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 | ₩87,609 | ₩88,036 | ₩87,089 | ₩87,849 | +0.27% | 226.9만 |
| 2026.10.08 | ₩87,129 | ₩87,649 | ₩86,528 | ₩87,382 | +0.29% | 265.2만 |
| 2026.10.07 | ₩87,249 | ₩87,609 | ₩86,849 | ₩86,995 | -0.29% | 212.9만 |
| 2026.10.06 | ₩86,275 | ₩87,436 | ₩85,968 | ₩87,369 | +1.27% | 273.8만 |
| 2026.10.05 | ₩85,621 | ₩86,448 | ₩85,341 | ₩85,768 | +0.17% | 298.4만 |
| 2026.10.02 | ₩85,101 | ₩86,982 | ₩85,101 | ₩85,821 | +0.85% | 526만 |
| 2026.10.01 | ₩84,447 | ₩85,288 | ₩83,433 | ₩84,994 | +0.65% | 338.1만 |
| 2026.09.30 | ₩86,102 | ₩86,248 | ₩84,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,447 |
| -1.92% |
| 463.7만 |
| 2026.09.29 | ₩83,794 | ₩86,008 | ₩83,740 | ₩85,835 | +2.44% | 389만 |
|---|
| 2026.09.28 | ₩84,634 | ₩85,128 | ₩83,754 | ₩84,327 | -0.36% | 404만 |
|---|
| 2026.09.25 | ₩84,394 | ₩84,914 | ₩83,647 | ₩84,847 | +0.54% | 270.5만 |
|---|
| 2026.09.24 | ₩85,181 | ₩85,381 | ₩84,407 | ₩84,461 | -0.85% | 244.7만 |
|---|
| 2026.09.23 | ₩86,262 | ₩86,262 | ₩84,794 | ₩84,968 | -1.50% | 295.2만 |
|---|
| 2026.09.22 | ₩86,689 | ₩87,155 | ₩86,142 | ₩86,208 | -0.55% | 221.1만 |
|---|
| 2026.09.21 | ₩87,542 | ₩87,649 | ₩86,395 | ₩86,675 | -0.99% | 306.4만 |
|---|
| 2026.09.18 | ₩88,716 | ₩88,716 | ₩87,462 | ₩87,529 | -1.34% | 393.6만 |
|---|
| 2026.09.17 | ₩88,356 | ₩89,050 | ₩88,116 | ₩88,903 | +0.62% | 222.2만 |
|---|
| 2026.09.16 | ₩88,476 | ₩89,023 | ₩87,782 | ₩88,196 | -0.32% | 190.8만 |
|---|
| 2026.09.15 | ₩89,450 | ₩89,557 | ₩87,929 | ₩88,036 | -1.58% | 146.9만 |
|---|
| 2026.09.14 | ₩89,784 | ₩90,331 | ₩89,036 | ₩89,277 | -0.56% | 183.7만 |
|---|
| 2026.09.11 | ₩90,451 | ₩90,451 | ₩89,423 | ₩89,730 | -0.80% | 195만 |
|---|
| 2026.09.10 | ₩90,571 | ₩91,291 | ₩89,597 | ₩89,717 | -0.94% | 186.3만 |
|---|
| 2026.09.09 | ₩91,518 | ₩92,011 | ₩89,944 | ₩90,531 | -1.08% | 182.2만 |
|---|
| 2026.09.08 | ₩90,531 | ₩92,105 | ₩90,531 | ₩91,531 | +1.11% | 204.5만 |
|---|
| 2026.09.04 | ₩90,144 | ₩91,438 | ₩89,970 | ₩90,677 | +0.59% | 185만 |
|---|
| 2026.09.03 | ₩90,624 | ₩91,304 | ₩90,277 | ₩90,717 | +0.10% | 234.6만 |
|---|
| 2026.09.02 | ₩90,557 | ₩90,878 | ₩89,677 | ₩90,371 | -0.21% | 229.3만 |
|---|
| 2026.09.01 | ₩90,691 | ₩91,491 | ₩90,117 | ₩90,611 | -0.09% | 284.4만 |
|---|
| 2026.08.31 | ₩90,197 | ₩91,158 | ₩89,890 | ₩90,691 | +0.55% | 236만 |
|---|
| 2026.08.28 | ₩91,505 | ₩91,691 | ₩90,357 | ₩90,757 | -0.82% | 204.9만 |
|---|
| 2026.08.27 | ₩91,131 | ₩91,398 | ₩90,584 | ₩90,998 | -0.15% | 150.8만 |
|---|
