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 | ₩87,908 | ₩88,337 | ₩87,386 | ₩88,149 | +0.27% | 226.9만 |
| 2026.10.08 | ₩87,427 | ₩87,949 | ₩86,824 | ₩87,681 | +0.29% | 265.2만 |
| 2026.10.07 | ₩87,547 | ₩87,908 | ₩87,145 | ₩87,293 | -0.29% | 212.9만 |
| 2026.10.06 | ₩86,570 | ₩87,734 | ₩86,262 | ₩87,668 | +1.27% | 273.8만 |
| 2026.10.05 | ₩85,914 | ₩86,744 | ₩85,633 | ₩86,061 | +0.17% | 298.4만 |
| 2026.10.02 | ₩85,392 | ₩87,279 | ₩85,392 | ₩86,115 | +0.85% | 524.2만 |
| 2026.10.01 | ₩84,736 | ₩85,579 | ₩83,719 | ₩85,285 | +0.65% | 338.1만 |
| 2026.09.30 | ₩86,396 | ₩86,543 | ₩84,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,736 |
| -1.92% |
| 463.7만 |
| 2026.09.29 | ₩84,080 | ₩86,302 | ₩84,026 | ₩86,128 | +2.44% | 389만 |
|---|
| 2026.09.28 | ₩84,923 | ₩85,419 | ₩84,040 | ₩84,615 | -0.36% | 404만 |
|---|
| 2026.09.25 | ₩84,682 | ₩85,204 | ₩83,933 | ₩85,138 | +0.54% | 270.5만 |
|---|
| 2026.09.24 | ₩85,472 | ₩85,673 | ₩84,696 | ₩84,749 | -0.85% | 244.7만 |
|---|
| 2026.09.23 | — | — | — | ₩85,258 | — | — |
|---|
| 2026.09.22 | ₩86,985 | ₩87,453 | ₩86,513 | ₩86,650 | -0.38% | 121.2만 |
|---|
| 2026.09.21 | — | — | — | ₩86,971 | — | — |
|---|
| 2026.09.18 | ₩89,020 | ₩89,020 | ₩87,761 | ₩87,828 | -1.34% | 393.6만 |
|---|
| 2026.09.17 | — | — | — | ₩89,207 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩88,497 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩88,337 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩89,582 | — | — |
|---|
| 2026.09.02 | ₩90,867 | ₩91,188 | ₩89,983 | ₩90,679 | -0.21% | 229.3만 |
|---|
| 2026.09.01 | ₩91,001 | ₩91,804 | ₩90,425 | ₩90,920 | -0.09% | 284.4만 |
|---|
| 2026.08.31 | ₩90,505 | ₩91,469 | ₩90,198 | ₩91,001 | +0.55% | 236만 |
|---|
| 2026.08.28 | ₩91,817 | ₩92,005 | ₩90,666 | ₩91,068 | -0.82% | 204.9만 |
|---|
| 2026.08.27 | ₩91,442 | ₩91,710 | ₩90,894 | ₩91,309 | -0.15% | 150.8만 |
|---|
| 2026.08.26 | ₩91,483 | ₩92,621 | ₩91,255 | ₩92,259 | +0.85% | 170.7만 |
|---|
| 2026.08.25 | ₩91,697 | ₩91,938 | ₩91,215 | ₩91,483 | -0.23% | 138.1만 |
|---|
| 2026.08.24 | ₩91,041 | ₩91,697 | ₩90,599 | ₩91,590 | +0.60% | 182.3만 |
|---|
| 2026.08.21 | ₩93,384 | ₩94,388 | ₩90,773 | ₩90,840 | -2.72% | 195.6만 |
|---|
| 2026.08.20 | ₩93,437 | ₩94,495 | ₩92,942 | ₩92,982 | -0.49% | 176.5만 |
|---|
| 2026.08.19 | ₩94,347 | ₩94,562 | ₩93,491 | ₩93,906 | -0.47% | 193.6만 |
|---|
| 2026.08.18 | ₩95,378 | ₩95,659 | ₩93,638 | ₩93,678 | -1.78% | 201.8만 |
|---|
| 2026.08.17 | ₩93,906 | ₩94,294 | ₩93,397 | ₩94,173 | +0.29% | 205.8만 |
|---|
| 2026.08.14 | ₩93,718 | ₩94,736 | ₩93,691 | ₩94,508 | +0.84% | 161만 |
|---|
| 2026.08.13 | ₩94,321 | ₩94,736 | ₩93,906 | ₩93,973 | -0.37% | 325.6만 |
|---|
| 2026.08.12 | ₩92,299 | ₩94,321 | ₩92,112 | ₩94,026 | +1.87% | 565.2만 |
