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 | ₩28,414 | ₩29,269 | ₩28,134 | ₩28,414 | 0.00% | 164.9만 |
| 2026.10.08 | ₩28,013 | ₩28,601 | ₩27,826 | ₩28,374 | +1.29% | 132.1만 |
| 2026.10.07 | ₩28,574 | ₩28,681 | ₩27,679 | ₩28,187 | -1.36% | 68.4만 |
| 2026.10.06 | ₩28,668 | ₩28,962 | ₩28,494 | ₩28,842 | +0.61% | 81.3만 |
| 2026.10.05 | ₩28,120 | ₩28,882 | ₩27,573 | ₩28,468 | +1.24% | 158.2만 |
| 2026.10.02 | ₩28,788 | ₩29,550 | ₩28,387 | ₩28,454 | -1.16% | 148.9만 |
| 2026.10.01 | ₩28,347 | ₩28,761 | ₩27,746 | ₩28,361 | +0.05% | 165.7만 |
| 2026.09.30 | ₩29,042 | ₩29,176 | ₩28,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,454 |
| -2.02% |
| 103.4만 |
| 2026.09.29 | ₩29,336 | ₩29,496 | ₩28,842 | ₩29,029 | -1.05% | 124.9만 |
|---|
| 2026.09.28 | ₩29,069 | ₩29,269 | ₩28,588 | ₩29,216 | +0.51% | 127.2만 |
|---|
| 2026.09.25 | ₩28,588 | ₩29,269 | ₩28,588 | ₩29,202 | +2.15% | 151.5만 |
|---|
| 2026.09.24 | ₩27,760 | ₩28,628 | ₩27,679 | ₩28,548 | +2.84% | 131.9만 |
|---|
| 2026.09.23 | ₩28,615 | ₩28,908 | ₩28,147 | ₩28,147 | -1.63% | 82.1만 |
|---|
| 2026.09.22 | ₩29,456 | ₩29,697 | ₩28,681 | ₩28,842 | -2.09% | 81.9만 |
|---|
| 2026.09.21 | ₩29,122 | ₩29,349 | ₩28,574 | ₩28,935 | -0.64% | 78.8만 |
|---|
| 2026.09.18 | ₩28,908 | ₩28,935 | ₩28,441 | ₩28,828 | -0.28% | 131.1만 |
|---|
| 2026.09.17 | ₩29,416 | ₩29,416 | ₩28,668 | ₩28,708 | -2.41% | 110.1만 |
|---|
| 2026.09.16 | ₩28,441 | ₩29,229 | ₩28,334 | ₩28,788 | +1.22% | 104.2만 |
|---|
| 2026.09.15 | ₩28,534 | ₩28,615 | ₩27,853 | ₩28,187 | -1.22% | 100.3만 |
|---|
| 2026.09.14 | ₩28,361 | ₩28,428 | ₩28,080 | ₩28,414 | +0.19% | 89.3만 |
|---|
| 2026.09.11 | ₩28,721 | ₩29,109 | ₩28,294 | ₩28,868 | +0.51% | 117.4만 |
|---|
| 2026.09.10 | ₩28,748 | ₩28,949 | ₩27,973 | ₩28,241 | -1.77% | 80.6만 |
|---|
| 2026.09.09 | ₩29,389 | ₩29,697 | ₩28,908 | ₩29,055 | -1.14% | 75.1만 |
|---|
| 2026.09.08 | ₩30,271 | ₩30,338 | ₩29,389 | ₩29,697 | -1.90% | 74.9만 |
|---|
| 2026.09.04 | ₩30,365 | ₩30,578 | ₩29,937 | ₩30,365 | 0.00% | 53.7만 |
|---|
| 2026.09.03 | ₩30,365 | ₩30,365 | ₩29,523 | ₩30,298 | -0.22% | 90.9만 |
|---|
| 2026.09.02 | ₩30,031 | ₩30,645 | ₩29,470 | ₩29,977 | -0.18% | 92.2만 |
|---|
| 2026.09.01 | ₩30,378 | ₩31,220 | ₩29,536 | ₩29,737 | -2.11% | 122.3만 |
|---|
| 2026.08.31 | ₩30,805 | ₩30,952 | ₩30,124 | ₩30,605 | -0.65% | 120.4만 |
|---|
| 2026.08.28 | ₩31,086 | ₩31,380 | ₩30,765 | ₩31,032 | -0.17% | 96.5만 |
|---|