| 2026.08.26 | ₩91,171 | ₩92,305 | ₩90,944 | ₩91,945 | +0.85% | 170.7만 |
|---|
| 2026.08.25 | ₩91,384 | ₩91,625 | ₩90,904 | ₩91,171 | -0.23% | 138.1만 |
|---|
| 2026.08.24 | ₩90,731 | ₩91,384 | ₩90,291 | ₩91,278 | +0.60% | 182.3만 |
|---|
| 2026.08.21 | ₩93,065 | ₩94,066 | ₩90,464 | ₩90,531 | -2.72% | 195.6만 |
|---|
| 2026.08.20 | ₩93,119 | ₩94,173 | ₩92,625 | ₩92,665 | -0.49% | 176.5만 |
|---|
| 2026.08.19 | ₩94,026 | ₩94,239 | ₩93,172 | ₩93,586 | -0.47% | 193.6만 |
|---|
| 2026.08.18 | ₩95,053 | ₩95,333 | ₩93,319 | ₩93,359 | -1.78% | 201.8만 |
|---|
| 2026.08.17 | ₩93,586 | ₩93,973 | ₩93,079 | ₩93,853 | +0.29% | 205.8만 |
|---|
| 2026.08.14 | ₩93,399 | ₩94,413 | ₩93,372 | ₩94,186 | +0.84% | 161만 |
|---|
| 2026.08.13 | ₩93,999 | ₩94,413 | ₩93,586 | ₩93,652 | -0.37% | 325.6만 |
|---|
| 2026.08.12 | ₩91,985 | ₩93,999 | ₩91,798 | ₩93,706 | +1.87% | 565.2만 |
|---|
| 2026.08.11 | ₩90,797 | ₩91,745 | ₩90,104 | ₩91,491 | +0.76% | 291.6만 |
|---|
| 2026.08.10 | ₩92,785 | ₩92,785 | ₩90,637 | ₩90,998 | -1.93% | 275만 |
|---|
| 2026.08.07 | ₩92,598 | ₩93,199 | ₩91,905 | ₩92,545 | -0.06% | 215.2만 |
|---|
| 2026.08.06 | ₩94,786 | ₩94,786 | ₩92,132 | ₩92,745 | -2.15% | 200만 |
|---|
| 2026.08.05 | ₩94,226 | ₩94,226 | ₩92,558 | ₩93,652 | -0.61% | 256.1만 |
|---|
| 2026.08.04 | ₩94,786 | ₩95,000 | ₩93,692 | ₩94,266 | -0.55% | 336.5만 |
|---|
| 2026.08.03 | ₩94,333 | ₩95,560 | ₩93,572 | ₩95,080 | +0.79% | 330.4만 |
|---|
| 2026.07.31 | ₩93,999 | ₩94,906 | ₩93,279 | ₩94,426 | +0.45% | 324만 |
|---|
| 2026.07.30 | ₩96,281 | ₩96,441 | ₩94,306 | ₩94,573 | -1.77% | 316.5만 |
|---|
| 2026.07.29 | ₩98,882 | ₩99,135 | ₩95,654 | ₩96,054 | -2.86% | 341.9만 |
|---|
| 2026.07.28 | ₩99,856 | ₩100,470 | ₩98,442 | ₩98,442 | -1.42% | 209.9만 |
|---|
| 2026.07.27 | ₩99,576 | ₩100,283 | ₩98,362 | ₩98,629 | -0.95% | 214만 |
|---|
| 2026.07.24 | ₩99,749 | ₩100,643 | ₩99,562 | ₩99,976 | +0.23% | 195.8만 |
|---|
| 2026.07.23 | ₩98,068 | ₩99,789 | ₩98,055 | ₩99,282 | +1.24% | 178.5만 |
|---|
| 2026.07.22 | ₩98,562 | ₩99,176 | ₩97,935 | ₩98,749 | +0.19% | 212.7만 |
|---|
| 2026.07.21 | ₩98,669 | ₩98,842 | ₩96,534 | ₩97,535 | -1.15% | 361.8만 |
|---|
| 2026.07.20 | ₩100,069 | ₩100,977 | ₩98,508 | ₩98,669 | -1.40% | 219.3만 |
|---|
| 2026.07.17 | ₩102,671 | ₩102,871 | ₩99,562 | ₩99,816 | -2.78% | 202만 |
|---|
| 2026.07.16 | ₩99,909 | ₩101,243 | ₩99,509 | ₩101,057 | +1.15% | 307.2만 |
|---|
| 2026.07.15 | ₩101,443 | ₩101,737 | ₩99,309 | ₩99,456 | -1.96% | 317.2만 |
|---|
| 2026.07.14 | ₩102,804 | ₩103,324 | ₩101,630 | ₩101,804 | -0.97% | 179.6만 |
