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 | ₩87,305 | ₩88,067 | +0.27% | 226.9만 |
| 2026.10.08 | ₩87,345 | ₩87,867 | ₩86,743 | ₩87,599 | +0.29% | 265.2만 |
| 2026.10.07 | ₩87,465 | ₩87,826 | ₩87,064 | ₩87,211 | -0.29% | 212.9만 |
| 2026.10.06 | ₩86,489 | ₩87,653 | ₩86,181 | ₩87,586 | +1.27% | 273.8만 |
| 2026.10.05 | ₩85,834 | ₩86,663 | ₩85,553 | ₩85,981 | +0.17% | 298.4만 |
| 2026.10.02 | ₩85,312 | ₩87,198 | ₩85,312 | ₩86,034 | +0.85% | 526만 |
| 2026.10.01 | ₩84,657 | ₩85,499 | ₩83,640 | ₩85,205 | +0.65% | 338.1만 |
| 2026.09.30 | ₩86,315 | ₩86,462 | ₩84,496 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,657 |
| -1.92% |
| 463.7만 |
| 2026.09.29 | ₩84,001 | ₩86,222 | ₩83,948 | ₩86,048 | +2.44% | 389만 |
|---|
| 2026.09.28 | ₩84,844 | ₩85,339 | ₩83,961 | ₩84,536 | -0.36% | 404만 |
|---|
| 2026.09.25 | ₩84,603 | ₩85,125 | ₩83,854 | ₩85,058 | +0.54% | 270.5만 |
|---|
| 2026.09.24 | ₩85,392 | ₩85,593 | ₩84,617 | ₩84,670 | -0.85% | 244.7만 |
|---|
| 2026.09.23 | ₩86,476 | ₩86,476 | ₩85,005 | ₩85,178 | -1.50% | 295.2만 |
|---|
| 2026.09.22 | ₩86,904 | ₩87,372 | ₩86,355 | ₩86,422 | -0.55% | 221.1만 |
|---|
| 2026.09.21 | ₩87,760 | ₩87,867 | ₩86,609 | ₩86,890 | -0.99% | 306.4만 |
|---|
| 2026.09.18 | ₩88,936 | ₩88,936 | ₩87,679 | ₩87,746 | -1.34% | 393.6만 |
|---|
| 2026.09.17 | ₩88,575 | ₩89,271 | ₩88,335 | ₩89,124 | +0.62% | 222.2만 |
|---|
| 2026.09.16 | ₩88,696 | ₩89,244 | ₩88,000 | ₩88,415 | -0.32% | 190.8만 |
|---|
| 2026.09.15 | ₩89,672 | ₩89,779 | ₩88,147 | ₩88,254 | -1.58% | 146.9만 |
|---|
| 2026.09.14 | ₩90,006 | ₩90,555 | ₩89,257 | ₩89,498 | -0.56% | 183.7만 |
|---|
| 2026.09.11 | ₩90,675 | ₩90,675 | ₩89,645 | ₩89,953 | -0.80% | 195만 |
|---|
| 2026.09.10 | ₩90,795 | ₩91,518 | ₩89,819 | ₩89,939 | -0.94% | 186.3만 |
|---|
| 2026.09.09 | ₩91,745 | ₩92,240 | ₩90,167 | ₩90,755 | -1.08% | 182.2만 |
|---|
| 2026.09.08 | ₩90,755 | ₩92,333 | ₩90,755 | ₩91,758 | +1.11% | 204.5만 |
|---|
| 2026.09.04 | ₩90,367 | ₩91,665 | ₩90,194 | ₩90,902 | +0.59% | 185만 |
|---|
| 2026.09.03 | ₩90,849 | ₩91,531 | ₩90,501 | ₩90,943 | +0.10% | 234.6만 |
|---|
| 2026.09.02 | ₩90,782 | ₩91,103 | ₩89,899 | ₩90,595 | -0.21% | 229.3만 |
|---|
| 2026.09.01 | ₩90,916 | ₩91,718 | ₩90,341 | ₩90,836 | -0.09% | 284.4만 |
|---|
| 2026.08.31 | ₩90,421 | ₩91,384 | ₩90,113 | ₩90,916 | +0.55% | 236만 |
|---|
| 2026.08.28 | ₩91,732 | ₩91,919 | ₩90,581 | ₩90,983 | -0.82% | 204.9만 |
|---|
| 2026.08.27 | ₩91,357 | ₩91,625 | ₩90,809 | ₩91,223 | -0.15% | 150.8만 |
|---|
