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 | ₩28,419 | ₩29,274 | ₩28,138 | ₩28,419 | 0.00% | 164.9만 |
| 2026.10.08 | ₩28,018 | ₩28,606 | ₩27,831 | ₩28,379 | +1.29% | 132.1만 |
| 2026.10.07 | ₩28,579 | ₩28,686 | ₩27,684 | ₩28,192 | -1.36% | 68.4만 |
| 2026.10.06 | ₩28,673 | ₩28,967 | ₩28,499 | ₩28,847 | +0.61% | 81.3만 |
| 2026.10.05 | ₩28,125 | ₩28,887 | ₩27,577 | ₩28,473 | +1.24% | 158.2만 |
| 2026.10.02 | ₩28,793 | ₩29,555 | ₩28,392 | ₩28,459 | -1.16% | 148.9만 |
| 2026.10.01 | ₩28,352 | ₩28,766 | ₩27,751 | ₩28,366 | +0.05% | 165.7만 |
| 2026.09.30 | ₩29,047 | ₩29,181 | ₩28,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,459 |
| -2.02% |
| 103.4만 |
| 2026.09.29 | ₩29,341 | ₩29,501 | ₩28,847 | ₩29,034 | -1.05% | 124.9만 |
|---|
| 2026.09.28 | ₩29,074 | ₩29,274 | ₩28,593 | ₩29,221 | +0.51% | 127.2만 |
|---|
| 2026.09.25 | ₩28,593 | ₩29,274 | ₩28,593 | ₩29,207 | +2.15% | 151.5만 |
|---|
| 2026.09.24 | ₩27,764 | ₩28,633 | ₩27,684 | ₩28,553 | +2.84% | 131.9만 |
|---|
| 2026.09.23 | ₩28,619 | ₩28,913 | ₩28,152 | ₩28,152 | -1.63% | 82.1만 |
|---|
| 2026.09.22 | ₩29,461 | ₩29,702 | ₩28,686 | ₩28,847 | -2.09% | 81.9만 |
|---|
| 2026.09.21 | ₩29,127 | ₩29,354 | ₩28,579 | ₩28,940 | -0.64% | 78.8만 |
|---|
| 2026.09.18 | ₩28,913 | ₩28,940 | ₩28,446 | ₩28,833 | -0.28% | 131.1만 |
|---|
| 2026.09.17 | ₩29,421 | ₩29,421 | ₩28,673 | ₩28,713 | -2.41% | 110.1만 |
|---|
| 2026.09.16 | ₩28,446 | ₩29,234 | ₩28,339 | ₩28,793 | +1.22% | 104.2만 |
|---|
| 2026.09.15 | ₩28,539 | ₩28,619 | ₩27,858 | ₩28,192 | -1.22% | 100.3만 |
|---|
| 2026.09.14 | ₩28,366 | ₩28,432 | ₩28,085 | ₩28,419 | +0.19% | 89.3만 |
|---|
| 2026.09.11 | ₩28,726 | ₩29,114 | ₩28,299 | ₩28,873 | +0.51% | 117.4만 |
|---|
| 2026.09.10 | ₩28,753 | ₩28,954 | ₩27,978 | ₩28,245 | -1.77% | 80.6만 |
|---|
| 2026.09.09 | ₩29,394 | ₩29,702 | ₩28,913 | ₩29,060 | -1.14% | 75.1만 |
|---|
| 2026.09.08 | ₩30,276 | ₩30,343 | ₩29,394 | ₩29,702 | -1.90% | 74.9만 |
|---|
| 2026.09.04 | ₩30,370 | ₩30,584 | ₩29,942 | ₩30,370 | 0.00% | 53.7만 |
|---|
| 2026.09.03 | ₩30,370 | ₩30,370 | ₩29,528 | ₩30,303 | -0.22% | 90.9만 |
|---|
| 2026.09.02 | ₩30,036 | ₩30,650 | ₩29,475 | ₩29,982 | -0.18% | 92.2만 |
|---|
| 2026.09.01 | ₩30,383 | ₩31,225 | ₩29,541 | ₩29,742 | -2.11% | 122.3만 |
|---|
| 2026.08.31 | ₩30,811 | ₩30,958 | ₩30,129 | ₩30,610 | -0.65% | 120.4만 |
|---|
| 2026.08.28 | ₩31,091 | ₩31,385 | ₩30,771 | ₩31,038 | -0.17% | 96.5만 |
|---|
| 2026.08.27 | ₩31,906 | ₩32,013 | ₩31,051 | ₩31,051 | -2.68% | 92.2만 |
