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 | ₩146,634 | ₩148,627 | ₩144,908 | ₩146,969 | +0.23% | 77.4만 |
| 2026.10.08 | ₩145,510 | ₩146,768 | ₩140,601 | ₩145,965 | +0.31% | 99.1만 |
| 2026.10.07 | ₩151,423 | ₩152,413 | ₩146,313 | ₩148,173 | -2.15% | 74.8만 |
| 2026.10.06 | ₩155,999 | ₩157,269 | ₩153,162 | ₩153,510 | -1.60% | 68.3만 |
| 2026.10.05 | ₩157,310 | ₩158,835 | ₩153,015 | ₩154,848 | -1.56% | 80.8만 |
| 2026.10.02 | ₩157,698 | ₩159,303 | ₩156,373 | ₩157,818 | +0.08% | 75만 |
| 2026.10.01 | ₩150,567 | ₩156,373 | ₩148,935 | ₩155,557 | +3.31% | 80.2만 |
| 2026.09.30 | ₩151,664 | ₩152,868 | ₩149,965 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,517 |
| -0.10% |
| 101.2만 |
| 2026.09.29 | ₩152,186 | ₩152,239 | ₩148,534 | ₩151,183 | -0.66% | 72.9만 |
|---|
| 2026.09.28 | ₩151,169 | ₩153,818 | ₩149,711 | ₩152,052 | +0.58% | 45.1만 |
|---|
| 2026.09.25 | ₩151,263 | ₩155,798 | ₩150,968 | ₩152,320 | +0.70% | 66.2만 |
|---|
| 2026.09.24 | ₩152,507 | ₩152,507 | ₩149,109 | ₩150,821 | -1.11% | 72.4만 |
|---|
| 2026.09.23 | ₩153,550 | ₩154,687 | ₩150,594 | ₩153,296 | -0.17% | 63.9만 |
|---|
| 2026.09.22 | ₩160,467 | ₩161,831 | ₩151,504 | ₩154,353 | -3.81% | 113.7만 |
|---|
| 2026.09.21 | ₩158,567 | ₩161,564 | ₩157,550 | ₩159,009 | +0.28% | 101.2만 |
|---|
| 2026.09.18 | ₩160,293 | ₩160,627 | ₩156,507 | ₩156,654 | -2.27% | 275.9만 |
|---|
| 2026.09.17 | ₩161,885 | ₩162,714 | ₩158,059 | ₩160,213 | -1.03% | 69.5만 |
|---|
| 2026.09.16 | ₩164,814 | ₩165,818 | ₩157,189 | ₩158,714 | -3.70% | 63.3만 |
|---|
| 2026.09.15 | ₩166,139 | ₩166,674 | ₩163,530 | ₩163,744 | -1.44% | 61.3만 |
|---|
| 2026.09.14 | ₩165,430 | ₩166,246 | ₩162,901 | ₩165,202 | -0.14% | 67.4만 |
|---|
| 2026.09.11 | ₩173,363 | ₩173,363 | ₩169,483 | ₩169,818 | -2.04% | 49.9만 |
|---|
| 2026.09.10 | ₩168,962 | ₩171,115 | ₩166,166 | ₩170,620 | +0.98% | 71만 |
|---|
| 2026.09.09 | ₩173,122 | ₩175,664 | ₩170,687 | ₩171,423 | -0.98% | 62.8만 |
|---|
| 2026.09.08 | ₩175,396 | ₩177,135 | ₩174,192 | ₩174,661 | -0.42% | 72.3만 |
|---|
| 2026.09.04 | ₩171,450 | ₩175,744 | ₩171,450 | ₩175,570 | +2.40% | 52.9만 |
|---|
| 2026.09.03 | ₩171,717 | ₩173,510 | ₩167,985 | ₩171,824 | +0.06% | 53.1만 |
|---|
| 2026.09.02 | ₩163,958 | ₩171,530 | ₩161,310 | ₩169,510 | +3.39% | 79.5만 |
|---|
| 2026.09.01 | ₩166,687 | ₩168,119 | ₩163,182 | ₩164,159 | -1.52% | 61.8만 |
|---|
| 2026.08.31 | ₩168,641 | ₩170,567 | ₩167,758 | ₩168,172 | -0.28% | 82.8만 |
|---|
| 2026.08.28 | ₩173,911 | ₩174,567 | ₩167,115 | ₩168,988 | -2.83% | 47.1만 |
|---|
| 2026.08.27 | ₩171,717 | ₩173,885 | ₩167,356 | ₩172,788 | +0.62% | 82.7만 |
