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 | ₩88,057 | ₩88,486 | ₩87,534 | ₩88,298 | +0.27% | 226.9만 |
| 2026.10.08 | ₩87,574 | ₩88,097 | ₩86,971 | ₩87,829 | +0.29% | 265.2만 |
| 2026.10.07 | ₩87,695 | ₩88,057 | ₩87,293 | ₩87,440 | -0.29% | 212.9만 |
| 2026.10.06 | ₩86,716 | ₩87,883 | ₩86,408 | ₩87,816 | +1.27% | 273.8만 |
| 2026.10.05 | ₩86,059 | ₩86,890 | ₩85,777 | ₩86,206 | +0.17% | 298.4만 |
| 2026.10.02 | ₩85,536 | ₩87,427 | ₩85,536 | ₩86,260 | +0.85% | 526만 |
| 2026.10.01 | ₩84,879 | ₩85,724 | ₩83,860 | ₩85,429 | +0.65% | 338.1만 |
| 2026.09.30 | ₩86,542 | ₩86,689 | ₩84,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,879 |
| -1.92% |
| 463.7만 |
| 2026.09.29 | ₩84,222 | ₩86,448 | ₩84,168 | ₩86,274 | +2.44% | 389만 |
|---|
| 2026.09.28 | ₩85,067 | ₩85,563 | ₩84,182 | ₩84,758 | -0.36% | 404만 |
|---|
| 2026.09.25 | ₩84,825 | ₩85,348 | ₩84,074 | ₩85,281 | +0.54% | 270.5만 |
|---|
| 2026.09.24 | ₩85,616 | ₩85,818 | ₩84,839 | ₩84,892 | -0.85% | 244.7만 |
|---|
| 2026.09.23 | ₩86,703 | ₩86,703 | ₩85,228 | ₩85,402 | -1.50% | 295.2만 |
|---|
| 2026.09.22 | ₩87,132 | ₩87,601 | ₩86,582 | ₩86,649 | -0.55% | 221.1만 |
|---|
| 2026.09.21 | ₩87,990 | ₩88,097 | ₩86,837 | ₩87,118 | -0.99% | 306.4만 |
|---|
| 2026.09.18 | ₩89,170 | ₩89,170 | ₩87,909 | ₩87,976 | -1.34% | 393.6만 |
|---|
| 2026.09.17 | ₩88,808 | ₩89,505 | ₩88,566 | ₩89,358 | +0.62% | 222.2만 |
|---|
| 2026.09.16 | ₩88,928 | ₩89,478 | ₩88,231 | ₩88,647 | -0.32% | 190.8만 |
|---|
| 2026.09.15 | ₩89,907 | ₩90,015 | ₩88,379 | ₩88,486 | -1.58% | 146.9만 |
|---|
| 2026.09.14 | ₩90,243 | ₩90,792 | ₩89,492 | ₩89,733 | -0.56% | 183.7만 |
|---|
| 2026.09.11 | ₩90,913 | ₩90,913 | ₩89,881 | ₩90,189 | -0.80% | 195만 |
|---|
| 2026.09.10 | ₩91,034 | ₩91,758 | ₩90,055 | ₩90,176 | -0.94% | 186.3만 |
|---|
| 2026.09.09 | ₩91,986 | ₩92,482 | ₩90,403 | ₩90,993 | -1.08% | 182.2만 |
|---|
| 2026.09.08 | ₩90,993 | ₩92,576 | ₩90,993 | ₩91,999 | +1.11% | 204.5만 |
|---|
| 2026.09.04 | ₩90,605 | ₩91,905 | ₩90,430 | ₩91,141 | +0.59% | 185만 |
|---|
| 2026.09.03 | ₩91,087 | ₩91,771 | ₩90,739 | ₩91,181 | +0.10% | 234.6만 |
|---|
| 2026.09.02 | ₩91,020 | ₩91,342 | ₩90,135 | ₩90,833 | -0.21% | 229.3만 |
|---|
| 2026.09.01 | ₩91,154 | ₩91,959 | ₩90,578 | ₩91,074 | -0.09% | 284.4만 |
|---|
| 2026.08.31 | ₩90,658 | ₩91,624 | ₩90,350 | ₩91,154 | +0.55% | 236만 |
|---|
| 2026.08.28 | ₩91,972 | ₩92,160 | ₩90,819 | ₩91,221 | -0.82% | 204.9만 |
|---|
| 2026.08.27 | ₩91,597 | ₩91,865 | ₩91,047 | ₩91,463 | -0.15% | 150.8만 |
|---|
