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 | ₩88,101 | ₩88,530 | ₩87,578 | ₩88,342 | +0.27% | 226.9만 |
| 2026.10.08 | ₩87,618 | ₩88,141 | ₩87,014 | ₩87,873 | +0.29% | 265.2만 |
| 2026.10.07 | ₩87,739 | ₩88,101 | ₩87,336 | ₩87,484 | -0.29% | 212.9만 |
| 2026.10.06 | ₩86,759 | ₩87,926 | ₩86,451 | ₩87,859 | +1.27% | 273.8만 |
| 2026.10.05 | ₩86,102 | ₩86,934 | ₩85,820 | ₩86,250 | +0.17% | 298.4만 |
| 2026.10.02 | ₩85,579 | ₩87,470 | ₩85,579 | ₩86,303 | +0.85% | 524.2만 |
| 2026.10.01 | ₩84,921 | ₩85,767 | ₩83,902 | ₩85,471 | +0.65% | 338.1만 |
| 2026.09.30 | ₩86,585 | ₩86,733 | ₩84,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,921 |
| -1.92% |
| 463.7만 |
| 2026.09.29 | ₩84,264 | ₩86,491 | ₩84,210 | ₩86,317 | +2.44% | 389만 |
|---|
| 2026.09.28 | ₩85,109 | ₩85,606 | ₩84,224 | ₩84,801 | -0.36% | 404만 |
|---|
| 2026.09.25 | ₩84,868 | ₩85,391 | ₩84,116 | ₩85,324 | +0.54% | 270.5만 |
|---|
| 2026.09.24 | ₩85,659 | ₩85,860 | ₩84,881 | ₩84,935 | -0.85% | 244.7만 |
|---|
| 2026.09.23 | — | — | — | ₩85,445 | — | — |
|---|
| 2026.09.22 | ₩87,175 | ₩87,645 | ₩86,702 | ₩86,840 | -0.38% | 121.2만 |
|---|
| 2026.09.21 | — | — | — | ₩87,162 | — | — |
|---|
| 2026.09.18 | ₩89,214 | ₩89,214 | ₩87,953 | ₩88,020 | -1.34% | 393.6만 |
|---|
| 2026.09.17 | — | — | — | ₩89,402 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩88,691 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩88,530 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩89,778 | — | — |
|---|
| 2026.09.02 | ₩91,066 | ₩91,388 | ₩90,180 | ₩90,878 | -0.21% | 229.3만 |
|---|
| 2026.09.01 | ₩91,200 | ₩92,005 | ₩90,623 | ₩91,119 | -0.09% | 284.4만 |
|---|
| 2026.08.31 | ₩90,704 | ₩91,669 | ₩90,395 | ₩91,200 | +0.55% | 236만 |
|---|
| 2026.08.28 | ₩92,018 | ₩92,206 | ₩90,865 | ₩91,267 | -0.82% | 204.9만 |
|---|
| 2026.08.27 | ₩91,643 | ₩91,911 | ₩91,093 | ₩91,508 | -0.15% | 150.8만 |
|---|
| 2026.08.26 | ₩91,683 | ₩92,823 | ₩91,455 | ₩92,461 | +0.85% | 170.7만 |
|---|
| 2026.08.25 | ₩91,898 | ₩92,139 | ₩91,415 | ₩91,683 | -0.23% | 138.1만 |
|---|
| 2026.08.24 | ₩91,240 | ₩91,898 | ₩90,797 | ₩91,790 | +0.60% | 182.3만 |
|---|
| 2026.08.21 | ₩93,588 | ₩94,594 | ₩90,972 | ₩91,039 | -2.72% | 195.6만 |
|---|
| 2026.08.20 | ₩93,642 | ₩94,701 | ₩93,145 | ₩93,185 | -0.49% | 176.5만 |
|---|
| 2026.08.19 | ₩94,554 | ₩94,769 | ₩93,695 | ₩94,111 | -0.47% | 193.6만 |
|---|
| 2026.08.18 | ₩95,587 | ₩95,869 | ₩93,843 | ₩93,883 | -1.78% | 201.8만 |
|---|
| 2026.08.17 | ₩94,111 | ₩94,500 | ₩93,601 | ₩94,379 | +0.29% | 205.8만 |
|---|
| 2026.08.14 | ₩93,923 | ₩94,943 | ₩93,896 | ₩94,715 | +0.84% | 161만 |
|---|
| 2026.08.13 | ₩94,527 | ₩94,943 | ₩94,111 | ₩94,178 | -0.37% | 325.6만 |
|---|
| 2026.08.12 | ₩92,501 | ₩94,527 | ₩92,313 | ₩94,232 | +1.87% | 565.2만 |
