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 | ₩146,503 | ₩148,494 | ₩144,778 | ₩146,837 | +0.23% | 77.4만 |
| 2026.10.08 | ₩145,380 | ₩146,636 | ₩140,475 | ₩145,834 | +0.31% | 99.1만 |
| 2026.10.07 | ₩151,287 | ₩152,277 | ₩146,182 | ₩148,040 | -2.15% | 74.8만 |
| 2026.10.06 | ₩155,859 | ₩157,128 | ₩153,025 | ₩153,373 | -1.60% | 68.3만 |
| 2026.10.05 | ₩157,168 | ₩158,692 | ₩152,878 | ₩154,709 | -1.56% | 80.8만 |
| 2026.10.02 | ₩157,556 | ₩159,160 | ₩156,233 | ₩157,676 | +0.08% | 75만 |
| 2026.10.01 | ₩150,432 | ₩156,233 | ₩148,801 | ₩155,418 | +3.31% | 80.2만 |
| 2026.09.30 | ₩151,528 | ₩152,731 | ₩149,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,381 |
| -0.10% |
| 101.2만 |
| 2026.09.29 | ₩152,049 | ₩152,103 | ₩148,400 | ₩151,047 | -0.66% | 72.9만 |
|---|
| 2026.09.28 | ₩151,034 | ₩153,680 | ₩149,577 | ₩151,916 | +0.58% | 45.1만 |
|---|
| 2026.09.25 | ₩151,127 | ₩155,658 | ₩150,833 | ₩152,183 | +0.70% | 66.2만 |
|---|
| 2026.09.24 | ₩152,370 | ₩152,370 | ₩148,975 | ₩150,686 | -1.11% | 72.4만 |
|---|
| 2026.09.23 | ₩153,413 | ₩154,549 | ₩150,459 | ₩153,159 | -0.17% | 63.9만 |
|---|
| 2026.09.22 | ₩160,323 | ₩161,686 | ₩151,368 | ₩154,215 | -3.81% | 113.7만 |
|---|
| 2026.09.21 | ₩158,425 | ₩161,419 | ₩157,409 | ₩158,866 | +0.28% | 101.2만 |
|---|
| 2026.09.18 | ₩160,149 | ₩160,483 | ₩156,366 | ₩156,514 | -2.27% | 275.9만 |
|---|
| 2026.09.17 | ₩161,740 | ₩162,568 | ₩157,917 | ₩160,069 | -1.03% | 69.5만 |
|---|
| 2026.09.16 | ₩164,667 | ₩165,669 | ₩157,048 | ₩158,572 | -3.70% | 63.3만 |
|---|
| 2026.09.15 | ₩165,990 | ₩166,524 | ₩163,384 | ₩163,597 | -1.44% | 61.3만 |
|---|
| 2026.09.14 | ₩165,281 | ₩166,097 | ₩162,755 | ₩165,054 | -0.14% | 67.4만 |
|---|
| 2026.09.11 | ₩173,207 | ₩173,207 | ₩169,331 | ₩169,665 | -2.04% | 49.9만 |
|---|
| 2026.09.10 | ₩168,810 | ₩170,962 | ₩166,017 | ₩170,467 | +0.98% | 71만 |
|---|
| 2026.09.09 | ₩172,967 | ₩175,506 | ₩170,534 | ₩171,269 | -0.98% | 62.8만 |
|---|
| 2026.09.08 | ₩175,239 | ₩176,977 | ₩174,036 | ₩174,504 | -0.42% | 72.3만 |
|---|
| 2026.09.04 | ₩171,296 | ₩175,587 | ₩171,296 | ₩175,413 | +2.40% | 52.9만 |
|---|
| 2026.09.03 | ₩171,563 | ₩173,354 | ₩167,834 | ₩171,670 | +0.06% | 53.1만 |
|---|
| 2026.09.02 | ₩163,811 | ₩171,376 | ₩161,165 | ₩169,358 | +3.39% | 79.5만 |
|---|
| 2026.09.01 | ₩166,538 | ₩167,968 | ₩163,036 | ₩164,012 | -1.52% | 61.8만 |
|---|
| 2026.08.31 | ₩168,489 | ₩170,414 | ₩167,607 | ₩168,021 | -0.28% | 82.8만 |
|---|
| 2026.08.28 | ₩173,755 | ₩174,410 | ₩166,966 | ₩168,837 | -2.83% | 47.1만 |
|---|
| 2026.08.27 | ₩171,563 | ₩173,729 | ₩167,206 | ₩172,633 | +0.62% | 82.7만 |
|---|
