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 | ₩88,099 | ₩88,528 | ₩87,576 | ₩88,340 | +0.27% | 226.9만 |
| 2026.10.08 | ₩87,616 | ₩88,139 | ₩87,012 | ₩87,871 | +0.29% | 265.2만 |
| 2026.10.07 | ₩87,737 | ₩88,099 | ₩87,334 | ₩87,482 | -0.29% | 212.9만 |
| 2026.10.06 | ₩86,757 | ₩87,925 | ₩86,449 | ₩87,857 | +1.27% | 273.8만 |
| 2026.10.05 | ₩86,100 | ₩86,932 | ₩85,818 | ₩86,248 | +0.17% | 298.4만 |
| 2026.10.02 | ₩85,577 | ₩87,468 | ₩85,577 | ₩86,301 | +0.85% | 524.2만 |
| 2026.10.01 | ₩84,919 | ₩85,765 | ₩83,900 | ₩85,470 | +0.65% | 338.1만 |
| 2026.09.30 | ₩86,583 | ₩86,731 | ₩84,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,919 |
| -1.92% |
| 463.7만 |
| 2026.09.29 | ₩84,262 | ₩86,489 | ₩84,208 | ₩86,315 | +2.44% | 389만 |
|---|
| 2026.09.28 | ₩85,107 | ₩85,604 | ₩84,222 | ₩84,799 | -0.36% | 404만 |
|---|
| 2026.09.25 | ₩84,866 | ₩85,389 | ₩84,115 | ₩85,322 | +0.54% | 270.5만 |
|---|
| 2026.09.24 | ₩85,657 | ₩85,859 | ₩84,879 | ₩84,933 | -0.85% | 244.7만 |
|---|
| 2026.09.23 | — | — | — | ₩85,443 | — | — |
|---|
| 2026.09.22 | ₩87,173 | ₩87,643 | ₩86,700 | ₩86,838 | -0.38% | 121.2만 |
|---|
| 2026.09.21 | — | — | — | ₩87,160 | — | — |
|---|
| 2026.09.18 | ₩89,212 | ₩89,212 | ₩87,951 | ₩88,018 | -1.34% | 393.6만 |
|---|
| 2026.09.17 | — | — | — | ₩89,400 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩88,689 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩88,528 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩89,776 | — | — |
|---|
| 2026.09.02 | ₩91,064 | ₩91,386 | ₩90,178 | ₩90,876 | -0.21% | 229.3만 |
|---|
| 2026.09.01 | ₩91,198 | ₩92,003 | ₩90,621 | ₩91,117 | -0.09% | 284.4만 |
|---|
| 2026.08.31 | ₩90,702 | ₩91,667 | ₩90,393 | ₩91,198 | +0.55% | 236만 |
|---|
| 2026.08.28 | ₩92,016 | ₩92,204 | ₩90,863 | ₩91,265 | -0.82% | 204.9만 |
|---|
| 2026.08.27 | ₩91,641 | ₩91,909 | ₩91,091 | ₩91,506 | -0.15% | 150.8만 |
|---|
| 2026.08.26 | ₩91,681 | ₩92,821 | ₩91,453 | ₩92,459 | +0.85% | 170.7만 |
|---|
| 2026.08.25 | ₩91,895 | ₩92,137 | ₩91,413 | ₩91,681 | -0.23% | 138.1만 |
|---|
| 2026.08.24 | ₩91,238 | ₩91,895 | ₩90,795 | ₩91,788 | +0.60% | 182.3만 |
|---|
| 2026.08.21 | ₩93,586 | ₩94,592 | ₩90,970 | ₩91,037 | -2.72% | 195.6만 |
|---|
| 2026.08.20 | ₩93,639 | ₩94,699 | ₩93,143 | ₩93,183 | -0.49% | 176.5만 |
|---|
| 2026.08.19 | ₩94,552 | ₩94,766 | ₩93,693 | ₩94,109 | -0.47% | 193.6만 |
|---|
| 2026.08.18 | ₩95,585 | ₩95,866 | ₩93,841 | ₩93,881 | -1.78% | 201.8만 |
|---|
| 2026.08.17 | ₩94,109 | ₩94,498 | ₩93,599 | ₩94,377 | +0.29% | 205.8만 |
|---|
| 2026.08.14 | ₩93,921 | ₩94,941 | ₩93,894 | ₩94,713 | +0.84% | 161만 |
|---|
| 2026.08.13 | ₩94,525 | ₩94,941 | ₩94,109 | ₩94,176 | -0.37% | 325.6만 |
|---|
| 2026.08.12 | ₩92,499 | ₩94,525 | ₩92,311 | ₩94,230 | +1.87% | 565.2만 |
