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 | ₩88,068 | ₩88,497 | ₩87,545 | ₩88,309 | +0.27% | 226.9만 |
| 2026.10.08 | ₩87,585 | ₩88,108 | ₩86,982 | ₩87,840 | +0.29% | 265.2만 |
| 2026.10.07 | ₩87,706 | ₩88,068 | ₩87,304 | ₩87,451 | -0.29% | 212.9만 |
| 2026.10.06 | ₩86,727 | ₩87,894 | ₩86,419 | ₩87,827 | +1.27% | 273.8만 |
| 2026.10.05 | ₩86,070 | ₩86,901 | ₩85,788 | ₩86,217 | +0.17% | 298.4만 |
| 2026.10.02 | ₩85,547 | ₩87,438 | ₩85,547 | ₩86,271 | +0.85% | 526만 |
| 2026.10.01 | ₩84,890 | ₩85,735 | ₩83,871 | ₩85,440 | +0.65% | 338.1만 |
| 2026.09.30 | ₩86,553 | ₩86,700 | ₩84,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,890 |
| -1.92% |
| 463.7만 |
| 2026.09.29 | ₩84,233 | ₩86,459 | ₩84,179 | ₩86,284 | +2.44% | 389만 |
|---|
| 2026.09.28 | ₩85,077 | ₩85,574 | ₩84,192 | ₩84,769 | -0.36% | 404만 |
|---|
| 2026.09.25 | ₩84,836 | ₩85,359 | ₩84,085 | ₩85,292 | +0.54% | 270.5만 |
|---|
| 2026.09.24 | ₩85,627 | ₩85,828 | ₩84,849 | ₩84,903 | -0.85% | 244.7만 |
|---|
| 2026.09.23 | ₩86,714 | ₩86,714 | ₩85,238 | ₩85,413 | -1.50% | 295.2만 |
|---|
| 2026.09.22 | ₩87,143 | ₩87,612 | ₩86,593 | ₩86,660 | -0.55% | 221.1만 |
|---|
| 2026.09.21 | ₩88,001 | ₩88,108 | ₩86,848 | ₩87,129 | -0.99% | 306.4만 |
|---|
| 2026.09.18 | ₩89,181 | ₩89,181 | ₩87,921 | ₩87,988 | -1.34% | 393.6만 |
|---|
| 2026.09.17 | ₩88,819 | ₩89,516 | ₩88,578 | ₩89,369 | +0.62% | 222.2만 |
|---|
| 2026.09.16 | ₩88,940 | ₩89,490 | ₩88,242 | ₩88,658 | -0.32% | 190.8만 |
|---|
| 2026.09.15 | ₩89,919 | ₩90,026 | ₩88,390 | ₩88,497 | -1.58% | 146.9만 |
|---|
| 2026.09.14 | ₩90,254 | ₩90,804 | ₩89,503 | ₩89,744 | -0.56% | 183.7만 |
|---|
| 2026.09.11 | ₩90,925 | ₩90,925 | ₩89,892 | ₩90,200 | -0.80% | 195만 |
|---|
| 2026.09.10 | ₩91,045 | ₩91,769 | ₩90,066 | ₩90,187 | -0.94% | 186.3만 |
|---|
| 2026.09.09 | ₩91,997 | ₩92,494 | ₩90,415 | ₩91,005 | -1.08% | 182.2만 |
|---|
| 2026.09.08 | ₩91,005 | ₩92,587 | ₩91,005 | ₩92,011 | +1.11% | 204.5만 |
|---|
| 2026.09.04 | ₩90,616 | ₩91,917 | ₩90,442 | ₩91,153 | +0.59% | 185만 |
|---|
| 2026.09.03 | ₩91,099 | ₩91,783 | ₩90,750 | ₩91,193 | +0.10% | 234.6만 |
|---|
| 2026.09.02 | ₩91,032 | ₩91,354 | ₩90,147 | ₩90,844 | -0.21% | 229.3만 |
|---|
| 2026.09.01 | ₩91,166 | ₩91,971 | ₩90,589 | ₩91,085 | -0.09% | 284.4만 |
|---|
| 2026.08.31 | ₩90,670 | ₩91,635 | ₩90,361 | ₩91,166 | +0.55% | 236만 |
|---|
| 2026.08.28 | ₩91,984 | ₩92,172 | ₩90,831 | ₩91,233 | -0.82% | 204.9만 |
|---|
| 2026.08.27 | ₩91,608 | ₩91,877 | ₩91,059 | ₩91,474 | -0.15% | 150.8만 |
|---|