| 2026.08.26 | ₩91,397 | ₩92,534 | ₩91,170 | ₩92,173 | +0.85% | 170.7만 |
|---|
| 2026.08.25 | ₩91,611 | ₩91,852 | ₩91,130 | ₩91,397 | -0.23% | 138.1만 |
|---|
| 2026.08.24 | ₩90,956 | ₩91,611 | ₩90,515 | ₩91,504 | +0.60% | 182.3만 |
|---|
| 2026.08.21 | ₩93,296 | ₩94,299 | ₩90,688 | ₩90,755 | -2.72% | 195.6만 |
|---|
| 2026.08.20 | ₩93,350 | ₩94,406 | ₩92,855 | ₩92,895 | -0.49% | 176.5만 |
|---|
| 2026.08.19 | ₩94,259 | ₩94,473 | ₩93,403 | ₩93,818 | -0.47% | 193.6만 |
|---|
| 2026.08.18 | ₩95,289 | ₩95,570 | ₩93,550 | ₩93,591 | -1.78% | 201.8만 |
|---|
| 2026.08.17 | ₩93,818 | ₩94,206 | ₩93,310 | ₩94,085 | +0.29% | 205.8만 |
|---|
| 2026.08.14 | ₩93,631 | ₩94,647 | ₩93,604 | ₩94,420 | +0.84% | 161만 |
|---|
| 2026.08.13 | ₩94,232 | ₩94,647 | ₩93,818 | ₩93,885 | -0.37% | 325.6만 |
|---|
| 2026.08.12 | ₩92,213 | ₩94,232 | ₩92,026 | ₩93,938 | +1.87% | 565.2만 |
|---|
| 2026.08.11 | ₩91,023 | ₩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 | ₩93,430 | ₩92,133 | ₩92,775 | -0.06% | 215.2만 |
|---|
| 2026.08.06 | ₩95,022 | ₩95,022 | ₩92,360 | ₩92,975 | -2.15% | 200만 |
|---|
| 2026.08.05 | ₩94,460 | ₩94,460 | ₩92,788 | ₩93,885 | -0.61% | 256.1만 |
|---|
| 2026.08.04 | ₩95,022 | ₩95,236 | ₩93,925 | ₩94,500 | -0.55% | 336.5만 |
|---|
| 2026.08.03 | ₩94,567 | ₩95,797 | ₩93,805 | ₩95,316 | +0.79% | 330.4만 |
|---|
| 2026.07.31 | ₩94,232 | ₩95,142 | ₩93,510 | ₩94,660 | +0.45% | 324만 |
|---|
| 2026.07.30 | ₩96,519 | ₩96,680 | ₩94,540 | ₩94,808 | -1.77% | 316.5만 |
|---|
| 2026.07.29 | ₩99,127 | ₩99,381 | ₩95,891 | ₩96,292 | -2.86% | 341.9만 |
|---|
| 2026.07.28 | ₩100,104 | ₩100,719 | ₩98,686 | ₩98,686 | -1.42% | 209.9만 |
|---|
| 2026.07.27 | ₩99,823 | ₩100,532 | ₩98,606 | ₩98,873 | -0.95% | 214만 |
|---|
| 2026.07.24 | ₩99,997 | ₩100,893 | ₩99,809 | ₩100,224 | +0.23% | 195.8만 |
|---|
| 2026.07.23 | ₩98,312 | ₩100,037 | ₩98,298 | ₩99,529 | +1.24% | 178.5만 |
|---|
| 2026.07.22 | ₩98,806 | ₩99,422 | ₩98,178 | ₩98,994 | +0.19% | 212.7만 |
|---|
| 2026.07.21 | ₩98,913 | ₩99,087 | ₩96,774 | ₩97,777 | -1.15% | 361.8만 |
|---|
| 2026.07.20 | ₩100,318 | ₩101,227 | ₩98,753 | ₩98,913 | -1.40% | 219.3만 |
|---|
| 2026.07.17 | ₩102,926 | ₩103,126 | ₩99,809 | ₩100,064 | -2.78% | 202만 |
|---|
| 2026.07.16 | ₩100,157 | ₩101,495 | ₩99,756 | ₩101,307 | +1.15% | 307.2만 |
|---|
| 2026.07.15 | ₩101,695 | ₩101,989 | ₩99,555 | ₩99,702 | -1.96% | 317.2만 |
|---|
| 2026.07.14 | ₩103,059 | ₩103,581 | ₩101,882 | ₩102,056 | -0.97% | 179.6만 |
|---|
| 2026.07.13 | ₩102,457 | ₩103,380 | ₩102,150 | ₩102,484 | +0.03% | 227.9만 |