|---|
| 2026.08.26 | ₩176,734 | ₩180,145 | ₩172,025 | ₩172,279 | -2.52% | 86.2만 |
|---|
| 2026.08.25 | ₩176,319 | ₩176,801 | ₩173,737 | ₩176,079 | -0.14% | 84.3만 |
|---|
| 2026.08.24 | ₩178,112 | ₩178,834 | ₩174,982 | ₩175,758 | -1.32% | 86.3만 |
|---|
| 2026.08.21 | ₩173,911 | ₩179,450 | ₩171,985 | ₩178,232 | +2.48% | 111.7만 |
|---|
| 2026.08.20 | ₩165,376 | ₩173,189 | ₩164,721 | ₩172,734 | +4.45% | 103.3만 |
|---|
| 2026.08.19 | ₩169,095 | ₩170,687 | ₩166,647 | ₩166,982 | -1.25% | 77.8만 |
|---|
| 2026.08.18 | ₩169,738 | ₩169,898 | ₩166,286 | ₩167,824 | -1.13% | 80.8만 |
|---|
| 2026.08.17 | ₩168,199 | ₩170,647 | ₩167,276 | ₩170,045 | +1.10% | 62.2만 |
|---|
| 2026.08.14 | ₩165,082 | ₩168,520 | ₩164,092 | ₩168,386 | +2.00% | 55만 |
|---|
| 2026.08.13 | ₩165,443 | ₩166,219 | ₩163,008 | ₩164,440 | -0.61% | 40.1만 |
|---|
| 2026.08.12 | ₩168,360 | ₩168,360 | ₩162,982 | ₩165,350 | -1.79% | 63.1만 |
|---|
| 2026.08.11 | ₩166,166 | ₩170,366 | ₩165,965 | ₩167,209 | +0.63% | 61만 |
|---|
| 2026.08.10 | ₩161,256 | ₩166,661 | ₩159,758 | ₩166,580 | +3.30% | 94.8만 |
|---|
| 2026.08.07 | ₩155,865 | ₩159,249 | ₩154,487 | ₩159,035 | +2.03% | 58.9만 |
|---|
| 2026.08.06 | ₩157,497 | ₩160,186 | ₩154,861 | ₩155,504 | -1.27% | 58.5만 |
|---|
| 2026.08.05 | ₩164,440 | ₩165,885 | ₩157,189 | ₩158,032 | -3.90% | 83.7만 |
|---|
| 2026.08.04 | ₩157,644 | ₩167,196 | ₩149,644 | ₩164,039 | +4.06% | 203.3만 |
|---|
| 2026.08.03 | ₩153,443 | ₩157,229 | ₩153,403 | ₩155,597 | +1.40% | 128.9만 |
|---|
| 2026.07.31 | ₩155,691 | ₩155,704 | ₩152,975 | ₩153,229 | -1.58% | 69.3만 |
|---|
| 2026.07.30 | ₩155,892 | ₩155,892 | ₩152,868 | ₩154,433 | -0.94% | 80.6만 |
|---|
| 2026.07.29 | ₩160,226 | ₩161,042 | ₩152,119 | ₩153,390 | -4.27% | 124.9만 |
|---|
| 2026.07.28 | ₩162,206 | ₩164,734 | ₩160,654 | ₩162,019 | -0.12% | 91만 |
|---|
| 2026.07.27 | ₩164,534 | ₩164,828 | ₩159,463 | ₩163,089 | -0.88% | 109.2만 |
|---|
| 2026.07.24 | ₩160,815 | ₩165,323 | ₩160,253 | ₩163,664 | +1.77% | 76.4만 |
|---|
| 2026.07.23 | ₩158,982 | ₩162,032 | ₩158,754 | ₩160,052 | +0.67% | 91.7만 |
|---|
| 2026.07.22 | ₩156,520 | ₩160,520 | ₩155,865 | ₩159,276 | +1.76% | 101.8만 |
|---|
| 2026.07.21 | ₩154,139 | ₩156,373 | ₩151,570 | ₩155,463 | +0.86% | 78.3만 |
|---|
| 2026.07.20 | ₩152,975 | ₩153,162 | ₩150,219 | ₩152,065 | -0.59% | 71.7만 |
|---|
| 2026.07.17 | ₩153,390 | ₩154,848 | ₩151,075 | ₩151,972 | -0.92% | 64.2만 |
|---|
| 2026.07.16 | ₩151,370 | ₩155,851 | ₩149,724 | ₩154,500 | +2.07% | 60.4만 |
|---|
| 2026.07.15 | ₩153,871 | ₩154,433 | ₩149,871 | ₩152,895 | -0.63% | 67.5만 |
|---|
