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 | ₩146,340 | ₩148,330 | ₩144,618 | ₩146,674 | +0.23% | 77.4만 |
| 2026.10.08 | ₩145,219 | ₩146,474 | ₩140,319 | ₩145,673 | +0.31% | 99.1만 |
| 2026.10.07 | ₩151,120 | ₩152,108 | ₩146,020 | ₩147,876 | -2.15% | 74.8만 |
| 2026.10.06 | ₩155,686 | ₩156,954 | ₩152,856 | ₩153,203 | -1.60% | 68.3만 |
| 2026.10.05 | ₩156,994 | ₩158,516 | ₩152,709 | ₩154,538 | -1.56% | 80.8만 |
| 2026.10.02 | ₩157,382 | ₩158,984 | ₩156,060 | ₩157,502 | +0.08% | 75만 |
| 2026.10.01 | ₩150,266 | ₩156,060 | ₩148,637 | ₩155,245 | +3.31% | 80.2만 |
| 2026.09.30 | ₩151,360 | ₩152,562 | ₩149,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,213 |
| -0.10% |
| 101.2만 |
| 2026.09.29 | ₩151,881 | ₩151,934 | ₩148,236 | ₩150,880 | -0.66% | 72.9만 |
|---|
| 2026.09.28 | ₩150,866 | ₩153,510 | ₩149,411 | ₩151,747 | +0.58% | 45.1만 |
|---|
| 2026.09.25 | ₩150,960 | ₩155,486 | ₩150,666 | ₩152,014 | +0.70% | 66.2만 |
|---|
| 2026.09.24 | ₩152,201 | ₩152,201 | ₩148,810 | ₩150,519 | -1.11% | 72.4만 |
|---|
| 2026.09.23 | ₩153,243 | ₩154,378 | ₩150,292 | ₩152,989 | -0.17% | 63.9만 |
|---|
| 2026.09.22 | ₩160,145 | ₩161,507 | ₩151,200 | ₩154,044 | -3.81% | 113.7만 |
|---|
| 2026.09.21 | ₩158,249 | ₩161,240 | ₩157,235 | ₩158,690 | +0.28% | 101.2만 |
|---|
| 2026.09.18 | ₩159,972 | ₩160,305 | ₩156,193 | ₩156,340 | -2.27% | 275.9만 |
|---|
| 2026.09.17 | ₩161,560 | ₩162,388 | ₩157,742 | ₩159,892 | -1.03% | 69.5만 |
|---|
| 2026.09.16 | ₩164,484 | ₩165,486 | ₩156,874 | ₩158,396 | -3.70% | 63.3만 |
|---|
| 2026.09.15 | ₩165,806 | ₩166,340 | ₩163,203 | ₩163,416 | -1.44% | 61.3만 |
|---|
| 2026.09.14 | ₩165,098 | ₩165,913 | ₩162,575 | ₩164,871 | -0.14% | 67.4만 |
|---|
| 2026.09.11 | ₩173,016 | ₩173,016 | ₩169,144 | ₩169,478 | -2.04% | 49.9만 |
|---|
| 2026.09.10 | ₩168,623 | ₩170,773 | ₩165,833 | ₩170,279 | +0.98% | 71만 |
|---|
| 2026.09.09 | ₩172,775 | ₩175,312 | ₩170,345 | ₩171,080 | -0.98% | 62.8만 |
|---|
| 2026.09.08 | ₩175,045 | ₩176,781 | ₩173,843 | ₩174,311 | -0.42% | 72.3만 |
|---|
| 2026.09.04 | ₩171,106 | ₩175,392 | ₩171,106 | ₩175,219 | +2.40% | 52.9만 |
|---|
| 2026.09.03 | ₩171,373 | ₩173,162 | ₩167,649 | ₩171,480 | +0.06% | 53.1만 |
|---|
| 2026.09.02 | ₩163,630 | ₩171,187 | ₩160,986 | ₩169,171 | +3.39% | 79.5만 |
|---|
| 2026.09.01 | ₩166,353 | ₩167,782 | ₩162,856 | ₩163,830 | -1.52% | 61.8만 |
|---|
| 2026.08.31 | ₩168,303 | ₩170,225 | ₩167,422 | ₩167,835 | -0.28% | 82.8만 |
|---|
| 2026.08.28 | ₩173,563 | ₩174,217 | ₩166,781 | ₩168,650 | -2.83% | 47.1만 |
|---|
| 2026.08.27 | ₩171,373 | ₩173,536 | ₩167,021 | ₩172,442 | +0.62% | 82.7만 |
|---|
