시장 데이터를 불러오는 중
전체 종목
얼라이언스 런드리 홀딩스 과거 주가
Alliance Laundry Holdings Inc. Common Stock · ALH · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alliance Laundry Holdings Inc. Common Stock · ALH · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,521 | ₩29,379 | ₩28,239 | ₩28,521 | 0.00% | 164.9만 |
| 2026.10.08 | ₩28,119 | ₩28,709 | ₩27,931 | ₩28,481 | +1.29% | 132.1만 |
| 2026.10.07 | ₩28,682 | ₩28,789 | ₩27,783 | ₩28,293 | -1.36% | 68.4만 |
| 2026.10.06 | ₩28,776 | ₩29,071 | ₩28,601 | ₩28,950 | +0.61% | 81.3만 |
| 2026.10.05 | ₩28,226 | ₩28,990 | ₩27,676 | ₩28,575 | +1.24% | 158.2만 |
| 2026.10.02 | ₩28,896 | ₩29,661 | ₩28,494 | ₩28,561 | -1.16% | 148.9만 |
| 2026.10.01 | ₩28,454 | ₩28,870 | ₩27,850 | ₩28,467 | +0.05% | 165.7만 |
| 2026.09.30 | ₩29,151 | ₩29,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,561 |
| -2.02% |
| 103.4만 |
| 2026.09.29 | ₩29,446 | ₩29,607 | ₩28,950 | ₩29,138 | -1.05% | 124.9만 |
|---|
| 2026.09.28 | ₩29,178 | ₩29,379 | ₩28,695 | ₩29,325 | +0.51% | 127.2만 |
|---|
| 2026.09.25 | ₩28,695 | ₩29,379 | ₩28,695 | ₩29,312 | +2.15% | 151.5만 |
|---|
| 2026.09.24 | ₩27,864 | ₩28,735 | ₩27,783 | ₩28,655 | +2.84% | 131.9만 |
|---|
| 2026.09.23 | ₩28,722 | ₩29,017 | ₩28,253 | ₩28,253 | -1.63% | 82.1만 |
|---|
| 2026.09.22 | ₩29,567 | ₩29,808 | ₩28,789 | ₩28,950 | -2.09% | 81.9만 |
|---|
| 2026.09.21 | ₩29,232 | ₩29,460 | ₩28,682 | ₩29,044 | -0.64% | 78.8만 |
|---|
| 2026.09.18 | ₩29,017 | ₩29,044 | ₩28,548 | ₩28,937 | -0.28% | 131.1만 |
|---|
| 2026.09.17 | ₩29,527 | ₩29,527 | ₩28,776 | ₩28,816 | -2.41% | 110.1만 |
|---|
| 2026.09.16 | ₩28,548 | ₩29,339 | ₩28,440 | ₩28,896 | +1.22% | 104.2만 |
|---|
| 2026.09.15 | ₩28,642 | ₩28,722 | ₩27,958 | ₩28,293 | -1.22% | 100.3만 |
|---|
| 2026.09.14 | ₩28,467 | ₩28,534 | ₩28,186 | ₩28,521 | +0.19% | 89.3만 |
|---|
| 2026.09.11 | ₩28,829 | ₩29,218 | ₩28,400 | ₩28,977 | +0.51% | 117.4만 |
|---|
| 2026.09.10 | ₩28,856 | ₩29,057 | ₩28,078 | ₩28,347 | -1.77% | 80.6만 |
|---|
| 2026.09.09 | ₩29,500 | ₩29,808 | ₩29,017 | ₩29,165 | -1.14% | 75.1만 |
|---|
| 2026.09.08 | ₩30,385 | ₩30,452 | ₩29,500 | ₩29,808 | -1.90% | 74.9만 |
|---|
| 2026.09.04 | ₩30,479 | ₩30,693 | ₩30,050 | ₩30,479 | 0.00% | 53.7만 |
|---|
| 2026.09.03 | ₩30,479 | ₩30,479 | ₩29,634 | ₩30,412 | -0.22% | 90.9만 |
|---|
| 2026.09.02 | ₩30,143 | ₩30,760 | ₩29,580 | ₩30,090 | -0.18% | 92.2만 |
|---|
| 2026.09.01 | ₩30,492 | ₩31,337 | ₩29,647 | ₩29,848 | -2.11% | 122.3만 |
|---|
| 2026.08.31 | ₩30,921 | ₩31,069 | ₩30,237 | ₩30,720 | -0.65% | 120.4만 |