| 2026.08.26 | ₩91,637 | ₩92,777 | ₩91,409 | ₩92,415 | +0.85% | 170.7만 |
|---|
| 2026.08.25 | ₩91,852 | ₩92,093 | ₩91,369 | ₩91,637 | -0.23% | 138.1만 |
|---|
| 2026.08.24 | ₩91,195 | ₩91,852 | ₩90,752 | ₩91,744 | +0.60% | 182.3만 |
|---|
| 2026.08.21 | ₩93,541 | ₩94,547 | ₩90,926 | ₩90,993 | -2.72% | 195.6만 |
|---|
| 2026.08.20 | ₩93,595 | ₩94,654 | ₩93,099 | ₩93,139 | -0.49% | 176.5만 |
|---|
| 2026.08.19 | ₩94,507 | ₩94,721 | ₩93,648 | ₩94,064 | -0.47% | 193.6만 |
|---|
| 2026.08.18 | ₩95,539 | ₩95,821 | ₩93,796 | ₩93,836 | -1.78% | 201.8만 |
|---|
| 2026.08.17 | ₩94,064 | ₩94,453 | ₩93,555 | ₩94,332 | +0.29% | 205.8만 |
|---|
| 2026.08.14 | ₩93,876 | ₩94,895 | ₩93,850 | ₩94,668 | +0.84% | 161만 |
|---|
| 2026.08.13 | ₩94,480 | ₩94,895 | ₩94,064 | ₩94,131 | -0.37% | 325.6만 |
|---|
| 2026.08.12 | ₩92,455 | ₩94,480 | ₩92,267 | ₩94,185 | +1.87% | 565.2만 |
|---|
| 2026.08.11 | ₩91,262 | ₩92,214 | ₩90,564 | ₩91,959 | +0.76% | 291.6만 |
|---|
| 2026.08.10 | ₩93,260 | ₩93,260 | ₩91,101 | ₩91,463 | -1.93% | 275만 |
|---|
| 2026.08.07 | ₩93,072 | ₩93,675 | ₩92,375 | ₩93,018 | -0.06% | 215.2만 |
|---|
| 2026.08.06 | ₩95,271 | ₩95,271 | ₩92,603 | ₩93,219 | -2.15% | 200만 |
|---|
| 2026.08.05 | ₩94,708 | ₩94,708 | ₩93,032 | ₩94,131 | -0.61% | 256.1만 |
|---|
| 2026.08.04 | ₩95,271 | ₩95,485 | ₩94,171 | ₩94,748 | -0.55% | 336.5만 |
|---|
| 2026.08.03 | ₩94,815 | ₩96,049 | ₩94,051 | ₩95,566 | +0.79% | 330.4만 |
|---|
| 2026.07.31 | ₩94,480 | ₩95,392 | ₩93,756 | ₩94,909 | +0.45% | 324만 |
|---|
| 2026.07.30 | ₩96,773 | ₩96,934 | ₩94,788 | ₩95,056 | -1.77% | 316.5만 |
|---|
| 2026.07.29 | ₩99,388 | ₩99,642 | ₩96,143 | ₩96,545 | -2.86% | 341.9만 |
|---|
| 2026.07.28 | ₩100,366 | ₩100,983 | ₩98,945 | ₩98,945 | -1.42% | 209.9만 |
|---|
| 2026.07.27 | ₩100,085 | ₩100,795 | ₩98,865 | ₩99,133 | -0.95% | 214만 |
|---|
| 2026.07.24 | ₩100,259 | ₩101,157 | ₩100,071 | ₩100,487 | +0.23% | 195.8만 |
|---|
| 2026.07.23 | ₩98,570 | ₩100,299 | ₩98,556 | ₩99,790 | +1.24% | 178.5만 |
|---|
| 2026.07.22 | ₩99,066 | ₩99,683 | ₩98,435 | ₩99,253 | +0.19% | 212.7만 |
|---|
| 2026.07.21 | ₩99,173 | ₩99,347 | ₩97,028 | ₩98,033 | -1.15% | 361.8만 |
|---|
| 2026.07.20 | ₩100,581 | ₩101,493 | ₩99,012 | ₩99,173 | -1.40% | 219.3만 |
|---|
| 2026.07.17 | ₩103,196 | ₩103,397 | ₩100,071 | ₩100,326 | -2.78% | 202만 |
|---|
| 2026.07.16 | ₩100,420 | ₩101,761 | ₩100,018 | ₩101,573 | +1.15% | 307.2만 |
|---|
| 2026.07.15 | ₩101,962 | ₩102,257 | ₩99,817 | ₩99,964 | -1.96% | 317.2만 |
|---|
