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 | ₩87,937 | ₩88,366 | ₩87,415 | ₩88,178 | +0.27% | 226.9만 |
| 2026.10.08 | ₩87,455 | ₩87,978 | ₩86,853 | ₩87,710 | +0.29% | 265.2만 |
| 2026.10.07 | ₩87,576 | ₩87,937 | ₩87,174 | ₩87,321 | -0.29% | 212.9만 |
| 2026.10.06 | ₩86,598 | ₩87,763 | ₩86,290 | ₩87,696 | +1.27% | 273.8만 |
| 2026.10.05 | ₩85,942 | ₩86,772 | ₩85,661 | ₩86,089 | +0.17% | 298.4만 |
| 2026.10.02 | ₩85,420 | ₩87,308 | ₩85,420 | ₩86,143 | +0.85% | 524.2만 |
| 2026.10.01 | ₩84,764 | ₩85,607 | ₩83,746 | ₩85,313 | +0.65% | 338.1만 |
| 2026.09.30 | ₩86,424 | ₩86,572 | ₩84,603 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,764 |
| -1.92% |
| 463.7만 |
| 2026.09.29 | ₩84,108 | ₩86,330 | ₩84,054 | ₩86,156 | +2.44% | 389만 |
|---|
| 2026.09.28 | ₩84,951 | ₩85,447 | ₩84,067 | ₩84,643 | -0.36% | 404만 |
|---|
| 2026.09.25 | ₩84,710 | ₩85,232 | ₩83,960 | ₩85,165 | +0.54% | 270.5만 |
|---|
| 2026.09.24 | ₩85,500 | ₩85,701 | ₩84,724 | ₩84,777 | -0.85% | 244.7만 |
|---|
| 2026.09.23 | — | — | — | ₩85,286 | — | — |
|---|
| 2026.09.22 | ₩87,013 | ₩87,482 | ₩86,541 | ₩86,679 | -0.38% | 121.2만 |
|---|
| 2026.09.21 | — | — | — | ₩87,000 | — | — |
|---|
| 2026.09.18 | ₩89,049 | ₩89,049 | ₩87,790 | ₩87,857 | -1.34% | 393.6만 |
|---|
| 2026.09.17 | — | — | — | ₩89,236 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩88,527 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩88,366 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩89,611 | — | — |
|---|
| 2026.09.02 | ₩90,897 | ₩91,218 | ₩90,013 | ₩90,709 | -0.21% | 229.3만 |
|---|
| 2026.09.01 | ₩91,031 | ₩91,834 | ₩90,455 | ₩90,950 | -0.09% | 284.4만 |
|---|
| 2026.08.31 | ₩90,535 | ₩91,499 | ₩90,227 | ₩91,031 | +0.55% | 236만 |
|---|
| 2026.08.28 | ₩91,847 | ₩92,035 | ₩90,696 | ₩91,098 | -0.82% | 204.9만 |
|---|
| 2026.08.27 | ₩91,473 | ₩91,740 | ₩90,924 | ₩91,339 | -0.15% | 150.8만 |
|---|
| 2026.08.26 | ₩91,513 | ₩92,651 | ₩91,285 | ₩92,289 | +0.85% | 170.7만 |
|---|
| 2026.08.25 | ₩91,727 | ₩91,968 | ₩91,245 | ₩91,513 | -0.23% | 138.1만 |
|---|
| 2026.08.24 | ₩91,071 | ₩91,727 | ₩90,629 | ₩91,620 | +0.60% | 182.3만 |
|---|
| 2026.08.21 | ₩93,414 | ₩94,419 | ₩90,803 | ₩90,870 | -2.72% | 195.6만 |
|---|
| 2026.08.20 | ₩93,468 | ₩94,526 | ₩92,972 | ₩93,012 | -0.49% | 176.5만 |
|---|
| 2026.08.19 | ₩94,378 | ₩94,593 | ₩93,521 | ₩93,936 | -0.47% | 193.6만 |
|---|
| 2026.08.18 | ₩95,409 | ₩95,691 | ₩93,669 | ₩93,709 | -1.78% | 201.8만 |
|---|
| 2026.08.17 | ₩93,936 | ₩94,325 | ₩93,428 | ₩94,204 | +0.29% | 205.8만 |
|---|
| 2026.08.14 | ₩93,749 | ₩94,767 | ₩93,722 | ₩94,539 | +0.84% | 161만 |
|---|
| 2026.08.13 | ₩94,352 | ₩94,767 | ₩93,936 | ₩94,003 | -0.37% | 325.6만 |
|---|
| 2026.08.12 | ₩92,330 | ₩94,352 | ₩92,142 | ₩94,057 | +1.87% | 565.2만 |
