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 | ₩28,382 | ₩29,236 | ₩28,102 | ₩28,382 | 0.00% | 164.9만 |
| 2026.10.08 | ₩27,982 | ₩28,569 | ₩27,795 | ₩28,342 | +1.29% | 132.1만 |
| 2026.10.07 | ₩28,542 | ₩28,649 | ₩27,648 | ₩28,155 | -1.36% | 68.4만 |
| 2026.10.06 | ₩28,635 | ₩28,929 | ₩28,462 | ₩28,809 | +0.61% | 81.3만 |
| 2026.10.05 | ₩28,088 | ₩28,849 | ₩27,541 | ₩28,435 | +1.24% | 158.2만 |
| 2026.10.02 | ₩28,755 | ₩29,516 | ₩28,355 | ₩28,422 | -1.16% | 148.9만 |
| 2026.10.01 | ₩28,315 | ₩28,729 | ₩27,715 | ₩28,328 | +0.05% | 165.7만 |
| 2026.09.30 | ₩29,009 | ₩29,142 | ₩28,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,422 |
| -2.02% |
| 103.4만 |
| 2026.09.29 | ₩29,303 | ₩29,463 | ₩28,809 | ₩28,996 | -1.05% | 124.9만 |
|---|
| 2026.09.28 | ₩29,036 | ₩29,236 | ₩28,555 | ₩29,182 | +0.51% | 127.2만 |
|---|
| 2026.09.25 | ₩28,555 | ₩29,236 | ₩28,555 | ₩29,169 | +2.15% | 151.5만 |
|---|
| 2026.09.24 | ₩27,728 | ₩28,595 | ₩27,648 | ₩28,515 | +2.84% | 131.9만 |
|---|
| 2026.09.23 | ₩28,582 | ₩28,876 | ₩28,115 | ₩28,115 | -1.63% | 82.1만 |
|---|
| 2026.09.22 | ₩29,423 | ₩29,663 | ₩28,649 | ₩28,809 | -2.09% | 81.9만 |
|---|
| 2026.09.21 | ₩29,089 | ₩29,316 | ₩28,542 | ₩28,902 | -0.64% | 78.8만 |
|---|
| 2026.09.18 | ₩28,876 | ₩28,902 | ₩28,409 | ₩28,795 | -0.28% | 131.1만 |
|---|
| 2026.09.17 | ₩29,383 | ₩29,383 | ₩28,635 | ₩28,675 | -2.41% | 110.1만 |
|---|
| 2026.09.16 | ₩28,409 | ₩29,196 | ₩28,302 | ₩28,755 | +1.22% | 104.2만 |
|---|
| 2026.09.15 | ₩28,502 | ₩28,582 | ₩27,821 | ₩28,155 | -1.22% | 100.3만 |
|---|
| 2026.09.14 | ₩28,328 | ₩28,395 | ₩28,048 | ₩28,382 | +0.19% | 89.3만 |
|---|
| 2026.09.11 | ₩28,689 | ₩29,076 | ₩28,262 | ₩28,836 | +0.51% | 117.4만 |
|---|
| 2026.09.10 | ₩28,715 | ₩28,916 | ₩27,941 | ₩28,208 | -1.77% | 80.6만 |
|---|
| 2026.09.09 | ₩29,356 | ₩29,663 | ₩28,876 | ₩29,022 | -1.14% | 75.1만 |
|---|
| 2026.09.08 | ₩30,237 | ₩30,303 | ₩29,356 | ₩29,663 | -1.90% | 74.9만 |
|---|
| 2026.09.04 | ₩30,330 | ₩30,543 | ₩29,903 | ₩30,330 | 0.00% | 53.7만 |
|---|
| 2026.09.03 | ₩30,330 | ₩30,330 | ₩29,489 | ₩30,263 | -0.22% | 90.9만 |
|---|
| 2026.09.02 | ₩29,996 | ₩30,610 | ₩29,436 | ₩29,943 | -0.18% | 92.2만 |
|---|
| 2026.09.01 | ₩30,343 | ₩31,184 | ₩29,503 | ₩29,703 | -2.11% | 122.3만 |
|---|
| 2026.08.31 | ₩30,770 | ₩30,917 | ₩30,090 | ₩30,570 | -0.65% | 120.4만 |
|---|
| 2026.08.28 | ₩31,051 | ₩31,344 | ₩30,730 | ₩30,997 | -0.17% | 96.5만 |
|---|
| 2026.08.27 | ₩31,865 | ₩31,971 | ₩31,011 | ₩31,011 | -2.68% | 92.2만 |
