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 | ₩146,433 | ₩148,424 | ₩144,710 | ₩146,767 | +0.23% | 77.4만 |
| 2026.10.08 | ₩145,311 | ₩146,567 | ₩140,408 | ₩145,766 | +0.31% | 99.1만 |
| 2026.10.07 | ₩151,216 | ₩152,205 | ₩146,113 | ₩147,970 | -2.15% | 74.8만 |
| 2026.10.06 | ₩155,785 | ₩157,054 | ₩152,953 | ₩153,300 | -1.60% | 68.3만 |
| 2026.10.05 | ₩157,094 | ₩158,617 | ₩152,806 | ₩154,636 | -1.56% | 80.8만 |
| 2026.10.02 | ₩157,482 | ₩159,085 | ₩156,159 | ₩157,602 | +0.08% | 75만 |
| 2026.10.01 | ₩150,361 | ₩156,159 | ₩148,731 | ₩155,344 | +3.31% | 80.2만 |
| 2026.09.30 | ₩151,457 | ₩152,659 | ₩149,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,310 |
| -0.10% |
| 101.2만 |
| 2026.09.29 | ₩151,978 | ₩152,031 | ₩148,331 | ₩150,976 | -0.66% | 72.9만 |
|---|
| 2026.09.28 | ₩150,962 | ₩153,608 | ₩149,506 | ₩151,844 | +0.58% | 45.1만 |
|---|
| 2026.09.25 | ₩151,056 | ₩155,585 | ₩150,762 | ₩152,111 | +0.70% | 66.2만 |
|---|
| 2026.09.24 | ₩152,298 | ₩152,298 | ₩148,905 | ₩150,615 | -1.11% | 72.4만 |
|---|
| 2026.09.23 | ₩153,340 | ₩154,476 | ₩150,388 | ₩153,087 | -0.17% | 63.9만 |
|---|
| 2026.09.22 | ₩160,247 | ₩161,610 | ₩151,296 | ₩154,142 | -3.81% | 113.7만 |
|---|
| 2026.09.21 | ₩158,350 | ₩161,343 | ₩157,335 | ₩158,791 | +0.28% | 101.2만 |
|---|
| 2026.09.18 | ₩160,074 | ₩160,408 | ₩156,293 | ₩156,440 | -2.27% | 275.9만 |
|---|
| 2026.09.17 | ₩161,663 | ₩162,492 | ₩157,842 | ₩159,993 | -1.03% | 69.5만 |
|---|
| 2026.09.16 | ₩164,589 | ₩165,591 | ₩156,974 | ₩158,497 | -3.70% | 63.3만 |
|---|
| 2026.09.15 | ₩165,912 | ₩166,446 | ₩163,307 | ₩163,520 | -1.44% | 61.3만 |
|---|
| 2026.09.14 | ₩165,204 | ₩166,019 | ₩162,679 | ₩164,976 | -0.14% | 67.4만 |
|---|
| 2026.09.11 | ₩173,126 | ₩173,126 | ₩169,252 | ₩169,585 | -2.04% | 49.9만 |
|---|
| 2026.09.10 | ₩168,730 | ₩170,881 | ₩165,938 | ₩170,387 | +0.98% | 71만 |
|---|
| 2026.09.09 | ₩172,885 | ₩175,424 | ₩170,454 | ₩171,189 | -0.98% | 62.8만 |
|---|
| 2026.09.08 | ₩175,156 | ₩176,893 | ₩173,954 | ₩174,422 | -0.42% | 72.3만 |
|---|
| 2026.09.04 | ₩171,215 | ₩175,504 | ₩171,215 | ₩175,330 | +2.40% | 52.9만 |
|---|
| 2026.09.03 | ₩171,483 | ₩173,273 | ₩167,755 | ₩171,589 | +0.06% | 53.1만 |
|---|
| 2026.09.02 | ₩163,734 | ₩171,296 | ₩161,089 | ₩169,278 | +3.39% | 79.5만 |
|---|
| 2026.09.01 | ₩166,459 | ₩167,889 | ₩162,959 | ₩163,934 | -1.52% | 61.8만 |
|---|
| 2026.08.31 | ₩168,410 | ₩170,334 | ₩167,528 | ₩167,942 | -0.28% | 82.8만 |
|---|
| 2026.08.28 | ₩173,674 | ₩174,328 | ₩166,887 | ₩168,757 | -2.83% | 47.1만 |
|---|
| 2026.08.27 | ₩171,483 | ₩173,647 | ₩167,127 | ₩172,551 | +0.62% | 82.7만 |
|---|