| 2026.08.27 | ₩31,901 | ₩32,008 | ₩31,046 | ₩31,046 | -2.68% | 92.2만 |
|---|
| 2026.08.26 | ₩32,061 | ₩32,262 | ₩31,527 | ₩32,008 | -0.17% | 232.8만 |
|---|
| 2026.08.25 | ₩32,275 | ₩32,275 | ₩31,260 | ₩31,861 | -1.28% | 175.5만 |
|---|
| 2026.08.24 | ₩31,607 | ₩32,195 | ₩31,393 | ₩31,847 | +0.76% | 489.9만 |
|---|
| 2026.08.21 | ₩31,166 | ₩31,700 | ₩31,059 | ₩31,353 | +0.60% | 255.7만 |
|---|
| 2026.08.20 | ₩31,687 | ₩31,714 | ₩30,498 | ₩30,966 | -2.28% | 371.5만 |
|---|
| 2026.08.19 | ₩32,796 | ₩32,929 | ₩31,366 | ₩31,981 | -2.48% | 1159.7만 |
|---|
| 2026.08.18 | ₩32,769 | ₩32,809 | ₩31,914 | ₩32,061 | -2.16% | 310.1만 |
|---|
| 2026.08.17 | ₩32,195 | ₩33,464 | ₩31,834 | ₩33,116 | +2.86% | 117.2만 |
|---|
| 2026.08.14 | ₩34,746 | ₩34,746 | ₩32,889 | ₩34,025 | -2.08% | 94.4만 |
|---|
| 2026.08.13 | ₩37,351 | ₩37,351 | ₩34,065 | ₩34,412 | -7.87% | 66.8만 |
|---|
| 2026.08.12 | ₩35,401 | ₩36,069 | ₩34,372 | ₩34,613 | -2.23% | 62.9만 |
|---|
| 2026.08.11 | ₩35,561 | ₩36,109 | ₩34,760 | ₩35,147 | -1.16% | 32.9만 |
|---|
| 2026.08.10 | ₩36,817 | ₩37,084 | ₩35,241 | ₩35,254 | -4.25% | 46.6만 |
|---|
| 2026.08.07 | ₩36,950 | ₩37,378 | ₩36,723 | ₩37,097 | +0.40% | 40.6만 |
|---|
| 2026.08.06 | ₩37,405 | ₩37,618 | ₩36,750 | ₩36,790 | -1.64% | 26.4만 |
|---|
| 2026.08.05 | ₩37,258 | ₩37,712 | ₩37,164 | ₩37,418 | +0.43% | 52.4만 |
|---|
| 2026.08.04 | ₩36,042 | ₩37,618 | ₩35,601 | ₩37,298 | +3.48% | 78.3만 |
|---|
| 2026.08.03 | ₩35,641 | ₩36,162 | ₩34,920 | ₩35,508 | -0.37% | 33.9만 |
|---|
| 2026.07.31 | ₩35,428 | ₩35,615 | ₩34,746 | ₩35,227 | -0.57% | 70.7만 |
|---|
| 2026.07.30 | ₩35,120 | ₩35,855 | ₩34,252 | ₩35,027 | -0.27% | 54.4만 |
|---|
| 2026.07.29 | ₩35,628 | ₩35,681 | ₩33,838 | ₩34,693 | -2.62% | 99만 |
|---|
| 2026.07.28 | ₩34,840 | ₩36,162 | ₩34,826 | ₩35,922 | +3.11% | 76.6만 |
|---|
| 2026.07.27 | ₩34,546 | ₩34,960 | ₩34,185 | ₩34,880 | +0.97% | 39만 |
|---|
| 2026.07.24 | ₩33,958 | ₩34,466 | ₩33,317 | ₩34,265 | +0.90% | 42.2만 |
|---|
| 2026.07.23 | ₩32,248 | ₩33,651 | ₩32,248 | ₩33,624 | +4.27% | 56.4만 |
|---|
| 2026.07.22 | ₩32,636 | ₩33,450 | ₩32,636 | ₩32,756 | +0.37% | 41만 |
|---|
| 2026.07.21 | ₩32,849 | ₩33,410 | ₩32,235 | ₩32,876 | +0.08% | 42.2만 |
|---|
| 2026.07.20 | ₩34,065 | ₩34,279 | ₩32,542 | ₩32,782 | -3.76% | 57.6만 |
|---|
| 2026.07.17 | ₩33,878 | ₩34,733 | ₩33,611 | ₩34,065 | +0.55% | 47.5만 |
|---|
| 2026.07.16 | ₩33,611 | ₩34,532 | ₩33,437 | ₩34,479 | +2.58% | 93.7만 |
|---|
