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 | ₩146,744 | ₩148,738 | ₩145,017 | ₩147,078 | +0.23% | 77.4만 |
| 2026.10.08 | ₩145,619 | ₩146,878 | ₩140,706 | ₩146,074 | +0.31% | 99.1만 |
| 2026.10.07 | ₩151,537 | ₩152,527 | ₩146,422 | ₩148,283 | -2.15% | 74.8만 |
| 2026.10.06 | ₩156,115 | ₩157,387 | ₩153,277 | ₩153,625 | -1.60% | 68.3만 |
| 2026.10.05 | ₩157,427 | ₩158,953 | ₩153,130 | ₩154,964 | -1.56% | 80.8만 |
| 2026.10.02 | ₩157,815 | ₩159,422 | ₩156,490 | ₩157,936 | +0.08% | 75만 |
| 2026.10.01 | ₩150,680 | ₩156,490 | ₩149,046 | ₩155,673 | +3.31% | 80.2만 |
| 2026.09.30 | ₩151,777 | ₩152,982 | ₩150,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,630 |
| -0.10% |
| 101.2만 |
| 2026.09.29 | ₩152,300 | ₩152,353 | ₩148,645 | ₩151,296 | -0.66% | 72.9만 |
|---|
| 2026.09.28 | ₩151,282 | ₩153,933 | ₩149,823 | ₩152,166 | +0.58% | 45.1만 |
|---|
| 2026.09.25 | ₩151,376 | ₩155,914 | ₩151,081 | ₩152,433 | +0.70% | 66.2만 |
|---|
| 2026.09.24 | ₩152,621 | ₩152,621 | ₩149,220 | ₩150,934 | -1.11% | 72.4만 |
|---|
| 2026.09.23 | ₩153,665 | ₩154,803 | ₩150,706 | ₩153,411 | -0.17% | 63.9만 |
|---|
| 2026.09.22 | ₩160,587 | ₩161,952 | ₩151,617 | ₩154,468 | -3.81% | 113.7만 |
|---|
| 2026.09.21 | ₩158,686 | ₩161,684 | ₩157,668 | ₩159,127 | +0.28% | 101.2만 |
|---|
| 2026.09.18 | ₩160,413 | ₩160,747 | ₩156,624 | ₩156,771 | -2.27% | 275.9만 |
|---|
| 2026.09.17 | ₩162,006 | ₩162,836 | ₩158,177 | ₩160,332 | -1.03% | 69.5만 |
|---|
| 2026.09.16 | ₩164,938 | ₩165,942 | ₩157,307 | ₩158,833 | -3.70% | 63.3만 |
|---|
| 2026.09.15 | ₩166,263 | ₩166,799 | ₩163,652 | ₩163,867 | -1.44% | 61.3만 |
|---|
| 2026.09.14 | ₩165,554 | ₩166,370 | ₩163,023 | ₩165,326 | -0.14% | 67.4만 |
|---|
| 2026.09.11 | ₩173,492 | ₩173,492 | ₩169,610 | ₩169,945 | -2.04% | 49.9만 |
|---|
| 2026.09.10 | ₩169,088 | ₩171,243 | ₩166,290 | ₩170,748 | +0.98% | 71만 |
|---|
| 2026.09.09 | ₩173,252 | ₩175,795 | ₩170,815 | ₩171,551 | -0.98% | 62.8만 |
|---|
| 2026.09.08 | ₩175,527 | ₩177,268 | ₩174,323 | ₩174,791 | -0.42% | 72.3만 |
|---|
| 2026.09.04 | ₩171,578 | ₩175,876 | ₩171,578 | ₩175,701 | +2.40% | 52.9만 |
|---|
| 2026.09.03 | ₩171,846 | ₩173,640 | ₩168,111 | ₩171,953 | +0.06% | 53.1만 |
|---|
| 2026.09.02 | ₩164,081 | ₩171,658 | ₩161,430 | ₩169,637 | +3.39% | 79.5만 |
|---|
| 2026.09.01 | ₩166,812 | ₩168,244 | ₩163,304 | ₩164,282 | -1.52% | 61.8만 |
|---|
| 2026.08.31 | ₩168,767 | ₩170,694 | ₩167,883 | ₩168,298 | -0.28% | 82.8만 |
|---|
| 2026.08.28 | ₩174,041 | ₩174,697 | ₩167,240 | ₩169,115 | -2.83% | 47.1만 |
|---|
| 2026.08.27 | ₩171,846 | ₩174,015 | ₩167,481 | ₩172,917 | +0.62% | 82.7만 |
|---|
