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 | ₩28,417 | ₩29,272 | ₩28,136 | ₩28,417 | 0.00% | 164.9만 |
| 2026.10.08 | ₩28,016 | ₩28,604 | ₩27,829 | ₩28,377 | +1.29% | 132.1만 |
| 2026.10.07 | ₩28,577 | ₩28,684 | ₩27,682 | ₩28,190 | -1.36% | 68.4만 |
| 2026.10.06 | ₩28,671 | ₩28,965 | ₩28,497 | ₩28,844 | +0.61% | 81.3만 |
| 2026.10.05 | ₩28,123 | ₩28,885 | ₩27,575 | ₩28,470 | +1.24% | 158.2만 |
| 2026.10.02 | ₩28,791 | ₩29,553 | ₩28,390 | ₩28,457 | -1.16% | 148.9만 |
| 2026.10.01 | ₩28,350 | ₩28,764 | ₩27,749 | ₩28,363 | +0.05% | 165.7만 |
| 2026.09.30 | ₩29,045 | ₩29,178 | ₩28,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,457 |
| -2.02% |
| 103.4만 |
| 2026.09.29 | ₩29,339 | ₩29,499 | ₩28,844 | ₩29,031 | -1.05% | 124.9만 |
|---|
| 2026.09.28 | ₩29,072 | ₩29,272 | ₩28,591 | ₩29,219 | +0.51% | 127.2만 |
|---|
| 2026.09.25 | ₩28,591 | ₩29,272 | ₩28,591 | ₩29,205 | +2.15% | 151.5만 |
|---|
| 2026.09.24 | ₩27,762 | ₩28,631 | ₩27,682 | ₩28,551 | +2.84% | 131.9만 |
|---|
| 2026.09.23 | ₩28,617 | ₩28,911 | ₩28,150 | ₩28,150 | -1.63% | 82.1만 |
|---|
| 2026.09.22 | ₩29,459 | ₩29,700 | ₩28,684 | ₩28,844 | -2.09% | 81.9만 |
|---|
| 2026.09.21 | ₩29,125 | ₩29,352 | ₩28,577 | ₩28,938 | -0.64% | 78.8만 |
|---|
| 2026.09.18 | ₩28,911 | ₩28,938 | ₩28,444 | ₩28,831 | -0.28% | 131.1만 |
|---|
| 2026.09.17 | ₩29,419 | ₩29,419 | ₩28,671 | ₩28,711 | -2.41% | 110.1만 |
|---|
| 2026.09.16 | ₩28,444 | ₩29,232 | ₩28,337 | ₩28,791 | +1.22% | 104.2만 |
|---|
| 2026.09.15 | ₩28,537 | ₩28,617 | ₩27,856 | ₩28,190 | -1.22% | 100.3만 |
|---|
| 2026.09.14 | ₩28,363 | ₩28,430 | ₩28,083 | ₩28,417 | +0.19% | 89.3만 |
|---|
| 2026.09.11 | ₩28,724 | ₩29,112 | ₩28,297 | ₩28,871 | +0.51% | 117.4만 |
|---|
| 2026.09.10 | ₩28,751 | ₩28,951 | ₩27,976 | ₩28,243 | -1.77% | 80.6만 |
|---|
| 2026.09.09 | ₩29,392 | ₩29,700 | ₩28,911 | ₩29,058 | -1.14% | 75.1만 |
|---|
| 2026.09.08 | ₩30,274 | ₩30,341 | ₩29,392 | ₩29,700 | -1.90% | 74.9만 |
|---|
| 2026.09.04 | ₩30,368 | ₩30,581 | ₩29,940 | ₩30,368 | 0.00% | 53.7만 |
|---|
| 2026.09.03 | ₩30,368 | ₩30,368 | ₩29,526 | ₩30,301 | -0.22% | 90.9만 |
|---|
| 2026.09.02 | ₩30,034 | ₩30,648 | ₩29,472 | ₩29,980 | -0.18% | 92.2만 |
|---|
| 2026.09.01 | ₩30,381 | ₩31,223 | ₩29,539 | ₩29,740 | -2.11% | 122.3만 |
|---|
| 2026.08.31 | ₩30,808 | ₩30,955 | ₩30,127 | ₩30,608 | -0.65% | 120.4만 |
|---|
| 2026.08.28 | ₩31,089 | ₩31,383 | ₩30,768 | ₩31,036 | -0.17% | 96.5만 |
|---|
| 2026.08.27 | ₩31,904 | ₩32,011 | ₩31,049 | ₩31,049 | -2.68% | 92.2만 |
