시장 데이터를 불러오는 중
전체 종목
알트리아그룹 과거 주가
Altria Group, Inc. · MO · NYSE
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Altria Group, Inc. · MO · NYSE
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩95,115 | ₩95,808 | ₩94,836 | ₩95,448 | +0.35% | 838만 |
| 2026.10.08 | ₩93,211 | ₩95,661 | ₩93,211 | ₩95,102 | +2.03% | 1165.5만 |
| 2026.10.07 | ₩91,986 | ₩92,705 | ₩91,533 | ₩92,386 | +0.43% | 695.8만 |
| 2026.10.06 | ₩90,149 | ₩91,600 | ₩90,015 | ₩91,280 | +1.26% | 682.8만 |
| 2026.10.05 | ₩89,403 | ₩90,588 | ₩87,592 | ₩90,388 | +1.10% | 926.7만 |
| 2026.10.02 | ₩89,083 | ₩89,816 | ₩88,671 | ₩89,683 | +0.67% | 661.5만 |
| 2026.10.01 | ₩89,856 | ₩89,882 | ₩88,458 | ₩89,150 | -0.79% | 593.9만 |
| 2026.09.30 | ₩91,747 | ₩91,986 | ₩89,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,669 |
| -2.26% |
| 757.1만 |
| 2026.09.29 | ₩91,014 | ₩91,773 | ₩90,508 | ₩91,507 | +0.54% | 686.3만 |
|---|
| 2026.09.28 | ₩91,880 | ₩92,679 | ₩91,454 | ₩92,053 | +0.19% | 597.4만 |
|---|
| 2026.09.25 | ₩91,214 | ₩91,667 | ₩90,628 | ₩91,640 | +0.47% | 515.7만 |
|---|
| 2026.09.24 | ₩92,546 | ₩93,597 | ₩91,667 | ₩91,720 | -0.89% | 738만 |
|---|
| 2026.09.23 | ₩91,320 | ₩92,612 | ₩91,121 | ₩91,813 | +0.54% | 956.7만 |
|---|
| 2026.09.22 | ₩91,560 | ₩91,920 | ₩90,841 | ₩91,400 | -0.17% | 533.3만 |
|---|
| 2026.09.21 | ₩92,546 | ₩92,599 | ₩91,147 | ₩91,254 | -1.40% | 801.8만 |
|---|
| 2026.09.18 | ₩92,332 | ₩93,185 | ₩91,374 | ₩92,572 | +0.26% | 1434.5만 |
|---|
| 2026.09.17 | ₩92,998 | ₩93,265 | ₩91,893 | ₩92,812 | -0.20% | 982.7만 |
|---|
| 2026.09.16 | ₩92,679 | ₩94,157 | ₩92,412 | ₩93,344 | +0.72% | 801만 |
|---|
| 2026.09.15 | ₩91,800 | ₩93,904 | ₩91,134 | ₩92,958 | +1.26% | 1049.8만 |
|---|
| 2026.09.14 | ₩93,305 | ₩94,609 | ₩93,225 | ₩94,024 | +0.77% | 782.1만 |
|---|
| 2026.09.11 | ₩92,146 | ₩92,759 | ₩91,374 | ₩91,853 | -0.32% | 635.6만 |
|---|
| 2026.09.10 | ₩91,667 | ₩92,119 | ₩91,121 | ₩91,600 | -0.07% | 652만 |
|---|
| 2026.09.09 | ₩90,974 | ₩91,067 | ₩89,749 | ₩90,402 | -0.63% | 672.1만 |
|---|
| 2026.09.08 | ₩91,560 | ₩91,920 | ₩90,175 | ₩90,774 | -0.86% | 1111.4만 |
|---|
| 2026.09.04 | ₩92,079 | ₩92,945 | ₩91,494 | ₩91,720 | -0.39% | 702.4만 |
|---|
| 2026.09.03 | ₩92,878 | ₩93,371 | ₩92,279 | ₩92,532 | -0.37% | 530.5만 |
|---|
| 2026.09.02 | ₩92,679 | ₩93,438 | ₩90,961 | ₩92,625 | -0.06% | 924.3만 |
|---|
| 2026.09.01 | ₩92,386 | ₩93,917 | ₩91,973 | ₩92,639 | +0.27% | 982.3만 |
|---|
| 2026.08.31 | ₩91,400 | ₩92,013 | ₩90,468 | ₩91,187 | -0.23% | 1096.5만 |
|---|
