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 | ₩87,826 | ₩88,254 | ₩87,304 | ₩88,066 | +0.27% | 226.9만 |
| 2026.10.08 | ₩87,344 | ₩87,866 | ₩86,742 | ₩87,598 | +0.29% | 265.2만 |
| 2026.10.07 | ₩87,465 | ₩87,826 | ₩87,063 | ₩87,211 | -0.29% | 212.9만 |
| 2026.10.06 | ₩86,488 | ₩87,652 | ₩86,181 | ₩87,585 | +1.27% | 273.8만 |
| 2026.10.05 | ₩85,833 | ₩86,662 | ₩85,552 | ₩85,980 | +0.17% | 298.4만 |
| 2026.10.02 | ₩85,311 | ₩87,197 | ₩85,311 | ₩86,034 | +0.85% | 524.2만 |
| 2026.10.01 | ₩84,656 | ₩85,499 | ₩83,640 | ₩85,204 | +0.65% | 338.1만 |
| 2026.09.30 | ₩86,315 | ₩86,462 | ₩84,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,656 |
| -1.92% |
| 463.7만 |
| 2026.09.29 | ₩84,001 | ₩86,221 | ₩83,947 | ₩86,047 | +2.44% | 389만 |
|---|
| 2026.09.28 | ₩84,843 | ₩85,338 | ₩83,961 | ₩84,536 | -0.36% | 404만 |
|---|
| 2026.09.25 | ₩84,603 | ₩85,124 | ₩83,854 | ₩85,057 | +0.54% | 270.5만 |
|---|
| 2026.09.24 | ₩85,392 | ₩85,592 | ₩84,616 | ₩84,670 | -0.85% | 244.7만 |
|---|
| 2026.09.23 | — | — | — | ₩85,178 | — | — |
|---|
| 2026.09.22 | ₩86,903 | ₩87,371 | ₩86,432 | ₩86,569 | -0.38% | 121.2만 |
|---|
| 2026.09.21 | — | — | — | ₩86,890 | — | — |
|---|
| 2026.09.18 | ₩88,936 | ₩88,936 | ₩87,679 | ₩87,746 | -1.34% | 393.6만 |
|---|
| 2026.09.17 | — | — | — | ₩89,123 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩88,414 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩88,254 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩89,497 | — | — |
|---|
| 2026.09.02 | ₩90,781 | ₩91,102 | ₩89,899 | ₩90,594 | -0.21% | 229.3만 |
|---|
| 2026.09.01 | ₩90,915 | ₩91,718 | ₩90,340 | ₩90,835 | -0.09% | 284.4만 |
|---|
| 2026.08.31 | ₩90,420 | ₩91,383 | ₩90,113 | ₩90,915 | +0.55% | 236만 |
|---|
| 2026.08.28 | ₩91,731 | ₩91,918 | ₩90,581 | ₩90,982 | -0.82% | 204.9만 |
|---|
| 2026.08.27 | ₩91,356 | ₩91,624 | ₩90,808 | ₩91,223 | -0.15% | 150.8만 |
|---|
| 2026.08.26 | ₩91,397 | ₩92,533 | ₩91,169 | ₩92,172 | +0.85% | 170.7만 |
|---|
| 2026.08.25 | ₩91,611 | ₩91,851 | ₩91,129 | ₩91,397 | -0.23% | 138.1만 |
|---|
| 2026.08.24 | ₩90,955 | ₩91,611 | ₩90,514 | ₩91,504 | +0.60% | 182.3만 |
|---|
| 2026.08.21 | ₩93,296 | ₩94,299 | ₩90,688 | ₩90,755 | -2.72% | 195.6만 |
|---|
| 2026.08.20 | ₩93,349 | ₩94,406 | ₩92,854 | ₩92,894 | -0.49% | 176.5만 |
|---|
| 2026.08.19 | ₩94,259 | ₩94,473 | ₩93,403 | ₩93,817 | -0.47% | 193.6만 |
|---|
| 2026.08.18 | ₩95,288 | ₩95,569 | ₩93,550 | ₩93,590 | -1.78% | 201.8만 |
|---|
| 2026.08.17 | ₩93,817 | ₩94,205 | ₩93,309 | ₩94,085 | +0.29% | 205.8만 |
|---|
| 2026.08.14 | ₩93,630 | ₩94,646 | ₩93,603 | ₩94,419 | +0.84% | 161만 |
|---|
| 2026.08.13 | ₩94,232 | ₩94,646 | ₩93,817 | ₩93,884 | -0.37% | 325.6만 |
|---|
| 2026.08.12 | ₩92,212 | ₩94,232 | ₩92,025 | ₩93,938 | +1.87% | 565.2만 |
