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 | ₩87,878 | ₩88,306 | ₩87,356 | ₩88,119 | +0.27% | 226.9만 |
| 2026.10.08 | ₩87,397 | ₩87,918 | ₩86,794 | ₩87,651 | +0.29% | 265.2만 |
| 2026.10.07 | ₩87,517 | ₩87,878 | ₩87,116 | ₩87,263 | -0.29% | 212.9만 |
| 2026.10.06 | ₩86,540 | ₩87,704 | ₩86,232 | ₩87,637 | +1.27% | 273.8만 |
| 2026.10.05 | ₩85,884 | ₩86,714 | ₩85,603 | ₩86,032 | +0.17% | 298.4만 |
| 2026.10.02 | ₩85,363 | ₩87,249 | ₩85,363 | ₩86,085 | +0.85% | 524.2만 |
| 2026.10.01 | ₩84,707 | ₩85,550 | ₩83,690 | ₩85,255 | +0.65% | 338.1만 |
| 2026.09.30 | ₩86,366 | ₩86,513 | ₩84,546 | ₩84,707 | -1.92% | 463.7만 |
| 2026.09.29 | ₩84,051 | ₩86,272 | ₩83,998 | ₩86,098 | +2.44% | 389만 |
| 2026.09.28 | ₩84,894 | ₩85,389 | ₩84,011 | ₩84,586 | -0.36% | 404만 |
| 2026.09.25 | ₩84,653 | ₩85,175 | ₩83,904 | ₩85,108 | +0.54% | 270.5만 |
| 2026.09.24 | ₩85,443 | ₩85,644 | ₩84,667 | ₩84,720 | -0.85% | 244.7만 |
| 2026.09.23 | — | — | — | ₩85,229 | — | — |
| 2026.09.22 | ₩86,955 | ₩87,423 | ₩86,483 | ₩86,620 | -0.38% | 121.2만 |
| 2026.09.21 | — | — | — | ₩86,942 | — | — |
| 2026.09.18 | ₩88,989 | ₩88,989 | ₩87,731 | ₩87,798 | -1.34% | 393.6만 |
| 2026.09.17 | — | — | — | ₩89,176 | — | — |
| 2026.09.16 | — | — | — | ₩88,467 | — | — |
| 2026.09.15 | — | — | — | ₩88,306 | — | — |
| 2026.09.14 | — | — | — | ₩89,551 | — | — |
| 2026.09.02 | ₩90,836 | ₩91,157 | ₩89,952 | ₩90,648 | -0.21% | 229.3만 |
| 2026.09.01 | ₩90,969 | ₩91,772 | ₩90,394 | ₩90,889 | -0.09% | 284.4만 |
| 2026.08.31 | ₩90,474 | ₩91,438 | ₩90,167 | ₩90,969 | +0.55% | 236만 |
| 2026.08.28 | ₩91,786 | ₩91,973 | ₩90,635 | ₩91,036 | -0.82% | 204.9만 |
| 2026.08.27 | ₩91,411 | ₩91,679 | ₩90,862 | ₩91,277 | -0.15% | 150.8만 |
| 2026.08.26 | ₩91,451 | ₩92,589 | ₩91,224 | ₩92,227 | +0.85% | 170.7만 |
| 2026.08.25 | ₩91,665 | ₩91,906 | ₩91,184 | ₩91,451 | -0.23% | 138.1만 |
| 2026.08.24 | ₩91,010 | ₩91,665 | ₩90,568 | ₩91,558 | +0.60% | 182.3만 |
| 2026.08.21 | ₩93,351 | ₩94,355 | ₩90,742 | ₩90,809 | -2.72% | 195.6만 |
| 2026.08.20 | ₩93,405 | ₩94,462 | ₩92,910 | ₩92,950 | -0.49% | 176.5만 |
| 2026.08.19 | ₩94,315 | ₩94,529 | ₩93,458 | ₩93,873 | -0.47% | 193.6만 |
| 2026.08.18 | ₩95,345 | ₩95,626 | ₩93,606 | ₩93,646 | -1.78% | 201.8만 |
| 2026.08.17 | ₩93,873 | ₩94,261 | ₩93,365 | ₩94,141 | +0.29% | 205.8만 |
| 2026.08.14 | ₩93,686 | ₩94,703 | ₩93,659 | ₩94,476 | +0.84% | 161만 |
| 2026.08.13 | ₩94,288 | ₩94,703 | ₩93,873 | ₩93,940 | -0.37% | 325.6만 |
| 2026.08.12 | ₩92,268 | ₩94,288 | ₩92,080 | ₩93,994 | +1.87% | 565.2만 |