|---|
| 2026.08.26 | ₩32,067 | ₩32,267 | ₩31,532 | ₩32,013 | -0.17% | 232.8만 |
|---|
| 2026.08.25 | ₩32,280 | ₩32,280 | ₩31,265 | ₩31,866 | -1.28% | 175.5만 |
|---|
| 2026.08.24 | ₩31,612 | ₩32,200 | ₩31,399 | ₩31,853 | +0.76% | 489.9만 |
|---|
| 2026.08.21 | ₩31,171 | ₩31,706 | ₩31,065 | ₩31,359 | +0.60% | 255.7만 |
|---|
| 2026.08.20 | ₩31,693 | ₩31,719 | ₩30,503 | ₩30,971 | -2.28% | 371.5만 |
|---|
| 2026.08.19 | ₩32,801 | ₩32,935 | ₩31,372 | ₩31,986 | -2.48% | 1159.7만 |
|---|
| 2026.08.18 | ₩32,775 | ₩32,815 | ₩31,920 | ₩32,067 | -2.16% | 310.1만 |
|---|
| 2026.08.17 | ₩32,200 | ₩33,470 | ₩31,840 | ₩33,122 | +2.86% | 117.2만 |
|---|
| 2026.08.14 | ₩34,752 | ₩34,752 | ₩32,895 | ₩34,031 | -2.08% | 94.4만 |
|---|
| 2026.08.13 | ₩37,358 | ₩37,358 | ₩34,071 | ₩34,418 | -7.87% | 66.8만 |
|---|
| 2026.08.12 | ₩35,407 | ₩36,075 | ₩34,378 | ₩34,619 | -2.23% | 62.9만 |
|---|
| 2026.08.11 | ₩35,567 | ₩36,115 | ₩34,766 | ₩35,153 | -1.16% | 32.9만 |
|---|
| 2026.08.10 | ₩36,823 | ₩37,090 | ₩35,247 | ₩35,260 | -4.25% | 46.6만 |
|---|
| 2026.08.07 | ₩36,957 | ₩37,384 | ₩36,730 | ₩37,104 | +0.40% | 40.6만 |
|---|
| 2026.08.06 | ₩37,411 | ₩37,625 | ₩36,756 | ₩36,796 | -1.64% | 26.4만 |
|---|
| 2026.08.05 | ₩37,264 | ₩37,718 | ₩37,171 | ₩37,424 | +0.43% | 52.4만 |
|---|
| 2026.08.04 | ₩36,048 | ₩37,625 | ₩35,607 | ₩37,304 | +3.48% | 78.3만 |
|---|
| 2026.08.03 | ₩35,647 | ₩36,168 | ₩34,926 | ₩35,514 | -0.37% | 33.9만 |
|---|
| 2026.07.31 | ₩35,434 | ₩35,621 | ₩34,752 | ₩35,233 | -0.57% | 70.7만 |
|---|
| 2026.07.30 | ₩35,126 | ₩35,861 | ₩34,258 | ₩35,033 | -0.27% | 54.4만 |
|---|
| 2026.07.29 | ₩35,634 | ₩35,687 | ₩33,844 | ₩34,699 | -2.62% | 99만 |
|---|
| 2026.07.28 | ₩34,846 | ₩36,168 | ₩34,832 | ₩35,928 | +3.11% | 76.6만 |
|---|
| 2026.07.27 | ₩34,552 | ₩34,966 | ₩34,191 | ₩34,886 | +0.97% | 39만 |
|---|
| 2026.07.24 | ₩33,964 | ₩34,472 | ₩33,323 | ₩34,271 | +0.90% | 42.2만 |
|---|
| 2026.07.23 | ₩32,254 | ₩33,657 | ₩32,254 | ₩33,630 | +4.27% | 56.4만 |
|---|
| 2026.07.22 | ₩32,641 | ₩33,456 | ₩32,641 | ₩32,761 | +0.37% | 41만 |
|---|
| 2026.07.21 | ₩32,855 | ₩33,416 | ₩32,240 | ₩32,882 | +0.08% | 42.2만 |
|---|
| 2026.07.20 | ₩34,071 | ₩34,285 | ₩32,548 | ₩32,788 | -3.76% | 57.6만 |
|---|
| 2026.07.17 | ₩33,884 | ₩34,739 | ₩33,617 | ₩34,071 | +0.55% | 47.5만 |
|---|
| 2026.07.16 | ₩33,617 | ₩34,538 | ₩33,443 | ₩34,485 | +2.58% | 93.7만 |
|---|
| 2026.07.15 | ₩34,445 | ₩34,832 | ₩33,536 | ₩33,830 | -1.78% | 77.7만 |
|---|