| 2026.08.26 | ₩176,380 | ₩179,785 | ₩171,681 | ₩171,934 | -2.52% | 86.2만 |
|---|
| 2026.08.25 | ₩175,966 | ₩176,447 | ₩173,389 | ₩175,726 | -0.14% | 84.3만 |
|---|
| 2026.08.24 | ₩177,755 | ₩178,476 | ₩174,631 | ₩175,405 | -1.32% | 86.3만 |
|---|
| 2026.08.21 | ₩173,563 | ₩179,090 | ₩171,640 | ₩177,875 | +2.48% | 111.7만 |
|---|
| 2026.08.20 | ₩165,045 | ₩172,842 | ₩164,391 | ₩172,388 | +4.45% | 103.3만 |
|---|
| 2026.08.19 | ₩168,757 | ₩170,345 | ₩166,313 | ₩166,647 | -1.25% | 77.8만 |
|---|
| 2026.08.18 | ₩169,397 | ₩169,558 | ₩165,953 | ₩167,488 | -1.13% | 80.8만 |
|---|
| 2026.08.17 | ₩167,862 | ₩170,305 | ₩166,941 | ₩169,705 | +1.10% | 62.2만 |
|---|
| 2026.08.14 | ₩164,751 | ₩168,183 | ₩163,763 | ₩168,049 | +2.00% | 55만 |
|---|
| 2026.08.13 | ₩165,112 | ₩165,886 | ₩162,682 | ₩164,110 | -0.61% | 40.1만 |
|---|
| 2026.08.12 | ₩168,022 | ₩168,022 | ₩162,655 | ₩165,018 | -1.79% | 63.1만 |
|---|
| 2026.08.11 | ₩165,833 | ₩170,025 | ₩165,633 | ₩166,874 | +0.63% | 61만 |
|---|
| 2026.08.10 | ₩160,933 | ₩166,327 | ₩159,438 | ₩166,247 | +3.30% | 94.8만 |
|---|
| 2026.08.07 | ₩155,553 | ₩158,930 | ₩154,177 | ₩158,717 | +2.03% | 58.9만 |
|---|
| 2026.08.06 | ₩157,181 | ₩159,865 | ₩154,551 | ₩155,192 | -1.27% | 58.5만 |
|---|
| 2026.08.05 | ₩164,110 | ₩165,552 | ₩156,874 | ₩157,715 | -3.90% | 83.7만 |
|---|
| 2026.08.04 | ₩157,328 | ₩166,861 | ₩149,344 | ₩163,710 | +4.06% | 203.3만 |
|---|
| 2026.08.03 | ₩153,136 | ₩156,914 | ₩153,096 | ₩155,285 | +1.40% | 128.9만 |
|---|
| 2026.07.31 | ₩155,379 | ₩155,392 | ₩152,669 | ₩152,922 | -1.58% | 69.3만 |
|---|
| 2026.07.30 | ₩155,579 | ₩155,579 | ₩152,562 | ₩154,124 | -0.94% | 80.6만 |
|---|
| 2026.07.29 | ₩159,905 | ₩160,719 | ₩151,814 | ₩153,083 | -4.27% | 124.9만 |
|---|
| 2026.07.28 | ₩161,881 | ₩164,404 | ₩160,332 | ₩161,694 | -0.12% | 91만 |
|---|
| 2026.07.27 | ₩164,204 | ₩164,498 | ₩159,144 | ₩162,762 | -0.88% | 109.2만 |
|---|
| 2026.07.24 | ₩160,492 | ₩164,992 | ₩159,932 | ₩163,336 | +1.77% | 76.4만 |
|---|
| 2026.07.23 | ₩158,663 | ₩161,707 | ₩158,436 | ₩159,731 | +0.67% | 91.7만 |
|---|
| 2026.07.22 | ₩156,207 | ₩160,199 | ₩155,553 | ₩158,957 | +1.76% | 101.8만 |
|---|
| 2026.07.21 | ₩153,830 | ₩156,060 | ₩151,267 | ₩155,152 | +0.86% | 78.3만 |
|---|
| 2026.07.20 | ₩152,669 | ₩152,856 | ₩149,918 | ₩151,761 | -0.59% | 71.7만 |
|---|
| 2026.07.17 | ₩153,083 | ₩154,538 | ₩150,773 | ₩151,667 | -0.92% | 64.2만 |
|---|
| 2026.07.16 | ₩151,067 | ₩155,539 | ₩149,424 | ₩154,191 | +2.07% | 60.4만 |
|---|
| 2026.07.15 | ₩153,563 | ₩154,124 | ₩149,571 | ₩152,589 | -0.63% | 67.5만 |
|---|
