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 | ₩28,385 | ₩29,239 | ₩28,104 | ₩28,385 | 0.00% | 164.9만 |
| 2026.10.08 | ₩27,984 | ₩28,571 | ₩27,797 | ₩28,345 | +1.29% | 132.1만 |
| 2026.10.07 | ₩28,545 | ₩28,651 | ₩27,651 | ₩28,158 | -1.36% | 68.4만 |
| 2026.10.06 | ₩28,638 | ₩28,932 | ₩28,465 | ₩28,812 | +0.61% | 81.3만 |
| 2026.10.05 | ₩28,091 | ₩28,852 | ₩27,544 | ₩28,438 | +1.24% | 158.2만 |
| 2026.10.02 | ₩28,758 | ₩29,519 | ₩28,358 | ₩28,425 | -1.16% | 148.9만 |
| 2026.10.01 | ₩28,318 | ₩28,732 | ₩27,717 | ₩28,331 | +0.05% | 165.7만 |
| 2026.09.30 | ₩29,012 | ₩29,145 | ₩28,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,425 |
| -2.02% |
| 103.4만 |
| 2026.09.29 | ₩29,305 | ₩29,466 | ₩28,812 | ₩28,998 | -1.05% | 124.9만 |
|---|
| 2026.09.28 | ₩29,039 | ₩29,239 | ₩28,558 | ₩29,185 | +0.51% | 127.2만 |
|---|
| 2026.09.25 | ₩28,558 | ₩29,239 | ₩28,558 | ₩29,172 | +2.15% | 151.5만 |
|---|
| 2026.09.24 | ₩27,731 | ₩28,598 | ₩27,651 | ₩28,518 | +2.84% | 131.9만 |
|---|
| 2026.09.23 | ₩28,585 | ₩28,878 | ₩28,118 | ₩28,118 | -1.63% | 82.1만 |
|---|
| 2026.09.22 | ₩29,426 | ₩29,666 | ₩28,651 | ₩28,812 | -2.09% | 81.9만 |
|---|
| 2026.09.21 | ₩29,092 | ₩29,319 | ₩28,545 | ₩28,905 | -0.64% | 78.8만 |
|---|
| 2026.09.18 | ₩28,878 | ₩28,905 | ₩28,411 | ₩28,798 | -0.28% | 131.1만 |
|---|
| 2026.09.17 | ₩29,385 | ₩29,385 | ₩28,638 | ₩28,678 | -2.41% | 110.1만 |
|---|
| 2026.09.16 | ₩28,411 | ₩29,199 | ₩28,305 | ₩28,758 | +1.22% | 104.2만 |
|---|
| 2026.09.15 | ₩28,505 | ₩28,585 | ₩27,824 | ₩28,158 | -1.22% | 100.3만 |
|---|
| 2026.09.14 | ₩28,331 | ₩28,398 | ₩28,051 | ₩28,385 | +0.19% | 89.3만 |
|---|
| 2026.09.11 | ₩28,692 | ₩29,079 | ₩28,264 | ₩28,838 | +0.51% | 117.4만 |
|---|
| 2026.09.10 | ₩28,718 | ₩28,918 | ₩27,944 | ₩28,211 | -1.77% | 80.6만 |
|---|
| 2026.09.09 | ₩29,359 | ₩29,666 | ₩28,878 | ₩29,025 | -1.14% | 75.1만 |
|---|
| 2026.09.08 | ₩30,240 | ₩30,306 | ₩29,359 | ₩29,666 | -1.90% | 74.9만 |
|---|
| 2026.09.04 | ₩30,333 | ₩30,546 | ₩29,906 | ₩30,333 | 0.00% | 53.7만 |
|---|
| 2026.09.03 | ₩30,333 | ₩30,333 | ₩29,492 | ₩30,266 | -0.22% | 90.9만 |
|---|
| 2026.09.02 | ₩29,999 | ₩30,613 | ₩29,439 | ₩29,946 | -0.18% | 92.2만 |
|---|
| 2026.09.01 | ₩30,346 | ₩31,187 | ₩29,506 | ₩29,706 | -2.11% | 122.3만 |
|---|
| 2026.08.31 | ₩30,773 | ₩30,920 | ₩30,093 | ₩30,573 | -0.65% | 120.4만 |
|---|
| 2026.08.28 | ₩31,054 | ₩31,347 | ₩30,733 | ₩31,000 | -0.17% | 96.5만 |
|---|
| 2026.08.27 | ₩31,868 | ₩31,974 | ₩31,014 | ₩31,014 | -2.68% | 92.2만 |