| 2026.08.26 | ₩176,866 | ₩180,280 | ₩172,154 | ₩172,408 | -2.52% | 86.2만 |
|---|
| 2026.08.25 | ₩176,451 | ₩176,933 | ₩173,867 | ₩176,210 | -0.14% | 84.3만 |
|---|
| 2026.08.24 | ₩178,245 | ₩178,968 | ₩175,112 | ₩175,889 | -1.32% | 86.3만 |
|---|
| 2026.08.21 | ₩174,041 | ₩179,584 | ₩172,114 | ₩178,366 | +2.48% | 111.7만 |
|---|
| 2026.08.20 | ₩165,500 | ₩173,318 | ₩164,844 | ₩172,863 | +4.45% | 103.3만 |
|---|
| 2026.08.19 | ₩169,222 | ₩170,815 | ₩166,772 | ₩167,107 | -1.25% | 77.8만 |
|---|
| 2026.08.18 | ₩169,864 | ₩170,025 | ₩166,410 | ₩167,950 | -1.13% | 80.8만 |
|---|
| 2026.08.17 | ₩168,325 | ₩170,775 | ₩167,401 | ₩170,172 | +1.10% | 62.2만 |
|---|
| 2026.08.14 | ₩165,205 | ₩168,646 | ₩164,215 | ₩168,512 | +2.00% | 55만 |
|---|
| 2026.08.13 | ₩165,567 | ₩166,343 | ₩163,130 | ₩164,563 | -0.61% | 40.1만 |
|---|
| 2026.08.12 | ₩168,485 | ₩168,485 | ₩163,104 | ₩165,473 | -1.79% | 63.1만 |
|---|
| 2026.08.11 | ₩166,290 | ₩170,494 | ₩166,089 | ₩167,334 | +0.63% | 61만 |
|---|
| 2026.08.10 | ₩161,377 | ₩166,785 | ₩159,877 | ₩166,705 | +3.30% | 94.8만 |
|---|
| 2026.08.07 | ₩155,981 | ₩159,368 | ₩154,602 | ₩159,154 | +2.03% | 58.9만 |
|---|
| 2026.08.06 | ₩157,615 | ₩160,306 | ₩154,977 | ₩155,620 | -1.27% | 58.5만 |
|---|
| 2026.08.05 | ₩164,563 | ₩166,009 | ₩157,307 | ₩158,150 | -3.90% | 83.7만 |
|---|
| 2026.08.04 | ₩157,762 | ₩167,321 | ₩149,756 | ₩164,161 | +4.06% | 203.3만 |
|---|
| 2026.08.03 | ₩153,558 | ₩157,347 | ₩153,518 | ₩155,713 | +1.40% | 128.9만 |
|---|
| 2026.07.31 | ₩155,807 | ₩155,821 | ₩153,089 | ₩153,344 | -1.58% | 69.3만 |
|---|
| 2026.07.30 | ₩156,008 | ₩156,008 | ₩152,982 | ₩154,549 | -0.94% | 80.6만 |
|---|
| 2026.07.29 | ₩160,346 | ₩161,162 | ₩152,233 | ₩153,505 | -4.27% | 124.9만 |
|---|
| 2026.07.28 | ₩162,327 | ₩164,857 | ₩160,774 | ₩162,140 | -0.12% | 91만 |
|---|
| 2026.07.27 | ₩164,657 | ₩164,951 | ₩159,583 | ₩163,211 | -0.88% | 109.2만 |
|---|
| 2026.07.24 | ₩160,935 | ₩165,446 | ₩160,372 | ₩163,786 | +1.77% | 76.4만 |
|---|
| 2026.07.23 | ₩159,101 | ₩162,153 | ₩158,873 | ₩160,172 | +0.67% | 91.7만 |
|---|
| 2026.07.22 | ₩156,637 | ₩160,640 | ₩155,981 | ₩159,395 | +1.76% | 101.8만 |
|---|
| 2026.07.21 | ₩154,254 | ₩156,490 | ₩151,684 | ₩155,580 | +0.86% | 78.3만 |
|---|
| 2026.07.20 | ₩153,089 | ₩153,277 | ₩150,332 | ₩152,179 | -0.59% | 71.7만 |
|---|
| 2026.07.17 | ₩153,505 | ₩154,964 | ₩151,188 | ₩152,085 | -0.92% | 64.2만 |
|---|
| 2026.07.16 | ₩151,483 | ₩155,968 | ₩149,836 | ₩154,616 | +2.07% | 60.4만 |
|---|
| 2026.07.15 | ₩153,986 | ₩154,549 | ₩149,984 | ₩153,009 | -0.63% | 67.5만 |
|---|