|---|
| 2026.07.13 | ₩102,204 | ₩103,124 | ₩101,897 | ₩102,231 | +0.03% | 227.9만 |
|---|
| 2026.07.10 | ₩101,030 | ₩102,217 | ₩100,990 | ₩101,924 | +0.88% | 168.1만 |
|---|
| 2026.07.09 | ₩101,884 | ₩102,457 | ₩100,816 | ₩100,990 | -0.88% | 137.2만 |
|---|
| 2026.07.08 | ₩103,711 | ₩103,791 | ₩101,657 | ₩101,884 | -1.76% | 285.7만 |
|---|
| 2026.07.07 | ₩103,204 | ₩105,139 | ₩102,364 | ₩103,591 | +0.37% | 199.4만 |
|---|
| 2026.07.06 | ₩103,845 | ₩104,045 | ₩101,910 | ₩102,164 | -1.62% | 225만 |
|---|
| 2026.07.02 | ₩101,697 | ₩104,338 | ₩101,430 | ₩104,098 | +2.36% | 256.3만 |
|---|
| 2026.07.01 | ₩101,390 | ₩101,710 | ₩100,763 | ₩101,110 | -0.28% | 222.1만 |
|---|
| 2026.06.30 | ₩102,738 | ₩102,898 | ₩101,590 | ₩101,777 | -0.93% | 238.9만 |
|---|
| 2026.06.29 | ₩102,951 | ₩103,191 | ₩102,297 | ₩102,964 | +0.01% | 242.8만 |
|---|
| 2026.06.26 | ₩102,097 | ₩103,204 | ₩101,830 | ₩103,058 | +0.94% | 292.1만 |
|---|
| 2026.06.25 | ₩101,150 | ₩102,191 | ₩100,496 | ₩101,644 | +0.49% | 274.5만 |
|---|
| 2026.06.24 | ₩100,043 | ₩100,977 | ₩99,416 | ₩100,843 | +0.80% | 249.6만 |
|---|
| 2026.06.23 | ₩98,255 | ₩99,602 | ₩97,588 | ₩99,482 | +1.25% | 322.3만 |
|---|
| 2026.06.22 | ₩97,294 | ₩98,722 | ₩97,134 | ₩97,668 | +0.38% | 271.2만 |
|---|
| 2026.06.18 | ₩98,215 | ₩98,335 | ₩96,761 | ₩97,388 | -0.84% | 427.2만 |
|---|
| 2026.06.17 | ₩97,801 | ₩98,602 | ₩96,868 | ₩97,148 | -0.67% | 335.2만 |
|---|
| 2026.06.16 | ₩98,375 | ₩99,469 | ₩98,055 | ₩98,508 | +0.14% | 242.7만 |
|---|
| 2026.06.15 | ₩97,174 | ₩98,375 | ₩96,374 | ₩98,122 | +0.97% | 155.2만 |
|---|
| 2026.06.12 | ₩97,161 | ₩97,948 | ₩97,094 | ₩97,535 | +0.38% | 155.4만 |
|---|
| 2026.06.11 | ₩97,761 | ₩98,375 | ₩96,774 | ₩96,881 | -0.90% | 228.4만 |
|---|
| 2026.06.10 | ₩97,294 | ₩98,215 | ₩96,761 | ₩97,388 | +0.10% | 294.5만 |
|---|
| 2026.06.09 | ₩95,640 | ₩97,134 | ₩95,200 | ₩96,547 | +0.95% | 268.7만 |
|---|
| 2026.06.08 | ₩96,894 | ₩97,575 | ₩95,547 | ₩95,667 | -1.27% | 288.9만 |
|---|
| 2026.06.05 | ₩95,467 | ₩97,708 | ₩95,453 | ₩97,214 | +1.83% | 277.6만 |
|---|
| 2026.06.04 | ₩95,387 | ₩95,614 | ₩93,772 | ₩95,240 | -0.15% | 172.1만 |
|---|
| 2026.06.03 | ₩94,813 | ₩96,321 | ₩94,400 | ₩94,440 | -0.39% | 306.3만 |
|---|
| 2026.06.02 | ₩93,252 | ₩95,213 | ₩93,065 | ₩94,666 | +1.52% | 243.2만 |
|---|
| 2026.06.01 | ₩94,586 | ₩94,826 | ₩92,799 | ₩92,812 | -1.88% | 219.8만 |
|---|
| 2026.05.29 | ₩96,281 | ₩96,427 | ₩95,240 | ₩95,533 | -0.78% | 300.2만 |
|---|