|---|
| 2026.07.10 | ₩101,281 | ₩102,471 | ₩101,240 | ₩102,177 | +0.88% | 168.1만 |
|---|
| 2026.07.09 | ₩102,136 | ₩102,712 | ₩101,067 | ₩101,240 | -0.88% | 137.2만 |
|---|
| 2026.07.08 | ₩103,969 | ₩104,049 | ₩101,909 | ₩102,136 | -1.76% | 285.7만 |
|---|
| 2026.07.07 | ₩103,460 | ₩105,400 | ₩102,618 | ₩103,848 | +0.37% | 199.4만 |
|---|
| 2026.07.06 | ₩104,102 | ₩104,303 | ₩102,163 | ₩102,417 | -1.62% | 225만 |
|---|
| 2026.07.02 | ₩101,949 | ₩104,597 | ₩101,682 | ₩104,357 | +2.36% | 256.3만 |
|---|
| 2026.07.01 | ₩101,642 | ₩101,963 | ₩101,013 | ₩101,361 | -0.28% | 222.1만 |
|---|
| 2026.06.30 | ₩102,992 | ₩103,153 | ₩101,842 | ₩102,029 | -0.93% | 238.9만 |
|---|
| 2026.06.29 | ₩103,206 | ₩103,447 | ₩102,551 | ₩103,220 | +0.01% | 242.8만 |
|---|
| 2026.06.26 | ₩102,350 | ₩103,460 | ₩102,083 | ₩103,313 | +0.94% | 292.1만 |
|---|
| 2026.06.25 | ₩101,401 | ₩102,444 | ₩100,746 | ₩101,896 | +0.49% | 274.5만 |
|---|
| 2026.06.24 | ₩100,291 | ₩101,227 | ₩99,662 | ₩101,093 | +0.80% | 249.6만 |
|---|
| 2026.06.23 | ₩98,499 | ₩99,850 | ₩97,830 | ₩99,729 | +1.25% | 322.3만 |
|---|
| 2026.06.22 | ₩97,536 | ₩98,967 | ₩97,375 | ₩97,910 | +0.38% | 271.2만 |
|---|
| 2026.06.18 | ₩98,459 | ₩98,579 | ₩97,001 | ₩97,629 | -0.84% | 427.2만 |
|---|
| 2026.06.17 | ₩98,044 | ₩98,846 | ₩97,108 | ₩97,389 | -0.67% | 335.2만 |
|---|
| 2026.06.16 | ₩98,619 | ₩99,716 | ₩98,298 | ₩98,753 | +0.14% | 242.7만 |
|---|
| 2026.06.15 | ₩97,415 | ₩98,619 | ₩96,613 | ₩98,365 | +0.97% | 155.2만 |
|---|
| 2026.06.12 | ₩97,402 | ₩98,191 | ₩97,335 | ₩97,777 | +0.38% | 155.4만 |
|---|
| 2026.06.11 | ₩98,004 | ₩98,619 | ₩97,014 | ₩97,121 | -0.90% | 228.4만 |
|---|
| 2026.06.10 | ₩97,536 | ₩98,459 | ₩97,001 | ₩97,629 | +0.10% | 294.5만 |
|---|
| 2026.06.09 | ₩95,877 | ₩97,375 | ₩95,436 | ₩96,787 | +0.95% | 268.7만 |
|---|
| 2026.06.08 | ₩97,135 | ₩97,817 | ₩95,784 | ₩95,904 | -1.27% | 288.9만 |
|---|
| 2026.06.05 | ₩95,704 | ₩97,950 | ₩95,690 | ₩97,456 | +1.83% | 277.6만 |
|---|
| 2026.06.04 | ₩95,623 | ₩95,851 | ₩94,005 | ₩95,476 | -0.15% | 172.1만 |
|---|
| 2026.06.03 | ₩95,048 | ₩96,560 | ₩94,634 | ₩94,674 | -0.39% | 306.3만 |
|---|
| 2026.06.02 | ₩93,484 | ₩95,450 | ₩93,296 | ₩94,901 | +1.52% | 243.2만 |
|---|
| 2026.06.01 | ₩94,821 | ₩95,062 | ₩93,029 | ₩93,042 | -1.88% | 219.8만 |
|---|
| 2026.05.29 | ₩96,519 | ₩96,667 | ₩95,476 | ₩95,770 | -0.78% | 300.2만 |
|---|
| 2026.05.28 | ₩98,633 | ₩98,780 | ₩96,172 | ₩96,519 | -2.14% | 226만 |
|---|