| 2026.08.26 | ₩176,576 | ₩179,984 | ₩171,871 | ₩172,125 | -2.52% | 86.2만 |
|---|
| 2026.08.25 | ₩176,161 | ₩176,642 | ₩173,582 | ₩175,921 | -0.14% | 84.3만 |
|---|
| 2026.08.24 | ₩177,952 | ₩178,674 | ₩174,825 | ₩175,600 | -1.32% | 86.3만 |
|---|
| 2026.08.21 | ₩173,755 | ₩179,289 | ₩171,831 | ₩178,073 | +2.48% | 111.7만 |
|---|
| 2026.08.20 | ₩165,228 | ₩173,034 | ₩164,573 | ₩172,579 | +4.45% | 103.3만 |
|---|
| 2026.08.19 | ₩168,944 | ₩170,534 | ₩166,498 | ₩166,832 | -1.25% | 77.8만 |
|---|
| 2026.08.18 | ₩169,585 | ₩169,746 | ₩166,137 | ₩167,674 | -1.13% | 80.8만 |
|---|
| 2026.08.17 | ₩168,048 | ₩170,494 | ₩167,126 | ₩169,893 | +1.10% | 62.2만 |
|---|
| 2026.08.14 | ₩164,934 | ₩168,369 | ₩163,945 | ₩168,235 | +2.00% | 55만 |
|---|
| 2026.08.13 | ₩165,295 | ₩166,070 | ₩162,862 | ₩164,292 | -0.61% | 40.1만 |
|---|
| 2026.08.12 | ₩168,209 | ₩168,209 | ₩162,836 | ₩165,201 | -1.79% | 63.1만 |
|---|
| 2026.08.11 | ₩166,017 | ₩170,213 | ₩165,816 | ₩167,059 | +0.63% | 61만 |
|---|
| 2026.08.10 | ₩161,111 | ₩166,511 | ₩159,614 | ₩166,431 | +3.30% | 94.8만 |
|---|
| 2026.08.07 | ₩155,725 | ₩159,106 | ₩154,348 | ₩158,893 | +2.03% | 58.9만 |
|---|
| 2026.08.06 | ₩157,356 | ₩160,042 | ₩154,723 | ₩155,364 | -1.27% | 58.5만 |
|---|
| 2026.08.05 | ₩164,292 | ₩165,736 | ₩157,048 | ₩157,890 | -3.90% | 83.7만 |
|---|
| 2026.08.04 | ₩157,503 | ₩167,046 | ₩149,510 | ₩163,891 | +4.06% | 203.3만 |
|---|
| 2026.08.03 | ₩153,306 | ₩157,088 | ₩153,266 | ₩155,458 | +1.40% | 128.9만 |
|---|
| 2026.07.31 | ₩155,551 | ₩155,565 | ₩152,838 | ₩153,092 | -1.58% | 69.3만 |
|---|
| 2026.07.30 | ₩155,752 | ₩155,752 | ₩152,731 | ₩154,295 | -0.94% | 80.6만 |
|---|
| 2026.07.29 | ₩160,082 | ₩160,897 | ₩151,983 | ₩153,252 | -4.27% | 124.9만 |
|---|
| 2026.07.28 | ₩162,060 | ₩164,586 | ₩160,510 | ₩161,873 | -0.12% | 91만 |
|---|
| 2026.07.27 | ₩164,386 | ₩164,680 | ₩159,320 | ₩162,942 | -0.88% | 109.2만 |
|---|
| 2026.07.24 | ₩160,670 | ₩165,175 | ₩160,109 | ₩163,517 | +1.77% | 76.4만 |
|---|
| 2026.07.23 | ₩158,839 | ₩161,887 | ₩158,612 | ₩159,908 | +0.67% | 91.7만 |
|---|
| 2026.07.22 | ₩156,380 | ₩160,376 | ₩155,725 | ₩159,133 | +1.76% | 101.8만 |
|---|
| 2026.07.21 | ₩154,001 | ₩156,233 | ₩151,435 | ₩155,324 | +0.86% | 78.3만 |
|---|
| 2026.07.20 | ₩152,838 | ₩153,025 | ₩150,085 | ₩151,929 | -0.59% | 71.7만 |
|---|
| 2026.07.17 | ₩153,252 | ₩154,709 | ₩150,940 | ₩151,835 | -0.92% | 64.2만 |
|---|
| 2026.07.16 | ₩151,234 | ₩155,712 | ₩149,590 | ₩154,362 | +2.07% | 60.4만 |
|---|
| 2026.07.15 | ₩153,733 | ₩154,295 | ₩149,737 | ₩152,758 | -0.63% | 67.5만 |
|---|
