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 | ₩146,448 | ₩148,438 | ₩144,724 | ₩146,782 | +0.23% | 77.4만 |
| 2026.10.08 | ₩145,325 | ₩146,581 | ₩140,422 | ₩145,780 | +0.31% | 99.1만 |
| 2026.10.07 | ₩151,231 | ₩152,220 | ₩146,127 | ₩147,984 | -2.15% | 74.8만 |
| 2026.10.06 | ₩155,800 | ₩157,070 | ₩152,968 | ₩153,315 | -1.60% | 68.3만 |
| 2026.10.05 | ₩157,110 | ₩158,633 | ₩152,821 | ₩154,651 | -1.56% | 80.8만 |
| 2026.10.02 | ₩157,497 | ₩159,100 | ₩156,174 | ₩157,617 | +0.08% | 75만 |
| 2026.10.01 | ₩150,376 | ₩156,174 | ₩148,746 | ₩155,359 | +3.31% | 80.2만 |
| 2026.09.30 | ₩151,471 | ₩152,674 | ₩149,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩151,324 |
| -0.10% |
| 101.2만 |
| 2026.09.29 | ₩151,992 | ₩152,046 | ₩148,345 | ₩150,990 | -0.66% | 72.9만 |
|---|
| 2026.09.28 | ₩150,977 | ₩153,622 | ₩149,521 | ₩151,859 | +0.58% | 45.1만 |
|---|
| 2026.09.25 | ₩151,071 | ₩155,600 | ₩150,777 | ₩152,126 | +0.70% | 66.2만 |
|---|
| 2026.09.24 | ₩152,313 | ₩152,313 | ₩148,919 | ₩150,630 | -1.11% | 72.4만 |
|---|
| 2026.09.23 | ₩153,355 | ₩154,491 | ₩150,403 | ₩153,101 | -0.17% | 63.9만 |
|---|
| 2026.09.22 | ₩160,263 | ₩161,626 | ₩151,311 | ₩154,157 | -3.81% | 113.7만 |
|---|
| 2026.09.21 | ₩158,366 | ₩161,358 | ₩157,350 | ₩158,806 | +0.28% | 101.2만 |
|---|
| 2026.09.18 | ₩160,089 | ₩160,423 | ₩156,308 | ₩156,455 | -2.27% | 275.9만 |
|---|
| 2026.09.17 | ₩161,679 | ₩162,507 | ₩157,858 | ₩160,009 | -1.03% | 69.5만 |
|---|
| 2026.09.16 | ₩164,605 | ₩165,607 | ₩156,989 | ₩158,513 | -3.70% | 63.3만 |
|---|
| 2026.09.15 | ₩165,928 | ₩166,462 | ₩163,322 | ₩163,536 | -1.44% | 61.3만 |
|---|
| 2026.09.14 | ₩165,220 | ₩166,035 | ₩162,694 | ₩164,993 | -0.14% | 67.4만 |
|---|
| 2026.09.11 | ₩173,143 | ₩173,143 | ₩169,268 | ₩169,602 | -2.04% | 49.9만 |
|---|
| 2026.09.10 | ₩168,747 | ₩170,898 | ₩165,954 | ₩170,404 | +0.98% | 71만 |
|---|
| 2026.09.09 | ₩172,902 | ₩175,441 | ₩170,470 | ₩171,205 | -0.98% | 62.8만 |
|---|
| 2026.09.08 | ₩175,173 | ₩176,910 | ₩173,971 | ₩174,439 | -0.42% | 72.3만 |
|---|
| 2026.09.04 | ₩171,232 | ₩175,521 | ₩171,232 | ₩175,347 | +2.40% | 52.9만 |
|---|
| 2026.09.03 | ₩171,499 | ₩173,290 | ₩167,772 | ₩171,606 | +0.06% | 53.1만 |
|---|
| 2026.09.02 | ₩163,750 | ₩171,312 | ₩161,105 | ₩169,295 | +3.39% | 79.5만 |
|---|
| 2026.09.01 | ₩166,476 | ₩167,905 | ₩162,975 | ₩163,950 | -1.52% | 61.8만 |
|---|
| 2026.08.31 | ₩168,426 | ₩170,350 | ₩167,544 | ₩167,959 | -0.28% | 82.8만 |
|---|
| 2026.08.28 | ₩173,690 | ₩174,345 | ₩166,903 | ₩168,774 | -2.83% | 47.1만 |
|---|
| 2026.08.27 | ₩171,499 | ₩173,664 | ₩167,144 | ₩172,568 | +0.62% | 82.7만 |