| 2026.08.26 | ₩91,649 | ₩92,789 | ₩91,421 | ₩92,427 | +0.85% | 170.7만 |
|---|
| 2026.08.25 | ₩91,863 | ₩92,105 | ₩91,381 | ₩91,649 | -0.23% | 138.1만 |
|---|
| 2026.08.24 | ₩91,206 | ₩91,863 | ₩90,764 | ₩91,756 | +0.60% | 182.3만 |
|---|
| 2026.08.21 | ₩93,553 | ₩94,559 | ₩90,938 | ₩91,005 | -2.72% | 195.6만 |
|---|
| 2026.08.20 | ₩93,607 | ₩94,666 | ₩93,110 | ₩93,151 | -0.49% | 176.5만 |
|---|
| 2026.08.19 | ₩94,519 | ₩94,733 | ₩93,660 | ₩94,076 | -0.47% | 193.6만 |
|---|
| 2026.08.18 | ₩95,551 | ₩95,833 | ₩93,808 | ₩93,848 | -1.78% | 201.8만 |
|---|
| 2026.08.17 | ₩94,076 | ₩94,465 | ₩93,566 | ₩94,344 | +0.29% | 205.8만 |
|---|
| 2026.08.14 | ₩93,888 | ₩94,908 | ₩93,861 | ₩94,680 | +0.84% | 161만 |
|---|
| 2026.08.13 | ₩94,492 | ₩94,908 | ₩94,076 | ₩94,143 | -0.37% | 325.6만 |
|---|
| 2026.08.12 | ₩92,467 | ₩94,492 | ₩92,279 | ₩94,197 | +1.87% | 565.2만 |
|---|
| 2026.08.11 | ₩91,273 | ₩92,225 | ₩90,576 | ₩91,971 | +0.76% | 291.6만 |
|---|
| 2026.08.10 | ₩93,271 | ₩93,271 | ₩91,112 | ₩91,474 | -1.93% | 275만 |
|---|
| 2026.08.07 | ₩93,084 | ₩93,687 | ₩92,386 | ₩93,030 | -0.06% | 215.2만 |
|---|
| 2026.08.06 | ₩95,283 | ₩95,283 | ₩92,614 | ₩93,231 | -2.15% | 200만 |
|---|
| 2026.08.05 | ₩94,720 | ₩94,720 | ₩93,043 | ₩94,143 | -0.61% | 256.1만 |
|---|
| 2026.08.04 | ₩95,283 | ₩95,498 | ₩94,183 | ₩94,760 | -0.55% | 336.5만 |
|---|
| 2026.08.03 | ₩94,827 | ₩96,061 | ₩94,063 | ₩95,578 | +0.79% | 330.4만 |
|---|
| 2026.07.31 | ₩94,492 | ₩95,404 | ₩93,768 | ₩94,921 | +0.45% | 324만 |
|---|
| 2026.07.30 | ₩96,785 | ₩96,946 | ₩94,800 | ₩95,068 | -1.77% | 316.5만 |
|---|
| 2026.07.29 | ₩99,400 | ₩99,655 | ₩96,155 | ₩96,557 | -2.86% | 341.9만 |
|---|
| 2026.07.28 | ₩100,379 | ₩100,996 | ₩98,958 | ₩98,958 | -1.42% | 209.9만 |
|---|
| 2026.07.27 | ₩100,097 | ₩100,808 | ₩98,877 | ₩99,145 | -0.95% | 214만 |
|---|
| 2026.07.24 | ₩100,272 | ₩101,170 | ₩100,084 | ₩100,500 | +0.23% | 195.8만 |
|---|
| 2026.07.23 | ₩98,582 | ₩100,312 | ₩98,569 | ₩99,802 | +1.24% | 178.5만 |
|---|
| 2026.07.22 | ₩99,078 | ₩99,695 | ₩98,448 | ₩99,266 | +0.19% | 212.7만 |
|---|
| 2026.07.21 | ₩99,186 | ₩99,360 | ₩97,040 | ₩98,046 | -1.15% | 361.8만 |
|---|
| 2026.07.20 | ₩100,594 | ₩101,506 | ₩99,025 | ₩99,186 | -1.40% | 219.3만 |
|---|
| 2026.07.17 | ₩103,209 | ₩103,410 | ₩100,084 | ₩100,339 | -2.78% | 202만 |
|---|
| 2026.07.16 | ₩100,433 | ₩101,774 | ₩100,030 | ₩101,586 | +1.15% | 307.2만 |
|---|
| 2026.07.15 | ₩101,975 | ₩102,270 | ₩99,829 | ₩99,977 | -1.96% | 317.2만 |
|---|