|---|
| 2026.08.26 | ₩32,025 | ₩32,225 | ₩31,491 | ₩31,971 | -0.17% | 232.8만 |
|---|
| 2026.08.25 | ₩32,238 | ₩32,238 | ₩31,224 | ₩31,824 | -1.28% | 175.5만 |
|---|
| 2026.08.24 | ₩31,571 | ₩32,158 | ₩31,357 | ₩31,811 | +0.76% | 489.9만 |
|---|
| 2026.08.21 | ₩31,131 | ₩31,664 | ₩31,024 | ₩31,317 | +0.60% | 255.7만 |
|---|
| 2026.08.20 | ₩31,651 | ₩31,678 | ₩30,463 | ₩30,930 | -2.28% | 371.5만 |
|---|
| 2026.08.19 | ₩32,759 | ₩32,892 | ₩31,331 | ₩31,945 | -2.48% | 1159.7만 |
|---|
| 2026.08.18 | ₩32,732 | ₩32,772 | ₩31,878 | ₩32,025 | -2.16% | 310.1만 |
|---|
| 2026.08.17 | ₩32,158 | ₩33,426 | ₩31,798 | ₩33,079 | +2.86% | 117.2만 |
|---|
| 2026.08.14 | ₩34,707 | ₩34,707 | ₩32,852 | ₩33,986 | -2.08% | 94.4만 |
|---|
| 2026.08.13 | ₩37,309 | ₩37,309 | ₩34,026 | ₩34,373 | -7.87% | 66.8만 |
|---|
| 2026.08.12 | ₩35,361 | ₩36,028 | ₩34,333 | ₩34,573 | -2.23% | 62.9만 |
|---|
| 2026.08.11 | ₩35,521 | ₩36,068 | ₩34,720 | ₩35,107 | -1.16% | 32.9만 |
|---|
| 2026.08.10 | ₩36,775 | ₩37,042 | ₩35,200 | ₩35,214 | -4.25% | 46.6만 |
|---|
| 2026.08.07 | ₩36,908 | ₩37,335 | ₩36,682 | ₩37,055 | +0.40% | 40.6만 |
|---|
| 2026.08.06 | ₩37,362 | ₩37,576 | ₩36,708 | ₩36,748 | -1.64% | 26.4만 |
|---|
| 2026.08.05 | ₩37,215 | ₩37,669 | ₩37,122 | ₩37,375 | +0.43% | 52.4만 |
|---|
| 2026.08.04 | ₩36,001 | ₩37,576 | ₩35,561 | ₩37,255 | +3.48% | 78.3만 |
|---|
| 2026.08.03 | ₩35,601 | ₩36,121 | ₩34,880 | ₩35,467 | -0.37% | 33.9만 |
|---|
| 2026.07.31 | ₩35,387 | ₩35,574 | ₩34,707 | ₩35,187 | -0.57% | 70.7만 |
|---|
| 2026.07.30 | ₩35,080 | ₩35,814 | ₩34,213 | ₩34,987 | -0.27% | 54.4만 |
|---|
| 2026.07.29 | ₩35,587 | ₩35,641 | ₩33,799 | ₩34,653 | -2.62% | 99만 |
|---|
| 2026.07.28 | ₩34,800 | ₩36,121 | ₩34,787 | ₩35,881 | +3.11% | 76.6만 |
|---|
| 2026.07.27 | ₩34,507 | ₩34,920 | ₩34,146 | ₩34,840 | +0.97% | 39만 |
|---|
| 2026.07.24 | ₩33,919 | ₩34,426 | ₩33,279 | ₩34,226 | +0.90% | 42.2만 |
|---|
| 2026.07.23 | ₩32,211 | ₩33,613 | ₩32,211 | ₩33,586 | +4.27% | 56.4만 |
|---|
| 2026.07.22 | ₩32,598 | ₩33,412 | ₩32,598 | ₩32,719 | +0.37% | 41만 |
|---|
| 2026.07.21 | ₩32,812 | ₩33,372 | ₩32,198 | ₩32,839 | +0.08% | 42.2만 |
|---|
| 2026.07.20 | ₩34,026 | ₩34,240 | ₩32,505 | ₩32,745 | -3.76% | 57.6만 |
|---|
| 2026.07.17 | ₩33,839 | ₩34,693 | ₩33,572 | ₩34,026 | +0.55% | 47.5만 |
|---|
| 2026.07.16 | ₩33,572 | ₩34,493 | ₩33,399 | ₩34,440 | +2.58% | 93.7만 |
|---|
| 2026.07.15 | ₩34,400 | ₩34,787 | ₩33,492 | ₩33,786 | -1.78% | 77.7만 |
|---|