| 2026.08.26 | ₩176,492 | ₩179,899 | ₩171,790 | ₩172,044 | -2.52% | 86.2만 |
|---|
| 2026.08.25 | ₩176,078 | ₩176,559 | ₩173,500 | ₩175,838 | -0.14% | 84.3만 |
|---|
| 2026.08.24 | ₩177,868 | ₩178,590 | ₩174,742 | ₩175,517 | -1.32% | 86.3만 |
|---|
| 2026.08.21 | ₩173,674 | ₩179,204 | ₩171,750 | ₩177,989 | +2.48% | 111.7만 |
|---|
| 2026.08.20 | ₩165,150 | ₩172,952 | ₩164,496 | ₩172,498 | +4.45% | 103.3만 |
|---|
| 2026.08.19 | ₩168,864 | ₩170,454 | ₩166,419 | ₩166,753 | -1.25% | 77.8만 |
|---|
| 2026.08.18 | ₩169,505 | ₩169,666 | ₩166,059 | ₩167,595 | -1.13% | 80.8만 |
|---|
| 2026.08.17 | ₩167,969 | ₩170,414 | ₩167,047 | ₩169,813 | +1.10% | 62.2만 |
|---|
| 2026.08.14 | ₩164,856 | ₩168,290 | ₩163,868 | ₩168,156 | +2.00% | 55만 |
|---|
| 2026.08.13 | ₩165,217 | ₩165,992 | ₩162,786 | ₩164,215 | -0.61% | 40.1만 |
|---|
| 2026.08.12 | ₩168,129 | ₩168,129 | ₩162,759 | ₩165,123 | -1.79% | 63.1만 |
|---|
| 2026.08.11 | ₩165,938 | ₩170,133 | ₩165,738 | ₩166,980 | +0.63% | 61만 |
|---|
| 2026.08.10 | ₩161,035 | ₩166,433 | ₩159,539 | ₩166,352 | +3.30% | 94.8만 |
|---|
| 2026.08.07 | ₩155,652 | ₩159,031 | ₩154,276 | ₩158,818 | +2.03% | 58.9만 |
|---|
| 2026.08.06 | ₩157,281 | ₩159,967 | ₩154,650 | ₩155,291 | -1.27% | 58.5만 |
|---|
| 2026.08.05 | ₩164,215 | ₩165,658 | ₩156,974 | ₩157,816 | -3.90% | 83.7만 |
|---|
| 2026.08.04 | ₩157,428 | ₩166,967 | ₩149,439 | ₩163,814 | +4.06% | 203.3만 |
|---|
| 2026.08.03 | ₩153,233 | ₩157,014 | ₩153,193 | ₩155,384 | +1.40% | 128.9만 |
|---|
| 2026.07.31 | ₩155,478 | ₩155,491 | ₩152,766 | ₩153,020 | -1.58% | 69.3만 |
|---|
| 2026.07.30 | ₩155,678 | ₩155,678 | ₩152,659 | ₩154,222 | -0.94% | 80.6만 |
|---|
| 2026.07.29 | ₩160,007 | ₩160,822 | ₩151,911 | ₩153,180 | -4.27% | 124.9만 |
|---|
| 2026.07.28 | ₩161,984 | ₩164,509 | ₩160,434 | ₩161,797 | -0.12% | 91만 |
|---|
| 2026.07.27 | ₩164,308 | ₩164,602 | ₩159,245 | ₩162,866 | -0.88% | 109.2만 |
|---|
| 2026.07.24 | ₩160,595 | ₩165,097 | ₩160,033 | ₩163,440 | +1.77% | 76.4만 |
|---|
| 2026.07.23 | ₩158,764 | ₩161,810 | ₩158,537 | ₩159,833 | +0.67% | 91.7만 |
|---|
| 2026.07.22 | ₩156,306 | ₩160,301 | ₩155,652 | ₩159,058 | +1.76% | 101.8만 |
|---|
| 2026.07.21 | ₩153,928 | ₩156,159 | ₩151,363 | ₩155,251 | +0.86% | 78.3만 |
|---|
| 2026.07.20 | ₩152,766 | ₩152,953 | ₩150,014 | ₩151,857 | -0.59% | 71.7만 |
|---|
| 2026.07.17 | ₩153,180 | ₩154,636 | ₩150,869 | ₩151,764 | -0.92% | 64.2만 |
|---|
| 2026.07.16 | ₩151,163 | ₩155,638 | ₩149,520 | ₩154,289 | +2.07% | 60.4만 |
|---|
| 2026.07.15 | ₩153,661 | ₩154,222 | ₩149,666 | ₩152,686 | -0.63% | 67.5만 |
|---|