| 2026.07.14 | ₩103,343 | ₩103,866 | ₩102,163 | ₩102,337 | -0.97% | 179.6만 |
|---|
| 2026.07.13 | ₩102,739 | ₩103,665 | ₩102,431 | ₩102,766 | +0.03% | 227.9만 |
|---|
| 2026.07.10 | ₩101,559 | ₩102,753 | ₩101,519 | ₩102,458 | +0.88% | 168.1만 |
|---|
| 2026.07.09 | ₩102,418 | ₩102,994 | ₩101,345 | ₩101,519 | -0.88% | 137.2만 |
|---|
| 2026.07.08 | ₩104,255 | ₩104,335 | ₩102,190 | ₩102,418 | -1.76% | 285.7만 |
|---|
| 2026.07.07 | ₩103,745 | ₩105,690 | ₩102,900 | ₩104,134 | +0.37% | 199.4만 |
|---|
| 2026.07.06 | ₩104,389 | ₩104,590 | ₩102,444 | ₩102,699 | -1.62% | 225만 |
|---|
| 2026.07.02 | ₩102,230 | ₩104,885 | ₩101,962 | ₩104,644 | +2.36% | 256.3만 |
|---|
| 2026.07.01 | ₩101,921 | ₩102,243 | ₩101,291 | ₩101,640 | -0.28% | 222.1만 |
|---|
| 2026.06.30 | ₩103,276 | ₩103,437 | ₩102,122 | ₩102,310 | -0.93% | 238.9만 |
|---|
| 2026.06.29 | ₩103,490 | ₩103,732 | ₩102,833 | ₩103,504 | +0.01% | 242.8만 |
|---|
| 2026.06.26 | ₩102,632 | ₩103,745 | ₩102,364 | ₩103,598 | +0.94% | 292.1만 |
|---|
| 2026.06.25 | ₩101,680 | ₩102,726 | ₩101,023 | ₩102,176 | +0.49% | 274.5만 |
|---|
| 2026.06.24 | ₩100,567 | ₩101,506 | ₩99,937 | ₩101,371 | +0.80% | 249.6만 |
|---|
| 2026.06.23 | ₩98,770 | ₩100,124 | ₩98,099 | ₩100,004 | +1.25% | 322.3만 |
|---|
| 2026.06.22 | ₩97,804 | ₩99,239 | ₩97,643 | ₩98,180 | +0.38% | 271.2만 |
|---|
| 2026.06.18 | ₩98,730 | ₩98,850 | ₩97,268 | ₩97,898 | -0.84% | 427.2만 |
|---|
| 2026.06.17 | ₩98,314 | ₩99,118 | ₩97,375 | ₩97,657 | -0.67% | 335.2만 |
|---|
| 2026.06.16 | ₩98,890 | ₩99,990 | ₩98,569 | ₩99,025 | +0.14% | 242.7만 |
|---|
| 2026.06.15 | ₩97,684 | ₩98,890 | ₩96,879 | ₩98,636 | +0.97% | 155.2만 |
|---|
| 2026.06.12 | ₩97,670 | ₩98,461 | ₩97,603 | ₩98,046 | +0.38% | 155.4만 |
|---|
| 2026.06.11 | ₩98,274 | ₩98,890 | ₩97,281 | ₩97,389 | -0.90% | 228.4만 |
|---|
| 2026.06.10 | ₩97,804 | ₩98,730 | ₩97,268 | ₩97,898 | +0.10% | 294.5만 |
|---|
| 2026.06.09 | ₩96,141 | ₩97,643 | ₩95,699 | ₩97,053 | +0.95% | 268.7만 |
|---|
| 2026.06.08 | ₩97,402 | ₩98,086 | ₩96,047 | ₩96,168 | -1.27% | 288.9만 |
|---|
| 2026.06.05 | ₩95,967 | ₩98,220 | ₩95,954 | ₩97,724 | +1.83% | 277.6만 |
|---|
| 2026.06.04 | ₩95,887 | ₩96,114 | ₩94,264 | ₩95,739 | -0.15% | 172.1만 |
|---|
| 2026.06.03 | ₩95,310 | ₩96,825 | ₩94,894 | ₩94,934 | -0.39% | 306.3만 |
|---|
| 2026.06.02 | ₩93,741 | ₩95,712 | ₩93,553 | ₩95,162 | +1.52% | 243.2만 |
|---|
| 2026.06.01 | ₩95,082 | ₩95,323 | ₩93,285 | ₩93,298 | -1.88% | 219.8만 |
|---|
| 2026.05.29 | ₩96,785 | ₩96,933 | ₩95,739 | ₩96,034 | -0.78% | 300.2만 |
|---|