| 2026.08.28 | ₩90,655 | ₩91,547 | ₩90,149 | ₩91,414 | +0.84% | 586.4만 |
|---|
| 2026.08.27 | ₩90,814 | ₩91,121 | ₩89,762 | ₩90,109 | -0.78% | 585.4만 |
|---|
| 2026.08.26 | ₩91,067 | ₩92,266 | ₩90,988 | ₩92,040 | +1.07% | 631.3만 |
|---|
| 2026.08.25 | ₩90,828 | ₩91,307 | ₩90,015 | ₩90,641 | -0.21% | 590.6만 |
|---|
| 2026.08.24 | ₩88,937 | ₩91,520 | ₩88,817 | ₩91,174 | +2.52% | 1012.3만 |
|---|
| 2026.08.21 | ₩88,964 | ₩89,363 | ₩87,579 | ₩88,005 | -1.08% | 933.3만 |
|---|
| 2026.08.20 | ₩87,872 | ₩89,549 | ₩87,872 | ₩89,137 | +1.44% | 1027.7만 |
|---|
| 2026.08.19 | ₩86,966 | ₩88,484 | ₩86,487 | ₩87,925 | +1.10% | 1109.5만 |
|---|
| 2026.08.18 | ₩86,420 | ₩87,153 | ₩86,047 | ₩86,806 | +0.45% | 1118.8만 |
|---|
| 2026.08.17 | ₩86,926 | ₩87,552 | ₩85,115 | ₩85,168 | -2.02% | 1397.7만 |
|---|
| 2026.08.14 | ₩86,806 | ₩87,885 | ₩86,181 | ₩87,485 | +0.78% | 625만 |
|---|
| 2026.08.13 | ₩86,553 | ₩87,925 | ₩86,181 | ₩86,660 | +0.12% | 1079.6만 |
|---|
| 2026.08.12 | ₩85,848 | ₩86,647 | ₩85,674 | ₩85,728 | -0.14% | 757.1만 |
|---|
| 2026.08.11 | ₩86,394 | ₩87,059 | ₩85,901 | ₩86,593 | +0.23% | 979.3만 |
|---|
| 2026.08.10 | ₩91,054 | ₩91,054 | ₩87,099 | ₩87,272 | -4.15% | 1181.8만 |
|---|
| 2026.08.07 | ₩89,416 | ₩91,267 | ₩89,416 | ₩91,014 | +1.79% | 949.1만 |
|---|
| 2026.08.06 | ₩92,279 | ₩92,359 | ₩89,882 | ₩90,215 | -2.24% | 1052.9만 |
|---|
| 2026.08.05 | ₩90,881 | ₩91,320 | ₩89,962 | ₩91,134 | +0.28% | 1063.3만 |
|---|
| 2026.08.04 | ₩90,255 | ₩91,014 | ₩89,909 | ₩90,641 | +0.43% | 1067.9만 |
|---|
| 2026.08.03 | ₩91,054 | ₩91,986 | ₩90,149 | ₩90,894 | -0.18% | 975만 |
|---|
| 2026.07.31 | ₩89,962 | ₩92,905 | ₩88,990 | ₩90,988 | +1.14% | 1115.9만 |
|---|
| 2026.07.30 | ₩94,143 | ₩94,143 | ₩90,055 | ₩90,468 | -3.90% | 2134.1만 |
|---|
| 2026.07.29 | ₩99,576 | ₩101,121 | ₩99,350 | ₩99,763 | +0.19% | 896.3만 |
|---|
| 2026.07.28 | ₩99,523 | ₩102,612 | ₩98,618 | ₩99,630 | +0.11% | 1010.8만 |
|---|
| 2026.07.27 | ₩96,314 | ₩97,606 | ₩95,768 | ₩97,060 | +0.77% | 646.8만 |
|---|
| 2026.07.24 | ₩96,261 | ₩97,925 | ₩96,141 | ₩97,193 | +0.97% | 479.8만 |
|---|
| 2026.07.23 | ₩95,994 | ₩96,780 | ₩95,289 | ₩95,981 | -0.01% | 694만 |
|---|
| 2026.07.22 | ₩97,659 | ₩98,911 | ₩96,101 | ₩96,101 | -1.60% | 679.9만 |
|---|
| 2026.07.21 | ₩99,030 | ₩99,510 | ₩97,100 | ₩97,193 | -1.86% | 622만 |
|---|
| 2026.07.20 | ₩98,604 | ₩99,656 | ₩98,325 | ₩99,417 | +0.82% | 671.1만 |
|---|
| 2026.07.17 | ₩98,644 | ₩100,242 | ₩98,005 | ₩98,817 | +0.18% | 860.9만 |
|---|
| 2026.07.16 | ₩94,876 | ₩97,339 | ₩94,463 | ₩97,246 | +2.50% | 1053.3만 |