| 2026.07.14 | ₩157,942 | ₩158,396 | ₩152,348 | ₩153,617 | -2.74% | 54.7만 |
|---|
| 2026.07.13 | ₩153,416 | ₩156,153 | ₩152,842 | ₩154,845 | +0.93% | 81.3만 |
|---|
| 2026.07.10 | ₩152,775 | ₩154,404 | ₩151,854 | ₩152,482 | -0.19% | 50.2만 |
|---|
| 2026.07.09 | ₩151,227 | ₩154,618 | ₩151,227 | ₩151,908 | +0.45% | 76만 |
|---|
| 2026.07.08 | ₩149,438 | ₩150,906 | ₩146,474 | ₩149,197 | -0.16% | 113.3만 |
|---|
| 2026.07.07 | ₩154,738 | ₩154,738 | ₩151,400 | ₩152,428 | -1.49% | 123.7만 |
|---|
| 2026.07.06 | ₩154,565 | ₩156,874 | ₩151,667 | ₩155,673 | +0.72% | 123.2만 |
|---|
| 2026.07.02 | ₩157,715 | ₩161,213 | ₩154,751 | ₩155,366 | -1.49% | 1226만 |
|---|
| 2026.07.01 | ₩159,611 | ₩162,175 | ₩156,794 | ₩156,821 | -1.75% | 336.8만 |
|---|
| 2026.06.30 | ₩155,366 | ₩156,380 | ₩147,916 | ₩150,519 | -3.12% | 119.2만 |
|---|
| 2026.06.29 | ₩158,677 | ₩160,092 | ₩153,456 | ₩154,017 | -2.94% | 109.7만 |
|---|
| 2026.06.26 | ₩164,484 | ₩164,738 | ₩159,825 | ₩159,998 | -2.73% | 124만 |
|---|
| 2026.06.25 | ₩161,908 | ₩168,089 | ₩161,908 | ₩166,247 | +2.68% | 51.4만 |
|---|
| 2026.06.24 | ₩155,726 | ₩160,599 | ₩155,579 | ₩159,785 | +2.61% | 64.1만 |
|---|
| 2026.06.23 | ₩158,436 | ₩159,731 | ₩156,167 | ₩156,207 | -1.41% | 84.4만 |
|---|
| 2026.06.22 | ₩159,585 | ₩162,936 | ₩158,877 | ₩161,707 | +1.33% | 86.5만 |
|---|
| 2026.06.18 | ₩161,040 | ₩162,255 | ₩158,797 | ₩159,010 | -1.26% | 182.4만 |
|---|
| 2026.06.17 | ₩161,627 | ₩164,231 | ₩157,488 | ₩158,690 | -1.82% | 69.6만 |
|---|
| 2026.06.16 | ₩160,439 | ₩163,483 | ₩160,439 | ₩161,587 | +0.72% | 57만 |
|---|
| 2026.06.15 | ₩160,292 | ₩162,135 | ₩158,904 | ₩159,504 | -0.49% | 74.4만 |
|---|
| 2026.06.12 | ₩156,006 | ₩156,981 | ₩153,643 | ₩156,674 | +0.43% | 67.7만 |
|---|
| 2026.06.11 | ₩153,697 | ₩156,033 | ₩151,934 | ₩154,231 | +0.35% | 64.8만 |
|---|
| 2026.06.10 | ₩156,994 | ₩160,065 | ₩151,414 | ₩151,961 | -3.21% | 78.1만 |
|---|
| 2026.06.09 | ₩156,287 | ₩159,531 | ₩152,655 | ₩157,422 | +0.73% | 82.9만 |
|---|
| 2026.06.08 | ₩155,553 | ₩156,167 | ₩153,577 | ₩154,177 | -0.88% | 64.6만 |
|---|
| 2026.06.05 | ₩156,647 | ₩158,129 | ₩154,097 | ₩154,538 | -1.35% | 69.4만 |
|---|
| 2026.06.04 | ₩158,343 | ₩159,678 | ₩156,220 | ₩158,049 | -0.19% | 73.2만 |
|---|
| 2026.06.03 | ₩154,391 | ₩159,865 | ₩154,391 | ₩158,944 | +2.95% | 81만 |
|---|
| 2026.06.02 | ₩150,586 | ₩155,472 | ₩150,546 | ₩155,059 | +2.97% | 77.9만 |
|---|
| 2026.06.01 | ₩149,545 | ₩150,973 | ₩146,140 | ₩149,091 | -0.30% | 108.4만 |
|---|
| 2026.05.29 | ₩151,480 | ₩154,311 | ₩149,117 | ₩151,574 | +0.06% | 198.6만 |
|---|
| 2026.05.28 | ₩151,320 | ₩153,777 | ₩148,330 | ₩151,561 | +0.16% | 118.8만 |