|---|
| 2026.08.28 | ₩31,203 | ₩31,498 | ₩30,881 | ₩31,149 | -0.17% | 96.5만 |
|---|
| 2026.08.27 | ₩32,021 | ₩32,128 | ₩31,163 | ₩31,163 | -2.68% | 92.2만 |
|---|
| 2026.08.26 | ₩32,182 | ₩32,383 | ₩31,645 | ₩32,128 | -0.17% | 232.8만 |
|---|
| 2026.08.25 | ₩32,396 | ₩32,396 | ₩31,377 | ₩31,980 | -1.28% | 175.5만 |
|---|
| 2026.08.24 | ₩31,726 | ₩32,316 | ₩31,511 | ₩31,967 | +0.76% | 489.9만 |
|---|
| 2026.08.21 | ₩31,283 | ₩31,820 | ₩31,176 | ₩31,471 | +0.60% | 255.7만 |
|---|
| 2026.08.20 | ₩31,806 | ₩31,833 | ₩30,613 | ₩31,082 | -2.28% | 371.5만 |
|---|
| 2026.08.19 | ₩32,919 | ₩33,053 | ₩31,484 | ₩32,101 | -2.48% | 1159.7만 |
|---|
| 2026.08.18 | ₩32,892 | ₩32,933 | ₩32,034 | ₩32,182 | -2.16% | 310.1만 |
|---|
| 2026.08.17 | ₩32,316 | ₩33,590 | ₩31,954 | ₩33,241 | +2.86% | 117.2만 |
|---|
| 2026.08.14 | ₩34,877 | ₩34,877 | ₩33,013 | ₩34,153 | -2.08% | 94.4만 |
|---|
| 2026.08.13 | ₩37,492 | ₩37,492 | ₩34,193 | ₩34,542 | -7.87% | 66.8만 |
|---|
| 2026.08.12 | ₩35,534 | ₩36,204 | ₩34,501 | ₩34,743 | -2.23% | 62.9만 |
|---|
| 2026.08.11 | ₩35,695 | ₩36,245 | ₩34,890 | ₩35,279 | -1.16% | 32.9만 |
|---|
| 2026.08.10 | ₩36,955 | ₩37,223 | ₩35,373 | ₩35,386 | -4.25% | 46.6만 |
|---|
| 2026.08.07 | ₩37,089 | ₩37,518 | ₩36,861 | ₩37,237 | +0.40% | 40.6만 |
|---|
| 2026.08.06 | ₩37,545 | ₩37,760 | ₩36,888 | ₩36,928 | -1.64% | 26.4만 |
|---|
| 2026.08.05 | ₩37,398 | ₩37,854 | ₩37,304 | ₩37,559 | +0.43% | 52.4만 |
|---|
| 2026.08.04 | ₩36,177 | ₩37,760 | ₩35,735 | ₩37,438 | +3.48% | 78.3만 |
|---|
| 2026.08.03 | ₩35,775 | ₩36,298 | ₩35,051 | ₩35,641 | -0.37% | 33.9만 |
|---|
| 2026.07.31 | ₩35,561 | ₩35,748 | ₩34,877 | ₩35,360 | -0.57% | 70.7만 |
|---|
| 2026.07.30 | ₩35,252 | ₩35,990 | ₩34,381 | ₩35,158 | -0.27% | 54.4만 |
|---|
| 2026.07.29 | ₩35,762 | ₩35,815 | ₩33,965 | ₩34,823 | -2.62% | 99만 |
|---|
| 2026.07.28 | ₩34,971 | ₩36,298 | ₩34,957 | ₩36,057 | +3.11% | 76.6만 |
|---|
| 2026.07.27 | ₩34,676 | ₩35,091 | ₩34,314 | ₩35,011 | +0.97% | 39만 |
|---|
| 2026.07.24 | ₩34,086 | ₩34,595 | ₩33,442 | ₩34,394 | +0.90% | 42.2만 |
|---|
| 2026.07.23 | ₩32,369 | ₩33,777 | ₩32,369 | ₩33,750 | +4.27% | 56.4만 |
|---|
| 2026.07.22 | ₩32,758 | ₩33,576 | ₩32,758 | ₩32,879 | +0.37% | 41만 |
|---|
| 2026.07.21 | ₩32,973 | ₩33,536 | ₩32,356 | ₩33,000 | +0.08% | 42.2만 |
|---|
| 2026.07.20 | ₩34,193 | ₩34,407 | ₩32,664 | ₩32,906 | -3.76% | 57.6만 |
|---|
| 2026.07.17 | ₩34,005 | ₩34,863 | ₩33,737 | ₩34,193 | +0.55% | 47.5만 |
|---|
| 2026.07.16 | ₩33,737 | ₩34,662 | ₩33,563 | ₩34,609 | +2.58% | 93.7만 |
