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 | ₩28,425 | ₩29,280 | ₩28,144 | ₩28,425 | 0.00% | 164.9만 |
| 2026.10.08 | ₩28,024 | ₩28,612 | ₩27,837 | ₩28,385 | +1.29% | 132.1만 |
| 2026.10.07 | ₩28,585 | ₩28,692 | ₩27,690 | ₩28,198 | -1.36% | 68.4만 |
| 2026.10.06 | ₩28,679 | ₩28,973 | ₩28,505 | ₩28,852 | +0.61% | 81.3만 |
| 2026.10.05 | ₩28,131 | ₩28,893 | ₩27,583 | ₩28,478 | +1.24% | 158.2만 |
| 2026.10.02 | ₩28,799 | ₩29,561 | ₩28,398 | ₩28,465 | -1.16% | 148.9만 |
| 2026.10.01 | ₩28,358 | ₩28,772 | ₩27,757 | ₩28,371 | +0.05% | 165.7만 |
| 2026.09.30 | ₩29,053 | ₩29,187 | ₩28,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,465 |
| -2.02% |
| 103.4만 |
| 2026.09.29 | ₩29,347 | ₩29,507 | ₩28,852 | ₩29,040 | -1.05% | 124.9만 |
|---|
| 2026.09.28 | ₩29,080 | ₩29,280 | ₩28,599 | ₩29,227 | +0.51% | 127.2만 |
|---|
| 2026.09.25 | ₩28,599 | ₩29,280 | ₩28,599 | ₩29,213 | +2.15% | 151.5만 |
|---|
| 2026.09.24 | ₩27,770 | ₩28,639 | ₩27,690 | ₩28,558 | +2.84% | 131.9만 |
|---|
| 2026.09.23 | ₩28,625 | ₩28,919 | ₩28,158 | ₩28,158 | -1.63% | 82.1만 |
|---|
| 2026.09.22 | ₩29,467 | ₩29,708 | ₩28,692 | ₩28,852 | -2.09% | 81.9만 |
|---|
| 2026.09.21 | ₩29,133 | ₩29,360 | ₩28,585 | ₩28,946 | -0.64% | 78.8만 |
|---|
| 2026.09.18 | ₩28,919 | ₩28,946 | ₩28,452 | ₩28,839 | -0.28% | 131.1만 |
|---|
| 2026.09.17 | ₩29,427 | ₩29,427 | ₩28,679 | ₩28,719 | -2.41% | 110.1만 |
|---|
| 2026.09.16 | ₩28,452 | ₩29,240 | ₩28,345 | ₩28,799 | +1.22% | 104.2만 |
|---|
| 2026.09.15 | ₩28,545 | ₩28,625 | ₩27,864 | ₩28,198 | -1.22% | 100.3만 |
|---|
| 2026.09.14 | ₩28,371 | ₩28,438 | ₩28,091 | ₩28,425 | +0.19% | 89.3만 |
|---|
| 2026.09.11 | ₩28,732 | ₩29,120 | ₩28,305 | ₩28,879 | +0.51% | 117.4만 |
|---|
| 2026.09.10 | ₩28,759 | ₩28,959 | ₩27,984 | ₩28,251 | -1.77% | 80.6만 |
|---|
| 2026.09.09 | ₩29,400 | ₩29,708 | ₩28,919 | ₩29,066 | -1.14% | 75.1만 |
|---|
| 2026.09.08 | ₩30,282 | ₩30,349 | ₩29,400 | ₩29,708 | -1.90% | 74.9만 |
|---|
| 2026.09.04 | ₩30,376 | ₩30,590 | ₩29,948 | ₩30,376 | 0.00% | 53.7만 |
|---|
| 2026.09.03 | ₩30,376 | ₩30,376 | ₩29,534 | ₩30,309 | -0.22% | 90.9만 |
|---|
| 2026.09.02 | ₩30,042 | ₩30,657 | ₩29,481 | ₩29,988 | -0.18% | 92.2만 |
|---|
| 2026.09.01 | ₩30,389 | ₩31,231 | ₩29,547 | ₩29,748 | -2.11% | 122.3만 |
|---|
| 2026.08.31 | ₩30,817 | ₩30,964 | ₩30,135 | ₩30,616 | -0.65% | 120.4만 |
|---|
| 2026.08.28 | ₩31,098 | ₩31,392 | ₩30,777 | ₩31,044 | -0.17% | 96.5만 |
|---|
| 2026.08.27 | ₩31,913 | ₩32,020 | ₩31,057 | ₩31,057 | -2.68% | 92.2만 |