|---|
| 2026.08.26 | ₩176,510 | ₩179,917 | ₩171,807 | ₩172,060 | -2.52% | 86.2만 |
|---|
| 2026.08.25 | ₩176,095 | ₩176,576 | ₩173,517 | ₩175,855 | -0.14% | 84.3만 |
|---|
| 2026.08.24 | ₩177,886 | ₩178,607 | ₩174,759 | ₩175,534 | -1.32% | 86.3만 |
|---|
| 2026.08.21 | ₩173,690 | ₩179,222 | ₩171,766 | ₩178,006 | +2.48% | 111.7만 |
|---|
| 2026.08.20 | ₩165,166 | ₩172,969 | ₩164,512 | ₩172,515 | +4.45% | 103.3만 |
|---|
| 2026.08.19 | ₩168,881 | ₩170,470 | ₩166,435 | ₩166,770 | -1.25% | 77.8만 |
|---|
| 2026.08.18 | ₩169,522 | ₩169,682 | ₩166,075 | ₩167,611 | -1.13% | 80.8만 |
|---|
| 2026.08.17 | ₩167,985 | ₩170,430 | ₩167,063 | ₩169,829 | +1.10% | 62.2만 |
|---|
| 2026.08.14 | ₩164,872 | ₩168,306 | ₩163,884 | ₩168,172 | +2.00% | 55만 |
|---|
| 2026.08.13 | ₩165,233 | ₩166,008 | ₩162,801 | ₩164,231 | -0.61% | 40.1만 |
|---|
| 2026.08.12 | ₩168,146 | ₩168,146 | ₩162,775 | ₩165,139 | -1.79% | 63.1만 |
|---|
| 2026.08.11 | ₩165,954 | ₩170,150 | ₩165,754 | ₩166,997 | +0.63% | 61만 |
|---|
| 2026.08.10 | ₩161,051 | ₩166,449 | ₩159,555 | ₩166,369 | +3.30% | 94.8만 |
|---|
| 2026.08.07 | ₩155,667 | ₩159,047 | ₩154,291 | ₩158,833 | +2.03% | 58.9만 |
|---|
| 2026.08.06 | ₩157,297 | ₩159,982 | ₩154,665 | ₩155,306 | -1.27% | 58.5만 |
|---|
| 2026.08.05 | ₩164,231 | ₩165,674 | ₩156,989 | ₩157,831 | -3.90% | 83.7만 |
|---|
| 2026.08.04 | ₩157,444 | ₩166,983 | ₩149,454 | ₩163,830 | +4.06% | 203.3만 |
|---|
| 2026.08.03 | ₩153,248 | ₩157,029 | ₩153,208 | ₩155,399 | +1.40% | 128.9만 |
|---|
| 2026.07.31 | ₩155,493 | ₩155,506 | ₩152,781 | ₩153,035 | -1.58% | 69.3만 |
|---|
| 2026.07.30 | ₩155,693 | ₩155,693 | ₩152,674 | ₩154,237 | -0.94% | 80.6만 |
|---|
| 2026.07.29 | ₩160,022 | ₩160,837 | ₩151,926 | ₩153,195 | -4.27% | 124.9만 |
|---|
| 2026.07.28 | ₩162,000 | ₩164,525 | ₩160,450 | ₩161,813 | -0.12% | 91만 |
|---|
| 2026.07.27 | ₩164,324 | ₩164,618 | ₩159,261 | ₩162,882 | -0.88% | 109.2만 |
|---|
| 2026.07.24 | ₩160,610 | ₩165,113 | ₩160,049 | ₩163,456 | +1.77% | 76.4만 |
|---|
| 2026.07.23 | ₩158,780 | ₩161,826 | ₩158,553 | ₩159,849 | +0.67% | 91.7만 |
|---|
| 2026.07.22 | ₩156,321 | ₩160,316 | ₩155,667 | ₩159,074 | +1.76% | 101.8만 |
|---|
| 2026.07.21 | ₩153,943 | ₩156,174 | ₩151,378 | ₩155,266 | +0.86% | 78.3만 |
|---|
| 2026.07.20 | ₩152,781 | ₩152,968 | ₩150,028 | ₩151,872 | -0.59% | 71.7만 |
|---|
| 2026.07.17 | ₩153,195 | ₩154,651 | ₩150,884 | ₩151,779 | -0.92% | 64.2만 |
|---|
| 2026.07.16 | ₩151,177 | ₩155,653 | ₩149,534 | ₩154,304 | +2.07% | 60.4만 |
|---|
| 2026.07.15 | ₩153,676 | ₩154,237 | ₩149,681 | ₩152,701 | -0.63% | 67.5만 |
|---|