|---|
| 2026.07.15 | ₩34,568 | ₩34,957 | ₩33,657 | ₩33,952 | -1.78% | 77.7만 |
|---|
| 2026.07.14 | ₩35,105 | ₩35,346 | ₩34,568 | ₩34,649 | -1.30% | 36.1만 |
|---|
| 2026.07.13 | ₩35,252 | ₩35,467 | ₩34,434 | ₩34,676 | -1.64% | 27.9만 |
|---|
| 2026.07.10 | ₩34,407 | ₩35,507 | ₩34,407 | ₩35,212 | +2.34% | 27.4만 |
|---|
| 2026.07.09 | ₩34,475 | ₩34,743 | ₩34,247 | ₩34,515 | +0.12% | 23.1만 |
|---|
| 2026.07.08 | ₩34,407 | ₩34,662 | ₩33,590 | ₩34,099 | -0.90% | 59.1만 |
|---|
| 2026.07.07 | ₩34,877 | ₩35,413 | ₩34,421 | ₩34,770 | -0.31% | 68.2만 |
|---|
| 2026.07.06 | ₩34,662 | ₩35,266 | ₩34,407 | ₩34,890 | +0.66% | 35만 |
|---|
| 2026.07.02 | ₩35,333 | ₩35,574 | ₩34,112 | ₩34,676 | -1.86% | 35.9만 |
|---|
| 2026.07.01 | ₩35,427 | ₩35,748 | ₩34,770 | ₩34,984 | -1.25% | 82.7만 |
|---|
| 2026.06.30 | ₩35,587 | ₩36,084 | ₩35,306 | ₩35,561 | -0.08% | 66.9만 |
|---|
| 2026.06.29 | ₩35,078 | ₩35,802 | ₩34,716 | ₩35,252 | +0.50% | 72만 |
|---|
| 2026.06.26 | ₩34,716 | ₩35,574 | ₩34,716 | ₩35,520 | +2.32% | 189.3만 |
|---|
| 2026.06.25 | ₩35,467 | ₩36,365 | ₩35,078 | ₩35,360 | -0.30% | 91.7만 |
|---|
| 2026.06.24 | ₩35,266 | ₩36,017 | ₩34,957 | ₩35,024 | -0.68% | 80.7만 |
|---|
| 2026.06.23 | ₩34,917 | ₩35,789 | ₩34,823 | ₩35,239 | +0.92% | 58.7만 |
|---|
| 2026.06.22 | ₩35,923 | ₩36,392 | ₩35,453 | ₩35,453 | -1.31% | 83.1만 |
|---|
| 2026.06.18 | ₩35,105 | ₩36,245 | ₩35,105 | ₩36,057 | +2.71% | 107만 |
|---|
| 2026.06.17 | ₩34,957 | ₩36,271 | ₩34,823 | ₩34,837 | -0.35% | 75.8만 |
|---|
| 2026.06.16 | ₩34,796 | ₩35,453 | ₩34,662 | ₩35,091 | +0.85% | 57.2만 |
|---|
| 2026.06.15 | ₩34,783 | ₩35,158 | ₩34,206 | ₩34,595 | -0.54% | 49.8만 |
|---|
| 2026.06.12 | ₩35,024 | ₩35,534 | ₩34,072 | ₩34,086 | -2.68% | 40만 |
|---|
| 2026.06.11 | ₩34,005 | ₩34,810 | ₩33,657 | ₩34,649 | +1.89% | 24.2만 |
|---|
| 2026.06.10 | ₩35,038 | ₩35,400 | ₩33,469 | ₩33,657 | -3.94% | 70.5만 |
|---|
| 2026.06.09 | ₩34,662 | ₩35,950 | ₩34,166 | ₩35,065 | +1.16% | 120만 |
|---|
| 2026.06.08 | ₩33,791 | ₩34,595 | ₩33,308 | ₩34,555 | +2.26% | 60.9만 |
|---|
| 2026.06.05 | ₩32,611 | ₩33,630 | ₩32,611 | ₩33,590 | +3.00% | 51.8만 |
|---|
| 2026.06.04 | ₩33,844 | ₩34,233 | ₩32,946 | ₩33,442 | -1.19% | 88.8만 |
|---|
| 2026.06.03 | ₩33,536 | ₩33,898 | ₩32,933 | ₩33,455 | -0.24% | 41.3만 |
|---|
| 2026.06.02 | ₩33,335 | ₩34,367 | ₩33,254 | ₩33,563 | +0.68% | 45만 |
|---|
| 2026.06.01 | ₩33,509 | ₩34,260 | ₩32,517 | ₩33,978 | +1.40% | 62만 |
|---|