|---|
| 2026.08.11 | ₩91,307 | ₩92,260 | ₩90,610 | ₩92,005 | +0.76% | 291.6만 |
|---|
| 2026.08.10 | ₩93,306 | ₩93,306 | ₩91,146 | ₩91,508 | -1.93% | 275만 |
|---|
| 2026.08.07 | ₩93,118 | ₩93,722 | ₩92,421 | ₩93,065 | -0.06% | 215.2만 |
|---|
| 2026.08.06 | ₩95,319 | ₩95,319 | ₩92,649 | ₩93,266 | -2.15% | 200만 |
|---|
| 2026.08.05 | ₩94,755 | ₩94,755 | ₩93,078 | ₩94,178 | -0.61% | 256.1만 |
|---|
| 2026.08.04 | ₩95,319 | ₩95,533 | ₩94,218 | ₩94,795 | -0.55% | 336.5만 |
|---|
| 2026.08.03 | ₩94,862 | ₩96,097 | ₩94,098 | ₩95,614 | +0.79% | 330.4만 |
|---|
| 2026.07.31 | ₩94,527 | ₩95,439 | ₩93,803 | ₩94,956 | +0.45% | 324만 |
|---|
| 2026.07.30 | ₩96,821 | ₩96,982 | ₩94,836 | ₩95,104 | -1.77% | 316.5만 |
|---|
| 2026.07.29 | ₩99,437 | ₩99,692 | ₩96,191 | ₩96,593 | -2.86% | 341.9만 |
|---|
| 2026.07.28 | ₩100,417 | ₩101,034 | ₩98,994 | ₩98,994 | -1.42% | 209.9만 |
|---|
| 2026.07.27 | ₩100,135 | ₩100,846 | ₩98,914 | ₩99,182 | -0.95% | 214만 |
|---|
| 2026.07.24 | ₩100,309 | ₩101,208 | ₩100,121 | ₩100,537 | +0.23% | 195.8만 |
|---|
| 2026.07.23 | ₩98,619 | ₩100,349 | ₩98,605 | ₩99,840 | +1.24% | 178.5만 |
|---|
| 2026.07.22 | ₩99,115 | ₩99,732 | ₩98,485 | ₩99,303 | +0.19% | 212.7만 |
|---|
| 2026.07.21 | ₩99,223 | ₩99,397 | ₩97,076 | ₩98,082 | -1.15% | 361.8만 |
|---|
| 2026.07.20 | ₩100,631 | ₩101,543 | ₩99,062 | ₩99,223 | -1.40% | 219.3만 |
|---|
| 2026.07.17 | ₩103,247 | ₩103,448 | ₩100,121 | ₩100,376 | -2.78% | 202만 |
|---|
| 2026.07.16 | ₩100,470 | ₩101,812 | ₩100,068 | ₩101,624 | +1.15% | 307.2만 |
|---|
| 2026.07.15 | ₩102,013 | ₩102,308 | ₩99,866 | ₩100,014 | -1.96% | 317.2만 |
|---|
| 2026.07.14 | ₩103,381 | ₩103,905 | ₩102,201 | ₩102,375 | -0.97% | 179.6만 |
|---|
| 2026.07.13 | ₩102,778 | ₩103,703 | ₩102,469 | ₩102,805 | +0.03% | 227.9만 |
|---|
| 2026.07.10 | ₩101,597 | ₩102,791 | ₩101,557 | ₩102,496 | +0.88% | 168.1만 |
|---|
| 2026.07.09 | ₩102,456 | ₩103,033 | ₩101,382 | ₩101,557 | -0.88% | 137.2만 |
|---|
| 2026.07.08 | ₩104,294 | ₩104,374 | ₩102,228 | ₩102,456 | -1.76% | 285.7만 |
|---|
| 2026.07.07 | ₩103,784 | ₩105,729 | ₩102,939 | ₩104,173 | +0.37% | 199.4만 |
|---|
| 2026.07.06 | ₩104,428 | ₩104,629 | ₩102,483 | ₩102,737 | -1.62% | 225만 |
|---|
| 2026.07.02 | ₩102,268 | ₩104,924 | ₩102,000 | ₩104,683 | +2.36% | 256.3만 |
|---|
| 2026.07.01 | ₩101,959 | ₩102,281 | ₩101,329 | ₩101,678 | -0.28% | 222.1만 |
|---|
| 2026.06.30 | ₩103,314 | ₩103,475 | ₩102,161 | ₩102,348 | -0.93% | 238.9만 |
|---|
| 2026.06.29 | ₩103,529 | ₩103,770 | ₩102,872 | ₩103,542 | +0.01% | 242.8만 |
|---|
| 2026.06.26 | ₩102,670 | ₩103,784 | ₩102,402 | ₩103,636 | +0.94% | 292.1만 |
|---|
| 2026.06.25 | ₩101,718 | ₩102,764 | ₩101,060 | ₩102,214 | +0.49% | 274.5만 |
|---|