|---|
| 2026.08.11 | ₩91,108 | ₩92,058 | ₩90,412 | ₩91,804 | +0.76% | 291.6만 |
|---|
| 2026.08.10 | ₩93,102 | ₩93,102 | ₩90,947 | ₩91,309 | -1.93% | 275만 |
|---|
| 2026.08.07 | ₩92,915 | ₩93,517 | ₩92,219 | ₩92,861 | -0.06% | 215.2만 |
|---|
| 2026.08.06 | ₩95,110 | ₩95,110 | ₩92,446 | ₩93,062 | -2.15% | 200만 |
|---|
| 2026.08.05 | ₩94,548 | ₩94,548 | ₩92,875 | ₩93,973 | -0.61% | 256.1만 |
|---|
| 2026.08.04 | ₩95,110 | ₩95,325 | ₩94,013 | ₩94,588 | -0.55% | 336.5만 |
|---|
| 2026.08.03 | ₩94,655 | ₩95,887 | ₩93,892 | ₩95,405 | +0.79% | 330.4만 |
|---|
| 2026.07.31 | ₩94,321 | ₩95,231 | ₩93,598 | ₩94,749 | +0.45% | 324만 |
|---|
| 2026.07.30 | ₩96,610 | ₩96,770 | ₩94,628 | ₩94,896 | -1.77% | 316.5만 |
|---|
| 2026.07.29 | ₩99,220 | ₩99,474 | ₩95,980 | ₩96,382 | -2.86% | 341.9만 |
|---|
| 2026.07.28 | ₩100,197 | ₩100,813 | ₩98,778 | ₩98,778 | -1.42% | 209.9만 |
|---|
| 2026.07.27 | ₩99,916 | ₩100,626 | ₩98,698 | ₩98,966 | -0.95% | 214만 |
|---|
| 2026.07.24 | ₩100,090 | ₩100,987 | ₩99,903 | ₩100,318 | +0.23% | 195.8만 |
|---|
| 2026.07.23 | ₩98,403 | ₩100,130 | ₩98,390 | ₩99,622 | +1.24% | 178.5만 |
|---|
| 2026.07.22 | ₩98,899 | ₩99,514 | ₩98,270 | ₩99,086 | +0.19% | 212.7만 |
|---|
| 2026.07.21 | ₩99,006 | ₩99,180 | ₩96,864 | ₩97,868 | -1.15% | 361.8만 |
|---|
| 2026.07.20 | ₩100,411 | ₩101,322 | ₩98,845 | ₩99,006 | -1.40% | 219.3만 |
|---|
| 2026.07.17 | ₩103,022 | ₩103,223 | ₩99,903 | ₩100,157 | -2.78% | 202만 |
|---|
| 2026.07.16 | ₩100,251 | ₩101,589 | ₩99,849 | ₩101,402 | +1.15% | 307.2만 |
|---|
| 2026.07.15 | ₩101,790 | ₩102,085 | ₩99,648 | ₩99,796 | -1.96% | 317.2만 |
|---|
| 2026.07.14 | ₩103,156 | ₩103,678 | ₩101,978 | ₩102,152 | -0.97% | 179.6만 |
|---|
| 2026.07.13 | ₩102,553 | ₩103,477 | ₩102,245 | ₩102,580 | +0.03% | 227.9만 |
|---|
| 2026.07.10 | ₩101,375 | ₩102,567 | ₩101,335 | ₩102,272 | +0.88% | 168.1만 |
|---|
| 2026.07.09 | ₩102,232 | ₩102,808 | ₩101,161 | ₩101,335 | -0.88% | 137.2만 |
|---|
| 2026.07.08 | ₩104,066 | ₩104,146 | ₩102,004 | ₩102,232 | -1.76% | 285.7만 |
|---|
| 2026.07.07 | ₩103,557 | ₩105,498 | ₩102,714 | ₩103,945 | +0.37% | 199.4만 |
|---|
| 2026.07.06 | ₩104,200 | ₩104,401 | ₩102,259 | ₩102,513 | -1.62% | 225만 |
|---|
| 2026.07.02 | ₩102,045 | ₩104,695 | ₩101,777 | ₩104,454 | +2.36% | 256.3만 |
|---|
| 2026.07.01 | ₩101,737 | ₩102,058 | ₩101,107 | ₩101,456 | -0.28% | 222.1만 |
|---|
| 2026.06.30 | ₩103,089 | ₩103,249 | ₩101,937 | ₩102,125 | -0.93% | 238.9만 |
|---|
| 2026.06.29 | ₩103,303 | ₩103,544 | ₩102,647 | ₩103,316 | +0.01% | 242.8만 |
|---|
| 2026.06.26 | ₩102,446 | ₩103,557 | ₩102,178 | ₩103,410 | +0.94% | 292.1만 |
|---|
| 2026.06.25 | ₩101,496 | ₩102,540 | ₩100,840 | ₩101,991 | +0.49% | 274.5만 |
|---|