|---|
| 2026.08.11 | ₩91,305 | ₩92,258 | ₩90,608 | ₩92,003 | +0.76% | 291.6만 |
|---|
| 2026.08.10 | ₩93,304 | ₩93,304 | ₩91,144 | ₩91,506 | -1.93% | 275만 |
|---|
| 2026.08.07 | ₩93,116 | ₩93,720 | ₩92,419 | ₩93,063 | -0.06% | 215.2만 |
|---|
| 2026.08.06 | ₩95,316 | ₩95,316 | ₩92,647 | ₩93,264 | -2.15% | 200만 |
|---|
| 2026.08.05 | ₩94,753 | ₩94,753 | ₩93,076 | ₩94,176 | -0.61% | 256.1만 |
|---|
| 2026.08.04 | ₩95,316 | ₩95,531 | ₩94,216 | ₩94,793 | -0.55% | 336.5만 |
|---|
| 2026.08.03 | ₩94,860 | ₩96,095 | ₩94,096 | ₩95,612 | +0.79% | 330.4만 |
|---|
| 2026.07.31 | ₩94,525 | ₩95,437 | ₩93,800 | ₩94,954 | +0.45% | 324만 |
|---|
| 2026.07.30 | ₩96,819 | ₩96,980 | ₩94,833 | ₩95,102 | -1.77% | 316.5만 |
|---|
| 2026.07.29 | ₩99,435 | ₩99,690 | ₩96,188 | ₩96,591 | -2.86% | 341.9만 |
|---|
| 2026.07.28 | ₩100,414 | ₩101,031 | ₩98,992 | ₩98,992 | -1.42% | 209.9만 |
|---|
| 2026.07.27 | ₩100,133 | ₩100,844 | ₩98,912 | ₩99,180 | -0.95% | 214만 |
|---|
| 2026.07.24 | ₩100,307 | ₩101,206 | ₩100,119 | ₩100,535 | +0.23% | 195.8만 |
|---|
| 2026.07.23 | ₩98,617 | ₩100,347 | ₩98,603 | ₩99,837 | +1.24% | 178.5만 |
|---|
| 2026.07.22 | ₩99,113 | ₩99,730 | ₩98,482 | ₩99,301 | +0.19% | 212.7만 |
|---|
| 2026.07.21 | ₩99,220 | ₩99,395 | ₩97,074 | ₩98,080 | -1.15% | 361.8만 |
|---|
| 2026.07.20 | ₩100,629 | ₩101,541 | ₩99,059 | ₩99,220 | -1.40% | 219.3만 |
|---|
| 2026.07.17 | ₩103,245 | ₩103,446 | ₩100,119 | ₩100,374 | -2.78% | 202만 |
|---|
| 2026.07.16 | ₩100,468 | ₩101,809 | ₩100,065 | ₩101,622 | +1.15% | 307.2만 |
|---|
| 2026.07.15 | ₩102,011 | ₩102,306 | ₩99,864 | ₩100,012 | -1.96% | 317.2만 |
|---|
| 2026.07.14 | ₩103,379 | ₩103,902 | ₩102,199 | ₩102,373 | -0.97% | 179.6만 |
|---|
| 2026.07.13 | ₩102,775 | ₩103,701 | ₩102,467 | ₩102,802 | +0.03% | 227.9만 |
|---|
| 2026.07.10 | ₩101,595 | ₩102,789 | ₩101,555 | ₩102,494 | +0.88% | 168.1만 |
|---|
| 2026.07.09 | ₩102,453 | ₩103,030 | ₩101,380 | ₩101,555 | -0.88% | 137.2만 |
|---|
| 2026.07.08 | ₩104,291 | ₩104,372 | ₩102,225 | ₩102,453 | -1.76% | 285.7만 |
|---|
| 2026.07.07 | ₩103,782 | ₩105,727 | ₩102,936 | ₩104,171 | +0.37% | 199.4만 |
|---|
| 2026.07.06 | ₩104,425 | ₩104,627 | ₩102,480 | ₩102,735 | -1.62% | 225만 |
|---|
| 2026.07.02 | ₩102,266 | ₩104,922 | ₩101,997 | ₩104,680 | +2.36% | 256.3만 |
|---|
| 2026.07.01 | ₩101,957 | ₩102,279 | ₩101,327 | ₩101,675 | -0.28% | 222.1만 |
|---|
| 2026.06.30 | ₩103,312 | ₩103,473 | ₩102,158 | ₩102,346 | -0.93% | 238.9만 |
|---|
| 2026.06.29 | ₩103,527 | ₩103,768 | ₩102,869 | ₩103,540 | +0.01% | 242.8만 |
|---|
| 2026.06.26 | ₩102,668 | ₩103,782 | ₩102,400 | ₩103,634 | +0.94% | 292.1만 |
|---|
| 2026.06.25 | ₩101,716 | ₩102,762 | ₩101,058 | ₩102,212 | +0.49% | 274.5만 |
|---|