| 2026.07.14 | ₩158,043 | ₩158,497 | ₩152,445 | ₩153,714 | -2.74% | 54.7만 |
|---|
| 2026.07.13 | ₩153,514 | ₩156,253 | ₩152,940 | ₩154,943 | +0.93% | 81.3만 |
|---|
| 2026.07.10 | ₩152,873 | ₩154,503 | ₩151,951 | ₩152,579 | -0.19% | 50.2만 |
|---|
| 2026.07.09 | ₩151,323 | ₩154,716 | ₩151,323 | ₩152,004 | +0.45% | 76만 |
|---|
| 2026.07.08 | ₩149,533 | ₩151,002 | ₩146,567 | ₩149,292 | -0.16% | 113.3만 |
|---|
| 2026.07.07 | ₩154,837 | ₩154,837 | ₩151,497 | ₩152,525 | -1.49% | 123.7만 |
|---|
| 2026.07.06 | ₩154,663 | ₩156,974 | ₩151,764 | ₩155,772 | +0.72% | 123.2만 |
|---|
| 2026.07.02 | ₩157,816 | ₩161,316 | ₩154,850 | ₩155,465 | -1.49% | 1226만 |
|---|
| 2026.07.01 | ₩159,713 | ₩162,278 | ₩156,894 | ₩156,921 | -1.75% | 336.8만 |
|---|
| 2026.06.30 | ₩155,465 | ₩156,480 | ₩148,010 | ₩150,615 | -3.12% | 119.2만 |
|---|
| 2026.06.29 | ₩158,778 | ₩160,194 | ₩153,554 | ₩154,115 | -2.94% | 109.7만 |
|---|
| 2026.06.26 | ₩164,589 | ₩164,843 | ₩159,927 | ₩160,100 | -2.73% | 124만 |
|---|
| 2026.06.25 | ₩162,011 | ₩168,196 | ₩162,011 | ₩166,352 | +2.68% | 51.4만 |
|---|
| 2026.06.24 | ₩155,825 | ₩160,701 | ₩155,678 | ₩159,886 | +2.61% | 64.1만 |
|---|
| 2026.06.23 | ₩158,537 | ₩159,833 | ₩156,266 | ₩156,306 | -1.41% | 84.4만 |
|---|
| 2026.06.22 | ₩159,686 | ₩163,039 | ₩158,978 | ₩161,810 | +1.33% | 86.5만 |
|---|
| 2026.06.18 | ₩161,142 | ₩162,358 | ₩158,898 | ₩159,112 | -1.26% | 182.4만 |
|---|
| 2026.06.17 | ₩161,730 | ₩164,335 | ₩157,589 | ₩158,791 | -1.82% | 69.6만 |
|---|
| 2026.06.16 | ₩160,541 | ₩163,587 | ₩160,541 | ₩161,690 | +0.72% | 57만 |
|---|
| 2026.06.15 | ₩160,394 | ₩162,238 | ₩159,005 | ₩159,606 | -0.49% | 74.4만 |
|---|
| 2026.06.12 | ₩156,106 | ₩157,081 | ₩153,741 | ₩156,774 | +0.43% | 67.7만 |
|---|
| 2026.06.11 | ₩153,795 | ₩156,132 | ₩152,031 | ₩154,329 | +0.35% | 64.8만 |
|---|
| 2026.06.10 | ₩157,094 | ₩160,167 | ₩151,510 | ₩152,058 | -3.21% | 78.1만 |
|---|
| 2026.06.09 | ₩156,386 | ₩159,633 | ₩152,753 | ₩157,522 | +0.73% | 82.9만 |
|---|
| 2026.06.08 | ₩155,652 | ₩156,266 | ₩153,674 | ₩154,276 | -0.88% | 64.6만 |
|---|
| 2026.06.05 | ₩156,747 | ₩158,230 | ₩154,195 | ₩154,636 | -1.35% | 69.4만 |
|---|
| 2026.06.04 | ₩158,444 | ₩159,780 | ₩156,320 | ₩158,150 | -0.19% | 73.2만 |
|---|
| 2026.06.03 | ₩154,489 | ₩159,967 | ₩154,489 | ₩159,045 | +2.95% | 81만 |
|---|
| 2026.06.02 | ₩150,682 | ₩155,571 | ₩150,642 | ₩155,157 | +2.97% | 77.9만 |
|---|
| 2026.06.01 | ₩149,640 | ₩151,069 | ₩146,233 | ₩149,186 | -0.30% | 108.4만 |
|---|
| 2026.05.29 | ₩151,577 | ₩154,409 | ₩149,212 | ₩151,670 | +0.06% | 198.6만 |
|---|
| 2026.05.28 | ₩151,417 | ₩153,875 | ₩148,424 | ₩151,657 | +0.16% | 118.8만 |
