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 | ₩87,867 | ₩88,295 | ₩87,345 | ₩88,108 | +0.27% | 226.9만 |
| 2026.10.08 | ₩87,385 | ₩87,907 | ₩86,783 | ₩87,640 | +0.29% | 265.2만 |
| 2026.10.07 | ₩87,506 | ₩87,867 | ₩87,104 | ₩87,252 | -0.29% | 212.9만 |
| 2026.10.06 | ₩86,529 | ₩87,693 | ₩86,221 | ₩87,626 | +1.27% | 273.8만 |
| 2026.10.05 | ₩85,873 | ₩86,703 | ₩85,593 | ₩86,021 | +0.17% | 298.4만 |
| 2026.10.02 | ₩85,352 | ₩87,238 | ₩85,352 | ₩86,074 | +0.85% | 526만 |
| 2026.10.01 | ₩84,696 | ₩85,539 | ₩83,679 | ₩85,245 | +0.65% | 338.1만 |
| 2026.09.30 | ₩86,355 | ₩86,502 | ₩84,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,696 |
| -1.92% |
| 463.7만 |
| 2026.09.29 | ₩84,040 | ₩86,262 | ₩83,987 | ₩86,088 | +2.44% | 389만 |
|---|
| 2026.09.28 | ₩84,883 | ₩85,378 | ₩84,000 | ₩84,576 | -0.36% | 404만 |
|---|
| 2026.09.25 | ₩84,643 | ₩85,164 | ₩83,893 | ₩85,097 | +0.54% | 270.5만 |
|---|
| 2026.09.24 | ₩85,432 | ₩85,633 | ₩84,656 | ₩84,709 | -0.85% | 244.7만 |
|---|
| 2026.09.23 | ₩86,516 | ₩86,516 | ₩85,044 | ₩85,218 | -1.50% | 295.2만 |
|---|
| 2026.09.22 | ₩86,944 | ₩87,412 | ₩86,395 | ₩86,462 | -0.55% | 221.1만 |
|---|
| 2026.09.21 | ₩87,800 | ₩87,907 | ₩86,650 | ₩86,931 | -0.99% | 306.4만 |
|---|
| 2026.09.18 | ₩88,978 | ₩88,978 | ₩87,720 | ₩87,787 | -1.34% | 393.6만 |
|---|
| 2026.09.17 | ₩88,616 | ₩89,312 | ₩88,376 | ₩89,165 | +0.62% | 222.2만 |
|---|
| 2026.09.16 | ₩88,737 | ₩89,285 | ₩88,041 | ₩88,456 | -0.32% | 190.8만 |
|---|
| 2026.09.15 | ₩89,714 | ₩89,821 | ₩88,188 | ₩88,295 | -1.58% | 146.9만 |
|---|
| 2026.09.14 | ₩90,048 | ₩90,597 | ₩89,299 | ₩89,540 | -0.56% | 183.7만 |
|---|
| 2026.09.11 | ₩90,717 | ₩90,717 | ₩89,687 | ₩89,995 | -0.80% | 195만 |
|---|
| 2026.09.10 | ₩90,837 | ₩91,560 | ₩89,861 | ₩89,981 | -0.94% | 186.3만 |
|---|
| 2026.09.09 | ₩91,787 | ₩92,283 | ₩90,209 | ₩90,797 | -1.08% | 182.2만 |
|---|
| 2026.09.08 | ₩90,797 | ₩92,376 | ₩90,797 | ₩91,801 | +1.11% | 204.5만 |
|---|
| 2026.09.04 | ₩90,409 | ₩91,707 | ₩90,235 | ₩90,945 | +0.59% | 185만 |
|---|
| 2026.09.03 | ₩90,891 | ₩91,573 | ₩90,543 | ₩90,985 | +0.10% | 234.6만 |
|---|
| 2026.09.02 | ₩90,824 | ₩91,145 | ₩89,941 | ₩90,637 | -0.21% | 229.3만 |
|---|
| 2026.09.01 | ₩90,958 | ₩91,761 | ₩90,383 | ₩90,878 | -0.09% | 284.4만 |
|---|
| 2026.08.31 | ₩90,463 | ₩91,426 | ₩90,155 | ₩90,958 | +0.55% | 236만 |
|---|
| 2026.08.28 | ₩91,774 | ₩91,961 | ₩90,623 | ₩91,025 | -0.82% | 204.9만 |
|---|
| 2026.08.27 | ₩91,399 | ₩91,667 | ₩90,851 | ₩91,266 | -0.15% | 150.8만 |
|---|