| 2026.07.14 | ₩34,979 | ₩35,220 | ₩34,445 | ₩34,525 | -1.30% | 36.1만 |
|---|
| 2026.07.13 | ₩35,126 | ₩35,340 | ₩34,311 | ₩34,552 | -1.64% | 27.9만 |
|---|
| 2026.07.10 | ₩34,285 | ₩35,380 | ₩34,285 | ₩35,086 | +2.34% | 27.4만 |
|---|
| 2026.07.09 | ₩34,351 | ₩34,619 | ₩34,124 | ₩34,391 | +0.12% | 23.1만 |
|---|
| 2026.07.08 | ₩34,285 | ₩34,538 | ₩33,470 | ₩33,977 | -0.90% | 59.1만 |
|---|
| 2026.07.07 | ₩34,752 | ₩35,287 | ₩34,298 | ₩34,645 | -0.31% | 68.2만 |
|---|
| 2026.07.06 | ₩34,538 | ₩35,140 | ₩34,285 | ₩34,766 | +0.66% | 35만 |
|---|
| 2026.07.02 | ₩35,206 | ₩35,447 | ₩33,991 | ₩34,552 | -1.86% | 35.9만 |
|---|
| 2026.07.01 | ₩35,300 | ₩35,621 | ₩34,645 | ₩34,859 | -1.25% | 82.7만 |
|---|
| 2026.06.30 | ₩35,460 | ₩35,955 | ₩35,180 | ₩35,434 | -0.08% | 66.9만 |
|---|
| 2026.06.29 | ₩34,953 | ₩35,674 | ₩34,592 | ₩35,126 | +0.50% | 72만 |
|---|
| 2026.06.26 | ₩34,592 | ₩35,447 | ₩34,592 | ₩35,394 | +2.32% | 189.3만 |
|---|
| 2026.06.25 | ₩35,340 | ₩36,235 | ₩34,953 | ₩35,233 | -0.30% | 91.7만 |
|---|
| 2026.06.24 | ₩35,140 | ₩35,888 | ₩34,832 | ₩34,899 | -0.68% | 80.7만 |
|---|
| 2026.06.23 | ₩34,792 | ₩35,661 | ₩34,699 | ₩35,113 | +0.92% | 58.7만 |
|---|
| 2026.06.22 | ₩35,794 | ₩36,262 | ₩35,327 | ₩35,327 | -1.31% | 83.1만 |
|---|
| 2026.06.18 | ₩34,979 | ₩36,115 | ₩34,979 | ₩35,928 | +2.71% | 107만 |
|---|
| 2026.06.17 | ₩34,832 | ₩36,142 | ₩34,699 | ₩34,712 | -0.35% | 75.8만 |
|---|
| 2026.06.16 | ₩34,672 | ₩35,327 | ₩34,538 | ₩34,966 | +0.85% | 57.2만 |
|---|
| 2026.06.15 | ₩34,659 | ₩35,033 | ₩34,084 | ₩34,472 | -0.54% | 49.8만 |
|---|
| 2026.06.12 | ₩34,899 | ₩35,407 | ₩33,951 | ₩33,964 | -2.68% | 40만 |
|---|
| 2026.06.11 | ₩33,884 | ₩34,685 | ₩33,536 | ₩34,525 | +1.89% | 24.2만 |
|---|
| 2026.06.10 | ₩34,913 | ₩35,273 | ₩33,349 | ₩33,536 | -3.94% | 70.5만 |
|---|
| 2026.06.09 | ₩34,538 | ₩35,821 | ₩34,044 | ₩34,939 | +1.16% | 120만 |
|---|
| 2026.06.08 | ₩33,670 | ₩34,472 | ₩33,189 | ₩34,432 | +2.26% | 60.9만 |
|---|
| 2026.06.05 | ₩32,494 | ₩33,510 | ₩32,494 | ₩33,470 | +3.00% | 51.8만 |
|---|
| 2026.06.04 | ₩33,723 | ₩34,111 | ₩32,828 | ₩33,323 | -1.19% | 88.8만 |
|---|
| 2026.06.03 | ₩33,416 | ₩33,777 | ₩32,815 | ₩33,336 | -0.24% | 41.3만 |
|---|
| 2026.06.02 | ₩33,216 | ₩34,244 | ₩33,136 | ₩33,443 | +0.68% | 45만 |
|---|
| 2026.06.01 | ₩33,389 | ₩34,138 | ₩32,401 | ₩33,857 | +1.40% | 62만 |
|---|
| 2026.05.29 | ₩34,004 | ₩34,405 | ₩33,550 | ₩33,737 | -0.79% | 52.2만 |
|---|
| 2026.05.28 | ₩33,657 | ₩34,138 | ₩33,095 | ₩34,124 | +1.39% | 38.4만 |