|---|
| 2026.08.11 | ₩91,022 | ₩91,972 | ₩90,327 | ₩91,718 | +0.76% | 291.6만 |
|---|
| 2026.08.10 | ₩93,015 | ₩93,015 | ₩90,862 | ₩91,223 | -1.93% | 275만 |
|---|
| 2026.08.07 | ₩92,828 | ₩93,429 | ₩92,132 | ₩92,774 | -0.06% | 215.2만 |
|---|
| 2026.08.06 | ₩95,021 | ₩95,021 | ₩92,359 | ₩92,975 | -2.15% | 200만 |
|---|
| 2026.08.05 | ₩94,459 | ₩94,459 | ₩92,787 | ₩93,884 | -0.61% | 256.1만 |
|---|
| 2026.08.04 | ₩95,021 | ₩95,235 | ₩93,924 | ₩94,499 | -0.55% | 336.5만 |
|---|
| 2026.08.03 | ₩94,566 | ₩95,797 | ₩93,804 | ₩95,315 | +0.79% | 330.4만 |
|---|
| 2026.07.31 | ₩94,232 | ₩95,141 | ₩93,510 | ₩94,660 | +0.45% | 324만 |
|---|
| 2026.07.30 | ₩96,519 | ₩96,679 | ₩94,539 | ₩94,807 | -1.77% | 316.5만 |
|---|
| 2026.07.29 | ₩99,127 | ₩99,381 | ₩95,890 | ₩96,291 | -2.86% | 341.9만 |
|---|
| 2026.07.28 | ₩100,103 | ₩100,718 | ₩98,685 | ₩98,685 | -1.42% | 209.9만 |
|---|
| 2026.07.27 | ₩99,822 | ₩100,531 | ₩98,605 | ₩98,873 | -0.95% | 214만 |
|---|
| 2026.07.24 | ₩99,996 | ₩100,892 | ₩99,809 | ₩100,223 | +0.23% | 195.8만 |
|---|
| 2026.07.23 | ₩98,311 | ₩100,036 | ₩98,297 | ₩99,528 | +1.24% | 178.5만 |
|---|
| 2026.07.22 | ₩98,806 | ₩99,421 | ₩98,177 | ₩98,993 | +0.19% | 212.7만 |
|---|
| 2026.07.21 | ₩98,913 | ₩99,086 | ₩96,773 | ₩97,776 | -1.15% | 361.8만 |
|---|
| 2026.07.20 | ₩100,317 | ₩101,226 | ₩98,752 | ₩98,913 | -1.40% | 219.3만 |
|---|
| 2026.07.17 | ₩102,925 | ₩103,125 | ₩99,809 | ₩100,063 | -2.78% | 202만 |
|---|
| 2026.07.16 | ₩100,156 | ₩101,494 | ₩99,755 | ₩101,307 | +1.15% | 307.2만 |
|---|
| 2026.07.15 | ₩101,694 | ₩101,989 | ₩99,555 | ₩99,702 | -1.96% | 317.2만 |
|---|
| 2026.07.14 | ₩103,058 | ₩103,580 | ₩101,882 | ₩102,055 | -0.97% | 179.6만 |
|---|
| 2026.07.13 | ₩102,457 | ₩103,379 | ₩102,149 | ₩102,483 | +0.03% | 227.9만 |
|---|
| 2026.07.10 | ₩101,280 | ₩102,470 | ₩101,240 | ₩102,176 | +0.88% | 168.1만 |
|---|
| 2026.07.09 | ₩102,136 | ₩102,711 | ₩101,066 | ₩101,240 | -0.88% | 137.2만 |
|---|
| 2026.07.08 | ₩103,968 | ₩104,048 | ₩101,908 | ₩102,136 | -1.76% | 285.7만 |
|---|
| 2026.07.07 | ₩103,460 | ₩105,399 | ₩102,617 | ₩103,848 | +0.37% | 199.4만 |
|---|
| 2026.07.06 | ₩104,102 | ₩104,302 | ₩102,162 | ₩102,417 | -1.62% | 225만 |
|---|
| 2026.07.02 | ₩101,948 | ₩104,596 | ₩101,681 | ₩104,356 | +2.36% | 256.3만 |
|---|
| 2026.07.01 | ₩101,641 | ₩101,962 | ₩101,012 | ₩101,360 | -0.28% | 222.1만 |
|---|
| 2026.06.30 | ₩102,992 | ₩103,152 | ₩101,841 | ₩102,029 | -0.93% | 238.9만 |
|---|
| 2026.06.29 | ₩103,206 | ₩103,446 | ₩102,550 | ₩103,219 | +0.01% | 242.8만 |
|---|
| 2026.06.26 | ₩102,350 | ₩103,460 | ₩102,082 | ₩103,313 | +0.94% | 292.1만 |
|---|
| 2026.06.25 | ₩101,400 | ₩102,443 | ₩100,745 | ₩101,895 | +0.49% | 274.5만 |
|---|
