시장 데이터를 불러오는 중
전체 종목
얼라이언트 에너지 과거 주가
Alliant Energy Corporation - Common Stock · LNT · NASDAQ
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alliant Energy Corporation - Common Stock · LNT · NASDAQ
주요 사업 분야는 발전 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩87,656 | ₩88,083 | ₩87,135 | ₩87,896 | +0.27% | 226.9만 |
| 2026.10.08 | ₩87,175 | ₩87,696 | ₩86,574 | ₩87,429 | +0.29% | 265.2만 |
| 2026.10.07 | ₩87,295 | ₩87,656 | ₩86,895 | ₩87,042 | -0.29% | 212.9만 |
| 2026.10.06 | ₩86,321 | ₩87,482 | ₩86,014 | ₩87,415 | +1.27% | 273.8만 |
| 2026.10.05 | ₩85,667 | ₩86,494 | ₩85,387 | ₩85,814 | +0.17% | 298.4만 |
| 2026.10.02 | ₩85,146 | ₩87,028 | ₩85,146 | ₩85,867 | +0.85% | 526만 |
| 2026.10.01 | ₩84,492 | ₩85,333 | ₩83,478 | ₩85,039 | +0.65% | 338.1만 |
| 2026.09.30 | ₩86,147 | ₩86,294 | ₩84,332 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,492 |
| -1.92% |
| 463.7만 |
| 2026.09.29 | ₩83,838 | ₩86,054 | ₩83,785 | ₩85,880 | +2.44% | 389만 |
|---|
| 2026.09.28 | ₩84,679 | ₩85,173 | ₩83,798 | ₩84,372 | -0.36% | 404만 |
|---|
| 2026.09.25 | ₩84,439 | ₩84,959 | ₩83,691 | ₩84,893 | +0.54% | 270.5만 |
|---|
| 2026.09.24 | ₩85,226 | ₩85,427 | ₩84,452 | ₩84,506 | -0.85% | 244.7만 |
|---|
| 2026.09.23 | ₩86,308 | ₩86,308 | ₩84,839 | ₩85,013 | -1.50% | 295.2만 |
|---|
| 2026.09.22 | ₩86,735 | ₩87,202 | ₩86,187 | ₩86,254 | -0.55% | 221.1만 |
|---|
| 2026.09.21 | ₩87,589 | ₩87,696 | ₩86,441 | ₩86,721 | -0.99% | 306.4만 |
|---|
| 2026.09.18 | ₩88,764 | ₩88,764 | ₩87,509 | ₩87,576 | -1.34% | 393.6만 |
|---|
| 2026.09.17 | ₩88,403 | ₩89,097 | ₩88,163 | ₩88,950 | +0.62% | 222.2만 |
|---|
| 2026.09.16 | ₩88,523 | ₩89,071 | ₩87,829 | ₩88,243 | -0.32% | 190.8만 |
|---|
| 2026.09.15 | ₩89,498 | ₩89,604 | ₩87,976 | ₩88,083 | -1.58% | 146.9만 |
|---|
| 2026.09.14 | ₩89,831 | ₩90,379 | ₩89,084 | ₩89,324 | -0.56% | 183.7만 |
|---|
| 2026.09.11 | ₩90,499 | ₩90,499 | ₩89,471 | ₩89,778 | -0.80% | 195만 |
|---|
| 2026.09.10 | ₩90,619 | ₩91,340 | ₩89,645 | ₩89,765 | -0.94% | 186.3만 |
|---|
| 2026.09.09 | ₩91,567 | ₩92,060 | ₩89,992 | ₩90,579 | -1.08% | 182.2만 |
|---|
| 2026.09.08 | ₩90,579 | ₩92,154 | ₩90,579 | ₩91,580 | +1.11% | 204.5만 |
|---|
| 2026.09.04 | ₩90,192 | ₩91,487 | ₩90,018 | ₩90,726 | +0.59% | 185만 |
|---|
| 2026.09.03 | ₩90,672 | ₩91,353 | ₩90,325 | ₩90,766 | +0.10% | 234.6만 |
|---|
| 2026.09.02 | ₩90,606 | ₩90,926 | ₩89,725 | ₩90,419 | -0.21% | 229.3만 |
|---|
| 2026.09.01 | ₩90,739 | ₩91,540 | ₩90,165 | ₩90,659 | -0.09% | 284.4만 |
|---|
| 2026.08.31 | ₩90,245 | ₩91,206 | ₩89,938 | ₩90,739 | +0.55% | 236만 |
