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 | ₩146,309 | ₩148,297 | ₩144,587 | ₩146,642 | +0.23% | 77.4만 |
| 2026.10.08 | ₩145,187 | ₩146,442 | ₩140,289 | ₩145,641 | +0.31% | 99.1만 |
| 2026.10.07 | ₩151,087 | ₩152,075 | ₩145,988 | ₩147,844 | -2.15% | 74.8만 |
| 2026.10.06 | ₩155,652 | ₩156,920 | ₩152,822 | ₩153,169 | -1.60% | 68.3만 |
| 2026.10.05 | ₩156,960 | ₩158,482 | ₩152,676 | ₩154,504 | -1.56% | 80.8만 |
| 2026.10.02 | ₩157,347 | ₩158,949 | ₩156,026 | ₩157,468 | +0.08% | 75만 |
| 2026.10.01 | ₩150,233 | ₩156,026 | ₩148,604 | ₩155,212 | +3.31% | 80.2만 |
| 2026.09.30 | ₩151,327 | ₩152,529 | ₩149,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,181 |
| -0.10% |
| 101.2만 |
| 2026.09.29 | ₩151,848 | ₩151,901 | ₩148,204 | ₩150,847 | -0.66% | 72.9만 |
|---|
| 2026.09.28 | ₩150,834 | ₩153,476 | ₩149,379 | ₩151,715 | +0.58% | 45.1만 |
|---|
| 2026.09.25 | ₩150,927 | ₩155,452 | ₩150,633 | ₩151,981 | +0.70% | 66.2만 |
|---|
| 2026.09.24 | ₩152,168 | ₩152,168 | ₩148,778 | ₩150,486 | -1.11% | 72.4만 |
|---|
| 2026.09.23 | ₩153,209 | ₩154,344 | ₩150,260 | ₩152,956 | -0.17% | 63.9만 |
|---|
| 2026.09.22 | ₩160,110 | ₩161,472 | ₩151,167 | ₩154,010 | -3.81% | 113.7만 |
|---|
| 2026.09.21 | ₩158,215 | ₩161,205 | ₩157,201 | ₩158,656 | +0.28% | 101.2만 |
|---|
| 2026.09.18 | ₩159,937 | ₩160,271 | ₩156,159 | ₩156,306 | -2.27% | 275.9만 |
|---|
| 2026.09.17 | ₩161,525 | ₩162,353 | ₩157,708 | ₩159,857 | -1.03% | 69.5만 |
|---|
| 2026.09.16 | ₩164,449 | ₩165,450 | ₩156,840 | ₩158,362 | -3.70% | 63.3만 |
|---|
| 2026.09.15 | ₩165,770 | ₩166,304 | ₩163,167 | ₩163,381 | -1.44% | 61.3만 |
|---|
| 2026.09.14 | ₩165,063 | ₩165,877 | ₩162,540 | ₩164,836 | -0.14% | 67.4만 |
|---|
| 2026.09.11 | ₩172,978 | ₩172,978 | ₩169,107 | ₩169,441 | -2.04% | 49.9만 |
|---|
| 2026.09.10 | ₩168,587 | ₩170,736 | ₩165,797 | ₩170,242 | +0.98% | 71만 |
|---|
| 2026.09.09 | ₩172,738 | ₩175,274 | ₩170,308 | ₩171,043 | -0.98% | 62.8만 |
|---|
| 2026.09.08 | ₩175,007 | ₩176,742 | ₩173,806 | ₩174,273 | -0.42% | 72.3만 |
|---|
| 2026.09.04 | ₩171,069 | ₩175,354 | ₩171,069 | ₩175,180 | +2.40% | 52.9만 |
|---|
| 2026.09.03 | ₩171,336 | ₩173,125 | ₩167,612 | ₩171,443 | +0.06% | 53.1만 |
|---|
| 2026.09.02 | ₩163,594 | ₩171,149 | ₩160,951 | ₩169,134 | +3.39% | 79.5만 |
|---|
| 2026.09.01 | ₩166,317 | ₩167,746 | ₩162,820 | ₩163,795 | -1.52% | 61.8만 |
|---|
| 2026.08.31 | ₩168,266 | ₩170,188 | ₩167,385 | ₩167,799 | -0.28% | 82.8만 |
|---|
| 2026.08.28 | ₩173,525 | ₩174,179 | ₩166,744 | ₩168,613 | -2.83% | 47.1만 |
|---|
| 2026.08.27 | ₩171,336 | ₩173,499 | ₩166,985 | ₩172,404 | +0.62% | 82.7만 |
|---|