| 2026.06.24 | ₩100,385 | ₩101,322 | ₩99,755 | ₩101,188 | +0.80% | 249.6만 |
|---|
| 2026.06.23 | ₩98,591 | ₩99,943 | ₩97,922 | ₩99,822 | +1.25% | 322.3만 |
|---|
| 2026.06.22 | ₩97,627 | ₩99,059 | ₩97,466 | ₩98,002 | +0.38% | 271.2만 |
|---|
| 2026.06.18 | ₩98,551 | ₩98,671 | ₩97,092 | ₩97,721 | -0.84% | 427.2만 |
|---|
| 2026.06.17 | ₩98,136 | ₩98,939 | ₩97,199 | ₩97,480 | -0.67% | 335.2만 |
|---|
| 2026.06.16 | ₩98,711 | ₩99,809 | ₩98,390 | ₩98,845 | +0.14% | 242.7만 |
|---|
| 2026.06.15 | ₩97,507 | ₩98,711 | ₩96,703 | ₩98,457 | +0.97% | 155.2만 |
|---|
| 2026.06.12 | ₩97,493 | ₩98,283 | ₩97,426 | ₩97,868 | +0.38% | 155.4만 |
|---|
| 2026.06.11 | ₩98,096 | ₩98,711 | ₩97,105 | ₩97,212 | -0.90% | 228.4만 |
|---|
| 2026.06.10 | ₩97,627 | ₩98,551 | ₩97,092 | ₩97,721 | +0.10% | 294.5만 |
|---|
| 2026.06.09 | ₩95,967 | ₩97,466 | ₩95,525 | ₩96,877 | +0.95% | 268.7만 |
|---|
| 2026.06.08 | ₩97,225 | ₩97,908 | ₩95,873 | ₩95,994 | -1.27% | 288.9만 |
|---|
| 2026.06.05 | ₩95,793 | ₩98,042 | ₩95,780 | ₩97,547 | +1.83% | 277.6만 |
|---|
| 2026.06.04 | ₩95,713 | ₩95,940 | ₩94,093 | ₩95,566 | -0.15% | 172.1만 |
|---|
| 2026.06.03 | ₩95,137 | ₩96,650 | ₩94,722 | ₩94,762 | -0.39% | 306.3만 |
|---|
| 2026.06.02 | ₩93,571 | ₩95,539 | ₩93,384 | ₩94,990 | +1.52% | 243.2만 |
|---|
| 2026.06.01 | ₩94,910 | ₩95,151 | ₩93,116 | ₩93,129 | -1.88% | 219.8만 |
|---|
| 2026.05.29 | ₩96,610 | ₩96,757 | ₩95,566 | ₩95,860 | -0.78% | 300.2만 |
|---|
| 2026.05.28 | ₩98,725 | ₩98,872 | ₩96,262 | ₩96,610 | -2.14% | 226만 |
|---|
| 2026.05.27 | ₩98,403 | ₩99,059 | ₩97,868 | ₩98,725 | +0.33% | 212.7만 |
|---|
| 2026.05.26 | ₩99,367 | ₩99,956 | ₩98,310 | ₩98,631 | -0.74% | 144만 |
|---|
| 2026.05.22 | ₩98,096 | ₩99,153 | ₩97,788 | ₩98,992 | +0.91% | 195.1만 |
|---|
| 2026.05.21 | ₩96,837 | ₩98,484 | ₩96,797 | ₩98,096 | +1.30% | 298.9만 |
|---|
| 2026.05.20 | ₩98,029 | ₩98,484 | ₩96,958 | ₩97,051 | -1.00% | 272.9만 |
|---|
| 2026.05.19 | ₩96,382 | ₩97,895 | ₩95,994 | ₩97,721 | +1.39% | 283.2만 |
|---|
| 2026.05.18 | ₩95,686 | ₩96,583 | ₩95,311 | ₩96,503 | +0.85% | 211.4만 |
|---|
| 2026.05.15 | ₩96,984 | ₩96,984 | ₩94,896 | ₩94,910 | -2.14% | 262.7만 |
|---|
| 2026.05.14 | ₩97,078 | ₩97,520 | ₩96,503 | ₩96,984 | -0.10% | 155.8만 |
|---|
| 2026.05.13 | ₩96,462 | ₩97,359 | ₩95,967 | ₩96,784 | +0.33% | 259만 |
|---|
| 2026.05.12 | ₩97,051 | ₩97,640 | ₩96,007 | ₩97,172 | +0.12% | 345.9만 |
|---|
| 2026.05.11 | ₩96,569 | ₩97,399 | ₩96,462 | ₩97,011 | +0.46% | 167.2만 |
|---|
| 2026.05.08 | ₩96,355 | ₩96,744 | ₩95,659 | ₩96,061 | -0.31% | 258.3만 |
|---|
| 2026.05.07 | ₩96,436 | ₩96,730 | ₩95,686 | ₩95,967 | -0.49% | 291.5만 |
|---|
| 2026.05.06 | ₩97,814 | ₩98,417 | ₩96,529 | ₩96,797 | -1.04% | 293.3만 |
|---|
