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 | ₩146,239 | ₩148,227 | ₩144,518 | ₩146,573 | +0.23% | 77.4만 |
| 2026.10.08 | ₩145,119 | ₩146,373 | ₩140,222 | ₩145,572 | +0.31% | 99.1만 |
| 2026.10.07 | ₩151,016 | ₩152,003 | ₩145,919 | ₩147,774 | -2.15% | 74.8만 |
| 2026.10.06 | ₩155,579 | ₩156,846 | ₩152,750 | ₩153,097 | -1.60% | 68.3만 |
| 2026.10.05 | ₩156,886 | ₩158,407 | ₩152,604 | ₩154,431 | -1.56% | 80.8만 |
| 2026.10.02 | ₩157,273 | ₩158,874 | ₩155,952 | ₩157,393 | +0.08% | 75만 |
| 2026.10.01 | ₩150,162 | ₩155,952 | ₩148,534 | ₩155,138 | +3.31% | 80.2만 |
| 2026.09.30 | ₩151,256 | ₩152,457 | ₩149,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,109 |
| -0.10% |
| 101.2만 |
| 2026.09.29 | ₩151,776 | ₩151,830 | ₩148,134 | ₩150,776 | -0.66% | 72.9만 |
|---|
| 2026.09.28 | ₩150,762 | ₩153,404 | ₩149,308 | ₩151,643 | +0.58% | 45.1만 |
|---|
| 2026.09.25 | ₩150,856 | ₩155,379 | ₩150,562 | ₩151,910 | +0.70% | 66.2만 |
|---|
| 2026.09.24 | ₩152,097 | ₩152,097 | ₩148,708 | ₩150,415 | -1.11% | 72.4만 |
|---|
| 2026.09.23 | ₩153,137 | ₩154,271 | ₩150,189 | ₩152,884 | -0.17% | 63.9만 |
|---|
| 2026.09.22 | ₩160,035 | ₩161,396 | ₩151,096 | ₩153,938 | -3.81% | 113.7만 |
|---|
| 2026.09.21 | ₩158,140 | ₩161,129 | ₩157,126 | ₩158,581 | +0.28% | 101.2만 |
|---|
| 2026.09.18 | ₩159,861 | ₩160,195 | ₩156,086 | ₩156,232 | -2.27% | 275.9만 |
|---|
| 2026.09.17 | ₩161,449 | ₩162,276 | ₩157,633 | ₩159,781 | -1.03% | 69.5만 |
|---|
| 2026.09.16 | ₩164,371 | ₩165,372 | ₩156,766 | ₩158,287 | -3.70% | 63.3만 |
|---|
| 2026.09.15 | ₩165,692 | ₩166,225 | ₩163,090 | ₩163,304 | -1.44% | 61.3만 |
|---|
| 2026.09.14 | ₩164,985 | ₩165,799 | ₩162,463 | ₩164,758 | -0.14% | 67.4만 |
|---|
| 2026.09.11 | ₩172,896 | ₩172,896 | ₩169,027 | ₩169,361 | -2.04% | 49.9만 |
|---|
| 2026.09.10 | ₩168,507 | ₩170,655 | ₩165,718 | ₩170,161 | +0.98% | 71만 |
|---|
| 2026.09.09 | ₩172,656 | ₩175,191 | ₩170,228 | ₩170,962 | -0.98% | 62.8만 |
|---|
| 2026.09.08 | ₩174,924 | ₩176,659 | ₩173,724 | ₩174,191 | -0.42% | 72.3만 |
|---|
| 2026.09.04 | ₩170,989 | ₩175,271 | ₩170,989 | ₩175,098 | +2.40% | 52.9만 |
|---|
| 2026.09.03 | ₩171,255 | ₩173,043 | ₩167,533 | ₩171,362 | +0.06% | 53.1만 |
|---|
| 2026.09.02 | ₩163,517 | ₩171,069 | ₩160,875 | ₩169,054 | +3.39% | 79.5만 |
|---|
| 2026.09.01 | ₩166,239 | ₩167,666 | ₩162,743 | ₩163,717 | -1.52% | 61.8만 |
|---|
| 2026.08.31 | ₩168,187 | ₩170,108 | ₩167,306 | ₩167,720 | -0.28% | 82.8만 |
|---|
| 2026.08.28 | ₩173,443 | ₩174,097 | ₩166,666 | ₩168,534 | -2.83% | 47.1만 |
|---|
| 2026.08.27 | ₩171,255 | ₩173,417 | ₩166,906 | ₩172,323 | +0.62% | 82.7만 |
|---|