| 2026.06.24 | ₩100,290 | ₩101,226 | ₩99,662 | ₩101,093 | +0.80% | 249.6만 |
|---|
| 2026.06.23 | ₩98,498 | ₩99,849 | ₩97,829 | ₩99,728 | +1.25% | 322.3만 |
|---|
| 2026.06.22 | ₩97,535 | ₩98,966 | ₩97,375 | ₩97,910 | +0.38% | 271.2만 |
|---|
| 2026.06.18 | ₩98,458 | ₩98,578 | ₩97,000 | ₩97,629 | -0.84% | 427.2만 |
|---|
| 2026.06.17 | ₩98,043 | ₩98,846 | ₩97,107 | ₩97,388 | -0.67% | 335.2만 |
|---|
| 2026.06.16 | ₩98,618 | ₩99,715 | ₩98,297 | ₩98,752 | +0.14% | 242.7만 |
|---|
| 2026.06.15 | ₩97,415 | ₩98,618 | ₩96,612 | ₩98,364 | +0.97% | 155.2만 |
|---|
| 2026.06.12 | ₩97,401 | ₩98,190 | ₩97,335 | ₩97,776 | +0.38% | 155.4만 |
|---|
| 2026.06.11 | ₩98,003 | ₩98,618 | ₩97,014 | ₩97,121 | -0.90% | 228.4만 |
|---|
| 2026.06.10 | ₩97,535 | ₩98,458 | ₩97,000 | ₩97,629 | +0.10% | 294.5만 |
|---|
| 2026.06.09 | ₩95,877 | ₩97,375 | ₩95,435 | ₩96,786 | +0.95% | 268.7만 |
|---|
| 2026.06.08 | ₩97,134 | ₩97,816 | ₩95,783 | ₩95,904 | -1.27% | 288.9만 |
|---|
| 2026.06.05 | ₩95,703 | ₩97,950 | ₩95,690 | ₩97,455 | +1.83% | 277.6만 |
|---|
| 2026.06.04 | ₩95,623 | ₩95,850 | ₩94,004 | ₩95,476 | -0.15% | 172.1만 |
|---|
| 2026.06.03 | ₩95,048 | ₩96,559 | ₩94,633 | ₩94,673 | -0.39% | 306.3만 |
|---|
| 2026.06.02 | ₩93,483 | ₩95,449 | ₩93,296 | ₩94,900 | +1.52% | 243.2만 |
|---|
| 2026.06.01 | ₩94,820 | ₩95,061 | ₩93,028 | ₩93,042 | -1.88% | 219.8만 |
|---|
| 2026.05.29 | ₩96,519 | ₩96,666 | ₩95,476 | ₩95,770 | -0.78% | 300.2만 |
|---|
| 2026.05.28 | ₩98,632 | ₩98,779 | ₩96,171 | ₩96,519 | -2.14% | 226만 |
|---|
| 2026.05.27 | ₩98,311 | ₩98,966 | ₩97,776 | ₩98,632 | +0.33% | 212.7만 |
|---|
| 2026.05.26 | ₩99,274 | ₩99,862 | ₩98,217 | ₩98,538 | -0.74% | 144만 |
|---|
| 2026.05.22 | ₩98,003 | ₩99,060 | ₩97,696 | ₩98,899 | +0.91% | 195.1만 |
|---|
| 2026.05.21 | ₩96,746 | ₩98,391 | ₩96,706 | ₩98,003 | +1.30% | 298.9만 |
|---|
| 2026.05.20 | ₩97,936 | ₩98,391 | ₩96,866 | ₩96,960 | -1.00% | 272.9만 |
|---|
| 2026.05.19 | ₩96,291 | ₩97,803 | ₩95,904 | ₩97,629 | +1.39% | 283.2만 |
|---|
| 2026.05.18 | ₩95,596 | ₩96,492 | ₩95,221 | ₩96,412 | +0.85% | 211.4만 |
|---|
| 2026.05.15 | ₩96,893 | ₩96,893 | ₩94,807 | ₩94,820 | -2.14% | 262.7만 |
|---|
| 2026.05.14 | ₩96,987 | ₩97,428 | ₩96,412 | ₩96,893 | -0.10% | 155.8만 |
|---|
| 2026.05.13 | ₩96,372 | ₩97,268 | ₩95,877 | ₩96,693 | +0.33% | 259만 |
|---|
| 2026.05.12 | ₩96,960 | ₩97,549 | ₩95,917 | ₩97,080 | +0.12% | 345.9만 |
|---|
| 2026.05.11 | ₩96,479 | ₩97,308 | ₩96,372 | ₩96,920 | +0.46% | 167.2만 |
|---|
| 2026.05.08 | ₩96,265 | ₩96,652 | ₩95,569 | ₩95,970 | -0.31% | 258.3만 |
|---|
| 2026.05.07 | ₩96,345 | ₩96,639 | ₩95,596 | ₩95,877 | -0.49% | 291.5만 |
|---|
| 2026.05.06 | ₩97,722 | ₩98,324 | ₩96,438 | ₩96,706 | -1.04% | 293.3만 |
|---|