|---|
| 2026.08.26 | ₩32,028 | ₩32,228 | ₩31,494 | ₩31,974 | -0.17% | 232.8만 |
|---|
| 2026.08.25 | ₩32,241 | ₩32,241 | ₩31,227 | ₩31,828 | -1.28% | 175.5만 |
|---|
| 2026.08.24 | ₩31,574 | ₩32,161 | ₩31,361 | ₩31,814 | +0.76% | 489.9만 |
|---|
| 2026.08.21 | ₩31,134 | ₩31,667 | ₩31,027 | ₩31,320 | +0.60% | 255.7만 |
|---|
| 2026.08.20 | ₩31,654 | ₩31,681 | ₩30,466 | ₩30,933 | -2.28% | 371.5만 |
|---|
| 2026.08.19 | ₩32,762 | ₩32,895 | ₩31,334 | ₩31,948 | -2.48% | 1159.7만 |
|---|
| 2026.08.18 | ₩32,735 | ₩32,775 | ₩31,881 | ₩32,028 | -2.16% | 310.1만 |
|---|
| 2026.08.17 | ₩32,161 | ₩33,429 | ₩31,801 | ₩33,082 | +2.86% | 117.2만 |
|---|
| 2026.08.14 | ₩34,710 | ₩34,710 | ₩32,855 | ₩33,989 | -2.08% | 94.4만 |
|---|
| 2026.08.13 | ₩37,312 | ₩37,312 | ₩34,029 | ₩34,376 | -7.87% | 66.8만 |
|---|
| 2026.08.12 | ₩35,364 | ₩36,031 | ₩34,336 | ₩34,577 | -2.23% | 62.9만 |
|---|
| 2026.08.11 | ₩35,524 | ₩36,071 | ₩34,723 | ₩35,110 | -1.16% | 32.9만 |
|---|
| 2026.08.10 | ₩36,779 | ₩37,045 | ₩35,204 | ₩35,217 | -4.25% | 46.6만 |
|---|
| 2026.08.07 | ₩36,912 | ₩37,339 | ₩36,685 | ₩37,059 | +0.40% | 40.6만 |
|---|
| 2026.08.06 | ₩37,366 | ₩37,579 | ₩36,712 | ₩36,752 | -1.64% | 26.4만 |
|---|
| 2026.08.05 | ₩37,219 | ₩37,673 | ₩37,126 | ₩37,379 | +0.43% | 52.4만 |
|---|
| 2026.08.04 | ₩36,005 | ₩37,579 | ₩35,564 | ₩37,259 | +3.48% | 78.3만 |
|---|
| 2026.08.03 | ₩35,604 | ₩36,125 | ₩34,884 | ₩35,471 | -0.37% | 33.9만 |
|---|
| 2026.07.31 | ₩35,391 | ₩35,578 | ₩34,710 | ₩35,191 | -0.57% | 70.7만 |
|---|
| 2026.07.30 | ₩35,084 | ₩35,818 | ₩34,216 | ₩34,990 | -0.27% | 54.4만 |
|---|
| 2026.07.29 | ₩35,591 | ₩35,644 | ₩33,803 | ₩34,657 | -2.62% | 99만 |
|---|
| 2026.07.28 | ₩34,803 | ₩36,125 | ₩34,790 | ₩35,884 | +3.11% | 76.6만 |
|---|
| 2026.07.27 | ₩34,510 | ₩34,924 | ₩34,150 | ₩34,844 | +0.97% | 39만 |
|---|
| 2026.07.24 | ₩33,923 | ₩34,430 | ₩33,282 | ₩34,230 | +0.90% | 42.2만 |
|---|
| 2026.07.23 | ₩32,215 | ₩33,616 | ₩32,215 | ₩33,589 | +4.27% | 56.4만 |
|---|
| 2026.07.22 | ₩32,602 | ₩33,416 | ₩32,602 | ₩32,722 | +0.37% | 41만 |
|---|
| 2026.07.21 | ₩32,815 | ₩33,376 | ₩32,201 | ₩32,842 | +0.08% | 42.2만 |
|---|
| 2026.07.20 | ₩34,029 | ₩34,243 | ₩32,508 | ₩32,748 | -3.76% | 57.6만 |
|---|
| 2026.07.17 | ₩33,843 | ₩34,697 | ₩33,576 | ₩34,029 | +0.55% | 47.5만 |
|---|
| 2026.07.16 | ₩33,576 | ₩34,497 | ₩33,402 | ₩34,443 | +2.58% | 93.7만 |
|---|
| 2026.07.15 | ₩34,403 | ₩34,790 | ₩33,496 | ₩33,789 | -1.78% | 77.7만 |
|---|