|---|
| 2026.05.27 | ₩33,723 | ₩34,258 | ₩33,550 | ₩34,071 | +1.03% | 53.9만 |
|---|
| 2026.05.26 | ₩33,269 | ₩34,164 | ₩32,948 | ₩33,376 | +0.32% | 47만 |
|---|
| 2026.05.22 | ₩32,641 | ₩33,443 | ₩31,866 | ₩33,095 | +1.39% | 35.3만 |
|---|
| 2026.05.21 | ₩31,893 | ₩32,454 | ₩31,225 | ₩32,387 | +1.55% | 82.6만 |
|---|
| 2026.05.20 | ₩31,546 | ₩32,254 | ₩31,225 | ₩32,200 | +2.08% | 53.1만 |
|---|
| 2026.05.19 | ₩31,546 | ₩31,652 | ₩30,744 | ₩31,412 | -0.42% | 51.3만 |
|---|
| 2026.05.18 | ₩32,040 | ₩32,187 | ₩31,399 | ₩31,920 | -0.38% | 73.5만 |
|---|
| 2026.05.15 | ₩32,708 | ₩32,761 | ₩31,840 | ₩31,840 | -2.66% | 55.2만 |
|---|
| 2026.05.14 | ₩33,804 | ₩34,298 | ₩32,588 | ₩32,962 | -2.49% | 72.3만 |
|---|
| 2026.05.13 | ₩33,523 | ₩33,910 | ₩32,227 | ₩33,563 | +0.12% | 108.9만 |
|---|
| 2026.05.12 | ₩34,605 | ₩35,313 | ₩33,015 | ₩33,737 | -2.51% | 95.6만 |
|---|
| 2026.05.11 | ₩33,817 | ₩34,579 | ₩33,403 | ₩33,937 | +0.36% | 82.1만 |
|---|
| 2026.05.08 | ₩33,710 | ₩34,017 | ₩33,416 | ₩33,951 | +0.71% | 29.6만 |
|---|
| 2026.05.07 | ₩34,832 | ₩35,193 | ₩33,536 | ₩33,563 | -3.64% | 57.9만 |
|---|
| 2026.05.06 | ₩34,739 | ₩35,313 | ₩34,124 | ₩34,699 | -0.12% | 107.2만 |
|---|
| 2026.05.05 | ₩34,405 | ₩34,605 | ₩33,924 | ₩34,204 | -0.58% | 42.8만 |
|---|
| 2026.05.04 | ₩33,857 | ₩34,725 | ₩33,670 | ₩34,191 | +0.99% | 80.2만 |
|---|
| 2026.05.01 | ₩34,124 | ₩34,432 | ₩33,536 | ₩33,977 | -0.43% | 180.9만 |
|---|
| 2026.04.30 | ₩33,483 | ₩33,951 | ₩33,202 | ₩33,897 | +1.24% | 68.7만 |
|---|
| 2026.04.29 | ₩33,603 | ₩34,044 | ₩32,735 | ₩33,095 | -1.51% | 69.4만 |
|---|
| 2026.04.28 | ₩33,042 | ₩33,790 | ₩32,494 | ₩33,737 | +2.10% | 54.5만 |
|---|
| 2026.04.27 | ₩32,120 | ₩32,948 | ₩32,067 | ₩32,922 | +2.50% | 49.7만 |
|---|
| 2026.04.24 | ₩32,735 | ₩33,483 | ₩31,733 | ₩32,160 | -1.76% | 66.3만 |
|---|
| 2026.04.23 | ₩33,042 | ₩33,256 | ₩32,321 | ₩32,748 | -0.89% | 72.1만 |
|---|
| 2026.04.22 | ₩34,712 | ₩35,006 | ₩32,975 | ₩33,029 | -4.85% | 70.1만 |
|---|
| 2026.04.21 | ₩34,993 | ₩35,420 | ₩34,258 | ₩34,472 | -1.49% | 93.3만 |
|---|
| 2026.04.20 | ₩33,523 | ₩35,193 | ₩33,162 | ₩35,166 | +4.90% | 137.3만 |
|---|
| 2026.04.17 | ₩33,242 | ₩33,897 | ₩32,895 | ₩33,657 | +1.25% | 196.1만 |
|---|
| 2026.04.16 | ₩33,363 | ₩33,750 | ₩32,321 | ₩32,695 | -2.00% | 150.7만 |
|---|
| 2026.04.15 | ₩33,403 | ₩33,630 | ₩32,508 | ₩33,403 | 0.00% | 115.6만 |
|---|
| 2026.04.14 | ₩33,429 | ₩33,710 | ₩33,176 | ₩33,376 | -0.16% | 269.1만 |
|---|