| 2026.08.26 | ₩176,259 | ₩179,661 | ₩171,562 | ₩171,816 | -2.52% | 86.2만 |
|---|
| 2026.08.25 | ₩175,845 | ₩176,325 | ₩173,270 | ₩175,605 | -0.14% | 84.3만 |
|---|
| 2026.08.24 | ₩177,633 | ₩178,353 | ₩174,511 | ₩175,285 | -1.32% | 86.3만 |
|---|
| 2026.08.21 | ₩173,443 | ₩178,967 | ₩171,522 | ₩177,753 | +2.48% | 111.7만 |
|---|
| 2026.08.20 | ₩164,931 | ₩172,723 | ₩164,278 | ₩172,269 | +4.45% | 103.3만 |
|---|
| 2026.08.19 | ₩168,640 | ₩170,228 | ₩166,199 | ₩166,532 | -1.25% | 77.8만 |
|---|
| 2026.08.18 | ₩169,281 | ₩169,441 | ₩165,839 | ₩167,373 | -1.13% | 80.8만 |
|---|
| 2026.08.17 | ₩167,746 | ₩170,188 | ₩166,826 | ₩169,588 | +1.10% | 62.2만 |
|---|
| 2026.08.14 | ₩164,638 | ₩168,067 | ₩163,651 | ₩167,933 | +2.00% | 55만 |
|---|
| 2026.08.13 | ₩164,998 | ₩165,772 | ₩162,570 | ₩163,997 | -0.61% | 40.1만 |
|---|
| 2026.08.12 | ₩167,907 | ₩167,907 | ₩162,543 | ₩164,905 | -1.79% | 63.1만 |
|---|
| 2026.08.11 | ₩165,718 | ₩169,908 | ₩165,518 | ₩166,759 | +0.63% | 61만 |
|---|
| 2026.08.10 | ₩160,822 | ₩166,212 | ₩159,328 | ₩166,132 | +3.30% | 94.8만 |
|---|
| 2026.08.07 | ₩155,445 | ₩158,821 | ₩154,071 | ₩158,607 | +2.03% | 58.9만 |
|---|
| 2026.08.06 | ₩157,073 | ₩159,755 | ₩154,445 | ₩155,085 | -1.27% | 58.5만 |
|---|
| 2026.08.05 | ₩163,997 | ₩165,438 | ₩156,766 | ₩157,607 | -3.90% | 83.7만 |
|---|
| 2026.08.04 | ₩157,220 | ₩166,746 | ₩149,241 | ₩163,597 | +4.06% | 203.3만 |
|---|
| 2026.08.03 | ₩153,030 | ₩156,806 | ₩152,990 | ₩155,178 | +1.40% | 128.9만 |
|---|
| 2026.07.31 | ₩155,272 | ₩155,285 | ₩152,563 | ₩152,817 | -1.58% | 69.3만 |
|---|
| 2026.07.30 | ₩155,472 | ₩155,472 | ₩152,457 | ₩154,018 | -0.94% | 80.6만 |
|---|
| 2026.07.29 | ₩159,795 | ₩160,609 | ₩151,710 | ₩152,977 | -4.27% | 124.9만 |
|---|
| 2026.07.28 | ₩161,769 | ₩164,291 | ₩160,222 | ₩161,583 | -0.12% | 91만 |
|---|
| 2026.07.27 | ₩164,091 | ₩164,384 | ₩159,034 | ₩162,650 | -0.88% | 109.2만 |
|---|
| 2026.07.24 | ₩160,382 | ₩164,878 | ₩159,821 | ₩163,224 | +1.77% | 76.4만 |
|---|
| 2026.07.23 | ₩158,554 | ₩161,596 | ₩158,327 | ₩159,621 | +0.67% | 91.7만 |
|---|
| 2026.07.22 | ₩156,099 | ₩160,088 | ₩155,445 | ₩158,847 | +1.76% | 101.8만 |
|---|
| 2026.07.21 | ₩153,724 | ₩155,952 | ₩151,163 | ₩155,045 | +0.86% | 78.3만 |
|---|
| 2026.07.20 | ₩152,563 | ₩152,750 | ₩149,815 | ₩151,656 | -0.59% | 71.7만 |
|---|
| 2026.07.17 | ₩152,977 | ₩154,431 | ₩150,669 | ₩151,563 | -0.92% | 64.2만 |
|---|
| 2026.07.16 | ₩150,962 | ₩155,432 | ₩149,321 | ₩154,084 | +2.07% | 60.4만 |
|---|
| 2026.07.15 | ₩153,457 | ₩154,018 | ₩149,468 | ₩152,483 | -0.63% | 67.5만 |
|---|