|---|
| 2026.08.28 | ₩91,553 | ₩91,740 | ₩90,405 | ₩90,806 | -0.82% | 204.9만 |
|---|
| 2026.08.27 | ₩91,180 | ₩91,446 | ₩90,632 | ₩91,046 | -0.15% | 150.8만 |
|---|
| 2026.08.26 | ₩91,220 | ₩92,354 | ₩90,993 | ₩91,994 | +0.85% | 170.7만 |
|---|
| 2026.08.25 | ₩91,433 | ₩91,673 | ₩90,953 | ₩91,220 | -0.23% | 138.1만 |
|---|
| 2026.08.24 | ₩90,779 | ₩91,433 | ₩90,339 | ₩91,326 | +0.60% | 182.3만 |
|---|
| 2026.08.21 | ₩93,115 | ₩94,116 | ₩90,512 | ₩90,579 | -2.72% | 195.6만 |
|---|
| 2026.08.20 | ₩93,168 | ₩94,223 | ₩92,674 | ₩92,715 | -0.49% | 176.5만 |
|---|
| 2026.08.19 | ₩94,076 | ₩94,290 | ₩93,222 | ₩93,636 | -0.47% | 193.6만 |
|---|
| 2026.08.18 | ₩95,104 | ₩95,384 | ₩93,369 | ₩93,409 | -1.78% | 201.8만 |
|---|
| 2026.08.17 | ₩93,636 | ₩94,023 | ₩93,128 | ₩93,902 | +0.29% | 205.8만 |
|---|
| 2026.08.14 | ₩93,449 | ₩94,463 | ₩93,422 | ₩94,236 | +0.84% | 161만 |
|---|
| 2026.08.13 | ₩94,049 | ₩94,463 | ₩93,636 | ₩93,702 | -0.37% | 325.6만 |
|---|
| 2026.08.12 | ₩92,034 | ₩94,049 | ₩91,847 | ₩93,756 | +1.87% | 565.2만 |
|---|
| 2026.08.11 | ₩90,846 | ₩91,794 | ₩90,152 | ₩91,540 | +0.76% | 291.6만 |
|---|
| 2026.08.10 | ₩92,835 | ₩92,835 | ₩90,686 | ₩91,046 | -1.93% | 275만 |
|---|
| 2026.08.07 | ₩92,648 | ₩93,248 | ₩91,954 | ₩92,594 | -0.06% | 215.2만 |
|---|
| 2026.08.06 | ₩94,837 | ₩94,837 | ₩92,181 | ₩92,795 | -2.15% | 200만 |
|---|
| 2026.08.05 | ₩94,276 | ₩94,276 | ₩92,608 | ₩93,702 | -0.61% | 256.1만 |
|---|
| 2026.08.04 | ₩94,837 | ₩95,050 | ₩93,742 | ₩94,316 | -0.55% | 336.5만 |
|---|
| 2026.08.03 | ₩94,383 | ₩95,611 | ₩93,622 | ₩95,130 | +0.79% | 330.4만 |
|---|
| 2026.07.31 | ₩94,049 | ₩94,957 | ₩93,329 | ₩94,476 | +0.45% | 324만 |
|---|
| 2026.07.30 | ₩96,332 | ₩96,492 | ₩94,356 | ₩94,623 | -1.77% | 316.5만 |
|---|
| 2026.07.29 | ₩98,935 | ₩99,188 | ₩95,704 | ₩96,105 | -2.86% | 341.9만 |
|---|
| 2026.07.28 | ₩99,909 | ₩100,523 | ₩98,494 | ₩98,494 | -1.42% | 209.9만 |
|---|
| 2026.07.27 | ₩99,629 | ₩100,336 | ₩98,414 | ₩98,681 | -0.95% | 214만 |
|---|
| 2026.07.24 | ₩99,802 | ₩100,697 | ₩99,615 | ₩100,029 | +0.23% | 195.8만 |
|---|
| 2026.07.23 | ₩98,120 | ₩99,842 | ₩98,107 | ₩99,335 | +1.24% | 178.5만 |
|---|
| 2026.07.22 | ₩98,614 | ₩99,228 | ₩97,987 | ₩98,801 | +0.19% | 212.7만 |
|---|
| 2026.07.21 | ₩98,721 | ₩98,895 | ₩96,585 | ₩97,586 | -1.15% | 361.8만 |
|---|
| 2026.07.20 | ₩100,123 | ₩101,030 | ₩98,561 | ₩98,721 | -1.40% | 219.3만 |
|---|
| 2026.07.17 | ₩102,725 | ₩102,926 | ₩99,615 | ₩99,869 | -2.78% | 202만 |
|---|
| 2026.07.16 | ₩99,962 | ₩101,297 | ₩99,562 | ₩101,110 | +1.15% | 307.2만 |