| 2026.07.14 | ₩158,058 | ₩158,513 | ₩152,460 | ₩153,729 | -2.74% | 54.7만 |
|---|
| 2026.07.13 | ₩153,529 | ₩156,268 | ₩152,954 | ₩154,959 | +0.93% | 81.3만 |
|---|
| 2026.07.10 | ₩152,888 | ₩154,518 | ₩151,966 | ₩152,594 | -0.19% | 50.2만 |
|---|
| 2026.07.09 | ₩151,338 | ₩154,731 | ₩151,338 | ₩152,019 | +0.45% | 76만 |
|---|
| 2026.07.08 | ₩149,547 | ₩151,017 | ₩146,581 | ₩149,307 | -0.16% | 113.3만 |
|---|
| 2026.07.07 | ₩154,852 | ₩154,852 | ₩151,511 | ₩152,540 | -1.49% | 123.7만 |
|---|
| 2026.07.06 | ₩154,678 | ₩156,989 | ₩151,779 | ₩155,787 | +0.72% | 123.2만 |
|---|
| 2026.07.02 | ₩157,831 | ₩161,332 | ₩154,865 | ₩155,480 | -1.49% | 1226만 |
|---|
| 2026.07.01 | ₩159,728 | ₩162,294 | ₩156,909 | ₩156,936 | -1.75% | 336.8만 |
|---|
| 2026.06.30 | ₩155,480 | ₩156,495 | ₩148,024 | ₩150,630 | -3.12% | 119.2만 |
|---|
| 2026.06.29 | ₩158,793 | ₩160,209 | ₩153,569 | ₩154,130 | -2.94% | 109.7만 |
|---|
| 2026.06.26 | ₩164,605 | ₩164,859 | ₩159,942 | ₩160,116 | -2.73% | 124만 |
|---|
| 2026.06.25 | ₩162,026 | ₩168,212 | ₩162,026 | ₩166,369 | +2.68% | 51.4만 |
|---|
| 2026.06.24 | ₩155,840 | ₩160,717 | ₩155,693 | ₩159,902 | +2.61% | 64.1만 |
|---|
| 2026.06.23 | ₩158,553 | ₩159,849 | ₩156,281 | ₩156,321 | -1.41% | 84.4만 |
|---|
| 2026.06.22 | ₩159,702 | ₩163,055 | ₩158,994 | ₩161,826 | +1.33% | 86.5만 |
|---|
| 2026.06.18 | ₩161,158 | ₩162,374 | ₩158,913 | ₩159,127 | -1.26% | 182.4만 |
|---|
| 2026.06.17 | ₩161,746 | ₩164,351 | ₩157,604 | ₩158,806 | -1.82% | 69.6만 |
|---|
| 2026.06.16 | ₩160,557 | ₩163,603 | ₩160,557 | ₩161,706 | +0.72% | 57만 |
|---|
| 2026.06.15 | ₩160,410 | ₩162,254 | ₩159,020 | ₩159,621 | -0.49% | 74.4만 |
|---|
| 2026.06.12 | ₩156,121 | ₩157,096 | ₩153,756 | ₩156,789 | +0.43% | 67.7만 |
|---|
| 2026.06.11 | ₩153,810 | ₩156,148 | ₩152,046 | ₩154,344 | +0.35% | 64.8만 |
|---|
| 2026.06.10 | ₩157,110 | ₩160,183 | ₩151,525 | ₩152,073 | -3.21% | 78.1만 |
|---|
| 2026.06.09 | ₩156,402 | ₩159,648 | ₩152,767 | ₩157,537 | +0.73% | 82.9만 |
|---|
| 2026.06.08 | ₩155,667 | ₩156,281 | ₩153,689 | ₩154,291 | -0.88% | 64.6만 |
|---|
| 2026.06.05 | ₩156,762 | ₩158,245 | ₩154,210 | ₩154,651 | -1.35% | 69.4만 |
|---|
| 2026.06.04 | ₩158,459 | ₩159,795 | ₩156,335 | ₩158,165 | -0.19% | 73.2만 |
|---|
| 2026.06.03 | ₩154,504 | ₩159,982 | ₩154,504 | ₩159,060 | +2.95% | 81만 |
|---|
| 2026.06.02 | ₩150,696 | ₩155,587 | ₩150,656 | ₩155,172 | +2.97% | 77.9만 |
|---|
| 2026.06.01 | ₩149,654 | ₩151,084 | ₩146,247 | ₩149,200 | -0.30% | 108.4만 |
|---|
| 2026.05.29 | ₩151,592 | ₩154,424 | ₩149,227 | ₩151,685 | +0.06% | 198.6만 |
|---|
| 2026.05.28 | ₩151,431 | ₩153,890 | ₩148,438 | ₩151,672 | +0.16% | 118.8만 |