|---|
| 2026.05.27 | ₩153,123 | ₩154,565 | ₩150,746 | ₩152,014 | -0.72% | 77.7만 |
|---|
| 2026.05.26 | ₩148,410 | ₩152,428 | ₩148,129 | ₩152,322 | +2.64% | 99만 |
|---|
| 2026.05.22 | ₩146,995 | ₩148,463 | ₩144,191 | ₩146,687 | -0.21% | 100.5만 |
|---|
| 2026.05.21 | ₩144,057 | ₩145,900 | ₩141,681 | ₩145,619 | +1.08% | 96.8만 |
|---|
| 2026.05.20 | ₩144,898 | ₩145,459 | ₩141,934 | ₩144,658 | -0.17% | 144.4만 |
|---|
| 2026.05.19 | ₩150,306 | ₩151,587 | ₩143,350 | ₩144,204 | -4.06% | 120.9만 |
|---|
| 2026.05.18 | ₩156,180 | ₩156,848 | ₩152,215 | ₩152,282 | -2.50% | 129.3만 |
|---|
| 2026.05.15 | ₩161,961 | ₩164,645 | ₩156,100 | ₩156,193 | -3.56% | 76.7만 |
|---|
| 2026.05.14 | ₩165,272 | ₩166,340 | ₩162,201 | ₩163,349 | -1.16% | 80.2만 |
|---|
| 2026.05.13 | ₩160,706 | ₩164,458 | ₩158,410 | ₩163,510 | +1.74% | 113.6만 |
|---|
| 2026.05.12 | ₩164,618 | ₩164,618 | ₩157,422 | ₩159,945 | -2.84% | 80.7만 |
|---|
| 2026.05.11 | ₩166,500 | ₩167,061 | ₩164,217 | ₩165,179 | -0.79% | 69.7만 |
|---|
| 2026.05.08 | ₩165,846 | ₩167,862 | ₩164,057 | ₩165,793 | -0.03% | 79.5만 |
|---|
| 2026.05.07 | ₩170,866 | ₩171,173 | ₩163,790 | ₩164,244 | -3.88% | 97.3만 |
|---|
| 2026.05.06 | ₩173,470 | ₩177,849 | ₩168,743 | ₩170,492 | -1.72% | 97.4만 |
|---|
| 2026.05.05 | ₩166,888 | ₩172,415 | ₩159,077 | ₩170,052 | +1.90% | 196.5만 |
|---|
| 2026.05.04 | ₩174,284 | ₩176,153 | ₩171,120 | ₩172,281 | -1.15% | 130만 |
|---|
| 2026.05.01 | ₩178,596 | ₩179,905 | ₩175,058 | ₩175,205 | -1.90% | 73.8만 |
|---|
| 2026.04.30 | ₩173,710 | ₩181,387 | ₩173,576 | ₩179,371 | +3.26% | 88.1만 |
|---|
| 2026.04.29 | ₩174,271 | ₩175,686 | ₩172,108 | ₩172,361 | -1.10% | 67.9만 |
|---|
| 2026.04.28 | ₩178,623 | ₩179,117 | ₩172,388 | ₩173,590 | -2.82% | 70.9만 |
|---|
| 2026.04.27 | ₩181,200 | ₩183,736 | ₩178,383 | ₩178,490 | -1.50% | 88.3만 |
|---|
| 2026.04.24 | ₩180,572 | ₩182,829 | ₩179,718 | ₩180,919 | +0.19% | 80.4만 |
|---|
| 2026.04.23 | ₩178,223 | ₩182,762 | ₩178,182 | ₩181,574 | +1.88% | 75.7만 |
|---|
| 2026.04.22 | ₩176,700 | ₩177,862 | ₩174,911 | ₩177,622 | +0.52% | 97.9만 |
|---|
| 2026.04.21 | ₩173,737 | ₩176,901 | ₩172,268 | ₩175,352 | +0.93% | 98.4만 |
|---|
| 2026.04.20 | ₩171,654 | ₩174,084 | ₩171,133 | ₩173,216 | +0.91% | 64만 |
|---|
| 2026.04.17 | ₩169,077 | ₩174,311 | ₩169,077 | ₩171,560 | +1.47% | 59만 |
|---|
| 2026.04.16 | ₩166,941 | ₩168,730 | ₩165,846 | ₩167,822 | +0.53% | 53.5만 |
|---|
| 2026.04.15 | ₩171,267 | ₩172,361 | ₩166,661 | ₩167,982 | -1.92% | 94.6만 |
|---|
| 2026.04.14 | ₩173,189 | ₩174,671 | ₩171,227 | ₩171,240 | -1.13% | 102.4만 |
|---|