| 2026.08.11 | ₩91,077 | ₩92,027 | ₩90,381 | ₩91,772 | +0.76% | 291.6만 |
| 2026.08.10 | ₩93,070 | ₩93,070 | ₩90,916 | ₩91,277 | -1.93% | 275만 |
| 2026.08.07 | ₩92,883 | ₩93,485 | ₩92,187 | ₩92,830 | -0.06% | 215.2만 |
| 2026.08.06 | ₩95,078 | ₩95,078 | ₩92,415 | ₩93,030 | -2.15% | 200만 |
| 2026.08.05 | ₩94,516 | ₩94,516 | ₩92,843 | ₩93,940 | -0.61% | 256.1만 |
| 2026.08.04 | ₩95,078 | ₩95,292 | ₩93,980 | ₩94,556 | -0.55% | 336.5만 |
| 2026.08.03 | ₩94,623 | ₩95,854 | ₩93,860 | ₩95,372 | +0.79% | 330.4만 |
| 2026.07.31 | ₩94,288 | ₩95,198 | ₩93,566 | ₩94,716 | +0.45% | 324만 |
| 2026.07.30 | ₩96,576 | ₩96,737 | ₩94,596 | ₩94,864 | -1.77% | 316.5만 |
| 2026.07.29 | ₩99,186 | ₩99,440 | ₩95,948 | ₩96,349 | -2.86% | 341.9만 |
| 2026.07.28 | ₩100,163 | ₩100,778 | ₩98,744 | ₩98,744 | -1.42% | 209.9만 |
| 2026.07.27 | ₩99,882 | ₩100,591 | ₩98,664 | ₩98,932 | -0.95% | 214만 |
| 2026.07.24 | ₩100,056 | ₩100,952 | ₩99,868 | ₩100,283 | +0.23% | 195.8만 |
| 2026.07.23 | ₩98,370 | ₩100,096 | ₩98,356 | ₩99,587 | +1.24% | 178.5만 |
| 2026.07.22 | ₩98,865 | ₩99,480 | ₩98,236 | ₩99,052 | +0.19% | 212.7만 |
| 2026.07.21 | ₩98,972 | ₩99,146 | ₩96,831 | ₩97,834 | -1.15% | 361.8만 |
| 2026.07.20 | ₩100,377 | ₩101,287 | ₩98,811 | ₩98,972 | -1.40% | 219.3만 |
| 2026.07.17 | ₩102,986 | ₩103,187 | ₩99,868 | ₩100,123 | -2.78% | 202만 |
| 2026.07.16 | ₩100,216 | ₩101,554 | ₩99,815 | ₩101,367 | +1.15% | 307.2만 |
| 2026.07.15 | ₩101,755 | ₩102,050 | ₩99,614 | ₩99,761 | -1.96% | 317.2만 |
| 2026.07.14 | ₩103,120 | ₩103,642 | ₩101,943 | ₩102,117 | -0.97% | 179.6만 |
| 2026.07.13 | ₩102,518 | ₩103,441 | ₩102,210 | ₩102,545 | +0.03% | 227.9만 |
| 2026.07.10 | ₩101,340 | ₩102,531 | ₩101,300 | ₩102,237 | +0.88% | 168.1만 |
| 2026.07.09 | ₩102,197 | ₩102,772 | ₩101,126 | ₩101,300 | -0.88% | 137.2만 |
| 2026.07.08 | ₩104,030 | ₩104,110 | ₩101,969 | ₩102,197 | -1.76% | 285.7만 |
| 2026.07.07 | ₩103,522 | ₩105,462 | ₩102,679 | ₩103,910 | +0.37% | 199.4만 |
| 2026.07.06 | ₩104,164 | ₩104,365 | ₩102,224 | ₩102,478 | -1.62% | 225만 |
| 2026.07.02 | ₩102,009 | ₩104,659 | ₩101,742 | ₩104,418 | +2.36% | 256.3만 |
| 2026.07.01 | ₩101,702 | ₩102,023 | ₩101,073 | ₩101,421 | -0.28% | 222.1만 |
| 2026.06.30 | ₩103,053 | ₩103,214 | ₩101,902 | ₩102,090 | -0.93% | 238.9만 |
| 2026.06.29 | ₩103,267 | ₩103,508 | ₩102,612 | ₩103,281 | +0.01% | 242.8만 |
| 2026.06.26 | ₩102,411 | ₩103,522 | ₩102,143 | ₩103,374 | +0.94% | 292.1만 |
| 2026.06.25 | ₩101,461 | ₩102,505 | ₩100,805 | ₩101,956 | +0.49% | 274.5만 |
| 2026.06.24 | ₩100,350 | ₩101,287 | ₩99,721 | ₩101,153 | +0.80% | 249.6만 |