| 2026.08.26 | ₩91,440 | ₩92,577 | ₩91,212 | ₩92,216 | +0.85% | 170.7만 |
|---|
| 2026.08.25 | ₩91,654 | ₩91,895 | ₩91,172 | ₩91,440 | -0.23% | 138.1만 |
|---|
| 2026.08.24 | ₩90,998 | ₩91,654 | ₩90,557 | ₩91,547 | +0.60% | 182.3만 |
|---|
| 2026.08.21 | ₩93,340 | ₩94,343 | ₩90,730 | ₩90,797 | -2.72% | 195.6만 |
|---|
| 2026.08.20 | ₩93,393 | ₩94,450 | ₩92,898 | ₩92,938 | -0.49% | 176.5만 |
|---|
| 2026.08.19 | ₩94,303 | ₩94,517 | ₩93,447 | ₩93,861 | -0.47% | 193.6만 |
|---|
| 2026.08.18 | ₩95,333 | ₩95,614 | ₩93,594 | ₩93,634 | -1.78% | 201.8만 |
|---|
| 2026.08.17 | ₩93,861 | ₩94,249 | ₩93,353 | ₩94,129 | +0.29% | 205.8만 |
|---|
| 2026.08.14 | ₩93,674 | ₩94,691 | ₩93,647 | ₩94,464 | +0.84% | 161만 |
|---|
| 2026.08.13 | ₩94,276 | ₩94,691 | ₩93,861 | ₩93,928 | -0.37% | 325.6만 |
|---|
| 2026.08.12 | ₩92,256 | ₩94,276 | ₩92,068 | ₩93,982 | +1.87% | 565.2만 |
|---|
| 2026.08.11 | ₩91,065 | ₩92,015 | ₩90,369 | ₩91,761 | +0.76% | 291.6만 |
|---|
| 2026.08.10 | ₩93,059 | ₩93,059 | ₩90,904 | ₩91,266 | -1.93% | 275만 |
|---|
| 2026.08.07 | ₩92,871 | ₩93,473 | ₩92,176 | ₩92,818 | -0.06% | 215.2만 |
|---|
| 2026.08.06 | ₩95,066 | ₩95,066 | ₩92,403 | ₩93,018 | -2.15% | 200만 |
|---|
| 2026.08.05 | ₩94,504 | ₩94,504 | ₩92,831 | ₩93,928 | -0.61% | 256.1만 |
|---|
| 2026.08.04 | ₩95,066 | ₩95,280 | ₩93,968 | ₩94,544 | -0.55% | 336.5만 |
|---|
| 2026.08.03 | ₩94,611 | ₩95,842 | ₩93,848 | ₩95,360 | +0.79% | 330.4만 |
|---|
| 2026.07.31 | ₩94,276 | ₩95,186 | ₩93,554 | ₩94,704 | +0.45% | 324만 |
|---|
| 2026.07.30 | ₩96,564 | ₩96,725 | ₩94,584 | ₩94,852 | -1.77% | 316.5만 |
|---|
| 2026.07.29 | ₩99,173 | ₩99,428 | ₩95,935 | ₩96,337 | -2.86% | 341.9만 |
|---|
| 2026.07.28 | ₩100,150 | ₩100,766 | ₩98,732 | ₩98,732 | -1.42% | 209.9만 |
|---|
| 2026.07.27 | ₩99,869 | ₩100,578 | ₩98,651 | ₩98,919 | -0.95% | 214만 |
|---|
| 2026.07.24 | ₩100,043 | ₩100,939 | ₩99,856 | ₩100,270 | +0.23% | 195.8만 |
|---|
| 2026.07.23 | ₩98,357 | ₩100,083 | ₩98,344 | ₩99,575 | +1.24% | 178.5만 |
|---|
| 2026.07.22 | ₩98,852 | ₩99,468 | ₩98,223 | ₩99,039 | +0.19% | 212.7만 |
|---|
| 2026.07.21 | ₩98,959 | ₩99,133 | ₩96,818 | ₩97,822 | -1.15% | 361.8만 |
|---|
| 2026.07.20 | ₩100,364 | ₩101,274 | ₩98,799 | ₩98,959 | -1.40% | 219.3만 |
|---|
| 2026.07.17 | ₩102,973 | ₩103,174 | ₩99,856 | ₩100,110 | -2.78% | 202만 |
|---|
| 2026.07.16 | ₩100,204 | ₩101,542 | ₩99,802 | ₩101,354 | +1.15% | 307.2만 |
|---|
| 2026.07.15 | ₩101,742 | ₩102,037 | ₩99,601 | ₩99,749 | -1.96% | 317.2만 |
|---|
| 2026.07.14 | ₩103,107 | ₩103,629 | ₩101,930 | ₩102,104 | -0.97% | 179.6만 |