| 2026.06.24 | ₩100,604 | ₩101,543 | ₩99,974 | ₩101,409 | +0.80% | 249.6만 |
|---|
| 2026.06.23 | ₩98,807 | ₩100,162 | ₩98,136 | ₩100,041 | +1.25% | 322.3만 |
|---|
| 2026.06.22 | ₩97,841 | ₩99,276 | ₩97,680 | ₩98,216 | +0.38% | 271.2만 |
|---|
| 2026.06.18 | ₩98,766 | ₩98,887 | ₩97,304 | ₩97,935 | -0.84% | 427.2만 |
|---|
| 2026.06.17 | ₩98,350 | ₩99,155 | ₩97,411 | ₩97,693 | -0.67% | 335.2만 |
|---|
| 2026.06.16 | ₩98,927 | ₩100,027 | ₩98,605 | ₩99,062 | +0.14% | 242.7만 |
|---|
| 2026.06.15 | ₩97,720 | ₩98,927 | ₩96,915 | ₩98,672 | +0.97% | 155.2만 |
|---|
| 2026.06.12 | ₩97,707 | ₩98,498 | ₩97,639 | ₩98,082 | +0.38% | 155.4만 |
|---|
| 2026.06.11 | ₩98,310 | ₩98,927 | ₩97,317 | ₩97,425 | -0.90% | 228.4만 |
|---|
| 2026.06.10 | ₩97,841 | ₩98,766 | ₩97,304 | ₩97,935 | +0.10% | 294.5만 |
|---|
| 2026.06.09 | ₩96,177 | ₩97,680 | ₩95,734 | ₩97,089 | +0.95% | 268.7만 |
|---|
| 2026.06.08 | ₩97,438 | ₩98,122 | ₩96,083 | ₩96,204 | -1.27% | 288.9만 |
|---|
| 2026.06.05 | ₩96,003 | ₩98,257 | ₩95,989 | ₩97,760 | +1.83% | 277.6만 |
|---|
| 2026.06.04 | ₩95,922 | ₩96,150 | ₩94,299 | ₩95,775 | -0.15% | 172.1만 |
|---|
| 2026.06.03 | ₩95,345 | ₩96,861 | ₩94,929 | ₩94,970 | -0.39% | 306.3만 |
|---|
| 2026.06.02 | ₩93,776 | ₩95,748 | ₩93,588 | ₩95,198 | +1.52% | 243.2만 |
|---|
| 2026.06.01 | ₩95,117 | ₩95,359 | ₩93,320 | ₩93,333 | -1.88% | 219.8만 |
|---|
| 2026.05.29 | ₩96,821 | ₩96,969 | ₩95,775 | ₩96,070 | -0.78% | 300.2만 |
|---|
| 2026.05.28 | ₩98,941 | ₩99,088 | ₩96,472 | ₩96,821 | -2.14% | 226만 |
|---|
| 2026.05.27 | ₩98,619 | ₩99,276 | ₩98,082 | ₩98,941 | +0.33% | 212.7만 |
|---|
| 2026.05.26 | ₩99,585 | ₩100,175 | ₩98,525 | ₩98,847 | -0.74% | 144만 |
|---|
| 2026.05.22 | ₩98,310 | ₩99,370 | ₩98,002 | ₩99,209 | +0.91% | 195.1만 |
|---|
| 2026.05.21 | ₩97,049 | ₩98,699 | ₩97,009 | ₩98,310 | +1.30% | 298.9만 |
|---|
| 2026.05.20 | ₩98,243 | ₩98,699 | ₩97,170 | ₩97,264 | -1.00% | 272.9만 |
|---|
| 2026.05.19 | ₩96,593 | ₩98,109 | ₩96,204 | ₩97,935 | +1.39% | 283.2만 |
|---|
| 2026.05.18 | ₩95,895 | ₩96,794 | ₩95,520 | ₩96,714 | +0.85% | 211.4만 |
|---|
| 2026.05.15 | ₩97,197 | ₩97,197 | ₩95,104 | ₩95,117 | -2.14% | 262.7만 |
|---|
| 2026.05.14 | ₩97,291 | ₩97,733 | ₩96,714 | ₩97,197 | -0.10% | 155.8만 |
|---|
| 2026.05.13 | ₩96,674 | ₩97,572 | ₩96,177 | ₩96,996 | +0.33% | 259만 |
|---|
| 2026.05.12 | ₩97,264 | ₩97,854 | ₩96,217 | ₩97,385 | +0.12% | 345.9만 |
|---|
| 2026.05.11 | ₩96,781 | ₩97,613 | ₩96,674 | ₩97,224 | +0.46% | 167.2만 |
|---|
| 2026.05.08 | ₩96,566 | ₩96,955 | ₩95,869 | ₩96,271 | -0.31% | 258.3만 |
|---|
| 2026.05.07 | ₩96,647 | ₩96,942 | ₩95,895 | ₩96,177 | -0.49% | 291.5만 |
|---|
| 2026.05.06 | ₩98,029 | ₩98,632 | ₩96,741 | ₩97,009 | -1.04% | 293.3만 |
|---|