| 2026.05.28 | ₩98,388 | ₩98,535 | ₩95,934 | ₩96,281 | -2.14% | 226만 |
|---|
| 2026.05.27 | ₩98,068 | ₩98,722 | ₩97,535 | ₩98,388 | +0.33% | 212.7만 |
|---|
| 2026.05.26 | ₩99,029 | ₩99,616 | ₩97,975 | ₩98,295 | -0.74% | 144만 |
|---|
| 2026.05.22 | ₩97,761 | ₩98,815 | ₩97,455 | ₩98,655 | +0.91% | 195.1만 |
|---|
| 2026.05.21 | ₩96,507 | ₩98,148 | ₩96,467 | ₩97,761 | +1.30% | 298.9만 |
|---|
| 2026.05.20 | ₩97,695 | ₩98,148 | ₩96,627 | ₩96,721 | -1.00% | 272.9만 |
|---|
| 2026.05.19 | ₩96,054 | ₩97,561 | ₩95,667 | ₩97,388 | +1.39% | 283.2만 |
|---|
| 2026.05.18 | ₩95,360 | ₩96,254 | ₩94,986 | ₩96,174 | +0.85% | 211.4만 |
|---|
| 2026.05.15 | ₩96,654 | ₩96,654 | ₩94,573 | ₩94,586 | -2.14% | 262.7만 |
|---|
| 2026.05.14 | ₩96,747 | ₩97,188 | ₩96,174 | ₩96,654 | -0.10% | 155.8만 |
|---|
| 2026.05.13 | ₩96,134 | ₩97,028 | ₩95,640 | ₩96,454 | +0.33% | 259만 |
|---|
| 2026.05.12 | ₩96,721 | ₩97,308 | ₩95,680 | ₩96,841 | +0.12% | 345.9만 |
|---|
| 2026.05.11 | ₩96,241 | ₩97,068 | ₩96,134 | ₩96,681 | +0.46% | 167.2만 |
|---|
| 2026.05.08 | ₩96,027 | ₩96,414 | ₩95,333 | ₩95,734 | -0.31% | 258.3만 |
|---|
| 2026.05.07 | ₩96,107 | ₩96,401 | ₩95,360 | ₩95,640 | -0.49% | 291.5만 |
|---|
| 2026.05.06 | ₩97,481 | ₩98,082 | ₩96,201 | ₩96,467 | -1.04% | 293.3만 |
|---|
| 2026.05.05 | ₩98,148 | ₩98,602 | ₩97,134 | ₩97,481 | -0.68% | 341.7만 |
|---|
| 2026.05.04 | ₩97,935 | ₩98,935 | ₩96,974 | ₩98,295 | +0.37% | 343.5만 |
|---|
| 2026.05.01 | ₩97,961 | ₩101,070 | ₩96,841 | ₩98,802 | +0.86% | 434.4만 |
|---|
| 2026.04.30 | ₩95,413 | ₩98,335 | ₩95,413 | ₩97,961 | +2.67% | 393.5만 |
|---|
| 2026.04.29 | ₩96,667 | ₩96,841 | ₩95,640 | ₩96,054 | -0.63% | 177.6만 |
|---|
| 2026.04.28 | ₩96,948 | ₩97,655 | ₩96,414 | ₩96,667 | -0.29% | 172.6만 |
|---|
| 2026.04.27 | ₩96,467 | ₩97,214 | ₩96,321 | ₩96,614 | +0.15% | 141.3만 |
|---|
| 2026.04.24 | ₩96,547 | ₩97,108 | ₩96,027 | ₩96,467 | -0.08% | 206.5만 |
|---|
| 2026.04.23 | ₩95,453 | ₩97,201 | ₩95,320 | ₩96,894 | +1.51% | 209.7만 |
|---|
| 2026.04.22 | ₩95,520 | ₩96,080 | ₩94,199 | ₩94,666 | -0.89% | 185.2만 |
|---|
| 2026.04.21 | ₩96,788 | ₩97,748 | ₩94,853 | ₩94,906 | -1.94% | 190.5만 |
|---|
| 2026.04.20 | ₩96,988 | ₩97,815 | ₩96,414 | ₩96,587 | -0.41% | 172.2만 |
|---|
| 2026.04.17 | ₩96,681 | ₩97,281 | ₩95,694 | ₩97,161 | +0.50% | 178.5만 |
|---|
| 2026.04.16 | ₩95,960 | ₩97,161 | ₩95,907 | ₩97,081 | +1.17% | 213만 |
|---|
| 2026.04.15 | ₩96,040 | ₩96,561 | ₩95,213 | ₩96,294 | +0.26% | 208.3만 |
|---|
| 2026.04.14 | ₩96,734 | ₩96,747 | ₩95,587 | ₩96,454 | -0.29% | 150.1만 |