| 2026.06.23 | ₩98,557 | ₩99,909 | ₩97,888 | ₩99,788 | +1.25% | 322.3만 |
| 2026.06.22 | ₩97,593 | ₩99,025 | ₩97,433 | ₩97,968 | +0.38% | 271.2만 |
| 2026.06.18 | ₩98,517 | ₩98,637 | ₩97,058 | ₩97,687 | -0.84% | 427.2만 |
| 2026.06.17 | ₩98,102 | ₩98,905 | ₩97,165 | ₩97,446 | -0.67% | 335.2만 |
| 2026.06.16 | ₩98,677 | ₩99,775 | ₩98,356 | ₩98,811 | +0.14% | 242.7만 |
| 2026.06.15 | ₩97,473 | ₩98,677 | ₩96,670 | ₩98,423 | +0.97% | 155.2만 |
| 2026.06.12 | ₩97,460 | ₩98,249 | ₩97,393 | ₩97,834 | +0.38% | 155.4만 |
| 2026.06.11 | ₩98,062 | ₩98,677 | ₩97,072 | ₩97,179 | -0.90% | 228.4만 |
| 2026.06.10 | ₩97,593 | ₩98,517 | ₩97,058 | ₩97,687 | +0.10% | 294.5만 |
| 2026.06.09 | ₩95,934 | ₩97,433 | ₩95,493 | ₩96,844 | +0.95% | 268.7만 |
| 2026.06.08 | ₩97,192 | ₩97,874 | ₩95,840 | ₩95,961 | -1.27% | 288.9만 |
| 2026.06.05 | ₩95,760 | ₩98,008 | ₩95,747 | ₩97,513 | +1.83% | 277.6만 |
| 2026.06.04 | ₩95,680 | ₩95,907 | ₩94,061 | ₩95,533 | -0.15% | 172.1만 |
| 2026.06.03 | ₩95,104 | ₩96,617 | ₩94,690 | ₩94,730 | -0.39% | 306.3만 |
| 2026.06.02 | ₩93,539 | ₩95,506 | ₩93,351 | ₩94,957 | +1.52% | 243.2만 |
| 2026.06.01 | ₩94,877 | ₩95,118 | ₩93,084 | ₩93,097 | -1.88% | 219.8만 |
| 2026.05.29 | ₩96,576 | ₩96,724 | ₩95,533 | ₩95,827 | -0.78% | 300.2만 |
| 2026.05.28 | ₩98,691 | ₩98,838 | ₩96,229 | ₩96,576 | -2.14% | 226만 |
| 2026.05.27 | ₩98,370 | ₩99,025 | ₩97,834 | ₩98,691 | +0.33% | 212.7만 |
| 2026.05.26 | ₩99,333 | ₩99,922 | ₩98,276 | ₩98,597 | -0.74% | 144만 |
| 2026.05.22 | ₩98,062 | ₩99,119 | ₩97,754 | ₩98,958 | +0.91% | 195.1만 |
| 2026.05.21 | ₩96,804 | ₩98,450 | ₩96,764 | ₩98,062 | +1.30% | 298.9만 |
| 2026.05.20 | ₩97,995 | ₩98,450 | ₩96,924 | ₩97,018 | -1.00% | 272.9만 |
| 2026.05.19 | ₩96,349 | ₩97,861 | ₩95,961 | ₩97,687 | +1.39% | 283.2만 |
| 2026.05.18 | ₩95,653 | ₩96,550 | ₩95,278 | ₩96,469 | +0.85% | 211.4만 |
| 2026.05.15 | ₩96,951 | ₩96,951 | ₩94,864 | ₩94,877 | -2.14% | 262.7만 |
| 2026.05.14 | ₩97,045 | ₩97,486 | ₩96,469 | ₩96,951 | -0.10% | 155.8만 |
| 2026.05.13 | ₩96,429 | ₩97,326 | ₩95,934 | ₩96,750 | +0.33% | 259만 |
| 2026.05.12 | ₩97,018 | ₩97,607 | ₩95,974 | ₩97,138 | +0.12% | 345.9만 |
| 2026.05.11 | ₩96,536 | ₩97,366 | ₩96,429 | ₩96,978 | +0.46% | 167.2만 |
| 2026.05.08 | ₩96,322 | ₩96,710 | ₩95,626 | ₩96,028 | -0.31% | 258.3만 |
| 2026.05.07 | ₩96,402 | ₩96,697 | ₩95,653 | ₩95,934 | -0.49% | 291.5만 |
| 2026.05.06 | ₩97,781 | ₩98,383 | ₩96,496 | ₩96,764 | -1.04% | 293.3만 |
| 2026.05.05 | ₩98,450 | ₩98,905 | ₩97,433 | ₩97,781 | -0.68% | 341.7만 |