|---|
| 2026.07.15 | ₩93,211 | ₩95,115 | ₩93,038 | ₩93,904 | +0.74% | 685.5만 |
|---|
| 2026.07.14 | ₩95,781 | ₩95,808 | ₩93,078 | ₩93,424 | -2.46% | 595.7만 |
|---|
| 2026.07.13 | ₩95,661 | ₩97,246 | ₩95,329 | ₩95,701 | +0.04% | 485.8만 |
|---|
| 2026.07.10 | ₩95,661 | ₩96,074 | ₩94,223 | ₩95,595 | -0.07% | 733.5만 |
|---|
| 2026.07.09 | ₩97,579 | ₩98,005 | ₩94,969 | ₩95,329 | -2.31% | 651.9만 |
|---|
| 2026.07.08 | ₩97,100 | ₩98,631 | ₩96,753 | ₩96,953 | -0.15% | 612.5만 |
|---|
| 2026.07.07 | ₩97,419 | ₩98,591 | ₩96,380 | ₩97,153 | -0.27% | 526.1만 |
|---|
| 2026.07.06 | ₩96,341 | ₩96,607 | ₩94,902 | ₩95,715 | -0.65% | 604.8만 |
|---|
| 2026.07.02 | ₩96,194 | ₩97,459 | ₩95,808 | ₩96,820 | +0.65% | 637.3만 |
|---|
| 2026.07.01 | ₩96,527 | ₩96,540 | ₩94,663 | ₩95,262 | -1.31% | 642.5만 |
|---|
| 2026.06.30 | ₩97,992 | ₩98,231 | ₩95,502 | ₩95,808 | -2.23% | 824.1만 |
|---|
| 2026.06.29 | ₩98,405 | ₩98,737 | ₩97,392 | ₩98,604 | +0.20% | 552만 |
|---|
| 2026.06.26 | ₩97,859 | ₩98,431 | ₩97,006 | ₩98,258 | +0.41% | 1569.8만 |
|---|
| 2026.06.25 | ₩95,062 | ₩97,965 | ₩94,769 | ₩97,486 | +2.55% | 674.2만 |
|---|
| 2026.06.24 | ₩95,408 | ₩96,367 | ₩94,716 | ₩95,968 | +0.59% | 745.6만 |
|---|
| 2026.06.23 | ₩94,450 | ₩95,528 | ₩93,651 | ₩95,355 | +0.96% | 985.1만 |
|---|
| 2026.06.22 | ₩92,106 | ₩93,717 | ₩91,893 | ₩92,559 | +0.49% | 881.4만 |
|---|
| 2026.06.18 | ₩91,853 | ₩92,279 | ₩90,641 | ₩92,040 | +0.20% | 1905.8만 |
|---|
| 2026.06.17 | ₩92,559 | ₩92,918 | ₩91,254 | ₩91,813 | -0.81% | 689.8만 |
|---|
| 2026.06.16 | ₩93,131 | ₩94,383 | ₩92,466 | ₩93,464 | +0.36% | 537.8만 |
|---|
| 2026.06.15 | ₩93,318 | ₩93,624 | ₩92,133 | ₩92,665 | -0.70% | 1146.2만 |
|---|
| 2026.06.12 | ₩95,462 | ₩95,901 | ₩94,729 | ₩95,795 | +0.35% | 840.9만 |
|---|
| 2026.06.11 | ₩97,526 | ₩98,205 | ₩95,022 | ₩95,089 | -2.50% | 740.6만 |
|---|
| 2026.06.10 | ₩96,327 | ₩97,845 | ₩95,515 | ₩97,379 | +1.09% | 811.5만 |
|---|
| 2026.06.09 | ₩94,929 | ₩96,314 | ₩93,664 | ₩95,289 | +0.38% | 962.1만 |
|---|
| 2026.06.08 | ₩96,061 | ₩96,687 | ₩94,916 | ₩94,929 | -1.18% | 633.2만 |
|---|
| 2026.06.05 | ₩94,902 | ₩97,446 | ₩94,743 | ₩96,127 | +1.29% | 806만 |
|---|
| 2026.06.04 | ₩94,157 | ₩94,809 | ₩93,691 | ₩94,010 | -0.16% | 579.5만 |
|---|
| 2026.06.03 | ₩92,412 | ₩94,902 | ₩92,292 | ₩93,611 | +1.30% | 773.5만 |
|---|
| 2026.06.02 | ₩91,201 | ₩92,452 | ₩90,854 | ₩92,199 | +1.10% | 773.3만 |
|---|
| 2026.06.01 | ₩92,772 | ₩93,211 | ₩91,121 | ₩91,414 | -1.46% | 718.2만 |
|---|
| 2026.05.29 | ₩94,809 | ₩95,115 | ₩92,479 | ₩92,652 | -2.28% | 1311.6만 |