|---|
| 2026.08.26 | ₩32,073 | ₩32,274 | ₩31,539 | ₩32,020 | -0.17% | 232.8만 |
|---|
| 2026.08.25 | ₩32,287 | ₩32,287 | ₩31,271 | ₩31,873 | -1.28% | 175.5만 |
|---|
| 2026.08.24 | ₩31,619 | ₩32,207 | ₩31,405 | ₩31,859 | +0.76% | 489.9만 |
|---|
| 2026.08.21 | ₩31,178 | ₩31,712 | ₩31,071 | ₩31,365 | +0.60% | 255.7만 |
|---|
| 2026.08.20 | ₩31,699 | ₩31,726 | ₩30,510 | ₩30,977 | -2.28% | 371.5만 |
|---|
| 2026.08.19 | ₩32,808 | ₩32,942 | ₩31,378 | ₩31,993 | -2.48% | 1159.7만 |
|---|
| 2026.08.18 | ₩32,781 | ₩32,821 | ₩31,926 | ₩32,073 | -2.16% | 310.1만 |
|---|
| 2026.08.17 | ₩32,207 | ₩33,476 | ₩31,846 | ₩33,129 | +2.86% | 117.2만 |
|---|
| 2026.08.14 | ₩34,759 | ₩34,759 | ₩32,902 | ₩34,038 | -2.08% | 94.4만 |
|---|
| 2026.08.13 | ₩37,365 | ₩37,365 | ₩34,078 | ₩34,425 | -7.87% | 66.8만 |
|---|
| 2026.08.12 | ₩35,414 | ₩36,082 | ₩34,385 | ₩34,626 | -2.23% | 62.9만 |
|---|
| 2026.08.11 | ₩35,574 | ₩36,122 | ₩34,773 | ₩35,160 | -1.16% | 32.9만 |
|---|
| 2026.08.10 | ₩36,831 | ₩37,098 | ₩35,254 | ₩35,267 | -4.25% | 46.6만 |
|---|
| 2026.08.07 | ₩36,964 | ₩37,392 | ₩36,737 | ₩37,111 | +0.40% | 40.6만 |
|---|
| 2026.08.06 | ₩37,419 | ₩37,632 | ₩36,764 | ₩36,804 | -1.64% | 26.4만 |
|---|
| 2026.08.05 | ₩37,272 | ₩37,726 | ₩37,178 | ₩37,432 | +0.43% | 52.4만 |
|---|
| 2026.08.04 | ₩36,056 | ₩37,632 | ₩35,615 | ₩37,312 | +3.48% | 78.3만 |
|---|
| 2026.08.03 | ₩35,655 | ₩36,176 | ₩34,933 | ₩35,521 | -0.37% | 33.9만 |
|---|
| 2026.07.31 | ₩35,441 | ₩35,628 | ₩34,759 | ₩35,240 | -0.57% | 70.7만 |
|---|
| 2026.07.30 | ₩35,133 | ₩35,868 | ₩34,265 | ₩35,040 | -0.27% | 54.4만 |
|---|
| 2026.07.29 | ₩35,641 | ₩35,695 | ₩33,851 | ₩34,706 | -2.62% | 99만 |
|---|
| 2026.07.28 | ₩34,853 | ₩36,176 | ₩34,839 | ₩35,935 | +3.11% | 76.6만 |
|---|
| 2026.07.27 | ₩34,559 | ₩34,973 | ₩34,198 | ₩34,893 | +0.97% | 39만 |
|---|
| 2026.07.24 | ₩33,971 | ₩34,479 | ₩33,329 | ₩34,278 | +0.90% | 42.2만 |
|---|
| 2026.07.23 | ₩32,260 | ₩33,663 | ₩32,260 | ₩33,637 | +4.27% | 56.4만 |
|---|
| 2026.07.22 | ₩32,648 | ₩33,463 | ₩32,648 | ₩32,768 | +0.37% | 41만 |
|---|
| 2026.07.21 | ₩32,862 | ₩33,423 | ₩32,247 | ₩32,888 | +0.08% | 42.2만 |
|---|
| 2026.07.20 | ₩34,078 | ₩34,292 | ₩32,554 | ₩32,795 | -3.76% | 57.6만 |
|---|
| 2026.07.17 | ₩33,891 | ₩34,746 | ₩33,623 | ₩34,078 | +0.55% | 47.5만 |
|---|
| 2026.07.16 | ₩33,623 | ₩34,545 | ₩33,450 | ₩34,492 | +2.58% | 93.7만 |
|---|
| 2026.07.15 | ₩34,452 | ₩34,839 | ₩33,543 | ₩33,837 | -1.78% | 77.7만 |
|---|