| 2026.05.27 | ₩98,312 | ₩98,967 | ₩97,777 | ₩98,633 | +0.33% | 212.7만 |
|---|
| 2026.05.26 | ₩99,274 | ₩99,863 | ₩98,218 | ₩98,539 | -0.74% | 144만 |
|---|
| 2026.05.22 | ₩98,004 | ₩99,060 | ₩97,696 | ₩98,900 | +0.91% | 195.1만 |
|---|
| 2026.05.21 | ₩96,747 | ₩98,392 | ₩96,707 | ₩98,004 | +1.30% | 298.9만 |
|---|
| 2026.05.20 | ₩97,937 | ₩98,392 | ₩96,867 | ₩96,961 | -1.00% | 272.9만 |
|---|
| 2026.05.19 | ₩96,292 | ₩97,803 | ₩95,904 | ₩97,629 | +1.39% | 283.2만 |
|---|
| 2026.05.18 | ₩95,597 | ₩96,493 | ₩95,222 | ₩96,412 | +0.85% | 211.4만 |
|---|
| 2026.05.15 | ₩96,894 | ₩96,894 | ₩94,808 | ₩94,821 | -2.14% | 262.7만 |
|---|
| 2026.05.14 | ₩96,988 | ₩97,429 | ₩96,412 | ₩96,894 | -0.10% | 155.8만 |
|---|
| 2026.05.13 | ₩96,372 | ₩97,268 | ₩95,877 | ₩96,693 | +0.33% | 259만 |
|---|
| 2026.05.12 | ₩96,961 | ₩97,549 | ₩95,918 | ₩97,081 | +0.12% | 345.9만 |
|---|
| 2026.05.11 | ₩96,479 | ₩97,308 | ₩96,372 | ₩96,921 | +0.46% | 167.2만 |
|---|
| 2026.05.08 | ₩96,265 | ₩96,653 | ₩95,570 | ₩95,971 | -0.31% | 258.3만 |
|---|
| 2026.05.07 | ₩96,346 | ₩96,640 | ₩95,597 | ₩95,877 | -0.49% | 291.5만 |
|---|
| 2026.05.06 | ₩97,723 | ₩98,325 | ₩96,439 | ₩96,707 | -1.04% | 293.3만 |
|---|
| 2026.05.05 | ₩98,392 | ₩98,846 | ₩97,375 | ₩97,723 | -0.68% | 341.7만 |
|---|
| 2026.05.04 | ₩98,178 | ₩99,181 | ₩97,215 | ₩98,539 | +0.37% | 343.5만 |
|---|
| 2026.05.01 | ₩98,205 | ₩101,321 | ₩97,081 | ₩99,047 | +0.86% | 434.4만 |
|---|
| 2026.04.30 | ₩95,650 | ₩98,579 | ₩95,650 | ₩98,205 | +2.67% | 393.5만 |
|---|
| 2026.04.29 | ₩96,907 | ₩97,081 | ₩95,877 | ₩96,292 | -0.63% | 177.6만 |
|---|
| 2026.04.28 | ₩97,188 | ₩97,897 | ₩96,653 | ₩96,907 | -0.29% | 172.6만 |
|---|
| 2026.04.27 | ₩96,707 | ₩97,456 | ₩96,560 | ₩96,854 | +0.15% | 141.3만 |
|---|
| 2026.04.24 | ₩96,787 | ₩97,349 | ₩96,265 | ₩96,707 | -0.08% | 206.5만 |
|---|
| 2026.04.23 | ₩95,690 | ₩97,442 | ₩95,557 | ₩97,135 | +1.51% | 209.7만 |
|---|
| 2026.04.22 | ₩95,757 | ₩96,319 | ₩94,433 | ₩94,901 | -0.89% | 185.2만 |
|---|
| 2026.04.21 | ₩97,028 | ₩97,991 | ₩95,088 | ₩95,142 | -1.94% | 190.5만 |
|---|
| 2026.04.20 | ₩97,228 | ₩98,057 | ₩96,653 | ₩96,827 | -0.41% | 172.2만 |
|---|
| 2026.04.17 | ₩96,921 | ₩97,522 | ₩95,931 | ₩97,402 | +0.50% | 178.5만 |
|---|
| 2026.04.16 | ₩96,198 | ₩97,402 | ₩96,145 | ₩97,322 | +1.17% | 213만 |
|---|
| 2026.04.15 | ₩96,279 | ₩96,800 | ₩95,450 | ₩96,533 | +0.26% | 208.3만 |
|---|
| 2026.04.14 | ₩96,974 | ₩96,988 | ₩95,824 | ₩96,693 | -0.29% | 150.1만 |
|---|
| 2026.04.13 | ₩97,817 | ₩98,098 | ₩96,265 | ₩96,974 | -0.86% | 182.3만 |