| 2026.07.14 | ₩158,117 | ₩158,572 | ₩152,517 | ₩153,787 | -2.74% | 54.7만 |
|---|
| 2026.07.13 | ₩153,586 | ₩156,326 | ₩153,012 | ₩155,017 | +0.93% | 81.3만 |
|---|
| 2026.07.10 | ₩152,945 | ₩154,575 | ₩152,023 | ₩152,651 | -0.19% | 50.2만 |
|---|
| 2026.07.09 | ₩151,394 | ₩154,789 | ₩151,394 | ₩152,076 | +0.45% | 76만 |
|---|
| 2026.07.08 | ₩149,603 | ₩151,074 | ₩146,636 | ₩149,363 | -0.16% | 113.3만 |
|---|
| 2026.07.07 | ₩154,910 | ₩154,910 | ₩151,568 | ₩152,597 | -1.49% | 123.7만 |
|---|
| 2026.07.06 | ₩154,736 | ₩157,048 | ₩151,835 | ₩155,845 | +0.72% | 123.2만 |
|---|
| 2026.07.02 | ₩157,890 | ₩161,392 | ₩154,923 | ₩155,538 | -1.49% | 1226만 |
|---|
| 2026.07.01 | ₩159,788 | ₩162,354 | ₩156,968 | ₩156,995 | -1.75% | 336.8만 |
|---|
| 2026.06.30 | ₩155,538 | ₩156,554 | ₩148,080 | ₩150,686 | -3.12% | 119.2만 |
|---|
| 2026.06.29 | ₩158,853 | ₩160,269 | ₩153,627 | ₩154,188 | -2.94% | 109.7만 |
|---|
| 2026.06.26 | ₩164,667 | ₩164,921 | ₩160,002 | ₩160,176 | -2.73% | 124만 |
|---|
| 2026.06.25 | ₩162,087 | ₩168,275 | ₩162,087 | ₩166,431 | +2.68% | 51.4만 |
|---|
| 2026.06.24 | ₩155,899 | ₩160,777 | ₩155,752 | ₩159,962 | +2.61% | 64.1만 |
|---|
| 2026.06.23 | ₩158,612 | ₩159,908 | ₩156,340 | ₩156,380 | -1.41% | 84.4만 |
|---|
| 2026.06.22 | ₩159,761 | ₩163,116 | ₩159,053 | ₩161,887 | +1.33% | 86.5만 |
|---|
| 2026.06.18 | ₩161,218 | ₩162,435 | ₩158,973 | ₩159,187 | -1.26% | 182.4만 |
|---|
| 2026.06.17 | ₩161,806 | ₩164,413 | ₩157,663 | ₩158,866 | -1.82% | 69.6만 |
|---|
| 2026.06.16 | ₩160,617 | ₩163,664 | ₩160,617 | ₩161,766 | +0.72% | 57만 |
|---|
| 2026.06.15 | ₩160,470 | ₩162,314 | ₩159,080 | ₩159,681 | -0.49% | 74.4만 |
|---|
| 2026.06.12 | ₩156,179 | ₩157,155 | ₩153,814 | ₩156,848 | +0.43% | 67.7만 |
|---|
| 2026.06.11 | ₩153,867 | ₩156,206 | ₩152,103 | ₩154,402 | +0.35% | 64.8만 |
|---|
| 2026.06.10 | ₩157,168 | ₩160,243 | ₩151,582 | ₩152,130 | -3.21% | 78.1만 |
|---|
| 2026.06.09 | ₩156,460 | ₩159,708 | ₩152,825 | ₩157,596 | +0.73% | 82.9만 |
|---|
| 2026.06.08 | ₩155,725 | ₩156,340 | ₩153,747 | ₩154,348 | -0.88% | 64.6만 |
|---|
| 2026.06.05 | ₩156,821 | ₩158,305 | ₩154,268 | ₩154,709 | -1.35% | 69.4만 |
|---|
| 2026.06.04 | ₩158,518 | ₩159,855 | ₩156,393 | ₩158,224 | -0.19% | 73.2만 |
|---|
| 2026.06.03 | ₩154,562 | ₩160,042 | ₩154,562 | ₩159,120 | +2.95% | 81만 |
|---|
| 2026.06.02 | ₩150,753 | ₩155,645 | ₩150,713 | ₩155,230 | +2.97% | 77.9만 |
|---|
| 2026.06.01 | ₩149,710 | ₩151,140 | ₩146,302 | ₩149,256 | -0.30% | 108.4만 |
|---|
| 2026.05.29 | ₩151,648 | ₩154,482 | ₩149,283 | ₩151,742 | +0.06% | 198.6만 |
|---|
| 2026.05.28 | ₩151,488 | ₩153,947 | ₩148,494 | ₩151,729 | +0.16% | 118.8만 |