| 2026.05.05 | ₩98,699 | ₩99,155 | ₩97,680 | ₩98,029 | -0.68% | 341.7만 |
|---|
| 2026.05.04 | ₩98,485 | ₩99,491 | ₩97,519 | ₩98,847 | +0.37% | 343.5만 |
|---|
| 2026.05.01 | ₩98,511 | ₩101,637 | ₩97,385 | ₩99,357 | +0.86% | 434.4만 |
|---|
| 2026.04.30 | ₩95,949 | ₩98,887 | ₩95,949 | ₩98,511 | +2.67% | 393.5만 |
|---|
| 2026.04.29 | ₩97,210 | ₩97,385 | ₩96,177 | ₩96,593 | -0.63% | 177.6만 |
|---|
| 2026.04.28 | ₩97,492 | ₩98,203 | ₩96,955 | ₩97,210 | -0.29% | 172.6만 |
|---|
| 2026.04.27 | ₩97,009 | ₩97,760 | ₩96,861 | ₩97,156 | +0.15% | 141.3만 |
|---|
| 2026.04.24 | ₩97,089 | ₩97,653 | ₩96,566 | ₩97,009 | -0.08% | 206.5만 |
|---|
| 2026.04.23 | ₩95,989 | ₩97,747 | ₩95,855 | ₩97,438 | +1.51% | 209.7만 |
|---|
| 2026.04.22 | ₩96,056 | ₩96,620 | ₩94,728 | ₩95,198 | -0.89% | 185.2만 |
|---|
| 2026.04.21 | ₩97,331 | ₩98,297 | ₩95,386 | ₩95,439 | -1.94% | 190.5만 |
|---|
| 2026.04.20 | ₩97,532 | ₩98,364 | ₩96,955 | ₩97,130 | -0.41% | 172.2만 |
|---|
| 2026.04.17 | ₩97,224 | ₩97,827 | ₩96,231 | ₩97,707 | +0.50% | 178.5만 |
|---|
| 2026.04.16 | ₩96,499 | ₩97,707 | ₩96,445 | ₩97,626 | +1.17% | 213만 |
|---|
| 2026.04.15 | ₩96,580 | ₩97,103 | ₩95,748 | ₩96,835 | +0.26% | 208.3만 |
|---|
| 2026.04.14 | ₩97,277 | ₩97,291 | ₩96,123 | ₩96,996 | -0.29% | 150.1만 |
|---|
| 2026.04.13 | ₩98,122 | ₩98,404 | ₩96,566 | ₩97,277 | -0.86% | 182.3만 |
|---|
| 2026.04.10 | ₩98,471 | ₩98,981 | ₩97,760 | ₩98,069 | -0.41% | 203.6만 |
|---|
| 2026.04.09 | ₩97,921 | ₩99,813 | ₩97,841 | ₩98,901 | +1.00% | 173.1만 |
|---|
| 2026.04.08 | ₩96,942 | ₩97,935 | ₩96,003 | ₩97,921 | +1.01% | 153.7만 |
|---|
| 2026.04.07 | ₩96,727 | ₩98,122 | ₩96,727 | ₩97,465 | +0.76% | 153.8만 |
|---|
| 2026.04.06 | ₩97,264 | ₩97,921 | ₩97,049 | ₩97,197 | -0.07% | 134.6만 |
|---|
| 2026.04.02 | ₩96,781 | ₩97,921 | ₩96,445 | ₩97,733 | +0.98% | 166.8만 |
|---|
| 2026.04.01 | ₩95,734 | ₩97,063 | ₩95,681 | ₩96,513 | +0.81% | 182.3만 |
|---|
| 2026.03.31 | ₩95,989 | ₩96,378 | ₩94,661 | ₩96,271 | +0.29% | 237.7만 |
|---|
| 2026.03.30 | ₩95,936 | ₩96,338 | ₩95,386 | ₩95,909 | -0.03% | 178.1만 |
|---|
| 2026.03.27 | ₩94,366 | ₩95,587 | ₩93,977 | ₩94,608 | +0.26% | 205.7만 |
|---|
| 2026.03.26 | ₩93,601 | ₩94,554 | ₩93,414 | ₩94,259 | +0.70% | 134.2만 |
|---|
| 2026.03.25 | ₩93,910 | ₩94,420 | ₩93,226 | ₩93,601 | -0.33% | 133.4만 |
|---|
| 2026.03.24 | ₩92,474 | ₩94,514 | ₩92,381 | ₩93,454 | +1.06% | 168.1만 |
|---|
| 2026.03.23 | ₩93,776 | ₩93,776 | ₩92,179 | ₩92,796 | -1.04% | 315.1만 |
|---|
| 2026.03.20 | ₩95,305 | ₩96,003 | ₩91,374 | ₩92,179 | -3.28% | 445.7만 |
|---|
| 2026.03.19 | ₩96,298 | ₩96,902 | ₩94,715 | ₩95,681 | -0.64% | 196.2만 |
|---|
| 2026.03.18 | ₩96,955 | ₩97,063 | ₩96,217 | ₩96,271 | -0.71% | 180.3만 |
|---|
| 2026.03.17 | ₩98,391 | ₩98,418 | ₩97,224 | ₩97,438 | -0.97% | 136.9만 |