| 2026.07.14 | ₩34,937 | ₩35,177 | ₩34,403 | ₩34,483 | -1.30% | 36.1만 |
|---|
| 2026.07.13 | ₩35,084 | ₩35,297 | ₩34,270 | ₩34,510 | -1.64% | 27.9만 |
|---|
| 2026.07.10 | ₩34,243 | ₩35,337 | ₩34,243 | ₩35,044 | +2.34% | 27.4만 |
|---|
| 2026.07.09 | ₩34,310 | ₩34,577 | ₩34,083 | ₩34,350 | +0.12% | 23.1만 |
|---|
| 2026.07.08 | ₩34,243 | ₩34,497 | ₩33,429 | ₩33,936 | -0.90% | 59.1만 |
|---|
| 2026.07.07 | ₩34,710 | ₩35,244 | ₩34,256 | ₩34,603 | -0.31% | 68.2만 |
|---|
| 2026.07.06 | ₩34,497 | ₩35,097 | ₩34,243 | ₩34,723 | +0.66% | 35만 |
|---|
| 2026.07.02 | ₩35,164 | ₩35,404 | ₩33,949 | ₩34,510 | -1.86% | 35.9만 |
|---|
| 2026.07.01 | ₩35,257 | ₩35,578 | ₩34,603 | ₩34,817 | -1.25% | 82.7만 |
|---|
| 2026.06.30 | ₩35,417 | ₩35,911 | ₩35,137 | ₩35,391 | -0.08% | 66.9만 |
|---|
| 2026.06.29 | ₩34,910 | ₩35,631 | ₩34,550 | ₩35,084 | +0.50% | 72만 |
|---|
| 2026.06.26 | ₩34,550 | ₩35,404 | ₩34,550 | ₩35,351 | +2.32% | 189.3만 |
|---|
| 2026.06.25 | ₩35,297 | ₩36,191 | ₩34,910 | ₩35,191 | -0.30% | 91.7만 |
|---|
| 2026.06.24 | ₩35,097 | ₩35,844 | ₩34,790 | ₩34,857 | -0.68% | 80.7만 |
|---|
| 2026.06.23 | ₩34,750 | ₩35,618 | ₩34,657 | ₩35,070 | +0.92% | 58.7만 |
|---|
| 2026.06.22 | ₩35,751 | ₩36,218 | ₩35,284 | ₩35,284 | -1.31% | 83.1만 |
|---|
| 2026.06.18 | ₩34,937 | ₩36,071 | ₩34,937 | ₩35,884 | +2.71% | 107만 |
|---|
| 2026.06.17 | ₩34,790 | ₩36,098 | ₩34,657 | ₩34,670 | -0.35% | 75.8만 |
|---|
| 2026.06.16 | ₩34,630 | ₩35,284 | ₩34,497 | ₩34,924 | +0.85% | 57.2만 |
|---|
| 2026.06.15 | ₩34,617 | ₩34,990 | ₩34,043 | ₩34,430 | -0.54% | 49.8만 |
|---|
| 2026.06.12 | ₩34,857 | ₩35,364 | ₩33,909 | ₩33,923 | -2.68% | 40만 |
|---|
| 2026.06.11 | ₩33,843 | ₩34,643 | ₩33,496 | ₩34,483 | +1.89% | 24.2만 |
|---|
| 2026.06.10 | ₩34,870 | ₩35,231 | ₩33,309 | ₩33,496 | -3.94% | 70.5만 |
|---|
| 2026.06.09 | ₩34,497 | ₩35,778 | ₩34,003 | ₩34,897 | +1.16% | 120만 |
|---|
| 2026.06.08 | ₩33,629 | ₩34,430 | ₩33,149 | ₩34,390 | +2.26% | 60.9만 |
|---|
| 2026.06.05 | ₩32,455 | ₩33,469 | ₩32,455 | ₩33,429 | +3.00% | 51.8만 |
|---|
| 2026.06.04 | ₩33,683 | ₩34,070 | ₩32,788 | ₩33,282 | -1.19% | 88.8만 |
|---|
| 2026.06.03 | ₩33,376 | ₩33,736 | ₩32,775 | ₩33,296 | -0.24% | 41.3만 |
|---|
| 2026.06.02 | ₩33,175 | ₩34,203 | ₩33,095 | ₩33,402 | +0.68% | 45만 |
|---|
| 2026.06.01 | ₩33,349 | ₩34,096 | ₩32,361 | ₩33,816 | +1.40% | 62만 |
|---|
| 2026.05.29 | ₩33,963 | ₩34,363 | ₩33,509 | ₩33,696 | -0.79% | 52.2만 |
|---|
| 2026.05.28 | ₩33,616 | ₩34,096 | ₩33,055 | ₩34,083 | +1.39% | 38.4만 |