| 2026.05.05 | ₩98,484 | ₩98,939 | ₩97,466 | ₩97,814 | -0.68% | 341.7만 |
|---|
| 2026.05.04 | ₩98,270 | ₩99,274 | ₩97,306 | ₩98,631 | +0.37% | 343.5만 |
|---|
| 2026.05.01 | ₩98,296 | ₩101,415 | ₩97,172 | ₩99,140 | +0.86% | 434.4만 |
|---|
| 2026.04.30 | ₩95,740 | ₩98,671 | ₩95,740 | ₩98,296 | +2.67% | 393.5만 |
|---|
| 2026.04.29 | ₩96,998 | ₩97,172 | ₩95,967 | ₩96,382 | -0.63% | 177.6만 |
|---|
| 2026.04.28 | ₩97,279 | ₩97,988 | ₩96,744 | ₩96,998 | -0.29% | 172.6만 |
|---|
| 2026.04.27 | ₩96,797 | ₩97,547 | ₩96,650 | ₩96,944 | +0.15% | 141.3만 |
|---|
| 2026.04.24 | ₩96,877 | ₩97,440 | ₩96,355 | ₩96,797 | -0.08% | 206.5만 |
|---|
| 2026.04.23 | ₩95,780 | ₩97,533 | ₩95,646 | ₩97,225 | +1.51% | 209.7만 |
|---|
| 2026.04.22 | ₩95,847 | ₩96,409 | ₩94,521 | ₩94,990 | -0.89% | 185.2만 |
|---|
| 2026.04.21 | ₩97,118 | ₩98,082 | ₩95,177 | ₩95,231 | -1.94% | 190.5만 |
|---|
| 2026.04.20 | ₩97,319 | ₩98,149 | ₩96,744 | ₩96,918 | -0.41% | 172.2만 |
|---|
| 2026.04.17 | ₩97,011 | ₩97,614 | ₩96,021 | ₩97,493 | +0.50% | 178.5만 |
|---|
| 2026.04.16 | ₩96,288 | ₩97,493 | ₩96,235 | ₩97,413 | +1.17% | 213만 |
|---|
| 2026.04.15 | ₩96,369 | ₩96,891 | ₩95,539 | ₩96,623 | +0.26% | 208.3만 |
|---|
| 2026.04.14 | ₩97,065 | ₩97,078 | ₩95,914 | ₩96,784 | -0.29% | 150.1만 |
|---|
| 2026.04.13 | ₩97,908 | ₩98,189 | ₩96,355 | ₩97,065 | -0.86% | 182.3만 |
|---|
| 2026.04.10 | ₩98,256 | ₩98,765 | ₩97,547 | ₩97,855 | -0.41% | 203.6만 |
|---|
| 2026.04.09 | ₩97,707 | ₩99,595 | ₩97,627 | ₩98,685 | +1.00% | 173.1만 |
|---|
| 2026.04.08 | ₩96,730 | ₩97,721 | ₩95,793 | ₩97,707 | +1.01% | 153.7만 |
|---|
| 2026.04.07 | ₩96,516 | ₩97,908 | ₩96,516 | ₩97,252 | +0.76% | 153.8만 |
|---|
| 2026.04.06 | ₩97,051 | ₩97,707 | ₩96,837 | ₩96,984 | -0.07% | 134.6만 |
|---|
| 2026.04.02 | ₩96,569 | ₩97,707 | ₩96,235 | ₩97,520 | +0.98% | 166.8만 |
|---|
| 2026.04.01 | ₩95,525 | ₩96,851 | ₩95,472 | ₩96,302 | +0.81% | 182.3만 |
|---|
| 2026.03.31 | ₩95,780 | ₩96,168 | ₩94,454 | ₩96,061 | +0.29% | 237.7만 |
|---|
| 2026.03.30 | ₩95,726 | ₩96,128 | ₩95,177 | ₩95,699 | -0.03% | 178.1만 |
|---|
| 2026.03.27 | ₩94,160 | ₩95,378 | ₩93,772 | ₩94,401 | +0.26% | 205.7만 |
|---|
| 2026.03.26 | ₩93,397 | ₩94,347 | ₩93,209 | ₩94,053 | +0.70% | 134.2만 |
|---|
| 2026.03.25 | ₩93,705 | ₩94,213 | ₩93,022 | ₩93,397 | -0.33% | 133.4만 |
|---|
| 2026.03.24 | ₩92,272 | ₩94,307 | ₩92,179 | ₩93,250 | +1.06% | 168.1만 |
|---|
| 2026.03.23 | ₩93,571 | ₩93,571 | ₩91,978 | ₩92,594 | -1.04% | 315.1만 |
|---|
| 2026.03.20 | ₩95,097 | ₩95,793 | ₩91,175 | ₩91,978 | -3.28% | 445.7만 |
|---|
| 2026.03.19 | ₩96,088 | ₩96,690 | ₩94,508 | ₩95,472 | -0.64% | 196.2만 |
|---|
| 2026.03.18 | ₩96,744 | ₩96,851 | ₩96,007 | ₩96,061 | -0.71% | 180.3만 |
|---|
| 2026.03.17 | ₩98,176 | ₩98,203 | ₩97,011 | ₩97,225 | -0.97% | 136.9만 |