|---|
| 2026.05.28 | ₩96,500 | ₩96,807 | ₩95,542 | ₩95,835 | -0.69% | 865.5만 |
|---|
| 2026.05.27 | ₩96,514 | ₩97,313 | ₩95,848 | ₩96,021 | -0.51% | 676.7만 |
|---|
| 2026.05.26 | ₩98,538 | ₩98,684 | ₩95,608 | ₩96,367 | -2.20% | 922만 |
|---|
| 2026.05.22 | ₩98,125 | ₩98,751 | ₩97,845 | ₩98,405 | +0.28% | 450.5만 |
|---|
| 2026.05.21 | ₩97,805 | ₩99,057 | ₩97,606 | ₩98,151 | +0.35% | 647.7만 |
|---|
| 2026.05.20 | ₩98,538 | ₩98,950 | ₩97,379 | ₩97,645 | -0.91% | 802만 |
|---|
| 2026.05.19 | ₩98,072 | ₩99,084 | ₩97,339 | ₩98,538 | +0.48% | 618만 |
|---|
| 2026.05.18 | ₩97,526 | ₩98,218 | ₩96,807 | ₩98,165 | +0.66% | 604만 |
|---|
| 2026.05.15 | ₩97,233 | ₩97,392 | ₩96,194 | ₩97,326 | +0.10% | 1038.4만 |
|---|
| 2026.05.14 | ₩95,382 | ₩96,474 | ₩95,182 | ₩96,420 | +1.09% | 867.5만 |
|---|
| 2026.05.13 | ₩93,597 | ₩95,355 | ₩93,078 | ₩95,262 | +1.78% | 831.3만 |
|---|
| 2026.05.12 | ₩92,213 | ₩94,197 | ₩91,454 | ₩93,065 | +0.92% | 834.9만 |
|---|
| 2026.05.11 | ₩91,480 | ₩91,866 | ₩90,588 | ₩91,360 | -0.13% | 1060.8만 |
|---|
| 2026.05.08 | ₩92,093 | ₩92,799 | ₩90,641 | ₩90,708 | -1.50% | 733.5만 |
|---|
| 2026.05.07 | ₩92,546 | ₩92,918 | ₩91,880 | ₩91,933 | -0.66% | 869.3만 |
|---|
| 2026.05.06 | ₩95,901 | ₩96,420 | ₩93,424 | ₩93,438 | -2.57% | 1113.6만 |
|---|
| 2026.05.05 | ₩97,459 | ₩98,311 | ₩96,820 | ₩96,926 | -0.55% | 1073만 |
|---|
| 2026.05.04 | ₩98,205 | ₩98,990 | ₩97,020 | ₩97,752 | -0.46% | 1133.4만 |
|---|
| 2026.05.01 | ₩97,526 | ₩99,283 | ₩96,833 | ₩99,270 | +1.79% | 1181.4만 |
|---|
| 2026.04.30 | ₩98,338 | ₩98,338 | ₩93,544 | ₩96,740 | -1.62% | 2476.9만 |
|---|
| 2026.04.29 | ₩89,869 | ₩91,360 | ₩89,749 | ₩90,814 | +1.05% | 1206만 |
|---|
| 2026.04.28 | ₩89,217 | ₩90,708 | ₩88,977 | ₩90,282 | +1.19% | 1025.8만 |
|---|
| 2026.04.27 | ₩88,897 | ₩89,110 | ₩87,219 | ₩87,885 | -1.14% | 792.5만 |
|---|
| 2026.04.24 | ₩89,217 | ₩89,709 | ₩88,271 | ₩89,057 | -0.18% | 952.3만 |
|---|
| 2026.04.23 | ₩87,219 | ₩89,789 | ₩87,059 | ₩89,416 | +2.52% | 752.6만 |
|---|
| 2026.04.22 | ₩86,340 | ₩87,432 | ₩86,087 | ₩86,793 | +0.52% | 784.9만 |
|---|
| 2026.04.21 | ₩86,021 | ₩86,487 | ₩85,382 | ₩86,087 | +0.08% | 572.3만 |
|---|
| 2026.04.20 | ₩86,101 | ₩86,780 | ₩85,501 | ₩86,034 | -0.08% | 596.7만 |
|---|
| 2026.04.17 | ₩85,435 | ₩86,141 | ₩85,328 | ₩85,448 | +0.02% | 942만 |
|---|
| 2026.04.16 | ₩85,688 | ₩86,886 | ₩85,568 | ₩86,473 | +0.92% | 581만 |
|---|
| 2026.04.15 | ₩86,886 | ₩87,019 | ₩85,608 | ₩85,781 | -1.27% | 707.7만 |
|---|