| 2026.05.29 | ₩34,126 | ₩34,528 | ₩33,670 | ₩33,858 | -0.79% | 52.2만 |
|---|
| 2026.05.28 | ₩33,777 | ₩34,260 | ₩33,214 | ₩34,247 | +1.39% | 38.4만 |
|---|
| 2026.05.27 | ₩33,844 | ₩34,381 | ₩33,670 | ₩34,193 | +1.03% | 53.9만 |
|---|
| 2026.05.26 | ₩33,388 | ₩34,287 | ₩33,067 | ₩33,496 | +0.32% | 47만 |
|---|
| 2026.05.22 | ₩32,758 | ₩33,563 | ₩31,980 | ₩33,214 | +1.39% | 35.3만 |
|---|
| 2026.05.21 | ₩32,007 | ₩32,570 | ₩31,337 | ₩32,503 | +1.55% | 82.6만 |
|---|
| 2026.05.20 | ₩31,659 | ₩32,369 | ₩31,337 | ₩32,316 | +2.08% | 53.1만 |
|---|
| 2026.05.19 | ₩31,659 | ₩31,766 | ₩30,854 | ₩31,525 | -0.42% | 51.3만 |
|---|
| 2026.05.18 | ₩32,155 | ₩32,302 | ₩31,511 | ₩32,034 | -0.38% | 73.5만 |
|---|
| 2026.05.15 | ₩32,825 | ₩32,879 | ₩31,954 | ₩31,954 | -2.66% | 55.2만 |
|---|
| 2026.05.14 | ₩33,925 | ₩34,421 | ₩32,705 | ₩33,080 | -2.49% | 72.3만 |
|---|
| 2026.05.13 | ₩33,643 | ₩34,032 | ₩32,343 | ₩33,683 | +0.12% | 108.9만 |
|---|
| 2026.05.12 | ₩34,729 | ₩35,440 | ₩33,134 | ₩33,858 | -2.51% | 95.6만 |
|---|
| 2026.05.11 | ₩33,938 | ₩34,702 | ₩33,523 | ₩34,059 | +0.36% | 82.1만 |
|---|
| 2026.05.08 | ₩33,831 | ₩34,139 | ₩33,536 | ₩34,072 | +0.71% | 29.6만 |
|---|
| 2026.05.07 | ₩34,957 | ₩35,319 | ₩33,657 | ₩33,683 | -3.64% | 57.9만 |
|---|
| 2026.05.06 | ₩34,863 | ₩35,440 | ₩34,247 | ₩34,823 | -0.12% | 107.2만 |
|---|
| 2026.05.05 | ₩34,528 | ₩34,729 | ₩34,045 | ₩34,327 | -0.58% | 42.8만 |
|---|
| 2026.05.04 | ₩33,978 | ₩34,850 | ₩33,791 | ₩34,314 | +0.99% | 80.2만 |
|---|
| 2026.05.01 | ₩34,247 | ₩34,555 | ₩33,657 | ₩34,099 | -0.43% | 180.9만 |
|---|
| 2026.04.30 | ₩33,603 | ₩34,072 | ₩33,321 | ₩34,019 | +1.24% | 68.7만 |
|---|
| 2026.04.29 | ₩33,724 | ₩34,166 | ₩32,852 | ₩33,214 | -1.51% | 69.4만 |
|---|
| 2026.04.28 | ₩33,160 | ₩33,911 | ₩32,611 | ₩33,858 | +2.10% | 54.5만 |
|---|
| 2026.04.27 | ₩32,235 | ₩33,067 | ₩32,182 | ₩33,040 | +2.50% | 49.7만 |
|---|
| 2026.04.24 | ₩32,852 | ₩33,603 | ₩31,846 | ₩32,275 | -1.76% | 66.3만 |
|---|
| 2026.04.23 | ₩33,160 | ₩33,375 | ₩32,436 | ₩32,865 | -0.89% | 72.1만 |
|---|
| 2026.04.22 | ₩34,837 | ₩35,132 | ₩33,093 | ₩33,147 | -4.85% | 70.1만 |
|---|
| 2026.04.21 | ₩35,118 | ₩35,547 | ₩34,381 | ₩34,595 | -1.49% | 93.3만 |
|---|
| 2026.04.20 | ₩33,643 | ₩35,319 | ₩33,281 | ₩35,292 | +4.90% | 137.3만 |
|---|
| 2026.04.17 | ₩33,362 | ₩34,019 | ₩33,013 | ₩33,777 | +1.25% | 196.1만 |
|---|
| 2026.04.16 | ₩33,482 | ₩33,871 | ₩32,436 | ₩32,812 | -2.00% | 150.7만 |
|---|
| 2026.04.15 | ₩33,523 | ₩33,750 | ₩32,624 | ₩33,523 | 0.00% | 115.6만 |
|---|