|---|
| 2026.05.27 | ₩153,235 | ₩154,678 | ₩150,857 | ₩152,126 | -0.72% | 77.7만 |
|---|
| 2026.05.26 | ₩148,519 | ₩152,540 | ₩148,238 | ₩152,433 | +2.64% | 99만 |
|---|
| 2026.05.22 | ₩147,102 | ₩148,572 | ₩144,297 | ₩146,795 | -0.21% | 100.5만 |
|---|
| 2026.05.21 | ₩144,163 | ₩146,007 | ₩141,785 | ₩145,726 | +1.08% | 96.8만 |
|---|
| 2026.05.20 | ₩145,005 | ₩145,566 | ₩142,039 | ₩144,764 | -0.17% | 144.4만 |
|---|
| 2026.05.19 | ₩150,416 | ₩151,699 | ₩143,455 | ₩144,310 | -4.06% | 120.9만 |
|---|
| 2026.05.18 | ₩156,295 | ₩156,963 | ₩152,326 | ₩152,393 | -2.50% | 129.3만 |
|---|
| 2026.05.15 | ₩162,080 | ₩164,765 | ₩156,214 | ₩156,308 | -3.56% | 76.7만 |
|---|
| 2026.05.14 | ₩165,393 | ₩166,462 | ₩162,320 | ₩163,469 | -1.16% | 80.2만 |
|---|
| 2026.05.13 | ₩160,824 | ₩164,578 | ₩158,526 | ₩163,630 | +1.74% | 113.6만 |
|---|
| 2026.05.12 | ₩164,739 | ₩164,739 | ₩157,537 | ₩160,062 | -2.84% | 80.7만 |
|---|
| 2026.05.11 | ₩166,623 | ₩167,184 | ₩164,338 | ₩165,300 | -0.79% | 69.7만 |
|---|
| 2026.05.08 | ₩165,968 | ₩167,985 | ₩164,178 | ₩165,914 | -0.03% | 79.5만 |
|---|
| 2026.05.07 | ₩170,992 | ₩171,299 | ₩163,910 | ₩164,365 | -3.88% | 97.3만 |
|---|
| 2026.05.06 | ₩173,597 | ₩177,979 | ₩168,867 | ₩170,617 | -1.72% | 97.4만 |
|---|
| 2026.05.05 | ₩167,010 | ₩172,541 | ₩159,194 | ₩170,177 | +1.90% | 196.5만 |
|---|
| 2026.05.04 | ₩174,412 | ₩176,282 | ₩171,245 | ₩172,408 | -1.15% | 130만 |
|---|
| 2026.05.01 | ₩178,727 | ₩180,037 | ₩175,187 | ₩175,334 | -1.90% | 73.8만 |
|---|
| 2026.04.30 | ₩173,837 | ₩181,520 | ₩173,704 | ₩179,502 | +3.26% | 88.1만 |
|---|
| 2026.04.29 | ₩174,399 | ₩175,815 | ₩172,234 | ₩172,488 | -1.10% | 67.9만 |
|---|
| 2026.04.28 | ₩178,754 | ₩179,248 | ₩172,515 | ₩173,717 | -2.82% | 70.9만 |
|---|
| 2026.04.27 | ₩181,333 | ₩183,871 | ₩178,514 | ₩178,621 | -1.50% | 88.3만 |
|---|
| 2026.04.24 | ₩180,705 | ₩182,963 | ₩179,850 | ₩181,052 | +0.19% | 80.4만 |
|---|
| 2026.04.23 | ₩178,353 | ₩182,896 | ₩178,313 | ₩181,707 | +1.88% | 75.7만 |
|---|
| 2026.04.22 | ₩176,830 | ₩177,993 | ₩175,040 | ₩177,752 | +0.52% | 97.9만 |
|---|
| 2026.04.21 | ₩173,864 | ₩177,031 | ₩172,394 | ₩175,481 | +0.93% | 98.4만 |
|---|
| 2026.04.20 | ₩171,780 | ₩174,211 | ₩171,259 | ₩173,343 | +0.91% | 64만 |
|---|
| 2026.04.17 | ₩169,201 | ₩174,439 | ₩169,201 | ₩171,686 | +1.47% | 59만 |
|---|
| 2026.04.16 | ₩167,063 | ₩168,854 | ₩165,968 | ₩167,945 | +0.53% | 53.5만 |
|---|
| 2026.04.15 | ₩171,392 | ₩172,488 | ₩166,783 | ₩168,106 | -1.92% | 94.6만 |
|---|
| 2026.04.14 | ₩173,316 | ₩174,799 | ₩171,352 | ₩171,366 | -1.13% | 102.4만 |
|---|