| 2026.07.14 | ₩158,259 | ₩158,714 | ₩152,654 | ₩153,925 | -2.74% | 54.7만 |
|---|
| 2026.07.13 | ₩153,724 | ₩156,467 | ₩153,149 | ₩155,156 | +0.93% | 81.3만 |
|---|
| 2026.07.10 | ₩153,082 | ₩154,714 | ₩152,159 | ₩152,788 | -0.19% | 50.2만 |
|---|
| 2026.07.09 | ₩151,530 | ₩154,928 | ₩151,530 | ₩152,213 | +0.45% | 76만 |
|---|
| 2026.07.08 | ₩149,738 | ₩151,209 | ₩146,768 | ₩149,497 | -0.16% | 113.3만 |
|---|
| 2026.07.07 | ₩155,049 | ₩155,049 | ₩151,704 | ₩152,734 | -1.49% | 123.7만 |
|---|
| 2026.07.06 | ₩154,875 | ₩157,189 | ₩151,972 | ₩155,985 | +0.72% | 123.2만 |
|---|
| 2026.07.02 | ₩158,032 | ₩161,537 | ₩155,062 | ₩155,677 | -1.49% | 1226만 |
|---|
| 2026.07.01 | ₩159,932 | ₩162,500 | ₩157,109 | ₩157,136 | -1.75% | 336.8만 |
|---|
| 2026.06.30 | ₩155,677 | ₩156,694 | ₩148,213 | ₩150,821 | -3.12% | 119.2만 |
|---|
| 2026.06.29 | ₩158,995 | ₩160,413 | ₩153,764 | ₩154,326 | -2.94% | 109.7만 |
|---|
| 2026.06.26 | ₩164,814 | ₩165,069 | ₩160,146 | ₩160,320 | -2.73% | 124만 |
|---|
| 2026.06.25 | ₩162,233 | ₩168,427 | ₩162,233 | ₩166,580 | +2.68% | 51.4만 |
|---|
| 2026.06.24 | ₩156,039 | ₩160,922 | ₩155,892 | ₩160,106 | +2.61% | 64.1만 |
|---|
| 2026.06.23 | ₩158,754 | ₩160,052 | ₩156,480 | ₩156,520 | -1.41% | 84.4만 |
|---|
| 2026.06.22 | ₩159,905 | ₩163,263 | ₩159,196 | ₩162,032 | +1.33% | 86.5만 |
|---|
| 2026.06.18 | ₩161,363 | ₩162,580 | ₩159,116 | ₩159,330 | -1.26% | 182.4만 |
|---|
| 2026.06.17 | ₩161,952 | ₩164,560 | ₩157,805 | ₩159,009 | -1.82% | 69.6만 |
|---|
| 2026.06.16 | ₩160,761 | ₩163,811 | ₩160,761 | ₩161,912 | +0.72% | 57만 |
|---|
| 2026.06.15 | ₩160,614 | ₩162,460 | ₩159,223 | ₩159,825 | -0.49% | 74.4만 |
|---|
| 2026.06.12 | ₩156,320 | ₩157,296 | ₩153,952 | ₩156,988 | +0.43% | 67.7만 |
|---|
| 2026.06.11 | ₩154,005 | ₩156,346 | ₩152,239 | ₩154,540 | +0.35% | 64.8만 |
|---|
| 2026.06.10 | ₩157,310 | ₩160,386 | ₩151,718 | ₩152,266 | -3.21% | 78.1만 |
|---|
| 2026.06.09 | ₩156,601 | ₩159,851 | ₩152,962 | ₩157,738 | +0.73% | 82.9만 |
|---|
| 2026.06.08 | ₩155,865 | ₩156,480 | ₩153,885 | ₩154,487 | -0.88% | 64.6만 |
|---|
| 2026.06.05 | ₩156,962 | ₩158,447 | ₩154,407 | ₩154,848 | -1.35% | 69.4만 |
|---|
| 2026.06.04 | ₩158,661 | ₩159,998 | ₩156,534 | ₩158,366 | -0.19% | 73.2만 |
|---|
| 2026.06.03 | ₩154,701 | ₩160,186 | ₩154,701 | ₩159,263 | +2.95% | 81만 |
|---|
| 2026.06.02 | ₩150,888 | ₩155,784 | ₩150,848 | ₩155,370 | +2.97% | 77.9만 |
|---|
| 2026.06.01 | ₩149,845 | ₩151,276 | ₩146,433 | ₩149,390 | -0.30% | 108.4만 |
|---|
| 2026.05.29 | ₩151,785 | ₩154,621 | ₩149,417 | ₩151,878 | +0.06% | 198.6만 |
|---|
| 2026.05.28 | ₩151,624 | ₩154,086 | ₩148,627 | ₩151,865 | +0.16% | 118.8만 |