|---|
| 2026.07.13 | ₩102,505 | ₩103,428 | ₩102,197 | ₩102,532 | +0.03% | 227.9만 |
|---|
| 2026.07.10 | ₩101,328 | ₩102,518 | ₩101,287 | ₩102,224 | +0.88% | 168.1만 |
|---|
| 2026.07.09 | ₩102,184 | ₩102,759 | ₩101,113 | ₩101,287 | -0.88% | 137.2만 |
|---|
| 2026.07.08 | ₩104,017 | ₩104,097 | ₩101,956 | ₩102,184 | -1.76% | 285.7만 |
|---|
| 2026.07.07 | ₩103,508 | ₩105,449 | ₩102,666 | ₩103,896 | +0.37% | 199.4만 |
|---|
| 2026.07.06 | ₩104,151 | ₩104,351 | ₩102,211 | ₩102,465 | -1.62% | 225만 |
|---|
| 2026.07.02 | ₩101,997 | ₩104,646 | ₩101,729 | ₩104,405 | +2.36% | 256.3만 |
|---|
| 2026.07.01 | ₩101,689 | ₩102,010 | ₩101,060 | ₩101,408 | -0.28% | 222.1만 |
|---|
| 2026.06.30 | ₩103,040 | ₩103,201 | ₩101,889 | ₩102,077 | -0.93% | 238.9만 |
|---|
| 2026.06.29 | ₩103,254 | ₩103,495 | ₩102,599 | ₩103,268 | +0.01% | 242.8만 |
|---|
| 2026.06.26 | ₩102,398 | ₩103,508 | ₩102,130 | ₩103,361 | +0.94% | 292.1만 |
|---|
| 2026.06.25 | ₩101,448 | ₩102,492 | ₩100,792 | ₩101,943 | +0.49% | 274.5만 |
|---|
| 2026.06.24 | ₩100,337 | ₩101,274 | ₩99,709 | ₩101,140 | +0.80% | 249.6만 |
|---|
| 2026.06.23 | ₩98,544 | ₩99,896 | ₩97,875 | ₩99,775 | +1.25% | 322.3만 |
|---|
| 2026.06.22 | ₩97,581 | ₩99,013 | ₩97,421 | ₩97,956 | +0.38% | 271.2만 |
|---|
| 2026.06.18 | ₩98,504 | ₩98,625 | ₩97,046 | ₩97,675 | -0.84% | 427.2만 |
|---|
| 2026.06.17 | ₩98,090 | ₩98,892 | ₩97,153 | ₩97,434 | -0.67% | 335.2만 |
|---|
| 2026.06.16 | ₩98,665 | ₩99,762 | ₩98,344 | ₩98,799 | +0.14% | 242.7만 |
|---|
| 2026.06.15 | ₩97,461 | ₩98,665 | ₩96,658 | ₩98,411 | +0.97% | 155.2만 |
|---|
| 2026.06.12 | ₩97,447 | ₩98,237 | ₩97,380 | ₩97,822 | +0.38% | 155.4만 |
|---|
| 2026.06.11 | ₩98,049 | ₩98,665 | ₩97,059 | ₩97,166 | -0.90% | 228.4만 |
|---|
| 2026.06.10 | ₩97,581 | ₩98,504 | ₩97,046 | ₩97,675 | +0.10% | 294.5만 |
|---|
| 2026.06.09 | ₩95,922 | ₩97,421 | ₩95,480 | ₩96,832 | +0.95% | 268.7만 |
|---|
| 2026.06.08 | ₩97,180 | ₩97,862 | ₩95,828 | ₩95,949 | -1.27% | 288.9만 |
|---|
| 2026.06.05 | ₩95,748 | ₩97,996 | ₩95,735 | ₩97,501 | +1.83% | 277.6만 |
|---|
| 2026.06.04 | ₩95,668 | ₩95,895 | ₩94,049 | ₩95,521 | -0.15% | 172.1만 |
|---|
| 2026.06.03 | ₩95,092 | ₩96,604 | ₩94,678 | ₩94,718 | -0.39% | 306.3만 |
|---|
| 2026.06.02 | ₩93,527 | ₩95,494 | ₩93,340 | ₩94,945 | +1.52% | 243.2만 |
|---|
| 2026.06.01 | ₩94,865 | ₩95,106 | ₩93,072 | ₩93,085 | -1.88% | 219.8만 |
|---|
| 2026.05.29 | ₩96,564 | ₩96,711 | ₩95,521 | ₩95,815 | -0.78% | 300.2만 |
|---|