| 2026.06.24 | ₩100,602 | ₩101,541 | ₩99,972 | ₩101,407 | +0.80% | 249.6만 |
|---|
| 2026.06.23 | ₩98,804 | ₩100,159 | ₩98,134 | ₩100,039 | +1.25% | 322.3만 |
|---|
| 2026.06.22 | ₩97,839 | ₩99,274 | ₩97,678 | ₩98,214 | +0.38% | 271.2만 |
|---|
| 2026.06.18 | ₩98,764 | ₩98,885 | ₩97,302 | ₩97,932 | -0.84% | 427.2만 |
|---|
| 2026.06.17 | ₩98,348 | ₩99,153 | ₩97,409 | ₩97,691 | -0.67% | 335.2만 |
|---|
| 2026.06.16 | ₩98,925 | ₩100,025 | ₩98,603 | ₩99,059 | +0.14% | 242.7만 |
|---|
| 2026.06.15 | ₩97,718 | ₩98,925 | ₩96,913 | ₩98,670 | +0.97% | 155.2만 |
|---|
| 2026.06.12 | ₩97,704 | ₩98,496 | ₩97,637 | ₩98,080 | +0.38% | 155.4만 |
|---|
| 2026.06.11 | ₩98,308 | ₩98,925 | ₩97,315 | ₩97,423 | -0.90% | 228.4만 |
|---|
| 2026.06.10 | ₩97,839 | ₩98,764 | ₩97,302 | ₩97,932 | +0.10% | 294.5만 |
|---|
| 2026.06.09 | ₩96,175 | ₩97,678 | ₩95,732 | ₩97,087 | +0.95% | 268.7만 |
|---|
| 2026.06.08 | ₩97,436 | ₩98,120 | ₩96,081 | ₩96,202 | -1.27% | 288.9만 |
|---|
| 2026.06.05 | ₩96,001 | ₩98,254 | ₩95,987 | ₩97,758 | +1.83% | 277.6만 |
|---|
| 2026.06.04 | ₩95,920 | ₩96,148 | ₩94,297 | ₩95,773 | -0.15% | 172.1만 |
|---|
| 2026.06.03 | ₩95,343 | ₩96,859 | ₩94,927 | ₩94,968 | -0.39% | 306.3만 |
|---|
| 2026.06.02 | ₩93,774 | ₩95,746 | ₩93,586 | ₩95,196 | +1.52% | 243.2만 |
|---|
| 2026.06.01 | ₩95,115 | ₩95,357 | ₩93,318 | ₩93,331 | -1.88% | 219.8만 |
|---|
| 2026.05.29 | ₩96,819 | ₩96,967 | ₩95,773 | ₩96,068 | -0.78% | 300.2만 |
|---|
| 2026.05.28 | ₩98,939 | ₩99,086 | ₩96,470 | ₩96,819 | -2.14% | 226만 |
|---|
| 2026.05.27 | ₩98,617 | ₩99,274 | ₩98,080 | ₩98,939 | +0.33% | 212.7만 |
|---|
| 2026.05.26 | ₩99,583 | ₩100,173 | ₩98,523 | ₩98,845 | -0.74% | 144만 |
|---|
| 2026.05.22 | ₩98,308 | ₩99,368 | ₩98,000 | ₩99,207 | +0.91% | 195.1만 |
|---|
| 2026.05.21 | ₩97,047 | ₩98,697 | ₩97,007 | ₩98,308 | +1.30% | 298.9만 |
|---|
| 2026.05.20 | ₩98,241 | ₩98,697 | ₩97,168 | ₩97,262 | -1.00% | 272.9만 |
|---|
| 2026.05.19 | ₩96,591 | ₩98,107 | ₩96,202 | ₩97,932 | +1.39% | 283.2만 |
|---|
| 2026.05.18 | ₩95,893 | ₩96,792 | ₩95,518 | ₩96,712 | +0.85% | 211.4만 |
|---|
| 2026.05.15 | ₩97,195 | ₩97,195 | ₩95,102 | ₩95,115 | -2.14% | 262.7만 |
|---|
| 2026.05.14 | ₩97,288 | ₩97,731 | ₩96,712 | ₩97,195 | -0.10% | 155.8만 |
|---|
| 2026.05.13 | ₩96,671 | ₩97,570 | ₩96,175 | ₩96,993 | +0.33% | 259만 |
|---|
| 2026.05.12 | ₩97,262 | ₩97,852 | ₩96,215 | ₩97,382 | +0.12% | 345.9만 |
|---|
| 2026.05.11 | ₩96,779 | ₩97,610 | ₩96,671 | ₩97,221 | +0.46% | 167.2만 |
|---|
| 2026.05.08 | ₩96,564 | ₩96,953 | ₩95,866 | ₩96,269 | -0.31% | 258.3만 |
|---|
| 2026.05.07 | ₩96,645 | ₩96,940 | ₩95,893 | ₩96,175 | -0.49% | 291.5만 |
|---|
| 2026.05.06 | ₩98,026 | ₩98,630 | ₩96,738 | ₩97,007 | -1.04% | 293.3만 |
|---|