| 2026.07.14 | ₩34,934 | ₩35,174 | ₩34,400 | ₩34,480 | -1.30% | 36.1만 |
|---|
| 2026.07.13 | ₩35,080 | ₩35,294 | ₩34,266 | ₩34,507 | -1.64% | 27.9만 |
|---|
| 2026.07.10 | ₩34,240 | ₩35,334 | ₩34,240 | ₩35,040 | +2.34% | 27.4만 |
|---|
| 2026.07.09 | ₩34,306 | ₩34,573 | ₩34,080 | ₩34,346 | +0.12% | 23.1만 |
|---|
| 2026.07.08 | ₩34,240 | ₩34,493 | ₩33,426 | ₩33,933 | -0.90% | 59.1만 |
|---|
| 2026.07.07 | ₩34,707 | ₩35,240 | ₩34,253 | ₩34,600 | -0.31% | 68.2만 |
|---|
| 2026.07.06 | ₩34,493 | ₩35,094 | ₩34,240 | ₩34,720 | +0.66% | 35만 |
|---|
| 2026.07.02 | ₩35,160 | ₩35,401 | ₩33,946 | ₩34,507 | -1.86% | 35.9만 |
|---|
| 2026.07.01 | ₩35,254 | ₩35,574 | ₩34,600 | ₩34,813 | -1.25% | 82.7만 |
|---|
| 2026.06.30 | ₩35,414 | ₩35,908 | ₩35,134 | ₩35,387 | -0.08% | 66.9만 |
|---|
| 2026.06.29 | ₩34,907 | ₩35,627 | ₩34,547 | ₩35,080 | +0.50% | 72만 |
|---|
| 2026.06.26 | ₩34,547 | ₩35,401 | ₩34,547 | ₩35,347 | +2.32% | 189.3만 |
|---|
| 2026.06.25 | ₩35,294 | ₩36,188 | ₩34,907 | ₩35,187 | -0.30% | 91.7만 |
|---|
| 2026.06.24 | ₩35,094 | ₩35,841 | ₩34,787 | ₩34,853 | -0.68% | 80.7만 |
|---|
| 2026.06.23 | ₩34,747 | ₩35,614 | ₩34,653 | ₩35,067 | +0.92% | 58.7만 |
|---|
| 2026.06.22 | ₩35,748 | ₩36,215 | ₩35,280 | ₩35,280 | -1.31% | 83.1만 |
|---|
| 2026.06.18 | ₩34,934 | ₩36,068 | ₩34,934 | ₩35,881 | +2.71% | 107만 |
|---|
| 2026.06.17 | ₩34,787 | ₩36,094 | ₩34,653 | ₩34,667 | -0.35% | 75.8만 |
|---|
| 2026.06.16 | ₩34,627 | ₩35,280 | ₩34,493 | ₩34,920 | +0.85% | 57.2만 |
|---|
| 2026.06.15 | ₩34,613 | ₩34,987 | ₩34,040 | ₩34,426 | -0.54% | 49.8만 |
|---|
| 2026.06.12 | ₩34,853 | ₩35,361 | ₩33,906 | ₩33,919 | -2.68% | 40만 |
|---|
| 2026.06.11 | ₩33,839 | ₩34,640 | ₩33,492 | ₩34,480 | +1.89% | 24.2만 |
|---|
| 2026.06.10 | ₩34,867 | ₩35,227 | ₩33,306 | ₩33,492 | -3.94% | 70.5만 |
|---|
| 2026.06.09 | ₩34,493 | ₩35,774 | ₩33,999 | ₩34,894 | +1.16% | 120만 |
|---|
| 2026.06.08 | ₩33,626 | ₩34,426 | ₩33,146 | ₩34,386 | +2.26% | 60.9만 |
|---|
| 2026.06.05 | ₩32,452 | ₩33,466 | ₩32,452 | ₩33,426 | +3.00% | 51.8만 |
|---|
| 2026.06.04 | ₩33,679 | ₩34,066 | ₩32,785 | ₩33,279 | -1.19% | 88.8만 |
|---|
| 2026.06.03 | ₩33,372 | ₩33,733 | ₩32,772 | ₩33,292 | -0.24% | 41.3만 |
|---|
| 2026.06.02 | ₩33,172 | ₩34,200 | ₩33,092 | ₩33,399 | +0.68% | 45만 |
|---|
| 2026.06.01 | ₩33,346 | ₩34,093 | ₩32,358 | ₩33,813 | +1.40% | 62만 |
|---|
| 2026.05.29 | ₩33,959 | ₩34,360 | ₩33,506 | ₩33,693 | -0.79% | 52.2만 |
|---|
| 2026.05.28 | ₩33,613 | ₩34,093 | ₩33,052 | ₩34,080 | +1.39% | 38.4만 |