| 2026.07.14 | ₩158,378 | ₩158,833 | ₩152,768 | ₩154,040 | -2.74% | 54.7만 |
|---|
| 2026.07.13 | ₩153,839 | ₩156,584 | ₩153,264 | ₩155,272 | +0.93% | 81.3만 |
|---|
| 2026.07.10 | ₩153,197 | ₩154,830 | ₩152,273 | ₩152,902 | -0.19% | 50.2만 |
|---|
| 2026.07.09 | ₩151,644 | ₩155,044 | ₩151,644 | ₩152,326 | +0.45% | 76만 |
|---|
| 2026.07.08 | ₩149,850 | ₩151,322 | ₩146,878 | ₩149,609 | -0.16% | 113.3만 |
|---|
| 2026.07.07 | ₩155,165 | ₩155,165 | ₩151,818 | ₩152,849 | -1.49% | 123.7만 |
|---|
| 2026.07.06 | ₩154,991 | ₩157,307 | ₩152,085 | ₩156,102 | +0.72% | 123.2만 |
|---|
| 2026.07.02 | ₩158,150 | ₩161,658 | ₩155,178 | ₩155,794 | -1.49% | 1226만 |
|---|
| 2026.07.01 | ₩160,051 | ₩162,622 | ₩157,226 | ₩157,253 | -1.75% | 336.8만 |
|---|
| 2026.06.30 | ₩155,794 | ₩156,811 | ₩148,323 | ₩150,934 | -3.12% | 119.2만 |
|---|
| 2026.06.29 | ₩159,114 | ₩160,533 | ₩153,879 | ₩154,442 | -2.94% | 109.7만 |
|---|
| 2026.06.26 | ₩164,938 | ₩165,192 | ₩160,265 | ₩160,439 | -2.73% | 124만 |
|---|
| 2026.06.25 | ₩162,354 | ₩168,552 | ₩162,354 | ₩166,705 | +2.68% | 51.4만 |
|---|
| 2026.06.24 | ₩156,155 | ₩161,042 | ₩156,008 | ₩160,225 | +2.61% | 64.1만 |
|---|
| 2026.06.23 | ₩158,873 | ₩160,172 | ₩156,597 | ₩156,637 | -1.41% | 84.4만 |
|---|
| 2026.06.22 | ₩160,024 | ₩163,385 | ₩159,315 | ₩162,153 | +1.33% | 86.5만 |
|---|
| 2026.06.18 | ₩161,484 | ₩162,702 | ₩159,234 | ₩159,449 | -1.26% | 182.4만 |
|---|
| 2026.06.17 | ₩162,073 | ₩164,683 | ₩157,922 | ₩159,127 | -1.82% | 69.6만 |
|---|
| 2026.06.16 | ₩160,881 | ₩163,934 | ₩160,881 | ₩162,033 | +0.72% | 57만 |
|---|
| 2026.06.15 | ₩160,734 | ₩162,581 | ₩159,342 | ₩159,944 | -0.49% | 74.4만 |
|---|
| 2026.06.12 | ₩156,436 | ₩157,414 | ₩154,067 | ₩157,106 | +0.43% | 67.7만 |
|---|
| 2026.06.11 | ₩154,120 | ₩156,463 | ₩152,353 | ₩154,656 | +0.35% | 64.8만 |
|---|
| 2026.06.10 | ₩157,427 | ₩160,506 | ₩151,831 | ₩152,380 | -3.21% | 78.1만 |
|---|
| 2026.06.09 | ₩156,718 | ₩159,971 | ₩153,076 | ₩157,856 | +0.73% | 82.9만 |
|---|
| 2026.06.08 | ₩155,981 | ₩156,597 | ₩154,000 | ₩154,602 | -0.88% | 64.6만 |
|---|
| 2026.06.05 | ₩157,079 | ₩158,565 | ₩154,522 | ₩154,964 | -1.35% | 69.4만 |
|---|
| 2026.06.04 | ₩158,779 | ₩160,118 | ₩156,651 | ₩158,485 | -0.19% | 73.2만 |
|---|
| 2026.06.03 | ₩154,817 | ₩160,306 | ₩154,817 | ₩159,382 | +2.95% | 81만 |
|---|
| 2026.06.02 | ₩151,001 | ₩155,901 | ₩150,961 | ₩155,486 | +2.97% | 77.9만 |
|---|
| 2026.06.01 | ₩149,957 | ₩151,389 | ₩146,543 | ₩149,502 | -0.30% | 108.4만 |
|---|
| 2026.05.29 | ₩151,898 | ₩154,736 | ₩149,528 | ₩151,992 | +0.06% | 198.6만 |
|---|
| 2026.05.28 | ₩151,737 | ₩154,201 | ₩148,738 | ₩151,978 | +0.16% | 118.8만 |