| 2026.04.13 | ₩171,072 | ₩173,984 | ₩169,615 | ₩173,156 | +1.22% | 86.3만 |
|---|
| 2026.04.10 | ₩171,192 | ₩171,847 | ₩169,108 | ₩171,700 | +0.30% | 78.8만 |
|---|
| 2026.04.09 | ₩166,182 | ₩170,724 | ₩165,433 | ₩170,323 | +2.49% | 63.1만 |
|---|
| 2026.04.08 | ₩163,042 | ₩167,544 | ₩161,786 | ₩167,010 | +2.43% | 66만 |
|---|
| 2026.04.07 | ₩156,214 | ₩158,913 | ₩156,054 | ₩156,695 | +0.31% | 67.1만 |
|---|
| 2026.04.06 | ₩155,600 | ₩157,364 | ₩154,077 | ₩156,936 | +0.86% | 53.2만 |
|---|
| 2026.04.02 | ₩155,266 | ₩160,383 | ₩154,090 | ₩156,402 | +0.73% | 35.5만 |
|---|
| 2026.04.01 | ₩158,152 | ₩160,156 | ₩157,430 | ₩158,780 | +0.40% | 49.5만 |
|---|
| 2026.03.31 | ₩152,794 | ₩157,364 | ₩152,313 | ₩156,402 | +2.36% | 53.6만 |
|---|
| 2026.03.30 | ₩155,025 | ₩155,961 | ₩149,788 | ₩150,443 | -2.96% | 59.8만 |
|---|
| 2026.03.27 | ₩154,103 | ₩156,081 | ₩152,674 | ₩152,928 | -0.76% | 50.8만 |
|---|
| 2026.03.26 | ₩157,337 | ₩159,621 | ₩155,146 | ₩155,413 | -1.22% | 48.1만 |
|---|
| 2026.03.25 | ₩158,606 | ₩159,915 | ₩157,110 | ₩158,953 | +0.22% | 56.8만 |
|---|
| 2026.03.24 | ₩152,033 | ₩159,127 | ₩152,033 | ₩157,510 | +3.60% | 78.4만 |
|---|
| 2026.03.23 | ₩152,006 | ₩156,642 | ₩151,231 | ₩153,195 | +0.78% | 94.1만 |
|---|
| 2026.03.20 | ₩149,347 | ₩150,443 | ₩146,194 | ₩147,904 | -0.97% | 215.3만 |
|---|
| 2026.03.19 | ₩149,347 | ₩150,763 | ₩147,543 | ₩149,895 | +0.37% | 79만 |
|---|
| 2026.03.18 | ₩152,193 | ₩155,440 | ₩151,137 | ₩151,338 | -0.56% | 99.1만 |
|---|
| 2026.03.17 | ₩153,048 | ₩153,796 | ₩150,857 | ₩152,594 | -0.30% | 96.8만 |
|---|
| 2026.03.16 | ₩152,326 | ₩153,262 | ₩150,763 | ₩151,498 | -0.54% | 76만 |
|---|
| 2026.03.13 | ₩152,193 | ₩153,155 | ₩148,799 | ₩150,737 | -0.96% | 79.5만 |
|---|
| 2026.03.12 | ₩149,200 | ₩151,378 | ₩148,131 | ₩151,124 | +1.29% | 72.8만 |
|---|
| 2026.03.11 | ₩152,794 | ₩153,769 | ₩149,962 | ₩151,218 | -1.03% | 75.8만 |
|---|
| 2026.03.10 | ₩156,174 | ₩158,660 | ₩152,901 | ₩153,168 | -1.92% | 75.7만 |
|---|
| 2026.03.09 | ₩152,340 | ₩156,602 | ₩148,786 | ₩156,148 | +2.50% | 85.7만 |
|---|
| 2026.03.06 | ₩160,356 | ₩160,771 | ₩155,774 | ₩156,241 | -2.57% | 109.2만 |
|---|
| 2026.03.05 | ₩167,745 | ₩169,321 | ₩161,813 | ₩163,189 | -2.72% | 96.9만 |
|---|
| 2026.03.04 | ₩168,800 | ₩172,154 | ₩167,825 | ₩169,602 | +0.47% | 143.2만 |
|---|
| 2026.03.03 | ₩165,166 | ₩166,983 | ₩160,837 | ₩166,743 | +0.95% | 108.9만 |
|---|
| 2026.03.02 | ₩165,714 | ₩169,829 | ₩163,015 | ₩169,562 | +2.32% | 97.8만 |
|---|
| 2026.02.27 | ₩165,674 | ₩168,760 | ₩163,576 | ₩167,411 | +1.05% | 133.6만 |
|---|
| 2026.02.26 | ₩165,086 | ₩167,638 | ₩163,550 | ₩166,756 | +1.01% | 137만 |