|---|
| 2026.05.27 | ₩153,292 | ₩154,736 | ₩150,913 | ₩152,183 | -0.72% | 77.7만 |
|---|
| 2026.05.26 | ₩148,574 | ₩152,597 | ₩148,294 | ₩152,490 | +2.64% | 99만 |
|---|
| 2026.05.22 | ₩147,157 | ₩148,628 | ₩144,351 | ₩146,850 | -0.21% | 100.5만 |
|---|
| 2026.05.21 | ₩144,217 | ₩146,061 | ₩141,838 | ₩145,781 | +1.08% | 96.8만 |
|---|
| 2026.05.20 | ₩145,059 | ₩145,620 | ₩142,092 | ₩144,818 | -0.17% | 144.4만 |
|---|
| 2026.05.19 | ₩150,472 | ₩151,755 | ₩143,509 | ₩144,364 | -4.06% | 120.9만 |
|---|
| 2026.05.18 | ₩156,353 | ₩157,021 | ₩152,383 | ₩152,450 | -2.50% | 129.3만 |
|---|
| 2026.05.15 | ₩162,141 | ₩164,827 | ₩156,273 | ₩156,366 | -3.56% | 76.7만 |
|---|
| 2026.05.14 | ₩165,455 | ₩166,524 | ₩162,381 | ₩163,531 | -1.16% | 80.2만 |
|---|
| 2026.05.13 | ₩160,884 | ₩164,640 | ₩158,585 | ₩163,691 | +1.74% | 113.6만 |
|---|
| 2026.05.12 | ₩164,800 | ₩164,800 | ₩157,596 | ₩160,122 | -2.84% | 80.7만 |
|---|
| 2026.05.11 | ₩166,685 | ₩167,246 | ₩164,399 | ₩165,362 | -0.79% | 69.7만 |
|---|
| 2026.05.08 | ₩166,030 | ₩168,048 | ₩164,239 | ₩165,977 | -0.03% | 79.5만 |
|---|
| 2026.05.07 | ₩171,056 | ₩171,363 | ₩163,972 | ₩164,426 | -3.88% | 97.3만 |
|---|
| 2026.05.06 | ₩173,662 | ₩178,046 | ₩168,930 | ₩170,681 | -1.72% | 97.4만 |
|---|
| 2026.05.05 | ₩167,073 | ₩172,606 | ₩159,254 | ₩170,240 | +1.90% | 196.5만 |
|---|
| 2026.05.04 | ₩174,477 | ₩176,348 | ₩171,309 | ₩172,472 | -1.15% | 130만 |
|---|
| 2026.05.01 | ₩178,794 | ₩180,104 | ₩175,252 | ₩175,399 | -1.90% | 73.8만 |
|---|
| 2026.04.30 | ₩173,902 | ₩181,588 | ₩173,769 | ₩179,570 | +3.26% | 88.1만 |
|---|
| 2026.04.29 | ₩174,464 | ₩175,881 | ₩172,299 | ₩172,552 | -1.10% | 67.9만 |
|---|
| 2026.04.28 | ₩178,821 | ₩179,316 | ₩172,579 | ₩173,782 | -2.82% | 70.9만 |
|---|
| 2026.04.27 | ₩181,401 | ₩183,940 | ₩178,580 | ₩178,687 | -1.50% | 88.3만 |
|---|
| 2026.04.24 | ₩180,772 | ₩183,031 | ₩179,917 | ₩181,120 | +0.19% | 80.4만 |
|---|
| 2026.04.23 | ₩178,420 | ₩182,964 | ₩178,380 | ₩181,775 | +1.88% | 75.7만 |
|---|
| 2026.04.22 | ₩176,896 | ₩178,059 | ₩175,105 | ₩177,819 | +0.52% | 97.9만 |
|---|
| 2026.04.21 | ₩173,929 | ₩177,097 | ₩172,459 | ₩175,546 | +0.93% | 98.4만 |
|---|
| 2026.04.20 | ₩171,844 | ₩174,277 | ₩171,323 | ₩173,408 | +0.91% | 64만 |
|---|
| 2026.04.17 | ₩169,264 | ₩174,504 | ₩169,264 | ₩171,751 | +1.47% | 59만 |
|---|
| 2026.04.16 | ₩167,126 | ₩168,917 | ₩166,030 | ₩168,008 | +0.53% | 53.5만 |
|---|
| 2026.04.15 | ₩171,456 | ₩172,552 | ₩166,845 | ₩168,168 | -1.92% | 94.6만 |
|---|
| 2026.04.14 | ₩173,381 | ₩174,865 | ₩171,416 | ₩171,430 | -1.13% | 102.4만 |
|---|