|---|
| 2026.04.10 | ₩98,164 | ₩98,673 | ₩97,456 | ₩97,763 | -0.41% | 203.6만 |
|---|
| 2026.04.09 | ₩97,616 | ₩99,502 | ₩97,536 | ₩98,592 | +1.00% | 173.1만 |
|---|
| 2026.04.08 | ₩96,640 | ₩97,629 | ₩95,704 | ₩97,616 | +1.01% | 153.7만 |
|---|
| 2026.04.07 | ₩96,426 | ₩97,817 | ₩96,426 | ₩97,161 | +0.76% | 153.8만 |
|---|
| 2026.04.06 | ₩96,961 | ₩97,616 | ₩96,747 | ₩96,894 | -0.07% | 134.6만 |
|---|
| 2026.04.02 | ₩96,479 | ₩97,616 | ₩96,145 | ₩97,429 | +0.98% | 166.8만 |
|---|
| 2026.04.01 | ₩95,436 | ₩96,760 | ₩95,383 | ₩96,212 | +0.81% | 182.3만 |
|---|
| 2026.03.31 | ₩95,690 | ₩96,078 | ₩94,366 | ₩95,971 | +0.29% | 237.7만 |
|---|
| 2026.03.30 | ₩95,637 | ₩96,038 | ₩95,088 | ₩95,610 | -0.03% | 178.1만 |
|---|
| 2026.03.27 | ₩94,072 | ₩95,289 | ₩93,684 | ₩94,313 | +0.26% | 205.7만 |
|---|
| 2026.03.26 | ₩93,310 | ₩94,259 | ₩93,122 | ₩93,965 | +0.70% | 134.2만 |
|---|
| 2026.03.25 | ₩93,617 | ₩94,126 | ₩92,935 | ₩93,310 | -0.33% | 133.4만 |
|---|
| 2026.03.24 | ₩92,186 | ₩94,219 | ₩92,093 | ₩93,163 | +1.06% | 168.1만 |
|---|
| 2026.03.23 | ₩93,484 | ₩93,484 | ₩91,892 | ₩92,507 | -1.04% | 315.1만 |
|---|
| 2026.03.20 | ₩95,008 | ₩95,704 | ₩91,090 | ₩91,892 | -3.28% | 445.7만 |
|---|
| 2026.03.19 | ₩95,998 | ₩96,600 | ₩94,420 | ₩95,383 | -0.64% | 196.2만 |
|---|
| 2026.03.18 | ₩96,653 | ₩96,760 | ₩95,918 | ₩95,971 | -0.71% | 180.3만 |
|---|
| 2026.03.17 | ₩98,084 | ₩98,111 | ₩96,921 | ₩97,135 | -0.97% | 136.9만 |
|---|
| 2026.03.16 | ₩98,178 | ₩98,178 | ₩97,242 | ₩97,670 | -0.52% | 170.5만 |
|---|
| 2026.03.13 | ₩96,707 | ₩97,576 | ₩96,479 | ₩97,349 | +0.66% | 168만 |
|---|
| 2026.03.12 | ₩94,406 | ₩96,787 | ₩94,406 | ₩95,717 | +1.39% | 250.4만 |
|---|
| 2026.03.11 | ₩95,209 | ₩95,784 | ₩94,446 | ₩94,701 | -0.53% | 227.1만 |
|---|
| 2026.03.10 | ₩95,262 | ₩96,118 | ₩94,821 | ₩95,008 | -0.27% | 215만 |
|---|
| 2026.03.09 | ₩95,690 | ₩95,958 | ₩94,513 | ₩95,770 | +0.08% | 214.4만 |
|---|
| 2026.03.06 | ₩95,022 | ₩95,984 | ₩94,687 | ₩95,690 | +0.70% | 221.3만 |
|---|
| 2026.03.05 | ₩95,971 | ₩96,546 | ₩94,848 | ₩95,409 | -0.59% | 267.2만 |
|---|
| 2026.03.04 | ₩96,332 | ₩96,867 | ₩95,450 | ₩96,693 | +0.37% | 185.8만 |
|---|
| 2026.03.03 | ₩95,637 | ₩97,161 | ₩94,687 | ₩96,600 | +1.01% | 279.6만 |
|---|
| 2026.03.02 | ₩96,426 | ₩97,135 | ₩96,118 | ₩96,733 | +0.32% | 298만 |
|---|
| 2026.02.27 | ₩95,837 | ₩96,827 | ₩95,530 | ₩96,747 | +0.95% | 565만 |
|---|
| 2026.02.26 | ₩95,690 | ₩96,132 | ₩94,955 | ₩95,557 | -0.14% | 793.1만 |
|---|