|---|
| 2026.05.27 | ₩33,679 | ₩34,213 | ₩33,506 | ₩34,026 | +1.03% | 53.9만 |
|---|
| 2026.05.26 | ₩33,226 | ₩34,120 | ₩32,905 | ₩33,332 | +0.32% | 47만 |
|---|
| 2026.05.22 | ₩32,598 | ₩33,399 | ₩31,824 | ₩33,052 | +1.39% | 35.3만 |
|---|
| 2026.05.21 | ₩31,851 | ₩32,412 | ₩31,184 | ₩32,345 | +1.55% | 82.6만 |
|---|
| 2026.05.20 | ₩31,504 | ₩32,211 | ₩31,184 | ₩32,158 | +2.08% | 53.1만 |
|---|
| 2026.05.19 | ₩31,504 | ₩31,611 | ₩30,704 | ₩31,371 | -0.42% | 51.3만 |
|---|
| 2026.05.18 | ₩31,998 | ₩32,145 | ₩31,357 | ₩31,878 | -0.38% | 73.5만 |
|---|
| 2026.05.15 | ₩32,665 | ₩32,719 | ₩31,798 | ₩31,798 | -2.66% | 55.2만 |
|---|
| 2026.05.14 | ₩33,759 | ₩34,253 | ₩32,545 | ₩32,919 | -2.49% | 72.3만 |
|---|
| 2026.05.13 | ₩33,479 | ₩33,866 | ₩32,185 | ₩33,519 | +0.12% | 108.9만 |
|---|
| 2026.05.12 | ₩34,560 | ₩35,267 | ₩32,972 | ₩33,693 | -2.51% | 95.6만 |
|---|
| 2026.05.11 | ₩33,773 | ₩34,533 | ₩33,359 | ₩33,893 | +0.36% | 82.1만 |
|---|
| 2026.05.08 | ₩33,666 | ₩33,973 | ₩33,372 | ₩33,906 | +0.71% | 29.6만 |
|---|
| 2026.05.07 | ₩34,787 | ₩35,147 | ₩33,492 | ₩33,519 | -3.64% | 57.9만 |
|---|
| 2026.05.06 | ₩34,693 | ₩35,267 | ₩34,080 | ₩34,653 | -0.12% | 107.2만 |
|---|
| 2026.05.05 | ₩34,360 | ₩34,560 | ₩33,879 | ₩34,160 | -0.58% | 42.8만 |
|---|
| 2026.05.04 | ₩33,813 | ₩34,680 | ₩33,626 | ₩34,146 | +0.99% | 80.2만 |
|---|
| 2026.05.01 | ₩34,080 | ₩34,386 | ₩33,492 | ₩33,933 | -0.43% | 180.9만 |
|---|
| 2026.04.30 | ₩33,439 | ₩33,906 | ₩33,159 | ₩33,853 | +1.24% | 68.7만 |
|---|
| 2026.04.29 | ₩33,559 | ₩33,999 | ₩32,692 | ₩33,052 | -1.51% | 69.4만 |
|---|
| 2026.04.28 | ₩32,999 | ₩33,746 | ₩32,452 | ₩33,693 | +2.10% | 54.5만 |
|---|
| 2026.04.27 | ₩32,078 | ₩32,905 | ₩32,025 | ₩32,879 | +2.50% | 49.7만 |
|---|
| 2026.04.24 | ₩32,692 | ₩33,439 | ₩31,691 | ₩32,118 | -1.76% | 66.3만 |
|---|
| 2026.04.23 | ₩32,999 | ₩33,212 | ₩32,278 | ₩32,705 | -0.89% | 72.1만 |
|---|
| 2026.04.22 | ₩34,667 | ₩34,960 | ₩32,932 | ₩32,985 | -4.85% | 70.1만 |
|---|
| 2026.04.21 | ₩34,947 | ₩35,374 | ₩34,213 | ₩34,426 | -1.49% | 93.3만 |
|---|
| 2026.04.20 | ₩33,479 | ₩35,147 | ₩33,119 | ₩35,120 | +4.90% | 137.3만 |
|---|
| 2026.04.17 | ₩33,199 | ₩33,853 | ₩32,852 | ₩33,613 | +1.25% | 196.1만 |
|---|
| 2026.04.16 | ₩33,319 | ₩33,706 | ₩32,278 | ₩32,652 | -2.00% | 150.7만 |
|---|
| 2026.04.15 | ₩33,359 | ₩33,586 | ₩32,465 | ₩33,359 | 0.00% | 115.6만 |
|---|
| 2026.04.14 | ₩33,386 | ₩33,666 | ₩33,132 | ₩33,332 | -0.16% | 269.1만 |
|---|