|---|
| 2026.05.27 | ₩153,220 | ₩154,663 | ₩150,842 | ₩152,111 | -0.72% | 77.7만 |
|---|
| 2026.05.26 | ₩148,504 | ₩152,525 | ₩148,224 | ₩152,419 | +2.64% | 99만 |
|---|
| 2026.05.22 | ₩147,088 | ₩148,558 | ₩144,283 | ₩146,781 | -0.21% | 100.5만 |
|---|
| 2026.05.21 | ₩144,149 | ₩145,993 | ₩141,771 | ₩145,712 | +1.08% | 96.8만 |
|---|
| 2026.05.20 | ₩144,991 | ₩145,552 | ₩142,025 | ₩144,750 | -0.17% | 144.4만 |
|---|
| 2026.05.19 | ₩150,401 | ₩151,684 | ₩143,441 | ₩144,296 | -4.06% | 120.9만 |
|---|
| 2026.05.18 | ₩156,279 | ₩156,947 | ₩152,312 | ₩152,378 | -2.50% | 129.3만 |
|---|
| 2026.05.15 | ₩162,064 | ₩164,749 | ₩156,199 | ₩156,293 | -3.56% | 76.7만 |
|---|
| 2026.05.14 | ₩165,377 | ₩166,446 | ₩162,305 | ₩163,453 | -1.16% | 80.2만 |
|---|
| 2026.05.13 | ₩160,808 | ₩164,562 | ₩158,510 | ₩163,614 | +1.74% | 113.6만 |
|---|
| 2026.05.12 | ₩164,723 | ₩164,723 | ₩157,522 | ₩160,047 | -2.84% | 80.7만 |
|---|
| 2026.05.11 | ₩166,606 | ₩167,167 | ₩164,322 | ₩165,284 | -0.79% | 69.7만 |
|---|
| 2026.05.08 | ₩165,952 | ₩167,969 | ₩164,162 | ₩165,898 | -0.03% | 79.5만 |
|---|
| 2026.05.07 | ₩170,975 | ₩171,282 | ₩163,894 | ₩164,349 | -3.88% | 97.3만 |
|---|
| 2026.05.06 | ₩173,580 | ₩177,962 | ₩168,851 | ₩170,601 | -1.72% | 97.4만 |
|---|
| 2026.05.05 | ₩166,994 | ₩172,525 | ₩159,178 | ₩170,160 | +1.90% | 196.5만 |
|---|
| 2026.05.04 | ₩174,395 | ₩176,265 | ₩171,229 | ₩172,391 | -1.15% | 130만 |
|---|
| 2026.05.01 | ₩178,710 | ₩180,019 | ₩175,170 | ₩175,317 | -1.90% | 73.8만 |
|---|
| 2026.04.30 | ₩173,820 | ₩181,502 | ₩173,687 | ₩179,485 | +3.26% | 88.1만 |
|---|
| 2026.04.29 | ₩174,382 | ₩175,798 | ₩172,217 | ₩172,471 | -1.10% | 67.9만 |
|---|
| 2026.04.28 | ₩178,737 | ₩179,231 | ₩172,498 | ₩173,700 | -2.82% | 70.9만 |
|---|
| 2026.04.27 | ₩181,315 | ₩183,853 | ₩178,496 | ₩178,603 | -1.50% | 88.3만 |
|---|
| 2026.04.24 | ₩180,687 | ₩182,945 | ₩179,832 | ₩181,035 | +0.19% | 80.4만 |
|---|
| 2026.04.23 | ₩178,336 | ₩182,878 | ₩178,296 | ₩181,689 | +1.88% | 75.7만 |
|---|
| 2026.04.22 | ₩176,813 | ₩177,975 | ₩175,023 | ₩177,735 | +0.52% | 97.9만 |
|---|
| 2026.04.21 | ₩173,847 | ₩177,013 | ₩172,378 | ₩175,464 | +0.93% | 98.4만 |
|---|
| 2026.04.20 | ₩171,763 | ₩174,195 | ₩171,242 | ₩173,326 | +0.91% | 64만 |
|---|
| 2026.04.17 | ₩169,185 | ₩174,422 | ₩169,185 | ₩171,670 | +1.47% | 59만 |
|---|
| 2026.04.16 | ₩167,047 | ₩168,837 | ₩165,952 | ₩167,929 | +0.53% | 53.5만 |
|---|
| 2026.04.15 | ₩171,376 | ₩172,471 | ₩166,767 | ₩168,089 | -1.92% | 94.6만 |
|---|
| 2026.04.14 | ₩173,299 | ₩174,782 | ₩171,336 | ₩171,349 | -1.13% | 102.4만 |
|---|