| 2026.05.05 | ₩98,697 | ₩99,153 | ₩97,678 | ₩98,026 | -0.68% | 341.7만 |
|---|
| 2026.05.04 | ₩98,482 | ₩99,489 | ₩97,517 | ₩98,845 | +0.37% | 343.5만 |
|---|
| 2026.05.01 | ₩98,509 | ₩101,635 | ₩97,382 | ₩99,354 | +0.86% | 434.4만 |
|---|
| 2026.04.30 | ₩95,947 | ₩98,885 | ₩95,947 | ₩98,509 | +2.67% | 393.5만 |
|---|
| 2026.04.29 | ₩97,208 | ₩97,382 | ₩96,175 | ₩96,591 | -0.63% | 177.6만 |
|---|
| 2026.04.28 | ₩97,490 | ₩98,201 | ₩96,953 | ₩97,208 | -0.29% | 172.6만 |
|---|
| 2026.04.27 | ₩97,007 | ₩97,758 | ₩96,859 | ₩97,154 | +0.15% | 141.3만 |
|---|
| 2026.04.24 | ₩97,087 | ₩97,651 | ₩96,564 | ₩97,007 | -0.08% | 206.5만 |
|---|
| 2026.04.23 | ₩95,987 | ₩97,745 | ₩95,853 | ₩97,436 | +1.51% | 209.7만 |
|---|
| 2026.04.22 | ₩96,054 | ₩96,618 | ₩94,726 | ₩95,196 | -0.89% | 185.2만 |
|---|
| 2026.04.21 | ₩97,329 | ₩98,295 | ₩95,383 | ₩95,437 | -1.94% | 190.5만 |
|---|
| 2026.04.20 | ₩97,530 | ₩98,362 | ₩96,953 | ₩97,127 | -0.41% | 172.2만 |
|---|
| 2026.04.17 | ₩97,221 | ₩97,825 | ₩96,229 | ₩97,704 | +0.50% | 178.5만 |
|---|
| 2026.04.16 | ₩96,497 | ₩97,704 | ₩96,443 | ₩97,624 | +1.17% | 213만 |
|---|
| 2026.04.15 | ₩96,577 | ₩97,101 | ₩95,746 | ₩96,832 | +0.26% | 208.3만 |
|---|
| 2026.04.14 | ₩97,275 | ₩97,288 | ₩96,121 | ₩96,993 | -0.29% | 150.1만 |
|---|
| 2026.04.13 | ₩98,120 | ₩98,402 | ₩96,564 | ₩97,275 | -0.86% | 182.3만 |
|---|
| 2026.04.10 | ₩98,469 | ₩98,979 | ₩97,758 | ₩98,067 | -0.41% | 203.6만 |
|---|
| 2026.04.09 | ₩97,919 | ₩99,811 | ₩97,839 | ₩98,898 | +1.00% | 173.1만 |
|---|
| 2026.04.08 | ₩96,940 | ₩97,932 | ₩96,001 | ₩97,919 | +1.01% | 153.7만 |
|---|
| 2026.04.07 | ₩96,725 | ₩98,120 | ₩96,725 | ₩97,463 | +0.76% | 153.8만 |
|---|
| 2026.04.06 | ₩97,262 | ₩97,919 | ₩97,047 | ₩97,195 | -0.07% | 134.6만 |
|---|
| 2026.04.02 | ₩96,779 | ₩97,919 | ₩96,443 | ₩97,731 | +0.98% | 166.8만 |
|---|
| 2026.04.01 | ₩95,732 | ₩97,060 | ₩95,679 | ₩96,510 | +0.81% | 182.3만 |
|---|
| 2026.03.31 | ₩95,987 | ₩96,376 | ₩94,659 | ₩96,269 | +0.29% | 237.7만 |
|---|
| 2026.03.30 | ₩95,934 | ₩96,336 | ₩95,383 | ₩95,907 | -0.03% | 178.1만 |
|---|
| 2026.03.27 | ₩94,364 | ₩95,585 | ₩93,975 | ₩94,605 | +0.26% | 205.7만 |
|---|
| 2026.03.26 | ₩93,599 | ₩94,552 | ₩93,411 | ₩94,257 | +0.70% | 134.2만 |
|---|
| 2026.03.25 | ₩93,908 | ₩94,418 | ₩93,224 | ₩93,599 | -0.33% | 133.4만 |
|---|
| 2026.03.24 | ₩92,472 | ₩94,511 | ₩92,378 | ₩93,452 | +1.06% | 168.1만 |
|---|
| 2026.03.23 | ₩93,774 | ₩93,774 | ₩92,177 | ₩92,794 | -1.04% | 315.1만 |
|---|
| 2026.03.20 | ₩95,303 | ₩96,001 | ₩91,372 | ₩92,177 | -3.28% | 445.7만 |
|---|
| 2026.03.19 | ₩96,296 | ₩96,899 | ₩94,713 | ₩95,679 | -0.64% | 196.2만 |
|---|
| 2026.03.18 | ₩96,953 | ₩97,060 | ₩96,215 | ₩96,269 | -0.71% | 180.3만 |
|---|
| 2026.03.17 | ₩98,389 | ₩98,415 | ₩97,221 | ₩97,436 | -0.97% | 136.9만 |