| 2026.04.13 | ₩170,946 | ₩173,857 | ₩169,491 | ₩173,029 | +1.22% | 86.3만 |
|---|
| 2026.04.10 | ₩171,066 | ₩171,721 | ₩168,984 | ₩171,574 | +0.30% | 78.8만 |
|---|
| 2026.04.09 | ₩166,060 | ₩170,599 | ₩165,312 | ₩170,199 | +2.49% | 63.1만 |
|---|
| 2026.04.08 | ₩162,922 | ₩167,422 | ₩161,667 | ₩166,888 | +2.43% | 66만 |
|---|
| 2026.04.07 | ₩156,100 | ₩158,797 | ₩155,940 | ₩156,581 | +0.31% | 67.1만 |
|---|
| 2026.04.06 | ₩155,486 | ₩157,248 | ₩153,964 | ₩156,821 | +0.86% | 53.2만 |
|---|
| 2026.04.02 | ₩155,152 | ₩160,265 | ₩153,977 | ₩156,287 | +0.73% | 35.5만 |
|---|
| 2026.04.01 | ₩158,036 | ₩160,038 | ₩157,315 | ₩158,663 | +0.40% | 49.5만 |
|---|
| 2026.03.31 | ₩152,682 | ₩157,248 | ₩152,201 | ₩156,287 | +2.36% | 53.6만 |
|---|
| 2026.03.30 | ₩154,912 | ₩155,846 | ₩149,678 | ₩150,332 | -2.96% | 59.8만 |
|---|
| 2026.03.27 | ₩153,990 | ₩155,966 | ₩152,562 | ₩152,816 | -0.76% | 50.8만 |
|---|
| 2026.03.26 | ₩157,221 | ₩159,504 | ₩155,032 | ₩155,299 | -1.22% | 48.1만 |
|---|
| 2026.03.25 | ₩158,490 | ₩159,798 | ₩156,994 | ₩158,837 | +0.22% | 56.8만 |
|---|
| 2026.03.24 | ₩151,921 | ₩159,010 | ₩151,921 | ₩157,395 | +3.60% | 78.4만 |
|---|
| 2026.03.23 | ₩151,894 | ₩156,527 | ₩151,120 | ₩153,083 | +0.78% | 94.1만 |
|---|
| 2026.03.20 | ₩149,237 | ₩150,332 | ₩146,087 | ₩147,796 | -0.97% | 215.3만 |
|---|
| 2026.03.19 | ₩149,237 | ₩150,653 | ₩147,435 | ₩149,785 | +0.37% | 79만 |
|---|
| 2026.03.18 | ₩152,081 | ₩155,326 | ₩151,027 | ₩151,227 | -0.56% | 99.1만 |
|---|
| 2026.03.17 | ₩152,936 | ₩153,683 | ₩150,746 | ₩152,482 | -0.30% | 96.8만 |
|---|
| 2026.03.16 | ₩152,215 | ₩153,149 | ₩150,653 | ₩151,387 | -0.54% | 76만 |
|---|
| 2026.03.13 | ₩152,081 | ₩153,043 | ₩148,690 | ₩150,626 | -0.96% | 79.5만 |
|---|
| 2026.03.12 | ₩149,091 | ₩151,267 | ₩148,023 | ₩151,013 | +1.29% | 72.8만 |
|---|
| 2026.03.11 | ₩152,682 | ₩153,657 | ₩149,852 | ₩151,107 | -1.03% | 75.8만 |
|---|
| 2026.03.10 | ₩156,060 | ₩158,543 | ₩152,789 | ₩153,056 | -1.92% | 75.7만 |
|---|
| 2026.03.09 | ₩152,228 | ₩156,487 | ₩148,677 | ₩156,033 | +2.50% | 85.7만 |
|---|
| 2026.03.06 | ₩160,239 | ₩160,653 | ₩155,659 | ₩156,127 | -2.57% | 109.2만 |
|---|
| 2026.03.05 | ₩167,622 | ₩169,197 | ₩161,694 | ₩163,069 | -2.72% | 96.9만 |
|---|
| 2026.03.04 | ₩168,677 | ₩172,028 | ₩167,702 | ₩169,478 | +0.47% | 143.2만 |
|---|
| 2026.03.03 | ₩165,045 | ₩166,861 | ₩160,719 | ₩166,620 | +0.95% | 108.9만 |
|---|
| 2026.03.02 | ₩165,592 | ₩169,705 | ₩162,896 | ₩169,438 | +2.32% | 97.8만 |
|---|
| 2026.02.27 | ₩165,552 | ₩168,636 | ₩163,456 | ₩167,288 | +1.05% | 133.6만 |
|---|
| 2026.02.26 | ₩164,965 | ₩167,515 | ₩163,430 | ₩166,634 | +1.01% | 137만 |