| 2026.04.13 | ₩31,784 | ₩33,399 | ₩31,237 | ₩33,226 | +4.53% | 136.7만 |
|---|
| 2026.04.10 | ₩31,411 | ₩32,265 | ₩31,051 | ₩31,824 | +1.32% | 90.2만 |
|---|
| 2026.04.09 | ₩31,237 | ₩32,145 | ₩31,051 | ₩31,184 | -0.17% | 168.1만 |
|---|
| 2026.04.08 | ₩30,930 | ₩31,704 | ₩30,477 | ₩31,438 | +1.64% | 122.6만 |
|---|
| 2026.04.07 | ₩28,595 | ₩29,823 | ₩28,435 | ₩29,743 | +4.01% | 84.3만 |
|---|
| 2026.04.06 | ₩28,368 | ₩29,102 | ₩28,102 | ₩28,862 | +1.74% | 82만 |
|---|
| 2026.04.02 | ₩28,155 | ₩28,649 | ₩27,635 | ₩28,502 | +1.23% | 125만 |
|---|
| 2026.04.01 | ₩27,555 | ₩28,956 | ₩26,767 | ₩28,635 | +3.92% | 122.1만 |
|---|
| 2026.03.31 | ₩26,487 | ₩27,861 | ₩26,447 | ₩27,675 | +4.48% | 126.5만 |
|---|
| 2026.03.30 | ₩26,314 | ₩26,407 | ₩25,740 | ₩26,020 | -1.12% | 80.6만 |
|---|
| 2026.03.27 | ₩25,953 | ₩26,594 | ₩25,660 | ₩26,060 | +0.41% | 76.4만 |
|---|
| 2026.03.26 | ₩26,594 | ₩27,555 | ₩26,193 | ₩26,207 | -1.46% | 84.1만 |
|---|
| 2026.03.25 | ₩26,407 | ₩26,941 | ₩26,100 | ₩26,847 | +1.67% | 102.3만 |
|---|
| 2026.03.24 | ₩26,047 | ₩26,460 | ₩25,566 | ₩25,900 | -0.56% | 75.4만 |
|---|
| 2026.03.23 | ₩26,260 | ₩27,328 | ₩25,713 | ₩26,434 | +0.66% | 95.3만 |
|---|
| 2026.03.20 | ₩25,940 | ₩26,327 | ₩24,872 | ₩25,807 | -0.51% | 158.5만 |
|---|
| 2026.03.19 | ₩26,447 | ₩27,021 | ₩25,646 | ₩25,993 | -1.72% | 61.1만 |
|---|
| 2026.03.18 | ₩27,021 | ₩27,354 | ₩26,647 | ₩26,647 | -1.38% | 99.2만 |
|---|
| 2026.03.17 | ₩27,221 | ₩27,755 | ₩26,767 | ₩27,301 | +0.29% | 126.1만 |
|---|
| 2026.03.16 | ₩26,647 | ₩27,381 | ₩26,247 | ₩26,914 | +1.00% | 202.8만 |
|---|
| 2026.03.13 | ₩25,620 | ₩26,847 | ₩25,233 | ₩26,354 | +2.86% | 198.1만 |
|---|
| 2026.03.12 | ₩28,982 | ₩29,142 | ₩25,219 | ₩25,433 | -12.25% | 352.7만 |
|---|
| 2026.03.11 | ₩28,515 | ₩29,076 | ₩28,262 | ₩28,822 | +1.08% | 65만 |
|---|
| 2026.03.10 | ₩28,182 | ₩29,209 | ₩28,035 | ₩28,595 | +1.47% | 43.8만 |
|---|
| 2026.03.09 | ₩27,154 | ₩28,635 | ₩26,500 | ₩28,515 | +5.01% | 62.9만 |
|---|
| 2026.03.06 | ₩28,155 | ₩28,155 | ₩27,314 | ₩27,701 | -1.61% | 48.3만 |
|---|
| 2026.03.05 | ₩28,982 | ₩29,770 | ₩27,888 | ₩28,489 | -1.70% | 70.4만 |
|---|
| 2026.03.04 | ₩29,823 | ₩30,117 | ₩28,662 | ₩29,396 | -1.43% | 29.7만 |
|---|
| 2026.03.03 | ₩29,169 | ₩29,609 | ₩28,502 | ₩29,436 | +0.91% | 37만 |
|---|
| 2026.03.02 | ₩29,142 | ₩30,263 | ₩29,022 | ₩29,970 | +2.84% | 38.3만 |
|---|
| 2026.02.27 | ₩30,063 | ₩30,237 | ₩29,343 | ₩29,930 | -0.44% | 128만 |
|---|
| 2026.02.26 | ₩30,090 | ₩30,423 | ₩29,796 | ₩30,357 | +0.89% | 26.9만 |