| 2026.05.28 | ₩98,904 | ₩99,051 | ₩96,436 | ₩96,785 | -2.14% | 226만 |
|---|
| 2026.05.27 | ₩98,582 | ₩99,239 | ₩98,046 | ₩98,904 | +0.33% | 212.7만 |
|---|
| 2026.05.26 | ₩99,548 | ₩100,138 | ₩98,488 | ₩98,810 | -0.74% | 144만 |
|---|
| 2026.05.22 | ₩98,274 | ₩99,333 | ₩97,965 | ₩99,172 | +0.91% | 195.1만 |
|---|
| 2026.05.21 | ₩97,013 | ₩98,663 | ₩96,973 | ₩98,274 | +1.30% | 298.9만 |
|---|
| 2026.05.20 | ₩98,207 | ₩98,663 | ₩97,134 | ₩97,228 | -1.00% | 272.9만 |
|---|
| 2026.05.19 | ₩96,557 | ₩98,072 | ₩96,168 | ₩97,898 | +1.39% | 283.2만 |
|---|
| 2026.05.18 | ₩95,860 | ₩96,758 | ₩95,484 | ₩96,678 | +0.85% | 211.4만 |
|---|
| 2026.05.15 | ₩97,161 | ₩97,161 | ₩95,068 | ₩95,082 | -2.14% | 262.7만 |
|---|
| 2026.05.14 | ₩97,254 | ₩97,697 | ₩96,678 | ₩97,161 | -0.10% | 155.8만 |
|---|
| 2026.05.13 | ₩96,638 | ₩97,536 | ₩96,141 | ₩96,959 | +0.33% | 259만 |
|---|
| 2026.05.12 | ₩97,228 | ₩97,818 | ₩96,182 | ₩97,348 | +0.12% | 345.9만 |
|---|
| 2026.05.11 | ₩96,745 | ₩97,576 | ₩96,638 | ₩97,187 | +0.46% | 167.2만 |
|---|
| 2026.05.08 | ₩96,530 | ₩96,919 | ₩95,833 | ₩96,235 | -0.31% | 258.3만 |
|---|
| 2026.05.07 | ₩96,611 | ₩96,906 | ₩95,860 | ₩96,141 | -0.49% | 291.5만 |
|---|
| 2026.05.06 | ₩97,992 | ₩98,595 | ₩96,705 | ₩96,973 | -1.04% | 293.3만 |
|---|
| 2026.05.05 | ₩98,663 | ₩99,118 | ₩97,643 | ₩97,992 | -0.68% | 341.7만 |
|---|
| 2026.05.04 | ₩98,448 | ₩99,454 | ₩97,482 | ₩98,810 | +0.37% | 343.5만 |
|---|
| 2026.05.01 | ₩98,475 | ₩101,599 | ₩97,348 | ₩99,320 | +0.86% | 434.4만 |
|---|
| 2026.04.30 | ₩95,913 | ₩98,850 | ₩95,913 | ₩98,475 | +2.67% | 393.5만 |
|---|
| 2026.04.29 | ₩97,174 | ₩97,348 | ₩96,141 | ₩96,557 | -0.63% | 177.6만 |
|---|
| 2026.04.28 | ₩97,456 | ₩98,166 | ₩96,919 | ₩97,174 | -0.29% | 172.6만 |
|---|
| 2026.04.27 | ₩96,973 | ₩97,724 | ₩96,825 | ₩97,120 | +0.15% | 141.3만 |
|---|
| 2026.04.24 | ₩97,053 | ₩97,616 | ₩96,530 | ₩96,973 | -0.08% | 206.5만 |
|---|
| 2026.04.23 | ₩95,954 | ₩97,710 | ₩95,819 | ₩97,402 | +1.51% | 209.7만 |
|---|
| 2026.04.22 | ₩96,021 | ₩96,584 | ₩94,693 | ₩95,162 | -0.89% | 185.2만 |
|---|
| 2026.04.21 | ₩97,295 | ₩98,260 | ₩95,350 | ₩95,404 | -1.94% | 190.5만 |
|---|
| 2026.04.20 | ₩97,496 | ₩98,327 | ₩96,919 | ₩97,093 | -0.41% | 172.2만 |
|---|
| 2026.04.17 | ₩97,187 | ₩97,791 | ₩96,195 | ₩97,670 | +0.50% | 178.5만 |
|---|
| 2026.04.16 | ₩96,463 | ₩97,670 | ₩96,410 | ₩97,590 | +1.17% | 213만 |
|---|
| 2026.04.15 | ₩96,544 | ₩97,067 | ₩95,712 | ₩96,798 | +0.26% | 208.3만 |
|---|
| 2026.04.14 | ₩97,241 | ₩97,254 | ₩96,088 | ₩96,959 | -0.29% | 150.1만 |