| 2026.07.14 | ₩157,833 | ₩158,287 | ₩152,243 | ₩153,511 | -2.74% | 54.7만 |
|---|
| 2026.07.13 | ₩153,311 | ₩156,046 | ₩152,737 | ₩154,738 | +0.93% | 81.3만 |
|---|
| 2026.07.10 | ₩152,670 | ₩154,298 | ₩151,750 | ₩152,377 | -0.19% | 50.2만 |
|---|
| 2026.07.09 | ₩151,123 | ₩154,511 | ₩151,123 | ₩151,803 | +0.45% | 76만 |
|---|
| 2026.07.08 | ₩149,335 | ₩150,802 | ₩146,373 | ₩149,095 | -0.16% | 113.3만 |
|---|
| 2026.07.07 | ₩154,631 | ₩154,631 | ₩151,296 | ₩152,323 | -1.49% | 123.7만 |
|---|
| 2026.07.06 | ₩154,458 | ₩156,766 | ₩151,563 | ₩155,565 | +0.72% | 123.2만 |
|---|
| 2026.07.02 | ₩157,607 | ₩161,102 | ₩154,645 | ₩155,259 | -1.49% | 1226만 |
|---|
| 2026.07.01 | ₩159,501 | ₩162,063 | ₩156,686 | ₩156,713 | -1.75% | 336.8만 |
|---|
| 2026.06.30 | ₩155,259 | ₩156,272 | ₩147,814 | ₩150,415 | -3.12% | 119.2만 |
|---|
| 2026.06.29 | ₩158,567 | ₩159,982 | ₩153,351 | ₩153,911 | -2.94% | 109.7만 |
|---|
| 2026.06.26 | ₩164,371 | ₩164,624 | ₩159,715 | ₩159,888 | -2.73% | 124만 |
|---|
| 2026.06.25 | ₩161,796 | ₩167,973 | ₩161,796 | ₩166,132 | +2.68% | 51.4만 |
|---|
| 2026.06.24 | ₩155,619 | ₩160,489 | ₩155,472 | ₩159,675 | +2.61% | 64.1만 |
|---|
| 2026.06.23 | ₩158,327 | ₩159,621 | ₩156,059 | ₩156,099 | -1.41% | 84.4만 |
|---|
| 2026.06.22 | ₩159,475 | ₩162,823 | ₩158,767 | ₩161,596 | +1.33% | 86.5만 |
|---|
| 2026.06.18 | ₩160,929 | ₩162,143 | ₩158,687 | ₩158,901 | -1.26% | 182.4만 |
|---|
| 2026.06.17 | ₩161,516 | ₩164,117 | ₩157,380 | ₩158,581 | -1.82% | 69.6만 |
|---|
| 2026.06.16 | ₩160,328 | ₩163,370 | ₩160,328 | ₩161,476 | +0.72% | 57만 |
|---|
| 2026.06.15 | ₩160,182 | ₩162,023 | ₩158,794 | ₩159,394 | -0.49% | 74.4만 |
|---|
| 2026.06.12 | ₩155,899 | ₩156,873 | ₩153,537 | ₩156,566 | +0.43% | 67.7만 |
|---|
| 2026.06.11 | ₩153,591 | ₩155,926 | ₩151,830 | ₩154,124 | +0.35% | 64.8만 |
|---|
| 2026.06.10 | ₩156,886 | ₩159,955 | ₩151,309 | ₩151,856 | -3.21% | 78.1만 |
|---|
| 2026.06.09 | ₩156,179 | ₩159,421 | ₩152,550 | ₩157,313 | +0.73% | 82.9만 |
|---|
| 2026.06.08 | ₩155,445 | ₩156,059 | ₩153,471 | ₩154,071 | -0.88% | 64.6만 |
|---|
| 2026.06.05 | ₩156,539 | ₩158,020 | ₩153,991 | ₩154,431 | -1.35% | 69.4만 |
|---|
| 2026.06.04 | ₩158,234 | ₩159,568 | ₩156,112 | ₩157,940 | -0.19% | 73.2만 |
|---|
| 2026.06.03 | ₩154,285 | ₩159,755 | ₩154,285 | ₩158,834 | +2.95% | 81만 |
|---|
| 2026.06.02 | ₩150,482 | ₩155,365 | ₩150,442 | ₩154,952 | +2.97% | 77.9만 |
|---|
| 2026.06.01 | ₩149,442 | ₩150,869 | ₩146,039 | ₩148,988 | -0.30% | 108.4만 |
|---|
| 2026.05.29 | ₩151,376 | ₩154,205 | ₩149,015 | ₩151,469 | +0.06% | 198.6만 |
|---|
| 2026.05.28 | ₩151,216 | ₩153,671 | ₩148,227 | ₩151,456 | +0.16% | 118.8만 |