|---|
| 2026.05.27 | ₩33,683 | ₩34,216 | ₩33,509 | ₩34,029 | +1.03% | 53.9만 |
|---|
| 2026.05.26 | ₩33,229 | ₩34,123 | ₩32,909 | ₩33,336 | +0.32% | 47만 |
|---|
| 2026.05.22 | ₩32,602 | ₩33,402 | ₩31,828 | ₩33,055 | +1.39% | 35.3만 |
|---|
| 2026.05.21 | ₩31,854 | ₩32,415 | ₩31,187 | ₩32,348 | +1.55% | 82.6만 |
|---|
| 2026.05.20 | ₩31,507 | ₩32,215 | ₩31,187 | ₩32,161 | +2.08% | 53.1만 |
|---|
| 2026.05.19 | ₩31,507 | ₩31,614 | ₩30,707 | ₩31,374 | -0.42% | 51.3만 |
|---|
| 2026.05.18 | ₩32,001 | ₩32,148 | ₩31,361 | ₩31,881 | -0.38% | 73.5만 |
|---|
| 2026.05.15 | ₩32,668 | ₩32,722 | ₩31,801 | ₩31,801 | -2.66% | 55.2만 |
|---|
| 2026.05.14 | ₩33,763 | ₩34,256 | ₩32,548 | ₩32,922 | -2.49% | 72.3만 |
|---|
| 2026.05.13 | ₩33,482 | ₩33,869 | ₩32,188 | ₩33,522 | +0.12% | 108.9만 |
|---|
| 2026.05.12 | ₩34,563 | ₩35,271 | ₩32,975 | ₩33,696 | -2.51% | 95.6만 |
|---|
| 2026.05.11 | ₩33,776 | ₩34,537 | ₩33,362 | ₩33,896 | +0.36% | 82.1만 |
|---|
| 2026.05.08 | ₩33,669 | ₩33,976 | ₩33,376 | ₩33,909 | +0.71% | 29.6만 |
|---|
| 2026.05.07 | ₩34,790 | ₩35,150 | ₩33,496 | ₩33,522 | -3.64% | 57.9만 |
|---|
| 2026.05.06 | ₩34,697 | ₩35,271 | ₩34,083 | ₩34,657 | -0.12% | 107.2만 |
|---|
| 2026.05.05 | ₩34,363 | ₩34,563 | ₩33,883 | ₩34,163 | -0.58% | 42.8만 |
|---|
| 2026.05.04 | ₩33,816 | ₩34,683 | ₩33,629 | ₩34,150 | +0.99% | 80.2만 |
|---|
| 2026.05.01 | ₩34,083 | ₩34,390 | ₩33,496 | ₩33,936 | -0.43% | 180.9만 |
|---|
| 2026.04.30 | ₩33,442 | ₩33,909 | ₩33,162 | ₩33,856 | +1.24% | 68.7만 |
|---|
| 2026.04.29 | ₩33,562 | ₩34,003 | ₩32,695 | ₩33,055 | -1.51% | 69.4만 |
|---|
| 2026.04.28 | ₩33,002 | ₩33,749 | ₩32,455 | ₩33,696 | +2.10% | 54.5만 |
|---|
| 2026.04.27 | ₩32,081 | ₩32,909 | ₩32,028 | ₩32,882 | +2.50% | 49.7만 |
|---|
| 2026.04.24 | ₩32,695 | ₩33,442 | ₩31,694 | ₩32,121 | -1.76% | 66.3만 |
|---|
| 2026.04.23 | ₩33,002 | ₩33,215 | ₩32,281 | ₩32,708 | -0.89% | 72.1만 |
|---|
| 2026.04.22 | ₩34,670 | ₩34,964 | ₩32,935 | ₩32,989 | -4.85% | 70.1만 |
|---|
| 2026.04.21 | ₩34,950 | ₩35,377 | ₩34,216 | ₩34,430 | -1.49% | 93.3만 |
|---|
| 2026.04.20 | ₩33,482 | ₩35,150 | ₩33,122 | ₩35,124 | +4.90% | 137.3만 |
|---|
| 2026.04.17 | ₩33,202 | ₩33,856 | ₩32,855 | ₩33,616 | +1.25% | 196.1만 |
|---|
| 2026.04.16 | ₩33,322 | ₩33,709 | ₩32,281 | ₩32,655 | -2.00% | 150.7만 |
|---|
| 2026.04.15 | ₩33,362 | ₩33,589 | ₩32,468 | ₩33,362 | 0.00% | 115.6만 |
|---|
| 2026.04.14 | ₩33,389 | ₩33,669 | ₩33,135 | ₩33,336 | -0.16% | 269.1만 |
|---|