|---|
| 2026.03.16 | ₩98,482 | ₩98,482 | ₩97,543 | ₩97,973 | -0.52% | 170.5만 |
|---|
| 2026.03.13 | ₩97,007 | ₩97,879 | ₩96,779 | ₩97,651 | +0.66% | 168만 |
|---|
| 2026.03.12 | ₩94,699 | ₩97,087 | ₩94,699 | ₩96,014 | +1.39% | 250.4만 |
|---|
| 2026.03.11 | ₩95,504 | ₩96,081 | ₩94,740 | ₩94,994 | -0.53% | 227.1만 |
|---|
| 2026.03.10 | ₩95,558 | ₩96,416 | ₩95,115 | ₩95,303 | -0.27% | 215만 |
|---|
| 2026.03.09 | ₩95,987 | ₩96,255 | ₩94,807 | ₩96,068 | +0.08% | 214.4만 |
|---|
| 2026.03.06 | ₩95,316 | ₩96,282 | ₩94,981 | ₩95,987 | +0.70% | 221.3만 |
|---|
| 2026.03.05 | ₩96,269 | ₩96,846 | ₩95,142 | ₩95,705 | -0.59% | 267.2만 |
|---|
| 2026.03.04 | ₩96,631 | ₩97,168 | ₩95,746 | ₩96,993 | +0.37% | 185.8만 |
|---|
| 2026.03.03 | ₩95,934 | ₩97,463 | ₩94,981 | ₩96,899 | +1.01% | 279.6만 |
|---|
| 2026.03.02 | ₩96,725 | ₩97,436 | ₩96,416 | ₩97,034 | +0.32% | 298만 |
|---|
| 2026.02.27 | ₩96,135 | ₩97,127 | ₩95,826 | ₩97,047 | +0.95% | 565만 |
|---|
| 2026.02.26 | ₩95,987 | ₩96,430 | ₩95,249 | ₩95,853 | -0.14% | 793.1만 |
|---|
| 2026.02.25 | ₩96,390 | ₩96,913 | ₩94,404 | ₩95,598 | -0.82% | 310.7만 |
|---|
| 2026.02.24 | ₩96,524 | ₩96,725 | ₩94,807 | ₩96,095 | -0.44% | 291.1만 |
|---|
| 2026.02.23 | ₩95,759 | ₩96,859 | ₩95,558 | ₩96,470 | +0.74% | 394.3만 |
|---|
| 2026.02.20 | ₩95,813 | ₩96,108 | ₩93,908 | ₩95,263 | -0.57% | 401.5만 |
|---|
| 2026.02.19 | ₩93,626 | ₩94,646 | ₩93,572 | ₩93,921 | +0.32% | 334.2만 |
|---|
| 2026.02.18 | ₩95,383 | ₩95,679 | ₩93,237 | ₩93,277 | -2.21% | 279.9만 |
|---|
| 2026.02.17 | ₩96,363 | ₩96,940 | ₩95,209 | ₩95,383 | -1.02% | 272.6만 |
|---|
| 2026.02.13 | ₩93,452 | ₩95,759 | ₩93,452 | ₩95,504 | +2.20% | 276.2만 |
|---|
| 2026.02.12 | ₩92,150 | ₩94,257 | ₩92,083 | ₩93,479 | +1.44% | 309.3만 |
|---|
| 2026.02.11 | ₩91,265 | ₩91,869 | ₩90,795 | ₩91,533 | +0.29% | 164.3만 |
|---|
| 2026.02.10 | ₩90,084 | ₩92,043 | ₩89,736 | ₩91,238 | +1.28% | 249.8만 |
|---|
| 2026.02.09 | ₩89,253 | ₩89,856 | ₩88,743 | ₩89,749 | +0.56% | 170.7만 |
|---|
| 2026.02.06 | ₩90,594 | ₩90,594 | ₩88,649 | ₩89,467 | -1.24% | 480.7만 |
|---|
| 2026.02.05 | ₩90,151 | ₩90,634 | ₩89,279 | ₩89,655 | -0.55% | 323.3만 |
|---|
| 2026.02.04 | ₩89,776 | ₩90,312 | ₩89,320 | ₩89,548 | -0.25% | 370.7만 |
|---|
| 2026.02.03 | ₩87,361 | ₩89,306 | ₩87,361 | ₩89,253 | +2.17% | 309.8만 |
|---|
| 2026.02.02 | ₩88,421 | ₩88,850 | ₩87,106 | ₩87,348 | -1.21% | 297.6만 |
|---|
| 2026.01.30 | ₩88,112 | ₩88,475 | ₩87,468 | ₩88,421 | +0.35% | 267.8만 |
|---|
| 2026.01.29 | ₩88,890 | ₩89,803 | ₩88,179 | ₩88,984 | +0.11% | 458.7만 |
|---|
| 2026.01.28 | ₩90,138 | ₩90,554 | ₩88,783 | ₩88,890 | -1.38% | 320.4만 |
|---|
| 2026.01.27 | ₩89,709 | ₩90,675 | ₩89,615 | ₩90,138 | +0.48% | 186만 |