|---|
| 2026.08.26 | ₩32,064 | ₩32,265 | ₩31,530 | ₩32,011 | -0.17% | 232.8만 |
|---|
| 2026.08.25 | ₩32,278 | ₩32,278 | ₩31,263 | ₩31,864 | -1.28% | 175.5만 |
|---|
| 2026.08.24 | ₩31,610 | ₩32,198 | ₩31,396 | ₩31,850 | +0.76% | 489.9만 |
|---|
| 2026.08.21 | ₩31,169 | ₩31,704 | ₩31,062 | ₩31,356 | +0.60% | 255.7만 |
|---|
| 2026.08.20 | ₩31,690 | ₩31,717 | ₩30,501 | ₩30,969 | -2.28% | 371.5만 |
|---|
| 2026.08.19 | ₩32,799 | ₩32,933 | ₩31,370 | ₩31,984 | -2.48% | 1159.7만 |
|---|
| 2026.08.18 | ₩32,772 | ₩32,812 | ₩31,917 | ₩32,064 | -2.16% | 310.1만 |
|---|
| 2026.08.17 | ₩32,198 | ₩33,467 | ₩31,837 | ₩33,120 | +2.86% | 117.2만 |
|---|
| 2026.08.14 | ₩34,750 | ₩34,750 | ₩32,893 | ₩34,028 | -2.08% | 94.4만 |
|---|
| 2026.08.13 | ₩37,355 | ₩37,355 | ₩34,068 | ₩34,416 | -7.87% | 66.8만 |
|---|
| 2026.08.12 | ₩35,404 | ₩36,072 | ₩34,376 | ₩34,616 | -2.23% | 62.9만 |
|---|
| 2026.08.11 | ₩35,565 | ₩36,112 | ₩34,763 | ₩35,150 | -1.16% | 32.9만 |
|---|
| 2026.08.10 | ₩36,820 | ₩37,088 | ₩35,244 | ₩35,257 | -4.25% | 46.6만 |
|---|
| 2026.08.07 | ₩36,954 | ₩37,382 | ₩36,727 | ₩37,101 | +0.40% | 40.6만 |
|---|
| 2026.08.06 | ₩37,408 | ₩37,622 | ₩36,754 | ₩36,794 | -1.64% | 26.4만 |
|---|
| 2026.08.05 | ₩37,261 | ₩37,716 | ₩37,168 | ₩37,422 | +0.43% | 52.4만 |
|---|
| 2026.08.04 | ₩36,046 | ₩37,622 | ₩35,605 | ₩37,301 | +3.48% | 78.3만 |
|---|
| 2026.08.03 | ₩35,645 | ₩36,166 | ₩34,923 | ₩35,511 | -0.37% | 33.9만 |
|---|
| 2026.07.31 | ₩35,431 | ₩35,618 | ₩34,750 | ₩35,231 | -0.57% | 70.7만 |
|---|
| 2026.07.30 | ₩35,124 | ₩35,859 | ₩34,255 | ₩35,030 | -0.27% | 54.4만 |
|---|
| 2026.07.29 | ₩35,631 | ₩35,685 | ₩33,841 | ₩34,696 | -2.62% | 99만 |
|---|
| 2026.07.28 | ₩34,843 | ₩36,166 | ₩34,830 | ₩35,925 | +3.11% | 76.6만 |
|---|
| 2026.07.27 | ₩34,549 | ₩34,963 | ₩34,188 | ₩34,883 | +0.97% | 39만 |
|---|
| 2026.07.24 | ₩33,961 | ₩34,469 | ₩33,320 | ₩34,269 | +0.90% | 42.2만 |
|---|
| 2026.07.23 | ₩32,251 | ₩33,654 | ₩32,251 | ₩33,627 | +4.27% | 56.4만 |
|---|
| 2026.07.22 | ₩32,639 | ₩33,454 | ₩32,639 | ₩32,759 | +0.37% | 41만 |
|---|
| 2026.07.21 | ₩32,852 | ₩33,414 | ₩32,238 | ₩32,879 | +0.08% | 42.2만 |
|---|
| 2026.07.20 | ₩34,068 | ₩34,282 | ₩32,545 | ₩32,786 | -3.76% | 57.6만 |
|---|
| 2026.07.17 | ₩33,881 | ₩34,736 | ₩33,614 | ₩34,068 | +0.55% | 47.5만 |
|---|
| 2026.07.16 | ₩33,614 | ₩34,536 | ₩33,440 | ₩34,482 | +2.58% | 93.7만 |
|---|
| 2026.07.15 | ₩34,442 | ₩34,830 | ₩33,534 | ₩33,828 | -1.78% | 77.7만 |
|---|