|---|
| 2026.03.16 | ₩98,485 | ₩98,485 | ₩97,546 | ₩97,975 | -0.52% | 170.5만 |
|---|
| 2026.03.13 | ₩97,009 | ₩97,881 | ₩96,781 | ₩97,653 | +0.66% | 168만 |
|---|
| 2026.03.12 | ₩94,701 | ₩97,089 | ₩94,701 | ₩96,016 | +1.39% | 250.4만 |
|---|
| 2026.03.11 | ₩95,506 | ₩96,083 | ₩94,742 | ₩94,997 | -0.53% | 227.1만 |
|---|
| 2026.03.10 | ₩95,560 | ₩96,419 | ₩95,117 | ₩95,305 | -0.27% | 215만 |
|---|
| 2026.03.09 | ₩95,989 | ₩96,258 | ₩94,809 | ₩96,070 | +0.08% | 214.4만 |
|---|
| 2026.03.06 | ₩95,319 | ₩96,284 | ₩94,983 | ₩95,989 | +0.70% | 221.3만 |
|---|
| 2026.03.05 | ₩96,271 | ₩96,848 | ₩95,144 | ₩95,708 | -0.59% | 267.2만 |
|---|
| 2026.03.04 | ₩96,633 | ₩97,170 | ₩95,748 | ₩96,996 | +0.37% | 185.8만 |
|---|
| 2026.03.03 | ₩95,936 | ₩97,465 | ₩94,983 | ₩96,902 | +1.01% | 279.6만 |
|---|
| 2026.03.02 | ₩96,727 | ₩97,438 | ₩96,419 | ₩97,036 | +0.32% | 298만 |
|---|
| 2026.02.27 | ₩96,137 | ₩97,130 | ₩95,828 | ₩97,049 | +0.95% | 565만 |
|---|
| 2026.02.26 | ₩95,989 | ₩96,432 | ₩95,251 | ₩95,855 | -0.14% | 793.1만 |
|---|
| 2026.02.25 | ₩96,392 | ₩96,915 | ₩94,406 | ₩95,600 | -0.82% | 310.7만 |
|---|
| 2026.02.24 | ₩96,526 | ₩96,727 | ₩94,809 | ₩96,097 | -0.44% | 291.1만 |
|---|
| 2026.02.23 | ₩95,761 | ₩96,861 | ₩95,560 | ₩96,472 | +0.74% | 394.3만 |
|---|
| 2026.02.20 | ₩95,815 | ₩96,110 | ₩93,910 | ₩95,265 | -0.57% | 401.5만 |
|---|
| 2026.02.19 | ₩93,628 | ₩94,648 | ₩93,575 | ₩93,923 | +0.32% | 334.2만 |
|---|
| 2026.02.18 | ₩95,386 | ₩95,681 | ₩93,239 | ₩93,279 | -2.21% | 279.9만 |
|---|
| 2026.02.17 | ₩96,365 | ₩96,942 | ₩95,211 | ₩95,386 | -1.02% | 272.6만 |
|---|
| 2026.02.13 | ₩93,454 | ₩95,761 | ₩93,454 | ₩95,506 | +2.20% | 276.2만 |
|---|
| 2026.02.12 | ₩92,152 | ₩94,259 | ₩92,085 | ₩93,481 | +1.44% | 309.3만 |
|---|
| 2026.02.11 | ₩91,267 | ₩91,871 | ₩90,797 | ₩91,535 | +0.29% | 164.3만 |
|---|
| 2026.02.10 | ₩90,086 | ₩92,045 | ₩89,738 | ₩91,240 | +1.28% | 249.8만 |
|---|
| 2026.02.09 | ₩89,255 | ₩89,858 | ₩88,745 | ₩89,751 | +0.56% | 170.7만 |
|---|
| 2026.02.06 | ₩90,596 | ₩90,596 | ₩88,651 | ₩89,469 | -1.24% | 480.7만 |
|---|
| 2026.02.05 | ₩90,153 | ₩90,636 | ₩89,281 | ₩89,657 | -0.55% | 323.3만 |
|---|
| 2026.02.04 | ₩89,778 | ₩90,314 | ₩89,322 | ₩89,550 | -0.25% | 370.7만 |
|---|
| 2026.02.03 | ₩87,363 | ₩89,308 | ₩87,363 | ₩89,255 | +2.17% | 309.8만 |
|---|
| 2026.02.02 | ₩88,423 | ₩88,852 | ₩87,108 | ₩87,350 | -1.21% | 297.6만 |
|---|
| 2026.01.30 | ₩88,114 | ₩88,477 | ₩87,470 | ₩88,423 | +0.35% | 267.8만 |
|---|
| 2026.01.29 | ₩88,892 | ₩89,805 | ₩88,181 | ₩88,986 | +0.11% | 458.7만 |
|---|
| 2026.01.28 | ₩90,140 | ₩90,556 | ₩88,785 | ₩88,892 | -1.38% | 320.4만 |
|---|
| 2026.01.27 | ₩89,711 | ₩90,677 | ₩89,617 | ₩90,140 | +0.48% | 186만 |