|---|
| 2026.01.26 | ₩89,682 | ₩90,648 | ₩89,467 | ₩89,897 | +0.24% | 184.2만 |
|---|
| 2026.01.23 | ₩89,548 | ₩89,695 | ₩88,367 | ₩89,655 | +0.12% | 239.5만 |
|---|
| 2026.01.22 | ₩90,433 | ₩90,769 | ₩89,266 | ₩89,709 | -0.80% | 187만 |
|---|
| 2026.01.21 | ₩90,876 | ₩90,956 | ₩89,669 | ₩90,473 | -0.44% | 283.8만 |
|---|
| 2026.01.20 | ₩90,608 | ₩90,608 | ₩89,440 | ₩90,259 | -0.38% | 190.2만 |
|---|
| 2026.01.16 | ₩89,575 | ₩90,728 | ₩89,266 | ₩90,339 | +0.85% | 208.4만 |
|---|
| 2026.01.15 | ₩89,950 | ₩90,326 | ₩89,387 | ₩89,964 | +0.01% | 214.7만 |
|---|
| 2026.01.14 | ₩88,770 | ₩89,910 | ₩88,770 | ₩89,695 | +1.04% | 196.2만 |
|---|
| 2026.01.13 | ₩88,287 | ₩88,984 | ₩87,522 | ₩88,770 | +0.55% | 257.1만 |
|---|
| 2026.01.12 | ₩87,227 | ₩87,804 | ₩86,932 | ₩87,428 | +0.23% | 178.4만 |
|---|
| 2026.01.09 | ₩87,696 | ₩88,662 | ₩87,200 | ₩87,227 | -0.54% | 205만 |
|---|
| 2026.01.08 | ₩86,704 | ₩87,951 | ₩86,663 | ₩87,938 | +1.42% | 253.4만 |
|---|
| 2026.01.07 | ₩87,871 | ₩87,978 | ₩86,315 | ₩86,663 | -1.37% | 259.7만 |
|---|
| 2026.01.06 | ₩87,066 | ₩87,831 | ₩86,865 | ₩87,710 | +0.74% | 159.5만 |
|---|
| 2026.01.05 | ₩87,535 | ₩87,831 | ₩85,684 | ₩87,066 | -0.54% | 257.1만 |
|---|
| 2026.01.02 | ₩87,214 | ₩88,582 | ₩86,717 | ₩87,992 | +0.89% | 135.4만 |
|---|
| 2025.12.31 | ₩87,898 | ₩88,032 | ₩87,200 | ₩87,214 | -0.78% | 113.3만 |
|---|
| 2025.12.30 | ₩87,764 | ₩88,086 | ₩87,562 | ₩87,764 | 0.00% | 85.5만 |
|---|
| 2025.12.29 | ₩87,750 | ₩88,179 | ₩87,509 | ₩87,764 | +0.02% | 108.1만 |
|---|
| 2025.12.26 | ₩87,683 | ₩87,710 | ₩87,160 | ₩87,522 | -0.18% | 100.4만 |
|---|
| 2025.12.24 | ₩87,401 | ₩87,844 | ₩87,173 | ₩87,804 | +0.46% | 71.9만 |
|---|
| 2025.12.23 | ₩87,254 | ₩87,643 | ₩86,932 | ₩87,549 | +0.34% | 152.6만 |
|---|
| 2025.12.22 | ₩86,503 | ₩87,401 | ₩86,261 | ₩87,240 | +0.85% | 213.2만 |
|---|
| 2025.12.19 | ₩87,764 | ₩88,139 | ₩86,570 | ₩86,704 | -1.21% | 387.8만 |
|---|
| 2025.12.18 | ₩88,005 | ₩88,595 | ₩87,965 | ₩88,126 | +0.14% | 161.1만 |
|---|
| 2025.12.17 | ₩87,361 | ₩88,099 | ₩87,026 | ₩87,844 | +0.55% | 219.8만 |
|---|
| 2025.12.16 | ₩88,327 | ₩88,394 | ₩87,214 | ₩87,549 | -0.88% | 145.7만 |
|---|
| 2025.12.15 | ₩88,005 | ₩88,260 | ₩87,388 | ₩88,045 | +0.05% | 174.4만 |
|---|
| 2025.12.12 | ₩87,603 | ₩87,992 | ₩87,321 | ₩87,643 | +0.05% | 153만 |
|---|
| 2025.12.11 | ₩87,214 | ₩88,086 | ₩86,932 | ₩87,106 | -0.12% | 138.9만 |
|---|
| 2025.12.10 | ₩87,200 | ₩87,938 | ₩86,650 | ₩86,945 | -0.29% | 333.9만 |
|---|
| 2025.12.09 | ₩87,160 | ₩87,804 | ₩86,824 | ₩87,053 | -0.12% | 129.7만 |
|---|
| 2025.12.08 | ₩87,871 | ₩88,099 | ₩86,798 | ₩86,905 | -1.10% | 192.1만 |
|---|
| 2025.12.05 | ₩88,166 | ₩88,394 | ₩87,535 | ₩87,871 | -0.33% | 130.7만 |
|---|