| 2026.02.25 | ₩96,091 | ₩96,613 | ₩94,112 | ₩95,302 | -0.82% | 310.7만 |
|---|
| 2026.02.24 | ₩96,225 | ₩96,426 | ₩94,513 | ₩95,797 | -0.44% | 291.1만 |
|---|
| 2026.02.23 | ₩95,463 | ₩96,560 | ₩95,262 | ₩96,172 | +0.74% | 394.3만 |
|---|
| 2026.02.20 | ₩95,516 | ₩95,811 | ₩93,617 | ₩94,968 | -0.57% | 401.5만 |
|---|
| 2026.02.19 | ₩93,336 | ₩94,353 | ₩93,283 | ₩93,631 | +0.32% | 334.2만 |
|---|
| 2026.02.18 | ₩95,088 | ₩95,383 | ₩92,949 | ₩92,989 | -2.21% | 279.9만 |
|---|
| 2026.02.17 | ₩96,065 | ₩96,640 | ₩94,915 | ₩95,088 | -1.02% | 272.6만 |
|---|
| 2026.02.13 | ₩93,163 | ₩95,463 | ₩93,163 | ₩95,209 | +2.20% | 276.2만 |
|---|
| 2026.02.12 | ₩91,865 | ₩93,965 | ₩91,798 | ₩93,189 | +1.44% | 309.3만 |
|---|
| 2026.02.11 | ₩90,983 | ₩91,584 | ₩90,515 | ₩91,250 | +0.29% | 164.3만 |
|---|
| 2026.02.10 | ₩89,806 | ₩91,758 | ₩89,458 | ₩90,956 | +1.28% | 249.8만 |
|---|
| 2026.02.09 | ₩88,977 | ₩89,578 | ₩88,468 | ₩89,471 | +0.56% | 170.7만 |
|---|
| 2026.02.06 | ₩90,314 | ₩90,314 | ₩88,375 | ₩89,191 | -1.24% | 480.7만 |
|---|
| 2026.02.05 | ₩89,873 | ₩90,354 | ₩89,003 | ₩89,378 | -0.55% | 323.3만 |
|---|
| 2026.02.04 | ₩89,498 | ₩90,033 | ₩89,043 | ₩89,271 | -0.25% | 370.7만 |
|---|
| 2026.02.03 | ₩87,091 | ₩89,030 | ₩87,091 | ₩88,977 | +2.17% | 309.8만 |
|---|
| 2026.02.02 | ₩88,147 | ₩88,575 | ₩86,837 | ₩87,077 | -1.21% | 297.6만 |
|---|
| 2026.01.30 | ₩87,840 | ₩88,201 | ₩87,198 | ₩88,147 | +0.35% | 267.8만 |
|---|
| 2026.01.29 | ₩88,615 | ₩89,525 | ₩87,907 | ₩88,709 | +0.11% | 458.7만 |
|---|
| 2026.01.28 | ₩89,859 | ₩90,274 | ₩88,508 | ₩88,615 | -1.38% | 320.4만 |
|---|
| 2026.01.27 | ₩89,431 | ₩90,394 | ₩89,338 | ₩89,859 | +0.48% | 186만 |
|---|
| 2026.01.26 | ₩89,405 | ₩90,367 | ₩89,191 | ₩89,619 | +0.24% | 184.2만 |
|---|
| 2026.01.23 | ₩89,271 | ₩89,418 | ₩88,094 | ₩89,378 | +0.12% | 239.5만 |
|---|
| 2026.01.22 | ₩90,153 | ₩90,488 | ₩88,990 | ₩89,431 | -0.80% | 187만 |
|---|
| 2026.01.21 | ₩90,595 | ₩90,675 | ₩89,391 | ₩90,194 | -0.44% | 283.8만 |
|---|
| 2026.01.20 | ₩90,327 | ₩90,327 | ₩89,164 | ₩89,980 | -0.38% | 190.2만 |
|---|
| 2026.01.16 | ₩89,298 | ₩90,448 | ₩88,990 | ₩90,060 | +0.85% | 208.4만 |
|---|
| 2026.01.15 | ₩89,672 | ₩90,046 | ₩89,110 | ₩89,685 | +0.01% | 214.7만 |
|---|
| 2026.01.14 | ₩88,495 | ₩89,632 | ₩88,495 | ₩89,418 | +1.04% | 196.2만 |
|---|
| 2026.01.13 | ₩88,014 | ₩88,709 | ₩87,251 | ₩88,495 | +0.55% | 257.1만 |
|---|
| 2026.01.12 | ₩86,957 | ₩87,532 | ₩86,663 | ₩87,158 | +0.23% | 178.4만 |
|---|