| 2026.07.15 | ₩34,439 | ₩34,826 | ₩33,531 | ₩33,824 | -1.78% | 77.7만 |
|---|
| 2026.07.14 | ₩34,973 | ₩35,214 | ₩34,439 | ₩34,519 | -1.30% | 36.1만 |
|---|
| 2026.07.13 | ₩35,120 | ₩35,334 | ₩34,305 | ₩34,546 | -1.64% | 27.9만 |
|---|
| 2026.07.10 | ₩34,279 | ₩35,374 | ₩34,279 | ₩35,080 | +2.34% | 27.4만 |
|---|
| 2026.07.09 | ₩34,345 | ₩34,613 | ₩34,118 | ₩34,386 | +0.12% | 23.1만 |
|---|
| 2026.07.08 | ₩34,279 | ₩34,532 | ₩33,464 | ₩33,971 | -0.90% | 59.1만 |
|---|
| 2026.07.07 | ₩34,746 | ₩35,281 | ₩34,292 | ₩34,639 | -0.31% | 68.2만 |
|---|
| 2026.07.06 | ₩34,532 | ₩35,134 | ₩34,279 | ₩34,760 | +0.66% | 35만 |
|---|
| 2026.07.02 | ₩35,200 | ₩35,441 | ₩33,985 | ₩34,546 | -1.86% | 35.9만 |
|---|
| 2026.07.01 | ₩35,294 | ₩35,615 | ₩34,639 | ₩34,853 | -1.25% | 82.7만 |
|---|
| 2026.06.30 | ₩35,454 | ₩35,949 | ₩35,174 | ₩35,428 | -0.08% | 66.9만 |
|---|
| 2026.06.29 | ₩34,947 | ₩35,668 | ₩34,586 | ₩35,120 | +0.50% | 72만 |
|---|
| 2026.06.26 | ₩34,586 | ₩35,441 | ₩34,586 | ₩35,387 | +2.32% | 189.3만 |
|---|
| 2026.06.25 | ₩35,334 | ₩36,229 | ₩34,947 | ₩35,227 | -0.30% | 91.7만 |
|---|
| 2026.06.24 | ₩35,134 | ₩35,882 | ₩34,826 | ₩34,893 | -0.68% | 80.7만 |
|---|
| 2026.06.23 | ₩34,786 | ₩35,655 | ₩34,693 | ₩35,107 | +0.92% | 58.7만 |
|---|
| 2026.06.22 | ₩35,788 | ₩36,256 | ₩35,321 | ₩35,321 | -1.31% | 83.1만 |
|---|
| 2026.06.18 | ₩34,973 | ₩36,109 | ₩34,973 | ₩35,922 | +2.71% | 107만 |
|---|
| 2026.06.17 | ₩34,826 | ₩36,136 | ₩34,693 | ₩34,706 | -0.35% | 75.8만 |
|---|
| 2026.06.16 | ₩34,666 | ₩35,321 | ₩34,532 | ₩34,960 | +0.85% | 57.2만 |
|---|
| 2026.06.15 | ₩34,653 | ₩35,027 | ₩34,078 | ₩34,466 | -0.54% | 49.8만 |
|---|
| 2026.06.12 | ₩34,893 | ₩35,401 | ₩33,945 | ₩33,958 | -2.68% | 40만 |
|---|
| 2026.06.11 | ₩33,878 | ₩34,679 | ₩33,531 | ₩34,519 | +1.89% | 24.2만 |
|---|
| 2026.06.10 | ₩34,907 | ₩35,267 | ₩33,344 | ₩33,531 | -3.94% | 70.5만 |
|---|
| 2026.06.09 | ₩34,532 | ₩35,815 | ₩34,038 | ₩34,933 | +1.16% | 120만 |
|---|
| 2026.06.08 | ₩33,664 | ₩34,466 | ₩33,183 | ₩34,426 | +2.26% | 60.9만 |
|---|
| 2026.06.05 | ₩32,489 | ₩33,504 | ₩32,489 | ₩33,464 | +3.00% | 51.8만 |
|---|
| 2026.06.04 | ₩33,718 | ₩34,105 | ₩32,823 | ₩33,317 | -1.19% | 88.8만 |
|---|
| 2026.06.03 | ₩33,410 | ₩33,771 | ₩32,809 | ₩33,330 | -0.24% | 41.3만 |
|---|
| 2026.06.02 | ₩33,210 | ₩34,239 | ₩33,130 | ₩33,437 | +0.68% | 45만 |
|---|
| 2026.06.01 | ₩33,384 | ₩34,132 | ₩32,395 | ₩33,851 | +1.40% | 62만 |
|---|