| 2026.04.13 | ₩31,826 | ₩33,443 | ₩31,278 | ₩33,269 | +4.53% | 136.7만 |
|---|
| 2026.04.10 | ₩31,452 | ₩32,307 | ₩31,091 | ₩31,866 | +1.32% | 90.2만 |
|---|
| 2026.04.09 | ₩31,278 | ₩32,187 | ₩31,091 | ₩31,225 | -0.17% | 168.1만 |
|---|
| 2026.04.08 | ₩30,971 | ₩31,746 | ₩30,517 | ₩31,479 | +1.64% | 122.6만 |
|---|
| 2026.04.07 | ₩28,633 | ₩29,862 | ₩28,473 | ₩29,782 | +4.01% | 84.3만 |
|---|
| 2026.04.06 | ₩28,406 | ₩29,141 | ₩28,138 | ₩28,900 | +1.74% | 82만 |
|---|
| 2026.04.02 | ₩28,192 | ₩28,686 | ₩27,671 | ₩28,539 | +1.23% | 125만 |
|---|
| 2026.04.01 | ₩27,591 | ₩28,994 | ₩26,802 | ₩28,673 | +3.92% | 122.1만 |
|---|
| 2026.03.31 | ₩26,522 | ₩27,898 | ₩26,482 | ₩27,711 | +4.48% | 126.5만 |
|---|
| 2026.03.30 | ₩26,348 | ₩26,442 | ₩25,774 | ₩26,054 | -1.12% | 80.6만 |
|---|
| 2026.03.27 | ₩25,987 | ₩26,629 | ₩25,693 | ₩26,094 | +0.41% | 76.4만 |
|---|
| 2026.03.26 | ₩26,629 | ₩27,591 | ₩26,228 | ₩26,241 | -1.46% | 84.1만 |
|---|
| 2026.03.25 | ₩26,442 | ₩26,976 | ₩26,134 | ₩26,883 | +1.67% | 102.3만 |
|---|
| 2026.03.24 | ₩26,081 | ₩26,495 | ₩25,600 | ₩25,934 | -0.56% | 75.4만 |
|---|
| 2026.03.23 | ₩26,295 | ₩27,364 | ₩25,747 | ₩26,468 | +0.66% | 95.3만 |
|---|
| 2026.03.20 | ₩25,974 | ₩26,361 | ₩24,905 | ₩25,840 | -0.51% | 158.5만 |
|---|
| 2026.03.19 | ₩26,482 | ₩27,056 | ₩25,680 | ₩26,027 | -1.72% | 61.1만 |
|---|
| 2026.03.18 | ₩27,056 | ₩27,390 | ₩26,682 | ₩26,682 | -1.38% | 99.2만 |
|---|
| 2026.03.17 | ₩27,257 | ₩27,791 | ₩26,802 | ₩27,337 | +0.29% | 126.1만 |
|---|
| 2026.03.16 | ₩26,682 | ₩27,417 | ₩26,281 | ₩26,949 | +1.00% | 202.8만 |
|---|
| 2026.03.13 | ₩25,653 | ₩26,883 | ₩25,266 | ₩26,388 | +2.86% | 198.1만 |
|---|
| 2026.03.12 | ₩29,020 | ₩29,181 | ₩25,252 | ₩25,466 | -12.25% | 352.7만 |
|---|
| 2026.03.11 | ₩28,553 | ₩29,114 | ₩28,299 | ₩28,860 | +1.08% | 65만 |
|---|
| 2026.03.10 | ₩28,219 | ₩29,247 | ₩28,072 | ₩28,633 | +1.47% | 43.8만 |
|---|
| 2026.03.09 | ₩27,190 | ₩28,673 | ₩26,535 | ₩28,553 | +5.01% | 62.9만 |
|---|
| 2026.03.06 | ₩28,192 | ₩28,192 | ₩27,350 | ₩27,738 | -1.61% | 48.3만 |
|---|
| 2026.03.05 | ₩29,020 | ₩29,809 | ₩27,925 | ₩28,526 | -1.70% | 70.4만 |
|---|
| 2026.03.04 | ₩29,862 | ₩30,156 | ₩28,700 | ₩29,435 | -1.43% | 29.7만 |
|---|
| 2026.03.03 | ₩29,207 | ₩29,648 | ₩28,539 | ₩29,475 | +0.91% | 37만 |
|---|
| 2026.03.02 | ₩29,181 | ₩30,303 | ₩29,060 | ₩30,009 | +2.84% | 38.3만 |
|---|
| 2026.02.27 | ₩30,103 | ₩30,276 | ₩29,381 | ₩29,969 | -0.44% | 128만 |
|---|
| 2026.02.26 | ₩30,129 | ₩30,463 | ₩29,835 | ₩30,397 | +0.89% | 26.9만 |