|---|
| 2026.02.25 | ₩163,362 | ₩166,582 | ₩161,759 | ₩163,964 | +0.37% | 152.8만 |
|---|
| 2026.02.24 | ₩156,829 | ₩167,892 | ₩156,816 | ₩162,988 | +3.93% | 190.7만 |
|---|
| 2026.02.23 | ₩158,245 | ₩159,394 | ₩154,157 | ₩156,108 | -1.35% | 100.4만 |
|---|
| 2026.02.20 | ₩157,377 | ₩159,635 | ₩156,174 | ₩158,793 | +0.90% | 97.1만 |
|---|
| 2026.02.19 | ₩155,814 | ₩157,551 | ₩154,825 | ₩157,364 | +0.99% | 81만 |
|---|
| 2026.02.18 | ₩157,938 | ₩159,595 | ₩156,041 | ₩156,281 | -1.05% | 77.9만 |
|---|
| 2026.02.17 | ₩156,201 | ₩157,911 | ₩155,453 | ₩156,936 | +0.47% | 51.4만 |
|---|
| 2026.02.13 | ₩154,464 | ₩158,446 | ₩153,836 | ₩157,377 | +1.89% | 69.3만 |
|---|
| 2026.02.12 | ₩156,321 | ₩158,660 | ₩153,716 | ₩154,651 | -1.07% | 77.4만 |
|---|
| 2026.02.11 | ₩154,838 | ₩158,325 | ₩154,785 | ₩155,587 | +0.48% | 76.3만 |
|---|
| 2026.02.10 | ₩153,783 | ₩155,052 | ₩152,180 | ₩154,090 | +0.20% | 121.7만 |
|---|
| 2026.02.09 | ₩154,437 | ₩154,772 | ₩152,714 | ₩153,609 | -0.54% | 72만 |
|---|
| 2026.02.06 | ₩152,487 | ₩155,186 | ₩152,487 | ₩154,491 | +1.31% | 86.4만 |
|---|
| 2026.02.05 | ₩151,645 | ₩152,580 | ₩149,868 | ₩151,979 | +0.22% | 88.7만 |
|---|
| 2026.02.04 | ₩150,710 | ₩153,636 | ₩150,015 | ₩152,580 | +1.24% | 125.2만 |
|---|
| 2026.02.03 | ₩146,915 | ₩151,578 | ₩146,915 | ₩149,294 | +1.62% | 76.3만 |
|---|
| 2026.02.02 | ₩144,965 | ₩148,479 | ₩144,965 | ₩147,289 | +1.60% | 81.3만 |
|---|
| 2026.01.30 | ₩149,133 | ₩149,561 | ₩145,138 | ₩145,232 | -2.62% | 85.9만 |
|---|
| 2026.01.29 | ₩148,639 | ₩149,400 | ₩147,330 | ₩149,053 | +0.28% | 67.5만 |
|---|
| 2026.01.28 | ₩148,238 | ₩149,000 | ₩146,154 | ₩147,757 | -0.32% | 64.1만 |
|---|
| 2026.01.27 | ₩146,421 | ₩148,372 | ₩145,352 | ₩148,238 | +1.24% | 64.5만 |
|---|
| 2026.01.26 | ₩146,808 | ₩147,289 | ₩145,392 | ₩146,474 | -0.23% | 63.4만 |
|---|
| 2026.01.23 | ₩149,053 | ₩149,053 | ₩145,432 | ₩146,394 | -1.78% | 62.1만 |
|---|
| 2026.01.22 | ₩148,773 | ₩149,133 | ₩147,343 | ₩148,345 | -0.29% | 73.1만 |
|---|
| 2026.01.21 | ₩147,436 | ₩151,391 | ₩146,301 | ₩148,251 | +0.55% | 111.7만 |
|---|
| 2026.01.20 | ₩145,633 | ₩147,637 | ₩144,791 | ₩146,140 | +0.35% | 95.2만 |
|---|
| 2026.01.16 | ₩148,759 | ₩149,721 | ₩146,621 | ₩147,236 | -1.02% | 82.1만 |
|---|
| 2026.01.15 | ₩145,833 | ₩149,922 | ₩143,882 | ₩149,040 | +2.20% | 109.2만 |
|---|
| 2026.01.14 | ₩142,399 | ₩146,167 | ₩141,317 | ₩144,270 | +1.31% | 93.8만 |
|---|
| 2026.01.13 | ₩141,103 | ₩141,878 | ₩140,141 | ₩141,571 | +0.33% | 65.1만 |
|---|
| 2026.01.12 | ₩138,177 | ₩140,890 | ₩137,990 | ₩140,743 | +1.86% | 64.8만 |
|---|