| 2026.07.14 | ₩103,330 | ₩103,853 | ₩102,150 | ₩102,324 | -0.97% | 179.6만 |
|---|
| 2026.07.13 | ₩102,726 | ₩103,652 | ₩102,418 | ₩102,753 | +0.03% | 227.9만 |
|---|
| 2026.07.10 | ₩101,546 | ₩102,740 | ₩101,506 | ₩102,445 | +0.88% | 168.1만 |
|---|
| 2026.07.09 | ₩102,405 | ₩102,981 | ₩101,332 | ₩101,506 | -0.88% | 137.2만 |
|---|
| 2026.07.08 | ₩104,242 | ₩104,322 | ₩102,177 | ₩102,405 | -1.76% | 285.7만 |
|---|
| 2026.07.07 | ₩103,732 | ₩105,676 | ₩102,887 | ₩104,121 | +0.37% | 199.4만 |
|---|
| 2026.07.06 | ₩104,376 | ₩104,577 | ₩102,431 | ₩102,686 | -1.62% | 225만 |
|---|
| 2026.07.02 | ₩102,217 | ₩104,872 | ₩101,949 | ₩104,630 | +2.36% | 256.3만 |
|---|
| 2026.07.01 | ₩101,908 | ₩102,230 | ₩101,278 | ₩101,627 | -0.28% | 222.1만 |
|---|
| 2026.06.30 | ₩103,263 | ₩103,424 | ₩102,110 | ₩102,297 | -0.93% | 238.9만 |
|---|
| 2026.06.29 | ₩103,477 | ₩103,719 | ₩102,820 | ₩103,491 | +0.01% | 242.8만 |
|---|
| 2026.06.26 | ₩102,619 | ₩103,732 | ₩102,351 | ₩103,585 | +0.94% | 292.1만 |
|---|
| 2026.06.25 | ₩101,667 | ₩102,713 | ₩101,010 | ₩102,163 | +0.49% | 274.5만 |
|---|
| 2026.06.24 | ₩100,554 | ₩101,493 | ₩99,924 | ₩101,359 | +0.80% | 249.6만 |
|---|
| 2026.06.23 | ₩98,757 | ₩100,112 | ₩98,087 | ₩99,991 | +1.25% | 322.3만 |
|---|
| 2026.06.22 | ₩97,792 | ₩99,227 | ₩97,631 | ₩98,167 | +0.38% | 271.2만 |
|---|
| 2026.06.18 | ₩98,717 | ₩98,838 | ₩97,255 | ₩97,886 | -0.84% | 427.2만 |
|---|
| 2026.06.17 | ₩98,301 | ₩99,106 | ₩97,363 | ₩97,644 | -0.67% | 335.2만 |
|---|
| 2026.06.16 | ₩98,878 | ₩99,978 | ₩98,556 | ₩99,012 | +0.14% | 242.7만 |
|---|
| 2026.06.15 | ₩97,671 | ₩98,878 | ₩96,867 | ₩98,623 | +0.97% | 155.2만 |
|---|
| 2026.06.12 | ₩97,658 | ₩98,449 | ₩97,591 | ₩98,033 | +0.38% | 155.4만 |
|---|
| 2026.06.11 | ₩98,261 | ₩98,878 | ₩97,269 | ₩97,376 | -0.90% | 228.4만 |
|---|
| 2026.06.10 | ₩97,792 | ₩98,717 | ₩97,255 | ₩97,886 | +0.10% | 294.5만 |
|---|
| 2026.06.09 | ₩96,129 | ₩97,631 | ₩95,687 | ₩97,041 | +0.95% | 268.7만 |
|---|
| 2026.06.08 | ₩97,390 | ₩98,073 | ₩96,035 | ₩96,156 | -1.27% | 288.9만 |
|---|
| 2026.06.05 | ₩95,955 | ₩98,208 | ₩95,941 | ₩97,711 | +1.83% | 277.6만 |
|---|
| 2026.06.04 | ₩95,874 | ₩96,102 | ₩94,252 | ₩95,727 | -0.15% | 172.1만 |
|---|
| 2026.06.03 | ₩95,298 | ₩96,813 | ₩94,882 | ₩94,922 | -0.39% | 306.3만 |
|---|
| 2026.06.02 | ₩93,729 | ₩95,700 | ₩93,541 | ₩95,150 | +1.52% | 243.2만 |
|---|
| 2026.06.01 | ₩95,070 | ₩95,311 | ₩93,273 | ₩93,286 | -1.88% | 219.8만 |
|---|
| 2026.05.29 | ₩96,773 | ₩96,920 | ₩95,727 | ₩96,022 | -0.78% | 300.2만 |
|---|