|---|
| 2026.04.13 | ₩98,086 | ₩98,367 | ₩96,530 | ₩97,241 | -0.86% | 182.3만 |
|---|
| 2026.04.10 | ₩98,435 | ₩98,944 | ₩97,724 | ₩98,032 | -0.41% | 203.6만 |
|---|
| 2026.04.09 | ₩97,885 | ₩99,776 | ₩97,804 | ₩98,864 | +1.00% | 173.1만 |
|---|
| 2026.04.08 | ₩96,906 | ₩97,898 | ₩95,967 | ₩97,885 | +1.01% | 153.7만 |
|---|
| 2026.04.07 | ₩96,691 | ₩98,086 | ₩96,691 | ₩97,429 | +0.76% | 153.8만 |
|---|
| 2026.04.06 | ₩97,228 | ₩97,885 | ₩97,013 | ₩97,161 | -0.07% | 134.6만 |
|---|
| 2026.04.02 | ₩96,745 | ₩97,885 | ₩96,410 | ₩97,697 | +0.98% | 166.8만 |
|---|
| 2026.04.01 | ₩95,699 | ₩97,026 | ₩95,645 | ₩96,477 | +0.81% | 182.3만 |
|---|
| 2026.03.31 | ₩95,954 | ₩96,342 | ₩94,626 | ₩96,235 | +0.29% | 237.7만 |
|---|
| 2026.03.30 | ₩95,900 | ₩96,302 | ₩95,350 | ₩95,873 | -0.03% | 178.1만 |
|---|
| 2026.03.27 | ₩94,331 | ₩95,551 | ₩93,942 | ₩94,572 | +0.26% | 205.7만 |
|---|
| 2026.03.26 | ₩93,566 | ₩94,519 | ₩93,379 | ₩94,224 | +0.70% | 134.2만 |
|---|
| 2026.03.25 | ₩93,875 | ₩94,385 | ₩93,191 | ₩93,566 | -0.33% | 133.4만 |
|---|
| 2026.03.24 | ₩92,440 | ₩94,478 | ₩92,346 | ₩93,419 | +1.06% | 168.1만 |
|---|
| 2026.03.23 | ₩93,741 | ₩93,741 | ₩92,145 | ₩92,762 | -1.04% | 315.1만 |
|---|
| 2026.03.20 | ₩95,270 | ₩95,967 | ₩91,340 | ₩92,145 | -3.28% | 445.7만 |
|---|
| 2026.03.19 | ₩96,262 | ₩96,865 | ₩94,680 | ₩95,645 | -0.64% | 196.2만 |
|---|
| 2026.03.18 | ₩96,919 | ₩97,026 | ₩96,182 | ₩96,235 | -0.71% | 180.3만 |
|---|
| 2026.03.17 | ₩98,354 | ₩98,381 | ₩97,187 | ₩97,402 | -0.97% | 136.9만 |
|---|
| 2026.03.16 | ₩98,448 | ₩98,448 | ₩97,509 | ₩97,938 | -0.52% | 170.5만 |
|---|
| 2026.03.13 | ₩96,973 | ₩97,844 | ₩96,745 | ₩97,616 | +0.66% | 168만 |
|---|
| 2026.03.12 | ₩94,666 | ₩97,053 | ₩94,666 | ₩95,980 | +1.39% | 250.4만 |
|---|
| 2026.03.11 | ₩95,471 | ₩96,047 | ₩94,706 | ₩94,961 | -0.53% | 227.1만 |
|---|
| 2026.03.10 | ₩95,524 | ₩96,383 | ₩95,082 | ₩95,270 | -0.27% | 215만 |
|---|
| 2026.03.09 | ₩95,954 | ₩96,222 | ₩94,773 | ₩96,034 | +0.08% | 214.4만 |
|---|
| 2026.03.06 | ₩95,283 | ₩96,249 | ₩94,948 | ₩95,954 | +0.70% | 221.3만 |
|---|
| 2026.03.05 | ₩96,235 | ₩96,812 | ₩95,109 | ₩95,672 | -0.59% | 267.2만 |
|---|
| 2026.03.04 | ₩96,597 | ₩97,134 | ₩95,712 | ₩96,959 | +0.37% | 185.8만 |
|---|
| 2026.03.03 | ₩95,900 | ₩97,429 | ₩94,948 | ₩96,865 | +1.01% | 279.6만 |
|---|
| 2026.03.02 | ₩96,691 | ₩97,402 | ₩96,383 | ₩97,000 | +0.32% | 298만 |
|---|
| 2026.02.27 | ₩96,101 | ₩97,093 | ₩95,793 | ₩97,013 | +0.95% | 565만 |
|---|