| 2026.04.14 | ₩88,151 | ₩88,338 | ₩86,420 | ₩87,379 | -0.88% | 894.3만 |
|---|
| 2026.04.13 | ₩89,869 | ₩89,976 | ₩88,404 | ₩88,964 | -1.01% | 679.6만 |
|---|
| 2026.04.10 | ₩89,842 | ₩90,455 | ₩89,083 | ₩89,723 | -0.13% | 711.6만 |
|---|
| 2026.04.09 | ₩87,965 | ₩90,202 | ₩87,619 | ₩89,829 | +2.12% | 693.8만 |
|---|
| 2026.04.08 | ₩87,193 | ₩89,030 | ₩85,701 | ₩88,950 | +2.02% | 1080.6만 |
|---|
| 2026.04.07 | ₩88,844 | ₩90,029 | ₩88,111 | ₩88,218 | -0.70% | 1098.2만 |
|---|
| 2026.04.06 | ₩87,499 | ₩88,617 | ₩86,979 | ₩88,617 | +1.28% | 526.8만 |
|---|
| 2026.04.02 | ₩87,885 | ₩88,764 | ₩87,246 | ₩87,565 | -0.36% | 979.6만 |
|---|
| 2026.04.01 | ₩87,033 | ₩87,539 | ₩84,796 | ₩87,193 | +0.18% | 1151.5만 |
|---|
| 2026.03.31 | ₩89,256 | ₩89,563 | ₩87,619 | ₩87,872 | -1.55% | 1060.7만 |
|---|
| 2026.03.30 | ₩89,070 | ₩89,509 | ₩88,218 | ₩89,243 | +0.19% | 884.1만 |
|---|
| 2026.03.27 | ₩86,553 | ₩88,870 | ₩86,487 | ₩88,524 | +2.28% | 1022.7만 |
|---|
| 2026.03.26 | ₩85,262 | ₩86,660 | ₩85,168 | ₩86,047 | +0.92% | 822.6만 |
|---|
| 2026.03.25 | ₩83,957 | ₩85,475 | ₩83,717 | ₩84,929 | +1.16% | 813.3만 |
|---|
| 2026.03.24 | ₩86,141 | ₩87,206 | ₩85,581 | ₩85,648 | -0.57% | 914.4만 |
|---|
| 2026.03.23 | ₩86,127 | ₩86,766 | ₩85,328 | ₩85,741 | -0.45% | 996.9만 |
|---|
| 2026.03.20 | ₩86,953 | ₩87,286 | ₩85,328 | ₩85,848 | -1.27% | 3833만 |
|---|
| 2026.03.19 | ₩86,553 | ₩87,579 | ₩86,487 | ₩86,647 | +0.11% | 808.1만 |
|---|
| 2026.03.18 | ₩88,284 | ₩88,657 | ₩86,620 | ₩86,726 | -1.76% | 1022.1만 |
|---|
| 2026.03.17 | ₩90,295 | ₩90,641 | ₩88,830 | ₩89,177 | -1.24% | 833.9만 |
|---|
| 2026.03.16 | ₩90,894 | ₩91,280 | ₩89,922 | ₩89,922 | -1.07% | 732.8만 |
|---|
| 2026.03.13 | ₩90,482 | ₩91,187 | ₩90,095 | ₩90,402 | -0.09% | 730.8만 |
|---|
| 2026.03.12 | ₩87,738 | ₩90,189 | ₩87,352 | ₩90,175 | +2.78% | 879.4만 |
|---|
| 2026.03.11 | ₩89,150 | ₩89,150 | ₩87,432 | ₩88,338 | -0.91% | 921.3만 |
|---|
| 2026.03.10 | ₩89,070 | ₩89,629 | ₩88,258 | ₩89,403 | +0.37% | 673.9만 |
|---|
| 2026.03.09 | ₩88,564 | ₩89,363 | ₩87,938 | ₩89,270 | +0.80% | 948.9만 |
|---|
| 2026.03.06 | ₩89,070 | ₩89,203 | ₩87,818 | ₩88,564 | -0.57% | 912.5만 |
|---|
| 2026.03.05 | ₩90,082 | ₩90,149 | ₩88,098 | ₩89,190 | -0.99% | 1213.2만 |
|---|
| 2026.03.04 | ₩91,387 | ₩91,520 | ₩90,069 | ₩90,708 | -0.74% | 1064만 |
|---|
| 2026.03.03 | ₩91,121 | ₩92,146 | ₩89,922 | ₩91,733 | +0.67% | 828.1만 |
|---|
| 2026.03.02 | ₩92,066 | ₩92,852 | ₩91,320 | ₩91,467 | -0.65% | 727.6만 |
|---|
| 2026.02.27 | ₩92,865 | ₩93,890 | ₩91,760 | ₩91,933 | -1.00% | 1227.3만 |
|---|
