---|
| 2025.12.19 | ₩133,112 | ₩133,821 | ₩131,814 | ₩132,108 | -0.75% | 193.3만 |
|---|
| 2025.12.18 | ₩132,523 | ₩134,704 | ₩131,519 | ₩132,871 | +0.26% | 118.4만 |
|---|
| 2025.12.17 | ₩131,452 | ₩132,670 | ₩129,860 | ₩131,559 | +0.08% | 130.2만 |
|---|
| 2025.12.16 | ₩133,045 | ₩134,089 | ₩131,104 | ₩132,068 | -0.73% | 91.7만 |
|---|
| 2025.12.15 | ₩133,928 | ₩135,052 | ₩132,188 | ₩133,045 | -0.66% | 93.3만 |
|---|
| 2025.12.12 | ₩133,941 | ₩135,895 | ₩132,536 | ₩133,607 | -0.25% | 124만 |
|---|
| 2025.12.11 | ₩132,282 | ₩134,383 | ₩131,907 | ₩133,112 | +0.63% | 129.2만 |
|---|
| 2025.12.10 | ₩125,872 | ₩131,626 | ₩124,949 | ₩131,345 | +4.35% | 112.1만 |
|---|
| 2025.12.09 | ₩126,273 | ₩127,625 | ₩124,547 | ₩125,417 | -0.68% | 89.7만 |
|---|
| 2025.12.08 | ₩127,117 | ₩129,873 | ₩125,926 | ₩127,237 | +0.09% | 278.4만 |
|---|
| 2025.12.05 | ₩120,626 | ₩124,494 | ₩119,690 | ₩123,838 | +2.66% | 126.8만 |
|---|
| 2025.12.04 | ₩121,509 | ₩122,245 | ₩120,533 | ₩121,041 | -0.39% | 57.7만 |
|---|
| 2025.12.03 | ₩119,248 | ₩121,924 | ₩119,248 | ₩121,135 | +1.58% | 71만 |
|---|
| 2025.12.02 | ₩119,997 | ₩120,426 | ₩118,940 | ₩119,529 | -0.39% | 81.3만 |
|---|
| 2025.12.01 | ₩118,552 | ₩121,429 | ₩117,963 | ₩119,529 | +0.82% | 116.8만 |
|---|
| 2025.11.28 | ₩119,676 | ₩120,439 | ₩118,498 | ₩118,646 | -0.86% | 79만 |
|---|
| 2025.11.26 | ₩117,374 | ₩120,051 | ₩116,398 | ₩119,716 | +2.00% | 115.9만 |
|---|
| 2025.11.25 | ₩115,153 | ₩118,699 | ₩113,775 | ₩117,548 | +2.08% | 111.5만 |
|---|
| 2025.11.24 | ₩112,824 | ₩114,805 | ₩112,651 | ₩114,230 | +1.25% | 125.1만 |
|---|
| 2025.11.21 | ₩108,863 | ₩114,524 | ₩108,636 | ₩112,838 | +3.65% | 128.2만 |
|---|
| 2025.11.20 | ₩110,081 | ₩110,402 | ₩107,646 | ₩108,730 | -1.23% | 93.2만 |
|---|
| 2025.11.19 | ₩106,856 | ₩109,051 | ₩106,602 | ₩108,783 | +1.80% | 86.4만 |
|---|
| 2025.11.18 | ₩105,919 | ₩107,338 | ₩105,411 | ₩106,655 | +0.69% | 78.5만 |
|---|
| 2025.11.17 | ₩109,251 | ₩109,332 | ₩106,000 | ₩106,080 | -2.90% | 69.3만 |
|---|
| 2025.11.14 | ₩108,368 | ₩110,054 | ₩108,141 | ₩109,372 | +0.93% | 82.7만 |
|---|
| 2025.11.13 | ₩109,907 | ₩111,045 | ₩109,492 | ₩110,135 | +0.21% | 83.2만 |
|---|
| 2025.11.12 | ₩110,068 | ₩112,182 | ₩109,733 | ₩109,800 | -0.24% | 87.1만 |
|---|
| 2025.11.11 | ₩110,576 | ₩111,540 | ₩109,372 | ₩109,706 | -0.79% | 51.5만 |
|---|
| 2025.11.10 | ₩110,616 | ₩111,553 | ₩108,689 | ₩110,777 | +0.15% | 88.4만 |
|---|
| 2025.11.07 | ₩108,248 | ₩110,282 | ₩107,498 | ₩109,666 | +1.31% | 90.8만 |
|---|
| 2025.11.06 | ₩108,395 | ₩111,071 | ₩107,164 | ₩109,024 | +0.58% | 122.9만 |
|---|
| 2025.11.05 | ₩105,197 | ₩109,385 | ₩104,635 | ₩108,074 | +2.74% | 103.3만 |
|---|
| 2025.11.04 | ₩107,753 | ₩107,753 | ₩105,719 | ₩106,254 | -1.39% | 114.9만 |
|---|
| 2025.11.03 | ₩110,509 | ₩111,245 | ₩108,783 | ₩108,863 | -1.49% | 134.3만 |
|---|
| 2025.10.31 | ₩110,496 | ₩112,691 | ₩110,188 | ₩110,469 | -0.02% | 117만 |
|---|
| 2025.10.30 | ₩103,337 | ₩113,561 | ₩101,717 | ₩111,848 | +8.24% | 238.7만 |
|---|
| 2025.10.29 | ₩109,934 | ₩112,998 | ₩108,408 | ₩109,185 | -0.68% | 142.3만 |
|---|
| 2025.10.28 | ₩111,085 | ₩112,704 | ₩109,760 | ₩109,880 | -1.08% | 73.6만 |
|---|
| 2025.10.27 | ₩111,607 | ₩111,767 | ₩110,911 | ₩111,607 | 0.00% | 57.9만 |
|---|
| 2025.10.24 | ₩112,303 | ₩112,744 | ₩110,737 | ₩110,790 | -1.35% | 59.7만 |
|---|
| 2025.10.23 | ₩110,616 | ₩111,553 | ₩109,265 | ₩111,406 | +0.71% | 72.1만 |
|---|
| 2025.10.22 | ₩110,523 | ₩111,433 | ₩109,144 | ₩110,121 | -0.36% | 113만 |
|---|
| 2025.10.21 | ₩108,810 | ₩110,884 | ₩108,502 | ₩110,402 | +1.46% | 53.7만 |
|---|
| 2025.10.20 | ₩108,930 | ₩109,546 | ₩108,060 | ₩108,904 | -0.02% | 47.2만 |
|---|
| 2025.10.17 | ₩108,502 | ₩109,586 | ₩106,990 | ₩108,234 | -0.25% | 67.1만 |
|---|
| 2025.10.16 | ₩111,874 | ₩112,262 | ₩108,395 | ₩109,372 | -2.24% | 59.5만 |
|---|
| 2025.10.15 | ₩109,907 | ₩112,289 | ₩109,760 | ₩111,205 | +1.18% | 95.9만 |
|---|
| 2025.10.14 | ₩106,321 | ₩110,095 | ₩106,187 | ₩109,907 | +3.37% | 84.4만 |
|---|
| 2025.10.13 | ₩107,846 | ₩108,904 | ₩107,177 | ₩108,007 | +0.15% | 77.3만 |
|---|
| 2025.10.10 | ₩108,823 | ₩109,265 | ₩106,200 | ₩106,348 | -2.27% | 91만 |
|---|