| 2026.02.26 | ₩95,954 | ₩96,396 | ₩95,216 | ₩95,819 | -0.14% | 793.1만 |
|---|
| 2026.02.25 | ₩96,356 | ₩96,879 | ₩94,371 | ₩95,565 | -0.82% | 310.7만 |
|---|
| 2026.02.24 | ₩96,490 | ₩96,691 | ₩94,773 | ₩96,061 | -0.44% | 291.1만 |
|---|
| 2026.02.23 | ₩95,726 | ₩96,825 | ₩95,524 | ₩96,436 | +0.74% | 394.3만 |
|---|
| 2026.02.20 | ₩95,779 | ₩96,074 | ₩93,875 | ₩95,229 | -0.57% | 401.5만 |
|---|
| 2026.02.19 | ₩93,593 | ₩94,612 | ₩93,540 | ₩93,888 | +0.32% | 334.2만 |
|---|
| 2026.02.18 | ₩95,350 | ₩95,645 | ₩93,204 | ₩93,245 | -2.21% | 279.9만 |
|---|
| 2026.02.17 | ₩96,329 | ₩96,906 | ₩95,176 | ₩95,350 | -1.02% | 272.6만 |
|---|
| 2026.02.13 | ₩93,419 | ₩95,726 | ₩93,419 | ₩95,471 | +2.20% | 276.2만 |
|---|
| 2026.02.12 | ₩92,118 | ₩94,224 | ₩92,051 | ₩93,446 | +1.44% | 309.3만 |
|---|
| 2026.02.11 | ₩91,233 | ₩91,836 | ₩90,764 | ₩91,501 | +0.29% | 164.3만 |
|---|
| 2026.02.10 | ₩90,053 | ₩92,011 | ₩89,704 | ₩91,206 | +1.28% | 249.8만 |
|---|
| 2026.02.09 | ₩89,221 | ₩89,825 | ₩88,712 | ₩89,718 | +0.56% | 170.7만 |
|---|
| 2026.02.06 | ₩90,562 | ₩90,562 | ₩88,618 | ₩89,436 | -1.24% | 480.7만 |
|---|
| 2026.02.05 | ₩90,120 | ₩90,603 | ₩89,248 | ₩89,624 | -0.55% | 323.3만 |
|---|
| 2026.02.04 | ₩89,744 | ₩90,281 | ₩89,288 | ₩89,516 | -0.25% | 370.7만 |
|---|
| 2026.02.03 | ₩87,330 | ₩89,275 | ₩87,330 | ₩89,221 | +2.17% | 309.8만 |
|---|
| 2026.02.02 | ₩88,390 | ₩88,819 | ₩87,076 | ₩87,317 | -1.21% | 297.6만 |
|---|
| 2026.01.30 | ₩88,081 | ₩88,444 | ₩87,438 | ₩88,390 | +0.35% | 267.8만 |
|---|
| 2026.01.29 | ₩88,859 | ₩89,771 | ₩88,149 | ₩88,953 | +0.11% | 458.7만 |
|---|
| 2026.01.28 | ₩90,106 | ₩90,522 | ₩88,752 | ₩88,859 | -1.38% | 320.4만 |
|---|
| 2026.01.27 | ₩89,677 | ₩90,643 | ₩89,583 | ₩90,106 | +0.48% | 186만 |
|---|
| 2026.01.26 | ₩89,651 | ₩90,616 | ₩89,436 | ₩89,865 | +0.24% | 184.2만 |
|---|
| 2026.01.23 | ₩89,516 | ₩89,664 | ₩88,336 | ₩89,624 | +0.12% | 239.5만 |
|---|
| 2026.01.22 | ₩90,402 | ₩90,737 | ₩89,235 | ₩89,677 | -0.80% | 187만 |
|---|
| 2026.01.21 | ₩90,844 | ₩90,925 | ₩89,637 | ₩90,442 | -0.44% | 283.8만 |
|---|
| 2026.01.20 | ₩90,576 | ₩90,576 | ₩89,409 | ₩90,227 | -0.38% | 190.2만 |
|---|
| 2026.01.16 | ₩89,543 | ₩90,697 | ₩89,235 | ₩90,308 | +0.85% | 208.4만 |
|---|
| 2026.01.15 | ₩89,919 | ₩90,294 | ₩89,355 | ₩89,932 | +0.01% | 214.7만 |
|---|
| 2026.01.14 | ₩88,739 | ₩89,879 | ₩88,739 | ₩89,664 | +1.04% | 196.2만 |
|---|
| 2026.01.13 | ₩88,256 | ₩88,953 | ₩87,491 | ₩88,739 | +0.55% | 257.1만 |
|---|
| 2026.01.12 | ₩87,196 | ₩87,773 | ₩86,901 | ₩87,398 | +0.23% | 178.4만 |