|---|
| 2026.02.25 | ₩30,998 | ₩30,998 | ₩29,849 | ₩30,022 | -3.15% | 45.2만 |
|---|
| 2026.02.24 | ₩30,437 | ₩30,984 | ₩30,383 | ₩30,878 | +1.45% | 32.5만 |
|---|
| 2026.02.23 | ₩31,532 | ₩31,799 | ₩30,116 | ₩30,650 | -2.80% | 28.1만 |
|---|
| 2026.02.20 | ₩31,973 | ₩32,441 | ₩31,492 | ₩31,599 | -1.17% | 36.4만 |
|---|
| 2026.02.19 | ₩31,505 | ₩32,133 | ₩30,851 | ₩32,000 | +1.57% | 32.7만 |
|---|
| 2026.02.18 | ₩31,078 | ₩32,160 | ₩31,078 | ₩31,840 | +2.45% | 51.9만 |
|---|
| 2026.02.17 | ₩31,519 | ₩32,227 | ₩30,650 | ₩31,185 | -1.06% | 38.6만 |
|---|
| 2026.02.13 | ₩31,666 | ₩31,986 | ₩30,998 | ₩31,238 | -1.35% | 48.4만 |
|---|
| 2026.02.12 | ₩32,174 | ₩33,550 | ₩31,091 | ₩31,318 | -2.66% | 52.6만 |
|---|
| 2026.02.11 | ₩32,614 | ₩32,614 | ₩31,893 | ₩32,267 | -1.07% | 37.5만 |
|---|
| 2026.02.10 | ₩31,586 | ₩32,695 | ₩31,399 | ₩32,240 | +2.07% | 64.3만 |
|---|
| 2026.02.09 | ₩32,040 | ₩32,334 | ₩31,746 | ₩31,906 | -0.42% | 37.8만 |
|---|
| 2026.02.06 | ₩30,664 | ₩32,200 | ₩30,209 | ₩32,093 | +4.66% | 89.5만 |
|---|
| 2026.02.05 | ₩30,543 | ₩30,931 | ₩29,996 | ₩30,209 | -1.09% | 67.4만 |
|---|
| 2026.02.04 | ₩30,744 | ₩30,944 | ₩30,196 | ₩30,503 | -0.78% | 50.8만 |
|---|
| 2026.02.03 | ₩30,143 | ₩30,650 | ₩29,688 | ₩30,356 | +0.71% | 52.4만 |
|---|
| 2026.02.02 | ₩29,448 | ₩30,303 | ₩28,860 | ₩29,996 | +1.86% | 57.3만 |
|---|
| 2026.01.30 | ₩28,967 | ₩29,555 | ₩28,954 | ₩29,501 | +1.85% | 93.5만 |
|---|
| 2026.01.29 | ₩28,954 | ₩29,381 | ₩28,366 | ₩29,141 | +0.65% | 98.8만 |
|---|
| 2026.01.28 | ₩29,127 | ₩29,408 | ₩28,646 | ₩28,780 | -1.19% | 56만 |
|---|
| 2026.01.27 | ₩29,435 | ₩29,969 | ₩29,020 | ₩29,207 | -0.77% | 38.6만 |
|---|
| 2026.01.26 | ₩29,087 | ₩29,622 | ₩28,660 | ₩29,435 | +1.19% | 69.5만 |
|---|
| 2026.01.23 | ₩29,421 | ₩29,568 | ₩28,686 | ₩28,940 | -1.63% | 59.2만 |
|---|
| 2026.01.22 | ₩29,060 | ₩29,889 | ₩28,887 | ₩29,301 | +0.83% | 188.1만 |
|---|
| 2026.01.21 | ₩29,394 | ₩29,982 | ₩28,165 | ₩28,887 | -1.73% | 285.2만 |
|---|
| 2026.01.20 | ₩29,207 | ₩29,328 | ₩28,486 | ₩29,261 | +0.18% | 96.6만 |
|---|
| 2026.01.16 | ₩29,568 | ₩30,290 | ₩29,261 | ₩29,809 | +0.81% | 84.2만 |
|---|
| 2026.01.15 | ₩29,247 | ₩29,769 | ₩28,700 | ₩29,688 | +1.51% | 64.8만 |
|---|
| 2026.01.14 | ₩28,780 | ₩29,475 | ₩28,499 | ₩29,207 | +1.49% | 136.5만 |
|---|
| 2026.01.13 | ₩29,341 | ₩29,541 | ₩28,486 | ₩28,579 | -2.60% | 84.5만 |
|---|
| 2026.01.12 | ₩28,566 | ₩29,194 | ₩28,072 | ₩28,967 | +1.40% | 132.7만 |
|---|