| 2026.05.28 | ₩98,891 | ₩99,039 | ₩96,424 | ₩96,773 | -2.14% | 226만 |
|---|
| 2026.05.27 | ₩98,570 | ₩99,227 | ₩98,033 | ₩98,891 | +0.33% | 212.7만 |
|---|
| 2026.05.26 | ₩99,535 | ₩100,125 | ₩98,476 | ₩98,798 | -0.74% | 144만 |
|---|
| 2026.05.22 | ₩98,261 | ₩99,320 | ₩97,953 | ₩99,160 | +0.91% | 195.1만 |
|---|
| 2026.05.21 | ₩97,001 | ₩98,650 | ₩96,960 | ₩98,261 | +1.30% | 298.9만 |
|---|
| 2026.05.20 | ₩98,194 | ₩98,650 | ₩97,121 | ₩97,215 | -1.00% | 272.9만 |
|---|
| 2026.05.19 | ₩96,545 | ₩98,060 | ₩96,156 | ₩97,886 | +1.39% | 283.2만 |
|---|
| 2026.05.18 | ₩95,848 | ₩96,746 | ₩95,472 | ₩96,665 | +0.85% | 211.4만 |
|---|
| 2026.05.15 | ₩97,148 | ₩97,148 | ₩95,056 | ₩95,070 | -2.14% | 262.7만 |
|---|
| 2026.05.14 | ₩97,242 | ₩97,685 | ₩96,665 | ₩97,148 | -0.10% | 155.8만 |
|---|
| 2026.05.13 | ₩96,625 | ₩97,524 | ₩96,129 | ₩96,947 | +0.33% | 259만 |
|---|
| 2026.05.12 | ₩97,215 | ₩97,805 | ₩96,169 | ₩97,336 | +0.12% | 345.9만 |
|---|
| 2026.05.11 | ₩96,733 | ₩97,564 | ₩96,625 | ₩97,175 | +0.46% | 167.2만 |
|---|
| 2026.05.08 | ₩96,518 | ₩96,907 | ₩95,821 | ₩96,223 | -0.31% | 258.3만 |
|---|
| 2026.05.07 | ₩96,598 | ₩96,893 | ₩95,848 | ₩96,129 | -0.49% | 291.5만 |
|---|
| 2026.05.06 | ₩97,980 | ₩98,583 | ₩96,692 | ₩96,960 | -1.04% | 293.3만 |
|---|
| 2026.05.05 | ₩98,650 | ₩99,106 | ₩97,631 | ₩97,980 | -0.68% | 341.7만 |
|---|
| 2026.05.04 | ₩98,435 | ₩99,441 | ₩97,470 | ₩98,798 | +0.37% | 343.5만 |
|---|
| 2026.05.01 | ₩98,462 | ₩101,587 | ₩97,336 | ₩99,307 | +0.86% | 434.4만 |
|---|
| 2026.04.30 | ₩95,901 | ₩98,838 | ₩95,901 | ₩98,462 | +2.67% | 393.5만 |
|---|
| 2026.04.29 | ₩97,162 | ₩97,336 | ₩96,129 | ₩96,545 | -0.63% | 177.6만 |
|---|
| 2026.04.28 | ₩97,443 | ₩98,154 | ₩96,907 | ₩97,162 | -0.29% | 172.6만 |
|---|
| 2026.04.27 | ₩96,960 | ₩97,711 | ₩96,813 | ₩97,108 | +0.15% | 141.3만 |
|---|
| 2026.04.24 | ₩97,041 | ₩97,604 | ₩96,518 | ₩96,960 | -0.08% | 206.5만 |
|---|
| 2026.04.23 | ₩95,941 | ₩97,698 | ₩95,807 | ₩97,390 | +1.51% | 209.7만 |
|---|
| 2026.04.22 | ₩96,008 | ₩96,572 | ₩94,681 | ₩95,150 | -0.89% | 185.2만 |
|---|
| 2026.04.21 | ₩97,282 | ₩98,248 | ₩95,338 | ₩95,392 | -1.94% | 190.5만 |
|---|
| 2026.04.20 | ₩97,483 | ₩98,315 | ₩96,907 | ₩97,081 | -0.41% | 172.2만 |
|---|
| 2026.04.17 | ₩97,175 | ₩97,778 | ₩96,183 | ₩97,658 | +0.50% | 178.5만 |
|---|
| 2026.04.16 | ₩96,451 | ₩97,658 | ₩96,397 | ₩97,577 | +1.17% | 213만 |
|---|
| 2026.04.15 | ₩96,531 | ₩97,054 | ₩95,700 | ₩96,786 | +0.26% | 208.3만 |
|---|
| 2026.04.14 | ₩97,229 | ₩97,242 | ₩96,075 | ₩96,947 | -0.29% | 150.1만 |