| 2026.08.26 | ₩176,342 | ₩179,746 | ₩171,643 | ₩171,897 | -2.52% | 86.2만 |
|---|
| 2026.08.25 | ₩175,928 | ₩176,408 | ₩173,352 | ₩175,688 | -0.14% | 84.3만 |
|---|
| 2026.08.24 | ₩177,717 | ₩178,437 | ₩174,593 | ₩175,367 | -1.32% | 86.3만 |
|---|
| 2026.08.21 | ₩173,525 | ₩179,051 | ₩171,603 | ₩177,837 | +2.48% | 111.7만 |
|---|
| 2026.08.20 | ₩165,009 | ₩172,805 | ₩164,355 | ₩172,351 | +4.45% | 103.3만 |
|---|
| 2026.08.19 | ₩168,720 | ₩170,308 | ₩166,277 | ₩166,611 | -1.25% | 77.8만 |
|---|
| 2026.08.18 | ₩169,361 | ₩169,521 | ₩165,917 | ₩167,452 | -1.13% | 80.8만 |
|---|
| 2026.08.17 | ₩167,826 | ₩170,268 | ₩166,905 | ₩169,668 | +1.10% | 62.2만 |
|---|
| 2026.08.14 | ₩164,716 | ₩168,146 | ₩163,728 | ₩168,013 | +2.00% | 55만 |
|---|
| 2026.08.13 | ₩165,076 | ₩165,850 | ₩162,647 | ₩164,075 | -0.61% | 40.1만 |
|---|
| 2026.08.12 | ₩167,986 | ₩167,986 | ₩162,620 | ₩164,983 | -1.79% | 63.1만 |
|---|
| 2026.08.11 | ₩165,797 | ₩169,988 | ₩165,597 | ₩166,838 | +0.63% | 61만 |
|---|
| 2026.08.10 | ₩160,898 | ₩166,291 | ₩159,403 | ₩166,211 | +3.30% | 94.8만 |
|---|
| 2026.08.07 | ₩155,519 | ₩158,896 | ₩154,144 | ₩158,682 | +2.03% | 58.9만 |
|---|
| 2026.08.06 | ₩157,147 | ₩159,830 | ₩154,518 | ₩155,158 | -1.27% | 58.5만 |
|---|
| 2026.08.05 | ₩164,075 | ₩165,516 | ₩156,840 | ₩157,681 | -3.90% | 83.7만 |
|---|
| 2026.08.04 | ₩157,294 | ₩166,825 | ₩149,312 | ₩163,674 | +4.06% | 203.3만 |
|---|
| 2026.08.03 | ₩153,103 | ₩156,880 | ₩153,063 | ₩155,252 | +1.40% | 128.9만 |
|---|
| 2026.07.31 | ₩155,345 | ₩155,359 | ₩152,636 | ₩152,889 | -1.58% | 69.3만 |
|---|
| 2026.07.30 | ₩155,545 | ₩155,545 | ₩152,529 | ₩154,090 | -0.94% | 80.6만 |
|---|
| 2026.07.29 | ₩159,870 | ₩160,684 | ₩151,781 | ₩153,049 | -4.27% | 124.9만 |
|---|
| 2026.07.28 | ₩161,846 | ₩164,369 | ₩160,297 | ₩161,659 | -0.12% | 91만 |
|---|
| 2026.07.27 | ₩164,168 | ₩164,462 | ₩159,109 | ₩162,727 | -0.88% | 109.2만 |
|---|
| 2026.07.24 | ₩160,458 | ₩164,956 | ₩159,897 | ₩163,301 | +1.77% | 76.4만 |
|---|
| 2026.07.23 | ₩158,629 | ₩161,672 | ₩158,402 | ₩159,697 | +0.67% | 91.7만 |
|---|
| 2026.07.22 | ₩156,173 | ₩160,164 | ₩155,519 | ₩158,922 | +1.76% | 101.8만 |
|---|
| 2026.07.21 | ₩153,797 | ₩156,026 | ₩151,234 | ₩155,118 | +0.86% | 78.3만 |
|---|
| 2026.07.20 | ₩152,636 | ₩152,822 | ₩149,886 | ₩151,728 | -0.59% | 71.7만 |
|---|
| 2026.07.17 | ₩153,049 | ₩154,504 | ₩150,740 | ₩151,634 | -0.92% | 64.2만 |
|---|
| 2026.07.16 | ₩151,034 | ₩155,505 | ₩149,392 | ₩154,157 | +2.07% | 60.4만 |
|---|
| 2026.07.15 | ₩153,530 | ₩154,090 | ₩149,539 | ₩152,555 | -0.63% | 67.5만 |
|---|