|---|
| 2026.05.27 | ₩153,017 | ₩154,458 | ₩150,642 | ₩151,910 | -0.72% | 77.7만 |
|---|
| 2026.05.26 | ₩148,307 | ₩152,323 | ₩148,027 | ₩152,217 | +2.64% | 99만 |
|---|
| 2026.05.22 | ₩146,893 | ₩148,361 | ₩144,091 | ₩146,586 | -0.21% | 100.5만 |
|---|
| 2026.05.21 | ₩143,958 | ₩145,799 | ₩141,583 | ₩145,519 | +1.08% | 96.8만 |
|---|
| 2026.05.20 | ₩144,799 | ₩145,359 | ₩141,837 | ₩144,558 | -0.17% | 144.4만 |
|---|
| 2026.05.19 | ₩150,202 | ₩151,483 | ₩143,251 | ₩144,105 | -4.06% | 120.9만 |
|---|
| 2026.05.18 | ₩156,072 | ₩156,739 | ₩152,110 | ₩152,177 | -2.50% | 129.3만 |
|---|
| 2026.05.15 | ₩161,849 | ₩164,531 | ₩155,992 | ₩156,086 | -3.56% | 76.7만 |
|---|
| 2026.05.14 | ₩165,158 | ₩166,225 | ₩162,090 | ₩163,237 | -1.16% | 80.2만 |
|---|
| 2026.05.13 | ₩160,595 | ₩164,344 | ₩158,300 | ₩163,397 | +1.74% | 113.6만 |
|---|
| 2026.05.12 | ₩164,504 | ₩164,504 | ₩157,313 | ₩159,835 | -2.84% | 80.7만 |
|---|
| 2026.05.11 | ₩166,386 | ₩166,946 | ₩164,104 | ₩165,065 | -0.79% | 69.7만 |
|---|
| 2026.05.08 | ₩165,732 | ₩167,746 | ₩163,944 | ₩165,678 | -0.03% | 79.5만 |
|---|
| 2026.05.07 | ₩170,748 | ₩171,055 | ₩163,677 | ₩164,131 | -3.88% | 97.3만 |
|---|
| 2026.05.06 | ₩173,350 | ₩177,726 | ₩168,627 | ₩170,375 | -1.72% | 97.4만 |
|---|
| 2026.05.05 | ₩166,773 | ₩172,296 | ₩158,968 | ₩169,935 | +1.90% | 196.5만 |
|---|
| 2026.05.04 | ₩174,164 | ₩176,032 | ₩171,002 | ₩172,163 | -1.15% | 130만 |
|---|
| 2026.05.01 | ₩178,473 | ₩179,781 | ₩174,938 | ₩175,084 | -1.90% | 73.8만 |
|---|
| 2026.04.30 | ₩173,590 | ₩181,262 | ₩173,457 | ₩179,247 | +3.26% | 88.1만 |
|---|
| 2026.04.29 | ₩174,151 | ₩175,565 | ₩171,989 | ₩172,243 | -1.10% | 67.9만 |
|---|
| 2026.04.28 | ₩178,500 | ₩178,994 | ₩172,269 | ₩173,470 | -2.82% | 70.9만 |
|---|
| 2026.04.27 | ₩181,075 | ₩183,610 | ₩178,260 | ₩178,367 | -1.50% | 88.3만 |
|---|
| 2026.04.24 | ₩180,448 | ₩182,703 | ₩179,594 | ₩180,795 | +0.19% | 80.4만 |
|---|
| 2026.04.23 | ₩178,100 | ₩182,636 | ₩178,060 | ₩181,448 | +1.88% | 75.7만 |
|---|
| 2026.04.22 | ₩176,579 | ₩177,739 | ₩174,791 | ₩177,499 | +0.52% | 97.9만 |
|---|
| 2026.04.21 | ₩173,617 | ₩176,779 | ₩172,149 | ₩175,231 | +0.93% | 98.4만 |
|---|
| 2026.04.20 | ₩171,536 | ₩173,964 | ₩171,015 | ₩173,097 | +0.91% | 64만 |
|---|
| 2026.04.17 | ₩168,961 | ₩174,191 | ₩168,961 | ₩171,442 | +1.47% | 59만 |
|---|
| 2026.04.16 | ₩166,826 | ₩168,614 | ₩165,732 | ₩167,706 | +0.53% | 53.5만 |
|---|
| 2026.04.15 | ₩171,149 | ₩172,243 | ₩166,546 | ₩167,867 | -1.92% | 94.6만 |
|---|
| 2026.04.14 | ₩173,070 | ₩174,551 | ₩171,109 | ₩171,122 | -1.13% | 102.4만 |
|---|