|---|
| 2026.04.13 | ₩97,575 | ₩97,855 | ₩96,027 | ₩96,734 | -0.86% | 182.3만 |
|---|
| 2026.04.10 | ₩97,921 | ₩98,428 | ₩97,214 | ₩97,521 | -0.41% | 203.6만 |
|---|
| 2026.04.09 | ₩97,374 | ₩99,256 | ₩97,294 | ₩98,348 | +1.00% | 173.1만 |
|---|
| 2026.04.08 | ₩96,401 | ₩97,388 | ₩95,467 | ₩97,374 | +1.01% | 153.7만 |
|---|
| 2026.04.07 | ₩96,187 | ₩97,575 | ₩96,187 | ₩96,921 | +0.76% | 153.8만 |
|---|
| 2026.04.06 | ₩96,721 | ₩97,374 | ₩96,507 | ₩96,654 | -0.07% | 134.6만 |
|---|
| 2026.04.02 | ₩96,241 | ₩97,374 | ₩95,907 | ₩97,188 | +0.98% | 166.8만 |
|---|
| 2026.04.01 | ₩95,200 | ₩96,521 | ₩95,147 | ₩95,974 | +0.81% | 182.3만 |
|---|
| 2026.03.31 | ₩95,453 | ₩95,840 | ₩94,133 | ₩95,734 | +0.29% | 237.7만 |
|---|
| 2026.03.30 | ₩95,400 | ₩95,800 | ₩94,853 | ₩95,373 | -0.03% | 178.1만 |
|---|
| 2026.03.27 | ₩93,839 | ₩95,053 | ₩93,452 | ₩94,079 | +0.26% | 205.7만 |
|---|
| 2026.03.26 | ₩93,079 | ₩94,026 | ₩92,892 | ₩93,732 | +0.70% | 134.2만 |
|---|
| 2026.03.25 | ₩93,386 | ₩93,893 | ₩92,705 | ₩93,079 | -0.33% | 133.4만 |
|---|
| 2026.03.24 | ₩91,958 | ₩93,986 | ₩91,865 | ₩92,932 | +1.06% | 168.1만 |
|---|
| 2026.03.23 | ₩93,252 | ₩93,252 | ₩91,665 | ₩92,278 | -1.04% | 315.1만 |
|---|
| 2026.03.20 | ₩94,773 | ₩95,467 | ₩90,864 | ₩91,665 | -3.28% | 445.7만 |
|---|
| 2026.03.19 | ₩95,760 | ₩96,361 | ₩94,186 | ₩95,147 | -0.64% | 196.2만 |
|---|
| 2026.03.18 | ₩96,414 | ₩96,521 | ₩95,680 | ₩95,734 | -0.71% | 180.3만 |
|---|
| 2026.03.17 | ₩97,841 | ₩97,868 | ₩96,681 | ₩96,894 | -0.97% | 136.9만 |
|---|
| 2026.03.16 | ₩97,935 | ₩97,935 | ₩97,001 | ₩97,428 | -0.52% | 170.5만 |
|---|
| 2026.03.13 | ₩96,467 | ₩97,334 | ₩96,241 | ₩97,108 | +0.66% | 168만 |
|---|
| 2026.03.12 | ₩94,173 | ₩96,547 | ₩94,173 | ₩95,480 | +1.39% | 250.4만 |
|---|
| 2026.03.11 | ₩94,973 | ₩95,547 | ₩94,213 | ₩94,466 | -0.53% | 227.1만 |
|---|
| 2026.03.10 | ₩95,027 | ₩95,880 | ₩94,586 | ₩94,773 | -0.27% | 215만 |
|---|
| 2026.03.09 | ₩95,453 | ₩95,720 | ₩94,279 | ₩95,533 | +0.08% | 214.4만 |
|---|
| 2026.03.06 | ₩94,786 | ₩95,747 | ₩94,453 | ₩95,453 | +0.70% | 221.3만 |
|---|
| 2026.03.05 | ₩95,734 | ₩96,307 | ₩94,613 | ₩95,173 | -0.59% | 267.2만 |
|---|
| 2026.03.04 | ₩96,094 | ₩96,627 | ₩95,213 | ₩96,454 | +0.37% | 185.8만 |
|---|
| 2026.03.03 | ₩95,400 | ₩96,921 | ₩94,453 | ₩96,361 | +1.01% | 279.6만 |
|---|
| 2026.03.02 | ₩96,187 | ₩96,894 | ₩95,880 | ₩96,494 | +0.32% | 298만 |
|---|
| 2026.02.27 | ₩95,600 | ₩96,587 | ₩95,293 | ₩96,507 | +0.95% | 565만 |
|---|