| 2026.05.04 | ₩98,236 | ₩99,239 | ₩97,272 | ₩98,597 | +0.37% | 343.5만 |
| 2026.05.01 | ₩98,263 | ₩101,381 | ₩97,138 | ₩99,106 | +0.86% | 434.4만 |
| 2026.04.30 | ₩95,707 | ₩98,637 | ₩95,707 | ₩98,263 | +2.67% | 393.5만 |
| 2026.04.29 | ₩96,965 | ₩97,138 | ₩95,934 | ₩96,349 | -0.63% | 177.6만 |
| 2026.04.28 | ₩97,246 | ₩97,955 | ₩96,710 | ₩96,965 | -0.29% | 172.6만 |
| 2026.04.27 | ₩96,764 | ₩97,513 | ₩96,617 | ₩96,911 | +0.15% | 141.3만 |
| 2026.04.24 | ₩96,844 | ₩97,406 | ₩96,322 | ₩96,764 | -0.08% | 206.5만 |
| 2026.04.23 | ₩95,747 | ₩97,500 | ₩95,613 | ₩97,192 | +1.51% | 209.7만 |
| 2026.04.22 | ₩95,814 | ₩96,376 | ₩94,489 | ₩94,957 | -0.89% | 185.2만 |
| 2026.04.21 | ₩97,085 | ₩98,048 | ₩95,145 | ₩95,198 | -1.94% | 190.5만 |
| 2026.04.20 | ₩97,286 | ₩98,115 | ₩96,710 | ₩96,884 | -0.41% | 172.2만 |
| 2026.04.17 | ₩96,978 | ₩97,580 | ₩95,988 | ₩97,460 | +0.50% | 178.5만 |
| 2026.04.16 | ₩96,255 | ₩97,460 | ₩96,202 | ₩97,379 | +1.17% | 213만 |
| 2026.04.15 | ₩96,336 | ₩96,857 | ₩95,506 | ₩96,590 | +0.26% | 208.3만 |
| 2026.04.14 | ₩97,031 | ₩97,045 | ₩95,881 | ₩96,750 | -0.29% | 150.1만 |
| 2026.04.13 | ₩97,874 | ₩98,156 | ₩96,322 | ₩97,031 | -0.86% | 182.3만 |
| 2026.04.10 | ₩98,222 | ₩98,731 | ₩97,513 | ₩97,821 | -0.41% | 203.6만 |
| 2026.04.09 | ₩97,674 | ₩99,561 | ₩97,593 | ₩98,651 | +1.00% | 173.1만 |
| 2026.04.08 | ₩96,697 | ₩97,687 | ₩95,760 | ₩97,674 | +1.01% | 153.7만 |
| 2026.04.07 | ₩96,483 | ₩97,874 | ₩96,483 | ₩97,219 | +0.76% | 153.8만 |
| 2026.04.06 | ₩97,018 | ₩97,674 | ₩96,804 | ₩96,951 | -0.07% | 134.6만 |
| 2026.04.02 | ₩96,536 | ₩97,674 | ₩96,202 | ₩97,486 | +0.98% | 166.8만 |
| 2026.04.01 | ₩95,493 | ₩96,817 | ₩95,439 | ₩96,269 | +0.81% | 182.3만 |
| 2026.03.31 | ₩95,747 | ₩96,135 | ₩94,422 | ₩96,028 | +0.29% | 237.7만 |
| 2026.03.30 | ₩95,693 | ₩96,095 | ₩95,145 | ₩95,666 | -0.03% | 178.1만 |
| 2026.03.27 | ₩94,128 | ₩95,345 | ₩93,740 | ₩94,368 | +0.26% | 205.7만 |
| 2026.03.26 | ₩93,365 | ₩94,315 | ₩93,177 | ₩94,021 | +0.70% | 134.2만 |
| 2026.03.25 | ₩93,673 | ₩94,181 | ₩92,990 | ₩93,365 | -0.33% | 133.4만 |
| 2026.03.24 | ₩92,241 | ₩94,275 | ₩92,147 | ₩93,218 | +1.06% | 168.1만 |
| 2026.03.23 | ₩93,539 | ₩93,539 | ₩91,946 | ₩92,562 | -1.04% | 315.1만 |
| 2026.03.20 | ₩95,064 | ₩95,760 | ₩91,143 | ₩91,946 | -3.28% | 445.7만 |
| 2026.03.19 | ₩96,055 | ₩96,657 | ₩94,476 | ₩95,439 | -0.64% | 196.2만 |
| 2026.03.18 | ₩96,710 | ₩96,817 | ₩95,974 | ₩96,028 | -0.71% | 180.3만 |
| 2026.03.17 | ₩98,142 | ₩98,169 | ₩96,978 | ₩97,192 | -0.97% | 136.9만 |