|---|
| 2026.04.13 | ₩98,073 | ₩98,355 | ₩96,518 | ₩97,229 | -0.86% | 182.3만 |
|---|
| 2026.04.10 | ₩98,422 | ₩98,932 | ₩97,711 | ₩98,020 | -0.41% | 203.6만 |
|---|
| 2026.04.09 | ₩97,872 | ₩99,763 | ₩97,792 | ₩98,851 | +1.00% | 173.1만 |
|---|
| 2026.04.08 | ₩96,893 | ₩97,886 | ₩95,955 | ₩97,872 | +1.01% | 153.7만 |
|---|
| 2026.04.07 | ₩96,679 | ₩98,073 | ₩96,679 | ₩97,416 | +0.76% | 153.8만 |
|---|
| 2026.04.06 | ₩97,215 | ₩97,872 | ₩97,001 | ₩97,148 | -0.07% | 134.6만 |
|---|
| 2026.04.02 | ₩96,733 | ₩97,872 | ₩96,397 | ₩97,685 | +0.98% | 166.8만 |
|---|
| 2026.04.01 | ₩95,687 | ₩97,014 | ₩95,633 | ₩96,464 | +0.81% | 182.3만 |
|---|
| 2026.03.31 | ₩95,941 | ₩96,330 | ₩94,614 | ₩96,223 | +0.29% | 237.7만 |
|---|
| 2026.03.30 | ₩95,888 | ₩96,290 | ₩95,338 | ₩95,861 | -0.03% | 178.1만 |
|---|
| 2026.03.27 | ₩94,319 | ₩95,539 | ₩93,930 | ₩94,560 | +0.26% | 205.7만 |
|---|
| 2026.03.26 | ₩93,555 | ₩94,507 | ₩93,367 | ₩94,212 | +0.70% | 134.2만 |
|---|
| 2026.03.25 | ₩93,863 | ₩94,373 | ₩93,179 | ₩93,555 | -0.33% | 133.4만 |
|---|
| 2026.03.24 | ₩92,428 | ₩94,466 | ₩92,334 | ₩93,407 | +1.06% | 168.1만 |
|---|
| 2026.03.23 | ₩93,729 | ₩93,729 | ₩92,133 | ₩92,750 | -1.04% | 315.1만 |
|---|
| 2026.03.20 | ₩95,258 | ₩95,955 | ₩91,329 | ₩92,133 | -3.28% | 445.7만 |
|---|
| 2026.03.19 | ₩96,250 | ₩96,853 | ₩94,668 | ₩95,633 | -0.64% | 196.2만 |
|---|
| 2026.03.18 | ₩96,907 | ₩97,014 | ₩96,169 | ₩96,223 | -0.71% | 180.3만 |
|---|
| 2026.03.17 | ₩98,342 | ₩98,368 | ₩97,175 | ₩97,390 | -0.97% | 136.9만 |
|---|
| 2026.03.16 | ₩98,435 | ₩98,435 | ₩97,497 | ₩97,926 | -0.52% | 170.5만 |
|---|
| 2026.03.13 | ₩96,960 | ₩97,832 | ₩96,733 | ₩97,604 | +0.66% | 168만 |
|---|
| 2026.03.12 | ₩94,654 | ₩97,041 | ₩94,654 | ₩95,968 | +1.39% | 250.4만 |
|---|
| 2026.03.11 | ₩95,459 | ₩96,035 | ₩94,694 | ₩94,949 | -0.53% | 227.1만 |
|---|
| 2026.03.10 | ₩95,512 | ₩96,370 | ₩95,070 | ₩95,258 | -0.27% | 215만 |
|---|
| 2026.03.09 | ₩95,941 | ₩96,210 | ₩94,761 | ₩96,022 | +0.08% | 214.4만 |
|---|
| 2026.03.06 | ₩95,271 | ₩96,236 | ₩94,936 | ₩95,941 | +0.70% | 221.3만 |
|---|
| 2026.03.05 | ₩96,223 | ₩96,800 | ₩95,097 | ₩95,660 | -0.59% | 267.2만 |
|---|
| 2026.03.04 | ₩96,585 | ₩97,121 | ₩95,700 | ₩96,947 | +0.37% | 185.8만 |
|---|
| 2026.03.03 | ₩95,888 | ₩97,416 | ₩94,936 | ₩96,853 | +1.01% | 279.6만 |
|---|
| 2026.03.02 | ₩96,679 | ₩97,390 | ₩96,370 | ₩96,987 | +0.32% | 298만 |
|---|
| 2026.02.27 | ₩96,089 | ₩97,081 | ₩95,780 | ₩97,001 | +0.95% | 565만 |
|---|