| 2026.02.26 | ₩95,453 | ₩95,894 | ₩94,720 | ₩95,320 | -0.14% | 793.1만 |
|---|
| 2026.02.25 | ₩95,854 | ₩96,374 | ₩93,879 | ₩95,067 | -0.82% | 310.7만 |
|---|
| 2026.02.24 | ₩95,987 | ₩96,187 | ₩94,279 | ₩95,560 | -0.44% | 291.1만 |
|---|
| 2026.02.23 | ₩95,227 | ₩96,321 | ₩95,027 | ₩95,934 | +0.74% | 394.3만 |
|---|
| 2026.02.20 | ₩95,280 | ₩95,573 | ₩93,386 | ₩94,733 | -0.57% | 401.5만 |
|---|
| 2026.02.19 | ₩93,105 | ₩94,119 | ₩93,052 | ₩93,399 | +0.32% | 334.2만 |
|---|
| 2026.02.18 | ₩94,853 | ₩95,147 | ₩92,719 | ₩92,759 | -2.21% | 279.9만 |
|---|
| 2026.02.17 | ₩95,827 | ₩96,401 | ₩94,680 | ₩94,853 | -1.02% | 272.6만 |
|---|
| 2026.02.13 | ₩92,932 | ₩95,227 | ₩92,932 | ₩94,973 | +2.20% | 276.2만 |
|---|
| 2026.02.12 | ₩91,638 | ₩93,732 | ₩91,571 | ₩92,959 | +1.44% | 309.3만 |
|---|
| 2026.02.11 | ₩90,757 | ₩91,358 | ₩90,291 | ₩91,024 | +0.29% | 164.3만 |
|---|
| 2026.02.10 | ₩89,583 | ₩91,531 | ₩89,237 | ₩90,731 | +1.28% | 249.8만 |
|---|
| 2026.02.09 | ₩88,756 | ₩89,357 | ₩88,249 | ₩89,250 | +0.56% | 170.7만 |
|---|
| 2026.02.06 | ₩90,090 | ₩90,090 | ₩88,156 | ₩88,970 | -1.24% | 480.7만 |
|---|
| 2026.02.05 | ₩89,650 | ₩90,130 | ₩88,783 | ₩89,157 | -0.55% | 323.3만 |
|---|
| 2026.02.04 | ₩89,277 | ₩89,810 | ₩88,823 | ₩89,050 | -0.25% | 370.7만 |
|---|
| 2026.02.03 | ₩86,875 | ₩88,810 | ₩86,875 | ₩88,756 | +2.17% | 309.8만 |
|---|
| 2026.02.02 | ₩87,929 | ₩88,356 | ₩86,622 | ₩86,862 | -1.21% | 297.6만 |
|---|
| 2026.01.30 | ₩87,622 | ₩87,983 | ₩86,982 | ₩87,929 | +0.35% | 267.8만 |
|---|
| 2026.01.29 | ₩88,396 | ₩89,303 | ₩87,689 | ₩88,490 | +0.11% | 458.7만 |
|---|
| 2026.01.28 | ₩89,637 | ₩90,050 | ₩88,289 | ₩88,396 | -1.38% | 320.4만 |
|---|
| 2026.01.27 | ₩89,210 | ₩90,170 | ₩89,117 | ₩89,637 | +0.48% | 186만 |
|---|
| 2026.01.26 | ₩89,183 | ₩90,144 | ₩88,970 | ₩89,397 | +0.24% | 184.2만 |
|---|
| 2026.01.23 | ₩89,050 | ₩89,197 | ₩87,876 | ₩89,157 | +0.12% | 239.5만 |
|---|
| 2026.01.22 | ₩89,930 | ₩90,264 | ₩88,770 | ₩89,210 | -0.80% | 187만 |
|---|
| 2026.01.21 | ₩90,371 | ₩90,451 | ₩89,170 | ₩89,970 | -0.44% | 283.8만 |
|---|
| 2026.01.20 | ₩90,104 | ₩90,104 | ₩88,943 | ₩89,757 | -0.38% | 190.2만 |
|---|
| 2026.01.16 | ₩89,077 | ₩90,224 | ₩88,770 | ₩89,837 | +0.85% | 208.4만 |
|---|
| 2026.01.15 | ₩89,450 | ₩89,824 | ₩88,890 | ₩89,463 | +0.01% | 214.7만 |
|---|
| 2026.01.14 | ₩88,276 | ₩89,410 | ₩88,276 | ₩89,197 | +1.04% | 196.2만 |
|---|
| 2026.01.13 | ₩87,796 | ₩88,490 | ₩87,035 | ₩88,276 | +0.55% | 257.1만 |
|---|
| 2026.01.12 | ₩86,742 | ₩87,316 | ₩86,448 | ₩86,942 | +0.23% | 178.4만 |