|---|
| 2026.08.11 | ₩91,138 | ₩92,089 | ₩90,441 | ₩91,834 | +0.76% | 291.6만 |
|---|
| 2026.08.10 | ₩93,133 | ₩93,133 | ₩90,977 | ₩91,339 | -1.93% | 275만 |
|---|
| 2026.08.07 | ₩92,946 | ₩93,548 | ₩92,249 | ₩92,892 | -0.06% | 215.2만 |
|---|
| 2026.08.06 | ₩95,142 | ₩95,142 | ₩92,477 | ₩93,093 | -2.15% | 200만 |
|---|
| 2026.08.05 | ₩94,579 | ₩94,579 | ₩92,905 | ₩94,003 | -0.61% | 256.1만 |
|---|
| 2026.08.04 | ₩95,142 | ₩95,356 | ₩94,044 | ₩94,619 | -0.55% | 336.5만 |
|---|
| 2026.08.03 | ₩94,686 | ₩95,918 | ₩93,923 | ₩95,436 | +0.79% | 330.4만 |
|---|
| 2026.07.31 | ₩94,352 | ₩95,262 | ₩93,628 | ₩94,780 | +0.45% | 324만 |
|---|
| 2026.07.30 | ₩96,641 | ₩96,802 | ₩94,660 | ₩94,927 | -1.77% | 316.5만 |
|---|
| 2026.07.29 | ₩99,253 | ₩99,507 | ₩96,012 | ₩96,414 | -2.86% | 341.9만 |
|---|
| 2026.07.28 | ₩100,230 | ₩100,846 | ₩98,811 | ₩98,811 | -1.42% | 209.9만 |
|---|
| 2026.07.27 | ₩99,949 | ₩100,659 | ₩98,730 | ₩98,998 | -0.95% | 214만 |
|---|
| 2026.07.24 | ₩100,123 | ₩101,020 | ₩99,936 | ₩100,351 | +0.23% | 195.8만 |
|---|
| 2026.07.23 | ₩98,436 | ₩100,163 | ₩98,422 | ₩99,654 | +1.24% | 178.5만 |
|---|
| 2026.07.22 | ₩98,931 | ₩99,547 | ₩98,302 | ₩99,119 | +0.19% | 212.7만 |
|---|
| 2026.07.21 | ₩99,038 | ₩99,212 | ₩96,896 | ₩97,900 | -1.15% | 361.8만 |
|---|
| 2026.07.20 | ₩100,444 | ₩101,355 | ₩98,878 | ₩99,038 | -1.40% | 219.3만 |
|---|
| 2026.07.17 | ₩103,056 | ₩103,256 | ₩99,936 | ₩100,190 | -2.78% | 202만 |
|---|
| 2026.07.16 | ₩100,284 | ₩101,623 | ₩99,882 | ₩101,435 | +1.15% | 307.2만 |
|---|
| 2026.07.15 | ₩101,824 | ₩102,118 | ₩99,681 | ₩99,828 | -1.96% | 317.2만 |
|---|
| 2026.07.14 | ₩103,190 | ₩103,712 | ₩102,011 | ₩102,185 | -0.97% | 179.6만 |
|---|
| 2026.07.13 | ₩102,587 | ₩103,511 | ₩102,279 | ₩102,614 | +0.03% | 227.9만 |
|---|
| 2026.07.10 | ₩101,409 | ₩102,600 | ₩101,368 | ₩102,306 | +0.88% | 168.1만 |
|---|
| 2026.07.09 | ₩102,266 | ₩102,841 | ₩101,194 | ₩101,368 | -0.88% | 137.2만 |
|---|
| 2026.07.08 | ₩104,100 | ₩104,180 | ₩102,038 | ₩102,266 | -1.76% | 285.7만 |
|---|
| 2026.07.07 | ₩103,591 | ₩105,533 | ₩102,748 | ₩103,980 | +0.37% | 199.4만 |
|---|
| 2026.07.06 | ₩104,234 | ₩104,435 | ₩102,292 | ₩102,547 | -1.62% | 225만 |
|---|
| 2026.07.02 | ₩102,078 | ₩104,729 | ₩101,810 | ₩104,488 | +2.36% | 256.3만 |
|---|
| 2026.07.01 | ₩101,770 | ₩102,091 | ₩101,141 | ₩101,489 | -0.28% | 222.1만 |
|---|
| 2026.06.30 | ₩103,123 | ₩103,283 | ₩101,971 | ₩102,158 | -0.93% | 238.9만 |
|---|
| 2026.06.29 | ₩103,337 | ₩103,578 | ₩102,681 | ₩103,350 | +0.01% | 242.8만 |
|---|
| 2026.06.26 | ₩102,480 | ₩103,591 | ₩102,212 | ₩103,444 | +0.94% | 292.1만 |
|---|
| 2026.06.25 | ₩101,529 | ₩102,574 | ₩100,873 | ₩102,025 | +0.49% | 274.5만 |
|---|