|---|
| 2026.07.15 | ₩101,497 | ₩101,791 | ₩99,362 | ₩99,509 | -1.96% | 317.2만 |
|---|
| 2026.07.14 | ₩102,859 | ₩103,379 | ₩101,684 | ₩101,858 | -0.97% | 179.6만 |
|---|
| 2026.07.13 | ₩102,258 | ₩103,179 | ₩101,951 | ₩102,285 | +0.03% | 227.9만 |
|---|
| 2026.07.10 | ₩101,084 | ₩102,272 | ₩101,044 | ₩101,978 | +0.88% | 168.1만 |
|---|
| 2026.07.09 | ₩101,938 | ₩102,512 | ₩100,870 | ₩101,044 | -0.88% | 137.2만 |
|---|
| 2026.07.08 | ₩103,767 | ₩103,847 | ₩101,711 | ₩101,938 | -1.76% | 285.7만 |
|---|
| 2026.07.07 | ₩103,259 | ₩105,195 | ₩102,418 | ₩103,646 | +0.37% | 199.4만 |
|---|
| 2026.07.06 | ₩103,900 | ₩104,100 | ₩101,965 | ₩102,218 | -1.62% | 225만 |
|---|
| 2026.07.02 | ₩101,751 | ₩104,394 | ₩101,484 | ₩104,154 | +2.36% | 256.3만 |
|---|
| 2026.07.01 | ₩101,444 | ₩101,764 | ₩100,817 | ₩101,164 | -0.28% | 222.1만 |
|---|
| 2026.06.30 | ₩102,792 | ₩102,952 | ₩101,644 | ₩101,831 | -0.93% | 238.9만 |
|---|
| 2026.06.29 | ₩103,006 | ₩103,246 | ₩102,352 | ₩103,019 | +0.01% | 242.8만 |
|---|
| 2026.06.26 | ₩102,151 | ₩103,259 | ₩101,885 | ₩103,113 | +0.94% | 292.1만 |
|---|
| 2026.06.25 | ₩101,204 | ₩102,245 | ₩100,550 | ₩101,698 | +0.49% | 274.5만 |
|---|
| 2026.06.24 | ₩100,096 | ₩101,030 | ₩99,469 | ₩100,897 | +0.80% | 249.6만 |
|---|
| 2026.06.23 | ₩98,307 | ₩99,655 | ₩97,640 | ₩99,535 | +1.25% | 322.3만 |
|---|
| 2026.06.22 | ₩97,346 | ₩98,774 | ₩97,186 | ₩97,720 | +0.38% | 271.2만 |
|---|
| 2026.06.18 | ₩98,267 | ₩98,387 | ₩96,812 | ₩97,440 | -0.84% | 427.2만 |
|---|
| 2026.06.17 | ₩97,853 | ₩98,654 | ₩96,919 | ₩97,199 | -0.67% | 335.2만 |
|---|
| 2026.06.16 | ₩98,427 | ₩99,522 | ₩98,107 | ₩98,561 | +0.14% | 242.7만 |
|---|
| 2026.06.15 | ₩97,226 | ₩98,427 | ₩96,425 | ₩98,174 | +0.97% | 155.2만 |
|---|
| 2026.06.12 | ₩97,213 | ₩98,000 | ₩97,146 | ₩97,586 | +0.38% | 155.4만 |
|---|
| 2026.06.11 | ₩97,813 | ₩98,427 | ₩96,826 | ₩96,932 | -0.90% | 228.4만 |
|---|
| 2026.06.10 | ₩97,346 | ₩98,267 | ₩96,812 | ₩97,440 | +0.10% | 294.5만 |
|---|
| 2026.06.09 | ₩95,691 | ₩97,186 | ₩95,251 | ₩96,599 | +0.95% | 268.7만 |
|---|
| 2026.06.08 | ₩96,946 | ₩97,627 | ₩95,598 | ₩95,718 | -1.27% | 288.9만 |
|---|
| 2026.06.05 | ₩95,518 | ₩97,760 | ₩95,504 | ₩97,266 | +1.83% | 277.6만 |
|---|
| 2026.06.04 | ₩95,437 | ₩95,664 | ₩93,822 | ₩95,291 | -0.15% | 172.1만 |
|---|
| 2026.06.03 | ₩94,864 | ₩96,372 | ₩94,450 | ₩94,490 | -0.39% | 306.3만 |
|---|
| 2026.06.02 | ₩93,302 | ₩95,264 | ₩93,115 | ₩94,717 | +1.52% | 243.2만 |
|---|
| 2026.06.01 | ₩94,637 | ₩94,877 | ₩92,848 | ₩92,861 | -1.88% | 219.8만 |