| 2026.07.14 | ₩34,986 | ₩35,227 | ₩34,452 | ₩34,532 | -1.30% | 36.1만 |
|---|
| 2026.07.13 | ₩35,133 | ₩35,347 | ₩34,318 | ₩34,559 | -1.64% | 27.9만 |
|---|
| 2026.07.10 | ₩34,292 | ₩35,387 | ₩34,292 | ₩35,093 | +2.34% | 27.4만 |
|---|
| 2026.07.09 | ₩34,358 | ₩34,626 | ₩34,131 | ₩34,398 | +0.12% | 23.1만 |
|---|
| 2026.07.08 | ₩34,292 | ₩34,545 | ₩33,476 | ₩33,984 | -0.90% | 59.1만 |
|---|
| 2026.07.07 | ₩34,759 | ₩35,294 | ₩34,305 | ₩34,652 | -0.31% | 68.2만 |
|---|
| 2026.07.06 | ₩34,545 | ₩35,147 | ₩34,292 | ₩34,773 | +0.66% | 35만 |
|---|
| 2026.07.02 | ₩35,214 | ₩35,454 | ₩33,998 | ₩34,559 | -1.86% | 35.9만 |
|---|
| 2026.07.01 | ₩35,307 | ₩35,628 | ₩34,652 | ₩34,866 | -1.25% | 82.7만 |
|---|
| 2026.06.30 | ₩35,468 | ₩35,962 | ₩35,187 | ₩35,441 | -0.08% | 66.9만 |
|---|
| 2026.06.29 | ₩34,960 | ₩35,681 | ₩34,599 | ₩35,133 | +0.50% | 72만 |
|---|
| 2026.06.26 | ₩34,599 | ₩35,454 | ₩34,599 | ₩35,401 | +2.32% | 189.3만 |
|---|
| 2026.06.25 | ₩35,347 | ₩36,243 | ₩34,960 | ₩35,240 | -0.30% | 91.7만 |
|---|
| 2026.06.24 | ₩35,147 | ₩35,895 | ₩34,839 | ₩34,906 | -0.68% | 80.7만 |
|---|
| 2026.06.23 | ₩34,799 | ₩35,668 | ₩34,706 | ₩35,120 | +0.92% | 58.7만 |
|---|
| 2026.06.22 | ₩35,802 | ₩36,269 | ₩35,334 | ₩35,334 | -1.31% | 83.1만 |
|---|
| 2026.06.18 | ₩34,986 | ₩36,122 | ₩34,986 | ₩35,935 | +2.71% | 107만 |
|---|
| 2026.06.17 | ₩34,839 | ₩36,149 | ₩34,706 | ₩34,719 | -0.35% | 75.8만 |
|---|
| 2026.06.16 | ₩34,679 | ₩35,334 | ₩34,545 | ₩34,973 | +0.85% | 57.2만 |
|---|
| 2026.06.15 | ₩34,666 | ₩35,040 | ₩34,091 | ₩34,479 | -0.54% | 49.8만 |
|---|
| 2026.06.12 | ₩34,906 | ₩35,414 | ₩33,957 | ₩33,971 | -2.68% | 40만 |
|---|
| 2026.06.11 | ₩33,891 | ₩34,692 | ₩33,543 | ₩34,532 | +1.89% | 24.2만 |
|---|
| 2026.06.10 | ₩34,920 | ₩35,280 | ₩33,356 | ₩33,543 | -3.94% | 70.5만 |
|---|
| 2026.06.09 | ₩34,545 | ₩35,828 | ₩34,051 | ₩34,946 | +1.16% | 120만 |
|---|
| 2026.06.08 | ₩33,677 | ₩34,479 | ₩33,196 | ₩34,439 | +2.26% | 60.9만 |
|---|
| 2026.06.05 | ₩32,501 | ₩33,516 | ₩32,501 | ₩33,476 | +3.00% | 51.8만 |
|---|
| 2026.06.04 | ₩33,730 | ₩34,118 | ₩32,835 | ₩33,329 | -1.19% | 88.8만 |
|---|
| 2026.06.03 | ₩33,423 | ₩33,784 | ₩32,821 | ₩33,343 | -0.24% | 41.3만 |
|---|
| 2026.06.02 | ₩33,222 | ₩34,251 | ₩33,142 | ₩33,450 | +0.68% | 45만 |
|---|
| 2026.06.01 | ₩33,396 | ₩34,145 | ₩32,407 | ₩33,864 | +1.40% | 62만 |
|---|
| 2026.05.29 | ₩34,011 | ₩34,412 | ₩33,557 | ₩33,744 | -0.79% | 52.2만 |
|---|
| 2026.05.28 | ₩33,663 | ₩34,145 | ₩33,102 | ₩34,131 | +1.39% | 38.4만 |