| 2026.01.09 | ₩29,528 | ₩29,916 | ₩28,432 | ₩28,459 | -3.62% | 101.5만 |
|---|
| 2026.01.08 | ₩27,764 | ₩29,475 | ₩27,764 | ₩29,181 | +5.10% | 73.8만 |
|---|
| 2026.01.07 | ₩29,501 | ₩29,942 | ₩27,150 | ₩27,898 | -5.43% | 230.8만 |
|---|
| 2026.01.06 | ₩28,593 | ₩29,408 | ₩27,938 | ₩29,261 | +2.34% | 197.4만 |
|---|
| 2026.01.05 | ₩28,419 | ₩29,328 | ₩28,058 | ₩28,793 | +1.32% | 107.7만 |
|---|
| 2026.01.02 | ₩26,856 | ₩28,873 | ₩26,856 | ₩28,579 | +6.42% | 127.7만 |
|---|
| 2025.12.31 | ₩28,165 | ₩28,299 | ₩27,083 | ₩27,190 | -3.46% | 120.1만 |
|---|
| 2025.12.30 | ₩28,646 | ₩29,274 | ₩27,911 | ₩28,138 | -1.77% | 174.8만 |
|---|
| 2025.12.29 | ₩28,432 | ₩29,047 | ₩28,406 | ₩28,726 | +1.03% | 109.5만 |
|---|
| 2025.12.26 | ₩28,740 | ₩29,394 | ₩28,285 | ₩28,526 | -0.74% | 89.1만 |
|---|
| 2025.12.24 | ₩28,219 | ₩28,940 | ₩28,205 | ₩28,807 | +2.08% | 36만 |
|---|
| 2025.12.23 | ₩28,459 | ₩29,501 | ₩28,032 | ₩28,379 | -0.28% | 95.6만 |
|---|
| 2025.12.22 | ₩27,657 | ₩29,394 | ₩27,390 | ₩28,873 | +4.40% | 131.8만 |
|---|
| 2025.12.19 | ₩28,058 | ₩28,432 | ₩26,869 | ₩27,310 | -2.67% | 950.2만 |
|---|
| 2025.12.18 | ₩28,740 | ₩29,181 | ₩27,818 | ₩28,032 | -2.46% | 101.6만 |
|---|
| 2025.12.17 | ₩28,045 | ₩29,074 | ₩28,045 | ₩28,820 | +2.76% | 90.9만 |
|---|
| 2025.12.16 | ₩28,820 | ₩28,820 | ₩27,951 | ₩28,446 | -1.30% | 124.9만 |
|---|
| 2025.12.15 | ₩29,849 | ₩30,076 | ₩28,566 | ₩28,753 | -3.67% | 68.3만 |
|---|
| 2025.12.12 | ₩29,916 | ₩30,316 | ₩29,435 | ₩29,755 | -0.54% | 68.2만 |
|---|
| 2025.12.11 | ₩28,994 | ₩30,129 | ₩28,994 | ₩29,956 | +3.32% | 60.2만 |
|---|
| 2025.12.10 | ₩29,288 | ₩30,183 | ₩29,047 | ₩29,728 | +1.51% | 75.2만 |
|---|
| 2025.12.09 | ₩28,726 | ₩29,408 | ₩28,219 | ₩29,394 | +2.33% | 91.1만 |
|---|
| 2025.12.08 | ₩29,902 | ₩30,116 | ₩28,967 | ₩28,967 | -3.13% | 103.1만 |
|---|
| 2025.12.05 | ₩30,196 | ₩30,677 | ₩28,860 | ₩29,622 | -1.90% | 120.6만 |
|---|
| 2025.12.04 | ₩29,969 | ₩30,597 | ₩29,394 | ₩30,183 | +0.71% | 431.9만 |
|---|
| 2025.12.03 | ₩30,664 | ₩30,717 | ₩29,555 | ₩30,049 | -2.00% | 238.2만 |
|---|
| 2025.12.02 | ₩31,065 | ₩31,065 | ₩29,875 | ₩30,397 | -2.15% | 363.7만 |
|---|
| 2025.12.01 | ₩31,679 | ₩32,027 | ₩30,330 | ₩30,704 | -3.08% | 42.9만 |
|---|
| 2025.11.28 | ₩31,225 | ₩32,214 | ₩30,062 | ₩31,759 | +1.71% | 27.3만 |
|---|
| 2025.11.26 | ₩32,374 | ₩32,601 | ₩31,345 | ₩31,612 | -2.35% | 57만 |
|---|
| 2025.11.25 | ₩31,733 | ₩32,655 | ₩31,693 | ₩32,067 | +1.05% | 49.3만 |
|---|
| 2025.11.24 | ₩31,479 | ₩32,454 | ₩31,292 | ₩31,559 | +0.25% | 47만 |