| 2026.02.26 | ₩95,941 | ₩96,384 | ₩95,204 | ₩95,807 | -0.14% | 793.1만 |
|---|
| 2026.02.25 | ₩96,344 | ₩96,867 | ₩94,359 | ₩95,553 | -0.82% | 310.7만 |
|---|
| 2026.02.24 | ₩96,478 | ₩96,679 | ₩94,761 | ₩96,049 | -0.44% | 291.1만 |
|---|
| 2026.02.23 | ₩95,713 | ₩96,813 | ₩95,512 | ₩96,424 | +0.74% | 394.3만 |
|---|
| 2026.02.20 | ₩95,767 | ₩96,062 | ₩93,863 | ₩95,217 | -0.57% | 401.5만 |
|---|
| 2026.02.19 | ₩93,581 | ₩94,600 | ₩93,528 | ₩93,876 | +0.32% | 334.2만 |
|---|
| 2026.02.18 | ₩95,338 | ₩95,633 | ₩93,193 | ₩93,233 | -2.21% | 279.9만 |
|---|
| 2026.02.17 | ₩96,317 | ₩96,893 | ₩95,164 | ₩95,338 | -1.02% | 272.6만 |
|---|
| 2026.02.13 | ₩93,407 | ₩95,713 | ₩93,407 | ₩95,459 | +2.20% | 276.2만 |
|---|
| 2026.02.12 | ₩92,106 | ₩94,212 | ₩92,039 | ₩93,434 | +1.44% | 309.3만 |
|---|
| 2026.02.11 | ₩91,221 | ₩91,825 | ₩90,752 | ₩91,490 | +0.29% | 164.3만 |
|---|
| 2026.02.10 | ₩90,041 | ₩91,999 | ₩89,693 | ₩91,195 | +1.28% | 249.8만 |
|---|
| 2026.02.09 | ₩89,210 | ₩89,813 | ₩88,701 | ₩89,706 | +0.56% | 170.7만 |
|---|
| 2026.02.06 | ₩90,551 | ₩90,551 | ₩88,607 | ₩89,425 | -1.24% | 480.7만 |
|---|
| 2026.02.05 | ₩90,108 | ₩90,591 | ₩89,237 | ₩89,612 | -0.55% | 323.3만 |
|---|
| 2026.02.04 | ₩89,733 | ₩90,269 | ₩89,277 | ₩89,505 | -0.25% | 370.7만 |
|---|
| 2026.02.03 | ₩87,319 | ₩89,264 | ₩87,319 | ₩89,210 | +2.17% | 309.8만 |
|---|
| 2026.02.02 | ₩88,379 | ₩88,808 | ₩87,065 | ₩87,306 | -1.21% | 297.6만 |
|---|
| 2026.01.30 | ₩88,070 | ₩88,432 | ₩87,427 | ₩88,379 | +0.35% | 267.8만 |
|---|
| 2026.01.29 | ₩88,848 | ₩89,760 | ₩88,137 | ₩88,942 | +0.11% | 458.7만 |
|---|
| 2026.01.28 | ₩90,095 | ₩90,511 | ₩88,741 | ₩88,848 | -1.38% | 320.4만 |
|---|
| 2026.01.27 | ₩89,666 | ₩90,631 | ₩89,572 | ₩90,095 | +0.48% | 186만 |
|---|
| 2026.01.26 | ₩89,639 | ₩90,605 | ₩89,425 | ₩89,854 | +0.24% | 184.2만 |
|---|
| 2026.01.23 | ₩89,505 | ₩89,653 | ₩88,325 | ₩89,612 | +0.12% | 239.5만 |
|---|
| 2026.01.22 | ₩90,390 | ₩90,725 | ₩89,223 | ₩89,666 | -0.80% | 187만 |
|---|
| 2026.01.21 | ₩90,833 | ₩90,913 | ₩89,626 | ₩90,430 | -0.44% | 283.8만 |
|---|
| 2026.01.20 | ₩90,564 | ₩90,564 | ₩89,398 | ₩90,216 | -0.38% | 190.2만 |
|---|
| 2026.01.16 | ₩89,532 | ₩90,685 | ₩89,223 | ₩90,296 | +0.85% | 208.4만 |
|---|
| 2026.01.15 | ₩89,907 | ₩90,283 | ₩89,344 | ₩89,921 | +0.01% | 214.7만 |
|---|
| 2026.01.14 | ₩88,727 | ₩89,867 | ₩88,727 | ₩89,653 | +1.04% | 196.2만 |
|---|
| 2026.01.13 | ₩88,245 | ₩88,942 | ₩87,480 | ₩88,727 | +0.55% | 257.1만 |
|---|
| 2026.01.12 | ₩87,185 | ₩87,762 | ₩86,890 | ₩87,386 | +0.23% | 178.4만 |