|---|
| 2026.01.09 | ₩87,666 | ₩88,631 | ₩87,170 | ₩87,196 | -0.54% | 205만 |
|---|
| 2026.01.08 | ₩86,673 | ₩87,921 | ₩86,633 | ₩87,907 | +1.42% | 253.4만 |
|---|
| 2026.01.07 | ₩87,840 | ₩87,947 | ₩86,284 | ₩86,633 | -1.37% | 259.7만 |
|---|
| 2026.01.06 | ₩87,035 | ₩87,800 | ₩86,834 | ₩87,679 | +0.74% | 159.5만 |
|---|
| 2026.01.05 | ₩87,505 | ₩87,800 | ₩85,654 | ₩87,035 | -0.54% | 257.1만 |
|---|
| 2026.01.02 | ₩87,183 | ₩88,551 | ₩86,687 | ₩87,961 | +0.89% | 135.4만 |
|---|
| 2025.12.31 | ₩87,867 | ₩88,001 | ₩87,170 | ₩87,183 | -0.78% | 113.3만 |
|---|
| 2025.12.30 | ₩87,733 | ₩88,055 | ₩87,532 | ₩87,733 | 0.00% | 85.5만 |
|---|
| 2025.12.29 | ₩87,719 | ₩88,149 | ₩87,478 | ₩87,733 | +0.02% | 108.1만 |
|---|
| 2025.12.26 | ₩87,652 | ₩87,679 | ₩87,129 | ₩87,491 | -0.18% | 100.4만 |
|---|
| 2025.12.24 | ₩87,371 | ₩87,813 | ₩87,143 | ₩87,773 | +0.46% | 71.9만 |
|---|
| 2025.12.23 | ₩87,223 | ₩87,612 | ₩86,901 | ₩87,518 | +0.34% | 152.6만 |
|---|
| 2025.12.22 | ₩86,472 | ₩87,371 | ₩86,231 | ₩87,210 | +0.85% | 213.2만 |
|---|
| 2025.12.19 | ₩87,733 | ₩88,108 | ₩86,539 | ₩86,673 | -1.21% | 387.8만 |
|---|
| 2025.12.18 | ₩87,974 | ₩88,564 | ₩87,934 | ₩88,095 | +0.14% | 161.1만 |
|---|
| 2025.12.17 | ₩87,330 | ₩88,068 | ₩86,995 | ₩87,813 | +0.55% | 219.8만 |
|---|
| 2025.12.16 | ₩88,296 | ₩88,363 | ₩87,183 | ₩87,518 | -0.88% | 145.7만 |
|---|
| 2025.12.15 | ₩87,974 | ₩88,229 | ₩87,357 | ₩88,014 | +0.05% | 174.4만 |
|---|
| 2025.12.12 | ₩87,572 | ₩87,961 | ₩87,290 | ₩87,612 | +0.05% | 153만 |
|---|
| 2025.12.11 | ₩87,183 | ₩88,055 | ₩86,901 | ₩87,076 | -0.12% | 138.9만 |
|---|
| 2025.12.10 | ₩87,170 | ₩87,907 | ₩86,620 | ₩86,915 | -0.29% | 333.9만 |
|---|
| 2025.12.09 | ₩87,129 | ₩87,773 | ₩86,794 | ₩87,022 | -0.12% | 129.7만 |
|---|
| 2025.12.08 | ₩87,840 | ₩88,068 | ₩86,767 | ₩86,875 | -1.10% | 192.1만 |
|---|
| 2025.12.05 | ₩88,135 | ₩88,363 | ₩87,505 | ₩87,840 | -0.33% | 130.7만 |
|---|
| 2025.12.04 | ₩88,672 | ₩89,288 | ₩87,813 | ₩88,122 | -0.62% | 279.5만 |
|---|
| 2025.12.03 | ₩89,302 | ₩89,436 | ₩88,309 | ₩89,020 | -0.32% | 233.7만 |
|---|
| 2025.12.02 | ₩90,804 | ₩90,804 | ₩89,208 | ₩89,221 | -1.74% | 186.8만 |
|---|
| 2025.12.01 | ₩92,829 | ₩93,097 | ₩90,562 | ₩90,656 | -2.34% | 217.8만 |
|---|
| 2025.11.28 | ₩93,137 | ₩93,325 | ₩92,748 | ₩93,164 | +0.03% | 95.1만 |
|---|
| 2025.11.26 | ₩92,105 | ₩92,950 | ₩91,997 | ₩92,775 | +0.73% | 157.9만 |
|---|
| 2025.11.25 | ₩91,890 | ₩92,333 | ₩91,018 | ₩91,836 | -0.06% | 156.2만 |
|---|
| 2025.11.24 | ₩91,555 | ₩91,930 | ₩90,710 | ₩91,743 | +0.21% | 200.5만 |