| 2026.06.24 | ₩100,418 | ₩101,355 | ₩99,788 | ₩101,221 | +0.80% | 249.6만 |
|---|
| 2026.06.23 | ₩98,623 | ₩99,976 | ₩97,954 | ₩99,855 | +1.25% | 322.3만 |
|---|
| 2026.06.22 | ₩97,659 | ₩99,092 | ₩97,498 | ₩98,034 | +0.38% | 271.2만 |
|---|
| 2026.06.18 | ₩98,583 | ₩98,704 | ₩97,123 | ₩97,753 | -0.84% | 427.2만 |
|---|
| 2026.06.17 | ₩98,168 | ₩98,971 | ₩97,231 | ₩97,512 | -0.67% | 335.2만 |
|---|
| 2026.06.16 | ₩98,744 | ₩99,842 | ₩98,422 | ₩98,878 | +0.14% | 242.7만 |
|---|
| 2026.06.15 | ₩97,539 | ₩98,744 | ₩96,735 | ₩98,489 | +0.97% | 155.2만 |
|---|
| 2026.06.12 | ₩97,525 | ₩98,315 | ₩97,458 | ₩97,900 | +0.38% | 155.4만 |
|---|
| 2026.06.11 | ₩98,128 | ₩98,744 | ₩97,137 | ₩97,244 | -0.90% | 228.4만 |
|---|
| 2026.06.10 | ₩97,659 | ₩98,583 | ₩97,123 | ₩97,753 | +0.10% | 294.5만 |
|---|
| 2026.06.09 | ₩95,999 | ₩97,498 | ₩95,557 | ₩96,909 | +0.95% | 268.7만 |
|---|
| 2026.06.08 | ₩97,257 | ₩97,940 | ₩95,905 | ₩96,025 | -1.27% | 288.9만 |
|---|
| 2026.06.05 | ₩95,825 | ₩98,074 | ₩95,811 | ₩97,579 | +1.83% | 277.6만 |
|---|
| 2026.06.04 | ₩95,744 | ₩95,972 | ₩94,124 | ₩95,597 | -0.15% | 172.1만 |
|---|
| 2026.06.03 | ₩95,168 | ₩96,682 | ₩94,753 | ₩94,793 | -0.39% | 306.3만 |
|---|
| 2026.06.02 | ₩93,602 | ₩95,570 | ₩93,414 | ₩95,021 | +1.52% | 243.2만 |
|---|
| 2026.06.01 | ₩94,941 | ₩95,182 | ₩93,146 | ₩93,160 | -1.88% | 219.8만 |
|---|
| 2026.05.29 | ₩96,641 | ₩96,789 | ₩95,597 | ₩95,892 | -0.78% | 300.2만 |
|---|
| 2026.05.28 | ₩98,757 | ₩98,904 | ₩96,293 | ₩96,641 | -2.14% | 226만 |
|---|
| 2026.05.27 | ₩98,436 | ₩99,092 | ₩97,900 | ₩98,757 | +0.33% | 212.7만 |
|---|
| 2026.05.26 | ₩99,400 | ₩99,989 | ₩98,342 | ₩98,663 | -0.74% | 144만 |
|---|
| 2026.05.22 | ₩98,128 | ₩99,186 | ₩97,820 | ₩99,025 | +0.91% | 195.1만 |
|---|
| 2026.05.21 | ₩96,869 | ₩98,516 | ₩96,829 | ₩98,128 | +1.30% | 298.9만 |
|---|
| 2026.05.20 | ₩98,061 | ₩98,516 | ₩96,990 | ₩97,083 | -1.00% | 272.9만 |
|---|
| 2026.05.19 | ₩96,414 | ₩97,927 | ₩96,025 | ₩97,753 | +1.39% | 283.2만 |
|---|
| 2026.05.18 | ₩95,717 | ₩96,615 | ₩95,342 | ₩96,534 | +0.85% | 211.4만 |
|---|
| 2026.05.15 | ₩97,016 | ₩97,016 | ₩94,927 | ₩94,941 | -2.14% | 262.7만 |
|---|
| 2026.05.14 | ₩97,110 | ₩97,552 | ₩96,534 | ₩97,016 | -0.10% | 155.8만 |
|---|
| 2026.05.13 | ₩96,494 | ₩97,391 | ₩95,999 | ₩96,815 | +0.33% | 259만 |
|---|
| 2026.05.12 | ₩97,083 | ₩97,672 | ₩96,039 | ₩97,204 | +0.12% | 345.9만 |
|---|
| 2026.05.11 | ₩96,601 | ₩97,431 | ₩96,494 | ₩97,043 | +0.46% | 167.2만 |
|---|
| 2026.05.08 | ₩96,387 | ₩96,775 | ₩95,691 | ₩96,092 | -0.31% | 258.3만 |
|---|
| 2026.05.07 | ₩96,467 | ₩96,762 | ₩95,717 | ₩95,999 | -0.49% | 291.5만 |
|---|
| 2026.05.06 | ₩97,847 | ₩98,449 | ₩96,561 | ₩96,829 | -1.04% | 293.3만 |
|---|