|---|
| 2025.11.21 | ₩30,570 | ₩33,697 | ₩30,209 | ₩31,212 | +2.10% | 63.3만 |
|---|
| 2025.11.20 | ₩31,265 | ₩32,160 | ₩30,196 | ₩30,570 | -2.22% | 42.3만 |
|---|
| 2025.11.19 | ₩31,786 | ₩32,187 | ₩30,931 | ₩31,212 | -1.81% | 50.1만 |
|---|
| 2025.11.18 | ₩32,067 | ₩33,069 | ₩31,746 | ₩31,746 | -1.00% | 32.4만 |
|---|
| 2025.11.17 | ₩34,739 | ₩34,739 | ₩31,973 | ₩32,307 | -7.00% | 67.1만 |
|---|
| 2025.11.14 | ₩33,429 | ₩34,872 | ₩33,403 | ₩34,766 | +4.00% | 52.8만 |
|---|
| 2025.11.13 | ₩36,716 | ₩36,716 | ₩33,884 | ₩33,924 | -7.61% | 36.9만 |
|---|
| 2025.11.12 | ₩36,035 | ₩36,556 | ₩35,447 | ₩35,674 | -1.00% | 45.4만 |
|---|
| 2025.11.11 | ₩35,781 | ₩36,382 | ₩35,313 | ₩35,514 | -0.75% | 22.3만 |
|---|
| 2025.11.10 | ₩35,420 | ₩36,075 | ₩35,260 | ₩35,728 | +0.87% | 35.7만 |
|---|
| 2025.11.07 | ₩34,939 | ₩35,447 | ₩34,659 | ₩35,273 | +0.96% | 25만 |
|---|
| 2025.11.06 | ₩35,741 | ₩35,821 | ₩34,832 | ₩35,260 | -1.35% | 26.4만 |
|---|
| 2025.11.05 | ₩35,420 | ₩36,516 | ₩34,886 | ₩35,741 | +0.91% | 36.1만 |
|---|
| 2025.11.04 | ₩35,634 | ₩36,048 | ₩34,752 | ₩35,687 | +0.15% | 50.4만 |
|---|
| 2025.11.03 | ₩35,407 | ₩35,941 | ₩34,725 | ₩35,861 | +1.28% | 50.5만 |
|---|
| 2025.10.31 | ₩35,380 | ₩35,514 | ₩34,405 | ₩35,407 | +0.08% | 66.9만 |
|---|
| 2025.10.30 | ₩34,685 | ₩35,647 | ₩34,685 | ₩35,140 | +1.31% | 27.8만 |
|---|
| 2025.10.29 | ₩36,062 | ₩36,075 | ₩34,872 | ₩35,086 | -2.70% | 31.9만 |
|---|
| 2025.10.28 | ₩34,739 | ₩36,062 | ₩34,098 | ₩35,981 | +3.58% | 48.7만 |
|---|
| 2025.10.27 | ₩35,233 | ₩35,728 | ₩35,006 | ₩35,166 | -0.19% | 57.8만 |
|---|
| 2025.10.24 | ₩34,899 | ₩35,915 | ₩34,739 | ₩35,420 | +1.49% | 68.4만 |
|---|
| 2025.10.23 | ₩35,554 | ₩35,821 | ₩34,512 | ₩34,806 | -2.10% | 58.6만 |
|---|
| 2025.10.22 | ₩33,817 | ₩35,861 | ₩33,617 | ₩35,581 | +5.22% | 103.7만 |
|---|
| 2025.10.21 | ₩33,229 | ₩34,418 | ₩32,174 | ₩34,271 | +3.14% | 103.9만 |
|---|
| 2025.10.20 | ₩32,401 | ₩33,576 | ₩32,307 | ₩33,470 | +3.30% | 80.2만 |
|---|
| 2025.10.17 | ₩32,761 | ₩34,138 | ₩32,614 | ₩32,948 | +0.57% | 134.6만 |
|---|
| 2025.10.16 | ₩33,777 | ₩34,766 | ₩33,590 | ₩33,657 | -0.36% | 99.3만 |
|---|
| 2025.10.15 | ₩34,579 | ₩34,739 | ₩33,523 | ₩34,204 | -1.08% | 489.2만 |
|---|
| 2025.10.14 | ₩33,657 | ₩35,166 | ₩32,735 | ₩34,579 | +2.74% | 312만 |
|---|
| 2025.10.13 | ₩33,095 | ₩34,365 | ₩32,067 | ₩33,937 | +2.54% | 218.8만 |
|---|
| 2025.10.10 | ₩32,387 | ₩33,844 | ₩32,321 | ₩33,389 | +3.09% | 204.4만 |
|---|