| 2026.01.09 | ₩87,425 | ₩88,388 | ₩86,930 | ₩86,957 | -0.54% | 205만 |
|---|
| 2026.01.08 | ₩86,436 | ₩87,679 | ₩86,395 | ₩87,666 | +1.42% | 253.4만 |
|---|
| 2026.01.07 | ₩87,599 | ₩87,706 | ₩86,048 | ₩86,395 | -1.37% | 259.7만 |
|---|
| 2026.01.06 | ₩86,797 | ₩87,559 | ₩86,596 | ₩87,439 | +0.74% | 159.5만 |
|---|
| 2026.01.05 | ₩87,265 | ₩87,559 | ₩85,419 | ₩86,797 | -0.54% | 257.1만 |
|---|
| 2026.01.02 | ₩86,944 | ₩88,308 | ₩86,449 | ₩87,719 | +0.89% | 135.4만 |
|---|
| 2025.12.31 | ₩87,626 | ₩87,760 | ₩86,930 | ₩86,944 | -0.78% | 113.3만 |
|---|
| 2025.12.30 | ₩87,492 | ₩87,813 | ₩87,291 | ₩87,492 | 0.00% | 85.5만 |
|---|
| 2025.12.29 | ₩87,479 | ₩87,907 | ₩87,238 | ₩87,492 | +0.02% | 108.1만 |
|---|
| 2025.12.26 | ₩87,412 | ₩87,439 | ₩86,890 | ₩87,251 | -0.18% | 100.4만 |
|---|
| 2025.12.24 | ₩87,131 | ₩87,572 | ₩86,904 | ₩87,532 | +0.46% | 71.9만 |
|---|
| 2025.12.23 | ₩86,984 | ₩87,372 | ₩86,663 | ₩87,278 | +0.34% | 152.6만 |
|---|
| 2025.12.22 | ₩86,235 | ₩87,131 | ₩85,994 | ₩86,970 | +0.85% | 213.2만 |
|---|
| 2025.12.19 | ₩87,492 | ₩87,867 | ₩86,302 | ₩86,436 | -1.21% | 387.8만 |
|---|
| 2025.12.18 | ₩87,733 | ₩88,321 | ₩87,693 | ₩87,853 | +0.14% | 161.1만 |
|---|
| 2025.12.17 | ₩87,091 | ₩87,826 | ₩86,756 | ₩87,572 | +0.55% | 219.8만 |
|---|
| 2025.12.16 | ₩88,054 | ₩88,121 | ₩86,944 | ₩87,278 | -0.88% | 145.7만 |
|---|
| 2025.12.15 | ₩87,733 | ₩87,987 | ₩87,118 | ₩87,773 | +0.05% | 174.4만 |
|---|
| 2025.12.12 | ₩87,332 | ₩87,719 | ₩87,051 | ₩87,372 | +0.05% | 153만 |
|---|
| 2025.12.11 | ₩86,944 | ₩87,813 | ₩86,663 | ₩86,837 | -0.12% | 138.9만 |
|---|
| 2025.12.10 | ₩86,930 | ₩87,666 | ₩86,382 | ₩86,676 | -0.29% | 333.9만 |
|---|
| 2025.12.09 | ₩86,890 | ₩87,532 | ₩86,556 | ₩86,783 | -0.12% | 129.7만 |
|---|
| 2025.12.08 | ₩87,599 | ₩87,826 | ₩86,529 | ₩86,636 | -1.10% | 192.1만 |
|---|
| 2025.12.05 | ₩87,893 | ₩88,121 | ₩87,265 | ₩87,599 | -0.33% | 130.7만 |
|---|
| 2025.12.04 | ₩88,428 | ₩89,043 | ₩87,572 | ₩87,880 | -0.62% | 279.5만 |
|---|
| 2025.12.03 | ₩89,057 | ₩89,191 | ₩88,067 | ₩88,776 | -0.32% | 233.7만 |
|---|
| 2025.12.02 | ₩90,555 | ₩90,555 | ₩88,963 | ₩88,977 | -1.74% | 186.8만 |
|---|
| 2025.12.01 | ₩92,574 | ₩92,842 | ₩90,314 | ₩90,408 | -2.34% | 217.8만 |
|---|
| 2025.11.28 | ₩92,882 | ₩93,069 | ₩92,494 | ₩92,908 | +0.03% | 95.1만 |
|---|
| 2025.11.26 | ₩91,852 | ₩92,694 | ₩91,745 | ₩92,521 | +0.73% | 157.9만 |
|---|
| 2025.11.25 | ₩91,638 | ₩92,079 | ₩90,769 | ₩91,584 | -0.06% | 156.2만 |
|---|
| 2025.11.24 | ₩91,304 | ₩91,678 | ₩90,461 | ₩91,491 | +0.21% | 200.5만 |