|---|
| 2026.05.29 | ₩96,332 | ₩96,479 | ₩95,291 | ₩95,584 | -0.78% | 300.2만 |
|---|
| 2026.05.28 | ₩98,441 | ₩98,588 | ₩95,985 | ₩96,332 | -2.14% | 226만 |
|---|
| 2026.05.27 | ₩98,120 | ₩98,774 | ₩97,586 | ₩98,441 | +0.33% | 212.7만 |
|---|
| 2026.05.26 | ₩99,081 | ₩99,669 | ₩98,027 | ₩98,347 | -0.74% | 144만 |
|---|
| 2026.05.22 | ₩97,813 | ₩98,868 | ₩97,506 | ₩98,708 | +0.91% | 195.1만 |
|---|
| 2026.05.21 | ₩96,559 | ₩98,200 | ₩96,519 | ₩97,813 | +1.30% | 298.9만 |
|---|
| 2026.05.20 | ₩97,747 | ₩98,200 | ₩96,679 | ₩96,772 | -1.00% | 272.9만 |
|---|
| 2026.05.19 | ₩96,105 | ₩97,613 | ₩95,718 | ₩97,440 | +1.39% | 283.2만 |
|---|
| 2026.05.18 | ₩95,411 | ₩96,305 | ₩95,037 | ₩96,225 | +0.85% | 211.4만 |
|---|
| 2026.05.15 | ₩96,706 | ₩96,706 | ₩94,623 | ₩94,637 | -2.14% | 262.7만 |
|---|
| 2026.05.14 | ₩96,799 | ₩97,239 | ₩96,225 | ₩96,706 | -0.10% | 155.8만 |
|---|
| 2026.05.13 | ₩96,185 | ₩97,079 | ₩95,691 | ₩96,505 | +0.33% | 259만 |
|---|
| 2026.05.12 | ₩96,772 | ₩97,360 | ₩95,731 | ₩96,892 | +0.12% | 345.9만 |
|---|
| 2026.05.11 | ₩96,292 | ₩97,119 | ₩96,185 | ₩96,732 | +0.46% | 167.2만 |
|---|
| 2026.05.08 | ₩96,078 | ₩96,465 | ₩95,384 | ₩95,785 | -0.31% | 258.3만 |
|---|
| 2026.05.07 | ₩96,158 | ₩96,452 | ₩95,411 | ₩95,691 | -0.49% | 291.5만 |
|---|
| 2026.05.06 | ₩97,533 | ₩98,134 | ₩96,252 | ₩96,519 | -1.04% | 293.3만 |
|---|
| 2026.05.05 | ₩98,200 | ₩98,654 | ₩97,186 | ₩97,533 | -0.68% | 341.7만 |
|---|
| 2026.05.04 | ₩97,987 | ₩98,988 | ₩97,026 | ₩98,347 | +0.37% | 343.5만 |
|---|
| 2026.05.01 | ₩98,014 | ₩101,124 | ₩96,892 | ₩98,855 | +0.86% | 434.4만 |
|---|
| 2026.04.30 | ₩95,464 | ₩98,387 | ₩95,464 | ₩98,014 | +2.67% | 393.5만 |
|---|
| 2026.04.29 | ₩96,719 | ₩96,892 | ₩95,691 | ₩96,105 | -0.63% | 177.6만 |
|---|
| 2026.04.28 | ₩96,999 | ₩97,707 | ₩96,465 | ₩96,719 | -0.29% | 172.6만 |
|---|
| 2026.04.27 | ₩96,519 | ₩97,266 | ₩96,372 | ₩96,665 | +0.15% | 141.3만 |
|---|
| 2026.04.24 | ₩96,599 | ₩97,159 | ₩96,078 | ₩96,519 | -0.08% | 206.5만 |
|---|
| 2026.04.23 | ₩95,504 | ₩97,253 | ₩95,371 | ₩96,946 | +1.51% | 209.7만 |
|---|
| 2026.04.22 | ₩95,571 | ₩96,132 | ₩94,250 | ₩94,717 | -0.89% | 185.2만 |
|---|
| 2026.04.21 | ₩96,839 | ₩97,800 | ₩94,904 | ₩94,957 | -1.94% | 190.5만 |
|---|
| 2026.04.20 | ₩97,039 | ₩97,867 | ₩96,465 | ₩96,639 | -0.41% | 172.2만 |
|---|
| 2026.04.17 | ₩96,732 | ₩97,333 | ₩95,744 | ₩97,213 | +0.50% | 178.5만 |
|---|
| 2026.04.16 | ₩96,011 | ₩97,213 | ₩95,958 | ₩97,133 | +1.17% | 213만 |
|---|
| 2026.04.15 | ₩96,092 | ₩96,612 | ₩95,264 | ₩96,345 | +0.26% | 208.3만 |