| 2026.03.16 | ₩98,236 | ₩98,236 | ₩97,299 | ₩97,727 | -0.52% | 170.5만 |
| 2026.03.13 | ₩96,764 | ₩97,634 | ₩96,536 | ₩97,406 | +0.66% | 168만 |
| 2026.03.12 | ₩94,462 | ₩96,844 | ₩94,462 | ₩95,774 | +1.39% | 250.4만 |
| 2026.03.11 | ₩95,265 | ₩95,840 | ₩94,502 | ₩94,757 | -0.53% | 227.1만 |
| 2026.03.10 | ₩95,319 | ₩96,175 | ₩94,877 | ₩95,064 | -0.27% | 215만 |
| 2026.03.09 | ₩95,747 | ₩96,014 | ₩94,569 | ₩95,827 | +0.08% | 214.4만 |
| 2026.03.06 | ₩95,078 | ₩96,041 | ₩94,743 | ₩95,747 | +0.70% | 221.3만 |
| 2026.03.05 | ₩96,028 | ₩96,603 | ₩94,904 | ₩95,466 | -0.59% | 267.2만 |
| 2026.03.04 | ₩96,389 | ₩96,924 | ₩95,506 | ₩96,750 | +0.37% | 185.8만 |
| 2026.03.03 | ₩95,693 | ₩97,219 | ₩94,743 | ₩96,657 | +1.01% | 279.6만 |
| 2026.03.02 | ₩96,483 | ₩97,192 | ₩96,175 | ₩96,791 | +0.32% | 298만 |
| 2026.02.27 | ₩95,894 | ₩96,884 | ₩95,586 | ₩96,804 | +0.95% | 565만 |
| 2026.02.26 | ₩95,747 | ₩96,188 | ₩95,011 | ₩95,613 | -0.14% | 793.1만 |
| 2026.02.25 | ₩96,148 | ₩96,670 | ₩94,168 | ₩95,359 | -0.82% | 310.7만 |
| 2026.02.24 | ₩96,282 | ₩96,483 | ₩94,569 | ₩95,854 | -0.44% | 291.1만 |
| 2026.02.23 | ₩95,519 | ₩96,617 | ₩95,319 | ₩96,229 | +0.74% | 394.3만 |
| 2026.02.20 | ₩95,573 | ₩95,867 | ₩93,673 | ₩95,024 | -0.57% | 401.5만 |
| 2026.02.19 | ₩93,392 | ₩94,409 | ₩93,338 | ₩93,686 | +0.32% | 334.2만 |
| 2026.02.18 | ₩95,145 | ₩95,439 | ₩93,004 | ₩93,044 | -2.21% | 279.9만 |
| 2026.02.17 | ₩96,121 | ₩96,697 | ₩94,971 | ₩95,145 | -1.02% | 272.6만 |
| 2026.02.13 | ₩93,218 | ₩95,519 | ₩93,218 | ₩95,265 | +2.20% | 276.2만 |
| 2026.02.12 | ₩91,920 | ₩94,021 | ₩91,853 | ₩93,244 | +1.44% | 309.3만 |
| 2026.02.11 | ₩91,036 | ₩91,639 | ₩90,568 | ₩91,304 | +0.29% | 164.3만 |
| 2026.02.10 | ₩89,859 | ₩91,813 | ₩89,511 | ₩91,010 | +1.28% | 249.8만 |
| 2026.02.09 | ₩89,029 | ₩89,631 | ₩88,521 | ₩89,524 | +0.56% | 170.7만 |
| 2026.02.06 | ₩90,367 | ₩90,367 | ₩88,427 | ₩89,243 | -1.24% | 480.7만 |
| 2026.02.05 | ₩89,926 | ₩90,407 | ₩89,056 | ₩89,431 | -0.55% | 323.3만 |
| 2026.02.04 | ₩89,551 | ₩90,086 | ₩89,096 | ₩89,324 | -0.25% | 370.7만 |
| 2026.02.03 | ₩87,142 | ₩89,083 | ₩87,142 | ₩89,029 | +2.17% | 309.8만 |
| 2026.02.02 | ₩88,199 | ₩88,628 | ₩86,888 | ₩87,129 | -1.21% | 297.6만 |
| 2026.01.30 | ₩87,892 | ₩88,253 | ₩87,249 | ₩88,199 | +0.35% | 267.8만 |
| 2026.01.29 | ₩88,668 | ₩89,578 | ₩87,959 | ₩88,761 | +0.11% | 458.7만 |
| 2026.01.28 | ₩89,912 | ₩90,327 | ₩88,561 | ₩88,668 | -1.38% | 320.4만 |
| 2026.01.27 | ₩89,484 | ₩90,448 | ₩89,390 | ₩89,912 | +0.48% | 186만 |
| 2026.01.26 | ₩89,457 | ₩90,421 | ₩89,243 | ₩89,671 | +0.24% | 184.2만 |