|---|
| 2026.05.27 | ₩153,430 | ₩154,875 | ₩151,049 | ₩152,320 | -0.72% | 77.7만 |
|---|
| 2026.05.26 | ₩148,708 | ₩152,734 | ₩148,427 | ₩152,627 | +2.64% | 99만 |
|---|
| 2026.05.22 | ₩147,290 | ₩148,761 | ₩144,480 | ₩146,982 | -0.21% | 100.5만 |
|---|
| 2026.05.21 | ₩144,346 | ₩146,193 | ₩141,965 | ₩145,912 | +1.08% | 96.8만 |
|---|
| 2026.05.20 | ₩145,189 | ₩145,751 | ₩142,219 | ₩144,948 | -0.17% | 144.4만 |
|---|
| 2026.05.19 | ₩150,607 | ₩151,892 | ₩143,637 | ₩144,494 | -4.06% | 120.9만 |
|---|
| 2026.05.18 | ₩156,494 | ₩157,162 | ₩152,520 | ₩152,587 | -2.50% | 129.3만 |
|---|
| 2026.05.15 | ₩162,286 | ₩164,975 | ₩156,413 | ₩156,507 | -3.56% | 76.7만 |
|---|
| 2026.05.14 | ₩165,604 | ₩166,674 | ₩162,527 | ₩163,677 | -1.16% | 80.2만 |
|---|
| 2026.05.13 | ₩161,029 | ₩164,788 | ₩158,728 | ₩163,838 | +1.74% | 113.6만 |
|---|
| 2026.05.12 | ₩164,948 | ₩164,948 | ₩157,738 | ₩160,266 | -2.84% | 80.7만 |
|---|
| 2026.05.11 | ₩166,835 | ₩167,396 | ₩164,547 | ₩165,510 | -0.79% | 69.7만 |
|---|
| 2026.05.08 | ₩166,179 | ₩168,199 | ₩164,386 | ₩166,126 | -0.03% | 79.5만 |
|---|
| 2026.05.07 | ₩171,209 | ₩171,517 | ₩164,119 | ₩164,574 | -3.88% | 97.3만 |
|---|
| 2026.05.06 | ₩173,818 | ₩178,206 | ₩169,082 | ₩170,835 | -1.72% | 97.4만 |
|---|
| 2026.05.05 | ₩167,223 | ₩172,761 | ₩159,396 | ₩170,393 | +1.90% | 196.5만 |
|---|
| 2026.05.04 | ₩174,634 | ₩176,507 | ₩171,463 | ₩172,627 | -1.15% | 130만 |
|---|
| 2026.05.01 | ₩178,955 | ₩180,266 | ₩175,410 | ₩175,557 | -1.90% | 73.8만 |
|---|
| 2026.04.30 | ₩174,059 | ₩181,751 | ₩173,925 | ₩179,731 | +3.26% | 88.1만 |
|---|
| 2026.04.29 | ₩174,620 | ₩176,038 | ₩172,453 | ₩172,707 | -1.10% | 67.9만 |
|---|
| 2026.04.28 | ₩178,982 | ₩179,477 | ₩172,734 | ₩173,938 | -2.82% | 70.9만 |
|---|
| 2026.04.27 | ₩181,564 | ₩184,105 | ₩178,741 | ₩178,848 | -1.50% | 88.3만 |
|---|
| 2026.04.24 | ₩180,935 | ₩183,196 | ₩180,079 | ₩181,283 | +0.19% | 80.4만 |
|---|
| 2026.04.23 | ₩178,580 | ₩183,129 | ₩178,540 | ₩181,938 | +1.88% | 75.7만 |
|---|
| 2026.04.22 | ₩177,055 | ₩178,219 | ₩175,263 | ₩177,978 | +0.52% | 97.9만 |
|---|
| 2026.04.21 | ₩174,085 | ₩177,256 | ₩172,614 | ₩175,704 | +0.93% | 98.4만 |
|---|
| 2026.04.20 | ₩171,998 | ₩174,433 | ₩171,477 | ₩173,564 | +0.91% | 64만 |
|---|
| 2026.04.17 | ₩169,416 | ₩174,661 | ₩169,416 | ₩171,905 | +1.47% | 59만 |
|---|
| 2026.04.16 | ₩167,276 | ₩169,069 | ₩166,179 | ₩168,159 | +0.53% | 53.5만 |
|---|
| 2026.04.15 | ₩171,610 | ₩172,707 | ₩166,995 | ₩168,319 | -1.92% | 94.6만 |
|---|
| 2026.04.14 | ₩173,537 | ₩175,022 | ₩171,570 | ₩171,584 | -1.13% | 102.4만 |
|---|