| 2026.05.28 | ₩98,678 | ₩98,825 | ₩96,216 | ₩96,564 | -2.14% | 226만 |
|---|
| 2026.05.27 | ₩98,357 | ₩99,013 | ₩97,822 | ₩98,678 | +0.33% | 212.7만 |
|---|
| 2026.05.26 | ₩99,320 | ₩99,909 | ₩98,263 | ₩98,585 | -0.74% | 144만 |
|---|
| 2026.05.22 | ₩98,049 | ₩99,106 | ₩97,742 | ₩98,946 | +0.91% | 195.1만 |
|---|
| 2026.05.21 | ₩96,792 | ₩98,437 | ₩96,751 | ₩98,049 | +1.30% | 298.9만 |
|---|
| 2026.05.20 | ₩97,982 | ₩98,437 | ₩96,912 | ₩97,006 | -1.00% | 272.9만 |
|---|
| 2026.05.19 | ₩96,337 | ₩97,849 | ₩95,949 | ₩97,675 | +1.39% | 283.2만 |
|---|
| 2026.05.18 | ₩95,641 | ₩96,537 | ₩95,266 | ₩96,457 | +0.85% | 211.4만 |
|---|
| 2026.05.15 | ₩96,939 | ₩96,939 | ₩94,852 | ₩94,865 | -2.14% | 262.7만 |
|---|
| 2026.05.14 | ₩97,032 | ₩97,474 | ₩96,457 | ₩96,939 | -0.10% | 155.8만 |
|---|
| 2026.05.13 | ₩96,417 | ₩97,313 | ₩95,922 | ₩96,738 | +0.33% | 259만 |
|---|
| 2026.05.12 | ₩97,006 | ₩97,594 | ₩95,962 | ₩97,126 | +0.12% | 345.9만 |
|---|
| 2026.05.11 | ₩96,524 | ₩97,354 | ₩96,417 | ₩96,966 | +0.46% | 167.2만 |
|---|
| 2026.05.08 | ₩96,310 | ₩96,698 | ₩95,614 | ₩96,016 | -0.31% | 258.3만 |
|---|
| 2026.05.07 | ₩96,390 | ₩96,685 | ₩95,641 | ₩95,922 | -0.49% | 291.5만 |
|---|
| 2026.05.06 | ₩97,768 | ₩98,370 | ₩96,484 | ₩96,751 | -1.04% | 293.3만 |
|---|
| 2026.05.05 | ₩98,437 | ₩98,892 | ₩97,421 | ₩97,768 | -0.68% | 341.7만 |
|---|
| 2026.05.04 | ₩98,223 | ₩99,227 | ₩97,260 | ₩98,585 | +0.37% | 343.5만 |
|---|
| 2026.05.01 | ₩98,250 | ₩101,368 | ₩97,126 | ₩99,093 | +0.86% | 434.4만 |
|---|
| 2026.04.30 | ₩95,694 | ₩98,625 | ₩95,694 | ₩98,250 | +2.67% | 393.5만 |
|---|
| 2026.04.29 | ₩96,952 | ₩97,126 | ₩95,922 | ₩96,337 | -0.63% | 177.6만 |
|---|
| 2026.04.28 | ₩97,233 | ₩97,942 | ₩96,698 | ₩96,952 | -0.29% | 172.6만 |
|---|
| 2026.04.27 | ₩96,751 | ₩97,501 | ₩96,604 | ₩96,899 | +0.15% | 141.3만 |
|---|
| 2026.04.24 | ₩96,832 | ₩97,394 | ₩96,310 | ₩96,751 | -0.08% | 206.5만 |
|---|
| 2026.04.23 | ₩95,735 | ₩97,487 | ₩95,601 | ₩97,180 | +1.51% | 209.7만 |
|---|
| 2026.04.22 | ₩95,802 | ₩96,363 | ₩94,477 | ₩94,945 | -0.89% | 185.2만 |
|---|
| 2026.04.21 | ₩97,073 | ₩98,036 | ₩95,133 | ₩95,186 | -1.94% | 190.5만 |
|---|
| 2026.04.20 | ₩97,273 | ₩98,103 | ₩96,698 | ₩96,872 | -0.41% | 172.2만 |
|---|
| 2026.04.17 | ₩96,966 | ₩97,568 | ₩95,975 | ₩97,447 | +0.50% | 178.5만 |
|---|
| 2026.04.16 | ₩96,243 | ₩97,447 | ₩96,190 | ₩97,367 | +1.17% | 213만 |
|---|
| 2026.04.15 | ₩96,323 | ₩96,845 | ₩95,494 | ₩96,578 | +0.26% | 208.3만 |
|---|
| 2026.04.14 | ₩97,019 | ₩97,032 | ₩95,868 | ₩96,738 | -0.29% | 150.1만 |