|---|
| 2026.01.26 | ₩89,684 | ₩90,650 | ₩89,469 | ₩89,899 | +0.24% | 184.2만 |
|---|
| 2026.01.23 | ₩89,550 | ₩89,697 | ₩88,369 | ₩89,657 | +0.12% | 239.5만 |
|---|
| 2026.01.22 | ₩90,435 | ₩90,771 | ₩89,268 | ₩89,711 | -0.80% | 187만 |
|---|
| 2026.01.21 | ₩90,878 | ₩90,958 | ₩89,671 | ₩90,475 | -0.44% | 283.8만 |
|---|
| 2026.01.20 | ₩90,610 | ₩90,610 | ₩89,442 | ₩90,261 | -0.38% | 190.2만 |
|---|
| 2026.01.16 | ₩89,577 | ₩90,730 | ₩89,268 | ₩90,341 | +0.85% | 208.4만 |
|---|
| 2026.01.15 | ₩89,952 | ₩90,328 | ₩89,389 | ₩89,966 | +0.01% | 214.7만 |
|---|
| 2026.01.14 | ₩88,772 | ₩89,912 | ₩88,772 | ₩89,697 | +1.04% | 196.2만 |
|---|
| 2026.01.13 | ₩88,289 | ₩88,986 | ₩87,524 | ₩88,772 | +0.55% | 257.1만 |
|---|
| 2026.01.12 | ₩87,229 | ₩87,806 | ₩86,934 | ₩87,430 | +0.23% | 178.4만 |
|---|
| 2026.01.09 | ₩87,698 | ₩88,664 | ₩87,202 | ₩87,229 | -0.54% | 205만 |
|---|
| 2026.01.08 | ₩86,706 | ₩87,953 | ₩86,665 | ₩87,940 | +1.42% | 253.4만 |
|---|
| 2026.01.07 | ₩87,873 | ₩87,980 | ₩86,317 | ₩86,665 | -1.37% | 259.7만 |
|---|
| 2026.01.06 | ₩87,068 | ₩87,833 | ₩86,867 | ₩87,712 | +0.74% | 159.5만 |
|---|
| 2026.01.05 | ₩87,537 | ₩87,833 | ₩85,686 | ₩87,068 | -0.54% | 257.1만 |
|---|
| 2026.01.02 | ₩87,215 | ₩88,584 | ₩86,719 | ₩87,994 | +0.89% | 135.4만 |
|---|
| 2025.12.31 | ₩87,900 | ₩88,034 | ₩87,202 | ₩87,215 | -0.78% | 113.3만 |
|---|
| 2025.12.30 | ₩87,766 | ₩88,087 | ₩87,564 | ₩87,766 | 0.00% | 85.5만 |
|---|
| 2025.12.29 | ₩87,752 | ₩88,181 | ₩87,511 | ₩87,766 | +0.02% | 108.1만 |
|---|
| 2025.12.26 | ₩87,685 | ₩87,712 | ₩87,162 | ₩87,524 | -0.18% | 100.4만 |
|---|
| 2025.12.24 | ₩87,403 | ₩87,846 | ₩87,175 | ₩87,806 | +0.46% | 71.9만 |
|---|
| 2025.12.23 | ₩87,256 | ₩87,645 | ₩86,934 | ₩87,551 | +0.34% | 152.6만 |
|---|
| 2025.12.22 | ₩86,504 | ₩87,403 | ₩86,263 | ₩87,242 | +0.85% | 213.2만 |
|---|
| 2025.12.19 | ₩87,766 | ₩88,141 | ₩86,572 | ₩86,706 | -1.21% | 387.8만 |
|---|
| 2025.12.18 | ₩88,007 | ₩88,597 | ₩87,967 | ₩88,128 | +0.14% | 161.1만 |
|---|
| 2025.12.17 | ₩87,363 | ₩88,101 | ₩87,028 | ₩87,846 | +0.55% | 219.8만 |
|---|
| 2025.12.16 | ₩88,329 | ₩88,396 | ₩87,215 | ₩87,551 | -0.88% | 145.7만 |
|---|
| 2025.12.15 | ₩88,007 | ₩88,262 | ₩87,390 | ₩88,047 | +0.05% | 174.4만 |
|---|
| 2025.12.12 | ₩87,605 | ₩87,994 | ₩87,323 | ₩87,645 | +0.05% | 153만 |
|---|
| 2025.12.11 | ₩87,215 | ₩88,087 | ₩86,934 | ₩87,108 | -0.12% | 138.9만 |
|---|
| 2025.12.10 | ₩87,202 | ₩87,940 | ₩86,652 | ₩86,947 | -0.29% | 333.9만 |
|---|
| 2025.12.09 | ₩87,162 | ₩87,806 | ₩86,826 | ₩87,054 | -0.12% | 129.7만 |
|---|
| 2025.12.08 | ₩87,873 | ₩88,101 | ₩86,800 | ₩86,907 | -1.10% | 192.1만 |
|---|
| 2025.12.05 | ₩88,168 | ₩88,396 | ₩87,537 | ₩87,873 | -0.33% | 130.7만 |
|---|