| 2026.05.05 | ₩98,516 | ₩98,971 | ₩97,498 | ₩97,847 | -0.68% | 341.7만 |
|---|
| 2026.05.04 | ₩98,302 | ₩99,306 | ₩97,338 | ₩98,663 | +0.37% | 343.5만 |
|---|
| 2026.05.01 | ₩98,329 | ₩101,449 | ₩97,204 | ₩99,172 | +0.86% | 434.4만 |
|---|
| 2026.04.30 | ₩95,771 | ₩98,704 | ₩95,771 | ₩98,329 | +2.67% | 393.5만 |
|---|
| 2026.04.29 | ₩97,030 | ₩97,204 | ₩95,999 | ₩96,414 | -0.63% | 177.6만 |
|---|
| 2026.04.28 | ₩97,311 | ₩98,021 | ₩96,775 | ₩97,030 | -0.29% | 172.6만 |
|---|
| 2026.04.27 | ₩96,829 | ₩97,579 | ₩96,682 | ₩96,976 | +0.15% | 141.3만 |
|---|
| 2026.04.24 | ₩96,909 | ₩97,472 | ₩96,387 | ₩96,829 | -0.08% | 206.5만 |
|---|
| 2026.04.23 | ₩95,811 | ₩97,565 | ₩95,677 | ₩97,257 | +1.51% | 209.7만 |
|---|
| 2026.04.22 | ₩95,878 | ₩96,441 | ₩94,552 | ₩95,021 | -0.89% | 185.2만 |
|---|
| 2026.04.21 | ₩97,150 | ₩98,114 | ₩95,209 | ₩95,262 | -1.94% | 190.5만 |
|---|
| 2026.04.20 | ₩97,351 | ₩98,181 | ₩96,775 | ₩96,949 | -0.41% | 172.2만 |
|---|
| 2026.04.17 | ₩97,043 | ₩97,646 | ₩96,052 | ₩97,525 | +0.50% | 178.5만 |
|---|
| 2026.04.16 | ₩96,320 | ₩97,525 | ₩96,266 | ₩97,445 | +1.17% | 213만 |
|---|
| 2026.04.15 | ₩96,400 | ₩96,923 | ₩95,570 | ₩96,655 | +0.26% | 208.3만 |
|---|
| 2026.04.14 | ₩97,097 | ₩97,110 | ₩95,945 | ₩96,815 | -0.29% | 150.1만 |
|---|
| 2026.04.13 | ₩97,940 | ₩98,222 | ₩96,387 | ₩97,097 | -0.86% | 182.3만 |
|---|
| 2026.04.10 | ₩98,288 | ₩98,797 | ₩97,579 | ₩97,887 | -0.41% | 203.6만 |
|---|
| 2026.04.09 | ₩97,739 | ₩99,628 | ₩97,659 | ₩98,717 | +1.00% | 173.1만 |
|---|
| 2026.04.08 | ₩96,762 | ₩97,753 | ₩95,825 | ₩97,739 | +1.01% | 153.7만 |
|---|
| 2026.04.07 | ₩96,548 | ₩97,940 | ₩96,548 | ₩97,284 | +0.76% | 153.8만 |
|---|
| 2026.04.06 | ₩97,083 | ₩97,739 | ₩96,869 | ₩97,016 | -0.07% | 134.6만 |
|---|
| 2026.04.02 | ₩96,601 | ₩97,739 | ₩96,266 | ₩97,552 | +0.98% | 166.8만 |
|---|
| 2026.04.01 | ₩95,557 | ₩96,882 | ₩95,503 | ₩96,333 | +0.81% | 182.3만 |
|---|
| 2026.03.31 | ₩95,811 | ₩96,200 | ₩94,485 | ₩96,092 | +0.29% | 237.7만 |
|---|
| 2026.03.30 | ₩95,758 | ₩96,159 | ₩95,209 | ₩95,731 | -0.03% | 178.1만 |
|---|
| 2026.03.27 | ₩94,191 | ₩95,409 | ₩93,803 | ₩94,432 | +0.26% | 205.7만 |
|---|
| 2026.03.26 | ₩93,428 | ₩94,378 | ₩93,240 | ₩94,084 | +0.70% | 134.2만 |
|---|
| 2026.03.25 | ₩93,736 | ₩94,244 | ₩93,053 | ₩93,428 | -0.33% | 133.4만 |
|---|
| 2026.03.24 | ₩92,303 | ₩94,338 | ₩92,209 | ₩93,280 | +1.06% | 168.1만 |
|---|
| 2026.03.23 | ₩93,602 | ₩93,602 | ₩92,008 | ₩92,624 | -1.04% | 315.1만 |
|---|
| 2026.03.20 | ₩95,128 | ₩95,825 | ₩91,205 | ₩92,008 | -3.28% | 445.7만 |
|---|
| 2026.03.19 | ₩96,119 | ₩96,722 | ₩94,539 | ₩95,503 | -0.64% | 196.2만 |
|---|
| 2026.03.18 | ₩96,775 | ₩96,882 | ₩96,039 | ₩96,092 | -0.71% | 180.3만 |
|---|
| 2026.03.17 | ₩98,208 | ₩98,235 | ₩97,043 | ₩97,257 | -0.97% | 136.9만 |