| 2026.04.13 | ₩171,055 | ₩173,967 | ₩169,599 | ₩173,139 | +1.22% | 86.3만 |
|---|
| 2026.04.10 | ₩171,175 | ₩171,830 | ₩169,091 | ₩171,683 | +0.30% | 78.8만 |
|---|
| 2026.04.09 | ₩166,165 | ₩170,708 | ₩165,417 | ₩170,307 | +2.49% | 63.1만 |
|---|
| 2026.04.08 | ₩163,026 | ₩167,528 | ₩161,770 | ₩166,994 | +2.43% | 66만 |
|---|
| 2026.04.07 | ₩156,199 | ₩158,898 | ₩156,039 | ₩156,680 | +0.31% | 67.1만 |
|---|
| 2026.04.06 | ₩155,585 | ₩157,348 | ₩154,062 | ₩156,921 | +0.86% | 53.2만 |
|---|
| 2026.04.02 | ₩155,251 | ₩160,367 | ₩154,075 | ₩156,386 | +0.73% | 35.5만 |
|---|
| 2026.04.01 | ₩158,136 | ₩160,140 | ₩157,415 | ₩158,764 | +0.40% | 49.5만 |
|---|
| 2026.03.31 | ₩152,779 | ₩157,348 | ₩152,298 | ₩156,386 | +2.36% | 53.6만 |
|---|
| 2026.03.30 | ₩155,010 | ₩155,945 | ₩149,773 | ₩150,428 | -2.96% | 59.8만 |
|---|
| 2026.03.27 | ₩154,088 | ₩156,066 | ₩152,659 | ₩152,913 | -0.76% | 50.8만 |
|---|
| 2026.03.26 | ₩157,321 | ₩159,606 | ₩155,131 | ₩155,398 | -1.22% | 48.1만 |
|---|
| 2026.03.25 | ₩158,591 | ₩159,900 | ₩157,094 | ₩158,938 | +0.22% | 56.8만 |
|---|
| 2026.03.24 | ₩152,018 | ₩159,112 | ₩152,018 | ₩157,495 | +3.60% | 78.4만 |
|---|
| 2026.03.23 | ₩151,991 | ₩156,627 | ₩151,216 | ₩153,180 | +0.78% | 94.1만 |
|---|
| 2026.03.20 | ₩149,332 | ₩150,428 | ₩146,180 | ₩147,890 | -0.97% | 215.3만 |
|---|
| 2026.03.19 | ₩149,332 | ₩150,749 | ₩147,529 | ₩149,880 | +0.37% | 79만 |
|---|
| 2026.03.18 | ₩152,178 | ₩155,424 | ₩151,123 | ₩151,323 | -0.56% | 99.1만 |
|---|
| 2026.03.17 | ₩153,033 | ₩153,781 | ₩150,842 | ₩152,579 | -0.30% | 96.8만 |
|---|
| 2026.03.16 | ₩152,312 | ₩153,247 | ₩150,749 | ₩151,483 | -0.54% | 76만 |
|---|
| 2026.03.13 | ₩152,178 | ₩153,140 | ₩148,785 | ₩150,722 | -0.96% | 79.5만 |
|---|
| 2026.03.12 | ₩149,186 | ₩151,363 | ₩148,117 | ₩151,109 | +1.29% | 72.8만 |
|---|
| 2026.03.11 | ₩152,779 | ₩153,754 | ₩149,947 | ₩151,203 | -1.03% | 75.8만 |
|---|
| 2026.03.10 | ₩156,159 | ₩158,644 | ₩152,886 | ₩153,153 | -1.92% | 75.7만 |
|---|
| 2026.03.09 | ₩152,325 | ₩156,587 | ₩148,771 | ₩156,132 | +2.50% | 85.7만 |
|---|
| 2026.03.06 | ₩160,341 | ₩160,755 | ₩155,758 | ₩156,226 | -2.57% | 109.2만 |
|---|
| 2026.03.05 | ₩167,729 | ₩169,305 | ₩161,797 | ₩163,173 | -2.72% | 96.9만 |
|---|
| 2026.03.04 | ₩168,784 | ₩172,137 | ₩167,809 | ₩169,585 | +0.47% | 143.2만 |
|---|
| 2026.03.03 | ₩165,150 | ₩166,967 | ₩160,822 | ₩166,727 | +0.95% | 108.9만 |
|---|
| 2026.03.02 | ₩165,698 | ₩169,813 | ₩162,999 | ₩169,545 | +2.32% | 97.8만 |
|---|
| 2026.02.27 | ₩165,658 | ₩168,744 | ₩163,560 | ₩167,395 | +1.05% | 133.6만 |
|---|
| 2026.02.26 | ₩165,070 | ₩167,622 | ₩163,534 | ₩166,740 | +1.01% | 137만 |