| 2026.01.23 | ₩89,324 | ₩89,471 | ₩88,146 | ₩89,431 | +0.12% | 239.5만 |
| 2026.01.22 | ₩90,207 | ₩90,541 | ₩89,042 | ₩89,484 | -0.80% | 187만 |
| 2026.01.21 | ₩90,648 | ₩90,729 | ₩89,444 | ₩90,247 | -0.44% | 283.8만 |
| 2026.01.20 | ₩90,381 | ₩90,381 | ₩89,216 | ₩90,033 | -0.38% | 190.2만 |
| 2026.01.16 | ₩89,350 | ₩90,501 | ₩89,042 | ₩90,113 | +0.85% | 208.4만 |
| 2026.01.15 | ₩89,725 | ₩90,100 | ₩89,163 | ₩89,738 | +0.01% | 214.7만 |
| 2026.01.14 | ₩88,547 | ₩89,685 | ₩88,547 | ₩89,471 | +1.04% | 196.2만 |
| 2026.01.13 | ₩88,066 | ₩88,761 | ₩87,303 | ₩88,547 | +0.55% | 257.1만 |
| 2026.01.12 | ₩87,008 | ₩87,584 | ₩86,714 | ₩87,209 | +0.23% | 178.4만 |
| 2026.01.09 | ₩87,477 | ₩88,440 | ₩86,982 | ₩87,008 | -0.54% | 205만 |
| 2026.01.08 | ₩86,487 | ₩87,731 | ₩86,446 | ₩87,718 | +1.42% | 253.4만 |
| 2026.01.07 | ₩87,651 | ₩87,758 | ₩86,098 | ₩86,446 | -1.37% | 259.7만 |
| 2026.01.06 | ₩86,848 | ₩87,611 | ₩86,647 | ₩87,490 | +0.74% | 159.5만 |
| 2026.01.05 | ₩87,316 | ₩87,611 | ₩85,470 | ₩86,848 | -0.54% | 257.1만 |
| 2026.01.02 | ₩86,995 | ₩88,360 | ₩86,500 | ₩87,771 | +0.89% | 135.4만 |
| 2025.12.31 | ₩87,678 | ₩87,811 | ₩86,982 | ₩86,995 | -0.78% | 113.3만 |
| 2025.12.30 | ₩87,544 | ₩87,865 | ₩87,343 | ₩87,544 | 0.00% | 85.5만 |
| 2025.12.29 | ₩87,530 | ₩87,959 | ₩87,289 | ₩87,544 | +0.02% | 108.1만 |
| 2025.12.26 | ₩87,463 | ₩87,490 | ₩86,942 | ₩87,303 | -0.18% | 100.4만 |
| 2025.12.24 | ₩87,182 | ₩87,624 | ₩86,955 | ₩87,584 | +0.46% | 71.9만 |
| 2025.12.23 | ₩87,035 | ₩87,423 | ₩86,714 | ₩87,330 | +0.34% | 152.6만 |
| 2025.12.22 | ₩86,286 | ₩87,182 | ₩86,045 | ₩87,022 | +0.85% | 213.2만 |
| 2025.12.19 | ₩87,544 | ₩87,918 | ₩86,353 | ₩86,487 | -1.21% | 387.8만 |
| 2025.12.18 | ₩87,785 | ₩88,373 | ₩87,744 | ₩87,905 | +0.14% | 161.1만 |
| 2025.12.17 | ₩87,142 | ₩87,878 | ₩86,808 | ₩87,624 | +0.55% | 219.8만 |
| 2025.12.16 | ₩88,106 | ₩88,173 | ₩86,995 | ₩87,330 | -0.88% | 145.7만 |
| 2025.12.15 | ₩87,785 | ₩88,039 | ₩87,169 | ₩87,825 | +0.05% | 174.4만 |
| 2025.12.12 | ₩87,383 | ₩87,771 | ₩87,102 | ₩87,423 | +0.05% | 153만 |
| 2025.12.11 | ₩86,995 | ₩87,865 | ₩86,714 | ₩86,888 | -0.12% | 138.9만 |
| 2025.12.10 | ₩86,982 | ₩87,718 | ₩86,433 | ₩86,727 | -0.29% | 333.9만 |
| 2025.12.09 | ₩86,942 | ₩87,584 | ₩86,607 | ₩86,834 | -0.12% | 129.7만 |
| 2025.12.08 | ₩87,651 | ₩87,878 | ₩86,580 | ₩86,687 | -1.10% | 192.1만 |
| 2025.12.05 | ₩87,945 | ₩88,173 | ₩87,316 | ₩87,651 | -0.33% | 130.7만 |
| 2025.12.04 | ₩88,480 | ₩89,096 | ₩87,624 | ₩87,932 | -0.62% | 279.5만 |