|---|
| 2026.05.27 | ₩33,730 | ₩34,265 | ₩33,557 | ₩34,078 | +1.03% | 53.9만 |
|---|
| 2026.05.26 | ₩33,276 | ₩34,171 | ₩32,955 | ₩33,383 | +0.32% | 47만 |
|---|
| 2026.05.22 | ₩32,648 | ₩33,450 | ₩31,873 | ₩33,102 | +1.39% | 35.3만 |
|---|
| 2026.05.21 | ₩31,899 | ₩32,461 | ₩31,231 | ₩32,394 | +1.55% | 82.6만 |
|---|
| 2026.05.20 | ₩31,552 | ₩32,260 | ₩31,231 | ₩32,207 | +2.08% | 53.1만 |
|---|
| 2026.05.19 | ₩31,552 | ₩31,659 | ₩30,750 | ₩31,418 | -0.42% | 51.3만 |
|---|
| 2026.05.18 | ₩32,046 | ₩32,193 | ₩31,405 | ₩31,926 | -0.38% | 73.5만 |
|---|
| 2026.05.15 | ₩32,715 | ₩32,768 | ₩31,846 | ₩31,846 | -2.66% | 55.2만 |
|---|
| 2026.05.14 | ₩33,810 | ₩34,305 | ₩32,594 | ₩32,968 | -2.49% | 72.3만 |
|---|
| 2026.05.13 | ₩33,530 | ₩33,917 | ₩32,233 | ₩33,570 | +0.12% | 108.9만 |
|---|
| 2026.05.12 | ₩34,612 | ₩35,321 | ₩33,022 | ₩33,744 | -2.51% | 95.6만 |
|---|
| 2026.05.11 | ₩33,824 | ₩34,586 | ₩33,410 | ₩33,944 | +0.36% | 82.1만 |
|---|
| 2026.05.08 | ₩33,717 | ₩34,024 | ₩33,423 | ₩33,957 | +0.71% | 29.6만 |
|---|
| 2026.05.07 | ₩34,839 | ₩35,200 | ₩33,543 | ₩33,570 | -3.64% | 57.9만 |
|---|
| 2026.05.06 | ₩34,746 | ₩35,321 | ₩34,131 | ₩34,706 | -0.12% | 107.2만 |
|---|
| 2026.05.05 | ₩34,412 | ₩34,612 | ₩33,931 | ₩34,211 | -0.58% | 42.8만 |
|---|
| 2026.05.04 | ₩33,864 | ₩34,733 | ₩33,677 | ₩34,198 | +0.99% | 80.2만 |
|---|
| 2026.05.01 | ₩34,131 | ₩34,439 | ₩33,543 | ₩33,984 | -0.43% | 180.9만 |
|---|
| 2026.04.30 | ₩33,490 | ₩33,957 | ₩33,209 | ₩33,904 | +1.24% | 68.7만 |
|---|
| 2026.04.29 | ₩33,610 | ₩34,051 | ₩32,741 | ₩33,102 | -1.51% | 69.4만 |
|---|
| 2026.04.28 | ₩33,049 | ₩33,797 | ₩32,501 | ₩33,744 | +2.10% | 54.5만 |
|---|
| 2026.04.27 | ₩32,127 | ₩32,955 | ₩32,073 | ₩32,928 | +2.50% | 49.7만 |
|---|
| 2026.04.24 | ₩32,741 | ₩33,490 | ₩31,739 | ₩32,167 | -1.76% | 66.3만 |
|---|
| 2026.04.23 | ₩33,049 | ₩33,262 | ₩32,327 | ₩32,755 | -0.89% | 72.1만 |
|---|
| 2026.04.22 | ₩34,719 | ₩35,013 | ₩32,982 | ₩33,035 | -4.85% | 70.1만 |
|---|
| 2026.04.21 | ₩35,000 | ₩35,427 | ₩34,265 | ₩34,479 | -1.49% | 93.3만 |
|---|
| 2026.04.20 | ₩33,530 | ₩35,200 | ₩33,169 | ₩35,174 | +4.90% | 137.3만 |
|---|
| 2026.04.17 | ₩33,249 | ₩33,904 | ₩32,902 | ₩33,663 | +1.25% | 196.1만 |
|---|
| 2026.04.16 | ₩33,369 | ₩33,757 | ₩32,327 | ₩32,701 | -2.00% | 150.7만 |
|---|
| 2026.04.15 | ₩33,410 | ₩33,637 | ₩32,514 | ₩33,410 | 0.00% | 115.6만 |
|---|
| 2026.04.14 | ₩33,436 | ₩33,717 | ₩33,182 | ₩33,383 | -0.16% | 269.1만 |
|---|