| 2026.07.14 | ₩34,977 | ₩35,217 | ₩34,442 | ₩34,522 | -1.30% | 36.1만 |
|---|
| 2026.07.13 | ₩35,124 | ₩35,337 | ₩34,309 | ₩34,549 | -1.64% | 27.9만 |
|---|
| 2026.07.10 | ₩34,282 | ₩35,378 | ₩34,282 | ₩35,084 | +2.34% | 27.4만 |
|---|
| 2026.07.09 | ₩34,349 | ₩34,616 | ₩34,122 | ₩34,389 | +0.12% | 23.1만 |
|---|
| 2026.07.08 | ₩34,282 | ₩34,536 | ₩33,467 | ₩33,975 | -0.90% | 59.1만 |
|---|
| 2026.07.07 | ₩34,750 | ₩35,284 | ₩34,295 | ₩34,643 | -0.31% | 68.2만 |
|---|
| 2026.07.06 | ₩34,536 | ₩35,137 | ₩34,282 | ₩34,763 | +0.66% | 35만 |
|---|
| 2026.07.02 | ₩35,204 | ₩35,444 | ₩33,988 | ₩34,549 | -1.86% | 35.9만 |
|---|
| 2026.07.01 | ₩35,297 | ₩35,618 | ₩34,643 | ₩34,857 | -1.25% | 82.7만 |
|---|
| 2026.06.30 | ₩35,458 | ₩35,952 | ₩35,177 | ₩35,431 | -0.08% | 66.9만 |
|---|
| 2026.06.29 | ₩34,950 | ₩35,671 | ₩34,589 | ₩35,124 | +0.50% | 72만 |
|---|
| 2026.06.26 | ₩34,589 | ₩35,444 | ₩34,589 | ₩35,391 | +2.32% | 189.3만 |
|---|
| 2026.06.25 | ₩35,337 | ₩36,233 | ₩34,950 | ₩35,231 | -0.30% | 91.7만 |
|---|
| 2026.06.24 | ₩35,137 | ₩35,885 | ₩34,830 | ₩34,897 | -0.68% | 80.7만 |
|---|
| 2026.06.23 | ₩34,790 | ₩35,658 | ₩34,696 | ₩35,110 | +0.92% | 58.7만 |
|---|
| 2026.06.22 | ₩35,792 | ₩36,259 | ₩35,324 | ₩35,324 | -1.31% | 83.1만 |
|---|
| 2026.06.18 | ₩34,977 | ₩36,112 | ₩34,977 | ₩35,925 | +2.71% | 107만 |
|---|
| 2026.06.17 | ₩34,830 | ₩36,139 | ₩34,696 | ₩34,710 | -0.35% | 75.8만 |
|---|
| 2026.06.16 | ₩34,669 | ₩35,324 | ₩34,536 | ₩34,963 | +0.85% | 57.2만 |
|---|
| 2026.06.15 | ₩34,656 | ₩35,030 | ₩34,082 | ₩34,469 | -0.54% | 49.8만 |
|---|
| 2026.06.12 | ₩34,897 | ₩35,404 | ₩33,948 | ₩33,961 | -2.68% | 40만 |
|---|
| 2026.06.11 | ₩33,881 | ₩34,683 | ₩33,534 | ₩34,522 | +1.89% | 24.2만 |
|---|
| 2026.06.10 | ₩34,910 | ₩35,271 | ₩33,347 | ₩33,534 | -3.94% | 70.5만 |
|---|
| 2026.06.09 | ₩34,536 | ₩35,818 | ₩34,042 | ₩34,937 | +1.16% | 120만 |
|---|
| 2026.06.08 | ₩33,667 | ₩34,469 | ₩33,186 | ₩34,429 | +2.26% | 60.9만 |
|---|
| 2026.06.05 | ₩32,492 | ₩33,507 | ₩32,492 | ₩33,467 | +3.00% | 51.8만 |
|---|
| 2026.06.04 | ₩33,721 | ₩34,108 | ₩32,826 | ₩33,320 | -1.19% | 88.8만 |
|---|
| 2026.06.03 | ₩33,414 | ₩33,774 | ₩32,812 | ₩33,333 | -0.24% | 41.3만 |
|---|
| 2026.06.02 | ₩33,213 | ₩34,242 | ₩33,133 | ₩33,440 | +0.68% | 45만 |
|---|
| 2026.06.01 | ₩33,387 | ₩34,135 | ₩32,398 | ₩33,854 | +1.40% | 62만 |
|---|
| 2026.05.29 | ₩34,001 | ₩34,402 | ₩33,547 | ₩33,734 | -0.79% | 52.2만 |
|---|
| 2026.05.28 | ₩33,654 | ₩34,135 | ₩33,093 | ₩34,122 | +1.39% | 38.4만 |