| 2026.04.13 | ₩170,828 | ₩173,737 | ₩169,374 | ₩172,910 | +1.22% | 86.3만 |
|---|
| 2026.04.10 | ₩170,948 | ₩171,602 | ₩168,867 | ₩171,455 | +0.30% | 78.8만 |
|---|
| 2026.04.09 | ₩165,945 | ₩170,482 | ₩165,198 | ₩170,081 | +2.49% | 63.1만 |
|---|
| 2026.04.08 | ₩162,810 | ₩167,306 | ₩161,556 | ₩166,773 | +2.43% | 66만 |
|---|
| 2026.04.07 | ₩155,992 | ₩158,687 | ₩155,832 | ₩156,473 | +0.31% | 67.1만 |
|---|
| 2026.04.06 | ₩155,379 | ₩157,140 | ₩153,858 | ₩156,713 | +0.86% | 53.2만 |
|---|
| 2026.04.02 | ₩155,045 | ₩160,155 | ₩153,871 | ₩156,179 | +0.73% | 35.5만 |
|---|
| 2026.04.01 | ₩157,927 | ₩159,928 | ₩157,206 | ₩158,554 | +0.40% | 49.5만 |
|---|
| 2026.03.31 | ₩152,577 | ₩157,140 | ₩152,097 | ₩156,179 | +2.36% | 53.6만 |
|---|
| 2026.03.30 | ₩154,805 | ₩155,739 | ₩149,575 | ₩150,229 | -2.96% | 59.8만 |
|---|
| 2026.03.27 | ₩153,884 | ₩155,859 | ₩152,457 | ₩152,710 | -0.76% | 50.8만 |
|---|
| 2026.03.26 | ₩157,113 | ₩159,394 | ₩154,925 | ₩155,192 | -1.22% | 48.1만 |
|---|
| 2026.03.25 | ₩158,381 | ₩159,688 | ₩156,886 | ₩158,727 | +0.22% | 56.8만 |
|---|
| 2026.03.24 | ₩151,816 | ₩158,901 | ₩151,816 | ₩157,286 | +3.60% | 78.4만 |
|---|
| 2026.03.23 | ₩151,790 | ₩156,419 | ₩151,016 | ₩152,977 | +0.78% | 94.1만 |
|---|
| 2026.03.20 | ₩149,135 | ₩150,229 | ₩145,986 | ₩147,694 | -0.97% | 215.3만 |
|---|
| 2026.03.19 | ₩149,135 | ₩150,549 | ₩147,333 | ₩149,682 | +0.37% | 79만 |
|---|
| 2026.03.18 | ₩151,976 | ₩155,218 | ₩150,922 | ₩151,123 | -0.56% | 99.1만 |
|---|
| 2026.03.17 | ₩152,830 | ₩153,577 | ₩150,642 | ₩152,377 | -0.30% | 96.8만 |
|---|
| 2026.03.16 | ₩152,110 | ₩153,044 | ₩150,549 | ₩151,283 | -0.54% | 76만 |
|---|
| 2026.03.13 | ₩151,976 | ₩152,937 | ₩148,588 | ₩150,522 | -0.96% | 79.5만 |
|---|
| 2026.03.12 | ₩148,988 | ₩151,163 | ₩147,921 | ₩150,909 | +1.29% | 72.8만 |
|---|
| 2026.03.11 | ₩152,577 | ₩153,551 | ₩149,748 | ₩151,002 | -1.03% | 75.8만 |
|---|
| 2026.03.10 | ₩155,952 | ₩158,434 | ₩152,684 | ₩152,950 | -1.92% | 75.7만 |
|---|
| 2026.03.09 | ₩152,123 | ₩156,379 | ₩148,574 | ₩155,926 | +2.50% | 85.7만 |
|---|
| 2026.03.06 | ₩160,128 | ₩160,542 | ₩155,552 | ₩156,019 | -2.57% | 109.2만 |
|---|
| 2026.03.05 | ₩167,506 | ₩169,081 | ₩161,583 | ₩162,957 | -2.72% | 96.9만 |
|---|
| 2026.03.04 | ₩168,560 | ₩171,909 | ₩167,586 | ₩169,361 | +0.47% | 143.2만 |
|---|
| 2026.03.03 | ₩164,931 | ₩166,746 | ₩160,609 | ₩166,506 | +0.95% | 108.9만 |
|---|
| 2026.03.02 | ₩165,478 | ₩169,588 | ₩162,783 | ₩169,321 | +2.32% | 97.8만 |
|---|
| 2026.02.27 | ₩165,438 | ₩168,520 | ₩163,344 | ₩167,173 | +1.05% | 133.6만 |
|---|
| 2026.02.26 | ₩164,851 | ₩167,400 | ₩163,317 | ₩166,519 | +1.01% | 137만 |