|---|
| 2025.11.21 | ₩90,683 | ₩91,823 | ₩90,402 | ₩91,555 | +0.96% | 222.5만 |
|---|
| 2025.11.20 | ₩90,576 | ₩91,153 | ₩90,294 | ₩90,482 | -0.10% | 262.5만 |
|---|
| 2025.11.19 | ₩91,220 | ₩91,313 | ₩89,986 | ₩90,147 | -1.18% | 178.4만 |
|---|
| 2025.11.18 | ₩91,769 | ₩92,252 | ₩90,978 | ₩91,313 | -0.50% | 199.9만 |
|---|
| 2025.11.17 | ₩90,549 | ₩91,595 | ₩90,469 | ₩91,327 | +0.86% | 162만 |
|---|
| 2025.11.14 | ₩90,536 | ₩90,844 | ₩89,986 | ₩90,294 | -0.27% | 145.2만 |
|---|
| 2025.11.13 | ₩91,233 | ₩91,541 | ₩90,254 | ₩90,415 | -0.90% | 177.2만 |
|---|
| 2025.11.12 | ₩91,139 | ₩91,796 | ₩90,884 | ₩91,381 | +0.26% | 189.6만 |
|---|
| 2025.11.11 | ₩90,308 | ₩91,327 | ₩89,999 | ₩91,220 | +1.01% | 251.5만 |
|---|
| 2025.11.10 | ₩90,106 | ₩90,455 | ₩89,369 | ₩89,798 | -0.34% | 187.9만 |
|---|
| 2025.11.07 | ₩89,557 | ₩91,515 | ₩88,216 | ₩90,308 | +0.84% | 514.6만 |
|---|
| 2025.11.06 | ₩89,530 | ₩90,482 | ₩89,449 | ₩89,503 | -0.03% | 214.3만 |
|---|
| 2025.11.05 | ₩89,195 | ₩90,093 | ₩89,047 | ₩89,651 | +0.51% | 261.1만 |
|---|
| 2025.11.04 | ₩89,543 | ₩89,570 | ₩88,779 | ₩89,302 | -0.27% | 332.6만 |
|---|
| 2025.11.03 | ₩89,007 | ₩89,423 | ₩88,417 | ₩89,141 | +0.15% | 296.8만 |
|---|
| 2025.10.31 | ₩90,321 | ₩90,321 | ₩89,396 | ₩89,610 | -0.79% | 211.4만 |
|---|
| 2025.10.30 | ₩90,951 | ₩91,850 | ₩90,871 | ₩91,099 | +0.16% | 219.1만 |
|---|
| 2025.10.29 | ₩91,072 | ₩91,515 | ₩90,562 | ₩90,911 | -0.18% | 276.9만 |
|---|
| 2025.10.28 | ₩92,145 | ₩92,319 | ₩90,844 | ₩91,166 | -1.06% | 234.3만 |
|---|
| 2025.10.27 | ₩92,427 | ₩92,923 | ₩91,246 | ₩92,346 | -0.09% | 167.4만 |
|---|
| 2025.10.24 | ₩92,990 | ₩93,540 | ₩92,413 | ₩92,494 | -0.53% | 336.4만 |
|---|
| 2025.10.23 | ₩92,373 | ₩92,574 | ₩91,233 | ₩91,997 | -0.41% | 338.2만 |
|---|
| 2025.10.22 | ₩91,917 | ₩92,225 | ₩91,327 | ₩91,944 | +0.03% | 201.7만 |
|---|
| 2025.10.21 | ₩91,984 | ₩92,467 | ₩90,911 | ₩91,488 | -0.54% | 176.6만 |
|---|
| 2025.10.20 | ₩91,796 | ₩92,091 | ₩91,273 | ₩91,984 | +0.20% | 156.3만 |
|---|
| 2025.10.17 | ₩91,260 | ₩91,555 | ₩90,831 | ₩91,287 | +0.03% | 205.3만 |
|---|
| 2025.10.16 | ₩91,810 | ₩92,748 | ₩90,469 | ₩90,656 | -1.26% | 232.3만 |
|---|
| 2025.10.15 | ₩91,743 | ₩92,266 | ₩91,595 | ₩92,038 | +0.32% | 170.7만 |
|---|
| 2025.10.14 | ₩91,246 | ₩92,011 | ₩90,898 | ₩91,635 | +0.43% | 181.7만 |
|---|
| 2025.10.13 | ₩90,710 | ₩91,515 | ₩90,281 | ₩90,737 | +0.03% | 144.9만 |
|---|
| 2025.10.10 | ₩90,589 | ₩91,622 | ₩90,375 | ₩90,857 | +0.30% | 190.7만 |
|---|