|---|
| 2026.05.27 | ₩33,721 | ₩34,255 | ₩33,547 | ₩34,068 | +1.03% | 53.9만 |
|---|
| 2026.05.26 | ₩33,267 | ₩34,162 | ₩32,946 | ₩33,374 | +0.32% | 47만 |
|---|
| 2026.05.22 | ₩32,639 | ₩33,440 | ₩31,864 | ₩33,093 | +1.39% | 35.3만 |
|---|
| 2026.05.21 | ₩31,891 | ₩32,452 | ₩31,223 | ₩32,385 | +1.55% | 82.6만 |
|---|
| 2026.05.20 | ₩31,543 | ₩32,251 | ₩31,223 | ₩32,198 | +2.08% | 53.1만 |
|---|
| 2026.05.19 | ₩31,543 | ₩31,650 | ₩30,742 | ₩31,410 | -0.42% | 51.3만 |
|---|
| 2026.05.18 | ₩32,038 | ₩32,184 | ₩31,396 | ₩31,917 | -0.38% | 73.5만 |
|---|
| 2026.05.15 | ₩32,706 | ₩32,759 | ₩31,837 | ₩31,837 | -2.66% | 55.2만 |
|---|
| 2026.05.14 | ₩33,801 | ₩34,295 | ₩32,585 | ₩32,959 | -2.49% | 72.3만 |
|---|
| 2026.05.13 | ₩33,520 | ₩33,908 | ₩32,225 | ₩33,561 | +0.12% | 108.9만 |
|---|
| 2026.05.12 | ₩34,603 | ₩35,311 | ₩33,013 | ₩33,734 | -2.51% | 95.6만 |
|---|
| 2026.05.11 | ₩33,814 | ₩34,576 | ₩33,400 | ₩33,935 | +0.36% | 82.1만 |
|---|
| 2026.05.08 | ₩33,708 | ₩34,015 | ₩33,414 | ₩33,948 | +0.71% | 29.6만 |
|---|
| 2026.05.07 | ₩34,830 | ₩35,191 | ₩33,534 | ₩33,561 | -3.64% | 57.9만 |
|---|
| 2026.05.06 | ₩34,736 | ₩35,311 | ₩34,122 | ₩34,696 | -0.12% | 107.2만 |
|---|
| 2026.05.05 | ₩34,402 | ₩34,603 | ₩33,921 | ₩34,202 | -0.58% | 42.8만 |
|---|
| 2026.05.04 | ₩33,854 | ₩34,723 | ₩33,667 | ₩34,188 | +0.99% | 80.2만 |
|---|
| 2026.05.01 | ₩34,122 | ₩34,429 | ₩33,534 | ₩33,975 | -0.43% | 180.9만 |
|---|
| 2026.04.30 | ₩33,480 | ₩33,948 | ₩33,200 | ₩33,895 | +1.24% | 68.7만 |
|---|
| 2026.04.29 | ₩33,601 | ₩34,042 | ₩32,732 | ₩33,093 | -1.51% | 69.4만 |
|---|
| 2026.04.28 | ₩33,040 | ₩33,788 | ₩32,492 | ₩33,734 | +2.10% | 54.5만 |
|---|
| 2026.04.27 | ₩32,118 | ₩32,946 | ₩32,064 | ₩32,919 | +2.50% | 49.7만 |
|---|
| 2026.04.24 | ₩32,732 | ₩33,480 | ₩31,730 | ₩32,158 | -1.76% | 66.3만 |
|---|
| 2026.04.23 | ₩33,040 | ₩33,253 | ₩32,318 | ₩32,746 | -0.89% | 72.1만 |
|---|
| 2026.04.22 | ₩34,710 | ₩35,003 | ₩32,973 | ₩33,026 | -4.85% | 70.1만 |
|---|
| 2026.04.21 | ₩34,990 | ₩35,418 | ₩34,255 | ₩34,469 | -1.49% | 93.3만 |
|---|
| 2026.04.20 | ₩33,520 | ₩35,191 | ₩33,160 | ₩35,164 | +4.90% | 137.3만 |
|---|
| 2026.04.17 | ₩33,240 | ₩33,895 | ₩32,893 | ₩33,654 | +1.25% | 196.1만 |
|---|
| 2026.04.16 | ₩33,360 | ₩33,748 | ₩32,318 | ₩32,692 | -2.00% | 150.7만 |
|---|
| 2026.04.15 | ₩33,400 | ₩33,627 | ₩32,505 | ₩33,400 | 0.00% | 115.6만 |
|---|
| 2026.04.14 | ₩33,427 | ₩33,708 | ₩33,173 | ₩33,374 | -0.16% | 269.1만 |
|---|