| 2026.07.14 | ₩157,908 | ₩158,362 | ₩152,315 | ₩153,583 | -2.74% | 54.7만 |
|---|
| 2026.07.13 | ₩153,383 | ₩156,119 | ₩152,809 | ₩154,811 | +0.93% | 81.3만 |
|---|
| 2026.07.10 | ₩152,742 | ₩154,371 | ₩151,821 | ₩152,449 | -0.19% | 50.2만 |
|---|
| 2026.07.09 | ₩151,194 | ₩154,584 | ₩151,194 | ₩151,875 | +0.45% | 76만 |
|---|
| 2026.07.08 | ₩149,405 | ₩150,874 | ₩146,442 | ₩149,165 | -0.16% | 113.3만 |
|---|
| 2026.07.07 | ₩154,704 | ₩154,704 | ₩151,367 | ₩152,395 | -1.49% | 123.7만 |
|---|
| 2026.07.06 | ₩154,531 | ₩156,840 | ₩151,634 | ₩155,639 | +0.72% | 123.2만 |
|---|
| 2026.07.02 | ₩157,681 | ₩161,178 | ₩154,718 | ₩155,332 | -1.49% | 1226만 |
|---|
| 2026.07.01 | ₩159,577 | ₩162,139 | ₩156,760 | ₩156,787 | -1.75% | 336.8만 |
|---|
| 2026.06.30 | ₩155,332 | ₩156,346 | ₩147,884 | ₩150,486 | -3.12% | 119.2만 |
|---|
| 2026.06.29 | ₩158,642 | ₩160,057 | ₩153,423 | ₩153,984 | -2.94% | 109.7만 |
|---|
| 2026.06.26 | ₩164,449 | ₩164,702 | ₩159,790 | ₩159,964 | -2.73% | 124만 |
|---|
| 2026.06.25 | ₩161,872 | ₩168,053 | ₩161,872 | ₩166,211 | +2.68% | 51.4만 |
|---|
| 2026.06.24 | ₩155,692 | ₩160,564 | ₩155,545 | ₩159,750 | +2.61% | 64.1만 |
|---|
| 2026.06.23 | ₩158,402 | ₩159,697 | ₩156,133 | ₩156,173 | -1.41% | 84.4만 |
|---|
| 2026.06.22 | ₩159,550 | ₩162,900 | ₩158,842 | ₩161,672 | +1.33% | 86.5만 |
|---|
| 2026.06.18 | ₩161,005 | ₩162,219 | ₩158,762 | ₩158,976 | -1.26% | 182.4만 |
|---|
| 2026.06.17 | ₩161,592 | ₩164,195 | ₩157,454 | ₩158,656 | -1.82% | 69.6만 |
|---|
| 2026.06.16 | ₩160,404 | ₩163,447 | ₩160,404 | ₩161,552 | +0.72% | 57만 |
|---|
| 2026.06.15 | ₩160,257 | ₩162,099 | ₩158,869 | ₩159,470 | -0.49% | 74.4만 |
|---|
| 2026.06.12 | ₩155,973 | ₩156,947 | ₩153,610 | ₩156,640 | +0.43% | 67.7만 |
|---|
| 2026.06.11 | ₩153,663 | ₩155,999 | ₩151,901 | ₩154,197 | +0.35% | 64.8만 |
|---|
| 2026.06.10 | ₩156,960 | ₩160,030 | ₩151,381 | ₩151,928 | -3.21% | 78.1만 |
|---|
| 2026.06.09 | ₩156,253 | ₩159,496 | ₩152,622 | ₩157,387 | +0.73% | 82.9만 |
|---|
| 2026.06.08 | ₩155,519 | ₩156,133 | ₩153,543 | ₩154,144 | -0.88% | 64.6만 |
|---|
| 2026.06.05 | ₩156,613 | ₩158,095 | ₩154,064 | ₩154,504 | -1.35% | 69.4만 |
|---|
| 2026.06.04 | ₩158,308 | ₩159,643 | ₩156,186 | ₩158,015 | -0.19% | 73.2만 |
|---|
| 2026.06.03 | ₩154,357 | ₩159,830 | ₩154,357 | ₩158,909 | +2.95% | 81만 |
|---|
| 2026.06.02 | ₩150,553 | ₩155,439 | ₩150,513 | ₩155,025 | +2.97% | 77.9만 |
|---|
| 2026.06.01 | ₩149,512 | ₩150,940 | ₩146,108 | ₩149,058 | -0.30% | 108.4만 |
|---|
| 2026.05.29 | ₩151,448 | ₩154,277 | ₩149,085 | ₩151,541 | +0.06% | 198.6만 |
|---|
| 2026.05.28 | ₩151,287 | ₩153,743 | ₩148,297 | ₩151,528 | +0.16% | 118.8만 |