| 2026.01.09 | ₩137,215 | ₩139,781 | ₩136,761 | ₩139,286 | +1.51% | 72.4만 |
|---|
| 2026.01.08 | ₩132,446 | ₩138,618 | ₩132,446 | ₩136,521 | +3.08% | 100.8만 |
|---|
| 2026.01.07 | ₩135,238 | ₩136,013 | ₩132,713 | ₩132,887 | -1.74% | 81.3만 |
|---|
| 2026.01.06 | ₩130,455 | ₩136,347 | ₩130,455 | ₩135,719 | +4.04% | 100.1만 |
|---|
| 2026.01.05 | ₩131,310 | ₩134,263 | ₩130,829 | ₩130,896 | -0.32% | 78.5만 |
|---|
| 2026.01.02 | ₩131,069 | ₩132,740 | ₩130,562 | ₩132,192 | +0.86% | 69.7만 |
|---|
| 2025.12.31 | ₩131,991 | ₩131,991 | ₩130,762 | ₩130,802 | -0.90% | 62.4만 |
|---|
| 2025.12.30 | ₩133,127 | ₩133,848 | ₩132,098 | ₩132,152 | -0.73% | 52.6만 |
|---|
| 2025.12.29 | ₩134,810 | ₩135,064 | ₩133,154 | ₩133,408 | -1.04% | 69.7만 |
|---|
| 2025.12.26 | ₩134,704 | ₩135,024 | ₩133,448 | ₩134,851 | +0.11% | 33.2만 |
|---|
| 2025.12.24 | ₩134,583 | ₩135,144 | ₩133,514 | ₩134,677 | +0.07% | 30.5만 |
|---|
| 2025.12.23 | ₩133,969 | ₩134,677 | ₩132,993 | ₩134,249 | +0.21% | 59.4만 |
|---|
| 2025.12.22 | ₩132,619 | ₩135,185 | ₩131,925 | ₩134,610 | +1.50% | 77.7만 |
|---|
| 2025.12.19 | ₩132,900 | ₩133,608 | ₩131,604 | ₩131,898 | -0.75% | 193.3만 |
|---|
| 2025.12.18 | ₩132,312 | ₩134,490 | ₩131,310 | ₩132,659 | +0.26% | 118.4만 |
|---|
| 2025.12.17 | ₩131,243 | ₩132,459 | ₩129,653 | ₩131,350 | +0.08% | 130.2만 |
|---|
| 2025.12.16 | ₩132,833 | ₩133,875 | ₩130,896 | ₩131,858 | -0.73% | 91.7만 |
|---|
| 2025.12.15 | ₩133,715 | ₩134,837 | ₩131,978 | ₩132,833 | -0.66% | 93.3만 |
|---|
| 2025.12.12 | ₩133,728 | ₩135,679 | ₩132,325 | ₩133,394 | -0.25% | 124만 |
|---|
| 2025.12.11 | ₩132,072 | ₩134,169 | ₩131,697 | ₩132,900 | +0.63% | 129.2만 |
|---|
| 2025.12.10 | ₩125,672 | ₩131,417 | ₩124,750 | ₩131,136 | +4.35% | 112.1만 |
|---|
| 2025.12.09 | ₩126,073 | ₩127,422 | ₩124,349 | ₩125,217 | -0.68% | 89.7만 |
|---|
| 2025.12.08 | ₩126,914 | ₩129,667 | ₩125,725 | ₩127,034 | +0.09% | 278.4만 |
|---|
| 2025.12.05 | ₩120,434 | ₩124,296 | ₩119,499 | ₩123,641 | +2.66% | 126.8만 |
|---|
| 2025.12.04 | ₩121,316 | ₩122,051 | ₩120,341 | ₩120,848 | -0.39% | 57.7만 |
|---|
| 2025.12.03 | ₩119,058 | ₩121,730 | ₩119,058 | ₩120,942 | +1.58% | 71만 |
|---|
| 2025.12.02 | ₩119,806 | ₩120,234 | ₩118,751 | ₩119,339 | -0.39% | 81.3만 |
|---|
| 2025.12.01 | ₩118,363 | ₩121,236 | ₩117,775 | ₩119,339 | +0.82% | 116.8만 |
|---|
| 2025.11.28 | ₩119,486 | ₩120,247 | ₩118,310 | ₩118,457 | -0.86% | 79만 |
|---|
| 2025.11.26 | ₩117,188 | ₩119,860 | ₩116,212 | ₩119,526 | +2.00% | 115.9만 |
|---|
| 2025.11.25 | ₩114,970 | ₩118,510 | ₩113,594 | ₩117,361 | +2.08% | 111.5만 |
|---|
| 2025.11.24 | ₩112,645 | ₩114,622 | ₩112,471 | ₩114,048 | +1.25% | 125.1만 |