| 2026.05.05 | ₩98,391 | ₩98,846 | ₩97,375 | ₩97,722 | -0.68% | 341.7만 |
|---|
| 2026.05.04 | ₩98,177 | ₩99,180 | ₩97,214 | ₩98,538 | +0.37% | 343.5만 |
|---|
| 2026.05.01 | ₩98,204 | ₩101,320 | ₩97,080 | ₩99,046 | +0.86% | 434.4만 |
|---|
| 2026.04.30 | ₩95,649 | ₩98,578 | ₩95,649 | ₩98,204 | +2.67% | 393.5만 |
|---|
| 2026.04.29 | ₩96,907 | ₩97,080 | ₩95,877 | ₩96,291 | -0.63% | 177.6만 |
|---|
| 2026.04.28 | ₩97,187 | ₩97,896 | ₩96,652 | ₩96,907 | -0.29% | 172.6만 |
|---|
| 2026.04.27 | ₩96,706 | ₩97,455 | ₩96,559 | ₩96,853 | +0.15% | 141.3만 |
|---|
| 2026.04.24 | ₩96,786 | ₩97,348 | ₩96,265 | ₩96,706 | -0.08% | 206.5만 |
|---|
| 2026.04.23 | ₩95,690 | ₩97,442 | ₩95,556 | ₩97,134 | +1.51% | 209.7만 |
|---|
| 2026.04.22 | ₩95,756 | ₩96,318 | ₩94,432 | ₩94,900 | -0.89% | 185.2만 |
|---|
| 2026.04.21 | ₩97,027 | ₩97,990 | ₩95,088 | ₩95,141 | -1.94% | 190.5만 |
|---|
| 2026.04.20 | ₩97,228 | ₩98,057 | ₩96,652 | ₩96,826 | -0.41% | 172.2만 |
|---|
| 2026.04.17 | ₩96,920 | ₩97,522 | ₩95,930 | ₩97,401 | +0.50% | 178.5만 |
|---|
| 2026.04.16 | ₩96,198 | ₩97,401 | ₩96,144 | ₩97,321 | +1.17% | 213만 |
|---|
| 2026.04.15 | ₩96,278 | ₩96,800 | ₩95,449 | ₩96,532 | +0.26% | 208.3만 |
|---|
| 2026.04.14 | ₩96,973 | ₩96,987 | ₩95,823 | ₩96,693 | -0.29% | 150.1만 |
|---|
| 2026.04.13 | ₩97,816 | ₩98,097 | ₩96,265 | ₩96,973 | -0.86% | 182.3만 |
|---|
| 2026.04.10 | ₩98,164 | ₩98,672 | ₩97,455 | ₩97,762 | -0.41% | 203.6만 |
|---|
| 2026.04.09 | ₩97,615 | ₩99,501 | ₩97,535 | ₩98,592 | +1.00% | 173.1만 |
|---|
| 2026.04.08 | ₩96,639 | ₩97,629 | ₩95,703 | ₩97,615 | +1.01% | 153.7만 |
|---|
| 2026.04.07 | ₩96,425 | ₩97,816 | ₩96,425 | ₩97,161 | +0.76% | 153.8만 |
|---|
| 2026.04.06 | ₩96,960 | ₩97,615 | ₩96,746 | ₩96,893 | -0.07% | 134.6만 |
|---|
| 2026.04.02 | ₩96,479 | ₩97,615 | ₩96,144 | ₩97,428 | +0.98% | 166.8만 |
|---|
| 2026.04.01 | ₩95,435 | ₩96,759 | ₩95,382 | ₩96,211 | +0.81% | 182.3만 |
|---|
| 2026.03.31 | ₩95,690 | ₩96,077 | ₩94,366 | ₩95,970 | +0.29% | 237.7만 |
|---|
| 2026.03.30 | ₩95,636 | ₩96,037 | ₩95,088 | ₩95,609 | -0.03% | 178.1만 |
|---|
| 2026.03.27 | ₩94,071 | ₩95,288 | ₩93,683 | ₩94,312 | +0.26% | 205.7만 |
|---|
| 2026.03.26 | ₩93,309 | ₩94,259 | ₩93,122 | ₩93,964 | +0.70% | 134.2만 |
|---|
| 2026.03.25 | ₩93,617 | ₩94,125 | ₩92,935 | ₩93,309 | -0.33% | 133.4만 |
|---|
| 2026.03.24 | ₩92,186 | ₩94,218 | ₩92,092 | ₩93,162 | +1.06% | 168.1만 |
|---|
| 2026.03.23 | ₩93,483 | ₩93,483 | ₩91,891 | ₩92,507 | -1.04% | 315.1만 |
|---|
| 2026.03.20 | ₩95,007 | ₩95,703 | ₩91,089 | ₩91,891 | -3.28% | 445.7만 |
|---|
| 2026.03.19 | ₩95,997 | ₩96,599 | ₩94,419 | ₩95,382 | -0.64% | 196.2만 |
|---|
| 2026.03.18 | ₩96,652 | ₩96,759 | ₩95,917 | ₩95,970 | -0.71% | 180.3만 |
|---|
| 2026.03.17 | ₩98,083 | ₩98,110 | ₩96,920 | ₩97,134 | -0.97% | 136.9만 |