|---|
| 2026.05.27 | ₩153,089 | ₩154,531 | ₩150,713 | ₩151,981 | -0.72% | 77.7만 |
|---|
| 2026.05.26 | ₩148,377 | ₩152,395 | ₩148,097 | ₩152,288 | +2.64% | 99만 |
|---|
| 2026.05.22 | ₩146,963 | ₩148,431 | ₩144,159 | ₩146,656 | -0.21% | 100.5만 |
|---|
| 2026.05.21 | ₩144,026 | ₩145,868 | ₩141,650 | ₩145,588 | +1.08% | 96.8만 |
|---|
| 2026.05.20 | ₩144,867 | ₩145,428 | ₩141,904 | ₩144,627 | -0.17% | 144.4만 |
|---|
| 2026.05.19 | ₩150,273 | ₩151,554 | ₩143,319 | ₩144,173 | -4.06% | 120.9만 |
|---|
| 2026.05.18 | ₩156,146 | ₩156,813 | ₩152,182 | ₩152,248 | -2.50% | 129.3만 |
|---|
| 2026.05.15 | ₩161,926 | ₩164,609 | ₩156,066 | ₩156,159 | -3.56% | 76.7만 |
|---|
| 2026.05.14 | ₩165,236 | ₩166,304 | ₩162,166 | ₩163,314 | -1.16% | 80.2만 |
|---|
| 2026.05.13 | ₩160,671 | ₩164,422 | ₩158,375 | ₩163,474 | +1.74% | 113.6만 |
|---|
| 2026.05.12 | ₩164,582 | ₩164,582 | ₩157,387 | ₩159,910 | -2.84% | 80.7만 |
|---|
| 2026.05.11 | ₩166,464 | ₩167,025 | ₩164,182 | ₩165,143 | -0.79% | 69.7만 |
|---|
| 2026.05.08 | ₩165,810 | ₩167,826 | ₩164,021 | ₩165,757 | -0.03% | 79.5만 |
|---|
| 2026.05.07 | ₩170,829 | ₩171,136 | ₩163,754 | ₩164,208 | -3.88% | 97.3만 |
|---|
| 2026.05.06 | ₩173,432 | ₩177,810 | ₩168,707 | ₩170,455 | -1.72% | 97.4만 |
|---|
| 2026.05.05 | ₩166,851 | ₩172,377 | ₩159,043 | ₩170,015 | +1.90% | 196.5만 |
|---|
| 2026.05.04 | ₩174,246 | ₩176,115 | ₩171,083 | ₩172,244 | -1.15% | 130만 |
|---|
| 2026.05.01 | ₩178,558 | ₩179,866 | ₩175,020 | ₩175,167 | -1.90% | 73.8만 |
|---|
| 2026.04.30 | ₩173,672 | ₩181,347 | ₩173,539 | ₩179,332 | +3.26% | 88.1만 |
|---|
| 2026.04.29 | ₩174,233 | ₩175,648 | ₩172,070 | ₩172,324 | -1.10% | 67.9만 |
|---|
| 2026.04.28 | ₩178,584 | ₩179,078 | ₩172,351 | ₩173,552 | -2.82% | 70.9만 |
|---|
| 2026.04.27 | ₩181,160 | ₩183,697 | ₩178,344 | ₩178,451 | -1.50% | 88.3만 |
|---|
| 2026.04.24 | ₩180,533 | ₩182,789 | ₩179,679 | ₩180,880 | +0.19% | 80.4만 |
|---|
| 2026.04.23 | ₩178,184 | ₩182,722 | ₩178,144 | ₩181,534 | +1.88% | 75.7만 |
|---|
| 2026.04.22 | ₩176,662 | ₩177,823 | ₩174,873 | ₩177,583 | +0.52% | 97.9만 |
|---|
| 2026.04.21 | ₩173,699 | ₩176,862 | ₩172,231 | ₩175,314 | +0.93% | 98.4만 |
|---|
| 2026.04.20 | ₩171,617 | ₩174,046 | ₩171,096 | ₩173,178 | +0.91% | 64만 |
|---|
| 2026.04.17 | ₩169,040 | ₩174,273 | ₩169,040 | ₩171,523 | +1.47% | 59만 |
|---|
| 2026.04.16 | ₩166,905 | ₩168,693 | ₩165,810 | ₩167,786 | +0.53% | 53.5만 |
|---|
| 2026.04.15 | ₩171,229 | ₩172,324 | ₩166,624 | ₩167,946 | -1.92% | 94.6만 |
|---|
| 2026.04.14 | ₩173,152 | ₩174,633 | ₩171,189 | ₩171,203 | -1.13% | 102.4만 |
|---|