| 2026.04.13 | ₩171,136 | ₩174,049 | ₩169,679 | ₩173,221 | +1.22% | 86.3만 |
|---|
| 2026.04.10 | ₩171,256 | ₩171,911 | ₩169,171 | ₩171,764 | +0.30% | 78.8만 |
|---|
| 2026.04.09 | ₩166,244 | ₩170,788 | ₩165,495 | ₩170,387 | +2.49% | 63.1만 |
|---|
| 2026.04.08 | ₩163,103 | ₩167,607 | ₩161,846 | ₩167,073 | +2.43% | 66만 |
|---|
| 2026.04.07 | ₩156,273 | ₩158,973 | ₩156,113 | ₩156,754 | +0.31% | 67.1만 |
|---|
| 2026.04.06 | ₩155,658 | ₩157,422 | ₩154,134 | ₩156,995 | +0.86% | 53.2만 |
|---|
| 2026.04.02 | ₩155,324 | ₩160,443 | ₩154,148 | ₩156,460 | +0.73% | 35.5만 |
|---|
| 2026.04.01 | ₩158,211 | ₩160,216 | ₩157,489 | ₩158,839 | +0.40% | 49.5만 |
|---|
| 2026.03.31 | ₩152,851 | ₩157,422 | ₩152,370 | ₩156,460 | +2.36% | 53.6만 |
|---|
| 2026.03.30 | ₩155,083 | ₩156,019 | ₩149,844 | ₩150,499 | -2.96% | 59.8만 |
|---|
| 2026.03.27 | ₩154,161 | ₩156,139 | ₩152,731 | ₩152,985 | -0.76% | 50.8만 |
|---|
| 2026.03.26 | ₩157,396 | ₩159,681 | ₩155,204 | ₩155,471 | -1.22% | 48.1만 |
|---|
| 2026.03.25 | ₩158,665 | ₩159,975 | ₩157,168 | ₩159,013 | +0.22% | 56.8만 |
|---|
| 2026.03.24 | ₩152,089 | ₩159,187 | ₩152,089 | ₩157,569 | +3.60% | 78.4만 |
|---|
| 2026.03.23 | ₩152,063 | ₩156,701 | ₩151,287 | ₩153,252 | +0.78% | 94.1만 |
|---|
| 2026.03.20 | ₩149,403 | ₩150,499 | ₩146,249 | ₩147,959 | -0.97% | 215.3만 |
|---|
| 2026.03.19 | ₩149,403 | ₩150,820 | ₩147,599 | ₩149,951 | +0.37% | 79만 |
|---|
| 2026.03.18 | ₩152,250 | ₩155,498 | ₩151,194 | ₩151,394 | -0.56% | 99.1만 |
|---|
| 2026.03.17 | ₩153,105 | ₩153,854 | ₩150,913 | ₩152,651 | -0.30% | 96.8만 |
|---|
| 2026.03.16 | ₩152,383 | ₩153,319 | ₩150,820 | ₩151,555 | -0.54% | 76만 |
|---|
| 2026.03.13 | ₩152,250 | ₩153,212 | ₩148,855 | ₩150,793 | -0.96% | 79.5만 |
|---|
| 2026.03.12 | ₩149,256 | ₩151,435 | ₩148,187 | ₩151,181 | +1.29% | 72.8만 |
|---|
| 2026.03.11 | ₩152,851 | ₩153,827 | ₩150,018 | ₩151,274 | -1.03% | 75.8만 |
|---|
| 2026.03.10 | ₩156,233 | ₩158,719 | ₩152,958 | ₩153,226 | -1.92% | 75.7만 |
|---|
| 2026.03.09 | ₩152,397 | ₩156,661 | ₩148,842 | ₩156,206 | +2.50% | 85.7만 |
|---|
| 2026.03.06 | ₩160,416 | ₩160,831 | ₩155,832 | ₩156,300 | -2.57% | 109.2만 |
|---|
| 2026.03.05 | ₩167,808 | ₩169,385 | ₩161,873 | ₩163,250 | -2.72% | 96.9만 |
|---|
| 2026.03.04 | ₩168,864 | ₩172,218 | ₩167,888 | ₩169,665 | +0.47% | 143.2만 |
|---|
| 2026.03.03 | ₩165,228 | ₩167,046 | ₩160,897 | ₩166,805 | +0.95% | 108.9만 |
|---|
| 2026.03.02 | ₩165,776 | ₩169,893 | ₩163,076 | ₩169,625 | +2.32% | 97.8만 |
|---|
| 2026.02.27 | ₩165,736 | ₩168,823 | ₩163,637 | ₩167,473 | +1.05% | 133.6만 |
|---|
| 2026.02.26 | ₩165,148 | ₩167,701 | ₩163,611 | ₩166,819 | +1.01% | 137만 |