|---|
| 2026.04.14 | ₩96,786 | ₩96,799 | ₩95,638 | ₩96,505 | -0.29% | 150.1만 |
|---|
| 2026.04.13 | ₩97,627 | ₩97,907 | ₩96,078 | ₩96,786 | -0.86% | 182.3만 |
|---|
| 2026.04.10 | ₩97,974 | ₩98,481 | ₩97,266 | ₩97,573 | -0.41% | 203.6만 |
|---|
| 2026.04.09 | ₩97,426 | ₩99,308 | ₩97,346 | ₩98,401 | +1.00% | 173.1만 |
|---|
| 2026.04.08 | ₩96,452 | ₩97,440 | ₩95,518 | ₩97,426 | +1.01% | 153.7만 |
|---|
| 2026.04.07 | ₩96,238 | ₩97,627 | ₩96,238 | ₩96,972 | +0.76% | 153.8만 |
|---|
| 2026.04.06 | ₩96,772 | ₩97,426 | ₩96,559 | ₩96,706 | -0.07% | 134.6만 |
|---|
| 2026.04.02 | ₩96,292 | ₩97,426 | ₩95,958 | ₩97,239 | +0.98% | 166.8만 |
|---|
| 2026.04.01 | ₩95,251 | ₩96,572 | ₩95,197 | ₩96,025 | +0.81% | 182.3만 |
|---|
| 2026.03.31 | ₩95,504 | ₩95,891 | ₩94,183 | ₩95,785 | +0.29% | 237.7만 |
|---|
| 2026.03.30 | ₩95,451 | ₩95,851 | ₩94,904 | ₩95,424 | -0.03% | 178.1만 |
|---|
| 2026.03.27 | ₩93,889 | ₩95,104 | ₩93,502 | ₩94,129 | +0.26% | 205.7만 |
|---|
| 2026.03.26 | ₩93,128 | ₩94,076 | ₩92,941 | ₩93,782 | +0.70% | 134.2만 |
|---|
| 2026.03.25 | ₩93,435 | ₩93,943 | ₩92,755 | ₩93,128 | -0.33% | 133.4만 |
|---|
| 2026.03.24 | ₩92,007 | ₩94,036 | ₩91,914 | ₩92,981 | +1.06% | 168.1만 |
|---|
| 2026.03.23 | ₩93,302 | ₩93,302 | ₩91,713 | ₩92,327 | -1.04% | 315.1만 |
|---|
| 2026.03.20 | ₩94,823 | ₩95,518 | ₩90,913 | ₩91,713 | -3.28% | 445.7만 |
|---|
| 2026.03.19 | ₩95,811 | ₩96,412 | ₩94,236 | ₩95,197 | -0.64% | 196.2만 |
|---|
| 2026.03.18 | ₩96,465 | ₩96,572 | ₩95,731 | ₩95,785 | -0.71% | 180.3만 |
|---|
| 2026.03.17 | ₩97,893 | ₩97,920 | ₩96,732 | ₩96,946 | -0.97% | 136.9만 |
|---|
| 2026.03.16 | ₩97,987 | ₩97,987 | ₩97,053 | ₩97,480 | -0.52% | 170.5만 |
|---|
| 2026.03.13 | ₩96,519 | ₩97,386 | ₩96,292 | ₩97,159 | +0.66% | 168만 |
|---|
| 2026.03.12 | ₩94,223 | ₩96,599 | ₩94,223 | ₩95,531 | +1.39% | 250.4만 |
|---|
| 2026.03.11 | ₩95,024 | ₩95,598 | ₩94,263 | ₩94,516 | -0.53% | 227.1만 |
|---|
| 2026.03.10 | ₩95,077 | ₩95,931 | ₩94,637 | ₩94,823 | -0.27% | 215만 |
|---|
| 2026.03.09 | ₩95,504 | ₩95,771 | ₩94,330 | ₩95,584 | +0.08% | 214.4만 |
|---|
| 2026.03.06 | ₩94,837 | ₩95,798 | ₩94,503 | ₩95,504 | +0.70% | 221.3만 |
|---|
| 2026.03.05 | ₩95,785 | ₩96,358 | ₩94,663 | ₩95,224 | -0.59% | 267.2만 |
|---|
| 2026.03.04 | ₩96,145 | ₩96,679 | ₩95,264 | ₩96,505 | +0.37% | 185.8만 |
|---|
| 2026.03.03 | ₩95,451 | ₩96,972 | ₩94,503 | ₩96,412 | +1.01% | 279.6만 |
|---|
| 2026.03.02 | ₩96,238 | ₩96,946 | ₩95,931 | ₩96,545 | +0.32% | 298만 |
|---|