| 2026.04.13 | ₩31,824 | ₩33,440 | ₩31,276 | ₩33,267 | +4.53% | 136.7만 |
|---|
| 2026.04.10 | ₩31,450 | ₩32,305 | ₩31,089 | ₩31,864 | +1.32% | 90.2만 |
|---|
| 2026.04.09 | ₩31,276 | ₩32,184 | ₩31,089 | ₩31,223 | -0.17% | 168.1만 |
|---|
| 2026.04.08 | ₩30,969 | ₩31,744 | ₩30,514 | ₩31,476 | +1.64% | 122.6만 |
|---|
| 2026.04.07 | ₩28,631 | ₩29,860 | ₩28,470 | ₩29,780 | +4.01% | 84.3만 |
|---|
| 2026.04.06 | ₩28,404 | ₩29,138 | ₩28,136 | ₩28,898 | +1.74% | 82만 |
|---|
| 2026.04.02 | ₩28,190 | ₩28,684 | ₩27,669 | ₩28,537 | +1.23% | 125만 |
|---|
| 2026.04.01 | ₩27,589 | ₩28,991 | ₩26,800 | ₩28,671 | +3.92% | 122.1만 |
|---|
| 2026.03.31 | ₩26,520 | ₩27,896 | ₩26,480 | ₩27,709 | +4.48% | 126.5만 |
|---|
| 2026.03.30 | ₩26,346 | ₩26,440 | ₩25,772 | ₩26,052 | -1.12% | 80.6만 |
|---|
| 2026.03.27 | ₩25,985 | ₩26,627 | ₩25,691 | ₩26,092 | +0.41% | 76.4만 |
|---|
| 2026.03.26 | ₩26,627 | ₩27,589 | ₩26,226 | ₩26,239 | -1.46% | 84.1만 |
|---|
| 2026.03.25 | ₩26,440 | ₩26,974 | ₩26,132 | ₩26,881 | +1.67% | 102.3만 |
|---|
| 2026.03.24 | ₩26,079 | ₩26,493 | ₩25,598 | ₩25,932 | -0.56% | 75.4만 |
|---|
| 2026.03.23 | ₩26,293 | ₩27,361 | ₩25,745 | ₩26,466 | +0.66% | 95.3만 |
|---|
| 2026.03.20 | ₩25,972 | ₩26,359 | ₩24,903 | ₩25,838 | -0.51% | 158.5만 |
|---|
| 2026.03.19 | ₩26,480 | ₩27,054 | ₩25,678 | ₩26,025 | -1.72% | 61.1만 |
|---|
| 2026.03.18 | ₩27,054 | ₩27,388 | ₩26,680 | ₩26,680 | -1.38% | 99.2만 |
|---|
| 2026.03.17 | ₩27,255 | ₩27,789 | ₩26,800 | ₩27,335 | +0.29% | 126.1만 |
|---|
| 2026.03.16 | ₩26,680 | ₩27,415 | ₩26,279 | ₩26,947 | +1.00% | 202.8만 |
|---|
| 2026.03.13 | ₩25,651 | ₩26,881 | ₩25,264 | ₩26,386 | +2.86% | 198.1만 |
|---|
| 2026.03.12 | ₩29,018 | ₩29,178 | ₩25,251 | ₩25,464 | -12.25% | 352.7만 |
|---|
| 2026.03.11 | ₩28,551 | ₩29,112 | ₩28,297 | ₩28,858 | +1.08% | 65만 |
|---|
| 2026.03.10 | ₩28,217 | ₩29,245 | ₩28,070 | ₩28,631 | +1.47% | 43.8만 |
|---|
| 2026.03.09 | ₩27,188 | ₩28,671 | ₩26,533 | ₩28,551 | +5.01% | 62.9만 |
|---|
| 2026.03.06 | ₩28,190 | ₩28,190 | ₩27,348 | ₩27,736 | -1.61% | 48.3만 |
|---|
| 2026.03.05 | ₩29,018 | ₩29,806 | ₩27,923 | ₩28,524 | -1.70% | 70.4만 |
|---|
| 2026.03.04 | ₩29,860 | ₩30,154 | ₩28,697 | ₩29,432 | -1.43% | 29.7만 |
|---|
| 2026.03.03 | ₩29,205 | ₩29,646 | ₩28,537 | ₩29,472 | +0.91% | 37만 |
|---|
| 2026.03.02 | ₩29,178 | ₩30,301 | ₩29,058 | ₩30,007 | +2.84% | 38.3만 |
|---|
| 2026.02.27 | ₩30,100 | ₩30,274 | ₩29,379 | ₩29,967 | -0.44% | 128만 |
|---|
| 2026.02.26 | ₩30,127 | ₩30,461 | ₩29,833 | ₩30,394 | +0.89% | 26.9만 |