|---|
| 2026.02.25 | ₩163,424 | ₩166,645 | ₩161,820 | ₩164,025 | +0.37% | 152.8만 |
|---|
| 2026.02.24 | ₩156,888 | ₩167,955 | ₩156,874 | ₩163,049 | +3.93% | 190.7만 |
|---|
| 2026.02.23 | ₩158,305 | ₩159,454 | ₩154,215 | ₩156,166 | -1.35% | 100.4만 |
|---|
| 2026.02.20 | ₩157,436 | ₩159,695 | ₩156,233 | ₩158,853 | +0.90% | 97.1만 |
|---|
| 2026.02.19 | ₩155,872 | ₩157,610 | ₩154,883 | ₩157,422 | +0.99% | 81만 |
|---|
| 2026.02.18 | ₩157,997 | ₩159,654 | ₩156,099 | ₩156,340 | -1.05% | 77.9만 |
|---|
| 2026.02.17 | ₩156,260 | ₩157,970 | ₩155,511 | ₩156,995 | +0.47% | 51.4만 |
|---|
| 2026.02.13 | ₩154,522 | ₩158,505 | ₩153,894 | ₩157,436 | +1.89% | 69.3만 |
|---|
| 2026.02.12 | ₩156,380 | ₩158,719 | ₩153,774 | ₩154,709 | -1.07% | 77.4만 |
|---|
| 2026.02.11 | ₩154,896 | ₩158,385 | ₩154,843 | ₩155,645 | +0.48% | 76.3만 |
|---|
| 2026.02.10 | ₩153,840 | ₩155,110 | ₩152,236 | ₩154,148 | +0.20% | 121.7만 |
|---|
| 2026.02.09 | ₩154,495 | ₩154,829 | ₩152,771 | ₩153,667 | -0.54% | 72만 |
|---|
| 2026.02.06 | ₩152,544 | ₩155,244 | ₩152,544 | ₩154,549 | +1.31% | 86.4만 |
|---|
| 2026.02.05 | ₩151,702 | ₩152,637 | ₩149,924 | ₩152,036 | +0.22% | 88.7만 |
|---|
| 2026.02.04 | ₩150,766 | ₩153,693 | ₩150,071 | ₩152,637 | +1.24% | 125.2만 |
|---|
| 2026.02.03 | ₩146,970 | ₩151,635 | ₩146,970 | ₩149,349 | +1.62% | 76.3만 |
|---|
| 2026.02.02 | ₩145,019 | ₩148,534 | ₩145,019 | ₩147,345 | +1.60% | 81.3만 |
|---|
| 2026.01.30 | ₩149,189 | ₩149,617 | ₩145,193 | ₩145,286 | -2.62% | 85.9만 |
|---|
| 2026.01.29 | ₩148,695 | ₩149,456 | ₩147,385 | ₩149,109 | +0.28% | 67.5만 |
|---|
| 2026.01.28 | ₩148,294 | ₩149,055 | ₩146,208 | ₩147,812 | -0.32% | 64.1만 |
|---|
| 2026.01.27 | ₩146,476 | ₩148,427 | ₩145,407 | ₩148,294 | +1.24% | 64.5만 |
|---|
| 2026.01.26 | ₩146,863 | ₩147,345 | ₩145,447 | ₩146,529 | -0.23% | 63.4만 |
|---|
| 2026.01.23 | ₩149,109 | ₩149,109 | ₩145,487 | ₩146,449 | -1.78% | 62.1만 |
|---|
| 2026.01.22 | ₩148,828 | ₩149,189 | ₩147,398 | ₩148,400 | -0.29% | 73.1만 |
|---|
| 2026.01.21 | ₩147,492 | ₩151,448 | ₩146,356 | ₩148,307 | +0.55% | 111.7만 |
|---|
| 2026.01.20 | ₩145,687 | ₩147,692 | ₩144,845 | ₩146,195 | +0.35% | 95.2만 |
|---|
| 2026.01.16 | ₩148,815 | ₩149,777 | ₩146,676 | ₩147,291 | -1.02% | 82.1만 |
|---|
| 2026.01.15 | ₩145,888 | ₩149,978 | ₩143,936 | ₩149,096 | +2.20% | 109.2만 |
|---|
| 2026.01.14 | ₩142,453 | ₩146,222 | ₩141,370 | ₩144,324 | +1.31% | 93.8만 |
|---|
| 2026.01.13 | ₩141,156 | ₩141,931 | ₩140,194 | ₩141,624 | +0.33% | 65.1만 |
|---|
| 2026.01.12 | ₩138,229 | ₩140,942 | ₩138,042 | ₩140,795 | +1.86% | 64.8만 |
|---|