| 2026.04.13 | ₩31,833 | ₩33,450 | ₩31,285 | ₩33,276 | +4.53% | 136.7만 |
|---|
| 2026.04.10 | ₩31,458 | ₩32,314 | ₩31,098 | ₩31,873 | +1.32% | 90.2만 |
|---|
| 2026.04.09 | ₩31,285 | ₩32,193 | ₩31,098 | ₩31,231 | -0.17% | 168.1만 |
|---|
| 2026.04.08 | ₩30,977 | ₩31,752 | ₩30,523 | ₩31,485 | +1.64% | 122.6만 |
|---|
| 2026.04.07 | ₩28,639 | ₩29,868 | ₩28,478 | ₩29,788 | +4.01% | 84.3만 |
|---|
| 2026.04.06 | ₩28,411 | ₩29,146 | ₩28,144 | ₩28,906 | +1.74% | 82만 |
|---|
| 2026.04.02 | ₩28,198 | ₩28,692 | ₩27,676 | ₩28,545 | +1.23% | 125만 |
|---|
| 2026.04.01 | ₩27,596 | ₩28,999 | ₩26,808 | ₩28,679 | +3.92% | 122.1만 |
|---|
| 2026.03.31 | ₩26,527 | ₩27,904 | ₩26,487 | ₩27,717 | +4.48% | 126.5만 |
|---|
| 2026.03.30 | ₩26,353 | ₩26,447 | ₩25,779 | ₩26,059 | -1.12% | 80.6만 |
|---|
| 2026.03.27 | ₩25,993 | ₩26,634 | ₩25,699 | ₩26,100 | +0.41% | 76.4만 |
|---|
| 2026.03.26 | ₩26,634 | ₩27,596 | ₩26,233 | ₩26,247 | -1.46% | 84.1만 |
|---|
| 2026.03.25 | ₩26,447 | ₩26,982 | ₩26,140 | ₩26,888 | +1.67% | 102.3만 |
|---|
| 2026.03.24 | ₩26,086 | ₩26,500 | ₩25,605 | ₩25,939 | -0.56% | 75.4만 |
|---|
| 2026.03.23 | ₩26,300 | ₩27,369 | ₩25,752 | ₩26,474 | +0.66% | 95.3만 |
|---|
| 2026.03.20 | ₩25,979 | ₩26,367 | ₩24,910 | ₩25,846 | -0.51% | 158.5만 |
|---|
| 2026.03.19 | ₩26,487 | ₩27,062 | ₩25,685 | ₩26,033 | -1.72% | 61.1만 |
|---|
| 2026.03.18 | ₩27,062 | ₩27,396 | ₩26,688 | ₩26,688 | -1.38% | 99.2만 |
|---|
| 2026.03.17 | ₩27,262 | ₩27,797 | ₩26,808 | ₩27,342 | +0.29% | 126.1만 |
|---|
| 2026.03.16 | ₩26,688 | ₩27,423 | ₩26,287 | ₩26,955 | +1.00% | 202.8만 |
|---|
| 2026.03.13 | ₩25,658 | ₩26,888 | ₩25,271 | ₩26,394 | +2.86% | 198.1만 |
|---|
| 2026.03.12 | ₩29,026 | ₩29,187 | ₩25,258 | ₩25,471 | -12.25% | 352.7만 |
|---|
| 2026.03.11 | ₩28,558 | ₩29,120 | ₩28,305 | ₩28,866 | +1.08% | 65만 |
|---|
| 2026.03.10 | ₩28,224 | ₩29,253 | ₩28,077 | ₩28,639 | +1.47% | 43.8만 |
|---|
| 2026.03.09 | ₩27,195 | ₩28,679 | ₩26,541 | ₩28,558 | +5.01% | 62.9만 |
|---|
| 2026.03.06 | ₩28,198 | ₩28,198 | ₩27,356 | ₩27,743 | -1.61% | 48.3만 |
|---|
| 2026.03.05 | ₩29,026 | ₩29,815 | ₩27,930 | ₩28,532 | -1.70% | 70.4만 |
|---|
| 2026.03.04 | ₩29,868 | ₩30,162 | ₩28,705 | ₩29,440 | -1.43% | 29.7만 |
|---|
| 2026.03.03 | ₩29,213 | ₩29,654 | ₩28,545 | ₩29,481 | +0.91% | 37만 |
|---|
| 2026.03.02 | ₩29,187 | ₩30,309 | ₩29,066 | ₩30,015 | +2.84% | 38.3만 |
|---|
| 2026.02.27 | ₩30,109 | ₩30,282 | ₩29,387 | ₩29,975 | -0.44% | 128만 |
|---|
| 2026.02.26 | ₩30,135 | ₩30,469 | ₩29,841 | ₩30,403 | +0.89% | 26.9만 |