|---|
| 2026.03.16 | ₩98,177 | ₩98,177 | ₩97,241 | ₩97,669 | -0.52% | 170.5만 |
|---|
| 2026.03.13 | ₩96,706 | ₩97,575 | ₩96,479 | ₩97,348 | +0.66% | 168만 |
|---|
| 2026.03.12 | ₩94,406 | ₩96,786 | ₩94,406 | ₩95,716 | +1.39% | 250.4만 |
|---|
| 2026.03.11 | ₩95,208 | ₩95,783 | ₩94,446 | ₩94,700 | -0.53% | 227.1만 |
|---|
| 2026.03.10 | ₩95,262 | ₩96,118 | ₩94,820 | ₩95,007 | -0.27% | 215만 |
|---|
| 2026.03.09 | ₩95,690 | ₩95,957 | ₩94,513 | ₩95,770 | +0.08% | 214.4만 |
|---|
| 2026.03.06 | ₩95,021 | ₩95,984 | ₩94,687 | ₩95,690 | +0.70% | 221.3만 |
|---|
| 2026.03.05 | ₩95,970 | ₩96,545 | ₩94,847 | ₩95,409 | -0.59% | 267.2만 |
|---|
| 2026.03.04 | ₩96,331 | ₩96,866 | ₩95,449 | ₩96,693 | +0.37% | 185.8만 |
|---|
| 2026.03.03 | ₩95,636 | ₩97,161 | ₩94,687 | ₩96,599 | +1.01% | 279.6만 |
|---|
| 2026.03.02 | ₩96,425 | ₩97,134 | ₩96,118 | ₩96,733 | +0.32% | 298만 |
|---|
| 2026.02.27 | ₩95,837 | ₩96,826 | ₩95,529 | ₩96,746 | +0.95% | 565만 |
|---|
| 2026.02.26 | ₩95,690 | ₩96,131 | ₩94,954 | ₩95,556 | -0.14% | 793.1만 |
|---|
| 2026.02.25 | ₩96,091 | ₩96,612 | ₩94,111 | ₩95,302 | -0.82% | 310.7만 |
|---|
| 2026.02.24 | ₩96,224 | ₩96,425 | ₩94,513 | ₩95,797 | -0.44% | 291.1만 |
|---|
| 2026.02.23 | ₩95,462 | ₩96,559 | ₩95,262 | ₩96,171 | +0.74% | 394.3만 |
|---|
| 2026.02.20 | ₩95,516 | ₩95,810 | ₩93,617 | ₩94,967 | -0.57% | 401.5만 |
|---|
| 2026.02.19 | ₩93,336 | ₩94,352 | ₩93,282 | ₩93,630 | +0.32% | 334.2만 |
|---|
| 2026.02.18 | ₩95,088 | ₩95,382 | ₩92,948 | ₩92,988 | -2.21% | 279.9만 |
|---|
| 2026.02.17 | ₩96,064 | ₩96,639 | ₩94,914 | ₩95,088 | -1.02% | 272.6만 |
|---|
| 2026.02.13 | ₩93,162 | ₩95,462 | ₩93,162 | ₩95,208 | +2.20% | 276.2만 |
|---|
| 2026.02.12 | ₩91,865 | ₩93,964 | ₩91,798 | ₩93,189 | +1.44% | 309.3만 |
|---|
| 2026.02.11 | ₩90,982 | ₩91,584 | ₩90,514 | ₩91,249 | +0.29% | 164.3만 |
|---|
| 2026.02.10 | ₩89,805 | ₩91,758 | ₩89,457 | ₩90,955 | +1.28% | 249.8만 |
|---|
| 2026.02.09 | ₩88,976 | ₩89,578 | ₩88,468 | ₩89,471 | +0.56% | 170.7만 |
|---|
| 2026.02.06 | ₩90,313 | ₩90,313 | ₩88,374 | ₩89,190 | -1.24% | 480.7만 |
|---|
| 2026.02.05 | ₩89,872 | ₩90,353 | ₩89,003 | ₩89,377 | -0.55% | 323.3만 |
|---|
| 2026.02.04 | ₩89,497 | ₩90,032 | ₩89,043 | ₩89,270 | -0.25% | 370.7만 |
|---|
| 2026.02.03 | ₩87,090 | ₩89,029 | ₩87,090 | ₩88,976 | +2.17% | 309.8만 |
|---|
| 2026.02.02 | ₩88,147 | ₩88,575 | ₩86,836 | ₩87,077 | -1.21% | 297.6만 |
|---|
| 2026.01.30 | ₩87,839 | ₩88,200 | ₩87,197 | ₩88,147 | +0.35% | 267.8만 |
|---|
| 2026.01.29 | ₩88,615 | ₩89,524 | ₩87,906 | ₩88,708 | +0.11% | 458.7만 |
|---|
| 2026.01.28 | ₩89,859 | ₩90,273 | ₩88,508 | ₩88,615 | -1.38% | 320.4만 |
|---|
| 2026.01.27 | ₩89,431 | ₩90,394 | ₩89,337 | ₩89,859 | +0.48% | 186만 |