| 2026.02.27 | ₩95,651 | ₩96,639 | ₩95,344 | ₩96,559 | +0.95% | 565만 |
|---|
| 2026.02.26 | ₩95,504 | ₩95,945 | ₩94,770 | ₩95,371 | -0.14% | 793.1만 |
|---|
| 2026.02.25 | ₩95,905 | ₩96,425 | ₩93,929 | ₩95,117 | -0.82% | 310.7만 |
|---|
| 2026.02.24 | ₩96,038 | ₩96,238 | ₩94,330 | ₩95,611 | -0.44% | 291.1만 |
|---|
| 2026.02.23 | ₩95,277 | ₩96,372 | ₩95,077 | ₩95,985 | +0.74% | 394.3만 |
|---|
| 2026.02.20 | ₩95,331 | ₩95,624 | ₩93,435 | ₩94,783 | -0.57% | 401.5만 |
|---|
| 2026.02.19 | ₩93,155 | ₩94,169 | ₩93,102 | ₩93,449 | +0.32% | 334.2만 |
|---|
| 2026.02.18 | ₩94,904 | ₩95,197 | ₩92,768 | ₩92,808 | -2.21% | 279.9만 |
|---|
| 2026.02.17 | ₩95,878 | ₩96,452 | ₩94,730 | ₩94,904 | -1.02% | 272.6만 |
|---|
| 2026.02.13 | ₩92,981 | ₩95,277 | ₩92,981 | ₩95,024 | +2.20% | 276.2만 |
|---|
| 2026.02.12 | ₩91,687 | ₩93,782 | ₩91,620 | ₩93,008 | +1.44% | 309.3만 |
|---|
| 2026.02.11 | ₩90,806 | ₩91,406 | ₩90,339 | ₩91,073 | +0.29% | 164.3만 |
|---|
| 2026.02.10 | ₩89,631 | ₩91,580 | ₩89,284 | ₩90,779 | +1.28% | 249.8만 |
|---|
| 2026.02.09 | ₩88,804 | ₩89,404 | ₩88,296 | ₩89,297 | +0.56% | 170.7만 |
|---|
| 2026.02.06 | ₩90,138 | ₩90,138 | ₩88,203 | ₩89,017 | -1.24% | 480.7만 |
|---|
| 2026.02.05 | ₩89,698 | ₩90,178 | ₩88,830 | ₩89,204 | -0.55% | 323.3만 |
|---|
| 2026.02.04 | ₩89,324 | ₩89,858 | ₩88,870 | ₩89,097 | -0.25% | 370.7만 |
|---|
| 2026.02.03 | ₩86,922 | ₩88,857 | ₩86,922 | ₩88,804 | +2.17% | 309.8만 |
|---|
| 2026.02.02 | ₩87,976 | ₩88,403 | ₩86,668 | ₩86,908 | -1.21% | 297.6만 |
|---|
| 2026.01.30 | ₩87,669 | ₩88,029 | ₩87,028 | ₩87,976 | +0.35% | 267.8만 |
|---|
| 2026.01.29 | ₩88,443 | ₩89,351 | ₩87,736 | ₩88,537 | +0.11% | 458.7만 |
|---|
| 2026.01.28 | ₩89,685 | ₩90,098 | ₩88,336 | ₩88,443 | -1.38% | 320.4만 |
|---|
| 2026.01.27 | ₩89,257 | ₩90,218 | ₩89,164 | ₩89,685 | +0.48% | 186만 |
|---|
| 2026.01.26 | ₩89,231 | ₩90,192 | ₩89,017 | ₩89,444 | +0.24% | 184.2만 |
|---|
| 2026.01.23 | ₩89,097 | ₩89,244 | ₩87,923 | ₩89,204 | +0.12% | 239.5만 |
|---|
| 2026.01.22 | ₩89,978 | ₩90,312 | ₩88,817 | ₩89,257 | -0.80% | 187만 |
|---|
| 2026.01.21 | ₩90,419 | ₩90,499 | ₩89,217 | ₩90,018 | -0.44% | 283.8만 |
|---|
| 2026.01.20 | ₩90,152 | ₩90,152 | ₩88,990 | ₩89,805 | -0.38% | 190.2만 |
|---|
| 2026.01.16 | ₩89,124 | ₩90,272 | ₩88,817 | ₩89,885 | +0.85% | 208.4만 |
|---|
| 2026.01.15 | ₩89,498 | ₩89,871 | ₩88,937 | ₩89,511 | +0.01% | 214.7만 |
|---|
| 2026.01.14 | ₩88,323 | ₩89,458 | ₩88,323 | ₩89,244 | +1.04% | 196.2만 |
|---|
| 2026.01.13 | ₩87,843 | ₩88,537 | ₩87,082 | ₩88,323 | +0.55% | 257.1만 |
|---|