|---|
| 2025.11.21 | ₩108,690 | ₩114,342 | ₩108,463 | ₩112,658 | +3.65% | 128.2만 |
|---|
| 2025.11.20 | ₩109,906 | ₩110,227 | ₩107,474 | ₩108,557 | -1.23% | 93.2만 |
|---|
| 2025.11.19 | ₩106,686 | ₩108,877 | ₩106,432 | ₩108,610 | +1.80% | 86.4만 |
|---|
| 2025.11.18 | ₩105,751 | ₩107,167 | ₩105,243 | ₩106,486 | +0.69% | 78.5만 |
|---|
| 2025.11.17 | ₩109,078 | ₩109,158 | ₩105,831 | ₩105,911 | -2.90% | 69.3만 |
|---|
| 2025.11.14 | ₩108,196 | ₩109,879 | ₩107,969 | ₩109,198 | +0.93% | 82.7만 |
|---|
| 2025.11.13 | ₩109,732 | ₩110,868 | ₩109,318 | ₩109,959 | +0.21% | 83.2만 |
|---|
| 2025.11.12 | ₩109,893 | ₩112,004 | ₩109,559 | ₩109,625 | -0.24% | 87.1만 |
|---|
| 2025.11.11 | ₩110,400 | ₩111,362 | ₩109,198 | ₩109,532 | -0.79% | 51.5만 |
|---|
| 2025.11.10 | ₩110,440 | ₩111,376 | ₩108,516 | ₩110,601 | +0.15% | 88.4만 |
|---|
| 2025.11.07 | ₩108,076 | ₩110,106 | ₩107,327 | ₩109,492 | +1.31% | 90.8만 |
|---|
| 2025.11.06 | ₩108,222 | ₩110,895 | ₩106,993 | ₩108,850 | +0.58% | 122.9만 |
|---|
| 2025.11.05 | ₩105,029 | ₩109,211 | ₩104,468 | ₩107,902 | +2.74% | 103.3만 |
|---|
| 2025.11.04 | ₩107,581 | ₩107,581 | ₩105,550 | ₩106,085 | -1.39% | 114.9만 |
|---|
| 2025.11.03 | ₩110,333 | ₩111,068 | ₩108,610 | ₩108,690 | -1.49% | 134.3만 |
|---|
| 2025.10.31 | ₩110,320 | ₩112,511 | ₩110,013 | ₩110,293 | -0.02% | 117만 |
|---|
| 2025.10.30 | ₩103,172 | ₩113,380 | ₩101,555 | ₩111,670 | +8.24% | 238.7만 |
|---|
| 2025.10.29 | ₩109,759 | ₩112,819 | ₩108,236 | ₩109,011 | -0.68% | 142.3만 |
|---|
| 2025.10.28 | ₩110,908 | ₩112,525 | ₩109,585 | ₩109,706 | -1.08% | 73.6만 |
|---|
| 2025.10.27 | ₩111,429 | ₩111,589 | ₩110,734 | ₩111,429 | 0.00% | 57.9만 |
|---|
| 2025.10.24 | ₩112,124 | ₩112,565 | ₩110,561 | ₩110,614 | -1.35% | 59.7만 |
|---|
| 2025.10.23 | ₩110,440 | ₩111,376 | ₩109,091 | ₩111,229 | +0.71% | 72.1만 |
|---|
| 2025.10.22 | ₩110,347 | ₩111,255 | ₩108,971 | ₩109,946 | -0.36% | 113만 |
|---|
| 2025.10.21 | ₩108,637 | ₩110,708 | ₩108,329 | ₩110,227 | +1.46% | 53.7만 |
|---|
| 2025.10.20 | ₩108,757 | ₩109,372 | ₩107,888 | ₩108,730 | -0.02% | 47.2만 |
|---|
| 2025.10.17 | ₩108,329 | ₩109,412 | ₩106,820 | ₩108,062 | -0.25% | 67.1만 |
|---|
| 2025.10.16 | ₩111,696 | ₩112,084 | ₩108,222 | ₩109,198 | -2.24% | 59.5만 |
|---|
| 2025.10.15 | ₩109,732 | ₩112,110 | ₩109,585 | ₩111,028 | +1.18% | 95.9만 |
|---|
| 2025.10.14 | ₩106,152 | ₩109,919 | ₩106,018 | ₩109,732 | +3.37% | 84.4만 |
|---|
| 2025.10.13 | ₩107,675 | ₩108,730 | ₩107,007 | ₩107,835 | +0.15% | 77.3만 |
|---|
| 2025.10.10 | ₩108,650 | ₩109,091 | ₩106,031 | ₩106,178 | -2.27% | 91만 |
|---|