|---|
| 2026.05.27 | ₩153,545 | ₩154,991 | ₩151,162 | ₩152,433 | -0.72% | 77.7만 |
|---|
| 2026.05.26 | ₩148,819 | ₩152,849 | ₩148,538 | ₩152,741 | +2.64% | 99만 |
|---|
| 2026.05.22 | ₩147,400 | ₩148,872 | ₩144,588 | ₩147,092 | -0.21% | 100.5만 |
|---|
| 2026.05.21 | ₩144,454 | ₩146,302 | ₩142,071 | ₩146,021 | +1.08% | 96.8만 |
|---|
| 2026.05.20 | ₩145,298 | ₩145,860 | ₩142,326 | ₩145,057 | -0.17% | 144.4만 |
|---|
| 2026.05.19 | ₩150,720 | ₩152,005 | ₩143,745 | ₩144,602 | -4.06% | 120.9만 |
|---|
| 2026.05.18 | ₩156,610 | ₩157,280 | ₩152,634 | ₩152,701 | -2.50% | 129.3만 |
|---|
| 2026.05.15 | ₩162,407 | ₩165,098 | ₩156,530 | ₩156,624 | -3.56% | 76.7만 |
|---|
| 2026.05.14 | ₩165,728 | ₩166,799 | ₩162,648 | ₩163,800 | -1.16% | 80.2만 |
|---|
| 2026.05.13 | ₩161,149 | ₩164,911 | ₩158,846 | ₩163,960 | +1.74% | 113.6만 |
|---|
| 2026.05.12 | ₩165,072 | ₩165,072 | ₩157,856 | ₩160,386 | -2.84% | 80.7만 |
|---|
| 2026.05.11 | ₩166,959 | ₩167,522 | ₩164,670 | ₩165,634 | -0.79% | 69.7만 |
|---|
| 2026.05.08 | ₩166,303 | ₩168,325 | ₩164,509 | ₩166,250 | -0.03% | 79.5만 |
|---|
| 2026.05.07 | ₩171,337 | ₩171,645 | ₩164,242 | ₩164,697 | -3.88% | 97.3만 |
|---|
| 2026.05.06 | ₩173,948 | ₩178,339 | ₩169,208 | ₩170,962 | -1.72% | 97.4만 |
|---|
| 2026.05.05 | ₩167,348 | ₩172,890 | ₩159,516 | ₩170,520 | +1.90% | 196.5만 |
|---|
| 2026.05.04 | ₩174,764 | ₩176,639 | ₩171,591 | ₩172,756 | -1.15% | 130만 |
|---|
| 2026.05.01 | ₩179,089 | ₩180,401 | ₩175,541 | ₩175,688 | -1.90% | 73.8만 |
|---|
| 2026.04.30 | ₩174,189 | ₩181,887 | ₩174,055 | ₩179,865 | +3.26% | 88.1만 |
|---|
| 2026.04.29 | ₩174,751 | ₩176,170 | ₩172,582 | ₩172,837 | -1.10% | 67.9만 |
|---|
| 2026.04.28 | ₩179,115 | ₩179,611 | ₩172,863 | ₩174,068 | -2.82% | 70.9만 |
|---|
| 2026.04.27 | ₩181,699 | ₩184,243 | ₩178,874 | ₩178,982 | -1.50% | 88.3만 |
|---|
| 2026.04.24 | ₩181,070 | ₩183,333 | ₩180,213 | ₩181,418 | +0.19% | 80.4만 |
|---|
| 2026.04.23 | ₩178,714 | ₩183,266 | ₩178,674 | ₩182,074 | +1.88% | 75.7만 |
|---|
| 2026.04.22 | ₩177,188 | ₩178,352 | ₩175,394 | ₩178,111 | +0.52% | 97.9만 |
|---|
| 2026.04.21 | ₩174,215 | ₩177,388 | ₩172,743 | ₩175,835 | +0.93% | 98.4만 |
|---|
| 2026.04.20 | ₩172,127 | ₩174,564 | ₩171,605 | ₩173,693 | +0.91% | 64만 |
|---|
| 2026.04.17 | ₩169,543 | ₩174,791 | ₩169,543 | ₩172,033 | +1.47% | 59만 |
|---|
| 2026.04.16 | ₩167,401 | ₩169,195 | ₩166,303 | ₩168,285 | +0.53% | 53.5만 |
|---|
| 2026.04.15 | ₩171,739 | ₩172,837 | ₩167,120 | ₩168,445 | -1.92% | 94.6만 |
|---|
| 2026.04.14 | ₩173,667 | ₩175,153 | ₩171,699 | ₩171,712 | -1.13% | 102.4만 |
|---|