|---|
| 2026.02.25 | ₩30,957 | ₩30,957 | ₩29,810 | ₩29,983 | -3.15% | 45.2만 |
|---|
| 2026.02.24 | ₩30,397 | ₩30,944 | ₩30,343 | ₩30,837 | +1.45% | 32.5만 |
|---|
| 2026.02.23 | ₩31,491 | ₩31,758 | ₩30,076 | ₩30,610 | -2.80% | 28.1만 |
|---|
| 2026.02.20 | ₩31,931 | ₩32,398 | ₩31,451 | ₩31,558 | -1.17% | 36.4만 |
|---|
| 2026.02.19 | ₩31,464 | ₩32,091 | ₩30,810 | ₩31,958 | +1.57% | 32.7만 |
|---|
| 2026.02.18 | ₩31,037 | ₩32,118 | ₩31,037 | ₩31,798 | +2.45% | 51.9만 |
|---|
| 2026.02.17 | ₩31,478 | ₩32,185 | ₩30,610 | ₩31,144 | -1.06% | 38.6만 |
|---|
| 2026.02.13 | ₩31,624 | ₩31,945 | ₩30,957 | ₩31,197 | -1.35% | 48.4만 |
|---|
| 2026.02.12 | ₩32,131 | ₩33,506 | ₩31,051 | ₩31,277 | -2.66% | 52.6만 |
|---|
| 2026.02.11 | ₩32,572 | ₩32,572 | ₩31,851 | ₩32,225 | -1.07% | 37.5만 |
|---|
| 2026.02.10 | ₩31,544 | ₩32,652 | ₩31,357 | ₩32,198 | +2.07% | 64.3만 |
|---|
| 2026.02.09 | ₩31,998 | ₩32,292 | ₩31,704 | ₩31,865 | -0.42% | 37.8만 |
|---|
| 2026.02.06 | ₩30,624 | ₩32,158 | ₩30,170 | ₩32,051 | +4.66% | 89.5만 |
|---|
| 2026.02.05 | ₩30,503 | ₩30,890 | ₩29,956 | ₩30,170 | -1.09% | 67.4만 |
|---|
| 2026.02.04 | ₩30,704 | ₩30,904 | ₩30,157 | ₩30,463 | -0.78% | 50.8만 |
|---|
| 2026.02.03 | ₩30,103 | ₩30,610 | ₩29,649 | ₩30,317 | +0.71% | 52.4만 |
|---|
| 2026.02.02 | ₩29,409 | ₩30,263 | ₩28,822 | ₩29,956 | +1.86% | 57.3만 |
|---|
| 2026.01.30 | ₩28,929 | ₩29,516 | ₩28,916 | ₩29,463 | +1.85% | 93.5만 |
|---|
| 2026.01.29 | ₩28,916 | ₩29,343 | ₩28,328 | ₩29,102 | +0.65% | 98.8만 |
|---|
| 2026.01.28 | ₩29,089 | ₩29,369 | ₩28,609 | ₩28,742 | -1.19% | 56만 |
|---|
| 2026.01.27 | ₩29,396 | ₩29,930 | ₩28,982 | ₩29,169 | -0.77% | 38.6만 |
|---|
| 2026.01.26 | ₩29,049 | ₩29,583 | ₩28,622 | ₩29,396 | +1.19% | 69.5만 |
|---|
| 2026.01.23 | ₩29,383 | ₩29,529 | ₩28,649 | ₩28,902 | -1.63% | 59.2만 |
|---|
| 2026.01.22 | ₩29,022 | ₩29,850 | ₩28,849 | ₩29,263 | +0.83% | 188.1만 |
|---|
| 2026.01.21 | ₩29,356 | ₩29,943 | ₩28,128 | ₩28,849 | -1.73% | 285.2만 |
|---|
| 2026.01.20 | ₩29,169 | ₩29,289 | ₩28,449 | ₩29,222 | +0.18% | 96.6만 |
|---|
| 2026.01.16 | ₩29,529 | ₩30,250 | ₩29,222 | ₩29,770 | +0.81% | 84.2만 |
|---|
| 2026.01.15 | ₩29,209 | ₩29,730 | ₩28,662 | ₩29,649 | +1.51% | 64.8만 |
|---|
| 2026.01.14 | ₩28,742 | ₩29,436 | ₩28,462 | ₩29,169 | +1.49% | 136.5만 |
|---|
| 2026.01.13 | ₩29,303 | ₩29,503 | ₩28,449 | ₩28,542 | -2.60% | 84.5만 |
|---|
| 2026.01.12 | ₩28,529 | ₩29,156 | ₩28,035 | ₩28,929 | +1.40% | 132.7만 |
|---|