|---|
| 2026.01.09 | ₩87,655 | ₩88,620 | ₩87,159 | ₩87,185 | -0.54% | 205만 |
|---|
| 2026.01.08 | ₩86,662 | ₩87,909 | ₩86,622 | ₩87,896 | +1.42% | 253.4만 |
|---|
| 2026.01.07 | ₩87,829 | ₩87,936 | ₩86,274 | ₩86,622 | -1.37% | 259.7만 |
|---|
| 2026.01.06 | ₩87,024 | ₩87,789 | ₩86,823 | ₩87,668 | +0.74% | 159.5만 |
|---|
| 2026.01.05 | ₩87,494 | ₩87,789 | ₩85,643 | ₩87,024 | -0.54% | 257.1만 |
|---|
| 2026.01.02 | ₩87,172 | ₩88,540 | ₩86,676 | ₩87,950 | +0.89% | 135.4만 |
|---|
| 2025.12.31 | ₩87,856 | ₩87,990 | ₩87,159 | ₩87,172 | -0.78% | 113.3만 |
|---|
| 2025.12.30 | ₩87,722 | ₩88,043 | ₩87,521 | ₩87,722 | 0.00% | 85.5만 |
|---|
| 2025.12.29 | ₩87,708 | ₩88,137 | ₩87,467 | ₩87,722 | +0.02% | 108.1만 |
|---|
| 2025.12.26 | ₩87,641 | ₩87,668 | ₩87,118 | ₩87,480 | -0.18% | 100.4만 |
|---|
| 2025.12.24 | ₩87,360 | ₩87,802 | ₩87,132 | ₩87,762 | +0.46% | 71.9만 |
|---|
| 2025.12.23 | ₩87,212 | ₩87,601 | ₩86,890 | ₩87,507 | +0.34% | 152.6만 |
|---|
| 2025.12.22 | ₩86,461 | ₩87,360 | ₩86,220 | ₩87,199 | +0.85% | 213.2만 |
|---|
| 2025.12.19 | ₩87,722 | ₩88,097 | ₩86,528 | ₩86,662 | -1.21% | 387.8만 |
|---|
| 2025.12.18 | ₩87,963 | ₩88,553 | ₩87,923 | ₩88,084 | +0.14% | 161.1만 |
|---|
| 2025.12.17 | ₩87,319 | ₩88,057 | ₩86,984 | ₩87,802 | +0.55% | 219.8만 |
|---|
| 2025.12.16 | ₩88,285 | ₩88,352 | ₩87,172 | ₩87,507 | -0.88% | 145.7만 |
|---|
| 2025.12.15 | ₩87,963 | ₩88,218 | ₩87,346 | ₩88,003 | +0.05% | 174.4만 |
|---|
| 2025.12.12 | ₩87,561 | ₩87,950 | ₩87,279 | ₩87,601 | +0.05% | 153만 |
|---|
| 2025.12.11 | ₩87,172 | ₩88,043 | ₩86,890 | ₩87,065 | -0.12% | 138.9만 |
|---|
| 2025.12.10 | ₩87,159 | ₩87,896 | ₩86,609 | ₩86,904 | -0.29% | 333.9만 |
|---|
| 2025.12.09 | ₩87,118 | ₩87,762 | ₩86,783 | ₩87,011 | -0.12% | 129.7만 |
|---|
| 2025.12.08 | ₩87,829 | ₩88,057 | ₩86,756 | ₩86,864 | -1.10% | 192.1만 |
|---|
| 2025.12.05 | ₩88,124 | ₩88,352 | ₩87,494 | ₩87,829 | -0.33% | 130.7만 |
|---|
| 2025.12.04 | ₩88,660 | ₩89,277 | ₩87,802 | ₩88,111 | -0.62% | 279.5만 |
|---|
| 2025.12.03 | ₩89,291 | ₩89,425 | ₩88,298 | ₩89,009 | -0.32% | 233.7만 |
|---|
| 2025.12.02 | ₩90,792 | ₩90,792 | ₩89,197 | ₩89,210 | -1.74% | 186.8만 |
|---|
| 2025.12.01 | ₩92,817 | ₩93,085 | ₩90,551 | ₩90,645 | -2.34% | 217.8만 |
|---|
| 2025.11.28 | ₩93,126 | ₩93,313 | ₩92,737 | ₩93,152 | +0.03% | 95.1만 |
|---|
| 2025.11.26 | ₩92,093 | ₩92,938 | ₩91,986 | ₩92,763 | +0.73% | 157.9만 |
|---|
| 2025.11.25 | ₩91,878 | ₩92,321 | ₩91,007 | ₩91,825 | -0.06% | 156.2만 |
|---|
| 2025.11.24 | ₩91,543 | ₩91,919 | ₩90,698 | ₩91,731 | +0.21% | 200.5만 |