| 2026.04.13 | ₩31,788 | ₩33,402 | ₩31,240 | ₩33,229 | +4.53% | 136.7만 |
|---|
| 2026.04.10 | ₩31,414 | ₩32,268 | ₩31,054 | ₩31,828 | +1.32% | 90.2만 |
|---|
| 2026.04.09 | ₩31,240 | ₩32,148 | ₩31,054 | ₩31,187 | -0.17% | 168.1만 |
|---|
| 2026.04.08 | ₩30,933 | ₩31,707 | ₩30,480 | ₩31,441 | +1.64% | 122.6만 |
|---|
| 2026.04.07 | ₩28,598 | ₩29,826 | ₩28,438 | ₩29,746 | +4.01% | 84.3만 |
|---|
| 2026.04.06 | ₩28,371 | ₩29,105 | ₩28,104 | ₩28,865 | +1.74% | 82만 |
|---|
| 2026.04.02 | ₩28,158 | ₩28,651 | ₩27,637 | ₩28,505 | +1.23% | 125만 |
|---|
| 2026.04.01 | ₩27,557 | ₩28,958 | ₩26,770 | ₩28,638 | +3.92% | 122.1만 |
|---|
| 2026.03.31 | ₩26,490 | ₩27,864 | ₩26,450 | ₩27,677 | +4.48% | 126.5만 |
|---|
| 2026.03.30 | ₩26,316 | ₩26,410 | ₩25,742 | ₩26,023 | -1.12% | 80.6만 |
|---|
| 2026.03.27 | ₩25,956 | ₩26,596 | ₩25,662 | ₩26,063 | +0.41% | 76.4만 |
|---|
| 2026.03.26 | ₩26,596 | ₩27,557 | ₩26,196 | ₩26,209 | -1.46% | 84.1만 |
|---|
| 2026.03.25 | ₩26,410 | ₩26,943 | ₩26,103 | ₩26,850 | +1.67% | 102.3만 |
|---|
| 2026.03.24 | ₩26,049 | ₩26,463 | ₩25,569 | ₩25,902 | -0.56% | 75.4만 |
|---|
| 2026.03.23 | ₩26,263 | ₩27,330 | ₩25,716 | ₩26,436 | +0.66% | 95.3만 |
|---|
| 2026.03.20 | ₩25,942 | ₩26,329 | ₩24,875 | ₩25,809 | -0.51% | 158.5만 |
|---|
| 2026.03.19 | ₩26,450 | ₩27,023 | ₩25,649 | ₩25,996 | -1.72% | 61.1만 |
|---|
| 2026.03.18 | ₩27,023 | ₩27,357 | ₩26,650 | ₩26,650 | -1.38% | 99.2만 |
|---|
| 2026.03.17 | ₩27,224 | ₩27,757 | ₩26,770 | ₩27,304 | +0.29% | 126.1만 |
|---|
| 2026.03.16 | ₩26,650 | ₩27,384 | ₩26,249 | ₩26,917 | +1.00% | 202.8만 |
|---|
| 2026.03.13 | ₩25,622 | ₩26,850 | ₩25,235 | ₩26,356 | +2.86% | 198.1만 |
|---|
| 2026.03.12 | ₩28,985 | ₩29,145 | ₩25,222 | ₩25,435 | -12.25% | 352.7만 |
|---|
| 2026.03.11 | ₩28,518 | ₩29,079 | ₩28,264 | ₩28,825 | +1.08% | 65만 |
|---|
| 2026.03.10 | ₩28,184 | ₩29,212 | ₩28,038 | ₩28,598 | +1.47% | 43.8만 |
|---|
| 2026.03.09 | ₩27,157 | ₩28,638 | ₩26,503 | ₩28,518 | +5.01% | 62.9만 |
|---|
| 2026.03.06 | ₩28,158 | ₩28,158 | ₩27,317 | ₩27,704 | -1.61% | 48.3만 |
|---|
| 2026.03.05 | ₩28,985 | ₩29,772 | ₩27,891 | ₩28,491 | -1.70% | 70.4만 |
|---|
| 2026.03.04 | ₩29,826 | ₩30,119 | ₩28,665 | ₩29,399 | -1.43% | 29.7만 |
|---|
| 2026.03.03 | ₩29,172 | ₩29,612 | ₩28,505 | ₩29,439 | +0.91% | 37만 |
|---|
| 2026.03.02 | ₩29,145 | ₩30,266 | ₩29,025 | ₩29,973 | +2.84% | 38.3만 |
|---|
| 2026.02.27 | ₩30,066 | ₩30,240 | ₩29,345 | ₩29,933 | -0.44% | 128만 |
|---|
| 2026.02.26 | ₩30,093 | ₩30,426 | ₩29,799 | ₩30,360 | +0.89% | 26.9만 |