|---|
| 2026.04.13 | ₩97,862 | ₩98,143 | ₩96,310 | ₩97,019 | -0.86% | 182.3만 |
|---|
| 2026.04.10 | ₩98,210 | ₩98,718 | ₩97,501 | ₩97,809 | -0.41% | 203.6만 |
|---|
| 2026.04.09 | ₩97,661 | ₩99,548 | ₩97,581 | ₩98,638 | +1.00% | 173.1만 |
|---|
| 2026.04.08 | ₩96,685 | ₩97,675 | ₩95,748 | ₩97,661 | +1.01% | 153.7만 |
|---|
| 2026.04.07 | ₩96,471 | ₩97,862 | ₩96,471 | ₩97,206 | +0.76% | 153.8만 |
|---|
| 2026.04.06 | ₩97,006 | ₩97,661 | ₩96,792 | ₩96,939 | -0.07% | 134.6만 |
|---|
| 2026.04.02 | ₩96,524 | ₩97,661 | ₩96,190 | ₩97,474 | +0.98% | 166.8만 |
|---|
| 2026.04.01 | ₩95,480 | ₩96,805 | ₩95,427 | ₩96,256 | +0.81% | 182.3만 |
|---|
| 2026.03.31 | ₩95,735 | ₩96,123 | ₩94,410 | ₩96,016 | +0.29% | 237.7만 |
|---|
| 2026.03.30 | ₩95,681 | ₩96,082 | ₩95,133 | ₩95,654 | -0.03% | 178.1만 |
|---|
| 2026.03.27 | ₩94,116 | ₩95,333 | ₩93,728 | ₩94,356 | +0.26% | 205.7만 |
|---|
| 2026.03.26 | ₩93,353 | ₩94,303 | ₩93,166 | ₩94,009 | +0.70% | 134.2만 |
|---|
| 2026.03.25 | ₩93,661 | ₩94,169 | ₩92,978 | ₩93,353 | -0.33% | 133.4만 |
|---|
| 2026.03.24 | ₩92,229 | ₩94,263 | ₩92,135 | ₩93,206 | +1.06% | 168.1만 |
|---|
| 2026.03.23 | ₩93,527 | ₩93,527 | ₩91,935 | ₩92,550 | -1.04% | 315.1만 |
|---|
| 2026.03.20 | ₩95,052 | ₩95,748 | ₩91,132 | ₩91,935 | -3.28% | 445.7만 |
|---|
| 2026.03.19 | ₩96,042 | ₩96,644 | ₩94,464 | ₩95,427 | -0.64% | 196.2만 |
|---|
| 2026.03.18 | ₩96,698 | ₩96,805 | ₩95,962 | ₩96,016 | -0.71% | 180.3만 |
|---|
| 2026.03.17 | ₩98,130 | ₩98,156 | ₩96,966 | ₩97,180 | -0.97% | 136.9만 |
|---|
| 2026.03.16 | ₩98,223 | ₩98,223 | ₩97,287 | ₩97,715 | -0.52% | 170.5만 |
|---|
| 2026.03.13 | ₩96,751 | ₩97,621 | ₩96,524 | ₩97,394 | +0.66% | 168만 |
|---|
| 2026.03.12 | ₩94,450 | ₩96,832 | ₩94,450 | ₩95,761 | +1.39% | 250.4만 |
|---|
| 2026.03.11 | ₩95,253 | ₩95,828 | ₩94,490 | ₩94,744 | -0.53% | 227.1만 |
|---|
| 2026.03.10 | ₩95,306 | ₩96,163 | ₩94,865 | ₩95,052 | -0.27% | 215만 |
|---|
| 2026.03.09 | ₩95,735 | ₩96,002 | ₩94,557 | ₩95,815 | +0.08% | 214.4만 |
|---|
| 2026.03.06 | ₩95,066 | ₩96,029 | ₩94,731 | ₩95,735 | +0.70% | 221.3만 |
|---|
| 2026.03.05 | ₩96,016 | ₩96,591 | ₩94,892 | ₩95,454 | -0.59% | 267.2만 |
|---|
| 2026.03.04 | ₩96,377 | ₩96,912 | ₩95,494 | ₩96,738 | +0.37% | 185.8만 |
|---|
| 2026.03.03 | ₩95,681 | ₩97,206 | ₩94,731 | ₩96,644 | +1.01% | 279.6만 |
|---|
| 2026.03.02 | ₩96,471 | ₩97,180 | ₩96,163 | ₩96,778 | +0.32% | 298만 |
|---|
| 2026.02.27 | ₩95,882 | ₩96,872 | ₩95,574 | ₩96,792 | +0.95% | 565만 |
|---|