| 2026.04.13 | ₩171,417 | ₩174,336 | ₩169,958 | ₩173,506 | +1.22% | 86.3만 |
|---|
| 2026.04.10 | ₩171,538 | ₩172,194 | ₩169,449 | ₩172,047 | +0.30% | 78.8만 |
|---|
| 2026.04.09 | ₩166,517 | ₩171,069 | ₩165,768 | ₩170,668 | +2.49% | 63.1만 |
|---|
| 2026.04.08 | ₩163,371 | ₩167,883 | ₩162,113 | ₩167,348 | +2.43% | 66만 |
|---|
| 2026.04.07 | ₩156,530 | ₩159,234 | ₩156,370 | ₩157,012 | +0.31% | 67.1만 |
|---|
| 2026.04.06 | ₩155,914 | ₩157,682 | ₩154,388 | ₩157,253 | +0.86% | 53.2만 |
|---|
| 2026.04.02 | ₩155,580 | ₩160,707 | ₩154,401 | ₩156,718 | +0.73% | 35.5만 |
|---|
| 2026.04.01 | ₩158,471 | ₩160,480 | ₩157,748 | ₩159,101 | +0.40% | 49.5만 |
|---|
| 2026.03.31 | ₩153,103 | ₩157,682 | ₩152,621 | ₩156,718 | +2.36% | 53.6만 |
|---|
| 2026.03.30 | ₩155,339 | ₩156,276 | ₩150,091 | ₩150,747 | -2.96% | 59.8만 |
|---|
| 2026.03.27 | ₩154,415 | ₩156,396 | ₩152,982 | ₩153,237 | -0.76% | 50.8만 |
|---|
| 2026.03.26 | ₩157,655 | ₩159,944 | ₩155,459 | ₩155,727 | -1.22% | 48.1만 |
|---|
| 2026.03.25 | ₩158,927 | ₩160,239 | ₩157,427 | ₩159,275 | +0.22% | 56.8만 |
|---|
| 2026.03.24 | ₩152,340 | ₩159,449 | ₩152,340 | ₩157,829 | +3.60% | 78.4만 |
|---|
| 2026.03.23 | ₩152,313 | ₩156,959 | ₩151,537 | ₩153,505 | +0.78% | 94.1만 |
|---|
| 2026.03.20 | ₩149,649 | ₩150,747 | ₩146,489 | ₩148,203 | -0.97% | 215.3만 |
|---|
| 2026.03.19 | ₩149,649 | ₩151,068 | ₩147,841 | ₩150,198 | +0.37% | 79만 |
|---|
| 2026.03.18 | ₩152,500 | ₩155,754 | ₩151,443 | ₩151,644 | -0.56% | 99.1만 |
|---|
| 2026.03.17 | ₩153,357 | ₩154,107 | ₩151,162 | ₩152,902 | -0.30% | 96.8만 |
|---|
| 2026.03.16 | ₩152,634 | ₩153,571 | ₩151,068 | ₩151,804 | -0.54% | 76만 |
|---|
| 2026.03.13 | ₩152,500 | ₩153,464 | ₩149,100 | ₩151,041 | -0.96% | 79.5만 |
|---|
| 2026.03.12 | ₩149,502 | ₩151,684 | ₩148,431 | ₩151,429 | +1.29% | 72.8만 |
|---|
| 2026.03.11 | ₩153,103 | ₩154,080 | ₩150,265 | ₩151,523 | -1.03% | 75.8만 |
|---|
| 2026.03.10 | ₩156,490 | ₩158,980 | ₩153,210 | ₩153,478 | -1.92% | 75.7만 |
|---|
| 2026.03.09 | ₩152,648 | ₩156,918 | ₩149,087 | ₩156,463 | +2.50% | 85.7만 |
|---|
| 2026.03.06 | ₩160,680 | ₩161,095 | ₩156,088 | ₩156,557 | -2.57% | 109.2만 |
|---|
| 2026.03.05 | ₩168,084 | ₩169,664 | ₩162,140 | ₩163,519 | -2.72% | 96.9만 |
|---|
| 2026.03.04 | ₩169,141 | ₩172,502 | ₩168,164 | ₩169,945 | +0.47% | 143.2만 |
|---|
| 2026.03.03 | ₩165,500 | ₩167,321 | ₩161,162 | ₩167,080 | +0.95% | 108.9만 |
|---|
| 2026.03.02 | ₩166,049 | ₩170,172 | ₩163,345 | ₩169,905 | +2.32% | 97.8만 |
|---|
| 2026.02.27 | ₩166,009 | ₩169,101 | ₩163,907 | ₩167,749 | +1.05% | 133.6만 |
|---|
| 2026.02.26 | ₩165,420 | ₩167,977 | ₩163,880 | ₩167,093 | +1.01% | 137만 |