|---|
| 2026.02.25 | ₩31,004 | ₩31,004 | ₩29,855 | ₩30,028 | -3.15% | 45.2만 |
|---|
| 2026.02.24 | ₩30,443 | ₩30,991 | ₩30,389 | ₩30,884 | +1.45% | 32.5만 |
|---|
| 2026.02.23 | ₩31,539 | ₩31,806 | ₩30,122 | ₩30,657 | -2.80% | 28.1만 |
|---|
| 2026.02.20 | ₩31,980 | ₩32,447 | ₩31,498 | ₩31,605 | -1.17% | 36.4만 |
|---|
| 2026.02.19 | ₩31,512 | ₩32,140 | ₩30,857 | ₩32,006 | +1.57% | 32.7만 |
|---|
| 2026.02.18 | ₩31,084 | ₩32,167 | ₩31,084 | ₩31,846 | +2.45% | 51.9만 |
|---|
| 2026.02.17 | ₩31,525 | ₩32,233 | ₩30,657 | ₩31,191 | -1.06% | 38.6만 |
|---|
| 2026.02.13 | ₩31,672 | ₩31,993 | ₩31,004 | ₩31,245 | -1.35% | 48.4만 |
|---|
| 2026.02.12 | ₩32,180 | ₩33,557 | ₩31,098 | ₩31,325 | -2.66% | 52.6만 |
|---|
| 2026.02.11 | ₩32,621 | ₩32,621 | ₩31,899 | ₩32,274 | -1.07% | 37.5만 |
|---|
| 2026.02.10 | ₩31,592 | ₩32,701 | ₩31,405 | ₩32,247 | +2.07% | 64.3만 |
|---|
| 2026.02.09 | ₩32,046 | ₩32,340 | ₩31,752 | ₩31,913 | -0.42% | 37.8만 |
|---|
| 2026.02.06 | ₩30,670 | ₩32,207 | ₩30,216 | ₩32,100 | +4.66% | 89.5만 |
|---|
| 2026.02.05 | ₩30,550 | ₩30,937 | ₩30,002 | ₩30,216 | -1.09% | 67.4만 |
|---|
| 2026.02.04 | ₩30,750 | ₩30,951 | ₩30,202 | ₩30,510 | -0.78% | 50.8만 |
|---|
| 2026.02.03 | ₩30,149 | ₩30,657 | ₩29,694 | ₩30,363 | +0.71% | 52.4만 |
|---|
| 2026.02.02 | ₩29,454 | ₩30,309 | ₩28,866 | ₩30,002 | +1.86% | 57.3만 |
|---|
| 2026.01.30 | ₩28,973 | ₩29,561 | ₩28,959 | ₩29,507 | +1.85% | 93.5만 |
|---|
| 2026.01.29 | ₩28,959 | ₩29,387 | ₩28,371 | ₩29,146 | +0.65% | 98.8만 |
|---|
| 2026.01.28 | ₩29,133 | ₩29,414 | ₩28,652 | ₩28,786 | -1.19% | 56만 |
|---|
| 2026.01.27 | ₩29,440 | ₩29,975 | ₩29,026 | ₩29,213 | -0.77% | 38.6만 |
|---|
| 2026.01.26 | ₩29,093 | ₩29,628 | ₩28,665 | ₩29,440 | +1.19% | 69.5만 |
|---|
| 2026.01.23 | ₩29,427 | ₩29,574 | ₩28,692 | ₩28,946 | -1.63% | 59.2만 |
|---|
| 2026.01.22 | ₩29,066 | ₩29,895 | ₩28,893 | ₩29,307 | +0.83% | 188.1만 |
|---|
| 2026.01.21 | ₩29,400 | ₩29,988 | ₩28,171 | ₩28,893 | -1.73% | 285.2만 |
|---|
| 2026.01.20 | ₩29,213 | ₩29,334 | ₩28,492 | ₩29,267 | +0.18% | 96.6만 |
|---|
| 2026.01.16 | ₩29,574 | ₩30,296 | ₩29,267 | ₩29,815 | +0.81% | 84.2만 |
|---|
| 2026.01.15 | ₩29,253 | ₩29,775 | ₩28,705 | ₩29,694 | +1.51% | 64.8만 |
|---|
| 2026.01.14 | ₩28,786 | ₩29,481 | ₩28,505 | ₩29,213 | +1.49% | 136.5만 |
|---|
| 2026.01.13 | ₩29,347 | ₩29,547 | ₩28,492 | ₩28,585 | -2.60% | 84.5만 |
|---|
| 2026.01.12 | ₩28,572 | ₩29,200 | ₩28,077 | ₩28,973 | +1.40% | 132.7만 |
|---|