| 2025.12.03 | ₩89,109 | ₩89,243 | ₩88,119 | ₩88,828 | -0.32% | 233.7만 |
| 2025.12.02 | ₩90,608 | ₩90,608 | ₩89,016 | ₩89,029 | -1.74% | 186.8만 |
| 2025.12.01 | ₩92,629 | ₩92,896 | ₩90,367 | ₩90,461 | -2.34% | 217.8만 |
| 2025.11.28 | ₩92,937 | ₩93,124 | ₩92,549 | ₩92,963 | +0.03% | 95.1만 |
| 2025.11.26 | ₩91,906 | ₩92,749 | ₩91,799 | ₩92,575 | +0.73% | 157.9만 |
| 2025.11.25 | ₩91,692 | ₩92,134 | ₩90,822 | ₩91,639 | -0.06% | 156.2만 |
| 2025.11.24 | ₩91,358 | ₩91,732 | ₩90,514 | ₩91,545 | +0.21% | 200.5만 |
| 2025.11.21 | ₩90,488 | ₩91,625 | ₩90,207 | ₩91,358 | +0.96% | 222.5만 |
| 2025.11.20 | ₩90,381 | ₩90,956 | ₩90,100 | ₩90,287 | -0.10% | 262.5만 |
| 2025.11.19 | ₩91,023 | ₩91,117 | ₩89,792 | ₩89,952 | -1.18% | 178.4만 |
| 2025.11.18 | ₩91,572 | ₩92,053 | ₩90,782 | ₩91,117 | -0.50% | 199.9만 |
| 2025.11.17 | ₩90,354 | ₩91,398 | ₩90,274 | ₩91,130 | +0.86% | 162만 |
| 2025.11.14 | ₩90,341 | ₩90,648 | ₩89,792 | ₩90,100 | -0.27% | 145.2만 |
| 2025.11.13 | ₩91,036 | ₩91,344 | ₩90,060 | ₩90,220 | -0.90% | 177.2만 |
| 2025.11.12 | ₩90,943 | ₩91,598 | ₩90,688 | ₩91,184 | +0.26% | 189.6만 |
| 2025.11.11 | ₩90,113 | ₩91,130 | ₩89,805 | ₩91,023 | +1.01% | 251.5만 |
| 2025.11.10 | ₩89,912 | ₩90,260 | ₩89,176 | ₩89,605 | -0.34% | 187.9만 |
| 2025.11.07 | ₩89,364 | ₩91,317 | ₩88,025 | ₩90,113 | +0.84% | 514.6만 |
| 2025.11.06 | ₩89,337 | ₩90,287 | ₩89,257 | ₩89,310 | -0.03% | 214.3만 |
| 2025.11.05 | ₩89,002 | ₩89,899 | ₩88,855 | ₩89,457 | +0.51% | 261.1만 |
| 2025.11.04 | ₩89,350 | ₩89,377 | ₩88,588 | ₩89,109 | -0.27% | 332.6만 |
| 2025.11.03 | ₩88,815 | ₩89,230 | ₩88,226 | ₩88,949 | +0.15% | 296.8만 |
| 2025.10.31 | ₩90,126 | ₩90,126 | ₩89,203 | ₩89,417 | -0.79% | 211.4만 |
| 2025.10.30 | ₩90,755 | ₩91,652 | ₩90,675 | ₩90,903 | +0.16% | 219.1만 |
| 2025.10.29 | ₩90,876 | ₩91,317 | ₩90,367 | ₩90,715 | -0.18% | 276.9만 |
| 2025.10.28 | ₩91,946 | ₩92,120 | ₩90,648 | ₩90,969 | -1.06% | 234.3만 |
| 2025.10.27 | ₩92,227 | ₩92,722 | ₩91,050 | ₩92,147 | -0.09% | 167.4만 |
| 2025.10.24 | ₩92,789 | ₩93,338 | ₩92,214 | ₩92,294 | -0.53% | 336.4만 |
| 2025.10.23 | ₩92,174 | ₩92,375 | ₩91,036 | ₩91,799 | -0.41% | 338.2만 |
| 2025.10.22 | ₩91,719 | ₩92,027 | ₩91,130 | ₩91,746 | +0.03% | 201.7만 |
| 2025.10.21 | ₩91,786 | ₩92,268 | ₩90,715 | ₩91,291 | -0.54% | 176.6만 |
| 2025.10.20 | ₩91,598 | ₩91,893 | ₩91,077 | ₩91,786 | +0.20% | 156.3만 |
| 2025.10.17 | ₩91,063 | ₩91,358 | ₩90,635 | ₩91,090 | +0.03% | 205.3만 |
| 2025.10.16 | ₩91,612 | ₩92,549 | ₩90,274 | ₩90,461 | -1.26% | 232.3만 |