| 2026.04.14 | ₩33,549 | ₩33,831 | ₩33,295 | ₩33,496 | -0.16% | 269.1만 |
|---|
| 2026.04.13 | ₩31,940 | ₩33,563 | ₩31,390 | ₩33,388 | +4.53% | 136.7만 |
|---|
| 2026.04.10 | ₩31,565 | ₩32,423 | ₩31,203 | ₩31,980 | +1.32% | 90.2만 |
|---|
| 2026.04.09 | ₩31,390 | ₩32,302 | ₩31,203 | ₩31,337 | -0.17% | 168.1만 |
|---|
| 2026.04.08 | ₩31,082 | ₩31,860 | ₩30,626 | ₩31,592 | +1.64% | 122.6만 |
|---|
| 2026.04.07 | ₩28,735 | ₩29,969 | ₩28,575 | ₩29,889 | +4.01% | 84.3만 |
|---|
| 2026.04.06 | ₩28,508 | ₩29,245 | ₩28,239 | ₩29,004 | +1.74% | 82만 |
|---|
| 2026.04.02 | ₩28,293 | ₩28,789 | ₩27,770 | ₩28,642 | +1.23% | 125만 |
|---|
| 2026.04.01 | ₩27,690 | ₩29,098 | ₩26,898 | ₩28,776 | +3.92% | 122.1만 |
|---|
| 2026.03.31 | ₩26,617 | ₩27,998 | ₩26,577 | ₩27,810 | +4.48% | 126.5만 |
|---|
| 2026.03.30 | ₩26,443 | ₩26,536 | ₩25,866 | ₩26,148 | -1.12% | 80.6만 |
|---|
| 2026.03.27 | ₩26,081 | ₩26,724 | ₩25,786 | ₩26,188 | +0.41% | 76.4만 |
|---|
| 2026.03.26 | ₩26,724 | ₩27,690 | ₩26,322 | ₩26,335 | -1.46% | 84.1만 |
|---|
| 2026.03.25 | ₩26,536 | ₩27,073 | ₩26,228 | ₩26,979 | +1.67% | 102.3만 |
|---|
| 2026.03.24 | ₩26,174 | ₩26,590 | ₩25,692 | ₩26,027 | -0.56% | 75.4만 |
|---|
| 2026.03.23 | ₩26,389 | ₩27,462 | ₩25,839 | ₩26,563 | +0.66% | 95.3만 |
|---|
| 2026.03.20 | ₩26,067 | ₩26,456 | ₩24,994 | ₩25,933 | -0.51% | 158.5만 |
|---|
| 2026.03.19 | ₩26,577 | ₩27,153 | ₩25,772 | ₩26,121 | -1.72% | 61.1만 |
|---|
| 2026.03.18 | ₩27,153 | ₩27,488 | ₩26,778 | ₩26,778 | -1.38% | 99.2만 |
|---|
| 2026.03.17 | ₩27,354 | ₩27,891 | ₩26,898 | ₩27,435 | +0.29% | 126.1만 |
|---|
| 2026.03.16 | ₩26,778 | ₩27,515 | ₩26,376 | ₩27,046 | +1.00% | 202.8만 |
|---|
| 2026.03.13 | ₩25,745 | ₩26,979 | ₩25,356 | ₩26,483 | +2.86% | 198.1만 |
|---|
| 2026.03.12 | ₩29,124 | ₩29,285 | ₩25,343 | ₩25,558 | -12.25% | 352.7만 |
|---|
| 2026.03.11 | ₩28,655 | ₩29,218 | ₩28,400 | ₩28,963 | +1.08% | 65만 |
|---|
| 2026.03.10 | ₩28,320 | ₩29,352 | ₩28,172 | ₩28,735 | +1.47% | 43.8만 |
|---|
| 2026.03.09 | ₩27,287 | ₩28,776 | ₩26,630 | ₩28,655 | +5.01% | 62.9만 |
|---|
| 2026.03.06 | ₩28,293 | ₩28,293 | ₩27,448 | ₩27,837 | -1.61% | 48.3만 |
|---|
| 2026.03.05 | ₩29,124 | ₩29,915 | ₩28,025 | ₩28,628 | -1.70% | 70.4만 |
|---|
| 2026.03.04 | ₩29,969 | ₩30,264 | ₩28,803 | ₩29,540 | -1.43% | 29.7만 |
|---|
| 2026.03.03 | ₩29,312 | ₩29,755 | ₩28,642 | ₩29,580 | +0.91% | 37만 |
|---|
| 2026.03.02 | ₩29,285 | ₩30,412 | ₩29,165 | ₩30,117 | +2.84% | 38.3만 |
|---|
| 2026.02.27 | ₩30,210 | ₩30,385 | ₩29,486 | ₩30,076 | -0.44% | 128만 |