| 2026.04.13 | ₩170,909 | ₩173,819 | ₩169,454 | ₩172,991 | +1.22% | 86.3만 |
|---|
| 2026.04.10 | ₩171,029 | ₩171,683 | ₩168,947 | ₩171,536 | +0.30% | 78.8만 |
|---|
| 2026.04.09 | ₩166,024 | ₩170,562 | ₩165,276 | ₩170,162 | +2.49% | 63.1만 |
|---|
| 2026.04.08 | ₩162,887 | ₩167,385 | ₩161,632 | ₩166,851 | +2.43% | 66만 |
|---|
| 2026.04.07 | ₩156,066 | ₩158,762 | ₩155,906 | ₩156,547 | +0.31% | 67.1만 |
|---|
| 2026.04.06 | ₩155,452 | ₩157,214 | ₩153,930 | ₩156,787 | +0.86% | 53.2만 |
|---|
| 2026.04.02 | ₩155,118 | ₩160,231 | ₩153,944 | ₩156,253 | +0.73% | 35.5만 |
|---|
| 2026.04.01 | ₩158,001 | ₩160,004 | ₩157,281 | ₩158,629 | +0.40% | 49.5만 |
|---|
| 2026.03.31 | ₩152,649 | ₩157,214 | ₩152,168 | ₩156,253 | +2.36% | 53.6만 |
|---|
| 2026.03.30 | ₩154,878 | ₩155,812 | ₩149,646 | ₩150,300 | -2.96% | 59.8만 |
|---|
| 2026.03.27 | ₩153,957 | ₩155,933 | ₩152,529 | ₩152,782 | -0.76% | 50.8만 |
|---|
| 2026.03.26 | ₩157,187 | ₩159,470 | ₩154,998 | ₩155,265 | -1.22% | 48.1만 |
|---|
| 2026.03.25 | ₩158,455 | ₩159,763 | ₩156,960 | ₩158,802 | +0.22% | 56.8만 |
|---|
| 2026.03.24 | ₩151,888 | ₩158,976 | ₩151,888 | ₩157,361 | +3.60% | 78.4만 |
|---|
| 2026.03.23 | ₩151,861 | ₩156,493 | ₩151,087 | ₩153,049 | +0.78% | 94.1만 |
|---|
| 2026.03.20 | ₩149,205 | ₩150,300 | ₩146,055 | ₩147,763 | -0.97% | 215.3만 |
|---|
| 2026.03.19 | ₩149,205 | ₩150,620 | ₩147,403 | ₩149,752 | +0.37% | 79만 |
|---|
| 2026.03.18 | ₩152,048 | ₩155,292 | ₩150,994 | ₩151,194 | -0.56% | 99.1만 |
|---|
| 2026.03.17 | ₩152,902 | ₩153,650 | ₩150,713 | ₩152,449 | -0.30% | 96.8만 |
|---|
| 2026.03.16 | ₩152,182 | ₩153,116 | ₩150,620 | ₩151,354 | -0.54% | 76만 |
|---|
| 2026.03.13 | ₩152,048 | ₩153,009 | ₩148,658 | ₩150,593 | -0.96% | 79.5만 |
|---|
| 2026.03.12 | ₩149,058 | ₩151,234 | ₩147,990 | ₩150,980 | +1.29% | 72.8만 |
|---|
| 2026.03.11 | ₩152,649 | ₩153,623 | ₩149,819 | ₩151,074 | -1.03% | 75.8만 |
|---|
| 2026.03.10 | ₩156,026 | ₩158,509 | ₩152,756 | ₩153,023 | -1.92% | 75.7만 |
|---|
| 2026.03.09 | ₩152,195 | ₩156,453 | ₩148,644 | ₩155,999 | +2.50% | 85.7만 |
|---|
| 2026.03.06 | ₩160,204 | ₩160,618 | ₩155,625 | ₩156,093 | -2.57% | 109.2만 |
|---|
| 2026.03.05 | ₩167,585 | ₩169,160 | ₩161,659 | ₩163,034 | -2.72% | 96.9만 |
|---|
| 2026.03.04 | ₩168,640 | ₩171,990 | ₩167,665 | ₩169,441 | +0.47% | 143.2만 |
|---|
| 2026.03.03 | ₩165,009 | ₩166,825 | ₩160,684 | ₩166,584 | +0.95% | 108.9만 |
|---|
| 2026.03.02 | ₩165,556 | ₩169,668 | ₩162,860 | ₩169,401 | +2.32% | 97.8만 |
|---|
| 2026.02.27 | ₩165,516 | ₩168,600 | ₩163,421 | ₩167,252 | +1.05% | 133.6만 |
|---|
| 2026.02.26 | ₩164,929 | ₩167,479 | ₩163,394 | ₩166,598 | +1.01% | 137만 |