|---|
| 2026.01.09 | ₩87,209 | ₩88,169 | ₩86,715 | ₩86,742 | -0.54% | 205만 |
|---|
| 2026.01.08 | ₩86,222 | ₩87,462 | ₩86,182 | ₩87,449 | +1.42% | 253.4만 |
|---|
| 2026.01.07 | ₩87,382 | ₩87,489 | ₩85,835 | ₩86,182 | -1.37% | 259.7만 |
|---|
| 2026.01.06 | ₩86,582 | ₩87,342 | ₩86,382 | ₩87,222 | +0.74% | 159.5만 |
|---|
| 2026.01.05 | ₩87,049 | ₩87,342 | ₩85,208 | ₩86,582 | -0.54% | 257.1만 |
|---|
| 2026.01.02 | ₩86,729 | ₩88,089 | ₩86,235 | ₩87,502 | +0.89% | 135.4만 |
|---|
| 2025.12.31 | ₩87,409 | ₩87,542 | ₩86,715 | ₩86,729 | -0.78% | 113.3만 |
|---|
| 2025.12.30 | ₩87,276 | ₩87,596 | ₩87,075 | ₩87,276 | 0.00% | 85.5만 |
|---|
| 2025.12.29 | ₩87,262 | ₩87,689 | ₩87,022 | ₩87,276 | +0.02% | 108.1만 |
|---|
| 2025.12.26 | ₩87,195 | ₩87,222 | ₩86,675 | ₩87,035 | -0.18% | 100.4만 |
|---|
| 2025.12.24 | ₩86,915 | ₩87,356 | ₩86,689 | ₩87,316 | +0.46% | 71.9만 |
|---|
| 2025.12.23 | ₩86,769 | ₩87,155 | ₩86,448 | ₩87,062 | +0.34% | 152.6만 |
|---|
| 2025.12.22 | ₩86,021 | ₩86,915 | ₩85,781 | ₩86,755 | +0.85% | 213.2만 |
|---|
| 2025.12.19 | ₩87,276 | ₩87,649 | ₩86,088 | ₩86,222 | -1.21% | 387.8만 |
|---|
| 2025.12.18 | ₩87,516 | ₩88,103 | ₩87,476 | ₩87,636 | +0.14% | 161.1만 |
|---|
| 2025.12.17 | ₩86,875 | ₩87,609 | ₩86,542 | ₩87,356 | +0.55% | 219.8만 |
|---|
| 2025.12.16 | ₩87,836 | ₩87,903 | ₩86,729 | ₩87,062 | -0.88% | 145.7만 |
|---|
| 2025.12.15 | ₩87,516 | ₩87,769 | ₩86,902 | ₩87,556 | +0.05% | 174.4만 |
|---|
| 2025.12.12 | ₩87,115 | ₩87,502 | ₩86,835 | ₩87,155 | +0.05% | 153만 |
|---|
| 2025.12.11 | ₩86,729 | ₩87,596 | ₩86,448 | ₩86,622 | -0.12% | 138.9만 |
|---|
| 2025.12.10 | ₩86,715 | ₩87,449 | ₩86,168 | ₩86,462 | -0.29% | 333.9만 |
|---|
| 2025.12.09 | ₩86,675 | ₩87,316 | ₩86,342 | ₩86,568 | -0.12% | 129.7만 |
|---|
| 2025.12.08 | ₩87,382 | ₩87,609 | ₩86,315 | ₩86,422 | -1.10% | 192.1만 |
|---|
| 2025.12.05 | ₩87,676 | ₩87,903 | ₩87,049 | ₩87,382 | -0.33% | 130.7만 |
|---|
| 2025.12.04 | ₩88,209 | ₩88,823 | ₩87,356 | ₩87,662 | -0.62% | 279.5만 |
|---|
| 2025.12.03 | ₩88,836 | ₩88,970 | ₩87,849 | ₩88,556 | -0.32% | 233.7만 |
|---|
| 2025.12.02 | ₩90,331 | ₩90,331 | ₩88,743 | ₩88,756 | -1.74% | 186.8만 |
|---|
| 2025.12.01 | ₩92,345 | ₩92,612 | ₩90,090 | ₩90,184 | -2.34% | 217.8만 |
|---|
| 2025.11.28 | ₩92,652 | ₩92,839 | ₩92,265 | ₩92,679 | +0.03% | 95.1만 |
|---|
| 2025.11.26 | ₩91,625 | ₩92,465 | ₩91,518 | ₩92,292 | +0.73% | 157.9만 |
|---|
| 2025.11.25 | ₩91,411 | ₩91,851 | ₩90,544 | ₩91,358 | -0.06% | 156.2만 |
|---|
| 2025.11.24 | ₩91,078 | ₩91,451 | ₩90,237 | ₩91,264 | +0.21% | 200.5만 |