| 2026.01.09 | ₩29,534 | ₩29,922 | ₩28,438 | ₩28,465 | -3.62% | 101.5만 |
|---|
| 2026.01.08 | ₩27,770 | ₩29,481 | ₩27,770 | ₩29,187 | +5.10% | 73.8만 |
|---|
| 2026.01.07 | ₩29,507 | ₩29,948 | ₩27,155 | ₩27,904 | -5.43% | 230.8만 |
|---|
| 2026.01.06 | ₩28,599 | ₩29,414 | ₩27,944 | ₩29,267 | +2.34% | 197.4만 |
|---|
| 2026.01.05 | ₩28,425 | ₩29,334 | ₩28,064 | ₩28,799 | +1.32% | 107.7만 |
|---|
| 2026.01.02 | ₩26,861 | ₩28,879 | ₩26,861 | ₩28,585 | +6.42% | 127.7만 |
|---|
| 2025.12.31 | ₩28,171 | ₩28,305 | ₩27,088 | ₩27,195 | -3.46% | 120.1만 |
|---|
| 2025.12.30 | ₩28,652 | ₩29,280 | ₩27,917 | ₩28,144 | -1.77% | 174.8만 |
|---|
| 2025.12.29 | ₩28,438 | ₩29,053 | ₩28,411 | ₩28,732 | +1.03% | 109.5만 |
|---|
| 2025.12.26 | ₩28,746 | ₩29,400 | ₩28,291 | ₩28,532 | -0.74% | 89.1만 |
|---|
| 2025.12.24 | ₩28,224 | ₩28,946 | ₩28,211 | ₩28,812 | +2.08% | 36만 |
|---|
| 2025.12.23 | ₩28,465 | ₩29,507 | ₩28,037 | ₩28,385 | -0.28% | 95.6만 |
|---|
| 2025.12.22 | ₩27,663 | ₩29,400 | ₩27,396 | ₩28,879 | +4.40% | 131.8만 |
|---|
| 2025.12.19 | ₩28,064 | ₩28,438 | ₩26,875 | ₩27,316 | -2.67% | 950.2만 |
|---|
| 2025.12.18 | ₩28,746 | ₩29,187 | ₩27,823 | ₩28,037 | -2.46% | 101.6만 |
|---|
| 2025.12.17 | ₩28,051 | ₩29,080 | ₩28,051 | ₩28,826 | +2.76% | 90.9만 |
|---|
| 2025.12.16 | ₩28,826 | ₩28,826 | ₩27,957 | ₩28,452 | -1.30% | 124.9만 |
|---|
| 2025.12.15 | ₩29,855 | ₩30,082 | ₩28,572 | ₩28,759 | -3.67% | 68.3만 |
|---|
| 2025.12.12 | ₩29,922 | ₩30,322 | ₩29,440 | ₩29,761 | -0.54% | 68.2만 |
|---|
| 2025.12.11 | ₩28,999 | ₩30,135 | ₩28,999 | ₩29,962 | +3.32% | 60.2만 |
|---|
| 2025.12.10 | ₩29,293 | ₩30,189 | ₩29,053 | ₩29,734 | +1.51% | 75.2만 |
|---|
| 2025.12.09 | ₩28,732 | ₩29,414 | ₩28,224 | ₩29,400 | +2.33% | 91.1만 |
|---|
| 2025.12.08 | ₩29,908 | ₩30,122 | ₩28,973 | ₩28,973 | -3.13% | 103.1만 |
|---|
| 2025.12.05 | ₩30,202 | ₩30,683 | ₩28,866 | ₩29,628 | -1.90% | 120.6만 |
|---|
| 2025.12.04 | ₩29,975 | ₩30,603 | ₩29,400 | ₩30,189 | +0.71% | 431.9만 |
|---|
| 2025.12.03 | ₩30,670 | ₩30,723 | ₩29,561 | ₩30,055 | -2.00% | 238.2만 |
|---|
| 2025.12.02 | ₩31,071 | ₩31,071 | ₩29,881 | ₩30,403 | -2.15% | 363.7만 |
|---|
| 2025.12.01 | ₩31,686 | ₩32,033 | ₩30,336 | ₩30,710 | -3.08% | 42.9만 |
|---|
| 2025.11.28 | ₩31,231 | ₩32,220 | ₩30,069 | ₩31,766 | +1.71% | 27.3만 |
|---|
| 2025.11.26 | ₩32,380 | ₩32,608 | ₩31,351 | ₩31,619 | -2.35% | 57만 |
|---|
| 2025.11.25 | ₩31,739 | ₩32,661 | ₩31,699 | ₩32,073 | +1.05% | 49.3만 |
|---|
| 2025.11.24 | ₩31,485 | ₩32,461 | ₩31,298 | ₩31,565 | +0.25% | 47만 |