|---|
| 2026.03.16 | ₩98,270 | ₩98,270 | ₩97,333 | ₩97,761 | -0.52% | 170.5만 |
|---|
| 2026.03.13 | ₩96,797 | ₩97,667 | ₩96,569 | ₩97,440 | +0.66% | 168만 |
|---|
| 2026.03.12 | ₩94,495 | ₩96,877 | ₩94,495 | ₩95,806 | +1.39% | 250.4만 |
|---|
| 2026.03.11 | ₩95,298 | ₩95,873 | ₩94,535 | ₩94,789 | -0.53% | 227.1만 |
|---|
| 2026.03.10 | ₩95,351 | ₩96,208 | ₩94,910 | ₩95,097 | -0.27% | 215만 |
|---|
| 2026.03.09 | ₩95,780 | ₩96,047 | ₩94,602 | ₩95,860 | +0.08% | 214.4만 |
|---|
| 2026.03.06 | ₩95,110 | ₩96,074 | ₩94,776 | ₩95,780 | +0.70% | 221.3만 |
|---|
| 2026.03.05 | ₩96,061 | ₩96,636 | ₩94,936 | ₩95,499 | -0.59% | 267.2만 |
|---|
| 2026.03.04 | ₩96,422 | ₩96,958 | ₩95,539 | ₩96,784 | +0.37% | 185.8만 |
|---|
| 2026.03.03 | ₩95,726 | ₩97,252 | ₩94,776 | ₩96,690 | +1.01% | 279.6만 |
|---|
| 2026.03.02 | ₩96,516 | ₩97,225 | ₩96,208 | ₩96,824 | +0.32% | 298만 |
|---|
| 2026.02.27 | ₩95,927 | ₩96,918 | ₩95,619 | ₩96,837 | +0.95% | 565만 |
|---|
| 2026.02.26 | ₩95,780 | ₩96,221 | ₩95,043 | ₩95,646 | -0.14% | 793.1만 |
|---|
| 2026.02.25 | ₩96,181 | ₩96,703 | ₩94,200 | ₩95,391 | -0.82% | 310.7만 |
|---|
| 2026.02.24 | ₩96,315 | ₩96,516 | ₩94,602 | ₩95,887 | -0.44% | 291.1만 |
|---|
| 2026.02.23 | ₩95,552 | ₩96,650 | ₩95,351 | ₩96,262 | +0.74% | 394.3만 |
|---|
| 2026.02.20 | ₩95,606 | ₩95,900 | ₩93,705 | ₩95,057 | -0.57% | 401.5만 |
|---|
| 2026.02.19 | ₩93,424 | ₩94,441 | ₩93,370 | ₩93,718 | +0.32% | 334.2만 |
|---|
| 2026.02.18 | ₩95,177 | ₩95,472 | ₩93,035 | ₩93,076 | -2.21% | 279.9만 |
|---|
| 2026.02.17 | ₩96,155 | ₩96,730 | ₩95,003 | ₩95,177 | -1.02% | 272.6만 |
|---|
| 2026.02.13 | ₩93,250 | ₩95,552 | ₩93,250 | ₩95,298 | +2.20% | 276.2만 |
|---|
| 2026.02.12 | ₩91,951 | ₩94,053 | ₩91,884 | ₩93,276 | +1.44% | 309.3만 |
|---|
| 2026.02.11 | ₩91,068 | ₩91,670 | ₩90,599 | ₩91,335 | +0.29% | 164.3만 |
|---|
| 2026.02.10 | ₩89,890 | ₩91,844 | ₩89,542 | ₩91,041 | +1.28% | 249.8만 |
|---|
| 2026.02.09 | ₩89,060 | ₩89,662 | ₩88,551 | ₩89,555 | +0.56% | 170.7만 |
|---|
| 2026.02.06 | ₩90,398 | ₩90,398 | ₩88,457 | ₩89,274 | -1.24% | 480.7만 |
|---|
| 2026.02.05 | ₩89,957 | ₩90,439 | ₩89,086 | ₩89,461 | -0.55% | 323.3만 |
|---|
| 2026.02.04 | ₩89,582 | ₩90,117 | ₩89,127 | ₩89,354 | -0.25% | 370.7만 |
|---|
| 2026.02.03 | ₩87,172 | ₩89,113 | ₩87,172 | ₩89,060 | +2.17% | 309.8만 |
|---|
| 2026.02.02 | ₩88,230 | ₩88,658 | ₩86,918 | ₩87,159 | -1.21% | 297.6만 |
|---|
| 2026.01.30 | ₩87,922 | ₩88,283 | ₩87,279 | ₩88,230 | +0.35% | 267.8만 |
|---|
| 2026.01.29 | ₩88,698 | ₩89,609 | ₩87,989 | ₩88,792 | +0.11% | 458.7만 |
|---|
| 2026.01.28 | ₩89,943 | ₩90,358 | ₩88,591 | ₩88,698 | -1.38% | 320.4만 |
|---|
| 2026.01.27 | ₩89,515 | ₩90,479 | ₩89,421 | ₩89,943 | +0.48% | 186만 |