| 2026.05.29 | ₩33,998 | ₩34,399 | ₩33,544 | ₩33,731 | -0.79% | 52.2만 |
|---|
| 2026.05.28 | ₩33,651 | ₩34,132 | ₩33,090 | ₩34,118 | +1.39% | 38.4만 |
|---|
| 2026.05.27 | ₩33,718 | ₩34,252 | ₩33,544 | ₩34,065 | +1.03% | 53.9만 |
|---|
| 2026.05.26 | ₩33,263 | ₩34,158 | ₩32,943 | ₩33,370 | +0.32% | 47만 |
|---|
| 2026.05.22 | ₩32,636 | ₩33,437 | ₩31,861 | ₩33,090 | +1.39% | 35.3만 |
|---|
| 2026.05.21 | ₩31,887 | ₩32,449 | ₩31,220 | ₩32,382 | +1.55% | 82.6만 |
|---|
| 2026.05.20 | ₩31,540 | ₩32,248 | ₩31,220 | ₩32,195 | +2.08% | 53.1만 |
|---|
| 2026.05.19 | ₩31,540 | ₩31,647 | ₩30,739 | ₩31,407 | -0.42% | 51.3만 |
|---|
| 2026.05.18 | ₩32,034 | ₩32,181 | ₩31,393 | ₩31,914 | -0.38% | 73.5만 |
|---|
| 2026.05.15 | ₩32,702 | ₩32,756 | ₩31,834 | ₩31,834 | -2.66% | 55.2만 |
|---|
| 2026.05.14 | ₩33,798 | ₩34,292 | ₩32,582 | ₩32,956 | -2.49% | 72.3만 |
|---|
| 2026.05.13 | ₩33,517 | ₩33,905 | ₩32,221 | ₩33,557 | +0.12% | 108.9만 |
|---|
| 2026.05.12 | ₩34,599 | ₩35,307 | ₩33,010 | ₩33,731 | -2.51% | 95.6만 |
|---|
| 2026.05.11 | ₩33,811 | ₩34,573 | ₩33,397 | ₩33,931 | +0.36% | 82.1만 |
|---|
| 2026.05.08 | ₩33,704 | ₩34,012 | ₩33,410 | ₩33,945 | +0.71% | 29.6만 |
|---|
| 2026.05.07 | ₩34,826 | ₩35,187 | ₩33,531 | ₩33,557 | -3.64% | 57.9만 |
|---|
| 2026.05.06 | ₩34,733 | ₩35,307 | ₩34,118 | ₩34,693 | -0.12% | 107.2만 |
|---|
| 2026.05.05 | ₩34,399 | ₩34,599 | ₩33,918 | ₩34,199 | -0.58% | 42.8만 |
|---|
| 2026.05.04 | ₩33,851 | ₩34,720 | ₩33,664 | ₩34,185 | +0.99% | 80.2만 |
|---|
| 2026.05.01 | ₩34,118 | ₩34,426 | ₩33,531 | ₩33,971 | -0.43% | 180.9만 |
|---|
| 2026.04.30 | ₩33,477 | ₩33,945 | ₩33,197 | ₩33,891 | +1.24% | 68.7만 |
|---|
| 2026.04.29 | ₩33,597 | ₩34,038 | ₩32,729 | ₩33,090 | -1.51% | 69.4만 |
|---|
| 2026.04.28 | ₩33,036 | ₩33,784 | ₩32,489 | ₩33,731 | +2.10% | 54.5만 |
|---|
| 2026.04.27 | ₩32,115 | ₩32,943 | ₩32,061 | ₩32,916 | +2.50% | 49.7만 |
|---|
| 2026.04.24 | ₩32,729 | ₩33,477 | ₩31,727 | ₩32,155 | -1.76% | 66.3만 |
|---|
| 2026.04.23 | ₩33,036 | ₩33,250 | ₩32,315 | ₩32,742 | -0.89% | 72.1만 |
|---|
| 2026.04.22 | ₩34,706 | ₩35,000 | ₩32,970 | ₩33,023 | -4.85% | 70.1만 |
|---|
| 2026.04.21 | ₩34,987 | ₩35,414 | ₩34,252 | ₩34,466 | -1.49% | 93.3만 |
|---|
| 2026.04.20 | ₩33,517 | ₩35,187 | ₩33,157 | ₩35,160 | +4.90% | 137.3만 |
|---|
| 2026.04.17 | ₩33,237 | ₩33,891 | ₩32,889 | ₩33,651 | +1.25% | 196.1만 |
|---|
| 2026.04.16 | ₩33,357 | ₩33,744 | ₩32,315 | ₩32,689 | -2.00% | 150.7만 |