|---|
| 2026.02.25 | ₩163,130 | ₩166,346 | ₩161,529 | ₩163,731 | +0.37% | 152.8만 |
|---|
| 2026.02.24 | ₩156,606 | ₩167,653 | ₩156,593 | ₩162,757 | +3.93% | 190.7만 |
|---|
| 2026.02.23 | ₩158,020 | ₩159,168 | ₩153,938 | ₩155,886 | -1.35% | 100.4만 |
|---|
| 2026.02.20 | ₩157,153 | ₩159,408 | ₩155,952 | ₩158,567 | +0.90% | 97.1만 |
|---|
| 2026.02.19 | ₩155,592 | ₩157,327 | ₩154,605 | ₩157,140 | +0.99% | 81만 |
|---|
| 2026.02.18 | ₩157,713 | ₩159,368 | ₩155,819 | ₩156,059 | -1.05% | 77.9만 |
|---|
| 2026.02.17 | ₩155,979 | ₩157,687 | ₩155,232 | ₩156,713 | +0.47% | 51.4만 |
|---|
| 2026.02.13 | ₩154,245 | ₩158,220 | ₩153,617 | ₩157,153 | +1.89% | 69.3만 |
|---|
| 2026.02.12 | ₩156,099 | ₩158,434 | ₩153,497 | ₩154,431 | -1.07% | 77.4만 |
|---|
| 2026.02.11 | ₩154,618 | ₩158,100 | ₩154,565 | ₩155,365 | +0.48% | 76.3만 |
|---|
| 2026.02.10 | ₩153,564 | ₩154,832 | ₩151,963 | ₩153,871 | +0.20% | 121.7만 |
|---|
| 2026.02.09 | ₩154,218 | ₩154,551 | ₩152,497 | ₩153,391 | -0.54% | 72만 |
|---|
| 2026.02.06 | ₩152,270 | ₩154,965 | ₩152,270 | ₩154,271 | +1.31% | 86.4만 |
|---|
| 2026.02.05 | ₩151,429 | ₩152,363 | ₩149,655 | ₩151,763 | +0.22% | 88.7만 |
|---|
| 2026.02.04 | ₩150,496 | ₩153,417 | ₩149,802 | ₩152,363 | +1.24% | 125.2만 |
|---|
| 2026.02.03 | ₩146,706 | ₩151,363 | ₩146,706 | ₩149,081 | +1.62% | 76.3만 |
|---|
| 2026.02.02 | ₩144,759 | ₩148,267 | ₩144,759 | ₩147,080 | +1.60% | 81.3만 |
|---|
| 2026.01.30 | ₩148,921 | ₩149,348 | ₩144,932 | ₩145,025 | -2.62% | 85.9만 |
|---|
| 2026.01.29 | ₩148,428 | ₩149,188 | ₩147,120 | ₩148,841 | +0.28% | 67.5만 |
|---|
| 2026.01.28 | ₩148,027 | ₩148,788 | ₩145,946 | ₩147,547 | -0.32% | 64.1만 |
|---|
| 2026.01.27 | ₩146,213 | ₩148,161 | ₩145,145 | ₩148,027 | +1.24% | 64.5만 |
|---|
| 2026.01.26 | ₩146,600 | ₩147,080 | ₩145,185 | ₩146,266 | -0.23% | 63.4만 |
|---|
| 2026.01.23 | ₩148,841 | ₩148,841 | ₩145,225 | ₩146,186 | -1.78% | 62.1만 |
|---|
| 2026.01.22 | ₩148,561 | ₩148,921 | ₩147,133 | ₩148,134 | -0.29% | 73.1만 |
|---|
| 2026.01.21 | ₩147,227 | ₩151,176 | ₩146,093 | ₩148,041 | +0.55% | 111.7만 |
|---|
| 2026.01.20 | ₩145,426 | ₩147,427 | ₩144,585 | ₩145,933 | +0.35% | 95.2만 |
|---|
| 2026.01.16 | ₩148,548 | ₩149,508 | ₩146,413 | ₩147,027 | -1.02% | 82.1만 |
|---|
| 2026.01.15 | ₩145,626 | ₩149,708 | ₩143,678 | ₩148,828 | +2.20% | 109.2만 |
|---|
| 2026.01.14 | ₩142,197 | ₩145,959 | ₩141,116 | ₩144,065 | +1.31% | 93.8만 |
|---|
| 2026.01.13 | ₩140,903 | ₩141,677 | ₩139,942 | ₩141,370 | +0.33% | 65.1만 |
|---|
| 2026.01.12 | ₩137,981 | ₩140,689 | ₩137,794 | ₩140,543 | +1.86% | 64.8만 |
|---|