| 2025.12.04 | ₩88,703 | ₩89,320 | ₩87,844 | ₩88,153 | -0.62% | 279.5만 |
|---|
| 2025.12.03 | ₩89,333 | ₩89,467 | ₩88,340 | ₩89,051 | -0.32% | 233.7만 |
|---|
| 2025.12.02 | ₩90,836 | ₩90,836 | ₩89,239 | ₩89,253 | -1.74% | 186.8만 |
|---|
| 2025.12.01 | ₩92,861 | ₩93,130 | ₩90,594 | ₩90,688 | -2.34% | 217.8만 |
|---|
| 2025.11.28 | ₩93,170 | ₩93,358 | ₩92,781 | ₩93,197 | +0.03% | 95.1만 |
|---|
| 2025.11.26 | ₩92,137 | ₩92,982 | ₩92,030 | ₩92,808 | +0.73% | 157.9만 |
|---|
| 2025.11.25 | ₩91,922 | ₩92,365 | ₩91,050 | ₩91,869 | -0.06% | 156.2만 |
|---|
| 2025.11.24 | ₩91,587 | ₩91,963 | ₩90,742 | ₩91,775 | +0.21% | 200.5만 |
|---|
| 2025.11.21 | ₩90,715 | ₩91,855 | ₩90,433 | ₩91,587 | +0.96% | 222.5만 |
|---|
| 2025.11.20 | ₩90,608 | ₩91,184 | ₩90,326 | ₩90,514 | -0.10% | 262.5만 |
|---|
| 2025.11.19 | ₩91,252 | ₩91,345 | ₩90,017 | ₩90,178 | -1.18% | 178.4만 |
|---|
| 2025.11.18 | ₩91,802 | ₩92,285 | ₩91,010 | ₩91,345 | -0.50% | 199.9만 |
|---|
| 2025.11.17 | ₩90,581 | ₩91,627 | ₩90,500 | ₩91,359 | +0.86% | 162만 |
|---|
| 2025.11.14 | ₩90,567 | ₩90,876 | ₩90,017 | ₩90,326 | -0.27% | 145.2만 |
|---|
| 2025.11.13 | ₩91,265 | ₩91,574 | ₩90,286 | ₩90,447 | -0.90% | 177.2만 |
|---|
| 2025.11.12 | ₩91,171 | ₩91,828 | ₩90,916 | ₩91,413 | +0.26% | 189.6만 |
|---|
| 2025.11.11 | ₩90,339 | ₩91,359 | ₩90,031 | ₩91,252 | +1.01% | 251.5만 |
|---|
| 2025.11.10 | ₩90,138 | ₩90,487 | ₩89,400 | ₩89,830 | -0.34% | 187.9만 |
|---|
| 2025.11.07 | ₩89,588 | ₩91,547 | ₩88,246 | ₩90,339 | +0.84% | 514.6만 |
|---|
| 2025.11.06 | ₩89,561 | ₩90,514 | ₩89,481 | ₩89,534 | -0.03% | 214.3만 |
|---|
| 2025.11.05 | ₩89,226 | ₩90,125 | ₩89,078 | ₩89,682 | +0.51% | 261.1만 |
|---|
| 2025.11.04 | ₩89,575 | ₩89,601 | ₩88,810 | ₩89,333 | -0.27% | 332.6만 |
|---|
| 2025.11.03 | ₩89,038 | ₩89,454 | ₩88,448 | ₩89,172 | +0.15% | 296.8만 |
|---|
| 2025.10.31 | ₩90,353 | ₩90,353 | ₩89,427 | ₩89,642 | -0.79% | 211.4만 |
|---|
| 2025.10.30 | ₩90,983 | ₩91,882 | ₩90,903 | ₩91,131 | +0.16% | 219.1만 |
|---|
| 2025.10.29 | ₩91,104 | ₩91,547 | ₩90,594 | ₩90,943 | -0.18% | 276.9만 |
|---|
| 2025.10.28 | ₩92,177 | ₩92,352 | ₩90,876 | ₩91,198 | -1.06% | 234.3만 |
|---|
| 2025.10.27 | ₩92,459 | ₩92,955 | ₩91,278 | ₩92,378 | -0.09% | 167.4만 |
|---|
| 2025.10.24 | ₩93,022 | ₩93,572 | ₩92,446 | ₩92,526 | -0.53% | 336.4만 |
|---|
| 2025.10.23 | ₩92,405 | ₩92,607 | ₩91,265 | ₩92,030 | -0.41% | 338.2만 |
|---|
| 2025.10.22 | ₩91,949 | ₩92,258 | ₩91,359 | ₩91,976 | +0.03% | 201.7만 |
|---|
| 2025.10.21 | ₩92,016 | ₩92,499 | ₩90,943 | ₩91,520 | -0.54% | 176.6만 |
|---|
| 2025.10.20 | ₩91,828 | ₩92,124 | ₩91,305 | ₩92,016 | +0.20% | 156.3만 |
|---|
| 2025.10.17 | ₩91,292 | ₩91,587 | ₩90,863 | ₩91,319 | +0.03% | 205.3만 |
|---|
| 2025.10.16 | ₩91,842 | ₩92,781 | ₩90,500 | ₩90,688 | -1.26% | 232.3만 |