| 2025.12.04 | ₩88,705 | ₩89,322 | ₩87,846 | ₩88,155 | -0.62% | 279.5만 |
|---|
| 2025.12.03 | ₩89,335 | ₩89,469 | ₩88,342 | ₩89,053 | -0.32% | 233.7만 |
|---|
| 2025.12.02 | ₩90,838 | ₩90,838 | ₩89,241 | ₩89,255 | -1.74% | 186.8만 |
|---|
| 2025.12.01 | ₩92,863 | ₩93,132 | ₩90,596 | ₩90,690 | -2.34% | 217.8만 |
|---|
| 2025.11.28 | ₩93,172 | ₩93,360 | ₩92,783 | ₩93,199 | +0.03% | 95.1만 |
|---|
| 2025.11.26 | ₩92,139 | ₩92,984 | ₩92,032 | ₩92,810 | +0.73% | 157.9만 |
|---|
| 2025.11.25 | ₩91,924 | ₩92,367 | ₩91,052 | ₩91,871 | -0.06% | 156.2만 |
|---|
| 2025.11.24 | ₩91,589 | ₩91,965 | ₩90,744 | ₩91,777 | +0.21% | 200.5만 |
|---|
| 2025.11.21 | ₩90,717 | ₩91,857 | ₩90,435 | ₩91,589 | +0.96% | 222.5만 |
|---|
| 2025.11.20 | ₩90,610 | ₩91,187 | ₩90,328 | ₩90,516 | -0.10% | 262.5만 |
|---|
| 2025.11.19 | ₩91,254 | ₩91,347 | ₩90,019 | ₩90,180 | -1.18% | 178.4만 |
|---|
| 2025.11.18 | ₩91,804 | ₩92,287 | ₩91,012 | ₩91,347 | -0.50% | 199.9만 |
|---|
| 2025.11.17 | ₩90,583 | ₩91,629 | ₩90,502 | ₩91,361 | +0.86% | 162만 |
|---|
| 2025.11.14 | ₩90,569 | ₩90,878 | ₩90,019 | ₩90,328 | -0.27% | 145.2만 |
|---|
| 2025.11.13 | ₩91,267 | ₩91,576 | ₩90,288 | ₩90,449 | -0.90% | 177.2만 |
|---|
| 2025.11.12 | ₩91,173 | ₩91,830 | ₩90,918 | ₩91,415 | +0.26% | 189.6만 |
|---|
| 2025.11.11 | ₩90,341 | ₩91,361 | ₩90,033 | ₩91,254 | +1.01% | 251.5만 |
|---|
| 2025.11.10 | ₩90,140 | ₩90,489 | ₩89,402 | ₩89,832 | -0.34% | 187.9만 |
|---|
| 2025.11.07 | ₩89,590 | ₩91,549 | ₩88,248 | ₩90,341 | +0.84% | 514.6만 |
|---|
| 2025.11.06 | ₩89,563 | ₩90,516 | ₩89,483 | ₩89,536 | -0.03% | 214.3만 |
|---|
| 2025.11.05 | ₩89,228 | ₩90,127 | ₩89,080 | ₩89,684 | +0.51% | 261.1만 |
|---|
| 2025.11.04 | ₩89,577 | ₩89,603 | ₩88,812 | ₩89,335 | -0.27% | 332.6만 |
|---|
| 2025.11.03 | ₩89,040 | ₩89,456 | ₩88,450 | ₩89,174 | +0.15% | 296.8만 |
|---|
| 2025.10.31 | ₩90,355 | ₩90,355 | ₩89,429 | ₩89,644 | -0.79% | 211.4만 |
|---|
| 2025.10.30 | ₩90,985 | ₩91,884 | ₩90,905 | ₩91,133 | +0.16% | 219.1만 |
|---|
| 2025.10.29 | ₩91,106 | ₩91,549 | ₩90,596 | ₩90,945 | -0.18% | 276.9만 |
|---|
| 2025.10.28 | ₩92,179 | ₩92,354 | ₩90,878 | ₩91,200 | -1.06% | 234.3만 |
|---|
| 2025.10.27 | ₩92,461 | ₩92,957 | ₩91,280 | ₩92,381 | -0.09% | 167.4만 |
|---|
| 2025.10.24 | ₩93,024 | ₩93,575 | ₩92,448 | ₩92,528 | -0.53% | 336.4만 |
|---|
| 2025.10.23 | ₩92,407 | ₩92,609 | ₩91,267 | ₩92,032 | -0.41% | 338.2만 |
|---|
| 2025.10.22 | ₩91,951 | ₩92,260 | ₩91,361 | ₩91,978 | +0.03% | 201.7만 |
|---|
| 2025.10.21 | ₩92,018 | ₩92,501 | ₩90,945 | ₩91,522 | -0.54% | 176.6만 |
|---|
| 2025.10.20 | ₩91,830 | ₩92,126 | ₩91,307 | ₩92,018 | +0.20% | 156.3만 |
|---|
| 2025.10.17 | ₩91,294 | ₩91,589 | ₩90,865 | ₩91,321 | +0.03% | 205.3만 |
|---|
| 2025.10.16 | ₩91,844 | ₩92,783 | ₩90,502 | ₩90,690 | -1.26% | 232.3만 |