|---|
| 2026.03.16 | ₩98,302 | ₩98,302 | ₩97,365 | ₩97,793 | -0.52% | 170.5만 |
|---|
| 2026.03.13 | ₩96,829 | ₩97,699 | ₩96,601 | ₩97,472 | +0.66% | 168만 |
|---|
| 2026.03.12 | ₩94,526 | ₩96,909 | ₩94,526 | ₩95,838 | +1.39% | 250.4만 |
|---|
| 2026.03.11 | ₩95,329 | ₩95,905 | ₩94,566 | ₩94,820 | -0.53% | 227.1만 |
|---|
| 2026.03.10 | ₩95,383 | ₩96,240 | ₩94,941 | ₩95,128 | -0.27% | 215만 |
|---|
| 2026.03.09 | ₩95,811 | ₩96,079 | ₩94,633 | ₩95,892 | +0.08% | 214.4만 |
|---|
| 2026.03.06 | ₩95,142 | ₩96,106 | ₩94,807 | ₩95,811 | +0.70% | 221.3만 |
|---|
| 2026.03.05 | ₩96,092 | ₩96,668 | ₩94,968 | ₩95,530 | -0.59% | 267.2만 |
|---|
| 2026.03.04 | ₩96,454 | ₩96,990 | ₩95,570 | ₩96,815 | +0.37% | 185.8만 |
|---|
| 2026.03.03 | ₩95,758 | ₩97,284 | ₩94,807 | ₩96,722 | +1.01% | 279.6만 |
|---|
| 2026.03.02 | ₩96,548 | ₩97,257 | ₩96,240 | ₩96,856 | +0.32% | 298만 |
|---|
| 2026.02.27 | ₩95,958 | ₩96,949 | ₩95,650 | ₩96,869 | +0.95% | 565만 |
|---|
| 2026.02.26 | ₩95,811 | ₩96,253 | ₩95,075 | ₩95,677 | -0.14% | 793.1만 |
|---|
| 2026.02.25 | ₩96,213 | ₩96,735 | ₩94,231 | ₩95,423 | -0.82% | 310.7만 |
|---|
| 2026.02.24 | ₩96,347 | ₩96,548 | ₩94,633 | ₩95,918 | -0.44% | 291.1만 |
|---|
| 2026.02.23 | ₩95,584 | ₩96,682 | ₩95,383 | ₩96,293 | +0.74% | 394.3만 |
|---|
| 2026.02.20 | ₩95,637 | ₩95,932 | ₩93,736 | ₩95,088 | -0.57% | 401.5만 |
|---|
| 2026.02.19 | ₩93,454 | ₩94,472 | ₩93,401 | ₩93,749 | +0.32% | 334.2만 |
|---|
| 2026.02.18 | ₩95,209 | ₩95,503 | ₩93,066 | ₩93,106 | -2.21% | 279.9만 |
|---|
| 2026.02.17 | ₩96,186 | ₩96,762 | ₩95,035 | ₩95,209 | -1.02% | 272.6만 |
|---|
| 2026.02.13 | ₩93,280 | ₩95,584 | ₩93,280 | ₩95,329 | +2.20% | 276.2만 |
|---|
| 2026.02.12 | ₩91,981 | ₩94,084 | ₩91,914 | ₩93,307 | +1.44% | 309.3만 |
|---|
| 2026.02.11 | ₩91,098 | ₩91,700 | ₩90,629 | ₩91,365 | +0.29% | 164.3만 |
|---|
| 2026.02.10 | ₩89,919 | ₩91,874 | ₩89,571 | ₩91,071 | +1.28% | 249.8만 |
|---|
| 2026.02.09 | ₩89,089 | ₩89,692 | ₩88,580 | ₩89,584 | +0.56% | 170.7만 |
|---|
| 2026.02.06 | ₩90,428 | ₩90,428 | ₩88,486 | ₩89,303 | -1.24% | 480.7만 |
|---|
| 2026.02.05 | ₩89,986 | ₩90,468 | ₩89,116 | ₩89,491 | -0.55% | 323.3만 |
|---|
| 2026.02.04 | ₩89,611 | ₩90,147 | ₩89,156 | ₩89,384 | -0.25% | 370.7만 |
|---|
| 2026.02.03 | ₩87,201 | ₩89,143 | ₩87,201 | ₩89,089 | +2.17% | 309.8만 |
|---|
| 2026.02.02 | ₩88,259 | ₩88,687 | ₩86,946 | ₩87,187 | -1.21% | 297.6만 |
|---|
| 2026.01.30 | ₩87,951 | ₩88,312 | ₩87,308 | ₩88,259 | +0.35% | 267.8만 |
|---|
| 2026.01.29 | ₩88,727 | ₩89,638 | ₩88,018 | ₩88,821 | +0.11% | 458.7만 |
|---|
| 2026.01.28 | ₩89,973 | ₩90,388 | ₩88,620 | ₩88,727 | -1.38% | 320.4만 |
|---|
| 2026.01.27 | ₩89,544 | ₩90,508 | ₩89,451 | ₩89,973 | +0.48% | 186만 |