| 2026.02.26 | ₩92,799 | ₩93,531 | ₩92,079 | ₩92,506 | -0.32% | 646.8만 |
|---|
| 2026.02.25 | ₩91,680 | ₩93,185 | ₩91,001 | ₩92,812 | +1.23% | 652만 |
|---|
| 2026.02.24 | ₩91,600 | ₩92,253 | ₩90,788 | ₩92,213 | +0.67% | 705만 |
|---|
| 2026.02.23 | ₩90,215 | ₩92,013 | ₩90,215 | ₩91,853 | +1.82% | 715.3만 |
|---|
| 2026.02.20 | ₩90,561 | ₩90,881 | ₩88,844 | ₩89,976 | -0.65% | 705.9만 |
|---|
| 2026.02.19 | ₩89,203 | ₩90,748 | ₩88,950 | ₩90,535 | +1.49% | 783.7만 |
|---|
| 2026.02.18 | ₩88,750 | ₩89,376 | ₩88,431 | ₩88,910 | +0.18% | 713.5만 |
|---|
| 2026.02.17 | ₩89,896 | ₩90,229 | ₩88,218 | ₩88,604 | -1.44% | 780.7만 |
|---|
| 2026.02.13 | ₩88,977 | ₩90,242 | ₩88,431 | ₩89,549 | +0.64% | 857.8만 |
|---|
| 2026.02.12 | ₩87,565 | ₩89,829 | ₩87,406 | ₩89,230 | +1.90% | 940.8만 |
|---|
| 2026.02.11 | ₩85,475 | ₩88,497 | ₩85,009 | ₩87,778 | +2.70% | 1224.1만 |
|---|
| 2026.02.10 | ₩85,382 | ₩86,327 | ₩84,689 | ₩85,754 | +0.44% | 1077.5만 |
|---|
| 2026.02.09 | ₩86,953 | ₩87,126 | ₩85,222 | ₩85,754 | -1.38% | 808.1만 |
|---|
| 2026.02.06 | ₩87,059 | ₩87,778 | ₩86,660 | ₩87,086 | +0.03% | 795.3만 |
|---|
| 2026.02.05 | ₩87,219 | ₩88,191 | ₩86,034 | ₩87,073 | -0.17% | 1107.9만 |
|---|
| 2026.02.04 | ₩85,994 | ₩86,993 | ₩85,768 | ₩86,766 | +0.90% | 1303.4만 |
|---|
| 2026.02.03 | ₩83,211 | ₩85,928 | ₩82,559 | ₩85,435 | +2.67% | 1247.9만 |
|---|
| 2026.02.02 | ₩83,051 | ₩83,318 | ₩81,919 | ₩82,865 | -0.22% | 1291.3만 |
|---|
| 2026.01.30 | ₩79,895 | ₩82,559 | ₩79,629 | ₩82,545 | +3.32% | 1324.6만 |
|---|
| 2026.01.29 | ₩81,347 | ₩83,251 | ₩79,110 | ₩79,576 | -2.18% | 2788.3만 |
|---|
| 2026.01.28 | ₩84,556 | ₩85,515 | ₩84,037 | ₩84,063 | -0.58% | 1162만 |
|---|
| 2026.01.27 | ₩83,890 | ₩84,822 | ₩83,198 | ₩84,716 | +0.98% | 874.1만 |
|---|
| 2026.01.26 | ₩82,692 | ₩84,156 | ₩82,559 | ₩83,864 | +1.42% | 1104.4만 |
|---|
| 2026.01.23 | ₩81,507 | ₩82,492 | ₩81,174 | ₩82,439 | +1.14% | 655.9만 |
|---|
| 2026.01.22 | ₩80,987 | ₩81,680 | ₩80,428 | ₩81,267 | +0.35% | 627.4만 |
|---|
| 2026.01.21 | ₩81,640 | ₩81,893 | ₩80,242 | ₩81,334 | -0.38% | 909.5만 |
|---|
| 2026.01.20 | ₩82,212 | ₩82,665 | ₩81,254 | ₩81,427 | -0.96% | 1421.1만 |
|---|
| 2026.01.16 | ₩81,866 | ₩82,479 | ₩81,147 | ₩82,239 | +0.46% | 898만 |
|---|
| 2026.01.15 | ₩81,733 | ₩82,412 | ₩81,094 | ₩81,999 | +0.33% | 758.9만 |
|---|
| 2026.01.14 | ₩80,095 | ₩81,959 | ₩80,029 | ₩81,853 | +2.19% | 1039.4만 |
|---|
| 2026.01.13 | ₩77,965 | ₩80,095 | ₩77,712 | ₩80,095 | +2.73% | 1244.2만 |
|---|
| 2026.01.12 | ₩76,606 | ₩77,991 | ₩76,500 | ₩77,951 | +1.76% | 1046.1만 |