|---|
| 2025.11.21 | ₩90,672 | ₩91,811 | ₩90,390 | ₩91,543 | +0.96% | 222.5만 |
|---|
| 2025.11.20 | ₩90,564 | ₩91,141 | ₩90,283 | ₩90,471 | -0.10% | 262.5만 |
|---|
| 2025.11.19 | ₩91,208 | ₩91,302 | ₩89,974 | ₩90,135 | -1.18% | 178.4만 |
|---|
| 2025.11.18 | ₩91,758 | ₩92,241 | ₩90,967 | ₩91,302 | -0.50% | 199.9만 |
|---|
| 2025.11.17 | ₩90,538 | ₩91,583 | ₩90,457 | ₩91,315 | +0.86% | 162만 |
|---|
| 2025.11.14 | ₩90,524 | ₩90,833 | ₩89,974 | ₩90,283 | -0.27% | 145.2만 |
|---|
| 2025.11.13 | ₩91,221 | ₩91,530 | ₩90,243 | ₩90,403 | -0.90% | 177.2만 |
|---|
| 2025.11.12 | ₩91,128 | ₩91,785 | ₩90,873 | ₩91,369 | +0.26% | 189.6만 |
|---|
| 2025.11.11 | ₩90,296 | ₩91,315 | ₩89,988 | ₩91,208 | +1.01% | 251.5만 |
|---|
| 2025.11.10 | ₩90,095 | ₩90,444 | ₩89,358 | ₩89,787 | -0.34% | 187.9만 |
|---|
| 2025.11.07 | ₩89,545 | ₩91,503 | ₩88,204 | ₩90,296 | +0.84% | 514.6만 |
|---|
| 2025.11.06 | ₩89,518 | ₩90,471 | ₩89,438 | ₩89,492 | -0.03% | 214.3만 |
|---|
| 2025.11.05 | ₩89,183 | ₩90,082 | ₩89,036 | ₩89,639 | +0.51% | 261.1만 |
|---|
| 2025.11.04 | ₩89,532 | ₩89,559 | ₩88,768 | ₩89,291 | -0.27% | 332.6만 |
|---|
| 2025.11.03 | ₩88,996 | ₩89,411 | ₩88,406 | ₩89,130 | +0.15% | 296.8만 |
|---|
| 2025.10.31 | ₩90,310 | ₩90,310 | ₩89,384 | ₩89,599 | -0.79% | 211.4만 |
|---|
| 2025.10.30 | ₩90,940 | ₩91,838 | ₩90,859 | ₩91,087 | +0.16% | 219.1만 |
|---|
| 2025.10.29 | ₩91,061 | ₩91,503 | ₩90,551 | ₩90,900 | -0.18% | 276.9만 |
|---|
| 2025.10.28 | ₩92,133 | ₩92,308 | ₩90,833 | ₩91,154 | -1.06% | 234.3만 |
|---|
| 2025.10.27 | ₩92,415 | ₩92,911 | ₩91,235 | ₩92,334 | -0.09% | 167.4만 |
|---|
| 2025.10.24 | ₩92,978 | ₩93,528 | ₩92,401 | ₩92,482 | -0.53% | 336.4만 |
|---|
| 2025.10.23 | ₩92,361 | ₩92,562 | ₩91,221 | ₩91,986 | -0.41% | 338.2만 |
|---|
| 2025.10.22 | ₩91,905 | ₩92,214 | ₩91,315 | ₩91,932 | +0.03% | 201.7만 |
|---|
| 2025.10.21 | ₩91,972 | ₩92,455 | ₩90,900 | ₩91,476 | -0.54% | 176.6만 |
|---|
| 2025.10.20 | ₩91,785 | ₩92,080 | ₩91,262 | ₩91,972 | +0.20% | 156.3만 |
|---|
| 2025.10.17 | ₩91,248 | ₩91,543 | ₩90,819 | ₩91,275 | +0.03% | 205.3만 |
|---|
| 2025.10.16 | ₩91,798 | ₩92,737 | ₩90,457 | ₩90,645 | -1.26% | 232.3만 |
|---|
| 2025.10.15 | ₩91,731 | ₩92,254 | ₩91,583 | ₩92,026 | +0.32% | 170.7만 |
|---|
| 2025.10.14 | ₩91,235 | ₩91,999 | ₩90,886 | ₩91,624 | +0.43% | 181.7만 |
|---|
| 2025.10.13 | ₩90,698 | ₩91,503 | ₩90,269 | ₩90,725 | +0.03% | 144.9만 |
|---|
| 2025.10.10 | ₩90,578 | ₩91,610 | ₩90,363 | ₩90,846 | +0.30% | 190.7만 |
|---|