|---|
| 2026.01.26 | ₩89,517 | ₩90,482 | ₩89,303 | ₩89,732 | +0.24% | 184.2만 |
|---|
| 2026.01.23 | ₩89,384 | ₩89,531 | ₩88,205 | ₩89,491 | +0.12% | 239.5만 |
|---|
| 2026.01.22 | ₩90,267 | ₩90,602 | ₩89,102 | ₩89,544 | -0.80% | 187만 |
|---|
| 2026.01.21 | ₩90,709 | ₩90,790 | ₩89,504 | ₩90,308 | -0.44% | 283.8만 |
|---|
| 2026.01.20 | ₩90,441 | ₩90,441 | ₩89,276 | ₩90,093 | -0.38% | 190.2만 |
|---|
| 2026.01.16 | ₩89,410 | ₩90,562 | ₩89,102 | ₩90,174 | +0.85% | 208.4만 |
|---|
| 2026.01.15 | ₩89,785 | ₩90,160 | ₩89,223 | ₩89,799 | +0.01% | 214.7만 |
|---|
| 2026.01.14 | ₩88,607 | ₩89,745 | ₩88,607 | ₩89,531 | +1.04% | 196.2만 |
|---|
| 2026.01.13 | ₩88,125 | ₩88,821 | ₩87,362 | ₩88,607 | +0.55% | 257.1만 |
|---|
| 2026.01.12 | ₩87,067 | ₩87,643 | ₩86,772 | ₩87,268 | +0.23% | 178.4만 |
|---|
| 2026.01.09 | ₩87,536 | ₩88,500 | ₩87,040 | ₩87,067 | -0.54% | 205만 |
|---|
| 2026.01.08 | ₩86,545 | ₩87,790 | ₩86,505 | ₩87,777 | +1.42% | 253.4만 |
|---|
| 2026.01.07 | ₩87,710 | ₩87,817 | ₩86,156 | ₩86,505 | -1.37% | 259.7만 |
|---|
| 2026.01.06 | ₩86,906 | ₩87,670 | ₩86,705 | ₩87,549 | +0.74% | 159.5만 |
|---|
| 2026.01.05 | ₩87,375 | ₩87,670 | ₩85,527 | ₩86,906 | -0.54% | 257.1만 |
|---|
| 2026.01.02 | ₩87,054 | ₩88,419 | ₩86,558 | ₩87,830 | +0.89% | 135.4만 |
|---|
| 2025.12.31 | ₩87,737 | ₩87,870 | ₩87,040 | ₩87,054 | -0.78% | 113.3만 |
|---|
| 2025.12.30 | ₩87,603 | ₩87,924 | ₩87,402 | ₩87,603 | 0.00% | 85.5만 |
|---|
| 2025.12.29 | ₩87,589 | ₩88,018 | ₩87,348 | ₩87,603 | +0.02% | 108.1만 |
|---|
| 2025.12.26 | ₩87,522 | ₩87,549 | ₩87,000 | ₩87,362 | -0.18% | 100.4만 |
|---|
| 2025.12.24 | ₩87,241 | ₩87,683 | ₩87,013 | ₩87,643 | +0.46% | 71.9만 |
|---|
| 2025.12.23 | ₩87,094 | ₩87,482 | ₩86,772 | ₩87,388 | +0.34% | 152.6만 |
|---|
| 2025.12.22 | ₩86,344 | ₩87,241 | ₩86,103 | ₩87,080 | +0.85% | 213.2만 |
|---|
| 2025.12.19 | ₩87,603 | ₩87,978 | ₩86,411 | ₩86,545 | -1.21% | 387.8만 |
|---|
| 2025.12.18 | ₩87,844 | ₩88,433 | ₩87,803 | ₩87,964 | +0.14% | 161.1만 |
|---|
| 2025.12.17 | ₩87,201 | ₩87,937 | ₩86,866 | ₩87,683 | +0.55% | 219.8만 |
|---|
| 2025.12.16 | ₩88,165 | ₩88,232 | ₩87,054 | ₩87,388 | -0.88% | 145.7만 |
|---|
| 2025.12.15 | ₩87,844 | ₩88,098 | ₩87,228 | ₩87,884 | +0.05% | 174.4만 |
|---|
| 2025.12.12 | ₩87,442 | ₩87,830 | ₩87,161 | ₩87,482 | +0.05% | 153만 |
|---|
| 2025.12.11 | ₩87,054 | ₩87,924 | ₩86,772 | ₩86,946 | -0.12% | 138.9만 |
|---|
| 2025.12.10 | ₩87,040 | ₩87,777 | ₩86,491 | ₩86,786 | -0.29% | 333.9만 |
|---|
| 2025.12.09 | ₩87,000 | ₩87,643 | ₩86,665 | ₩86,893 | -0.12% | 129.7만 |
|---|
| 2025.12.08 | ₩87,710 | ₩87,937 | ₩86,638 | ₩86,746 | -1.10% | 192.1만 |
|---|
| 2025.12.05 | ₩88,004 | ₩88,232 | ₩87,375 | ₩87,710 | -0.33% | 130.7만 |
|---|