|---|
| 2026.02.25 | ₩163,693 | ₩166,919 | ₩162,086 | ₩164,295 | +0.37% | 152.8만 |
|---|
| 2026.02.24 | ₩157,146 | ₩168,231 | ₩157,133 | ₩163,318 | +3.93% | 190.7만 |
|---|
| 2026.02.23 | ₩158,565 | ₩159,716 | ₩154,468 | ₩156,423 | -1.35% | 100.4만 |
|---|
| 2026.02.20 | ₩157,695 | ₩159,957 | ₩156,490 | ₩159,114 | +0.90% | 97.1만 |
|---|
| 2026.02.19 | ₩156,129 | ₩157,869 | ₩155,138 | ₩157,682 | +0.99% | 81만 |
|---|
| 2026.02.18 | ₩158,257 | ₩159,917 | ₩156,356 | ₩156,597 | -1.05% | 77.9만 |
|---|
| 2026.02.17 | ₩156,517 | ₩158,230 | ₩155,767 | ₩157,253 | +0.47% | 51.4만 |
|---|
| 2026.02.13 | ₩154,776 | ₩158,766 | ₩154,147 | ₩157,695 | +1.89% | 69.3만 |
|---|
| 2026.02.12 | ₩156,637 | ₩158,980 | ₩154,027 | ₩154,964 | -1.07% | 77.4만 |
|---|
| 2026.02.11 | ₩155,151 | ₩158,645 | ₩155,098 | ₩155,901 | +0.48% | 76.3만 |
|---|
| 2026.02.10 | ₩154,094 | ₩155,365 | ₩152,487 | ₩154,401 | +0.20% | 121.7만 |
|---|
| 2026.02.09 | ₩154,750 | ₩155,084 | ₩153,023 | ₩153,920 | -0.54% | 72만 |
|---|
| 2026.02.06 | ₩152,795 | ₩155,499 | ₩152,795 | ₩154,803 | +1.31% | 86.4만 |
|---|
| 2026.02.05 | ₩151,952 | ₩152,889 | ₩150,171 | ₩152,286 | +0.22% | 88.7만 |
|---|
| 2026.02.04 | ₩151,014 | ₩153,946 | ₩150,318 | ₩152,889 | +1.24% | 125.2만 |
|---|
| 2026.02.03 | ₩147,212 | ₩151,885 | ₩147,212 | ₩149,595 | +1.62% | 76.3만 |
|---|
| 2026.02.02 | ₩145,258 | ₩148,779 | ₩145,258 | ₩147,587 | +1.60% | 81.3만 |
|---|
| 2026.01.30 | ₩149,435 | ₩149,863 | ₩145,432 | ₩145,525 | -2.62% | 85.9만 |
|---|
| 2026.01.29 | ₩148,939 | ₩149,702 | ₩147,627 | ₩149,354 | +0.28% | 67.5만 |
|---|
| 2026.01.28 | ₩148,538 | ₩149,301 | ₩146,449 | ₩148,056 | -0.32% | 64.1만 |
|---|
| 2026.01.27 | ₩146,717 | ₩148,672 | ₩145,646 | ₩148,538 | +1.24% | 64.5만 |
|---|
| 2026.01.26 | ₩147,105 | ₩147,587 | ₩145,686 | ₩146,770 | -0.23% | 63.4만 |
|---|
| 2026.01.23 | ₩149,354 | ₩149,354 | ₩145,726 | ₩146,690 | -1.78% | 62.1만 |
|---|
| 2026.01.22 | ₩149,073 | ₩149,435 | ₩147,641 | ₩148,645 | -0.29% | 73.1만 |
|---|
| 2026.01.21 | ₩147,734 | ₩151,697 | ₩146,596 | ₩148,551 | +0.55% | 111.7만 |
|---|
| 2026.01.20 | ₩145,927 | ₩147,935 | ₩145,084 | ₩146,436 | +0.35% | 95.2만 |
|---|
| 2026.01.16 | ₩149,060 | ₩150,024 | ₩146,918 | ₩147,534 | -1.02% | 82.1만 |
|---|
| 2026.01.15 | ₩146,128 | ₩150,225 | ₩144,173 | ₩149,341 | +2.20% | 109.2만 |
|---|
| 2026.01.14 | ₩142,687 | ₩146,463 | ₩141,603 | ₩144,561 | +1.31% | 93.8만 |
|---|
| 2026.01.13 | ₩141,389 | ₩142,165 | ₩140,425 | ₩141,857 | +0.33% | 65.1만 |
|---|
| 2026.01.12 | ₩138,457 | ₩141,174 | ₩138,269 | ₩141,027 | +1.86% | 64.8만 |
|---|