|---|
| 2026.02.25 | ₩30,995 | ₩30,995 | ₩29,846 | ₩30,020 | -3.15% | 45.2만 |
|---|
| 2026.02.24 | ₩30,434 | ₩30,982 | ₩30,381 | ₩30,875 | +1.45% | 32.5만 |
|---|
| 2026.02.23 | ₩31,530 | ₩31,797 | ₩30,114 | ₩30,648 | -2.80% | 28.1만 |
|---|
| 2026.02.20 | ₩31,971 | ₩32,438 | ₩31,490 | ₩31,597 | -1.17% | 36.4만 |
|---|
| 2026.02.19 | ₩31,503 | ₩32,131 | ₩30,848 | ₩31,997 | +1.57% | 32.7만 |
|---|
| 2026.02.18 | ₩31,076 | ₩32,158 | ₩31,076 | ₩31,837 | +2.45% | 51.9만 |
|---|
| 2026.02.17 | ₩31,516 | ₩32,225 | ₩30,648 | ₩31,182 | -1.06% | 38.6만 |
|---|
| 2026.02.13 | ₩31,663 | ₩31,984 | ₩30,995 | ₩31,236 | -1.35% | 48.4만 |
|---|
| 2026.02.12 | ₩32,171 | ₩33,547 | ₩31,089 | ₩31,316 | -2.66% | 52.6만 |
|---|
| 2026.02.11 | ₩32,612 | ₩32,612 | ₩31,891 | ₩32,265 | -1.07% | 37.5만 |
|---|
| 2026.02.10 | ₩31,583 | ₩32,692 | ₩31,396 | ₩32,238 | +2.07% | 64.3만 |
|---|
| 2026.02.09 | ₩32,038 | ₩32,331 | ₩31,744 | ₩31,904 | -0.42% | 37.8만 |
|---|
| 2026.02.06 | ₩30,661 | ₩32,198 | ₩30,207 | ₩32,091 | +4.66% | 89.5만 |
|---|
| 2026.02.05 | ₩30,541 | ₩30,929 | ₩29,993 | ₩30,207 | -1.09% | 67.4만 |
|---|
| 2026.02.04 | ₩30,742 | ₩30,942 | ₩30,194 | ₩30,501 | -0.78% | 50.8만 |
|---|
| 2026.02.03 | ₩30,140 | ₩30,648 | ₩29,686 | ₩30,354 | +0.71% | 52.4만 |
|---|
| 2026.02.02 | ₩29,446 | ₩30,301 | ₩28,858 | ₩29,993 | +1.86% | 57.3만 |
|---|
| 2026.01.30 | ₩28,965 | ₩29,553 | ₩28,951 | ₩29,499 | +1.85% | 93.5만 |
|---|
| 2026.01.29 | ₩28,951 | ₩29,379 | ₩28,363 | ₩29,138 | +0.65% | 98.8만 |
|---|
| 2026.01.28 | ₩29,125 | ₩29,406 | ₩28,644 | ₩28,778 | -1.19% | 56만 |
|---|
| 2026.01.27 | ₩29,432 | ₩29,967 | ₩29,018 | ₩29,205 | -0.77% | 38.6만 |
|---|
| 2026.01.26 | ₩29,085 | ₩29,619 | ₩28,657 | ₩29,432 | +1.19% | 69.5만 |
|---|
| 2026.01.23 | ₩29,419 | ₩29,566 | ₩28,684 | ₩28,938 | -1.63% | 59.2만 |
|---|
| 2026.01.22 | ₩29,058 | ₩29,887 | ₩28,885 | ₩29,299 | +0.83% | 188.1만 |
|---|
| 2026.01.21 | ₩29,392 | ₩29,980 | ₩28,163 | ₩28,885 | -1.73% | 285.2만 |
|---|
| 2026.01.20 | ₩29,205 | ₩29,325 | ₩28,484 | ₩29,259 | +0.18% | 96.6만 |
|---|
| 2026.01.16 | ₩29,566 | ₩30,287 | ₩29,259 | ₩29,806 | +0.81% | 84.2만 |
|---|
| 2026.01.15 | ₩29,245 | ₩29,766 | ₩28,697 | ₩29,686 | +1.51% | 64.8만 |
|---|
| 2026.01.14 | ₩28,778 | ₩29,472 | ₩28,497 | ₩29,205 | +1.49% | 136.5만 |
|---|
| 2026.01.13 | ₩29,339 | ₩29,539 | ₩28,484 | ₩28,577 | -2.60% | 84.5만 |
|---|
| 2026.01.12 | ₩28,564 | ₩29,192 | ₩28,070 | ₩28,965 | +1.40% | 132.7만 |
|---|