|---|
| 2026.02.25 | ₩163,347 | ₩166,566 | ₩161,743 | ₩163,948 | +0.37% | 152.8만 |
|---|
| 2026.02.24 | ₩156,814 | ₩167,875 | ₩156,800 | ₩162,973 | +3.93% | 190.7만 |
|---|
| 2026.02.23 | ₩158,230 | ₩159,379 | ₩154,142 | ₩156,092 | -1.35% | 100.4만 |
|---|
| 2026.02.20 | ₩157,362 | ₩159,619 | ₩156,159 | ₩158,778 | +0.90% | 97.1만 |
|---|
| 2026.02.19 | ₩155,798 | ₩157,535 | ₩154,810 | ₩157,348 | +0.99% | 81만 |
|---|
| 2026.02.18 | ₩157,923 | ₩159,579 | ₩156,026 | ₩156,266 | -1.05% | 77.9만 |
|---|
| 2026.02.17 | ₩156,186 | ₩157,896 | ₩155,438 | ₩156,921 | +0.47% | 51.4만 |
|---|
| 2026.02.13 | ₩154,449 | ₩158,430 | ₩153,821 | ₩157,362 | +1.89% | 69.3만 |
|---|
| 2026.02.12 | ₩156,306 | ₩158,644 | ₩153,701 | ₩154,636 | -1.07% | 77.4만 |
|---|
| 2026.02.11 | ₩154,823 | ₩158,310 | ₩154,770 | ₩155,571 | +0.48% | 76.3만 |
|---|
| 2026.02.10 | ₩153,768 | ₩155,037 | ₩152,165 | ₩154,075 | +0.20% | 121.7만 |
|---|
| 2026.02.09 | ₩154,422 | ₩154,756 | ₩152,699 | ₩153,594 | -0.54% | 72만 |
|---|
| 2026.02.06 | ₩152,472 | ₩155,171 | ₩152,472 | ₩154,476 | +1.31% | 86.4만 |
|---|
| 2026.02.05 | ₩151,630 | ₩152,565 | ₩149,854 | ₩151,964 | +0.22% | 88.7만 |
|---|
| 2026.02.04 | ₩150,695 | ₩153,621 | ₩150,000 | ₩152,565 | +1.24% | 125.2만 |
|---|
| 2026.02.03 | ₩146,901 | ₩151,564 | ₩146,901 | ₩149,279 | +1.62% | 76.3만 |
|---|
| 2026.02.02 | ₩144,951 | ₩148,464 | ₩144,951 | ₩147,275 | +1.60% | 81.3만 |
|---|
| 2026.01.30 | ₩149,119 | ₩149,546 | ₩145,124 | ₩145,218 | -2.62% | 85.9만 |
|---|
| 2026.01.29 | ₩148,624 | ₩149,386 | ₩147,315 | ₩149,039 | +0.28% | 67.5만 |
|---|
| 2026.01.28 | ₩148,224 | ₩148,985 | ₩146,140 | ₩147,743 | -0.32% | 64.1만 |
|---|
| 2026.01.27 | ₩146,407 | ₩148,357 | ₩145,338 | ₩148,224 | +1.24% | 64.5만 |
|---|
| 2026.01.26 | ₩146,794 | ₩147,275 | ₩145,378 | ₩146,460 | -0.23% | 63.4만 |
|---|
| 2026.01.23 | ₩149,039 | ₩149,039 | ₩145,418 | ₩146,380 | -1.78% | 62.1만 |
|---|
| 2026.01.22 | ₩148,758 | ₩149,119 | ₩147,329 | ₩148,331 | -0.29% | 73.1만 |
|---|
| 2026.01.21 | ₩147,422 | ₩151,376 | ₩146,287 | ₩148,237 | +0.55% | 111.7만 |
|---|
| 2026.01.20 | ₩145,619 | ₩147,622 | ₩144,777 | ₩146,126 | +0.35% | 95.2만 |
|---|
| 2026.01.16 | ₩148,745 | ₩149,707 | ₩146,607 | ₩147,222 | -1.02% | 82.1만 |
|---|
| 2026.01.15 | ₩145,819 | ₩149,907 | ₩143,868 | ₩149,025 | +2.20% | 109.2만 |
|---|
| 2026.01.14 | ₩142,386 | ₩146,153 | ₩141,303 | ₩144,256 | +1.31% | 93.8만 |
|---|
| 2026.01.13 | ₩141,090 | ₩141,865 | ₩140,128 | ₩141,557 | +0.33% | 65.1만 |
|---|
| 2026.01.12 | ₩138,164 | ₩140,876 | ₩137,977 | ₩140,729 | +1.86% | 64.8만 |
|---|