|---|
| 2026.02.25 | ₩30,960 | ₩30,960 | ₩29,813 | ₩29,986 | -3.15% | 45.2만 |
|---|
| 2026.02.24 | ₩30,400 | ₩30,947 | ₩30,346 | ₩30,840 | +1.45% | 32.5만 |
|---|
| 2026.02.23 | ₩31,494 | ₩31,761 | ₩30,079 | ₩30,613 | -2.80% | 28.1만 |
|---|
| 2026.02.20 | ₩31,934 | ₩32,401 | ₩31,454 | ₩31,561 | -1.17% | 36.4만 |
|---|
| 2026.02.19 | ₩31,467 | ₩32,094 | ₩30,813 | ₩31,961 | +1.57% | 32.7만 |
|---|
| 2026.02.18 | ₩31,040 | ₩32,121 | ₩31,040 | ₩31,801 | +2.45% | 51.9만 |
|---|
| 2026.02.17 | ₩31,481 | ₩32,188 | ₩30,613 | ₩31,147 | -1.06% | 38.6만 |
|---|
| 2026.02.13 | ₩31,627 | ₩31,948 | ₩30,960 | ₩31,200 | -1.35% | 48.4만 |
|---|
| 2026.02.12 | ₩32,135 | ₩33,509 | ₩31,054 | ₩31,280 | -2.66% | 52.6만 |
|---|
| 2026.02.11 | ₩32,575 | ₩32,575 | ₩31,854 | ₩32,228 | -1.07% | 37.5만 |
|---|
| 2026.02.10 | ₩31,547 | ₩32,655 | ₩31,361 | ₩32,201 | +2.07% | 64.3만 |
|---|
| 2026.02.09 | ₩32,001 | ₩32,295 | ₩31,707 | ₩31,868 | -0.42% | 37.8만 |
|---|
| 2026.02.06 | ₩30,627 | ₩32,161 | ₩30,173 | ₩32,054 | +4.66% | 89.5만 |
|---|
| 2026.02.05 | ₩30,506 | ₩30,893 | ₩29,959 | ₩30,173 | -1.09% | 67.4만 |
|---|
| 2026.02.04 | ₩30,707 | ₩30,907 | ₩30,159 | ₩30,466 | -0.78% | 50.8만 |
|---|
| 2026.02.03 | ₩30,106 | ₩30,613 | ₩29,652 | ₩30,320 | +0.71% | 52.4만 |
|---|
| 2026.02.02 | ₩29,412 | ₩30,266 | ₩28,825 | ₩29,959 | +1.86% | 57.3만 |
|---|
| 2026.01.30 | ₩28,932 | ₩29,519 | ₩28,918 | ₩29,466 | +1.85% | 93.5만 |
|---|
| 2026.01.29 | ₩28,918 | ₩29,345 | ₩28,331 | ₩29,105 | +0.65% | 98.8만 |
|---|
| 2026.01.28 | ₩29,092 | ₩29,372 | ₩28,611 | ₩28,745 | -1.19% | 56만 |
|---|
| 2026.01.27 | ₩29,399 | ₩29,933 | ₩28,985 | ₩29,172 | -0.77% | 38.6만 |
|---|
| 2026.01.26 | ₩29,052 | ₩29,586 | ₩28,625 | ₩29,399 | +1.19% | 69.5만 |
|---|
| 2026.01.23 | ₩29,385 | ₩29,532 | ₩28,651 | ₩28,905 | -1.63% | 59.2만 |
|---|
| 2026.01.22 | ₩29,025 | ₩29,853 | ₩28,852 | ₩29,265 | +0.83% | 188.1만 |
|---|
| 2026.01.21 | ₩29,359 | ₩29,946 | ₩28,131 | ₩28,852 | -1.73% | 285.2만 |
|---|
| 2026.01.20 | ₩29,172 | ₩29,292 | ₩28,451 | ₩29,225 | +0.18% | 96.6만 |
|---|
| 2026.01.16 | ₩29,532 | ₩30,253 | ₩29,225 | ₩29,772 | +0.81% | 84.2만 |
|---|
| 2026.01.15 | ₩29,212 | ₩29,732 | ₩28,665 | ₩29,652 | +1.51% | 64.8만 |
|---|
| 2026.01.14 | ₩28,745 | ₩29,439 | ₩28,465 | ₩29,172 | +1.49% | 136.5만 |
|---|
| 2026.01.13 | ₩29,305 | ₩29,506 | ₩28,451 | ₩28,545 | -2.60% | 84.5만 |
|---|
| 2026.01.12 | ₩28,531 | ₩29,159 | ₩28,038 | ₩28,932 | +1.40% | 132.7만 |
|---|