| 2026.01.09 | ₩137,020 | ₩139,582 | ₩136,567 | ₩139,088 | +1.51% | 72.4만 |
|---|
| 2026.01.08 | ₩132,257 | ₩138,421 | ₩132,257 | ₩136,327 | +3.08% | 100.8만 |
|---|
| 2026.01.07 | ₩135,046 | ₩135,820 | ₩132,524 | ₩132,698 | -1.74% | 81.3만 |
|---|
| 2026.01.06 | ₩130,269 | ₩136,153 | ₩130,269 | ₩135,526 | +4.04% | 100.1만 |
|---|
| 2026.01.05 | ₩131,123 | ₩134,072 | ₩130,643 | ₩130,710 | -0.32% | 78.5만 |
|---|
| 2026.01.02 | ₩130,883 | ₩132,551 | ₩130,376 | ₩132,004 | +0.86% | 69.7만 |
|---|
| 2025.12.31 | ₩131,804 | ₩131,804 | ₩130,576 | ₩130,616 | -0.90% | 62.4만 |
|---|
| 2025.12.30 | ₩132,938 | ₩133,658 | ₩131,910 | ₩131,964 | -0.73% | 52.6만 |
|---|
| 2025.12.29 | ₩134,619 | ₩134,872 | ₩132,964 | ₩133,218 | -1.04% | 69.7만 |
|---|
| 2025.12.26 | ₩134,512 | ₩134,832 | ₩133,258 | ₩134,659 | +0.11% | 33.2만 |
|---|
| 2025.12.24 | ₩134,392 | ₩134,952 | ₩133,325 | ₩134,485 | +0.07% | 30.5만 |
|---|
| 2025.12.23 | ₩133,778 | ₩134,485 | ₩132,804 | ₩134,058 | +0.21% | 59.4만 |
|---|
| 2025.12.22 | ₩132,431 | ₩134,992 | ₩131,737 | ₩134,419 | +1.50% | 77.7만 |
|---|
| 2025.12.19 | ₩132,711 | ₩133,418 | ₩131,417 | ₩131,710 | -0.75% | 193.3만 |
|---|
| 2025.12.18 | ₩132,124 | ₩134,299 | ₩131,123 | ₩132,471 | +0.26% | 118.4만 |
|---|
| 2025.12.17 | ₩131,057 | ₩132,271 | ₩129,469 | ₩131,163 | +0.08% | 130.2만 |
|---|
| 2025.12.16 | ₩132,644 | ₩133,685 | ₩130,710 | ₩131,670 | -0.73% | 91.7만 |
|---|
| 2025.12.15 | ₩133,525 | ₩134,645 | ₩131,790 | ₩132,644 | -0.66% | 93.3만 |
|---|
| 2025.12.12 | ₩133,538 | ₩135,486 | ₩132,137 | ₩133,205 | -0.25% | 124만 |
|---|
| 2025.12.11 | ₩131,884 | ₩133,978 | ₩131,510 | ₩132,711 | +0.63% | 129.2만 |
|---|
| 2025.12.10 | ₩125,493 | ₩131,230 | ₩124,572 | ₩130,950 | +4.35% | 112.1만 |
|---|
| 2025.12.09 | ₩125,893 | ₩127,241 | ₩124,172 | ₩125,039 | -0.68% | 89.7만 |
|---|
| 2025.12.08 | ₩126,734 | ₩129,482 | ₩125,546 | ₩126,854 | +0.09% | 278.4만 |
|---|
| 2025.12.05 | ₩120,263 | ₩124,119 | ₩119,329 | ₩123,465 | +2.66% | 126.8만 |
|---|
| 2025.12.04 | ₩121,144 | ₩121,877 | ₩120,170 | ₩120,677 | -0.39% | 57.7만 |
|---|
| 2025.12.03 | ₩118,889 | ₩121,557 | ₩118,889 | ₩120,770 | +1.58% | 71만 |
|---|
| 2025.12.02 | ₩119,636 | ₩120,063 | ₩118,582 | ₩119,169 | -0.39% | 81.3만 |
|---|
| 2025.12.01 | ₩118,195 | ₩121,063 | ₩117,608 | ₩119,169 | +0.82% | 116.8만 |
|---|
| 2025.11.28 | ₩119,316 | ₩120,076 | ₩118,142 | ₩118,288 | -0.86% | 79만 |
|---|
| 2025.11.26 | ₩117,021 | ₩119,689 | ₩116,047 | ₩119,356 | +2.00% | 115.9만 |
|---|
| 2025.11.25 | ₩114,806 | ₩118,342 | ₩113,432 | ₩117,194 | +2.08% | 111.5만 |
|---|
| 2025.11.24 | ₩112,485 | ₩114,459 | ₩112,311 | ₩113,886 | +1.25% | 125.1만 |