| 2026.01.12 | ₩86,788 | ₩87,362 | ₩86,494 | ₩86,988 | +0.23% | 178.4만 |
|---|
| 2026.01.09 | ₩87,255 | ₩88,216 | ₩86,761 | ₩86,788 | -0.54% | 205만 |
|---|
| 2026.01.08 | ₩86,267 | ₩87,509 | ₩86,227 | ₩87,495 | +1.42% | 253.4만 |
|---|
| 2026.01.07 | ₩87,429 | ₩87,536 | ₩85,880 | ₩86,227 | -1.37% | 259.7만 |
|---|
| 2026.01.06 | ₩86,628 | ₩87,389 | ₩86,428 | ₩87,269 | +0.74% | 159.5만 |
|---|
| 2026.01.05 | ₩87,095 | ₩87,389 | ₩85,253 | ₩86,628 | -0.54% | 257.1만 |
|---|
| 2026.01.02 | ₩86,775 | ₩88,136 | ₩86,281 | ₩87,549 | +0.89% | 135.4만 |
|---|
| 2025.12.31 | ₩87,455 | ₩87,589 | ₩86,761 | ₩86,775 | -0.78% | 113.3만 |
|---|
| 2025.12.30 | ₩87,322 | ₩87,642 | ₩87,122 | ₩87,322 | 0.00% | 85.5만 |
|---|
| 2025.12.29 | ₩87,309 | ₩87,736 | ₩87,068 | ₩87,322 | +0.02% | 108.1만 |
|---|
| 2025.12.26 | ₩87,242 | ₩87,269 | ₩86,721 | ₩87,082 | -0.18% | 100.4만 |
|---|
| 2025.12.24 | ₩86,962 | ₩87,402 | ₩86,735 | ₩87,362 | +0.46% | 71.9만 |
|---|
| 2025.12.23 | ₩86,815 | ₩87,202 | ₩86,494 | ₩87,108 | +0.34% | 152.6만 |
|---|
| 2025.12.22 | ₩86,067 | ₩86,962 | ₩85,827 | ₩86,801 | +0.85% | 213.2만 |
|---|
| 2025.12.19 | ₩87,322 | ₩87,696 | ₩86,134 | ₩86,267 | -1.21% | 387.8만 |
|---|
| 2025.12.18 | ₩87,562 | ₩88,150 | ₩87,522 | ₩87,682 | +0.14% | 161.1만 |
|---|
| 2025.12.17 | ₩86,922 | ₩87,656 | ₩86,588 | ₩87,402 | +0.55% | 219.8만 |
|---|
| 2025.12.16 | ₩87,883 | ₩87,949 | ₩86,775 | ₩87,108 | -0.88% | 145.7만 |
|---|
| 2025.12.15 | ₩87,562 | ₩87,816 | ₩86,948 | ₩87,602 | +0.05% | 174.4만 |
|---|
| 2025.12.12 | ₩87,162 | ₩87,549 | ₩86,881 | ₩87,202 | +0.05% | 153만 |
|---|
| 2025.12.11 | ₩86,775 | ₩87,642 | ₩86,494 | ₩86,668 | -0.12% | 138.9만 |
|---|
| 2025.12.10 | ₩86,761 | ₩87,495 | ₩86,214 | ₩86,508 | -0.29% | 333.9만 |
|---|
| 2025.12.09 | ₩86,721 | ₩87,362 | ₩86,388 | ₩86,615 | -0.12% | 129.7만 |
|---|
| 2025.12.08 | ₩87,429 | ₩87,656 | ₩86,361 | ₩86,468 | -1.10% | 192.1만 |
|---|
| 2025.12.05 | ₩87,722 | ₩87,949 | ₩87,095 | ₩87,429 | -0.33% | 130.7만 |
|---|
| 2025.12.04 | ₩88,256 | ₩88,870 | ₩87,402 | ₩87,709 | -0.62% | 279.5만 |
|---|
| 2025.12.03 | ₩88,884 | ₩89,017 | ₩87,896 | ₩88,603 | -0.32% | 233.7만 |
|---|
| 2025.12.02 | ₩90,379 | ₩90,379 | ₩88,790 | ₩88,804 | -1.74% | 186.8만 |
|---|
| 2025.12.01 | ₩92,394 | ₩92,661 | ₩90,138 | ₩90,232 | -2.34% | 217.8만 |
|---|
| 2025.11.28 | ₩92,701 | ₩92,888 | ₩92,314 | ₩92,728 | +0.03% | 95.1만 |
|---|
| 2025.11.26 | ₩91,673 | ₩92,514 | ₩91,567 | ₩92,341 | +0.73% | 157.9만 |
|---|
| 2025.11.25 | ₩91,460 | ₩91,900 | ₩90,592 | ₩91,406 | -0.06% | 156.2만 |
|---|