| 2025.12.04 | ₩88,540 | ₩89,156 | ₩87,683 | ₩87,991 | -0.62% | 279.5만 |
|---|
| 2025.12.03 | ₩89,169 | ₩89,303 | ₩88,178 | ₩88,888 | -0.32% | 233.7만 |
|---|
| 2025.12.02 | ₩90,669 | ₩90,669 | ₩89,076 | ₩89,089 | -1.74% | 186.8만 |
|---|
| 2025.12.01 | ₩92,691 | ₩92,959 | ₩90,428 | ₩90,522 | -2.34% | 217.8만 |
|---|
| 2025.11.28 | ₩92,999 | ₩93,187 | ₩92,611 | ₩93,026 | +0.03% | 95.1만 |
|---|
| 2025.11.26 | ₩91,968 | ₩92,812 | ₩91,861 | ₩92,638 | +0.73% | 157.9만 |
|---|
| 2025.11.25 | ₩91,754 | ₩92,196 | ₩90,883 | ₩91,700 | -0.06% | 156.2만 |
|---|
| 2025.11.24 | ₩91,419 | ₩91,794 | ₩90,575 | ₩91,606 | +0.21% | 200.5만 |
|---|
| 2025.11.21 | ₩90,549 | ₩91,687 | ₩90,267 | ₩91,419 | +0.96% | 222.5만 |
|---|
| 2025.11.20 | ₩90,441 | ₩91,017 | ₩90,160 | ₩90,348 | -0.10% | 262.5만 |
|---|
| 2025.11.19 | ₩91,084 | ₩91,178 | ₩89,852 | ₩90,013 | -1.18% | 178.4만 |
|---|
| 2025.11.18 | ₩91,633 | ₩92,115 | ₩90,843 | ₩91,178 | -0.50% | 199.9만 |
|---|
| 2025.11.17 | ₩90,415 | ₩91,459 | ₩90,334 | ₩91,191 | +0.86% | 162만 |
|---|
| 2025.11.14 | ₩90,401 | ₩90,709 | ₩89,852 | ₩90,160 | -0.27% | 145.2만 |
|---|
| 2025.11.13 | ₩91,098 | ₩91,406 | ₩90,120 | ₩90,281 | -0.90% | 177.2만 |
|---|
| 2025.11.12 | ₩91,004 | ₩91,660 | ₩90,749 | ₩91,245 | +0.26% | 189.6만 |
|---|
| 2025.11.11 | ₩90,174 | ₩91,191 | ₩89,866 | ₩91,084 | +1.01% | 251.5만 |
|---|
| 2025.11.10 | ₩89,973 | ₩90,321 | ₩89,236 | ₩89,665 | -0.34% | 187.9만 |
|---|
| 2025.11.07 | ₩89,424 | ₩91,379 | ₩88,085 | ₩90,174 | +0.84% | 514.6만 |
|---|
| 2025.11.06 | ₩89,397 | ₩90,348 | ₩89,317 | ₩89,370 | -0.03% | 214.3만 |
|---|
| 2025.11.05 | ₩89,062 | ₩89,959 | ₩88,915 | ₩89,517 | +0.51% | 261.1만 |
|---|
| 2025.11.04 | ₩89,410 | ₩89,437 | ₩88,647 | ₩89,169 | -0.27% | 332.6만 |
|---|
| 2025.11.03 | ₩88,875 | ₩89,290 | ₩88,286 | ₩89,009 | +0.15% | 296.8만 |
|---|
| 2025.10.31 | ₩90,187 | ₩90,187 | ₩89,263 | ₩89,477 | -0.79% | 211.4만 |
|---|
| 2025.10.30 | ₩90,816 | ₩91,714 | ₩90,736 | ₩90,964 | +0.16% | 219.1만 |
|---|
| 2025.10.29 | ₩90,937 | ₩91,379 | ₩90,428 | ₩90,776 | -0.18% | 276.9만 |
|---|
| 2025.10.28 | ₩92,008 | ₩92,182 | ₩90,709 | ₩91,031 | -1.06% | 234.3만 |
|---|
| 2025.10.27 | ₩92,289 | ₩92,785 | ₩91,111 | ₩92,209 | -0.09% | 167.4만 |
|---|
| 2025.10.24 | ₩92,852 | ₩93,401 | ₩92,276 | ₩92,356 | -0.53% | 336.4만 |
|---|
| 2025.10.23 | ₩92,236 | ₩92,437 | ₩91,098 | ₩91,861 | -0.41% | 338.2만 |
|---|
| 2025.10.22 | ₩91,781 | ₩92,089 | ₩91,191 | ₩91,807 | +0.03% | 201.7만 |
|---|
| 2025.10.21 | ₩91,847 | ₩92,330 | ₩90,776 | ₩91,352 | -0.54% | 176.6만 |
|---|
| 2025.10.20 | ₩91,660 | ₩91,955 | ₩91,138 | ₩91,847 | +0.20% | 156.3만 |
|---|
| 2025.10.17 | ₩91,124 | ₩91,419 | ₩90,696 | ₩91,151 | +0.03% | 205.3만 |
|---|
| 2025.10.16 | ₩91,673 | ₩92,611 | ₩90,334 | ₩90,522 | -1.26% | 232.3만 |