|---|
| 2026.02.25 | ₩163,243 | ₩166,460 | ₩161,641 | ₩163,843 | +0.37% | 152.8만 |
|---|
| 2026.02.24 | ₩156,714 | ₩167,769 | ₩156,701 | ₩162,869 | +3.93% | 190.7만 |
|---|
| 2026.02.23 | ₩158,129 | ₩159,277 | ₩154,044 | ₩155,993 | -1.35% | 100.4만 |
|---|
| 2026.02.20 | ₩157,261 | ₩159,518 | ₩156,060 | ₩158,677 | +0.90% | 97.1만 |
|---|
| 2026.02.19 | ₩155,699 | ₩157,435 | ₩154,711 | ₩157,248 | +0.99% | 81만 |
|---|
| 2026.02.18 | ₩157,822 | ₩159,478 | ₩155,926 | ₩156,167 | -1.05% | 77.9만 |
|---|
| 2026.02.17 | ₩156,087 | ₩157,795 | ₩155,339 | ₩156,821 | +0.47% | 51.4만 |
|---|
| 2026.02.13 | ₩154,351 | ₩158,330 | ₩153,723 | ₩157,261 | +1.89% | 69.3만 |
|---|
| 2026.02.12 | ₩156,207 | ₩158,543 | ₩153,603 | ₩154,538 | -1.07% | 77.4만 |
|---|
| 2026.02.11 | ₩154,725 | ₩158,209 | ₩154,671 | ₩155,472 | +0.48% | 76.3만 |
|---|
| 2026.02.10 | ₩153,670 | ₩154,938 | ₩152,068 | ₩153,977 | +0.20% | 121.7만 |
|---|
| 2026.02.09 | ₩154,324 | ₩154,658 | ₩152,602 | ₩153,496 | -0.54% | 72만 |
|---|
| 2026.02.06 | ₩152,375 | ₩155,072 | ₩152,375 | ₩154,378 | +1.31% | 86.4만 |
|---|
| 2026.02.05 | ₩151,534 | ₩152,468 | ₩149,758 | ₩151,868 | +0.22% | 88.7만 |
|---|
| 2026.02.04 | ₩150,599 | ₩153,523 | ₩149,905 | ₩152,468 | +1.24% | 125.2만 |
|---|
| 2026.02.03 | ₩146,808 | ₩151,467 | ₩146,808 | ₩149,184 | +1.62% | 76.3만 |
|---|
| 2026.02.02 | ₩144,858 | ₩148,370 | ₩144,858 | ₩147,181 | +1.60% | 81.3만 |
|---|
| 2026.01.30 | ₩149,024 | ₩149,451 | ₩145,032 | ₩145,125 | -2.62% | 85.9만 |
|---|
| 2026.01.29 | ₩148,530 | ₩149,291 | ₩147,221 | ₩148,944 | +0.28% | 67.5만 |
|---|
| 2026.01.28 | ₩148,129 | ₩148,890 | ₩146,047 | ₩147,649 | -0.32% | 64.1만 |
|---|
| 2026.01.27 | ₩146,314 | ₩148,263 | ₩145,246 | ₩148,129 | +1.24% | 64.5만 |
|---|
| 2026.01.26 | ₩146,701 | ₩147,181 | ₩145,286 | ₩146,367 | -0.23% | 63.4만 |
|---|
| 2026.01.23 | ₩148,944 | ₩148,944 | ₩145,326 | ₩146,287 | -1.78% | 62.1만 |
|---|
| 2026.01.22 | ₩148,663 | ₩149,024 | ₩147,235 | ₩148,236 | -0.29% | 73.1만 |
|---|
| 2026.01.21 | ₩147,328 | ₩151,280 | ₩146,193 | ₩148,143 | +0.55% | 111.7만 |
|---|
| 2026.01.20 | ₩145,526 | ₩147,529 | ₩144,685 | ₩146,033 | +0.35% | 95.2만 |
|---|
| 2026.01.16 | ₩148,650 | ₩149,611 | ₩146,514 | ₩147,128 | -1.02% | 82.1만 |
|---|
| 2026.01.15 | ₩145,726 | ₩149,812 | ₩143,777 | ₩148,930 | +2.20% | 109.2만 |
|---|
| 2026.01.14 | ₩142,295 | ₩146,060 | ₩141,214 | ₩144,164 | +1.31% | 93.8만 |
|---|
| 2026.01.13 | ₩141,000 | ₩141,774 | ₩140,039 | ₩141,467 | +0.33% | 65.1만 |
|---|
| 2026.01.12 | ₩138,076 | ₩140,786 | ₩137,889 | ₩140,639 | +1.86% | 64.8만 |
|---|