| 2026.04.13 | ₩171,289 | ₩174,206 | ₩169,831 | ₩173,376 | +1.22% | 86.3만 |
|---|
| 2026.04.10 | ₩171,410 | ₩172,065 | ₩169,323 | ₩171,918 | +0.30% | 78.8만 |
|---|
| 2026.04.09 | ₩166,393 | ₩170,942 | ₩165,644 | ₩170,540 | +2.49% | 63.1만 |
|---|
| 2026.04.08 | ₩163,249 | ₩167,758 | ₩161,992 | ₩167,223 | +2.43% | 66만 |
|---|
| 2026.04.07 | ₩156,413 | ₩159,116 | ₩156,253 | ₩156,895 | +0.31% | 67.1만 |
|---|
| 2026.04.06 | ₩155,798 | ₩157,564 | ₩154,273 | ₩157,136 | +0.86% | 53.2만 |
|---|
| 2026.04.02 | ₩155,463 | ₩160,587 | ₩154,286 | ₩156,601 | +0.73% | 35.5만 |
|---|
| 2026.04.01 | ₩158,353 | ₩160,360 | ₩157,631 | ₩158,982 | +0.40% | 49.5만 |
|---|
| 2026.03.31 | ₩152,989 | ₩157,564 | ₩152,507 | ₩156,601 | +2.36% | 53.6만 |
|---|
| 2026.03.30 | ₩155,223 | ₩156,159 | ₩149,979 | ₩150,634 | -2.96% | 59.8만 |
|---|
| 2026.03.27 | ₩154,300 | ₩156,279 | ₩152,868 | ₩153,122 | -0.76% | 50.8만 |
|---|
| 2026.03.26 | ₩157,537 | ₩159,825 | ₩155,343 | ₩155,611 | -1.22% | 48.1만 |
|---|
| 2026.03.25 | ₩158,808 | ₩160,119 | ₩157,310 | ₩159,156 | +0.22% | 56.8만 |
|---|
| 2026.03.24 | ₩152,226 | ₩159,330 | ₩152,226 | ₩157,711 | +3.60% | 78.4만 |
|---|
| 2026.03.23 | ₩152,199 | ₩156,841 | ₩151,423 | ₩153,390 | +0.78% | 94.1만 |
|---|
| 2026.03.20 | ₩149,537 | ₩150,634 | ₩146,380 | ₩148,092 | -0.97% | 215.3만 |
|---|
| 2026.03.19 | ₩149,537 | ₩150,955 | ₩147,731 | ₩150,086 | +0.37% | 79만 |
|---|
| 2026.03.18 | ₩152,387 | ₩155,637 | ₩151,330 | ₩151,530 | -0.56% | 99.1만 |
|---|
| 2026.03.17 | ₩153,243 | ₩153,992 | ₩151,049 | ₩152,788 | -0.30% | 96.8만 |
|---|
| 2026.03.16 | ₩152,520 | ₩153,457 | ₩150,955 | ₩151,691 | -0.54% | 76만 |
|---|
| 2026.03.13 | ₩152,387 | ₩153,350 | ₩148,989 | ₩150,928 | -0.96% | 79.5만 |
|---|
| 2026.03.12 | ₩149,390 | ₩151,570 | ₩148,320 | ₩151,316 | +1.29% | 72.8만 |
|---|
| 2026.03.11 | ₩152,989 | ₩153,965 | ₩150,152 | ₩151,410 | -1.03% | 75.8만 |
|---|
| 2026.03.10 | ₩156,373 | ₩158,861 | ₩153,096 | ₩153,363 | -1.92% | 75.7만 |
|---|
| 2026.03.09 | ₩152,534 | ₩156,801 | ₩148,975 | ₩156,346 | +2.50% | 85.7만 |
|---|
| 2026.03.06 | ₩160,560 | ₩160,975 | ₩155,972 | ₩156,440 | -2.57% | 109.2만 |
|---|
| 2026.03.05 | ₩167,958 | ₩169,537 | ₩162,019 | ₩163,396 | -2.72% | 96.9만 |
|---|
| 2026.03.04 | ₩169,015 | ₩172,373 | ₩168,039 | ₩169,818 | +0.47% | 143.2만 |
|---|
| 2026.03.03 | ₩165,376 | ₩167,196 | ₩161,042 | ₩166,955 | +0.95% | 108.9만 |
|---|
| 2026.03.02 | ₩165,925 | ₩170,045 | ₩163,223 | ₩169,778 | +2.32% | 97.8만 |
|---|
| 2026.02.27 | ₩165,885 | ₩168,975 | ₩163,784 | ₩167,624 | +1.05% | 133.6만 |
|---|
| 2026.02.26 | ₩165,296 | ₩167,851 | ₩163,758 | ₩166,968 | +1.01% | 137만 |