|---|
| 2026.01.26 | ₩89,404 | ₩90,367 | ₩89,190 | ₩89,618 | +0.24% | 184.2만 |
|---|
| 2026.01.23 | ₩89,270 | ₩89,417 | ₩88,093 | ₩89,377 | +0.12% | 239.5만 |
|---|
| 2026.01.22 | ₩90,153 | ₩90,487 | ₩88,989 | ₩89,431 | -0.80% | 187만 |
|---|
| 2026.01.21 | ₩90,594 | ₩90,674 | ₩89,390 | ₩90,193 | -0.44% | 283.8만 |
|---|
| 2026.01.20 | ₩90,327 | ₩90,327 | ₩89,163 | ₩89,979 | -0.38% | 190.2만 |
|---|
| 2026.01.16 | ₩89,297 | ₩90,447 | ₩88,989 | ₩90,059 | +0.85% | 208.4만 |
|---|
| 2026.01.15 | ₩89,671 | ₩90,046 | ₩89,110 | ₩89,685 | +0.01% | 214.7만 |
|---|
| 2026.01.14 | ₩88,494 | ₩89,631 | ₩88,494 | ₩89,417 | +1.04% | 196.2만 |
|---|
| 2026.01.13 | ₩88,013 | ₩88,708 | ₩87,251 | ₩88,494 | +0.55% | 257.1만 |
|---|
| 2026.01.12 | ₩86,956 | ₩87,532 | ₩86,662 | ₩87,157 | +0.23% | 178.4만 |
|---|
| 2026.01.09 | ₩87,425 | ₩88,387 | ₩86,930 | ₩86,956 | -0.54% | 205만 |
|---|
| 2026.01.08 | ₩86,435 | ₩87,679 | ₩86,395 | ₩87,665 | +1.42% | 253.4만 |
|---|
| 2026.01.07 | ₩87,598 | ₩87,705 | ₩86,047 | ₩86,395 | -1.37% | 259.7만 |
|---|
| 2026.01.06 | ₩86,796 | ₩87,558 | ₩86,595 | ₩87,438 | +0.74% | 159.5만 |
|---|
| 2026.01.05 | ₩87,264 | ₩87,558 | ₩85,418 | ₩86,796 | -0.54% | 257.1만 |
|---|
| 2026.01.02 | ₩86,943 | ₩88,307 | ₩86,448 | ₩87,719 | +0.89% | 135.4만 |
|---|
| 2025.12.31 | ₩87,625 | ₩87,759 | ₩86,930 | ₩86,943 | -0.78% | 113.3만 |
|---|
| 2025.12.30 | ₩87,491 | ₩87,812 | ₩87,291 | ₩87,491 | 0.00% | 85.5만 |
|---|
| 2025.12.29 | ₩87,478 | ₩87,906 | ₩87,237 | ₩87,491 | +0.02% | 108.1만 |
|---|
| 2025.12.26 | ₩87,411 | ₩87,438 | ₩86,890 | ₩87,251 | -0.18% | 100.4만 |
|---|
| 2025.12.24 | ₩87,130 | ₩87,572 | ₩86,903 | ₩87,532 | +0.46% | 71.9만 |
|---|
| 2025.12.23 | ₩86,983 | ₩87,371 | ₩86,662 | ₩87,277 | +0.34% | 152.6만 |
|---|
| 2025.12.22 | ₩86,234 | ₩87,130 | ₩85,994 | ₩86,970 | +0.85% | 213.2만 |
|---|
| 2025.12.19 | ₩87,491 | ₩87,866 | ₩86,301 | ₩86,435 | -1.21% | 387.8만 |
|---|
| 2025.12.18 | ₩87,732 | ₩88,321 | ₩87,692 | ₩87,852 | +0.14% | 161.1만 |
|---|
| 2025.12.17 | ₩87,090 | ₩87,826 | ₩86,756 | ₩87,572 | +0.55% | 219.8만 |
|---|
| 2025.12.16 | ₩88,053 | ₩88,120 | ₩86,943 | ₩87,277 | -0.88% | 145.7만 |
|---|
| 2025.12.15 | ₩87,732 | ₩87,986 | ₩87,117 | ₩87,772 | +0.05% | 174.4만 |
|---|
| 2025.12.12 | ₩87,331 | ₩87,719 | ₩87,050 | ₩87,371 | +0.05% | 153만 |
|---|
| 2025.12.11 | ₩86,943 | ₩87,812 | ₩86,662 | ₩86,836 | -0.12% | 138.9만 |
|---|
| 2025.12.10 | ₩86,930 | ₩87,665 | ₩86,381 | ₩86,676 | -0.29% | 333.9만 |
|---|
| 2025.12.09 | ₩86,890 | ₩87,532 | ₩86,555 | ₩86,783 | -0.12% | 129.7만 |
|---|
| 2025.12.08 | ₩87,598 | ₩87,826 | ₩86,528 | ₩86,635 | -1.10% | 192.1만 |
|---|
| 2025.12.05 | ₩87,893 | ₩88,120 | ₩87,264 | ₩87,598 | -0.33% | 130.7만 |
|---|