| 2026.01.09 | ₩29,526 | ₩29,913 | ₩28,430 | ₩28,457 | -3.62% | 101.5만 |
|---|
| 2026.01.08 | ₩27,762 | ₩29,472 | ₩27,762 | ₩29,178 | +5.10% | 73.8만 |
|---|
| 2026.01.07 | ₩29,499 | ₩29,940 | ₩27,148 | ₩27,896 | -5.43% | 230.8만 |
|---|
| 2026.01.06 | ₩28,591 | ₩29,406 | ₩27,936 | ₩29,259 | +2.34% | 197.4만 |
|---|
| 2026.01.05 | ₩28,417 | ₩29,325 | ₩28,056 | ₩28,791 | +1.32% | 107.7만 |
|---|
| 2026.01.02 | ₩26,854 | ₩28,871 | ₩26,854 | ₩28,577 | +6.42% | 127.7만 |
|---|
| 2025.12.31 | ₩28,163 | ₩28,297 | ₩27,081 | ₩27,188 | -3.46% | 120.1만 |
|---|
| 2025.12.30 | ₩28,644 | ₩29,272 | ₩27,909 | ₩28,136 | -1.77% | 174.8만 |
|---|
| 2025.12.29 | ₩28,430 | ₩29,045 | ₩28,404 | ₩28,724 | +1.03% | 109.5만 |
|---|
| 2025.12.26 | ₩28,738 | ₩29,392 | ₩28,283 | ₩28,524 | -0.74% | 89.1만 |
|---|
| 2025.12.24 | ₩28,217 | ₩28,938 | ₩28,203 | ₩28,804 | +2.08% | 36만 |
|---|
| 2025.12.23 | ₩28,457 | ₩29,499 | ₩28,029 | ₩28,377 | -0.28% | 95.6만 |
|---|
| 2025.12.22 | ₩27,655 | ₩29,392 | ₩27,388 | ₩28,871 | +4.40% | 131.8만 |
|---|
| 2025.12.19 | ₩28,056 | ₩28,430 | ₩26,867 | ₩27,308 | -2.67% | 950.2만 |
|---|
| 2025.12.18 | ₩28,738 | ₩29,178 | ₩27,816 | ₩28,029 | -2.46% | 101.6만 |
|---|
| 2025.12.17 | ₩28,043 | ₩29,072 | ₩28,043 | ₩28,818 | +2.76% | 90.9만 |
|---|
| 2025.12.16 | ₩28,818 | ₩28,818 | ₩27,949 | ₩28,444 | -1.30% | 124.9만 |
|---|
| 2025.12.15 | ₩29,846 | ₩30,074 | ₩28,564 | ₩28,751 | -3.67% | 68.3만 |
|---|
| 2025.12.12 | ₩29,913 | ₩30,314 | ₩29,432 | ₩29,753 | -0.54% | 68.2만 |
|---|
| 2025.12.11 | ₩28,991 | ₩30,127 | ₩28,991 | ₩29,953 | +3.32% | 60.2만 |
|---|
| 2025.12.10 | ₩29,285 | ₩30,180 | ₩29,045 | ₩29,726 | +1.51% | 75.2만 |
|---|
| 2025.12.09 | ₩28,724 | ₩29,406 | ₩28,217 | ₩29,392 | +2.33% | 91.1만 |
|---|
| 2025.12.08 | ₩29,900 | ₩30,114 | ₩28,965 | ₩28,965 | -3.13% | 103.1만 |
|---|
| 2025.12.05 | ₩30,194 | ₩30,675 | ₩28,858 | ₩29,619 | -1.90% | 120.6만 |
|---|
| 2025.12.04 | ₩29,967 | ₩30,595 | ₩29,392 | ₩30,180 | +0.71% | 431.9만 |
|---|
| 2025.12.03 | ₩30,661 | ₩30,715 | ₩29,553 | ₩30,047 | -2.00% | 238.2만 |
|---|
| 2025.12.02 | ₩31,062 | ₩31,062 | ₩29,873 | ₩30,394 | -2.15% | 363.7만 |
|---|
| 2025.12.01 | ₩31,677 | ₩32,024 | ₩30,327 | ₩30,702 | -3.08% | 42.9만 |
|---|
| 2025.11.28 | ₩31,223 | ₩32,211 | ₩30,060 | ₩31,757 | +1.71% | 27.3만 |
|---|
| 2025.11.26 | ₩32,372 | ₩32,599 | ₩31,343 | ₩31,610 | -2.35% | 57만 |
|---|
| 2025.11.25 | ₩31,730 | ₩32,652 | ₩31,690 | ₩32,064 | +1.05% | 49.3만 |
|---|
| 2025.11.24 | ₩31,476 | ₩32,452 | ₩31,289 | ₩31,557 | +0.25% | 47만 |