|---|
| 2026.02.25 | ₩163,570 | ₩166,794 | ₩161,965 | ₩164,172 | +0.37% | 152.8만 |
|---|
| 2026.02.24 | ₩157,029 | ₩168,105 | ₩157,015 | ₩163,196 | +3.93% | 190.7만 |
|---|
| 2026.02.23 | ₩158,447 | ₩159,597 | ₩154,353 | ₩156,306 | -1.35% | 100.4만 |
|---|
| 2026.02.20 | ₩157,577 | ₩159,838 | ₩156,373 | ₩158,995 | +0.90% | 97.1만 |
|---|
| 2026.02.19 | ₩156,012 | ₩157,751 | ₩155,022 | ₩157,564 | +0.99% | 81만 |
|---|
| 2026.02.18 | ₩158,139 | ₩159,798 | ₩156,239 | ₩156,480 | -1.05% | 77.9만 |
|---|
| 2026.02.17 | ₩156,400 | ₩158,112 | ₩155,651 | ₩157,136 | +0.47% | 51.4만 |
|---|
| 2026.02.13 | ₩154,661 | ₩158,647 | ₩154,032 | ₩157,577 | +1.89% | 69.3만 |
|---|
| 2026.02.12 | ₩156,520 | ₩158,861 | ₩153,912 | ₩154,848 | -1.07% | 77.4만 |
|---|
| 2026.02.11 | ₩155,035 | ₩158,527 | ₩154,982 | ₩155,784 | +0.48% | 76.3만 |
|---|
| 2026.02.10 | ₩153,978 | ₩155,249 | ₩152,373 | ₩154,286 | +0.20% | 121.7만 |
|---|
| 2026.02.09 | ₩154,634 | ₩154,968 | ₩152,908 | ₩153,805 | -0.54% | 72만 |
|---|
| 2026.02.06 | ₩152,681 | ₩155,383 | ₩152,681 | ₩154,687 | +1.31% | 86.4만 |
|---|
| 2026.02.05 | ₩151,838 | ₩152,774 | ₩150,059 | ₩152,172 | +0.22% | 88.7만 |
|---|
| 2026.02.04 | ₩150,902 | ₩153,831 | ₩150,206 | ₩152,774 | +1.24% | 125.2만 |
|---|
| 2026.02.03 | ₩147,102 | ₩151,771 | ₩147,102 | ₩149,484 | +1.62% | 76.3만 |
|---|
| 2026.02.02 | ₩145,149 | ₩148,667 | ₩145,149 | ₩147,477 | +1.60% | 81.3만 |
|---|
| 2026.01.30 | ₩149,323 | ₩149,751 | ₩145,323 | ₩145,417 | -2.62% | 85.9만 |
|---|
| 2026.01.29 | ₩148,828 | ₩149,591 | ₩147,517 | ₩149,243 | +0.28% | 67.5만 |
|---|
| 2026.01.28 | ₩148,427 | ₩149,189 | ₩146,340 | ₩147,945 | -0.32% | 64.1만 |
|---|
| 2026.01.27 | ₩146,607 | ₩148,560 | ₩145,537 | ₩148,427 | +1.24% | 64.5만 |
|---|
| 2026.01.26 | ₩146,995 | ₩147,477 | ₩145,577 | ₩146,661 | -0.23% | 63.4만 |
|---|
| 2026.01.23 | ₩149,243 | ₩149,243 | ₩145,617 | ₩146,581 | -1.78% | 62.1만 |
|---|
| 2026.01.22 | ₩148,962 | ₩149,323 | ₩147,530 | ₩148,534 | -0.29% | 73.1만 |
|---|
| 2026.01.21 | ₩147,624 | ₩151,584 | ₩146,487 | ₩148,440 | +0.55% | 111.7만 |
|---|
| 2026.01.20 | ₩145,818 | ₩147,825 | ₩144,975 | ₩146,326 | +0.35% | 95.2만 |
|---|
| 2026.01.16 | ₩148,948 | ₩149,912 | ₩146,808 | ₩147,423 | -1.02% | 82.1만 |
|---|
| 2026.01.15 | ₩146,019 | ₩150,112 | ₩144,066 | ₩149,229 | +2.20% | 109.2만 |
|---|
| 2026.01.14 | ₩142,581 | ₩146,353 | ₩141,497 | ₩144,453 | +1.31% | 93.8만 |
|---|
| 2026.01.13 | ₩141,283 | ₩142,059 | ₩140,320 | ₩141,751 | +0.33% | 65.1만 |
|---|
| 2026.01.12 | ₩138,353 | ₩141,069 | ₩138,166 | ₩140,922 | +1.86% | 64.8만 |
|---|