| 2026.01.09 | ₩137,202 | ₩139,767 | ₩136,748 | ₩139,273 | +1.51% | 72.4만 |
|---|
| 2026.01.08 | ₩132,433 | ₩138,605 | ₩132,433 | ₩136,507 | +3.08% | 100.8만 |
|---|
| 2026.01.07 | ₩135,225 | ₩136,000 | ₩132,700 | ₩132,874 | -1.74% | 81.3만 |
|---|
| 2026.01.06 | ₩130,442 | ₩136,334 | ₩130,442 | ₩135,706 | +4.04% | 100.1만 |
|---|
| 2026.01.05 | ₩131,297 | ₩134,250 | ₩130,816 | ₩130,883 | -0.32% | 78.5만 |
|---|
| 2026.01.02 | ₩131,057 | ₩132,727 | ₩130,549 | ₩132,179 | +0.86% | 69.7만 |
|---|
| 2025.12.31 | ₩131,979 | ₩131,979 | ₩130,749 | ₩130,790 | -0.90% | 62.4만 |
|---|
| 2025.12.30 | ₩133,114 | ₩133,835 | ₩132,085 | ₩132,139 | -0.73% | 52.6만 |
|---|
| 2025.12.29 | ₩134,797 | ₩135,051 | ₩133,141 | ₩133,395 | -1.04% | 69.7만 |
|---|
| 2025.12.26 | ₩134,690 | ₩135,011 | ₩133,435 | ₩134,837 | +0.11% | 33.2만 |
|---|
| 2025.12.24 | ₩134,570 | ₩135,131 | ₩133,501 | ₩134,664 | +0.07% | 30.5만 |
|---|
| 2025.12.23 | ₩133,956 | ₩134,664 | ₩132,980 | ₩134,236 | +0.21% | 59.4만 |
|---|
| 2025.12.22 | ₩132,606 | ₩135,171 | ₩131,912 | ₩134,597 | +1.50% | 77.7만 |
|---|
| 2025.12.19 | ₩132,887 | ₩133,595 | ₩131,591 | ₩131,885 | -0.75% | 193.3만 |
|---|
| 2025.12.18 | ₩132,299 | ₩134,477 | ₩131,297 | ₩132,646 | +0.26% | 118.4만 |
|---|
| 2025.12.17 | ₩131,230 | ₩132,446 | ₩129,641 | ₩131,337 | +0.08% | 130.2만 |
|---|
| 2025.12.16 | ₩132,820 | ₩133,862 | ₩130,883 | ₩131,845 | -0.73% | 91.7만 |
|---|
| 2025.12.15 | ₩133,702 | ₩134,824 | ₩131,965 | ₩132,820 | -0.66% | 93.3만 |
|---|
| 2025.12.12 | ₩133,715 | ₩135,666 | ₩132,312 | ₩133,381 | -0.25% | 124만 |
|---|
| 2025.12.11 | ₩132,059 | ₩134,156 | ₩131,685 | ₩132,887 | +0.63% | 129.2만 |
|---|
| 2025.12.10 | ₩125,659 | ₩131,404 | ₩124,738 | ₩131,123 | +4.35% | 112.1만 |
|---|
| 2025.12.09 | ₩126,060 | ₩127,410 | ₩124,337 | ₩125,205 | -0.68% | 89.7만 |
|---|
| 2025.12.08 | ₩126,902 | ₩129,654 | ₩125,713 | ₩127,022 | +0.09% | 278.4만 |
|---|
| 2025.12.05 | ₩120,423 | ₩124,283 | ₩119,487 | ₩123,629 | +2.66% | 126.8만 |
|---|
| 2025.12.04 | ₩121,304 | ₩122,039 | ₩120,329 | ₩120,837 | -0.39% | 57.7만 |
|---|
| 2025.12.03 | ₩119,047 | ₩121,718 | ₩119,047 | ₩120,930 | +1.58% | 71만 |
|---|
| 2025.12.02 | ₩119,795 | ₩120,222 | ₩118,739 | ₩119,327 | -0.39% | 81.3만 |
|---|
| 2025.12.01 | ₩118,352 | ₩121,224 | ₩117,764 | ₩119,327 | +0.82% | 116.8만 |
|---|
| 2025.11.28 | ₩119,474 | ₩120,236 | ₩118,298 | ₩118,445 | -0.86% | 79만 |
|---|
| 2025.11.26 | ₩117,176 | ₩119,848 | ₩116,201 | ₩119,514 | +2.00% | 115.9만 |
|---|
| 2025.11.25 | ₩114,959 | ₩118,499 | ₩113,582 | ₩117,350 | +2.08% | 111.5만 |
|---|
| 2025.11.24 | ₩112,634 | ₩114,611 | ₩112,460 | ₩114,037 | +1.25% | 125.1만 |