|---|
| 2026.02.25 | ₩163,207 | ₩166,424 | ₩161,605 | ₩163,808 | +0.37% | 152.8만 |
|---|
| 2026.02.24 | ₩156,680 | ₩167,732 | ₩156,667 | ₩162,833 | +3.93% | 190.7만 |
|---|
| 2026.02.23 | ₩158,095 | ₩159,243 | ₩154,010 | ₩155,959 | -1.35% | 100.4만 |
|---|
| 2026.02.20 | ₩157,227 | ₩159,483 | ₩156,026 | ₩158,642 | +0.90% | 97.1만 |
|---|
| 2026.02.19 | ₩155,666 | ₩157,401 | ₩154,678 | ₩157,214 | +0.99% | 81만 |
|---|
| 2026.02.18 | ₩157,788 | ₩159,443 | ₩155,892 | ₩156,133 | -1.05% | 77.9만 |
|---|
| 2026.02.17 | ₩156,053 | ₩157,761 | ₩155,305 | ₩156,787 | +0.47% | 51.4만 |
|---|
| 2026.02.13 | ₩154,317 | ₩158,295 | ₩153,690 | ₩157,227 | +1.89% | 69.3만 |
|---|
| 2026.02.12 | ₩156,173 | ₩158,509 | ₩153,570 | ₩154,504 | -1.07% | 77.4만 |
|---|
| 2026.02.11 | ₩154,691 | ₩158,175 | ₩154,638 | ₩155,439 | +0.48% | 76.3만 |
|---|
| 2026.02.10 | ₩153,637 | ₩154,905 | ₩152,035 | ₩153,944 | +0.20% | 121.7만 |
|---|
| 2026.02.09 | ₩154,291 | ₩154,624 | ₩152,569 | ₩153,463 | -0.54% | 72만 |
|---|
| 2026.02.06 | ₩152,342 | ₩155,038 | ₩152,342 | ₩154,344 | +1.31% | 86.4만 |
|---|
| 2026.02.05 | ₩151,501 | ₩152,435 | ₩149,726 | ₩151,835 | +0.22% | 88.7만 |
|---|
| 2026.02.04 | ₩150,567 | ₩153,490 | ₩149,872 | ₩152,435 | +1.24% | 125.2만 |
|---|
| 2026.02.03 | ₩146,776 | ₩151,434 | ₩146,776 | ₩149,152 | +1.62% | 76.3만 |
|---|
| 2026.02.02 | ₩144,827 | ₩148,337 | ₩144,827 | ₩147,149 | +1.60% | 81.3만 |
|---|
| 2026.01.30 | ₩148,991 | ₩149,419 | ₩145,000 | ₩145,094 | -2.62% | 85.9만 |
|---|
| 2026.01.29 | ₩148,498 | ₩149,258 | ₩147,189 | ₩148,911 | +0.28% | 67.5만 |
|---|
| 2026.01.28 | ₩148,097 | ₩148,858 | ₩146,015 | ₩147,617 | -0.32% | 64.1만 |
|---|
| 2026.01.27 | ₩146,282 | ₩148,231 | ₩145,214 | ₩148,097 | +1.24% | 64.5만 |
|---|
| 2026.01.26 | ₩146,669 | ₩147,149 | ₩145,254 | ₩146,335 | -0.23% | 63.4만 |
|---|
| 2026.01.23 | ₩148,911 | ₩148,911 | ₩145,294 | ₩146,255 | -1.78% | 62.1만 |
|---|
| 2026.01.22 | ₩148,631 | ₩148,991 | ₩147,203 | ₩148,204 | -0.29% | 73.1만 |
|---|
| 2026.01.21 | ₩147,296 | ₩151,247 | ₩146,162 | ₩148,111 | +0.55% | 111.7만 |
|---|
| 2026.01.20 | ₩145,494 | ₩147,497 | ₩144,653 | ₩146,002 | +0.35% | 95.2만 |
|---|
| 2026.01.16 | ₩148,618 | ₩149,579 | ₩146,482 | ₩147,096 | -1.02% | 82.1만 |
|---|
| 2026.01.15 | ₩145,695 | ₩149,779 | ₩143,746 | ₩148,898 | +2.20% | 109.2만 |
|---|
| 2026.01.14 | ₩142,264 | ₩146,028 | ₩141,183 | ₩144,133 | +1.31% | 93.8만 |
|---|
| 2026.01.13 | ₩140,969 | ₩141,743 | ₩140,008 | ₩141,436 | +0.33% | 65.1만 |
|---|
| 2026.01.12 | ₩138,046 | ₩140,756 | ₩137,859 | ₩140,609 | +1.86% | 64.8만 |
|---|