| 2026.01.09 | ₩137,390 | ₩139,959 | ₩136,935 | ₩139,464 | +1.51% | 72.4만 |
|---|
| 2026.01.08 | ₩132,614 | ₩138,795 | ₩132,614 | ₩136,694 | +3.08% | 100.8만 |
|---|
| 2026.01.07 | ₩135,410 | ₩136,186 | ₩132,882 | ₩133,056 | -1.74% | 81.3만 |
|---|
| 2026.01.06 | ₩130,621 | ₩136,520 | ₩130,621 | ₩135,892 | +4.04% | 100.1만 |
|---|
| 2026.01.05 | ₩131,477 | ₩134,434 | ₩130,995 | ₩131,062 | -0.32% | 78.5만 |
|---|
| 2026.01.02 | ₩131,236 | ₩132,908 | ₩130,728 | ₩132,360 | +0.86% | 69.7만 |
|---|
| 2025.12.31 | ₩132,159 | ₩132,159 | ₩130,929 | ₩130,969 | -0.90% | 62.4만 |
|---|
| 2025.12.30 | ₩133,296 | ₩134,019 | ₩132,266 | ₩132,320 | -0.73% | 52.6만 |
|---|
| 2025.12.29 | ₩134,982 | ₩135,236 | ₩133,323 | ₩133,577 | -1.04% | 69.7만 |
|---|
| 2025.12.26 | ₩134,875 | ₩135,196 | ₩133,617 | ₩135,022 | +0.11% | 33.2만 |
|---|
| 2025.12.24 | ₩134,755 | ₩135,316 | ₩133,684 | ₩134,848 | +0.07% | 30.5만 |
|---|
| 2025.12.23 | ₩134,139 | ₩134,848 | ₩133,163 | ₩134,420 | +0.21% | 59.4만 |
|---|
| 2025.12.22 | ₩132,788 | ₩135,357 | ₩132,092 | ₩134,781 | +1.50% | 77.7만 |
|---|
| 2025.12.19 | ₩133,069 | ₩133,778 | ₩131,771 | ₩132,066 | -0.75% | 193.3만 |
|---|
| 2025.12.18 | ₩132,480 | ₩134,661 | ₩131,477 | ₩132,828 | +0.26% | 118.4만 |
|---|
| 2025.12.17 | ₩131,410 | ₩132,628 | ₩129,818 | ₩131,517 | +0.08% | 130.2만 |
|---|
| 2025.12.16 | ₩133,002 | ₩134,046 | ₩131,062 | ₩132,026 | -0.73% | 91.7만 |
|---|
| 2025.12.15 | ₩133,885 | ₩135,009 | ₩132,146 | ₩133,002 | -0.66% | 93.3만 |
|---|
| 2025.12.12 | ₩133,898 | ₩135,852 | ₩132,494 | ₩133,564 | -0.25% | 124만 |
|---|
| 2025.12.11 | ₩132,240 | ₩134,340 | ₩131,865 | ₩133,069 | +0.63% | 129.2만 |
|---|
| 2025.12.10 | ₩125,832 | ₩131,584 | ₩124,909 | ₩131,303 | +4.35% | 112.1만 |
|---|
| 2025.12.09 | ₩126,233 | ₩127,584 | ₩124,507 | ₩125,377 | -0.68% | 89.7만 |
|---|
| 2025.12.08 | ₩127,076 | ₩129,832 | ₩125,885 | ₩127,196 | +0.09% | 278.4만 |
|---|
| 2025.12.05 | ₩120,587 | ₩124,454 | ₩119,651 | ₩123,798 | +2.66% | 126.8만 |
|---|
| 2025.12.04 | ₩121,470 | ₩122,206 | ₩120,494 | ₩121,002 | -0.39% | 57.7만 |
|---|
| 2025.12.03 | ₩119,210 | ₩121,885 | ₩119,210 | ₩121,096 | +1.58% | 71만 |
|---|
| 2025.12.02 | ₩119,959 | ₩120,387 | ₩118,902 | ₩119,491 | -0.39% | 81.3만 |
|---|
| 2025.12.01 | ₩118,514 | ₩121,390 | ₩117,925 | ₩119,491 | +0.82% | 116.8만 |
|---|
| 2025.11.28 | ₩119,638 | ₩120,400 | ₩118,460 | ₩118,608 | -0.86% | 79만 |
|---|
| 2025.11.26 | ₩117,337 | ₩120,012 | ₩116,360 | ₩119,678 | +2.00% | 115.9만 |
|---|
| 2025.11.25 | ₩115,116 | ₩118,661 | ₩113,738 | ₩117,511 | +2.08% | 111.5만 |
|---|
| 2025.11.24 | ₩112,788 | ₩114,768 | ₩112,614 | ₩114,193 | +1.25% | 125.1만 |