|---|
| 2025.11.21 | ₩90,210 | ₩91,344 | ₩89,930 | ₩91,078 | +0.96% | 222.5만 |
|---|
| 2025.11.20 | ₩90,104 | ₩90,677 | ₩89,824 | ₩90,010 | -0.10% | 262.5만 |
|---|
| 2025.11.19 | ₩90,744 | ₩90,838 | ₩89,517 | ₩89,677 | -1.18% | 178.4만 |
|---|
| 2025.11.18 | ₩91,291 | ₩91,771 | ₩90,504 | ₩90,838 | -0.50% | 199.9만 |
|---|
| 2025.11.17 | ₩90,077 | ₩91,118 | ₩89,997 | ₩90,851 | +0.86% | 162만 |
|---|
| 2025.11.14 | ₩90,064 | ₩90,371 | ₩89,517 | ₩89,824 | -0.27% | 145.2만 |
|---|
| 2025.11.13 | ₩90,757 | ₩91,064 | ₩89,784 | ₩89,944 | -0.90% | 177.2만 |
|---|
| 2025.11.12 | ₩90,664 | ₩91,318 | ₩90,411 | ₩90,904 | +0.26% | 189.6만 |
|---|
| 2025.11.11 | ₩89,837 | ₩90,851 | ₩89,530 | ₩90,744 | +1.01% | 251.5만 |
|---|
| 2025.11.10 | ₩89,637 | ₩89,984 | ₩88,903 | ₩89,330 | -0.34% | 187.9만 |
|---|
| 2025.11.07 | ₩89,090 | ₩91,038 | ₩87,756 | ₩89,837 | +0.84% | 514.6만 |
|---|
| 2025.11.06 | ₩89,063 | ₩90,010 | ₩88,983 | ₩89,036 | -0.03% | 214.3만 |
|---|
| 2025.11.05 | ₩88,730 | ₩89,623 | ₩88,583 | ₩89,183 | +0.51% | 261.1만 |
|---|
| 2025.11.04 | ₩89,077 | ₩89,103 | ₩88,316 | ₩88,836 | -0.27% | 332.6만 |
|---|
| 2025.11.03 | ₩88,543 | ₩88,956 | ₩87,956 | ₩88,676 | +0.15% | 296.8만 |
|---|
| 2025.10.31 | ₩89,850 | ₩89,850 | ₩88,930 | ₩89,143 | -0.79% | 211.4만 |
|---|
| 2025.10.30 | ₩90,477 | ₩91,371 | ₩90,397 | ₩90,624 | +0.16% | 219.1만 |
|---|
| 2025.10.29 | ₩90,597 | ₩91,038 | ₩90,090 | ₩90,437 | -0.18% | 276.9만 |
|---|
| 2025.10.28 | ₩91,665 | ₩91,838 | ₩90,371 | ₩90,691 | -1.06% | 234.3만 |
|---|
| 2025.10.27 | ₩91,945 | ₩92,438 | ₩90,771 | ₩91,865 | -0.09% | 167.4만 |
|---|
| 2025.10.24 | ₩92,505 | ₩93,052 | ₩91,931 | ₩92,011 | -0.53% | 336.4만 |
|---|
| 2025.10.23 | ₩91,891 | ₩92,092 | ₩90,757 | ₩91,518 | -0.41% | 338.2만 |
|---|
| 2025.10.22 | ₩91,438 | ₩91,745 | ₩90,851 | ₩91,465 | +0.03% | 201.7만 |
|---|
| 2025.10.21 | ₩91,505 | ₩91,985 | ₩90,437 | ₩91,011 | -0.54% | 176.6만 |
|---|
| 2025.10.20 | ₩91,318 | ₩91,611 | ₩90,797 | ₩91,505 | +0.20% | 156.3만 |
|---|
| 2025.10.17 | ₩90,784 | ₩91,078 | ₩90,357 | ₩90,811 | +0.03% | 205.3만 |
|---|
| 2025.10.16 | ₩91,331 | ₩92,265 | ₩89,997 | ₩90,184 | -1.26% | 232.3만 |
|---|
| 2025.10.15 | ₩91,264 | ₩91,785 | ₩91,118 | ₩91,558 | +0.32% | 170.7만 |
|---|
| 2025.10.14 | ₩90,771 | ₩91,531 | ₩90,424 | ₩91,158 | +0.43% | 181.7만 |
|---|
| 2025.10.13 | ₩90,237 | ₩91,038 | ₩89,810 | ₩90,264 | +0.03% | 144.9만 |
|---|
| 2025.10.10 | ₩90,117 | ₩91,144 | ₩89,904 | ₩90,384 | +0.30% | 190.7만 |
|---|