| 2026.02.26 | ₩95,735 | ₩96,176 | ₩94,999 | ₩95,601 | -0.14% | 793.1만 |
|---|
| 2026.02.25 | ₩96,136 | ₩96,658 | ₩94,156 | ₩95,347 | -0.82% | 310.7만 |
|---|
| 2026.02.24 | ₩96,270 | ₩96,471 | ₩94,557 | ₩95,842 | -0.44% | 291.1만 |
|---|
| 2026.02.23 | ₩95,507 | ₩96,604 | ₩95,306 | ₩96,216 | +0.74% | 394.3만 |
|---|
| 2026.02.20 | ₩95,561 | ₩95,855 | ₩93,661 | ₩95,012 | -0.57% | 401.5만 |
|---|
| 2026.02.19 | ₩93,380 | ₩94,397 | ₩93,326 | ₩93,674 | +0.32% | 334.2만 |
|---|
| 2026.02.18 | ₩95,133 | ₩95,427 | ₩92,992 | ₩93,032 | -2.21% | 279.9만 |
|---|
| 2026.02.17 | ₩96,109 | ₩96,685 | ₩94,959 | ₩95,133 | -1.02% | 272.6만 |
|---|
| 2026.02.13 | ₩93,206 | ₩95,507 | ₩93,206 | ₩95,253 | +2.20% | 276.2만 |
|---|
| 2026.02.12 | ₩91,908 | ₩94,009 | ₩91,841 | ₩93,233 | +1.44% | 309.3만 |
|---|
| 2026.02.11 | ₩91,025 | ₩91,627 | ₩90,557 | ₩91,292 | +0.29% | 164.3만 |
|---|
| 2026.02.10 | ₩89,847 | ₩91,801 | ₩89,499 | ₩90,998 | +1.28% | 249.8만 |
|---|
| 2026.02.09 | ₩89,018 | ₩89,620 | ₩88,509 | ₩89,513 | +0.56% | 170.7만 |
|---|
| 2026.02.06 | ₩90,356 | ₩90,356 | ₩88,416 | ₩89,232 | -1.24% | 480.7만 |
|---|
| 2026.02.05 | ₩89,914 | ₩90,396 | ₩89,045 | ₩89,419 | -0.55% | 323.3만 |
|---|
| 2026.02.04 | ₩89,540 | ₩90,075 | ₩89,085 | ₩89,312 | -0.25% | 370.7만 |
|---|
| 2026.02.03 | ₩87,131 | ₩89,071 | ₩87,131 | ₩89,018 | +2.17% | 309.8만 |
|---|
| 2026.02.02 | ₩88,188 | ₩88,616 | ₩86,877 | ₩87,118 | -1.21% | 297.6만 |
|---|
| 2026.01.30 | ₩87,880 | ₩88,242 | ₩87,238 | ₩88,188 | +0.35% | 267.8만 |
|---|
| 2026.01.29 | ₩88,657 | ₩89,566 | ₩87,947 | ₩88,750 | +0.11% | 458.7만 |
|---|
| 2026.01.28 | ₩89,901 | ₩90,316 | ₩88,550 | ₩88,657 | -1.38% | 320.4만 |
|---|
| 2026.01.27 | ₩89,473 | ₩90,436 | ₩89,379 | ₩89,901 | +0.48% | 186만 |
|---|
| 2026.01.26 | ₩89,446 | ₩90,409 | ₩89,232 | ₩89,660 | +0.24% | 184.2만 |
|---|
| 2026.01.23 | ₩89,312 | ₩89,459 | ₩88,135 | ₩89,419 | +0.12% | 239.5만 |
|---|
| 2026.01.22 | ₩90,195 | ₩90,530 | ₩89,031 | ₩89,473 | -0.80% | 187만 |
|---|
| 2026.01.21 | ₩90,637 | ₩90,717 | ₩89,433 | ₩90,235 | -0.44% | 283.8만 |
|---|
| 2026.01.20 | ₩90,369 | ₩90,369 | ₩89,205 | ₩90,021 | -0.38% | 190.2만 |
|---|
| 2026.01.16 | ₩89,339 | ₩90,490 | ₩89,031 | ₩90,102 | +0.85% | 208.4만 |
|---|
| 2026.01.15 | ₩89,714 | ₩90,088 | ₩89,152 | ₩89,727 | +0.01% | 214.7만 |
|---|
| 2026.01.14 | ₩88,536 | ₩89,673 | ₩88,536 | ₩89,459 | +1.04% | 196.2만 |
|---|
| 2026.01.13 | ₩88,054 | ₩88,750 | ₩87,292 | ₩88,536 | +0.55% | 257.1만 |
|---|
| 2026.01.12 | ₩86,997 | ₩87,573 | ₩86,703 | ₩87,198 | +0.23% | 178.4만 |