|---|
| 2025.11.21 | ₩30,576 | ₩33,704 | ₩30,216 | ₩31,218 | +2.10% | 63.3만 |
|---|
| 2025.11.20 | ₩31,271 | ₩32,167 | ₩30,202 | ₩30,576 | -2.22% | 42.3만 |
|---|
| 2025.11.19 | ₩31,792 | ₩32,193 | ₩30,937 | ₩31,218 | -1.81% | 50.1만 |
|---|
| 2025.11.18 | ₩32,073 | ₩33,075 | ₩31,752 | ₩31,752 | -1.00% | 32.4만 |
|---|
| 2025.11.17 | ₩34,746 | ₩34,746 | ₩31,980 | ₩32,314 | -7.00% | 67.1만 |
|---|
| 2025.11.14 | ₩33,436 | ₩34,880 | ₩33,410 | ₩34,773 | +4.00% | 52.8만 |
|---|
| 2025.11.13 | ₩36,724 | ₩36,724 | ₩33,891 | ₩33,931 | -7.61% | 36.9만 |
|---|
| 2025.11.12 | ₩36,042 | ₩36,563 | ₩35,454 | ₩35,681 | -1.00% | 45.4만 |
|---|
| 2025.11.11 | ₩35,788 | ₩36,390 | ₩35,321 | ₩35,521 | -0.75% | 22.3만 |
|---|
| 2025.11.10 | ₩35,427 | ₩36,082 | ₩35,267 | ₩35,735 | +0.87% | 35.7만 |
|---|
| 2025.11.07 | ₩34,946 | ₩35,454 | ₩34,666 | ₩35,280 | +0.96% | 25만 |
|---|
| 2025.11.06 | ₩35,748 | ₩35,828 | ₩34,839 | ₩35,267 | -1.35% | 26.4만 |
|---|
| 2025.11.05 | ₩35,427 | ₩36,523 | ₩34,893 | ₩35,748 | +0.91% | 36.1만 |
|---|
| 2025.11.04 | ₩35,641 | ₩36,056 | ₩34,759 | ₩35,695 | +0.15% | 50.4만 |
|---|
| 2025.11.03 | ₩35,414 | ₩35,949 | ₩34,733 | ₩35,868 | +1.28% | 50.5만 |
|---|
| 2025.10.31 | ₩35,387 | ₩35,521 | ₩34,412 | ₩35,414 | +0.08% | 66.9만 |
|---|
| 2025.10.30 | ₩34,692 | ₩35,655 | ₩34,692 | ₩35,147 | +1.31% | 27.8만 |
|---|
| 2025.10.29 | ₩36,069 | ₩36,082 | ₩34,880 | ₩35,093 | -2.70% | 31.9만 |
|---|
| 2025.10.28 | ₩34,746 | ₩36,069 | ₩34,104 | ₩35,989 | +3.58% | 48.7만 |
|---|
| 2025.10.27 | ₩35,240 | ₩35,735 | ₩35,013 | ₩35,174 | -0.19% | 57.8만 |
|---|
| 2025.10.24 | ₩34,906 | ₩35,922 | ₩34,746 | ₩35,427 | +1.49% | 68.4만 |
|---|
| 2025.10.23 | ₩35,561 | ₩35,828 | ₩34,519 | ₩34,813 | -2.10% | 58.6만 |
|---|
| 2025.10.22 | ₩33,824 | ₩35,868 | ₩33,623 | ₩35,588 | +5.22% | 103.7만 |
|---|
| 2025.10.21 | ₩33,236 | ₩34,425 | ₩32,180 | ₩34,278 | +3.14% | 103.9만 |
|---|
| 2025.10.20 | ₩32,407 | ₩33,583 | ₩32,314 | ₩33,476 | +3.30% | 80.2만 |
|---|
| 2025.10.17 | ₩32,768 | ₩34,145 | ₩32,621 | ₩32,955 | +0.57% | 134.6만 |
|---|
| 2025.10.16 | ₩33,784 | ₩34,773 | ₩33,597 | ₩33,663 | -0.36% | 99.3만 |
|---|
| 2025.10.15 | ₩34,586 | ₩34,746 | ₩33,530 | ₩34,211 | -1.08% | 489.2만 |
|---|
| 2025.10.14 | ₩33,663 | ₩35,174 | ₩32,741 | ₩34,586 | +2.74% | 312만 |
|---|
| 2025.10.13 | ₩33,102 | ₩34,372 | ₩32,073 | ₩33,944 | +2.54% | 218.8만 |
|---|
| 2025.10.10 | ₩32,394 | ₩33,851 | ₩32,327 | ₩33,396 | +3.09% | 204.4만 |
|---|