| 2026.01.09 | ₩29,492 | ₩29,879 | ₩28,398 | ₩28,425 | -3.62% | 101.5만 |
|---|
| 2026.01.08 | ₩27,731 | ₩29,439 | ₩27,731 | ₩29,145 | +5.10% | 73.8만 |
|---|
| 2026.01.07 | ₩29,466 | ₩29,906 | ₩27,117 | ₩27,864 | -5.43% | 230.8만 |
|---|
| 2026.01.06 | ₩28,558 | ₩29,372 | ₩27,904 | ₩29,225 | +2.34% | 197.4만 |
|---|
| 2026.01.05 | ₩28,385 | ₩29,292 | ₩28,024 | ₩28,758 | +1.32% | 107.7만 |
|---|
| 2026.01.02 | ₩26,823 | ₩28,838 | ₩26,823 | ₩28,545 | +6.42% | 127.7만 |
|---|
| 2025.12.31 | ₩28,131 | ₩28,264 | ₩27,050 | ₩27,157 | -3.46% | 120.1만 |
|---|
| 2025.12.30 | ₩28,611 | ₩29,239 | ₩27,877 | ₩28,104 | -1.77% | 174.8만 |
|---|
| 2025.12.29 | ₩28,398 | ₩29,012 | ₩28,371 | ₩28,692 | +1.03% | 109.5만 |
|---|
| 2025.12.26 | ₩28,705 | ₩29,359 | ₩28,251 | ₩28,491 | -0.74% | 89.1만 |
|---|
| 2025.12.24 | ₩28,184 | ₩28,905 | ₩28,171 | ₩28,772 | +2.08% | 36만 |
|---|
| 2025.12.23 | ₩28,425 | ₩29,466 | ₩27,998 | ₩28,345 | -0.28% | 95.6만 |
|---|
| 2025.12.22 | ₩27,624 | ₩29,359 | ₩27,357 | ₩28,838 | +4.40% | 131.8만 |
|---|
| 2025.12.19 | ₩28,024 | ₩28,398 | ₩26,837 | ₩27,277 | -2.67% | 950.2만 |
|---|
| 2025.12.18 | ₩28,705 | ₩29,145 | ₩27,784 | ₩27,998 | -2.46% | 101.6만 |
|---|
| 2025.12.17 | ₩28,011 | ₩29,039 | ₩28,011 | ₩28,785 | +2.76% | 90.9만 |
|---|
| 2025.12.16 | ₩28,785 | ₩28,785 | ₩27,918 | ₩28,411 | -1.30% | 124.9만 |
|---|
| 2025.12.15 | ₩29,813 | ₩30,039 | ₩28,531 | ₩28,718 | -3.67% | 68.3만 |
|---|
| 2025.12.12 | ₩29,879 | ₩30,280 | ₩29,399 | ₩29,719 | -0.54% | 68.2만 |
|---|
| 2025.12.11 | ₩28,958 | ₩30,093 | ₩28,958 | ₩29,919 | +3.32% | 60.2만 |
|---|
| 2025.12.10 | ₩29,252 | ₩30,146 | ₩29,012 | ₩29,692 | +1.51% | 75.2만 |
|---|
| 2025.12.09 | ₩28,692 | ₩29,372 | ₩28,184 | ₩29,359 | +2.33% | 91.1만 |
|---|
| 2025.12.08 | ₩29,866 | ₩30,079 | ₩28,932 | ₩28,932 | -3.13% | 103.1만 |
|---|
| 2025.12.05 | ₩30,159 | ₩30,640 | ₩28,825 | ₩29,586 | -1.90% | 120.6만 |
|---|
| 2025.12.04 | ₩29,933 | ₩30,560 | ₩29,359 | ₩30,146 | +0.71% | 431.9만 |
|---|
| 2025.12.03 | ₩30,627 | ₩30,680 | ₩29,519 | ₩30,013 | -2.00% | 238.2만 |
|---|
| 2025.12.02 | ₩31,027 | ₩31,027 | ₩29,839 | ₩30,360 | -2.15% | 363.7만 |
|---|
| 2025.12.01 | ₩31,641 | ₩31,988 | ₩30,293 | ₩30,667 | -3.08% | 42.9만 |
|---|
| 2025.11.28 | ₩31,187 | ₩32,175 | ₩30,026 | ₩31,721 | +1.71% | 27.3만 |
|---|
| 2025.11.26 | ₩32,335 | ₩32,562 | ₩31,307 | ₩31,574 | -2.35% | 57만 |
|---|
| 2025.11.25 | ₩31,694 | ₩32,615 | ₩31,654 | ₩32,028 | +1.05% | 49.3만 |
|---|
| 2025.11.24 | ₩31,441 | ₩32,415 | ₩31,254 | ₩31,521 | +0.25% | 47만 |