|---|
| 2025.10.15 | ₩91,775 | ₩92,298 | ₩91,627 | ₩92,070 | +0.32% | 170.7만 |
|---|
| 2025.10.14 | ₩91,278 | ₩92,043 | ₩90,930 | ₩91,667 | +0.43% | 181.7만 |
|---|
| 2025.10.13 | ₩90,742 | ₩91,547 | ₩90,312 | ₩90,769 | +0.03% | 144.9만 |
|---|
| 2025.10.10 | ₩90,621 | ₩91,654 | ₩90,406 | ₩90,889 | +0.30% | 190.7만 |
|---|
| 2025.10.09 | ₩91,278 | ₩91,278 | ₩90,098 | ₩90,205 | -1.18% | 148.1만 |
|---|
| 2025.10.08 | ₩91,922 | ₩91,922 | ₩90,299 | ₩91,050 | -0.95% | 153만 |
|---|
| 2025.10.07 | ₩91,453 | ₩91,895 | ₩90,795 | ₩91,319 | -0.15% | 189.8만 |
|---|
| 2025.10.06 | ₩89,628 | ₩91,480 | ₩89,575 | ₩91,386 | +1.96% | 272.4만 |
|---|
| 2025.10.03 | ₩88,944 | ₩90,084 | ₩88,850 | ₩89,615 | +0.75% | 178.2만 |
|---|
| 2025.10.02 | ₩89,414 | ₩89,722 | ₩88,729 | ₩88,958 | -0.51% | 224.7만 |
|---|
| 2025.10.01 | ₩90,380 | ₩90,621 | ₩89,816 | ₩90,031 | -0.39% | 124.9만 |
|---|
| 2025.09.30 | ₩89,347 | ₩90,608 | ₩89,145 | ₩90,433 | +1.22% | 166.4만 |
|---|
| 2025.09.29 | ₩88,756 | ₩89,762 | ₩88,300 | ₩89,588 | +0.94% | 199.7만 |
|---|
| 2025.09.26 | ₩87,857 | ₩88,877 | ₩87,857 | ₩88,636 | +0.89% | 176만 |
|---|
| 2025.09.25 | ₩87,831 | ₩88,461 | ₩87,294 | ₩87,468 | -0.41% | 223.4만 |
|---|
| 2025.09.24 | ₩87,187 | ₩87,925 | ₩86,838 | ₩87,831 | +0.74% | 202.4만 |
|---|
| 2025.09.23 | ₩85,966 | ₩87,053 | ₩85,832 | ₩86,985 | +1.19% | 151만 |
|---|
| 2025.09.22 | ₩86,073 | ₩86,355 | ₩85,456 | ₩86,154 | +0.09% | 134만 |
|---|
| 2025.09.19 | ₩85,805 | ₩86,503 | ₩85,188 | ₩86,087 | +0.33% | 254만 |
|---|
| 2025.09.18 | ₩85,416 | ₩86,060 | ₩84,893 | ₩85,563 | +0.17% | 114.3만 |
|---|
| 2025.09.17 | ₩85,845 | ₩86,435 | ₩85,563 | ₩85,671 | -0.20% | 194.5만 |
|---|
| 2025.09.16 | ₩86,583 | ₩86,757 | ₩85,241 | ₩85,349 | -1.43% | 163.3만 |
|---|
| 2025.09.15 | ₩87,012 | ₩87,254 | ₩86,784 | ₩86,838 | -0.20% | 86.2만 |
|---|
| 2025.09.12 | ₩86,449 | ₩87,254 | ₩86,449 | ₩87,012 | +0.65% | 112.7만 |
|---|
| 2025.09.11 | ₩85,805 | ₩86,905 | ₩85,523 | ₩86,744 | +1.09% | 158.9만 |
|---|
| 2025.09.10 | ₩85,872 | ₩86,328 | ₩85,510 | ₩85,845 | -0.03% | 161.3만 |
|---|
| 2025.09.09 | ₩85,563 | ₩86,181 | ₩85,349 | ₩85,872 | +0.36% | 165.6만 |
|---|
| 2025.09.08 | ₩86,771 | ₩86,824 | ₩85,456 | ₩85,926 | -0.97% | 191.2만 |
|---|
| 2025.09.05 | ₩87,093 | ₩87,187 | ₩86,140 | ₩86,690 | -0.46% | 160.9만 |
|---|
| 2025.09.04 | ₩86,999 | ₩87,388 | ₩86,274 | ₩86,824 | -0.20% | 208.6만 |
|---|
| 2025.09.03 | ₩86,449 | ₩86,972 | ₩86,087 | ₩86,556 | +0.12% | 160.1만 |
|---|
| 2025.09.02 | ₩86,744 | ₩87,227 | ₩86,368 | ₩86,744 | 0.00% | 170.1만 |
|---|
| 2025.08.29 | ₩87,334 | ₩87,817 | ₩86,865 | ₩87,294 | -0.05% | 167만 |
|---|
| 2025.08.28 | ₩88,314 | ₩88,314 | ₩87,026 | ₩87,227 | -1.23% | 162.7만 |
|---|