| 2025.12.04 | ₩88,428 | ₩89,043 | ₩87,572 | ₩87,879 | -0.62% | 279.5만 |
|---|
| 2025.12.03 | ₩89,056 | ₩89,190 | ₩88,066 | ₩88,775 | -0.32% | 233.7만 |
|---|
| 2025.12.02 | ₩90,554 | ₩90,554 | ₩88,963 | ₩88,976 | -1.74% | 186.8만 |
|---|
| 2025.12.01 | ₩92,573 | ₩92,841 | ₩90,313 | ₩90,407 | -2.34% | 217.8만 |
|---|
| 2025.11.28 | ₩92,881 | ₩93,068 | ₩92,493 | ₩92,908 | +0.03% | 95.1만 |
|---|
| 2025.11.26 | ₩91,851 | ₩92,694 | ₩91,744 | ₩92,520 | +0.73% | 157.9만 |
|---|
| 2025.11.25 | ₩91,637 | ₩92,079 | ₩90,768 | ₩91,584 | -0.06% | 156.2만 |
|---|
| 2025.11.24 | ₩91,303 | ₩91,677 | ₩90,460 | ₩91,490 | +0.21% | 200.5만 |
|---|
| 2025.11.21 | ₩90,434 | ₩91,570 | ₩90,153 | ₩91,303 | +0.96% | 222.5만 |
|---|
| 2025.11.20 | ₩90,327 | ₩90,902 | ₩90,046 | ₩90,233 | -0.10% | 262.5만 |
|---|
| 2025.11.19 | ₩90,969 | ₩91,062 | ₩89,738 | ₩89,899 | -1.18% | 178.4만 |
|---|
| 2025.11.18 | ₩91,517 | ₩91,998 | ₩90,728 | ₩91,062 | -0.50% | 199.9만 |
|---|
| 2025.11.17 | ₩90,300 | ₩91,343 | ₩90,220 | ₩91,076 | +0.86% | 162만 |
|---|
| 2025.11.14 | ₩90,287 | ₩90,594 | ₩89,738 | ₩90,046 | -0.27% | 145.2만 |
|---|
| 2025.11.13 | ₩90,982 | ₩91,290 | ₩90,006 | ₩90,166 | -0.90% | 177.2만 |
|---|
| 2025.11.12 | ₩90,888 | ₩91,544 | ₩90,634 | ₩91,129 | +0.26% | 189.6만 |
|---|
| 2025.11.11 | ₩90,059 | ₩91,076 | ₩89,752 | ₩90,969 | +1.01% | 251.5만 |
|---|
| 2025.11.10 | ₩89,859 | ₩90,206 | ₩89,123 | ₩89,551 | -0.34% | 187.9만 |
|---|
| 2025.11.07 | ₩89,310 | ₩91,263 | ₩87,973 | ₩90,059 | +0.84% | 514.6만 |
|---|
| 2025.11.06 | ₩89,283 | ₩90,233 | ₩89,203 | ₩89,257 | -0.03% | 214.3만 |
|---|
| 2025.11.05 | ₩88,949 | ₩89,845 | ₩88,802 | ₩89,404 | +0.51% | 261.1만 |
|---|
| 2025.11.04 | ₩89,297 | ₩89,324 | ₩88,535 | ₩89,056 | -0.27% | 332.6만 |
|---|
| 2025.11.03 | ₩88,762 | ₩89,176 | ₩88,173 | ₩88,896 | +0.15% | 296.8만 |
|---|
| 2025.10.31 | ₩90,073 | ₩90,073 | ₩89,150 | ₩89,364 | -0.79% | 211.4만 |
|---|
| 2025.10.30 | ₩90,701 | ₩91,597 | ₩90,621 | ₩90,848 | +0.16% | 219.1만 |
|---|
| 2025.10.29 | ₩90,821 | ₩91,263 | ₩90,313 | ₩90,661 | -0.18% | 276.9만 |
|---|
| 2025.10.28 | ₩91,891 | ₩92,065 | ₩90,594 | ₩90,915 | -1.06% | 234.3만 |
|---|
| 2025.10.27 | ₩92,172 | ₩92,667 | ₩90,995 | ₩92,092 | -0.09% | 167.4만 |
|---|
| 2025.10.24 | ₩92,734 | ₩93,282 | ₩92,159 | ₩92,239 | -0.53% | 336.4만 |
|---|
| 2025.10.23 | ₩92,119 | ₩92,319 | ₩90,982 | ₩91,744 | -0.41% | 338.2만 |
|---|
| 2025.10.22 | ₩91,664 | ₩91,972 | ₩91,076 | ₩91,691 | +0.03% | 201.7만 |
|---|
| 2025.10.21 | ₩91,731 | ₩92,212 | ₩90,661 | ₩91,236 | -0.54% | 176.6만 |
|---|
| 2025.10.20 | ₩91,544 | ₩91,838 | ₩91,022 | ₩91,731 | +0.20% | 156.3만 |
|---|
| 2025.10.17 | ₩91,009 | ₩91,303 | ₩90,581 | ₩91,035 | +0.03% | 205.3만 |
|---|
| 2025.10.16 | ₩91,557 | ₩92,493 | ₩90,220 | ₩90,407 | -1.26% | 232.3만 |