| 2026.01.09 | ₩137,115 | ₩139,678 | ₩136,661 | ₩139,184 | +1.51% | 72.4만 |
|---|
| 2026.01.08 | ₩132,348 | ₩138,517 | ₩132,348 | ₩136,421 | +3.08% | 100.8만 |
|---|
| 2026.01.07 | ₩135,139 | ₩135,913 | ₩132,615 | ₩132,789 | -1.74% | 81.3만 |
|---|
| 2026.01.06 | ₩130,359 | ₩136,247 | ₩130,359 | ₩135,619 | +4.04% | 100.1만 |
|---|
| 2026.01.05 | ₩131,214 | ₩134,164 | ₩130,733 | ₩130,800 | -0.32% | 78.5만 |
|---|
| 2026.01.02 | ₩130,973 | ₩132,642 | ₩130,466 | ₩132,095 | +0.86% | 69.7만 |
|---|
| 2025.12.31 | ₩131,895 | ₩131,895 | ₩130,666 | ₩130,706 | -0.90% | 62.4만 |
|---|
| 2025.12.30 | ₩133,029 | ₩133,750 | ₩132,001 | ₩132,055 | -0.73% | 52.6만 |
|---|
| 2025.12.29 | ₩134,712 | ₩134,965 | ₩133,056 | ₩133,310 | -1.04% | 69.7만 |
|---|
| 2025.12.26 | ₩134,605 | ₩134,925 | ₩133,350 | ₩134,752 | +0.11% | 33.2만 |
|---|
| 2025.12.24 | ₩134,485 | ₩135,045 | ₩133,417 | ₩134,578 | +0.07% | 30.5만 |
|---|
| 2025.12.23 | ₩133,870 | ₩134,578 | ₩132,896 | ₩134,151 | +0.21% | 59.4만 |
|---|
| 2025.12.22 | ₩132,522 | ₩135,085 | ₩131,828 | ₩134,511 | +1.50% | 77.7만 |
|---|
| 2025.12.19 | ₩132,802 | ₩133,510 | ₩131,507 | ₩131,801 | -0.75% | 193.3만 |
|---|
| 2025.12.18 | ₩132,215 | ₩134,391 | ₩131,214 | ₩132,562 | +0.26% | 118.4만 |
|---|
| 2025.12.17 | ₩131,147 | ₩132,362 | ₩129,558 | ₩131,254 | +0.08% | 130.2만 |
|---|
| 2025.12.16 | ₩132,736 | ₩133,777 | ₩130,800 | ₩131,761 | -0.73% | 91.7만 |
|---|
| 2025.12.15 | ₩133,617 | ₩134,738 | ₩131,881 | ₩132,736 | -0.66% | 93.3만 |
|---|
| 2025.12.12 | ₩133,630 | ₩135,579 | ₩132,228 | ₩133,296 | -0.25% | 124만 |
|---|
| 2025.12.11 | ₩131,975 | ₩134,071 | ₩131,601 | ₩132,802 | +0.63% | 129.2만 |
|---|
| 2025.12.10 | ₩125,580 | ₩131,320 | ₩124,658 | ₩131,040 | +4.35% | 112.1만 |
|---|
| 2025.12.09 | ₩125,980 | ₩127,328 | ₩124,258 | ₩125,126 | -0.68% | 89.7만 |
|---|
| 2025.12.08 | ₩126,821 | ₩129,571 | ₩125,633 | ₩126,941 | +0.09% | 278.4만 |
|---|
| 2025.12.05 | ₩120,346 | ₩124,204 | ₩119,411 | ₩123,550 | +2.66% | 126.8만 |
|---|
| 2025.12.04 | ₩121,227 | ₩121,961 | ₩120,252 | ₩120,760 | -0.39% | 57.7만 |
|---|
| 2025.12.03 | ₩118,971 | ₩121,641 | ₩118,971 | ₩120,853 | +1.58% | 71만 |
|---|
| 2025.12.02 | ₩119,718 | ₩120,146 | ₩118,664 | ₩119,251 | -0.39% | 81.3만 |
|---|
| 2025.12.01 | ₩118,277 | ₩121,147 | ₩117,689 | ₩119,251 | +0.82% | 116.8만 |
|---|
| 2025.11.28 | ₩119,398 | ₩120,159 | ₩118,223 | ₩118,370 | -0.86% | 79만 |
|---|
| 2025.11.26 | ₩117,102 | ₩119,772 | ₩116,127 | ₩119,438 | +2.00% | 115.9만 |
|---|
| 2025.11.25 | ₩114,885 | ₩118,423 | ₩113,510 | ₩117,275 | +2.08% | 111.5만 |
|---|
| 2025.11.24 | ₩112,562 | ₩114,538 | ₩112,389 | ₩113,964 | +1.25% | 125.1만 |