| 2026.01.09 | ₩137,085 | ₩139,648 | ₩136,631 | ₩139,154 | +1.51% | 72.4만 |
|---|
| 2026.01.08 | ₩132,320 | ₩138,487 | ₩132,320 | ₩136,391 | +3.08% | 100.8만 |
|---|
| 2026.01.07 | ₩135,109 | ₩135,884 | ₩132,587 | ₩132,760 | -1.74% | 81.3만 |
|---|
| 2026.01.06 | ₩130,331 | ₩136,217 | ₩130,331 | ₩135,590 | +4.04% | 100.1만 |
|---|
| 2026.01.05 | ₩131,185 | ₩134,135 | ₩130,705 | ₩130,771 | -0.32% | 78.5만 |
|---|
| 2026.01.02 | ₩130,945 | ₩132,613 | ₩130,438 | ₩132,066 | +0.86% | 69.7만 |
|---|
| 2025.12.31 | ₩131,866 | ₩131,866 | ₩130,638 | ₩130,678 | -0.90% | 62.4만 |
|---|
| 2025.12.30 | ₩133,000 | ₩133,721 | ₩131,973 | ₩132,026 | -0.73% | 52.6만 |
|---|
| 2025.12.29 | ₩134,682 | ₩134,936 | ₩133,027 | ₩133,281 | -1.04% | 69.7만 |
|---|
| 2025.12.26 | ₩134,576 | ₩134,896 | ₩133,321 | ₩134,722 | +0.11% | 33.2만 |
|---|
| 2025.12.24 | ₩134,455 | ₩135,016 | ₩133,388 | ₩134,549 | +0.07% | 30.5만 |
|---|
| 2025.12.23 | ₩133,841 | ₩134,549 | ₩132,867 | ₩134,122 | +0.21% | 59.4만 |
|---|
| 2025.12.22 | ₩132,493 | ₩135,056 | ₩131,799 | ₩134,482 | +1.50% | 77.7만 |
|---|
| 2025.12.19 | ₩132,774 | ₩133,481 | ₩131,479 | ₩131,772 | -0.75% | 193.3만 |
|---|
| 2025.12.18 | ₩132,186 | ₩134,362 | ₩131,185 | ₩132,533 | +0.26% | 118.4만 |
|---|
| 2025.12.17 | ₩131,118 | ₩132,333 | ₩129,530 | ₩131,225 | +0.08% | 130.2만 |
|---|
| 2025.12.16 | ₩132,707 | ₩133,748 | ₩130,771 | ₩131,732 | -0.73% | 91.7만 |
|---|
| 2025.12.15 | ₩133,588 | ₩134,709 | ₩131,853 | ₩132,707 | -0.66% | 93.3만 |
|---|
| 2025.12.12 | ₩133,601 | ₩135,550 | ₩132,200 | ₩133,267 | -0.25% | 124만 |
|---|
| 2025.12.11 | ₩131,946 | ₩134,042 | ₩131,572 | ₩132,774 | +0.63% | 129.2만 |
|---|
| 2025.12.10 | ₩125,552 | ₩131,292 | ₩124,631 | ₩131,012 | +4.35% | 112.1만 |
|---|
| 2025.12.09 | ₩125,953 | ₩127,301 | ₩124,231 | ₩125,098 | -0.68% | 89.7만 |
|---|
| 2025.12.08 | ₩126,794 | ₩129,543 | ₩125,606 | ₩126,914 | +0.09% | 278.4만 |
|---|
| 2025.12.05 | ₩120,320 | ₩124,177 | ₩119,385 | ₩123,523 | +2.66% | 126.8만 |
|---|
| 2025.12.04 | ₩121,201 | ₩121,935 | ₩120,226 | ₩120,734 | -0.39% | 57.7만 |
|---|
| 2025.12.03 | ₩118,945 | ₩121,615 | ₩118,945 | ₩120,827 | +1.58% | 71만 |
|---|
| 2025.12.02 | ₩119,692 | ₩120,120 | ₩118,638 | ₩119,225 | -0.39% | 81.3만 |
|---|
| 2025.12.01 | ₩118,251 | ₩121,121 | ₩117,664 | ₩119,225 | +0.82% | 116.8만 |
|---|
| 2025.11.28 | ₩119,372 | ₩120,133 | ₩118,197 | ₩118,344 | -0.86% | 79만 |
|---|
| 2025.11.26 | ₩117,076 | ₩119,746 | ₩116,102 | ₩119,412 | +2.00% | 115.9만 |
|---|
| 2025.11.25 | ₩114,860 | ₩118,398 | ₩113,486 | ₩117,250 | +2.08% | 111.5만 |
|---|
| 2025.11.24 | ₩112,538 | ₩114,513 | ₩112,364 | ₩113,939 | +1.25% | 125.1만 |