|---|
| 2025.11.21 | ₩108,828 | ₩114,487 | ₩108,601 | ₩112,802 | +3.65% | 128.2만 |
|---|
| 2025.11.20 | ₩110,046 | ₩110,367 | ₩107,611 | ₩108,695 | -1.23% | 93.2만 |
|---|
| 2025.11.19 | ₩106,822 | ₩109,016 | ₩106,568 | ₩108,748 | +1.80% | 86.4만 |
|---|
| 2025.11.18 | ₩105,885 | ₩107,303 | ₩105,377 | ₩106,621 | +0.69% | 78.5만 |
|---|
| 2025.11.17 | ₩109,216 | ₩109,297 | ₩105,966 | ₩106,046 | -2.90% | 69.3만 |
|---|
| 2025.11.14 | ₩108,333 | ₩110,019 | ₩108,106 | ₩109,337 | +0.93% | 82.7만 |
|---|
| 2025.11.13 | ₩109,872 | ₩111,009 | ₩109,457 | ₩110,099 | +0.21% | 83.2만 |
|---|
| 2025.11.12 | ₩110,032 | ₩112,146 | ₩109,698 | ₩109,765 | -0.24% | 87.1만 |
|---|
| 2025.11.11 | ₩110,541 | ₩111,504 | ₩109,337 | ₩109,671 | -0.79% | 51.5만 |
|---|
| 2025.11.10 | ₩110,581 | ₩111,517 | ₩108,654 | ₩110,741 | +0.15% | 88.4만 |
|---|
| 2025.11.07 | ₩108,213 | ₩110,246 | ₩107,464 | ₩109,631 | +1.31% | 90.8만 |
|---|
| 2025.11.06 | ₩108,360 | ₩111,036 | ₩107,129 | ₩108,989 | +0.58% | 122.9만 |
|---|
| 2025.11.05 | ₩105,163 | ₩109,350 | ₩104,601 | ₩108,039 | +2.74% | 103.3만 |
|---|
| 2025.11.04 | ₩107,718 | ₩107,718 | ₩105,685 | ₩106,220 | -1.39% | 114.9만 |
|---|
| 2025.11.03 | ₩110,474 | ₩111,210 | ₩108,748 | ₩108,828 | -1.49% | 134.3만 |
|---|
| 2025.10.31 | ₩110,460 | ₩112,654 | ₩110,153 | ₩110,434 | -0.02% | 117만 |
|---|
| 2025.10.30 | ₩103,303 | ₩113,524 | ₩101,685 | ₩111,812 | +8.24% | 238.7만 |
|---|
| 2025.10.29 | ₩109,899 | ₩112,962 | ₩108,374 | ₩109,149 | -0.68% | 142.3만 |
|---|
| 2025.10.28 | ₩111,049 | ₩112,668 | ₩109,725 | ₩109,845 | -1.08% | 73.6만 |
|---|
| 2025.10.27 | ₩111,571 | ₩111,731 | ₩110,875 | ₩111,571 | 0.00% | 57.9만 |
|---|
| 2025.10.24 | ₩112,266 | ₩112,708 | ₩110,701 | ₩110,755 | -1.35% | 59.7만 |
|---|
| 2025.10.23 | ₩110,581 | ₩111,517 | ₩109,230 | ₩111,370 | +0.71% | 72.1만 |
|---|
| 2025.10.22 | ₩110,487 | ₩111,397 | ₩109,109 | ₩110,086 | -0.36% | 113만 |
|---|
| 2025.10.21 | ₩108,775 | ₩110,848 | ₩108,467 | ₩110,367 | +1.46% | 53.7만 |
|---|
| 2025.10.20 | ₩108,895 | ₩109,511 | ₩108,026 | ₩108,869 | -0.02% | 47.2만 |
|---|
| 2025.10.17 | ₩108,467 | ₩109,551 | ₩106,956 | ₩108,200 | -0.25% | 67.1만 |
|---|
| 2025.10.16 | ₩111,838 | ₩112,226 | ₩108,360 | ₩109,337 | -2.24% | 59.5만 |
|---|
| 2025.10.15 | ₩109,872 | ₩112,253 | ₩109,725 | ₩111,170 | +1.18% | 95.9만 |
|---|
| 2025.10.14 | ₩106,287 | ₩110,059 | ₩106,153 | ₩109,872 | +3.37% | 84.4만 |
|---|
| 2025.10.13 | ₩107,812 | ₩108,869 | ₩107,143 | ₩107,972 | +0.15% | 77.3만 |
|---|
| 2025.10.10 | ₩108,788 | ₩109,230 | ₩106,166 | ₩106,313 | -2.27% | 91만 |
|---|