| 2025.10.15 | ₩91,545 | ₩92,067 | ₩91,398 | ₩91,839 | +0.32% | 170.7만 |
| 2025.10.14 | ₩91,050 | ₩91,813 | ₩90,702 | ₩91,438 | +0.43% | 181.7만 |
| 2025.10.13 | ₩90,514 | ₩91,317 | ₩90,086 | ₩90,541 | +0.03% | 144.9만 |
| 2025.10.10 | ₩90,394 | ₩91,424 | ₩90,180 | ₩90,662 | +0.30% | 190.7만 |
| 2025.10.09 | ₩91,050 | ₩91,050 | ₩89,872 | ₩89,979 | -1.18% | 148.1만 |
| 2025.10.08 | ₩91,692 | ₩91,692 | ₩90,073 | ₩90,822 | -0.95% | 153만 |
| 2025.10.07 | ₩91,224 | ₩91,665 | ₩90,568 | ₩91,090 | -0.15% | 189.8만 |
| 2025.10.06 | ₩89,404 | ₩91,250 | ₩89,350 | ₩91,157 | +1.96% | 272.4만 |
| 2025.10.03 | ₩88,721 | ₩89,859 | ₩88,628 | ₩89,390 | +0.75% | 178.2만 |
| 2025.10.02 | ₩89,190 | ₩89,497 | ₩88,507 | ₩88,735 | -0.51% | 224.7만 |
| 2025.10.01 | ₩90,153 | ₩90,394 | ₩89,591 | ₩89,805 | -0.39% | 124.9만 |
| 2025.09.30 | ₩89,123 | ₩90,381 | ₩88,922 | ₩90,207 | +1.22% | 166.4만 |
| 2025.09.29 | ₩88,534 | ₩89,538 | ₩88,079 | ₩89,364 | +0.94% | 199.7만 |
| 2025.09.26 | ₩87,637 | ₩88,654 | ₩87,637 | ₩88,414 | +0.89% | 176만 |
| 2025.09.25 | ₩87,611 | ₩88,240 | ₩87,075 | ₩87,249 | -0.41% | 223.4만 |
| 2025.09.24 | ₩86,968 | ₩87,704 | ₩86,620 | ₩87,611 | +0.74% | 202.4만 |
| 2025.09.23 | ₩85,751 | ₩86,834 | ₩85,617 | ₩86,768 | +1.19% | 151만 |
| 2025.09.22 | ₩85,858 | ₩86,139 | ₩85,242 | ₩85,938 | +0.09% | 134만 |
| 2025.09.19 | ₩85,590 | ₩86,286 | ₩84,974 | ₩85,871 | +0.33% | 254만 |
| 2025.09.18 | ₩85,202 | ₩85,844 | ₩84,680 | ₩85,349 | +0.17% | 114.3만 |
| 2025.09.17 | ₩85,630 | ₩86,219 | ₩85,349 | ₩85,456 | -0.20% | 194.5만 |
| 2025.09.16 | ₩86,366 | ₩86,540 | ₩85,028 | ₩85,135 | -1.43% | 163.3만 |
| 2025.09.15 | ₩86,794 | ₩87,035 | ₩86,567 | ₩86,620 | -0.20% | 86.2만 |
| 2025.09.12 | ₩86,232 | ₩87,035 | ₩86,232 | ₩86,794 | +0.65% | 112.7만 |
| 2025.09.11 | ₩85,590 | ₩86,687 | ₩85,309 | ₩86,527 | +1.09% | 158.9만 |
| 2025.09.10 | ₩85,657 | ₩86,112 | ₩85,296 | ₩85,630 | -0.03% | 161.3만 |
| 2025.09.09 | ₩85,349 | ₩85,965 | ₩85,135 | ₩85,657 | +0.36% | 165.6만 |
| 2025.09.08 | ₩86,553 | ₩86,607 | ₩85,242 | ₩85,710 | -0.97% | 191.2만 |
| 2025.09.05 | ₩86,875 | ₩86,968 | ₩85,925 | ₩86,473 | -0.46% | 160.9만 |
| 2025.09.04 | ₩86,781 | ₩87,169 | ₩86,058 | ₩86,607 | -0.20% | 208.6만 |
| 2025.09.03 | ₩86,232 | ₩86,754 | ₩85,871 | ₩86,339 | +0.12% | 160.1만 |
| 2025.09.02 | ₩86,527 | ₩87,008 | ₩86,152 | ₩86,527 | 0.00% | 170.1만 |
| 2025.08.29 | ₩87,116 | ₩87,597 | ₩86,647 | ₩87,075 | -0.05% | 167만 |
| 2025.08.28 | ₩88,092 | ₩88,092 | ₩86,808 | ₩87,008 | -1.23% | 162.7만 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.