|---|
| 2025.11.21 | ₩30,568 | ₩33,694 | ₩30,207 | ₩31,209 | +2.10% | 63.3만 |
|---|
| 2025.11.20 | ₩31,263 | ₩32,158 | ₩30,194 | ₩30,568 | -2.22% | 42.3만 |
|---|
| 2025.11.19 | ₩31,784 | ₩32,184 | ₩30,929 | ₩31,209 | -1.81% | 50.1만 |
|---|
| 2025.11.18 | ₩32,064 | ₩33,066 | ₩31,744 | ₩31,744 | -1.00% | 32.4만 |
|---|
| 2025.11.17 | ₩34,736 | ₩34,736 | ₩31,971 | ₩32,305 | -7.00% | 67.1만 |
|---|
| 2025.11.14 | ₩33,427 | ₩34,870 | ₩33,400 | ₩34,763 | +4.00% | 52.8만 |
|---|
| 2025.11.13 | ₩36,714 | ₩36,714 | ₩33,881 | ₩33,921 | -7.61% | 36.9만 |
|---|
| 2025.11.12 | ₩36,032 | ₩36,553 | ₩35,444 | ₩35,671 | -1.00% | 45.4만 |
|---|
| 2025.11.11 | ₩35,778 | ₩36,380 | ₩35,311 | ₩35,511 | -0.75% | 22.3만 |
|---|
| 2025.11.10 | ₩35,418 | ₩36,072 | ₩35,257 | ₩35,725 | +0.87% | 35.7만 |
|---|
| 2025.11.07 | ₩34,937 | ₩35,444 | ₩34,656 | ₩35,271 | +0.96% | 25만 |
|---|
| 2025.11.06 | ₩35,738 | ₩35,818 | ₩34,830 | ₩35,257 | -1.35% | 26.4만 |
|---|
| 2025.11.05 | ₩35,418 | ₩36,513 | ₩34,883 | ₩35,738 | +0.91% | 36.1만 |
|---|
| 2025.11.04 | ₩35,631 | ₩36,046 | ₩34,750 | ₩35,685 | +0.15% | 50.4만 |
|---|
| 2025.11.03 | ₩35,404 | ₩35,939 | ₩34,723 | ₩35,859 | +1.28% | 50.5만 |
|---|
| 2025.10.31 | ₩35,378 | ₩35,511 | ₩34,402 | ₩35,404 | +0.08% | 66.9만 |
|---|
| 2025.10.30 | ₩34,683 | ₩35,645 | ₩34,683 | ₩35,137 | +1.31% | 27.8만 |
|---|
| 2025.10.29 | ₩36,059 | ₩36,072 | ₩34,870 | ₩35,084 | -2.70% | 31.9만 |
|---|
| 2025.10.28 | ₩34,736 | ₩36,059 | ₩34,095 | ₩35,979 | +3.58% | 48.7만 |
|---|
| 2025.10.27 | ₩35,231 | ₩35,725 | ₩35,003 | ₩35,164 | -0.19% | 57.8만 |
|---|
| 2025.10.24 | ₩34,897 | ₩35,912 | ₩34,736 | ₩35,418 | +1.49% | 68.4만 |
|---|
| 2025.10.23 | ₩35,551 | ₩35,818 | ₩34,509 | ₩34,803 | -2.10% | 58.6만 |
|---|
| 2025.10.22 | ₩33,814 | ₩35,859 | ₩33,614 | ₩35,578 | +5.22% | 103.7만 |
|---|
| 2025.10.21 | ₩33,227 | ₩34,416 | ₩32,171 | ₩34,269 | +3.14% | 103.9만 |
|---|
| 2025.10.20 | ₩32,398 | ₩33,574 | ₩32,305 | ₩33,467 | +3.30% | 80.2만 |
|---|
| 2025.10.17 | ₩32,759 | ₩34,135 | ₩32,612 | ₩32,946 | +0.57% | 134.6만 |
|---|
| 2025.10.16 | ₩33,774 | ₩34,763 | ₩33,587 | ₩33,654 | -0.36% | 99.3만 |
|---|
| 2025.10.15 | ₩34,576 | ₩34,736 | ₩33,520 | ₩34,202 | -1.08% | 489.2만 |
|---|
| 2025.10.14 | ₩33,654 | ₩35,164 | ₩32,732 | ₩34,576 | +2.74% | 312만 |
|---|
| 2025.10.13 | ₩33,093 | ₩34,362 | ₩32,064 | ₩33,935 | +2.54% | 218.8만 |
|---|
| 2025.10.10 | ₩32,385 | ₩33,841 | ₩32,318 | ₩33,387 | +3.09% | 204.4만 |
|---|