|---|
| 2025.11.21 | ₩108,680 | ₩114,331 | ₩108,452 | ₩112,647 | +3.65% | 128.2만 |
|---|
| 2025.11.20 | ₩109,895 | ₩110,216 | ₩107,464 | ₩108,546 | -1.23% | 93.2만 |
|---|
| 2025.11.19 | ₩106,676 | ₩108,867 | ₩106,422 | ₩108,599 | +1.80% | 86.4만 |
|---|
| 2025.11.18 | ₩105,740 | ₩107,157 | ₩105,233 | ₩106,475 | +0.69% | 78.5만 |
|---|
| 2025.11.17 | ₩109,067 | ₩109,147 | ₩105,821 | ₩105,901 | -2.90% | 69.3만 |
|---|
| 2025.11.14 | ₩108,185 | ₩109,869 | ₩107,958 | ₩109,187 | +0.93% | 82.7만 |
|---|
| 2025.11.13 | ₩109,722 | ₩110,857 | ₩109,307 | ₩109,949 | +0.21% | 83.2만 |
|---|
| 2025.11.12 | ₩109,882 | ₩111,993 | ₩109,548 | ₩109,615 | -0.24% | 87.1만 |
|---|
| 2025.11.11 | ₩110,390 | ₩111,351 | ₩109,187 | ₩109,521 | -0.79% | 51.5만 |
|---|
| 2025.11.10 | ₩110,430 | ₩111,365 | ₩108,506 | ₩110,590 | +0.15% | 88.4만 |
|---|
| 2025.11.07 | ₩108,065 | ₩110,096 | ₩107,317 | ₩109,481 | +1.31% | 90.8만 |
|---|
| 2025.11.06 | ₩108,212 | ₩110,884 | ₩106,983 | ₩108,840 | +0.58% | 122.9만 |
|---|
| 2025.11.05 | ₩105,019 | ₩109,201 | ₩104,458 | ₩107,891 | +2.74% | 103.3만 |
|---|
| 2025.11.04 | ₩107,571 | ₩107,571 | ₩105,540 | ₩106,074 | -1.39% | 114.9만 |
|---|
| 2025.11.03 | ₩110,323 | ₩111,058 | ₩108,599 | ₩108,680 | -1.49% | 134.3만 |
|---|
| 2025.10.31 | ₩110,309 | ₩112,500 | ₩110,002 | ₩110,283 | -0.02% | 117만 |
|---|
| 2025.10.30 | ₩103,162 | ₩113,369 | ₩101,546 | ₩111,659 | +8.24% | 238.7만 |
|---|
| 2025.10.29 | ₩109,748 | ₩112,808 | ₩108,225 | ₩109,000 | -0.68% | 142.3만 |
|---|
| 2025.10.28 | ₩110,897 | ₩112,514 | ₩109,575 | ₩109,695 | -1.08% | 73.6만 |
|---|
| 2025.10.27 | ₩111,418 | ₩111,579 | ₩110,724 | ₩111,418 | 0.00% | 57.9만 |
|---|
| 2025.10.24 | ₩112,113 | ₩112,554 | ₩110,550 | ₩110,603 | -1.35% | 59.7만 |
|---|
| 2025.10.23 | ₩110,430 | ₩111,365 | ₩109,080 | ₩111,218 | +0.71% | 72.1만 |
|---|
| 2025.10.22 | ₩110,336 | ₩111,245 | ₩108,960 | ₩109,935 | -0.36% | 113만 |
|---|
| 2025.10.21 | ₩108,626 | ₩110,697 | ₩108,319 | ₩110,216 | +1.46% | 53.7만 |
|---|
| 2025.10.20 | ₩108,746 | ₩109,361 | ₩107,878 | ₩108,720 | -0.02% | 47.2만 |
|---|
| 2025.10.17 | ₩108,319 | ₩109,401 | ₩106,809 | ₩108,052 | -0.25% | 67.1만 |
|---|
| 2025.10.16 | ₩111,685 | ₩112,073 | ₩108,212 | ₩109,187 | -2.24% | 59.5만 |
|---|
| 2025.10.15 | ₩109,722 | ₩112,100 | ₩109,575 | ₩111,017 | +1.18% | 95.9만 |
|---|
| 2025.10.14 | ₩106,141 | ₩109,909 | ₩106,008 | ₩109,722 | +3.37% | 84.4만 |
|---|
| 2025.10.13 | ₩107,664 | ₩108,720 | ₩106,996 | ₩107,825 | +0.15% | 77.3만 |
|---|
| 2025.10.10 | ₩108,639 | ₩109,080 | ₩106,021 | ₩106,168 | -2.27% | 91만 |
|---|