|---|
| 2026.02.26 | ₩30,237 | ₩30,573 | ₩29,942 | ₩30,505 | +0.89% | 26.9만 |
|---|
| 2026.02.25 | ₩31,109 | ₩31,109 | ₩29,956 | ₩30,130 | -3.15% | 45.2만 |
|---|
| 2026.02.24 | ₩30,546 | ₩31,095 | ₩30,492 | ₩30,988 | +1.45% | 32.5만 |
|---|
| 2026.02.23 | ₩31,645 | ₩31,913 | ₩30,224 | ₩30,760 | -2.80% | 28.1만 |
|---|
| 2026.02.20 | ₩32,088 | ₩32,557 | ₩31,605 | ₩31,712 | -1.17% | 36.4만 |
|---|
| 2026.02.19 | ₩31,618 | ₩32,249 | ₩30,961 | ₩32,115 | +1.57% | 32.7만 |
|---|
| 2026.02.18 | ₩31,189 | ₩32,275 | ₩31,189 | ₩31,954 | +2.45% | 51.9만 |
|---|
| 2026.02.17 | ₩31,632 | ₩32,343 | ₩30,760 | ₩31,297 | -1.06% | 38.6만 |
|---|
| 2026.02.13 | ₩31,779 | ₩32,101 | ₩31,109 | ₩31,350 | -1.35% | 48.4만 |
|---|
| 2026.02.12 | ₩32,289 | ₩33,670 | ₩31,203 | ₩31,431 | -2.66% | 52.6만 |
|---|
| 2026.02.11 | ₩32,731 | ₩32,731 | ₩32,007 | ₩32,383 | -1.07% | 37.5만 |
|---|
| 2026.02.10 | ₩31,699 | ₩32,812 | ₩31,511 | ₩32,356 | +2.07% | 64.3만 |
|---|
| 2026.02.09 | ₩32,155 | ₩32,450 | ₩31,860 | ₩32,021 | -0.42% | 37.8만 |
|---|
| 2026.02.06 | ₩30,774 | ₩32,316 | ₩30,318 | ₩32,208 | +4.66% | 89.5만 |
|---|
| 2026.02.05 | ₩30,653 | ₩31,042 | ₩30,103 | ₩30,318 | -1.09% | 67.4만 |
|---|
| 2026.02.04 | ₩30,854 | ₩31,055 | ₩30,304 | ₩30,613 | -0.78% | 50.8만 |
|---|
| 2026.02.03 | ₩30,251 | ₩30,760 | ₩29,795 | ₩30,465 | +0.71% | 52.4만 |
|---|
| 2026.02.02 | ₩29,553 | ₩30,412 | ₩28,963 | ₩30,103 | +1.86% | 57.3만 |
|---|
| 2026.01.30 | ₩29,071 | ₩29,661 | ₩29,057 | ₩29,607 | +1.85% | 93.5만 |
|---|
| 2026.01.29 | ₩29,057 | ₩29,486 | ₩28,467 | ₩29,245 | +0.65% | 98.8만 |
|---|
| 2026.01.28 | ₩29,232 | ₩29,513 | ₩28,749 | ₩28,883 | -1.19% | 56만 |
|---|
| 2026.01.27 | ₩29,540 | ₩30,076 | ₩29,124 | ₩29,312 | -0.77% | 38.6만 |
|---|
| 2026.01.26 | ₩29,191 | ₩29,728 | ₩28,762 | ₩29,540 | +1.19% | 69.5만 |
|---|
| 2026.01.23 | ₩29,527 | ₩29,674 | ₩28,789 | ₩29,044 | -1.63% | 59.2만 |
|---|
| 2026.01.22 | ₩29,165 | ₩29,996 | ₩28,990 | ₩29,406 | +0.83% | 188.1만 |
|---|
| 2026.01.21 | ₩29,500 | ₩30,090 | ₩28,266 | ₩28,990 | -1.73% | 285.2만 |
|---|
| 2026.01.20 | ₩29,312 | ₩29,433 | ₩28,588 | ₩29,366 | +0.18% | 96.6만 |
|---|
| 2026.01.16 | ₩29,674 | ₩30,398 | ₩29,366 | ₩29,915 | +0.81% | 84.2만 |
|---|
| 2026.01.15 | ₩29,352 | ₩29,875 | ₩28,803 | ₩29,795 | +1.51% | 64.8만 |
|---|
| 2026.01.14 | ₩28,883 | ₩29,580 | ₩28,601 | ₩29,312 | +1.49% | 136.5만 |
|---|
| 2026.01.13 | ₩29,446 | ₩29,647 | ₩28,588 | ₩28,682 | -2.60% | 84.5만 |
|---|
| 2026.01.12 | ₩28,668 | ₩29,299 | ₩28,172 | ₩29,071 | +1.40% | 132.7만 |