|---|
| 2026.01.26 | ₩89,488 | ₩90,452 | ₩89,274 | ₩89,702 | +0.24% | 184.2만 |
|---|
| 2026.01.23 | ₩89,354 | ₩89,501 | ₩88,176 | ₩89,461 | +0.12% | 239.5만 |
|---|
| 2026.01.22 | ₩90,238 | ₩90,572 | ₩89,073 | ₩89,515 | -0.80% | 187만 |
|---|
| 2026.01.21 | ₩90,679 | ₩90,760 | ₩89,475 | ₩90,278 | -0.44% | 283.8만 |
|---|
| 2026.01.20 | ₩90,412 | ₩90,412 | ₩89,247 | ₩90,064 | -0.38% | 190.2만 |
|---|
| 2026.01.16 | ₩89,381 | ₩90,532 | ₩89,073 | ₩90,144 | +0.85% | 208.4만 |
|---|
| 2026.01.15 | ₩89,756 | ₩90,131 | ₩89,194 | ₩89,769 | +0.01% | 214.7만 |
|---|
| 2026.01.14 | ₩88,578 | ₩89,716 | ₩88,578 | ₩89,501 | +1.04% | 196.2만 |
|---|
| 2026.01.13 | ₩88,096 | ₩88,792 | ₩87,333 | ₩88,578 | +0.55% | 257.1만 |
|---|
| 2026.01.12 | ₩87,038 | ₩87,614 | ₩86,744 | ₩87,239 | +0.23% | 178.4만 |
|---|
| 2026.01.09 | ₩87,507 | ₩88,471 | ₩87,012 | ₩87,038 | -0.54% | 205만 |
|---|
| 2026.01.08 | ₩86,516 | ₩87,761 | ₩86,476 | ₩87,748 | +1.42% | 253.4만 |
|---|
| 2026.01.07 | ₩87,681 | ₩87,788 | ₩86,128 | ₩86,476 | -1.37% | 259.7만 |
|---|
| 2026.01.06 | ₩86,878 | ₩87,641 | ₩86,677 | ₩87,520 | +0.74% | 159.5만 |
|---|
| 2026.01.05 | ₩87,346 | ₩87,641 | ₩85,499 | ₩86,878 | -0.54% | 257.1만 |
|---|
| 2026.01.02 | ₩87,025 | ₩88,390 | ₩86,530 | ₩87,801 | +0.89% | 135.4만 |
|---|
| 2025.12.31 | ₩87,708 | ₩87,842 | ₩87,012 | ₩87,025 | -0.78% | 113.3만 |
|---|
| 2025.12.30 | ₩87,574 | ₩87,895 | ₩87,373 | ₩87,574 | 0.00% | 85.5만 |
|---|
| 2025.12.29 | ₩87,560 | ₩87,989 | ₩87,319 | ₩87,574 | +0.02% | 108.1만 |
|---|
| 2025.12.26 | ₩87,494 | ₩87,520 | ₩86,971 | ₩87,333 | -0.18% | 100.4만 |
|---|
| 2025.12.24 | ₩87,212 | ₩87,654 | ₩86,985 | ₩87,614 | +0.46% | 71.9만 |
|---|
| 2025.12.23 | ₩87,065 | ₩87,453 | ₩86,744 | ₩87,360 | +0.34% | 152.6만 |
|---|
| 2025.12.22 | ₩86,316 | ₩87,212 | ₩86,075 | ₩87,052 | +0.85% | 213.2만 |
|---|
| 2025.12.19 | ₩87,574 | ₩87,949 | ₩86,382 | ₩86,516 | -1.21% | 387.8만 |
|---|
| 2025.12.18 | ₩87,815 | ₩88,404 | ₩87,775 | ₩87,935 | +0.14% | 161.1만 |
|---|
| 2025.12.17 | ₩87,172 | ₩87,908 | ₩86,838 | ₩87,654 | +0.55% | 219.8만 |
|---|
| 2025.12.16 | ₩88,136 | ₩88,203 | ₩87,025 | ₩87,360 | -0.88% | 145.7만 |
|---|
| 2025.12.15 | ₩87,815 | ₩88,069 | ₩87,199 | ₩87,855 | +0.05% | 174.4만 |
|---|
| 2025.12.12 | ₩87,413 | ₩87,801 | ₩87,132 | ₩87,453 | +0.05% | 153만 |
|---|
| 2025.12.11 | ₩87,025 | ₩87,895 | ₩86,744 | ₩86,918 | -0.12% | 138.9만 |
|---|
| 2025.12.10 | ₩87,012 | ₩87,748 | ₩86,463 | ₩86,757 | -0.29% | 333.9만 |
|---|
| 2025.12.09 | ₩86,971 | ₩87,614 | ₩86,637 | ₩86,864 | -0.12% | 129.7만 |
|---|
| 2025.12.08 | ₩87,681 | ₩87,908 | ₩86,610 | ₩86,717 | -1.10% | 192.1만 |
|---|
| 2025.12.05 | ₩87,975 | ₩88,203 | ₩87,346 | ₩87,681 | -0.33% | 130.7만 |
|---|