|---|
| 2026.01.09 | ₩75,608 | ₩76,646 | ₩75,435 | ₩76,606 | +1.32% | 1267.9만 |
|---|
| 2026.01.08 | ₩72,905 | ₩74,955 | ₩72,905 | ₩74,436 | +2.10% | 1104.2만 |
|---|
| 2026.01.07 | ₩73,544 | ₩73,783 | ₩72,838 | ₩72,865 | -0.92% | 870.5만 |
|---|
| 2026.01.06 | ₩74,649 | ₩75,022 | ₩72,944 | ₩73,451 | -1.61% | 1195.3만 |
|---|
| 2026.01.05 | ₩75,994 | ₩76,060 | ₩73,903 | ₩74,969 | -1.35% | 1408.4만 |
|---|
| 2026.01.02 | ₩76,779 | ₩76,953 | ₩75,967 | ₩76,313 | -0.61% | 1211.3만 |
|---|
| 2025.12.31 | ₩76,926 | ₩77,112 | ₩76,633 | ₩76,779 | -0.19% | 523.1만 |
|---|
| 2025.12.30 | ₩76,713 | ₩77,046 | ₩76,580 | ₩76,926 | +0.28% | 585.5만 |
|---|
| 2025.12.29 | ₩76,753 | ₩77,112 | ₩76,606 | ₩76,726 | -0.03% | 827.5만 |
|---|
| 2025.12.26 | ₩77,032 | ₩77,339 | ₩76,447 | ₩76,700 | -0.43% | 897.6만 |
|---|
| 2025.12.24 | ₩78,377 | ₩78,550 | ₩78,138 | ₩78,537 | +0.20% | 505.1만 |
|---|
| 2025.12.23 | ₩78,044 | ₩78,244 | ₩77,658 | ₩78,231 | +0.24% | 778.1만 |
|---|
| 2025.12.22 | ₩77,445 | ₩78,337 | ₩77,246 | ₩78,044 | +0.77% | 868.3만 |
|---|
| 2025.12.19 | ₩77,565 | ₩78,191 | ₩77,272 | ₩77,325 | -0.31% | 3508.9만 |
|---|
| 2025.12.18 | ₩78,457 | ₩78,737 | ₩77,738 | ₩77,752 | -0.90% | 1077.8만 |
|---|
| 2025.12.17 | ₩79,243 | ₩79,563 | ₩78,391 | ₩78,803 | -0.55% | 838.5만 |
|---|
| 2025.12.16 | ₩78,817 | ₩79,203 | ₩78,484 | ₩79,003 | +0.24% | 907.8만 |
|---|
| 2025.12.15 | ₩78,244 | ₩79,642 | ₩78,231 | ₩78,684 | +0.56% | 1099.8만 |
|---|
| 2025.12.12 | ₩78,058 | ₩78,324 | ₩77,525 | ₩78,231 | +0.22% | 857.1만 |
|---|
| 2025.12.11 | ₩78,377 | ₩79,070 | ₩77,925 | ₩78,191 | -0.24% | 751.6만 |
|---|
| 2025.12.10 | ₩77,712 | ₩78,391 | ₩77,339 | ₩78,151 | +0.57% | 783.5만 |
|---|
| 2025.12.09 | ₩77,672 | ₩77,965 | ₩77,166 | ₩77,472 | -0.26% | 570.1만 |
|---|
| 2025.12.08 | ₩77,166 | ₩77,499 | ₩76,660 | ₩77,379 | +0.28% | 681.5만 |
|---|
| 2025.12.05 | ₩77,499 | ₩77,831 | ₩77,126 | ₩77,219 | -0.36% | 574.7만 |
|---|
| 2025.12.04 | ₩77,991 | ₩78,111 | ₩77,219 | ₩77,685 | -0.39% | 673.4만 |
|---|
| 2025.12.03 | ₩78,577 | ₩79,017 | ₩77,698 | ₩77,778 | -1.02% | 934.4만 |
|---|
| 2025.12.02 | ₩78,710 | ₩79,030 | ₩77,871 | ₩78,324 | -0.49% | 831.9만 |
|---|
| 2025.12.01 | ₩78,564 | ₩78,803 | ₩78,164 | ₩78,750 | +0.24% | 782.3만 |
|---|
| 2025.11.28 | ₩78,151 | ₩78,577 | ₩78,138 | ₩78,577 | +0.55% | 320.7만 |
|---|
| 2025.11.26 | ₩77,898 | ₩78,431 | ₩77,765 | ₩78,151 | +0.32% | 591만 |
|---|
| 2025.11.25 | ₩76,859 | ₩77,818 | ₩76,500 | ₩77,685 | +1.07% | 962.1만 |
|---|