| 2026.01.09 | ₩29,489 | ₩29,876 | ₩28,395 | ₩28,422 | -3.62% | 101.5만 |
|---|
| 2026.01.08 | ₩27,728 | ₩29,436 | ₩27,728 | ₩29,142 | +5.10% | 73.8만 |
|---|
| 2026.01.07 | ₩29,463 | ₩29,903 | ₩27,114 | ₩27,861 | -5.43% | 230.8만 |
|---|
| 2026.01.06 | ₩28,555 | ₩29,369 | ₩27,901 | ₩29,222 | +2.34% | 197.4만 |
|---|
| 2026.01.05 | ₩28,382 | ₩29,289 | ₩28,022 | ₩28,755 | +1.32% | 107.7만 |
|---|
| 2026.01.02 | ₩26,821 | ₩28,836 | ₩26,821 | ₩28,542 | +6.42% | 127.7만 |
|---|
| 2025.12.31 | ₩28,128 | ₩28,262 | ₩27,047 | ₩27,154 | -3.46% | 120.1만 |
|---|
| 2025.12.30 | ₩28,609 | ₩29,236 | ₩27,875 | ₩28,102 | -1.77% | 174.8만 |
|---|
| 2025.12.29 | ₩28,395 | ₩29,009 | ₩28,368 | ₩28,689 | +1.03% | 109.5만 |
|---|
| 2025.12.26 | ₩28,702 | ₩29,356 | ₩28,248 | ₩28,489 | -0.74% | 89.1만 |
|---|
| 2025.12.24 | ₩28,182 | ₩28,902 | ₩28,168 | ₩28,769 | +2.08% | 36만 |
|---|
| 2025.12.23 | ₩28,422 | ₩29,463 | ₩27,995 | ₩28,342 | -0.28% | 95.6만 |
|---|
| 2025.12.22 | ₩27,621 | ₩29,356 | ₩27,354 | ₩28,836 | +4.40% | 131.8만 |
|---|
| 2025.12.19 | ₩28,022 | ₩28,395 | ₩26,834 | ₩27,274 | -2.67% | 950.2만 |
|---|
| 2025.12.18 | ₩28,702 | ₩29,142 | ₩27,781 | ₩27,995 | -2.46% | 101.6만 |
|---|
| 2025.12.17 | ₩28,008 | ₩29,036 | ₩28,008 | ₩28,782 | +2.76% | 90.9만 |
|---|
| 2025.12.16 | ₩28,782 | ₩28,782 | ₩27,915 | ₩28,409 | -1.30% | 124.9만 |
|---|
| 2025.12.15 | ₩29,810 | ₩30,036 | ₩28,529 | ₩28,715 | -3.67% | 68.3만 |
|---|
| 2025.12.12 | ₩29,876 | ₩30,277 | ₩29,396 | ₩29,716 | -0.54% | 68.2만 |
|---|
| 2025.12.11 | ₩28,956 | ₩30,090 | ₩28,956 | ₩29,916 | +3.32% | 60.2만 |
|---|
| 2025.12.10 | ₩29,249 | ₩30,143 | ₩29,009 | ₩29,690 | +1.51% | 75.2만 |
|---|
| 2025.12.09 | ₩28,689 | ₩29,369 | ₩28,182 | ₩29,356 | +2.33% | 91.1만 |
|---|
| 2025.12.08 | ₩29,863 | ₩30,076 | ₩28,929 | ₩28,929 | -3.13% | 103.1만 |
|---|
| 2025.12.05 | ₩30,157 | ₩30,637 | ₩28,822 | ₩29,583 | -1.90% | 120.6만 |
|---|
| 2025.12.04 | ₩29,930 | ₩30,557 | ₩29,356 | ₩30,143 | +0.71% | 431.9만 |
|---|
| 2025.12.03 | ₩30,624 | ₩30,677 | ₩29,516 | ₩30,010 | -2.00% | 238.2만 |
|---|
| 2025.12.02 | ₩31,024 | ₩31,024 | ₩29,836 | ₩30,357 | -2.15% | 363.7만 |
|---|
| 2025.12.01 | ₩31,638 | ₩31,985 | ₩30,290 | ₩30,664 | -3.08% | 42.9만 |
|---|
| 2025.11.28 | ₩31,184 | ₩32,171 | ₩30,023 | ₩31,718 | +1.71% | 27.3만 |
|---|
| 2025.11.26 | ₩32,332 | ₩32,558 | ₩31,304 | ₩31,571 | -2.35% | 57만 |
|---|
| 2025.11.25 | ₩31,691 | ₩32,612 | ₩31,651 | ₩32,025 | +1.05% | 49.3만 |
|---|
| 2025.11.24 | ₩31,438 | ₩32,412 | ₩31,251 | ₩31,518 | +0.25% | 47만 |