|---|
| 2025.10.15 | ₩91,606 | ₩92,129 | ₩91,459 | ₩91,901 | +0.32% | 170.7만 |
|---|
| 2025.10.14 | ₩91,111 | ₩91,874 | ₩90,763 | ₩91,499 | +0.43% | 181.7만 |
|---|
| 2025.10.13 | ₩90,575 | ₩91,379 | ₩90,147 | ₩90,602 | +0.03% | 144.9만 |
|---|
| 2025.10.10 | ₩90,455 | ₩91,486 | ₩90,241 | ₩90,723 | +0.30% | 190.7만 |
|---|
| 2025.10.09 | ₩91,111 | ₩91,111 | ₩89,933 | ₩90,040 | -1.18% | 148.1만 |
|---|
| 2025.10.08 | ₩91,754 | ₩91,754 | ₩90,133 | ₩90,883 | -0.95% | 153만 |
|---|
| 2025.10.07 | ₩91,285 | ₩91,727 | ₩90,629 | ₩91,151 | -0.15% | 189.8만 |
|---|
| 2025.10.06 | ₩89,464 | ₩91,312 | ₩89,410 | ₩91,218 | +1.96% | 272.4만 |
|---|
| 2025.10.03 | ₩88,781 | ₩89,919 | ₩88,687 | ₩89,451 | +0.75% | 178.2만 |
|---|
| 2025.10.02 | ₩89,250 | ₩89,558 | ₩88,567 | ₩88,794 | -0.51% | 224.7만 |
|---|
| 2025.10.01 | ₩90,214 | ₩90,455 | ₩89,651 | ₩89,866 | -0.39% | 124.9만 |
|---|
| 2025.09.30 | ₩89,183 | ₩90,441 | ₩88,982 | ₩90,267 | +1.22% | 166.4만 |
|---|
| 2025.09.29 | ₩88,594 | ₩89,598 | ₩88,138 | ₩89,424 | +0.94% | 199.7만 |
|---|
| 2025.09.26 | ₩87,696 | ₩88,714 | ₩87,696 | ₩88,473 | +0.89% | 176만 |
|---|
| 2025.09.25 | ₩87,670 | ₩88,299 | ₩87,134 | ₩87,308 | -0.41% | 223.4만 |
|---|
| 2025.09.24 | ₩87,027 | ₩87,763 | ₩86,679 | ₩87,670 | +0.74% | 202.4만 |
|---|
| 2025.09.23 | ₩85,808 | ₩86,893 | ₩85,674 | ₩86,826 | +1.19% | 151만 |
|---|
| 2025.09.22 | ₩85,915 | ₩86,197 | ₩85,299 | ₩85,996 | +0.09% | 134만 |
|---|
| 2025.09.19 | ₩85,648 | ₩86,344 | ₩85,032 | ₩85,929 | +0.33% | 254만 |
|---|
| 2025.09.18 | ₩85,259 | ₩85,902 | ₩84,737 | ₩85,407 | +0.17% | 114.3만 |
|---|
| 2025.09.17 | ₩85,688 | ₩86,277 | ₩85,407 | ₩85,514 | -0.20% | 194.5만 |
|---|
| 2025.09.16 | ₩86,424 | ₩86,598 | ₩85,085 | ₩85,192 | -1.43% | 163.3만 |
|---|
| 2025.09.15 | ₩86,853 | ₩87,094 | ₩86,625 | ₩86,679 | -0.20% | 86.2만 |
|---|
| 2025.09.12 | ₩86,290 | ₩87,094 | ₩86,290 | ₩86,853 | +0.65% | 112.7만 |
|---|
| 2025.09.11 | ₩85,648 | ₩86,746 | ₩85,366 | ₩86,585 | +1.09% | 158.9만 |
|---|
| 2025.09.10 | ₩85,715 | ₩86,170 | ₩85,353 | ₩85,688 | -0.03% | 161.3만 |
|---|
| 2025.09.09 | ₩85,407 | ₩86,022 | ₩85,192 | ₩85,715 | +0.36% | 165.6만 |
|---|
| 2025.09.08 | ₩86,612 | ₩86,665 | ₩85,299 | ₩85,768 | -0.97% | 191.2만 |
|---|
| 2025.09.05 | ₩86,933 | ₩87,027 | ₩85,982 | ₩86,531 | -0.46% | 160.9만 |
|---|
| 2025.09.04 | ₩86,839 | ₩87,228 | ₩86,116 | ₩86,665 | -0.20% | 208.6만 |
|---|
| 2025.09.03 | ₩86,290 | ₩86,813 | ₩85,929 | ₩86,397 | +0.12% | 160.1만 |
|---|
| 2025.09.02 | ₩86,585 | ₩87,067 | ₩86,210 | ₩86,585 | 0.00% | 170.1만 |
|---|
| 2025.08.29 | ₩87,174 | ₩87,656 | ₩86,705 | ₩87,134 | -0.05% | 167만 |
|---|
| 2025.08.28 | ₩88,152 | ₩88,152 | ₩86,866 | ₩87,067 | -1.23% | 162.7만 |
|---|