|---|
| 2026.01.09 | ₩87,466 | ₩88,429 | ₩86,971 | ₩86,997 | -0.54% | 205만 |
|---|
| 2026.01.08 | ₩86,476 | ₩87,720 | ₩86,435 | ₩87,707 | +1.42% | 253.4만 |
|---|
| 2026.01.07 | ₩87,640 | ₩87,747 | ₩86,088 | ₩86,435 | -1.37% | 259.7만 |
|---|
| 2026.01.06 | ₩86,837 | ₩87,600 | ₩86,636 | ₩87,479 | +0.74% | 159.5만 |
|---|
| 2026.01.05 | ₩87,305 | ₩87,600 | ₩85,459 | ₩86,837 | -0.54% | 257.1만 |
|---|
| 2026.01.02 | ₩86,984 | ₩88,349 | ₩86,489 | ₩87,760 | +0.89% | 135.4만 |
|---|
| 2025.12.31 | ₩87,666 | ₩87,800 | ₩86,971 | ₩86,984 | -0.78% | 113.3만 |
|---|
| 2025.12.30 | ₩87,533 | ₩87,854 | ₩87,332 | ₩87,533 | 0.00% | 85.5만 |
|---|
| 2025.12.29 | ₩87,519 | ₩87,947 | ₩87,278 | ₩87,533 | +0.02% | 108.1만 |
|---|
| 2025.12.26 | ₩87,452 | ₩87,479 | ₩86,931 | ₩87,292 | -0.18% | 100.4만 |
|---|
| 2025.12.24 | ₩87,171 | ₩87,613 | ₩86,944 | ₩87,573 | +0.46% | 71.9만 |
|---|
| 2025.12.23 | ₩87,024 | ₩87,412 | ₩86,703 | ₩87,319 | +0.34% | 152.6만 |
|---|
| 2025.12.22 | ₩86,275 | ₩87,171 | ₩86,034 | ₩87,011 | +0.85% | 213.2만 |
|---|
| 2025.12.19 | ₩87,533 | ₩87,907 | ₩86,342 | ₩86,476 | -1.21% | 387.8만 |
|---|
| 2025.12.18 | ₩87,773 | ₩88,362 | ₩87,733 | ₩87,894 | +0.14% | 161.1만 |
|---|
| 2025.12.17 | ₩87,131 | ₩87,867 | ₩86,797 | ₩87,613 | +0.55% | 219.8만 |
|---|
| 2025.12.16 | ₩88,095 | ₩88,161 | ₩86,984 | ₩87,319 | -0.88% | 145.7만 |
|---|
| 2025.12.15 | ₩87,773 | ₩88,028 | ₩87,158 | ₩87,814 | +0.05% | 174.4만 |
|---|
| 2025.12.12 | ₩87,372 | ₩87,760 | ₩87,091 | ₩87,412 | +0.05% | 153만 |
|---|
| 2025.12.11 | ₩86,984 | ₩87,854 | ₩86,703 | ₩86,877 | -0.12% | 138.9만 |
|---|
| 2025.12.10 | ₩86,971 | ₩87,707 | ₩86,422 | ₩86,716 | -0.29% | 333.9만 |
|---|
| 2025.12.09 | ₩86,931 | ₩87,573 | ₩86,596 | ₩86,823 | -0.12% | 129.7만 |
|---|
| 2025.12.08 | ₩87,640 | ₩87,867 | ₩86,569 | ₩86,676 | -1.10% | 192.1만 |
|---|
| 2025.12.05 | ₩87,934 | ₩88,161 | ₩87,305 | ₩87,640 | -0.33% | 130.7만 |
|---|
| 2025.12.04 | ₩88,469 | ₩89,085 | ₩87,613 | ₩87,921 | -0.62% | 279.5만 |
|---|
| 2025.12.03 | ₩89,098 | ₩89,232 | ₩88,108 | ₩88,817 | -0.32% | 233.7만 |
|---|
| 2025.12.02 | ₩90,597 | ₩90,597 | ₩89,004 | ₩89,018 | -1.74% | 186.8만 |
|---|
| 2025.12.01 | ₩92,617 | ₩92,885 | ₩90,356 | ₩90,449 | -2.34% | 217.8만 |
|---|
| 2025.11.28 | ₩92,925 | ₩93,112 | ₩92,537 | ₩92,952 | +0.03% | 95.1만 |
|---|
| 2025.11.26 | ₩91,895 | ₩92,737 | ₩91,787 | ₩92,564 | +0.73% | 157.9만 |
|---|
| 2025.11.25 | ₩91,680 | ₩92,122 | ₩90,811 | ₩91,627 | -0.06% | 156.2만 |
|---|
| 2025.11.24 | ₩91,346 | ₩91,721 | ₩90,503 | ₩91,533 | +0.21% | 200.5만 |