|---|
| 2026.01.09 | ₩29,634 | ₩30,023 | ₩28,534 | ₩28,561 | -3.62% | 101.5만 |
|---|
| 2026.01.08 | ₩27,864 | ₩29,580 | ₩27,864 | ₩29,285 | +5.10% | 73.8만 |
|---|
| 2026.01.07 | ₩29,607 | ₩30,050 | ₩27,247 | ₩27,998 | -5.43% | 230.8만 |
|---|
| 2026.01.06 | ₩28,695 | ₩29,513 | ₩28,038 | ₩29,366 | +2.34% | 197.4만 |
|---|
| 2026.01.05 | ₩28,521 | ₩29,433 | ₩28,159 | ₩28,896 | +1.32% | 107.7만 |
|---|
| 2026.01.02 | ₩26,952 | ₩28,977 | ₩26,952 | ₩28,682 | +6.42% | 127.7만 |
|---|
| 2025.12.31 | ₩28,266 | ₩28,400 | ₩27,180 | ₩27,287 | -3.46% | 120.1만 |
|---|
| 2025.12.30 | ₩28,749 | ₩29,379 | ₩28,011 | ₩28,239 | -1.77% | 174.8만 |
|---|
| 2025.12.29 | ₩28,534 | ₩29,151 | ₩28,508 | ₩28,829 | +1.03% | 109.5만 |
|---|
| 2025.12.26 | ₩28,843 | ₩29,500 | ₩28,387 | ₩28,628 | -0.74% | 89.1만 |
|---|
| 2025.12.24 | ₩28,320 | ₩29,044 | ₩28,306 | ₩28,910 | +2.08% | 36만 |
|---|
| 2025.12.23 | ₩28,561 | ₩29,607 | ₩28,132 | ₩28,481 | -0.28% | 95.6만 |
|---|
| 2025.12.22 | ₩27,757 | ₩29,500 | ₩27,488 | ₩28,977 | +4.40% | 131.8만 |
|---|
| 2025.12.19 | ₩28,159 | ₩28,534 | ₩26,965 | ₩27,408 | -2.67% | 950.2만 |
|---|
| 2025.12.18 | ₩28,843 | ₩29,285 | ₩27,918 | ₩28,132 | -2.46% | 101.6만 |
|---|
| 2025.12.17 | ₩28,145 | ₩29,178 | ₩28,145 | ₩28,923 | +2.76% | 90.9만 |
|---|
| 2025.12.16 | ₩28,923 | ₩28,923 | ₩28,052 | ₩28,548 | -1.30% | 124.9만 |
|---|
| 2025.12.15 | ₩29,956 | ₩30,184 | ₩28,668 | ₩28,856 | -3.67% | 68.3만 |
|---|
| 2025.12.12 | ₩30,023 | ₩30,425 | ₩29,540 | ₩29,862 | -0.54% | 68.2만 |
|---|
| 2025.12.11 | ₩29,098 | ₩30,237 | ₩29,098 | ₩30,063 | +3.32% | 60.2만 |
|---|
| 2025.12.10 | ₩29,393 | ₩30,291 | ₩29,151 | ₩29,835 | +1.51% | 75.2만 |
|---|
| 2025.12.09 | ₩28,829 | ₩29,513 | ₩28,320 | ₩29,500 | +2.33% | 91.1만 |
|---|
| 2025.12.08 | ₩30,009 | ₩30,224 | ₩29,071 | ₩29,071 | -3.13% | 103.1만 |
|---|
| 2025.12.05 | ₩30,304 | ₩30,787 | ₩28,963 | ₩29,728 | -1.90% | 120.6만 |
|---|
| 2025.12.04 | ₩30,076 | ₩30,707 | ₩29,500 | ₩30,291 | +0.71% | 431.9만 |
|---|
| 2025.12.03 | ₩30,774 | ₩30,827 | ₩29,661 | ₩30,157 | -2.00% | 238.2만 |
|---|
| 2025.12.02 | ₩31,176 | ₩31,176 | ₩29,983 | ₩30,505 | -2.15% | 363.7만 |
|---|
| 2025.12.01 | ₩31,793 | ₩32,141 | ₩30,438 | ₩30,814 | -3.08% | 42.9만 |
|---|
| 2025.11.28 | ₩31,337 | ₩32,329 | ₩30,170 | ₩31,873 | +1.71% | 27.3만 |
|---|
| 2025.11.26 | ₩32,490 | ₩32,718 | ₩31,458 | ₩31,726 | -2.35% | 57만 |
|---|
| 2025.11.25 | ₩31,846 | ₩32,772 | ₩31,806 | ₩32,182 | +1.05% | 49.3만 |
|---|