|---|
| 2025.11.21 | ₩30,533 | ₩33,656 | ₩30,173 | ₩31,174 | +2.10% | 63.3만 |
|---|
| 2025.11.20 | ₩31,227 | ₩32,121 | ₩30,159 | ₩30,533 | -2.22% | 42.3만 |
|---|
| 2025.11.19 | ₩31,748 | ₩32,148 | ₩30,893 | ₩31,174 | -1.81% | 50.1만 |
|---|
| 2025.11.18 | ₩32,028 | ₩33,029 | ₩31,707 | ₩31,707 | -1.00% | 32.4만 |
|---|
| 2025.11.17 | ₩34,697 | ₩34,697 | ₩31,934 | ₩32,268 | -7.00% | 67.1만 |
|---|
| 2025.11.14 | ₩33,389 | ₩34,830 | ₩33,362 | ₩34,723 | +4.00% | 52.8만 |
|---|
| 2025.11.13 | ₩36,672 | ₩36,672 | ₩33,843 | ₩33,883 | -7.61% | 36.9만 |
|---|
| 2025.11.12 | ₩35,991 | ₩36,512 | ₩35,404 | ₩35,631 | -1.00% | 45.4만 |
|---|
| 2025.11.11 | ₩35,738 | ₩36,338 | ₩35,271 | ₩35,471 | -0.75% | 22.3만 |
|---|
| 2025.11.10 | ₩35,377 | ₩36,031 | ₩35,217 | ₩35,684 | +0.87% | 35.7만 |
|---|
| 2025.11.07 | ₩34,897 | ₩35,404 | ₩34,617 | ₩35,231 | +0.96% | 25만 |
|---|
| 2025.11.06 | ₩35,698 | ₩35,778 | ₩34,790 | ₩35,217 | -1.35% | 26.4만 |
|---|
| 2025.11.05 | ₩35,377 | ₩36,472 | ₩34,844 | ₩35,698 | +0.91% | 36.1만 |
|---|
| 2025.11.04 | ₩35,591 | ₩36,005 | ₩34,710 | ₩35,644 | +0.15% | 50.4만 |
|---|
| 2025.11.03 | ₩35,364 | ₩35,898 | ₩34,683 | ₩35,818 | +1.28% | 50.5만 |
|---|
| 2025.10.31 | ₩35,337 | ₩35,471 | ₩34,363 | ₩35,364 | +0.08% | 66.9만 |
|---|
| 2025.10.30 | ₩34,643 | ₩35,604 | ₩34,643 | ₩35,097 | +1.31% | 27.8만 |
|---|
| 2025.10.29 | ₩36,018 | ₩36,031 | ₩34,830 | ₩35,044 | -2.70% | 31.9만 |
|---|
| 2025.10.28 | ₩34,697 | ₩36,018 | ₩34,056 | ₩35,938 | +3.58% | 48.7만 |
|---|
| 2025.10.27 | ₩35,191 | ₩35,684 | ₩34,964 | ₩35,124 | -0.19% | 57.8만 |
|---|
| 2025.10.24 | ₩34,857 | ₩35,871 | ₩34,697 | ₩35,377 | +1.49% | 68.4만 |
|---|
| 2025.10.23 | ₩35,511 | ₩35,778 | ₩34,470 | ₩34,763 | -2.10% | 58.6만 |
|---|
| 2025.10.22 | ₩33,776 | ₩35,818 | ₩33,576 | ₩35,537 | +5.22% | 103.7만 |
|---|
| 2025.10.21 | ₩33,189 | ₩34,376 | ₩32,135 | ₩34,230 | +3.14% | 103.9만 |
|---|
| 2025.10.20 | ₩32,361 | ₩33,536 | ₩32,268 | ₩33,429 | +3.30% | 80.2만 |
|---|
| 2025.10.17 | ₩32,722 | ₩34,096 | ₩32,575 | ₩32,909 | +0.57% | 134.6만 |
|---|
| 2025.10.16 | ₩33,736 | ₩34,723 | ₩33,549 | ₩33,616 | -0.36% | 99.3만 |
|---|
| 2025.10.15 | ₩34,537 | ₩34,697 | ₩33,482 | ₩34,163 | -1.08% | 489.2만 |
|---|
| 2025.10.14 | ₩33,616 | ₩35,124 | ₩32,695 | ₩34,537 | +2.74% | 312만 |
|---|
| 2025.10.13 | ₩33,055 | ₩34,323 | ₩32,028 | ₩33,896 | +2.54% | 218.8만 |
|---|
| 2025.10.10 | ₩32,348 | ₩33,803 | ₩32,281 | ₩33,349 | +3.09% | 204.4만 |
|---|