|---|
| 2025.11.21 | ₩30,530 | ₩33,653 | ₩30,170 | ₩31,171 | +2.10% | 63.3만 |
|---|
| 2025.11.20 | ₩31,224 | ₩32,118 | ₩30,157 | ₩30,530 | -2.22% | 42.3만 |
|---|
| 2025.11.19 | ₩31,744 | ₩32,145 | ₩30,890 | ₩31,171 | -1.81% | 50.1만 |
|---|
| 2025.11.18 | ₩32,025 | ₩33,025 | ₩31,704 | ₩31,704 | -1.00% | 32.4만 |
|---|
| 2025.11.17 | ₩34,693 | ₩34,693 | ₩31,931 | ₩32,265 | -7.00% | 67.1만 |
|---|
| 2025.11.14 | ₩33,386 | ₩34,827 | ₩33,359 | ₩34,720 | +4.00% | 52.8만 |
|---|
| 2025.11.13 | ₩36,668 | ₩36,668 | ₩33,839 | ₩33,879 | -7.61% | 36.9만 |
|---|
| 2025.11.12 | ₩35,988 | ₩36,508 | ₩35,401 | ₩35,627 | -1.00% | 45.4만 |
|---|
| 2025.11.11 | ₩35,734 | ₩36,335 | ₩35,267 | ₩35,467 | -0.75% | 22.3만 |
|---|
| 2025.11.10 | ₩35,374 | ₩36,028 | ₩35,214 | ₩35,681 | +0.87% | 35.7만 |
|---|
| 2025.11.07 | ₩34,894 | ₩35,401 | ₩34,613 | ₩35,227 | +0.96% | 25만 |
|---|
| 2025.11.06 | ₩35,694 | ₩35,774 | ₩34,787 | ₩35,214 | -1.35% | 26.4만 |
|---|
| 2025.11.05 | ₩35,374 | ₩36,468 | ₩34,840 | ₩35,694 | +0.91% | 36.1만 |
|---|
| 2025.11.04 | ₩35,587 | ₩36,001 | ₩34,707 | ₩35,641 | +0.15% | 50.4만 |
|---|
| 2025.11.03 | ₩35,361 | ₩35,894 | ₩34,680 | ₩35,814 | +1.28% | 50.5만 |
|---|
| 2025.10.31 | ₩35,334 | ₩35,467 | ₩34,360 | ₩35,361 | +0.08% | 66.9만 |
|---|
| 2025.10.30 | ₩34,640 | ₩35,601 | ₩34,640 | ₩35,094 | +1.31% | 27.8만 |
|---|
| 2025.10.29 | ₩36,014 | ₩36,028 | ₩34,827 | ₩35,040 | -2.70% | 31.9만 |
|---|
| 2025.10.28 | ₩34,693 | ₩36,014 | ₩34,053 | ₩35,934 | +3.58% | 48.7만 |
|---|
| 2025.10.27 | ₩35,187 | ₩35,681 | ₩34,960 | ₩35,120 | -0.19% | 57.8만 |
|---|
| 2025.10.24 | ₩34,853 | ₩35,868 | ₩34,693 | ₩35,374 | +1.49% | 68.4만 |
|---|
| 2025.10.23 | ₩35,507 | ₩35,774 | ₩34,467 | ₩34,760 | -2.10% | 58.6만 |
|---|
| 2025.10.22 | ₩33,773 | ₩35,814 | ₩33,572 | ₩35,534 | +5.22% | 103.7만 |
|---|
| 2025.10.21 | ₩33,186 | ₩34,373 | ₩32,131 | ₩34,226 | +3.14% | 103.9만 |
|---|
| 2025.10.20 | ₩32,358 | ₩33,532 | ₩32,265 | ₩33,426 | +3.30% | 80.2만 |
|---|
| 2025.10.17 | ₩32,719 | ₩34,093 | ₩32,572 | ₩32,905 | +0.57% | 134.6만 |
|---|
| 2025.10.16 | ₩33,733 | ₩34,720 | ₩33,546 | ₩33,613 | -0.36% | 99.3만 |
|---|
| 2025.10.15 | ₩34,533 | ₩34,693 | ₩33,479 | ₩34,160 | -1.08% | 489.2만 |
|---|
| 2025.10.14 | ₩33,613 | ₩35,120 | ₩32,692 | ₩34,533 | +2.74% | 312만 |
|---|
| 2025.10.13 | ₩33,052 | ₩34,320 | ₩32,025 | ₩33,893 | +2.54% | 218.8만 |
|---|
| 2025.10.10 | ₩32,345 | ₩33,799 | ₩32,278 | ₩33,346 | +3.09% | 204.4만 |
|---|