| 2026.01.09 | ₩137,267 | ₩139,833 | ₩136,812 | ₩139,338 | +1.51% | 72.4만 |
|---|
| 2026.01.08 | ₩132,495 | ₩138,670 | ₩132,495 | ₩136,572 | +3.08% | 100.8만 |
|---|
| 2026.01.07 | ₩135,289 | ₩136,064 | ₩132,762 | ₩132,936 | -1.74% | 81.3만 |
|---|
| 2026.01.06 | ₩130,504 | ₩136,398 | ₩130,504 | ₩135,770 | +4.04% | 100.1만 |
|---|
| 2026.01.05 | ₩131,359 | ₩134,313 | ₩130,878 | ₩130,945 | -0.32% | 78.5만 |
|---|
| 2026.01.02 | ₩131,118 | ₩132,789 | ₩130,611 | ₩132,241 | +0.86% | 69.7만 |
|---|
| 2025.12.31 | ₩132,041 | ₩132,041 | ₩130,811 | ₩130,851 | -0.90% | 62.4만 |
|---|
| 2025.12.30 | ₩133,177 | ₩133,899 | ₩132,148 | ₩132,201 | -0.73% | 52.6만 |
|---|
| 2025.12.29 | ₩134,861 | ₩135,115 | ₩133,204 | ₩133,458 | -1.04% | 69.7만 |
|---|
| 2025.12.26 | ₩134,754 | ₩135,075 | ₩133,498 | ₩134,901 | +0.11% | 33.2만 |
|---|
| 2025.12.24 | ₩134,634 | ₩135,195 | ₩133,564 | ₩134,727 | +0.07% | 30.5만 |
|---|
| 2025.12.23 | ₩134,019 | ₩134,727 | ₩133,043 | ₩134,300 | +0.21% | 59.4만 |
|---|
| 2025.12.22 | ₩132,669 | ₩135,235 | ₩131,974 | ₩134,660 | +1.50% | 77.7만 |
|---|
| 2025.12.19 | ₩132,950 | ₩133,658 | ₩131,653 | ₩131,947 | -0.75% | 193.3만 |
|---|
| 2025.12.18 | ₩132,362 | ₩134,540 | ₩131,359 | ₩132,709 | +0.26% | 118.4만 |
|---|
| 2025.12.17 | ₩131,292 | ₩132,509 | ₩129,702 | ₩131,399 | +0.08% | 130.2만 |
|---|
| 2025.12.16 | ₩132,883 | ₩133,925 | ₩130,945 | ₩131,907 | -0.73% | 91.7만 |
|---|
| 2025.12.15 | ₩133,765 | ₩134,888 | ₩132,027 | ₩132,883 | -0.66% | 93.3만 |
|---|
| 2025.12.12 | ₩133,778 | ₩135,730 | ₩132,375 | ₩133,444 | -0.25% | 124만 |
|---|
| 2025.12.11 | ₩132,121 | ₩134,219 | ₩131,747 | ₩132,950 | +0.63% | 129.2만 |
|---|
| 2025.12.10 | ₩125,719 | ₩131,466 | ₩124,796 | ₩131,185 | +4.35% | 112.1만 |
|---|
| 2025.12.09 | ₩126,120 | ₩127,470 | ₩124,396 | ₩125,264 | -0.68% | 89.7만 |
|---|
| 2025.12.08 | ₩126,962 | ₩129,715 | ₩125,772 | ₩127,082 | +0.09% | 278.4만 |
|---|
| 2025.12.05 | ₩120,479 | ₩124,342 | ₩119,544 | ₩123,687 | +2.66% | 126.8만 |
|---|
| 2025.12.04 | ₩121,361 | ₩122,097 | ₩120,386 | ₩120,894 | -0.39% | 57.7만 |
|---|
| 2025.12.03 | ₩119,103 | ₩121,776 | ₩119,103 | ₩120,987 | +1.58% | 71만 |
|---|
| 2025.12.02 | ₩119,851 | ₩120,279 | ₩118,795 | ₩119,383 | -0.39% | 81.3만 |
|---|
| 2025.12.01 | ₩118,408 | ₩121,281 | ₩117,820 | ₩119,383 | +0.82% | 116.8만 |
|---|
| 2025.11.28 | ₩119,530 | ₩120,292 | ₩118,354 | ₩118,501 | -0.86% | 79만 |
|---|
| 2025.11.26 | ₩117,231 | ₩119,905 | ₩116,256 | ₩119,570 | +2.00% | 115.9만 |
|---|
| 2025.11.25 | ₩115,013 | ₩118,555 | ₩113,636 | ₩117,405 | +2.08% | 111.5만 |
|---|
| 2025.11.24 | ₩112,687 | ₩114,665 | ₩112,513 | ₩114,090 | +1.25% | 125.1만 |