| 2025.12.04 | ₩88,511 | ₩89,127 | ₩87,654 | ₩87,962 | -0.62% | 279.5만 |
|---|
| 2025.12.03 | ₩89,140 | ₩89,274 | ₩88,149 | ₩88,859 | -0.32% | 233.7만 |
|---|
| 2025.12.02 | ₩90,639 | ₩90,639 | ₩89,046 | ₩89,060 | -1.74% | 186.8만 |
|---|
| 2025.12.01 | ₩92,661 | ₩92,928 | ₩90,398 | ₩90,492 | -2.34% | 217.8만 |
|---|
| 2025.11.28 | ₩92,969 | ₩93,156 | ₩92,580 | ₩92,995 | +0.03% | 95.1만 |
|---|
| 2025.11.26 | ₩91,938 | ₩92,781 | ₩91,831 | ₩92,607 | +0.73% | 157.9만 |
|---|
| 2025.11.25 | ₩91,724 | ₩92,165 | ₩90,854 | ₩91,670 | -0.06% | 156.2만 |
|---|
| 2025.11.24 | ₩91,389 | ₩91,764 | ₩90,546 | ₩91,576 | +0.21% | 200.5만 |
|---|
| 2025.11.21 | ₩90,519 | ₩91,657 | ₩90,238 | ₩91,389 | +0.96% | 222.5만 |
|---|
| 2025.11.20 | ₩90,412 | ₩90,987 | ₩90,131 | ₩90,318 | -0.10% | 262.5만 |
|---|
| 2025.11.19 | ₩91,054 | ₩91,148 | ₩89,823 | ₩89,983 | -1.18% | 178.4만 |
|---|
| 2025.11.18 | ₩91,603 | ₩92,085 | ₩90,813 | ₩91,148 | -0.50% | 199.9만 |
|---|
| 2025.11.17 | ₩90,385 | ₩91,429 | ₩90,305 | ₩91,161 | +0.86% | 162만 |
|---|
| 2025.11.14 | ₩90,372 | ₩90,679 | ₩89,823 | ₩90,131 | -0.27% | 145.2만 |
|---|
| 2025.11.13 | ₩91,068 | ₩91,376 | ₩90,090 | ₩90,251 | -0.90% | 177.2만 |
|---|
| 2025.11.12 | ₩90,974 | ₩91,630 | ₩90,720 | ₩91,215 | +0.26% | 189.6만 |
|---|
| 2025.11.11 | ₩90,144 | ₩91,161 | ₩89,836 | ₩91,054 | +1.01% | 251.5만 |
|---|
| 2025.11.10 | ₩89,943 | ₩90,291 | ₩89,207 | ₩89,635 | -0.34% | 187.9만 |
|---|
| 2025.11.07 | ₩89,394 | ₩91,349 | ₩88,056 | ₩90,144 | +0.84% | 514.6만 |
|---|
| 2025.11.06 | ₩89,368 | ₩90,318 | ₩89,287 | ₩89,341 | -0.03% | 214.3만 |
|---|
| 2025.11.05 | ₩89,033 | ₩89,930 | ₩88,886 | ₩89,488 | +0.51% | 261.1만 |
|---|
| 2025.11.04 | ₩89,381 | ₩89,408 | ₩88,618 | ₩89,140 | -0.27% | 332.6만 |
|---|
| 2025.11.03 | ₩88,846 | ₩89,261 | ₩88,257 | ₩88,979 | +0.15% | 296.8만 |
|---|
| 2025.10.31 | ₩90,157 | ₩90,157 | ₩89,234 | ₩89,448 | -0.79% | 211.4만 |
|---|
| 2025.10.30 | ₩90,787 | ₩91,683 | ₩90,706 | ₩90,934 | +0.16% | 219.1만 |
|---|
| 2025.10.29 | ₩90,907 | ₩91,349 | ₩90,398 | ₩90,746 | -0.18% | 276.9만 |
|---|
| 2025.10.28 | ₩91,978 | ₩92,152 | ₩90,679 | ₩91,001 | -1.06% | 234.3만 |
|---|
| 2025.10.27 | ₩92,259 | ₩92,754 | ₩91,081 | ₩92,179 | -0.09% | 167.4만 |
|---|
| 2025.10.24 | ₩92,821 | ₩93,370 | ₩92,246 | ₩92,326 | -0.53% | 336.4만 |
|---|
| 2025.10.23 | ₩92,206 | ₩92,406 | ₩91,068 | ₩91,831 | -0.41% | 338.2만 |
|---|
| 2025.10.22 | ₩91,750 | ₩92,058 | ₩91,161 | ₩91,777 | +0.03% | 201.7만 |
|---|
| 2025.10.21 | ₩91,817 | ₩92,299 | ₩90,746 | ₩91,322 | -0.54% | 176.6만 |
|---|
| 2025.10.20 | ₩91,630 | ₩91,924 | ₩91,108 | ₩91,817 | +0.20% | 156.3만 |
|---|
| 2025.10.17 | ₩91,094 | ₩91,389 | ₩90,666 | ₩91,121 | +0.03% | 205.3만 |
|---|
| 2025.10.16 | ₩91,643 | ₩92,580 | ₩90,305 | ₩90,492 | -1.26% | 232.3만 |