| 2025.11.24 | ₩77,632 | ₩77,858 | ₩76,007 | ₩76,340 | -1.66% | 1275.8만 |
|---|
| 2025.11.21 | ₩77,752 | ₩78,497 | ₩77,299 | ₩77,485 | -0.34% | 946.1만 |
|---|
| 2025.11.20 | ₩77,818 | ₩78,111 | ₩77,232 | ₩77,472 | -0.44% | 615.9만 |
|---|
| 2025.11.19 | ₩78,218 | ₩78,684 | ₩77,831 | ₩78,044 | -0.22% | 591.5만 |
|---|
| 2025.11.18 | ₩77,898 | ₩78,923 | ₩77,738 | ₩78,484 | +0.75% | 954.9만 |
|---|
| 2025.11.17 | ₩77,552 | ₩77,885 | ₩77,126 | ₩77,405 | -0.19% | 969.3만 |
|---|
| 2025.11.14 | ₩77,232 | ₩77,632 | ₩76,393 | ₩77,485 | +0.33% | 778.8만 |
|---|
| 2025.11.13 | ₩77,499 | ₩77,605 | ₩76,620 | ₩76,979 | -0.67% | 792.5만 |
|---|
| 2025.11.12 | ₩77,765 | ₩78,297 | ₩77,272 | ₩77,299 | -0.60% | 890.2만 |
|---|
| 2025.11.11 | ₩76,966 | ₩78,218 | ₩76,926 | ₩77,778 | +1.06% | 697.5만 |
|---|
| 2025.11.10 | ₩77,032 | ₩77,099 | ₩76,247 | ₩76,633 | -0.52% | 781.4만 |
|---|
| 2025.11.07 | ₩76,686 | ₩77,405 | ₩76,100 | ₩77,272 | +0.76% | 893.7만 |
|---|
| 2025.11.06 | ₩75,967 | ₩76,873 | ₩75,634 | ₩76,260 | +0.39% | 786.5만 |
|---|
| 2025.11.05 | ₩76,700 | ₩77,459 | ₩75,754 | ₩76,114 | -0.76% | 844.8만 |
|---|
| 2025.11.04 | ₩76,020 | ₩76,407 | ₩75,128 | ₩76,313 | +0.39% | 986.6만 |
|---|
| 2025.11.03 | ₩75,128 | ₩75,901 | ₩74,809 | ₩75,461 | +0.44% | 1274.5만 |
|---|
| 2025.10.31 | ₩76,114 | ₩77,339 | ₩75,008 | ₩75,075 | -1.36% | 1568만 |
|---|
| 2025.10.30 | ₩78,790 | ₩79,230 | ₩75,235 | ₩76,074 | -3.45% | 2461.4만 |
|---|
| 2025.10.29 | ₩83,917 | ₩84,409 | ₩82,425 | ₩82,519 | -1.67% | 1027.6만 |
|---|
| 2025.10.28 | ₩84,822 | ₩85,195 | ₩84,170 | ₩84,263 | -0.66% | 600.1만 |
|---|
| 2025.10.27 | ₩85,781 | ₩85,781 | ₩84,676 | ₩84,876 | -1.06% | 771.3만 |
|---|
| 2025.10.24 | ₩85,941 | ₩86,513 | ₩85,941 | ₩86,114 | +0.20% | 449만 |
|---|
| 2025.10.23 | ₩86,101 | ₩86,327 | ₩85,488 | ₩85,981 | -0.14% | 516.3만 |
|---|
| 2025.10.22 | ₩85,355 | ₩85,941 | ₩84,929 | ₩85,794 | +0.51% | 602.6만 |
|---|
| 2025.10.21 | ₩85,821 | ₩86,007 | ₩83,824 | ₩84,889 | -1.09% | 916.2만 |
|---|
| 2025.10.20 | ₩86,687 | ₩86,820 | ₩85,382 | ₩85,754 | -1.08% | 620.9만 |
|---|
| 2025.10.17 | ₩86,181 | ₩86,647 | ₩85,595 | ₩86,620 | +0.51% | 639만 |
|---|
| 2025.10.16 | ₩86,354 | ₩86,500 | ₩85,355 | ₩85,568 | -0.91% | 645.8만 |
|---|
| 2025.10.15 | ₩86,860 | ₩87,459 | ₩86,287 | ₩86,380 | -0.55% | 679만 |
|---|
| 2025.10.14 | ₩86,553 | ₩87,712 | ₩86,327 | ₩87,086 | +0.62% | 658.5만 |
|---|
| 2025.10.13 | ₩87,712 | ₩88,218 | ₩86,127 | ₩86,487 | -1.40% | 809만 |
|---|
| 2025.10.10 | ₩88,018 | ₩89,376 | ₩87,472 | ₩88,604 | +0.67% | 1165만 |
|---|