| 2025.11.24 | ₩31,592 | ₩32,570 | ₩31,404 | ₩31,672 | +0.25% | 47만 |
|---|
| 2025.11.21 | ₩30,680 | ₩33,817 | ₩30,318 | ₩31,323 | +2.10% | 63.3만 |
|---|
| 2025.11.20 | ₩31,377 | ₩32,275 | ₩30,304 | ₩30,680 | -2.22% | 42.3만 |
|---|
| 2025.11.19 | ₩31,900 | ₩32,302 | ₩31,042 | ₩31,323 | -1.81% | 50.1만 |
|---|
| 2025.11.18 | ₩32,182 | ₩33,187 | ₩31,860 | ₩31,860 | -1.00% | 32.4만 |
|---|
| 2025.11.17 | ₩34,863 | ₩34,863 | ₩32,088 | ₩32,423 | -7.00% | 67.1만 |
|---|
| 2025.11.14 | ₩33,549 | ₩34,997 | ₩33,523 | ₩34,890 | +4.00% | 52.8만 |
|---|
| 2025.11.13 | ₩36,848 | ₩36,848 | ₩34,005 | ₩34,045 | -7.61% | 36.9만 |
|---|
| 2025.11.12 | ₩36,164 | ₩36,687 | ₩35,574 | ₩35,802 | -1.00% | 45.4만 |
|---|
| 2025.11.11 | ₩35,909 | ₩36,513 | ₩35,440 | ₩35,641 | -0.75% | 22.3만 |
|---|
| 2025.11.10 | ₩35,547 | ₩36,204 | ₩35,386 | ₩35,856 | +0.87% | 35.7만 |
|---|
| 2025.11.07 | ₩35,065 | ₩35,574 | ₩34,783 | ₩35,400 | +0.96% | 25만 |
|---|
| 2025.11.06 | ₩35,869 | ₩35,950 | ₩34,957 | ₩35,386 | -1.35% | 26.4만 |
|---|
| 2025.11.05 | ₩35,547 | ₩36,647 | ₩35,011 | ₩35,869 | +0.91% | 36.1만 |
|---|
| 2025.11.04 | ₩35,762 | ₩36,177 | ₩34,877 | ₩35,815 | +0.15% | 50.4만 |
|---|
| 2025.11.03 | ₩35,534 | ₩36,070 | ₩34,850 | ₩35,990 | +1.28% | 50.5만 |
|---|
| 2025.10.31 | ₩35,507 | ₩35,641 | ₩34,528 | ₩35,534 | +0.08% | 66.9만 |
|---|
| 2025.10.30 | ₩34,810 | ₩35,775 | ₩34,810 | ₩35,266 | +1.31% | 27.8만 |
|---|
| 2025.10.29 | ₩36,191 | ₩36,204 | ₩34,997 | ₩35,212 | -2.70% | 31.9만 |
|---|
| 2025.10.28 | ₩34,863 | ₩36,191 | ₩34,220 | ₩36,110 | +3.58% | 48.7만 |
|---|
| 2025.10.27 | ₩35,360 | ₩35,856 | ₩35,132 | ₩35,292 | -0.19% | 57.8만 |
|---|
| 2025.10.24 | ₩35,024 | ₩36,043 | ₩34,863 | ₩35,547 | +1.49% | 68.4만 |
|---|
| 2025.10.23 | ₩35,681 | ₩35,950 | ₩34,635 | ₩34,930 | -2.10% | 58.6만 |
|---|
| 2025.10.22 | ₩33,938 | ₩35,990 | ₩33,737 | ₩35,708 | +5.22% | 103.7만 |
|---|
| 2025.10.21 | ₩33,348 | ₩34,542 | ₩32,289 | ₩34,394 | +3.14% | 103.9만 |
|---|
| 2025.10.20 | ₩32,517 | ₩33,697 | ₩32,423 | ₩33,590 | +3.30% | 80.2만 |
|---|
| 2025.10.17 | ₩32,879 | ₩34,260 | ₩32,731 | ₩33,067 | +0.57% | 134.6만 |
|---|
| 2025.10.16 | ₩33,898 | ₩34,890 | ₩33,710 | ₩33,777 | -0.36% | 99.3만 |
|---|
| 2025.10.15 | ₩34,702 | ₩34,863 | ₩33,643 | ₩34,327 | -1.08% | 489.2만 |
|---|
| 2025.10.14 | ₩33,777 | ₩35,292 | ₩32,852 | ₩34,702 | +2.74% | 312만 |
|---|
| 2025.10.13 | ₩33,214 | ₩34,488 | ₩32,182 | ₩34,059 | +2.54% | 218.8만 |
|---|
| 2025.10.10 | ₩32,503 | ₩33,965 | ₩32,436 | ₩33,509 | +3.09% | 204.4만 |
|---|