|---|
| 2025.10.15 | ₩91,576 | ₩92,098 | ₩91,429 | ₩91,871 | +0.32% | 170.7만 |
|---|
| 2025.10.14 | ₩91,081 | ₩91,844 | ₩90,733 | ₩91,469 | +0.43% | 181.7만 |
|---|
| 2025.10.13 | ₩90,546 | ₩91,349 | ₩90,117 | ₩90,572 | +0.03% | 144.9만 |
|---|
| 2025.10.10 | ₩90,425 | ₩91,456 | ₩90,211 | ₩90,693 | +0.30% | 190.7만 |
|---|
| 2025.10.09 | ₩91,081 | ₩91,081 | ₩89,903 | ₩90,010 | -1.18% | 148.1만 |
|---|
| 2025.10.08 | ₩91,724 | ₩91,724 | ₩90,104 | ₩90,854 | -0.95% | 153만 |
|---|
| 2025.10.07 | ₩91,255 | ₩91,697 | ₩90,599 | ₩91,121 | -0.15% | 189.8만 |
|---|
| 2025.10.06 | ₩89,435 | ₩91,282 | ₩89,381 | ₩91,188 | +1.96% | 272.4만 |
|---|
| 2025.10.03 | ₩88,752 | ₩89,890 | ₩88,658 | ₩89,421 | +0.75% | 178.2만 |
|---|
| 2025.10.02 | ₩89,220 | ₩89,528 | ₩88,538 | ₩88,765 | -0.51% | 224.7만 |
|---|
| 2025.10.01 | ₩90,184 | ₩90,425 | ₩89,622 | ₩89,836 | -0.39% | 124.9만 |
|---|
| 2025.09.30 | ₩89,153 | ₩90,412 | ₩88,953 | ₩90,238 | +1.22% | 166.4만 |
|---|
| 2025.09.29 | ₩88,564 | ₩89,568 | ₩88,109 | ₩89,394 | +0.94% | 199.7만 |
|---|
| 2025.09.26 | ₩87,668 | ₩88,685 | ₩87,668 | ₩88,444 | +0.89% | 176만 |
|---|
| 2025.09.25 | ₩87,641 | ₩88,270 | ₩87,105 | ₩87,279 | -0.41% | 223.4만 |
|---|
| 2025.09.24 | ₩86,998 | ₩87,734 | ₩86,650 | ₩87,641 | +0.74% | 202.4만 |
|---|
| 2025.09.23 | ₩85,780 | ₩86,864 | ₩85,646 | ₩86,797 | +1.19% | 151만 |
|---|
| 2025.09.22 | ₩85,887 | ₩86,168 | ₩85,271 | ₩85,967 | +0.09% | 134만 |
|---|
| 2025.09.19 | ₩85,619 | ₩86,316 | ₩85,004 | ₩85,901 | +0.33% | 254만 |
|---|
| 2025.09.18 | ₩85,231 | ₩85,874 | ₩84,709 | ₩85,378 | +0.17% | 114.3만 |
|---|
| 2025.09.17 | ₩85,660 | ₩86,249 | ₩85,378 | ₩85,486 | -0.20% | 194.5만 |
|---|
| 2025.09.16 | ₩86,396 | ₩86,570 | ₩85,057 | ₩85,164 | -1.43% | 163.3만 |
|---|
| 2025.09.15 | ₩86,824 | ₩87,065 | ₩86,597 | ₩86,650 | -0.20% | 86.2만 |
|---|
| 2025.09.12 | ₩86,262 | ₩87,065 | ₩86,262 | ₩86,824 | +0.65% | 112.7만 |
|---|
| 2025.09.11 | ₩85,619 | ₩86,717 | ₩85,338 | ₩86,556 | +1.09% | 158.9만 |
|---|
| 2025.09.10 | ₩85,686 | ₩86,141 | ₩85,325 | ₩85,660 | -0.03% | 161.3만 |
|---|
| 2025.09.09 | ₩85,378 | ₩85,994 | ₩85,164 | ₩85,686 | +0.36% | 165.6만 |
|---|
| 2025.09.08 | ₩86,583 | ₩86,637 | ₩85,271 | ₩85,740 | -0.97% | 191.2만 |
|---|
| 2025.09.05 | ₩86,905 | ₩86,998 | ₩85,954 | ₩86,503 | -0.46% | 160.9만 |
|---|
| 2025.09.04 | ₩86,811 | ₩87,199 | ₩86,088 | ₩86,637 | -0.20% | 208.6만 |
|---|
| 2025.09.03 | ₩86,262 | ₩86,784 | ₩85,901 | ₩86,369 | +0.12% | 160.1만 |
|---|
| 2025.09.02 | ₩86,556 | ₩87,038 | ₩86,182 | ₩86,556 | 0.00% | 170.1만 |
|---|
| 2025.08.29 | ₩87,145 | ₩87,627 | ₩86,677 | ₩87,105 | -0.05% | 167만 |
|---|
| 2025.08.28 | ₩88,123 | ₩88,123 | ₩86,838 | ₩87,038 | -1.23% | 162.7만 |
|---|