|---|
| 2025.10.15 | ₩91,490 | ₩92,012 | ₩91,343 | ₩91,784 | +0.32% | 170.7만 |
|---|
| 2025.10.14 | ₩90,995 | ₩91,758 | ₩90,648 | ₩91,383 | +0.43% | 181.7만 |
|---|
| 2025.10.13 | ₩90,460 | ₩91,263 | ₩90,032 | ₩90,487 | +0.03% | 144.9만 |
|---|
| 2025.10.10 | ₩90,340 | ₩91,370 | ₩90,126 | ₩90,607 | +0.30% | 190.7만 |
|---|
| 2025.10.09 | ₩90,995 | ₩90,995 | ₩89,818 | ₩89,925 | -1.18% | 148.1만 |
|---|
| 2025.10.08 | ₩91,637 | ₩91,637 | ₩90,019 | ₩90,768 | -0.95% | 153만 |
|---|
| 2025.10.07 | ₩91,169 | ₩91,611 | ₩90,514 | ₩91,035 | -0.15% | 189.8만 |
|---|
| 2025.10.06 | ₩89,350 | ₩91,196 | ₩89,297 | ₩91,102 | +1.96% | 272.4만 |
|---|
| 2025.10.03 | ₩88,668 | ₩89,805 | ₩88,575 | ₩89,337 | +0.75% | 178.2만 |
|---|
| 2025.10.02 | ₩89,136 | ₩89,444 | ₩88,454 | ₩88,682 | -0.51% | 224.7만 |
|---|
| 2025.10.01 | ₩90,099 | ₩90,340 | ₩89,538 | ₩89,752 | -0.39% | 124.9만 |
|---|
| 2025.09.30 | ₩89,070 | ₩90,327 | ₩88,869 | ₩90,153 | +1.22% | 166.4만 |
|---|
| 2025.09.29 | ₩88,481 | ₩89,484 | ₩88,026 | ₩89,310 | +0.94% | 199.7만 |
|---|
| 2025.09.26 | ₩87,585 | ₩88,601 | ₩87,585 | ₩88,361 | +0.89% | 176만 |
|---|
| 2025.09.25 | ₩87,558 | ₩88,187 | ₩87,023 | ₩87,197 | -0.41% | 223.4만 |
|---|
| 2025.09.24 | ₩86,916 | ₩87,652 | ₩86,569 | ₩87,558 | +0.74% | 202.4만 |
|---|
| 2025.09.23 | ₩85,699 | ₩86,783 | ₩85,566 | ₩86,716 | +1.19% | 151만 |
|---|
| 2025.09.22 | ₩85,806 | ₩86,087 | ₩85,191 | ₩85,887 | +0.09% | 134만 |
|---|
| 2025.09.19 | ₩85,539 | ₩86,234 | ₩84,924 | ₩85,820 | +0.33% | 254만 |
|---|
| 2025.09.18 | ₩85,151 | ₩85,793 | ₩84,629 | ₩85,298 | +0.17% | 114.3만 |
|---|
| 2025.09.17 | ₩85,579 | ₩86,167 | ₩85,298 | ₩85,405 | -0.20% | 194.5만 |
|---|
| 2025.09.16 | ₩86,315 | ₩86,488 | ₩84,977 | ₩85,084 | -1.43% | 163.3만 |
|---|
| 2025.09.15 | ₩86,742 | ₩86,983 | ₩86,515 | ₩86,569 | -0.20% | 86.2만 |
|---|
| 2025.09.12 | ₩86,181 | ₩86,983 | ₩86,181 | ₩86,742 | +0.65% | 112.7만 |
|---|
| 2025.09.11 | ₩85,539 | ₩86,635 | ₩85,258 | ₩86,475 | +1.09% | 158.9만 |
|---|
| 2025.09.10 | ₩85,606 | ₩86,060 | ₩85,245 | ₩85,579 | -0.03% | 161.3만 |
|---|
| 2025.09.09 | ₩85,298 | ₩85,913 | ₩85,084 | ₩85,606 | +0.36% | 165.6만 |
|---|
| 2025.09.08 | ₩86,502 | ₩86,555 | ₩85,191 | ₩85,659 | -0.97% | 191.2만 |
|---|
| 2025.09.05 | ₩86,823 | ₩86,916 | ₩85,873 | ₩86,421 | -0.46% | 160.9만 |
|---|
| 2025.09.04 | ₩86,729 | ₩87,117 | ₩86,007 | ₩86,555 | -0.20% | 208.6만 |
|---|
| 2025.09.03 | ₩86,181 | ₩86,702 | ₩85,820 | ₩86,288 | +0.12% | 160.1만 |
|---|
| 2025.09.02 | ₩86,475 | ₩86,956 | ₩86,101 | ₩86,475 | 0.00% | 170.1만 |
|---|
| 2025.08.29 | ₩87,063 | ₩87,545 | ₩86,595 | ₩87,023 | -0.05% | 167만 |
|---|
| 2025.08.28 | ₩88,040 | ₩88,040 | ₩86,756 | ₩86,956 | -1.23% | 162.7만 |
|---|