|---|
| 2025.10.15 | ₩91,777 | ₩92,300 | ₩91,629 | ₩92,072 | +0.32% | 170.7만 |
|---|
| 2025.10.14 | ₩91,280 | ₩92,045 | ₩90,932 | ₩91,669 | +0.43% | 181.7만 |
|---|
| 2025.10.13 | ₩90,744 | ₩91,549 | ₩90,314 | ₩90,771 | +0.03% | 144.9만 |
|---|
| 2025.10.10 | ₩90,623 | ₩91,656 | ₩90,408 | ₩90,891 | +0.30% | 190.7만 |
|---|
| 2025.10.09 | ₩91,280 | ₩91,280 | ₩90,100 | ₩90,207 | -1.18% | 148.1만 |
|---|
| 2025.10.08 | ₩91,924 | ₩91,924 | ₩90,301 | ₩91,052 | -0.95% | 153만 |
|---|
| 2025.10.07 | ₩91,455 | ₩91,898 | ₩90,797 | ₩91,321 | -0.15% | 189.8만 |
|---|
| 2025.10.06 | ₩89,630 | ₩91,482 | ₩89,577 | ₩91,388 | +1.96% | 272.4만 |
|---|
| 2025.10.03 | ₩88,946 | ₩90,086 | ₩88,852 | ₩89,617 | +0.75% | 178.2만 |
|---|
| 2025.10.02 | ₩89,416 | ₩89,724 | ₩88,731 | ₩88,960 | -0.51% | 224.7만 |
|---|
| 2025.10.01 | ₩90,382 | ₩90,623 | ₩89,818 | ₩90,033 | -0.39% | 124.9만 |
|---|
| 2025.09.30 | ₩89,349 | ₩90,610 | ₩89,147 | ₩90,435 | +1.22% | 166.4만 |
|---|
| 2025.09.29 | ₩88,758 | ₩89,764 | ₩88,302 | ₩89,590 | +0.94% | 199.7만 |
|---|
| 2025.09.26 | ₩87,859 | ₩88,879 | ₩87,859 | ₩88,638 | +0.89% | 176만 |
|---|
| 2025.09.25 | ₩87,833 | ₩88,463 | ₩87,296 | ₩87,470 | -0.41% | 223.4만 |
|---|
| 2025.09.24 | ₩87,189 | ₩87,926 | ₩86,840 | ₩87,833 | +0.74% | 202.4만 |
|---|
| 2025.09.23 | ₩85,968 | ₩87,054 | ₩85,834 | ₩86,987 | +1.19% | 151만 |
|---|
| 2025.09.22 | ₩86,075 | ₩86,357 | ₩85,458 | ₩86,156 | +0.09% | 134만 |
|---|
| 2025.09.19 | ₩85,807 | ₩86,504 | ₩85,190 | ₩86,089 | +0.33% | 254만 |
|---|
| 2025.09.18 | ₩85,418 | ₩86,062 | ₩84,895 | ₩85,565 | +0.17% | 114.3만 |
|---|
| 2025.09.17 | ₩85,847 | ₩86,437 | ₩85,565 | ₩85,673 | -0.20% | 194.5만 |
|---|
| 2025.09.16 | ₩86,585 | ₩86,759 | ₩85,243 | ₩85,351 | -1.43% | 163.3만 |
|---|
| 2025.09.15 | ₩87,014 | ₩87,256 | ₩86,786 | ₩86,840 | -0.20% | 86.2만 |
|---|
| 2025.09.12 | ₩86,451 | ₩87,256 | ₩86,451 | ₩87,014 | +0.65% | 112.7만 |
|---|
| 2025.09.11 | ₩85,807 | ₩86,907 | ₩85,525 | ₩86,746 | +1.09% | 158.9만 |
|---|
| 2025.09.10 | ₩85,874 | ₩86,330 | ₩85,512 | ₩85,847 | -0.03% | 161.3만 |
|---|
| 2025.09.09 | ₩85,565 | ₩86,182 | ₩85,351 | ₩85,874 | +0.36% | 165.6만 |
|---|
| 2025.09.08 | ₩86,773 | ₩86,826 | ₩85,458 | ₩85,928 | -0.97% | 191.2만 |
|---|
| 2025.09.05 | ₩87,095 | ₩87,189 | ₩86,142 | ₩86,692 | -0.46% | 160.9만 |
|---|
| 2025.09.04 | ₩87,001 | ₩87,390 | ₩86,276 | ₩86,826 | -0.20% | 208.6만 |
|---|
| 2025.09.03 | ₩86,451 | ₩86,974 | ₩86,089 | ₩86,558 | +0.12% | 160.1만 |
|---|
| 2025.09.02 | ₩86,746 | ₩87,229 | ₩86,370 | ₩86,746 | 0.00% | 170.1만 |
|---|
| 2025.08.29 | ₩87,336 | ₩87,819 | ₩86,867 | ₩87,296 | -0.05% | 167만 |
|---|
| 2025.08.28 | ₩88,316 | ₩88,316 | ₩87,028 | ₩87,229 | -1.23% | 162.7만 |
|---|