| 2025.11.24 | ₩91,126 | ₩91,500 | ₩90,285 | ₩91,313 | +0.21% | 200.5만 |
|---|
| 2025.11.21 | ₩90,259 | ₩91,393 | ₩89,978 | ₩91,126 | +0.96% | 222.5만 |
|---|
| 2025.11.20 | ₩90,152 | ₩90,726 | ₩89,871 | ₩90,058 | -0.10% | 262.5만 |
|---|
| 2025.11.19 | ₩90,792 | ₩90,886 | ₩89,564 | ₩89,725 | -1.18% | 178.4만 |
|---|
| 2025.11.18 | ₩91,340 | ₩91,820 | ₩90,552 | ₩90,886 | -0.50% | 199.9만 |
|---|
| 2025.11.17 | ₩90,125 | ₩91,166 | ₩90,045 | ₩90,899 | +0.86% | 162만 |
|---|
| 2025.11.14 | ₩90,112 | ₩90,419 | ₩89,564 | ₩89,871 | -0.27% | 145.2만 |
|---|
| 2025.11.13 | ₩90,806 | ₩91,113 | ₩89,831 | ₩89,992 | -0.90% | 177.2만 |
|---|
| 2025.11.12 | ₩90,712 | ₩91,366 | ₩90,459 | ₩90,953 | +0.26% | 189.6만 |
|---|
| 2025.11.11 | ₩89,885 | ₩90,899 | ₩89,578 | ₩90,792 | +1.01% | 251.5만 |
|---|
| 2025.11.10 | ₩89,685 | ₩90,032 | ₩88,950 | ₩89,378 | -0.34% | 187.9만 |
|---|
| 2025.11.07 | ₩89,137 | ₩91,086 | ₩87,802 | ₩89,885 | +0.84% | 514.6만 |
|---|
| 2025.11.06 | ₩89,111 | ₩90,058 | ₩89,030 | ₩89,084 | -0.03% | 214.3만 |
|---|
| 2025.11.05 | ₩88,777 | ₩89,671 | ₩88,630 | ₩89,231 | +0.51% | 261.1만 |
|---|
| 2025.11.04 | ₩89,124 | ₩89,151 | ₩88,363 | ₩88,884 | -0.27% | 332.6만 |
|---|
| 2025.11.03 | ₩88,590 | ₩89,004 | ₩88,003 | ₩88,723 | +0.15% | 296.8만 |
|---|
| 2025.10.31 | ₩89,898 | ₩89,898 | ₩88,977 | ₩89,191 | -0.79% | 211.4만 |
|---|
| 2025.10.30 | ₩90,525 | ₩91,420 | ₩90,445 | ₩90,672 | +0.16% | 219.1만 |
|---|
| 2025.10.29 | ₩90,646 | ₩91,086 | ₩90,138 | ₩90,485 | -0.18% | 276.9만 |
|---|
| 2025.10.28 | ₩91,713 | ₩91,887 | ₩90,419 | ₩90,739 | -1.06% | 234.3만 |
|---|
| 2025.10.27 | ₩91,994 | ₩92,488 | ₩90,819 | ₩91,914 | -0.09% | 167.4만 |
|---|
| 2025.10.24 | ₩92,554 | ₩93,102 | ₩91,980 | ₩92,060 | -0.53% | 336.4만 |
|---|
| 2025.10.23 | ₩91,940 | ₩92,141 | ₩90,806 | ₩91,567 | -0.41% | 338.2만 |
|---|
| 2025.10.22 | ₩91,487 | ₩91,794 | ₩90,899 | ₩91,513 | +0.03% | 201.7만 |
|---|
| 2025.10.21 | ₩91,553 | ₩92,034 | ₩90,485 | ₩91,059 | -0.54% | 176.6만 |
|---|
| 2025.10.20 | ₩91,366 | ₩91,660 | ₩90,846 | ₩91,553 | +0.20% | 156.3만 |
|---|
| 2025.10.17 | ₩90,832 | ₩91,126 | ₩90,405 | ₩90,859 | +0.03% | 205.3만 |
|---|
| 2025.10.16 | ₩91,380 | ₩92,314 | ₩90,045 | ₩90,232 | -1.26% | 232.3만 |
|---|
| 2025.10.15 | ₩91,313 | ₩91,834 | ₩91,166 | ₩91,607 | +0.32% | 170.7만 |
|---|
| 2025.10.14 | ₩90,819 | ₩91,580 | ₩90,472 | ₩91,206 | +0.43% | 181.7만 |
|---|
| 2025.10.13 | ₩90,285 | ₩91,086 | ₩89,858 | ₩90,312 | +0.03% | 144.9만 |
|---|
| 2025.10.10 | ₩90,165 | ₩91,193 | ₩89,951 | ₩90,432 | +0.30% | 190.7만 |
|---|