|---|
| 2025.11.21 | ₩108,587 | ₩114,233 | ₩108,360 | ₩112,551 | +3.65% | 128.2만 |
|---|
| 2025.11.20 | ₩109,801 | ₩110,122 | ₩107,372 | ₩108,453 | -1.23% | 93.2만 |
|---|
| 2025.11.19 | ₩106,585 | ₩108,774 | ₩106,331 | ₩108,507 | +1.80% | 86.4만 |
|---|
| 2025.11.18 | ₩105,650 | ₩107,065 | ₩105,143 | ₩106,384 | +0.69% | 78.5만 |
|---|
| 2025.11.17 | ₩108,974 | ₩109,054 | ₩105,730 | ₩105,810 | -2.90% | 69.3만 |
|---|
| 2025.11.14 | ₩108,093 | ₩109,775 | ₩107,866 | ₩109,094 | +0.93% | 82.7만 |
|---|
| 2025.11.13 | ₩109,628 | ₩110,763 | ₩109,214 | ₩109,855 | +0.21% | 83.2만 |
|---|
| 2025.11.12 | ₩109,788 | ₩111,897 | ₩109,454 | ₩109,521 | -0.24% | 87.1만 |
|---|
| 2025.11.11 | ₩110,295 | ₩111,256 | ₩109,094 | ₩109,428 | -0.79% | 51.5만 |
|---|
| 2025.11.10 | ₩110,335 | ₩111,270 | ₩108,413 | ₩110,496 | +0.15% | 88.4만 |
|---|
| 2025.11.07 | ₩107,973 | ₩110,002 | ₩107,225 | ₩109,388 | +1.31% | 90.8만 |
|---|
| 2025.11.06 | ₩108,120 | ₩110,789 | ₩106,892 | ₩108,747 | +0.58% | 122.9만 |
|---|
| 2025.11.05 | ₩104,929 | ₩109,107 | ₩104,369 | ₩107,799 | +2.74% | 103.3만 |
|---|
| 2025.11.04 | ₩107,479 | ₩107,479 | ₩105,450 | ₩105,984 | -1.39% | 114.9만 |
|---|
| 2025.11.03 | ₩110,229 | ₩110,963 | ₩108,507 | ₩108,587 | -1.49% | 134.3만 |
|---|
| 2025.10.31 | ₩110,215 | ₩112,404 | ₩109,908 | ₩110,189 | -0.02% | 117만 |
|---|
| 2025.10.30 | ₩103,074 | ₩113,272 | ₩101,459 | ₩111,563 | +8.24% | 238.7만 |
|---|
| 2025.10.29 | ₩109,655 | ₩112,711 | ₩108,133 | ₩108,907 | -0.68% | 142.3만 |
|---|
| 2025.10.28 | ₩110,803 | ₩112,418 | ₩109,481 | ₩109,601 | -1.08% | 73.6만 |
|---|
| 2025.10.27 | ₩111,323 | ₩111,483 | ₩110,629 | ₩111,323 | 0.00% | 57.9만 |
|---|
| 2025.10.24 | ₩112,017 | ₩112,458 | ₩110,456 | ₩110,509 | -1.35% | 59.7만 |
|---|
| 2025.10.23 | ₩110,335 | ₩111,270 | ₩108,987 | ₩111,123 | +0.71% | 72.1만 |
|---|
| 2025.10.22 | ₩110,242 | ₩111,150 | ₩108,867 | ₩109,842 | -0.36% | 113만 |
|---|
| 2025.10.21 | ₩108,533 | ₩110,602 | ₩108,226 | ₩110,122 | +1.46% | 53.7만 |
|---|
| 2025.10.20 | ₩108,654 | ₩109,268 | ₩107,786 | ₩108,627 | -0.02% | 47.2만 |
|---|
| 2025.10.17 | ₩108,226 | ₩109,308 | ₩106,718 | ₩107,959 | -0.25% | 67.1만 |
|---|
| 2025.10.16 | ₩111,590 | ₩111,977 | ₩108,120 | ₩109,094 | -2.24% | 59.5만 |
|---|
| 2025.10.15 | ₩109,628 | ₩112,004 | ₩109,481 | ₩110,923 | +1.18% | 95.9만 |
|---|
| 2025.10.14 | ₩106,051 | ₩109,815 | ₩105,917 | ₩109,628 | +3.37% | 84.4만 |
|---|
| 2025.10.13 | ₩107,572 | ₩108,627 | ₩106,905 | ₩107,733 | +0.15% | 77.3만 |
|---|
| 2025.10.10 | ₩108,547 | ₩108,987 | ₩105,931 | ₩106,077 | -2.27% | 91만 |
|---|