| 2026.01.09 | ₩137,493 | ₩140,063 | ₩137,038 | ₩139,568 | +1.51% | 72.4만 |
|---|
| 2026.01.08 | ₩132,713 | ₩138,898 | ₩132,713 | ₩136,797 | +3.08% | 100.8만 |
|---|
| 2026.01.07 | ₩135,511 | ₩136,288 | ₩132,981 | ₩133,155 | -1.74% | 81.3만 |
|---|
| 2026.01.06 | ₩130,718 | ₩136,623 | ₩130,718 | ₩135,993 | +4.04% | 100.1만 |
|---|
| 2026.01.05 | ₩131,575 | ₩134,534 | ₩131,093 | ₩131,160 | -0.32% | 78.5만 |
|---|
| 2026.01.02 | ₩131,334 | ₩133,008 | ₩130,826 | ₩132,459 | +0.86% | 69.7만 |
|---|
| 2025.12.31 | ₩132,258 | ₩132,258 | ₩131,026 | ₩131,067 | -0.90% | 62.4만 |
|---|
| 2025.12.30 | ₩133,396 | ₩134,119 | ₩132,365 | ₩132,419 | -0.73% | 52.6만 |
|---|
| 2025.12.29 | ₩135,083 | ₩135,337 | ₩133,423 | ₩133,677 | -1.04% | 69.7만 |
|---|
| 2025.12.26 | ₩134,976 | ₩135,297 | ₩133,717 | ₩135,123 | +0.11% | 33.2만 |
|---|
| 2025.12.24 | ₩134,855 | ₩135,418 | ₩133,784 | ₩134,949 | +0.07% | 30.5만 |
|---|
| 2025.12.23 | ₩134,239 | ₩134,949 | ₩133,262 | ₩134,521 | +0.21% | 59.4만 |
|---|
| 2025.12.22 | ₩132,887 | ₩135,458 | ₩132,191 | ₩134,882 | +1.50% | 77.7만 |
|---|
| 2025.12.19 | ₩133,168 | ₩133,878 | ₩131,870 | ₩132,164 | -0.75% | 193.3만 |
|---|
| 2025.12.18 | ₩132,579 | ₩134,762 | ₩131,575 | ₩132,927 | +0.26% | 118.4만 |
|---|
| 2025.12.17 | ₩131,508 | ₩132,727 | ₩129,915 | ₩131,615 | +0.08% | 130.2만 |
|---|
| 2025.12.16 | ₩133,102 | ₩134,146 | ₩131,160 | ₩132,124 | -0.73% | 91.7만 |
|---|
| 2025.12.15 | ₩133,985 | ₩135,110 | ₩132,245 | ₩133,102 | -0.66% | 93.3만 |
|---|
| 2025.12.12 | ₩133,998 | ₩135,953 | ₩132,593 | ₩133,664 | -0.25% | 124만 |
|---|
| 2025.12.11 | ₩132,338 | ₩134,440 | ₩131,964 | ₩133,168 | +0.63% | 129.2만 |
|---|
| 2025.12.10 | ₩125,926 | ₩131,682 | ₩125,002 | ₩131,401 | +4.35% | 112.1만 |
|---|
| 2025.12.09 | ₩126,327 | ₩127,679 | ₩124,600 | ₩125,470 | -0.68% | 89.7만 |
|---|
| 2025.12.08 | ₩127,171 | ₩129,929 | ₩125,979 | ₩127,291 | +0.09% | 278.4만 |
|---|
| 2025.12.05 | ₩120,678 | ₩124,547 | ₩119,740 | ₩123,891 | +2.66% | 126.8만 |
|---|
| 2025.12.04 | ₩121,561 | ₩122,298 | ₩120,584 | ₩121,093 | -0.39% | 57.7만 |
|---|
| 2025.12.03 | ₩119,299 | ₩121,976 | ₩119,299 | ₩121,186 | +1.58% | 71만 |
|---|
| 2025.12.02 | ₩120,048 | ₩120,477 | ₩118,991 | ₩119,580 | -0.39% | 81.3만 |
|---|
| 2025.12.01 | ₩118,603 | ₩121,481 | ₩118,013 | ₩119,580 | +0.82% | 116.8만 |
|---|
| 2025.11.28 | ₩119,727 | ₩120,490 | ₩118,549 | ₩118,696 | -0.86% | 79만 |
|---|
| 2025.11.26 | ₩117,424 | ₩120,102 | ₩116,447 | ₩119,767 | +2.00% | 115.9만 |
|---|
| 2025.11.25 | ₩115,202 | ₩118,750 | ₩113,823 | ₩117,598 | +2.08% | 111.5만 |
|---|
| 2025.11.24 | ₩112,873 | ₩114,854 | ₩112,699 | ₩114,278 | +1.25% | 125.1만 |