|---|
| 2025.11.21 | ₩108,536 | ₩114,179 | ₩108,309 | ₩112,498 | +3.65% | 128.2만 |
|---|
| 2025.11.20 | ₩109,750 | ₩110,070 | ₩107,321 | ₩108,402 | -1.23% | 93.2만 |
|---|
| 2025.11.19 | ₩106,534 | ₩108,722 | ₩106,281 | ₩108,455 | +1.80% | 86.4만 |
|---|
| 2025.11.18 | ₩105,600 | ₩107,015 | ₩105,093 | ₩106,334 | +0.69% | 78.5만 |
|---|
| 2025.11.17 | ₩108,922 | ₩109,003 | ₩105,680 | ₩105,760 | -2.90% | 69.3만 |
|---|
| 2025.11.14 | ₩108,042 | ₩109,723 | ₩107,815 | ₩109,043 | +0.93% | 82.7만 |
|---|
| 2025.11.13 | ₩109,576 | ₩110,710 | ₩109,163 | ₩109,803 | +0.21% | 83.2만 |
|---|
| 2025.11.12 | ₩109,736 | ₩111,844 | ₩109,403 | ₩109,469 | -0.24% | 87.1만 |
|---|
| 2025.11.11 | ₩110,243 | ₩111,204 | ₩109,043 | ₩109,376 | -0.79% | 51.5만 |
|---|
| 2025.11.10 | ₩110,283 | ₩111,217 | ₩108,362 | ₩110,443 | +0.15% | 88.4만 |
|---|
| 2025.11.07 | ₩107,922 | ₩109,950 | ₩107,175 | ₩109,336 | +1.31% | 90.8만 |
|---|
| 2025.11.06 | ₩108,069 | ₩110,737 | ₩106,841 | ₩108,696 | +0.58% | 122.9만 |
|---|
| 2025.11.05 | ₩104,880 | ₩109,056 | ₩104,320 | ₩107,748 | +2.74% | 103.3만 |
|---|
| 2025.11.04 | ₩107,428 | ₩107,428 | ₩105,400 | ₩105,934 | -1.39% | 114.9만 |
|---|
| 2025.11.03 | ₩110,177 | ₩110,910 | ₩108,455 | ₩108,536 | -1.49% | 134.3만 |
|---|
| 2025.10.31 | ₩110,163 | ₩112,351 | ₩109,856 | ₩110,137 | -0.02% | 117만 |
|---|
| 2025.10.30 | ₩103,025 | ₩113,219 | ₩101,411 | ₩111,511 | +8.24% | 238.7만 |
|---|
| 2025.10.29 | ₩109,603 | ₩112,658 | ₩108,082 | ₩108,856 | -0.68% | 142.3만 |
|---|
| 2025.10.28 | ₩110,750 | ₩112,365 | ₩109,429 | ₩109,550 | -1.08% | 73.6만 |
|---|
| 2025.10.27 | ₩111,271 | ₩111,431 | ₩110,577 | ₩111,271 | 0.00% | 57.9만 |
|---|
| 2025.10.24 | ₩111,964 | ₩112,405 | ₩110,403 | ₩110,457 | -1.35% | 59.7만 |
|---|
| 2025.10.23 | ₩110,283 | ₩111,217 | ₩108,936 | ₩111,070 | +0.71% | 72.1만 |
|---|
| 2025.10.22 | ₩110,190 | ₩111,097 | ₩108,816 | ₩109,790 | -0.36% | 113만 |
|---|
| 2025.10.21 | ₩108,482 | ₩110,550 | ₩108,175 | ₩110,070 | +1.46% | 53.7만 |
|---|
| 2025.10.20 | ₩108,602 | ₩109,216 | ₩107,735 | ₩108,576 | -0.02% | 47.2만 |
|---|
| 2025.10.17 | ₩108,175 | ₩109,256 | ₩106,668 | ₩107,908 | -0.25% | 67.1만 |
|---|
| 2025.10.16 | ₩111,537 | ₩111,924 | ₩108,069 | ₩109,043 | -2.24% | 59.5만 |
|---|
| 2025.10.15 | ₩109,576 | ₩111,951 | ₩109,429 | ₩110,870 | +1.18% | 95.9만 |
|---|
| 2025.10.14 | ₩106,001 | ₩109,763 | ₩105,867 | ₩109,576 | +3.37% | 84.4만 |
|---|
| 2025.10.13 | ₩107,522 | ₩108,576 | ₩106,854 | ₩107,682 | +0.15% | 77.3만 |
|---|
| 2025.10.10 | ₩108,496 | ₩108,936 | ₩105,881 | ₩106,027 | -2.27% | 91만 |
|---|