|---|
| 2025.11.21 | ₩90,476 | ₩91,614 | ₩90,195 | ₩91,346 | +0.96% | 222.5만 |
|---|
| 2025.11.20 | ₩90,369 | ₩90,945 | ₩90,088 | ₩90,276 | -0.10% | 262.5만 |
|---|
| 2025.11.19 | ₩91,011 | ₩91,105 | ₩89,780 | ₩89,941 | -1.18% | 178.4만 |
|---|
| 2025.11.18 | ₩91,560 | ₩92,042 | ₩90,771 | ₩91,105 | -0.50% | 199.9만 |
|---|
| 2025.11.17 | ₩90,342 | ₩91,386 | ₩90,262 | ₩91,118 | +0.86% | 162만 |
|---|
| 2025.11.14 | ₩90,329 | ₩90,637 | ₩89,780 | ₩90,088 | -0.27% | 145.2만 |
|---|
| 2025.11.13 | ₩91,025 | ₩91,333 | ₩90,048 | ₩90,209 | -0.90% | 177.2만 |
|---|
| 2025.11.12 | ₩90,931 | ₩91,587 | ₩90,677 | ₩91,172 | +0.26% | 189.6만 |
|---|
| 2025.11.11 | ₩90,102 | ₩91,118 | ₩89,794 | ₩91,011 | +1.01% | 251.5만 |
|---|
| 2025.11.10 | ₩89,901 | ₩90,249 | ₩89,165 | ₩89,593 | -0.34% | 187.9만 |
|---|
| 2025.11.07 | ₩89,352 | ₩91,306 | ₩88,014 | ₩90,102 | +0.84% | 514.6만 |
|---|
| 2025.11.06 | ₩89,326 | ₩90,276 | ₩89,245 | ₩89,299 | -0.03% | 214.3만 |
|---|
| 2025.11.05 | ₩88,991 | ₩89,888 | ₩88,844 | ₩89,446 | +0.51% | 261.1만 |
|---|
| 2025.11.04 | ₩89,339 | ₩89,366 | ₩88,576 | ₩89,098 | -0.27% | 332.6만 |
|---|
| 2025.11.03 | ₩88,804 | ₩89,219 | ₩88,215 | ₩88,938 | +0.15% | 296.8만 |
|---|
| 2025.10.31 | ₩90,115 | ₩90,115 | ₩89,192 | ₩89,406 | -0.79% | 211.4만 |
|---|
| 2025.10.30 | ₩90,744 | ₩91,640 | ₩90,664 | ₩90,891 | +0.16% | 219.1만 |
|---|
| 2025.10.29 | ₩90,864 | ₩91,306 | ₩90,356 | ₩90,704 | -0.18% | 276.9만 |
|---|
| 2025.10.28 | ₩91,935 | ₩92,109 | ₩90,637 | ₩90,958 | -1.06% | 234.3만 |
|---|
| 2025.10.27 | ₩92,216 | ₩92,711 | ₩91,038 | ₩92,135 | -0.09% | 167.4만 |
|---|
| 2025.10.24 | ₩92,778 | ₩93,326 | ₩92,202 | ₩92,283 | -0.53% | 336.4만 |
|---|
| 2025.10.23 | ₩92,162 | ₩92,363 | ₩91,025 | ₩91,787 | -0.41% | 338.2만 |
|---|
| 2025.10.22 | ₩91,707 | ₩92,015 | ₩91,118 | ₩91,734 | +0.03% | 201.7만 |
|---|
| 2025.10.21 | ₩91,774 | ₩92,256 | ₩90,704 | ₩91,279 | -0.54% | 176.6만 |
|---|
| 2025.10.20 | ₩91,587 | ₩91,881 | ₩91,065 | ₩91,774 | +0.20% | 156.3만 |
|---|
| 2025.10.17 | ₩91,052 | ₩91,346 | ₩90,623 | ₩91,078 | +0.03% | 205.3만 |
|---|
| 2025.10.16 | ₩91,600 | ₩92,537 | ₩90,262 | ₩90,449 | -1.26% | 232.3만 |
|---|
| 2025.10.15 | ₩91,533 | ₩92,055 | ₩91,386 | ₩91,828 | +0.32% | 170.7만 |
|---|
| 2025.10.14 | ₩91,038 | ₩91,801 | ₩90,690 | ₩91,426 | +0.43% | 181.7만 |
|---|
| 2025.10.13 | ₩90,503 | ₩91,306 | ₩90,075 | ₩90,530 | +0.03% | 144.9만 |
|---|
| 2025.10.10 | ₩90,383 | ₩91,413 | ₩90,168 | ₩90,650 | +0.30% | 190.7만 |
|---|