|---|
| 2025.11.21 | ₩108,910 | ₩114,573 | ₩108,682 | ₩112,886 | +3.65% | 128.2만 |
|---|
| 2025.11.20 | ₩110,128 | ₩110,449 | ₩107,691 | ₩108,776 | -1.23% | 93.2만 |
|---|
| 2025.11.19 | ₩106,902 | ₩109,097 | ₩106,647 | ₩108,829 | +1.80% | 86.4만 |
|---|
| 2025.11.18 | ₩105,964 | ₩107,384 | ₩105,456 | ₩106,701 | +0.69% | 78.5만 |
|---|
| 2025.11.17 | ₩109,298 | ₩109,378 | ₩106,045 | ₩106,125 | -2.90% | 69.3만 |
|---|
| 2025.11.14 | ₩108,414 | ₩110,101 | ₩108,187 | ₩109,418 | +0.93% | 82.7만 |
|---|
| 2025.11.13 | ₩109,954 | ₩111,092 | ₩109,539 | ₩110,182 | +0.21% | 83.2만 |
|---|
| 2025.11.12 | ₩110,115 | ₩112,230 | ₩109,780 | ₩109,847 | -0.24% | 87.1만 |
|---|
| 2025.11.11 | ₩110,623 | ₩111,587 | ₩109,418 | ₩109,753 | -0.79% | 51.5만 |
|---|
| 2025.11.10 | ₩110,664 | ₩111,601 | ₩108,736 | ₩110,824 | +0.15% | 88.4만 |
|---|
| 2025.11.07 | ₩108,294 | ₩110,329 | ₩107,544 | ₩109,713 | +1.31% | 90.8만 |
|---|
| 2025.11.06 | ₩108,441 | ₩111,119 | ₩107,210 | ₩109,070 | +0.58% | 122.9만 |
|---|
| 2025.11.05 | ₩105,241 | ₩109,432 | ₩104,679 | ₩108,120 | +2.74% | 103.3만 |
|---|
| 2025.11.04 | ₩107,799 | ₩107,799 | ₩105,764 | ₩106,299 | -1.39% | 114.9만 |
|---|
| 2025.11.03 | ₩110,556 | ₩111,293 | ₩108,829 | ₩108,910 | -1.49% | 134.3만 |
|---|
| 2025.10.31 | ₩110,543 | ₩112,739 | ₩110,235 | ₩110,516 | -0.02% | 117만 |
|---|
| 2025.10.30 | ₩103,381 | ₩113,609 | ₩101,761 | ₩111,895 | +8.24% | 238.7만 |
|---|
| 2025.10.29 | ₩109,981 | ₩113,047 | ₩108,455 | ₩109,231 | -0.68% | 142.3만 |
|---|
| 2025.10.28 | ₩111,132 | ₩112,752 | ₩109,807 | ₩109,927 | -1.08% | 73.6만 |
|---|
| 2025.10.27 | ₩111,654 | ₩111,815 | ₩110,958 | ₩111,654 | 0.00% | 57.9만 |
|---|
| 2025.10.24 | ₩112,350 | ₩112,792 | ₩110,784 | ₩110,838 | -1.35% | 59.7만 |
|---|
| 2025.10.23 | ₩110,664 | ₩111,601 | ₩109,311 | ₩111,453 | +0.71% | 72.1만 |
|---|
| 2025.10.22 | ₩110,570 | ₩111,480 | ₩109,191 | ₩110,168 | -0.36% | 113만 |
|---|
| 2025.10.21 | ₩108,856 | ₩110,931 | ₩108,548 | ₩110,449 | +1.46% | 53.7만 |
|---|
| 2025.10.20 | ₩108,977 | ₩109,593 | ₩108,106 | ₩108,950 | -0.02% | 47.2만 |
|---|
| 2025.10.17 | ₩108,548 | ₩109,633 | ₩107,035 | ₩108,281 | -0.25% | 67.1만 |
|---|
| 2025.10.16 | ₩111,922 | ₩112,310 | ₩108,441 | ₩109,418 | -2.24% | 59.5만 |
|---|
| 2025.10.15 | ₩109,954 | ₩112,337 | ₩109,807 | ₩111,253 | +1.18% | 95.9만 |
|---|
| 2025.10.14 | ₩106,366 | ₩110,141 | ₩106,232 | ₩109,954 | +3.37% | 84.4만 |
|---|
| 2025.10.13 | ₩107,892 | ₩108,950 | ₩107,223 | ₩108,053 | +0.15% | 77.3만 |
|---|
| 2025.10.10 | ₩108,870 | ₩109,311 | ₩106,246 | ₩106,393 | -2.27% | 91만 |
|---|