|---|
| 2025.11.21 | ₩108,610 | ₩114,258 | ₩108,383 | ₩112,576 | +3.65% | 128.2만 |
|---|
| 2025.11.20 | ₩109,825 | ₩110,146 | ₩107,395 | ₩108,477 | -1.23% | 93.2만 |
|---|
| 2025.11.19 | ₩106,608 | ₩108,797 | ₩106,354 | ₩108,530 | +1.80% | 86.4만 |
|---|
| 2025.11.18 | ₩105,673 | ₩107,088 | ₩105,166 | ₩106,407 | +0.69% | 78.5만 |
|---|
| 2025.11.17 | ₩108,998 | ₩109,078 | ₩105,753 | ₩105,833 | -2.90% | 69.3만 |
|---|
| 2025.11.14 | ₩108,116 | ₩109,799 | ₩107,889 | ₩109,118 | +0.93% | 82.7만 |
|---|
| 2025.11.13 | ₩109,652 | ₩110,787 | ₩109,238 | ₩109,879 | +0.21% | 83.2만 |
|---|
| 2025.11.12 | ₩109,812 | ₩111,921 | ₩109,478 | ₩109,545 | -0.24% | 87.1만 |
|---|
| 2025.11.11 | ₩110,319 | ₩111,281 | ₩109,118 | ₩109,452 | -0.79% | 51.5만 |
|---|
| 2025.11.10 | ₩110,359 | ₩111,294 | ₩108,437 | ₩110,520 | +0.15% | 88.4만 |
|---|
| 2025.11.07 | ₩107,996 | ₩110,026 | ₩107,249 | ₩109,411 | +1.31% | 90.8만 |
|---|
| 2025.11.06 | ₩108,143 | ₩110,813 | ₩106,915 | ₩108,771 | +0.58% | 122.9만 |
|---|
| 2025.11.05 | ₩104,952 | ₩109,131 | ₩104,391 | ₩107,823 | +2.74% | 103.3만 |
|---|
| 2025.11.04 | ₩107,502 | ₩107,502 | ₩105,473 | ₩106,007 | -1.39% | 114.9만 |
|---|
| 2025.11.03 | ₩110,253 | ₩110,987 | ₩108,530 | ₩108,610 | -1.49% | 134.3만 |
|---|
| 2025.10.31 | ₩110,239 | ₩112,429 | ₩109,932 | ₩110,213 | -0.02% | 117만 |
|---|
| 2025.10.30 | ₩103,096 | ₩113,297 | ₩101,481 | ₩111,588 | +8.24% | 238.7만 |
|---|
| 2025.10.29 | ₩109,678 | ₩112,736 | ₩108,156 | ₩108,931 | -0.68% | 142.3만 |
|---|
| 2025.10.28 | ₩110,827 | ₩112,442 | ₩109,505 | ₩109,625 | -1.08% | 73.6만 |
|---|
| 2025.10.27 | ₩111,347 | ₩111,508 | ₩110,653 | ₩111,347 | 0.00% | 57.9만 |
|---|
| 2025.10.24 | ₩112,042 | ₩112,482 | ₩110,480 | ₩110,533 | -1.35% | 59.7만 |
|---|
| 2025.10.23 | ₩110,359 | ₩111,294 | ₩109,011 | ₩111,147 | +0.71% | 72.1만 |
|---|
| 2025.10.22 | ₩110,266 | ₩111,174 | ₩108,891 | ₩109,865 | -0.36% | 113만 |
|---|
| 2025.10.21 | ₩108,557 | ₩110,626 | ₩108,250 | ₩110,146 | +1.46% | 53.7만 |
|---|
| 2025.10.20 | ₩108,677 | ₩109,291 | ₩107,809 | ₩108,650 | -0.02% | 47.2만 |
|---|
| 2025.10.17 | ₩108,250 | ₩109,331 | ₩106,741 | ₩107,983 | -0.25% | 67.1만 |
|---|
| 2025.10.16 | ₩111,614 | ₩112,002 | ₩108,143 | ₩109,118 | -2.24% | 59.5만 |
|---|
| 2025.10.15 | ₩109,652 | ₩112,028 | ₩109,505 | ₩110,947 | +1.18% | 95.9만 |
|---|
| 2025.10.14 | ₩106,074 | ₩109,839 | ₩105,940 | ₩109,652 | +3.37% | 84.4만 |
|---|
| 2025.10.13 | ₩107,596 | ₩108,650 | ₩106,928 | ₩107,756 | +0.15% | 77.3만 |
|---|
| 2025.10.10 | ₩108,570 | ₩109,011 | ₩105,954 | ₩106,100 | -2.27% | 91만 |
|---|