|---|
| 2025.11.21 | ₩90,434 | ₩91,571 | ₩90,153 | ₩91,304 | +0.96% | 222.5만 |
|---|
| 2025.11.20 | ₩90,327 | ₩90,902 | ₩90,046 | ₩90,234 | -0.10% | 262.5만 |
|---|
| 2025.11.19 | ₩90,969 | ₩91,063 | ₩89,739 | ₩89,899 | -1.18% | 178.4만 |
|---|
| 2025.11.18 | ₩91,518 | ₩91,999 | ₩90,729 | ₩91,063 | -0.50% | 199.9만 |
|---|
| 2025.11.17 | ₩90,301 | ₩91,344 | ₩90,220 | ₩91,076 | +0.86% | 162만 |
|---|
| 2025.11.14 | ₩90,287 | ₩90,595 | ₩89,739 | ₩90,046 | -0.27% | 145.2만 |
|---|
| 2025.11.13 | ₩90,983 | ₩91,290 | ₩90,006 | ₩90,167 | -0.90% | 177.2만 |
|---|
| 2025.11.12 | ₩90,889 | ₩91,544 | ₩90,635 | ₩91,130 | +0.26% | 189.6만 |
|---|
| 2025.11.11 | ₩90,060 | ₩91,076 | ₩89,752 | ₩90,969 | +1.01% | 251.5만 |
|---|
| 2025.11.10 | ₩89,859 | ₩90,207 | ₩89,124 | ₩89,552 | -0.34% | 187.9만 |
|---|
| 2025.11.07 | ₩89,311 | ₩91,263 | ₩87,974 | ₩90,060 | +0.84% | 514.6만 |
|---|
| 2025.11.06 | ₩89,284 | ₩90,234 | ₩89,204 | ₩89,257 | -0.03% | 214.3만 |
|---|
| 2025.11.05 | ₩88,950 | ₩89,846 | ₩88,803 | ₩89,405 | +0.51% | 261.1만 |
|---|
| 2025.11.04 | ₩89,298 | ₩89,324 | ₩88,535 | ₩89,057 | -0.27% | 332.6만 |
|---|
| 2025.11.03 | ₩88,763 | ₩89,177 | ₩88,174 | ₩88,896 | +0.15% | 296.8만 |
|---|
| 2025.10.31 | ₩90,073 | ₩90,073 | ₩89,150 | ₩89,364 | -0.79% | 211.4만 |
|---|
| 2025.10.30 | ₩90,702 | ₩91,598 | ₩90,622 | ₩90,849 | +0.16% | 219.1만 |
|---|
| 2025.10.29 | ₩90,822 | ₩91,263 | ₩90,314 | ₩90,662 | -0.18% | 276.9만 |
|---|
| 2025.10.28 | ₩91,892 | ₩92,066 | ₩90,595 | ₩90,916 | -1.06% | 234.3만 |
|---|
| 2025.10.27 | ₩92,173 | ₩92,668 | ₩90,996 | ₩92,093 | -0.09% | 167.4만 |
|---|
| 2025.10.24 | ₩92,735 | ₩93,283 | ₩92,160 | ₩92,240 | -0.53% | 336.4만 |
|---|
| 2025.10.23 | ₩92,119 | ₩92,320 | ₩90,983 | ₩91,745 | -0.41% | 338.2만 |
|---|
| 2025.10.22 | ₩91,665 | ₩91,972 | ₩91,076 | ₩91,691 | +0.03% | 201.7만 |
|---|
| 2025.10.21 | ₩91,732 | ₩92,213 | ₩90,662 | ₩91,237 | -0.54% | 176.6만 |
|---|
| 2025.10.20 | ₩91,544 | ₩91,839 | ₩91,023 | ₩91,732 | +0.20% | 156.3만 |
|---|
| 2025.10.17 | ₩91,009 | ₩91,304 | ₩90,581 | ₩91,036 | +0.03% | 205.3만 |
|---|
| 2025.10.16 | ₩91,558 | ₩92,494 | ₩90,220 | ₩90,408 | -1.26% | 232.3만 |
|---|
| 2025.10.15 | ₩91,491 | ₩92,012 | ₩91,344 | ₩91,785 | +0.32% | 170.7만 |
|---|
| 2025.10.14 | ₩90,996 | ₩91,758 | ₩90,648 | ₩91,384 | +0.43% | 181.7만 |
|---|
| 2025.10.13 | ₩90,461 | ₩91,263 | ₩90,033 | ₩90,488 | +0.03% | 144.9만 |
|---|
| 2025.10.10 | ₩90,341 | ₩91,370 | ₩90,127 | ₩90,608 | +0.30% | 190.7만 |
|---|