|---|
| 2025.11.21 | ₩108,731 | ₩114,385 | ₩108,504 | ₩112,700 | +3.65% | 128.2만 |
|---|
| 2025.11.20 | ₩109,947 | ₩110,268 | ₩107,514 | ₩108,597 | -1.23% | 93.2만 |
|---|
| 2025.11.19 | ₩106,726 | ₩108,918 | ₩106,472 | ₩108,651 | +1.80% | 86.4만 |
|---|
| 2025.11.18 | ₩105,790 | ₩107,207 | ₩105,282 | ₩106,525 | +0.69% | 78.5만 |
|---|
| 2025.11.17 | ₩109,118 | ₩109,199 | ₩105,871 | ₩105,951 | -2.90% | 69.3만 |
|---|
| 2025.11.14 | ₩108,236 | ₩109,920 | ₩108,009 | ₩109,239 | +0.93% | 82.7만 |
|---|
| 2025.11.13 | ₩109,773 | ₩110,909 | ₩109,359 | ₩110,001 | +0.21% | 83.2만 |
|---|
| 2025.11.12 | ₩109,934 | ₩112,046 | ₩109,600 | ₩109,666 | -0.24% | 87.1만 |
|---|
| 2025.11.11 | ₩110,442 | ₩111,404 | ₩109,239 | ₩109,573 | -0.79% | 51.5만 |
|---|
| 2025.11.10 | ₩110,482 | ₩111,417 | ₩108,557 | ₩110,642 | +0.15% | 88.4만 |
|---|
| 2025.11.07 | ₩108,116 | ₩110,148 | ₩107,367 | ₩109,533 | +1.31% | 90.8만 |
|---|
| 2025.11.06 | ₩108,263 | ₩110,936 | ₩107,033 | ₩108,891 | +0.58% | 122.9만 |
|---|
| 2025.11.05 | ₩105,069 | ₩109,252 | ₩104,507 | ₩107,942 | +2.74% | 103.3만 |
|---|
| 2025.11.04 | ₩107,621 | ₩107,621 | ₩105,590 | ₩106,124 | -1.39% | 114.9만 |
|---|
| 2025.11.03 | ₩110,375 | ₩111,110 | ₩108,651 | ₩108,731 | -1.49% | 134.3만 |
|---|
| 2025.10.31 | ₩110,361 | ₩112,553 | ₩110,054 | ₩110,335 | -0.02% | 117만 |
|---|
| 2025.10.30 | ₩103,211 | ₩113,422 | ₩101,593 | ₩111,711 | +8.24% | 238.7만 |
|---|
| 2025.10.29 | ₩109,800 | ₩112,861 | ₩108,276 | ₩109,052 | -0.68% | 142.3만 |
|---|
| 2025.10.28 | ₩110,950 | ₩112,567 | ₩109,626 | ₩109,747 | -1.08% | 73.6만 |
|---|
| 2025.10.27 | ₩111,471 | ₩111,631 | ₩110,776 | ₩111,471 | 0.00% | 57.9만 |
|---|
| 2025.10.24 | ₩112,166 | ₩112,607 | ₩110,602 | ₩110,655 | -1.35% | 59.7만 |
|---|
| 2025.10.23 | ₩110,482 | ₩111,417 | ₩109,132 | ₩111,270 | +0.71% | 72.1만 |
|---|
| 2025.10.22 | ₩110,388 | ₩111,297 | ₩109,011 | ₩109,987 | -0.36% | 113만 |
|---|
| 2025.10.21 | ₩108,677 | ₩110,749 | ₩108,370 | ₩110,268 | +1.46% | 53.7만 |
|---|
| 2025.10.20 | ₩108,798 | ₩109,412 | ₩107,929 | ₩108,771 | -0.02% | 47.2만 |
|---|
| 2025.10.17 | ₩108,370 | ₩109,453 | ₩106,860 | ₩108,103 | -0.25% | 67.1만 |
|---|
| 2025.10.16 | ₩111,738 | ₩112,126 | ₩108,263 | ₩109,239 | -2.24% | 59.5만 |
|---|
| 2025.10.15 | ₩109,773 | ₩112,152 | ₩109,626 | ₩111,070 | +1.18% | 95.9만 |
|---|
| 2025.10.14 | ₩106,191 | ₩109,960 | ₩106,058 | ₩109,773 | +3.37% | 84.4만 |
|---|
| 2025.10.13 | ₩107,715 | ₩108,771 | ₩107,047 | ₩107,875 | +0.15% | 77.3만 |
|---|
| 2025.10.10 | ₩108,691 | ₩109,132 | ₩106,071 | ₩106,218 | -2.27% | 91만 |
|---|