|---|
| 2026.04.15 | ₩33,397 | ₩33,624 | ₩32,502 | ₩33,397 | 0.00% | 115.6만 |
|---|
| 2026.04.14 | ₩33,424 | ₩33,704 | ₩33,170 | ₩33,370 | -0.16% | 269.1만 |
|---|
| 2026.04.13 | ₩31,821 | ₩33,437 | ₩31,273 | ₩33,263 | +4.53% | 136.7만 |
|---|
| 2026.04.10 | ₩31,447 | ₩32,302 | ₩31,086 | ₩31,861 | +1.32% | 90.2만 |
|---|
| 2026.04.09 | ₩31,273 | ₩32,181 | ₩31,086 | ₩31,220 | -0.17% | 168.1만 |
|---|
| 2026.04.08 | ₩30,966 | ₩31,741 | ₩30,511 | ₩31,473 | +1.64% | 122.6만 |
|---|
| 2026.04.07 | ₩28,628 | ₩29,857 | ₩28,468 | ₩29,777 | +4.01% | 84.3만 |
|---|
| 2026.04.06 | ₩28,401 | ₩29,136 | ₩28,134 | ₩28,895 | +1.74% | 82만 |
|---|
| 2026.04.02 | ₩28,187 | ₩28,681 | ₩27,666 | ₩28,534 | +1.23% | 125만 |
|---|
| 2026.04.01 | ₩27,586 | ₩28,989 | ₩26,798 | ₩28,668 | +3.92% | 122.1만 |
|---|
| 2026.03.31 | ₩26,517 | ₩27,893 | ₩26,477 | ₩27,706 | +4.48% | 126.5만 |
|---|
| 2026.03.30 | ₩26,344 | ₩26,437 | ₩25,769 | ₩26,050 | -1.12% | 80.6만 |
|---|
| 2026.03.27 | ₩25,983 | ₩26,624 | ₩25,689 | ₩26,090 | +0.41% | 76.4만 |
|---|
| 2026.03.26 | ₩26,624 | ₩27,586 | ₩26,223 | ₩26,237 | -1.46% | 84.1만 |
|---|
| 2026.03.25 | ₩26,437 | ₩26,971 | ₩26,130 | ₩26,878 | +1.67% | 102.3만 |
|---|
| 2026.03.24 | ₩26,076 | ₩26,491 | ₩25,595 | ₩25,929 | -0.56% | 75.4만 |
|---|
| 2026.03.23 | ₩26,290 | ₩27,359 | ₩25,742 | ₩26,464 | +0.66% | 95.3만 |
|---|
| 2026.03.20 | ₩25,970 | ₩26,357 | ₩24,901 | ₩25,836 | -0.51% | 158.5만 |
|---|
| 2026.03.19 | ₩26,477 | ₩27,052 | ₩25,676 | ₩26,023 | -1.72% | 61.1만 |
|---|
| 2026.03.18 | ₩27,052 | ₩27,386 | ₩26,678 | ₩26,678 | -1.38% | 99.2만 |
|---|
| 2026.03.17 | ₩27,252 | ₩27,786 | ₩26,798 | ₩27,332 | +0.29% | 126.1만 |
|---|
| 2026.03.16 | ₩26,678 | ₩27,412 | ₩26,277 | ₩26,945 | +1.00% | 202.8만 |
|---|
| 2026.03.13 | ₩25,649 | ₩26,878 | ₩25,261 | ₩26,384 | +2.86% | 198.1만 |
|---|
| 2026.03.12 | ₩29,015 | ₩29,176 | ₩25,248 | ₩25,462 | -12.25% | 352.7만 |
|---|
| 2026.03.11 | ₩28,548 | ₩29,109 | ₩28,294 | ₩28,855 | +1.08% | 65만 |
|---|
| 2026.03.10 | ₩28,214 | ₩29,242 | ₩28,067 | ₩28,628 | +1.47% | 43.8만 |
|---|
| 2026.03.09 | ₩27,185 | ₩28,668 | ₩26,531 | ₩28,548 | +5.01% | 62.9만 |
|---|
| 2026.03.06 | ₩28,187 | ₩28,187 | ₩27,345 | ₩27,733 | -1.61% | 48.3만 |
|---|
| 2026.03.05 | ₩29,015 | ₩29,803 | ₩27,920 | ₩28,521 | -1.70% | 70.4만 |
|---|
| 2026.03.04 | ₩29,857 | ₩30,151 | ₩28,695 | ₩29,429 | -1.43% | 29.7만 |
|---|
| 2026.03.03 | ₩29,202 | ₩29,643 | ₩28,534 | ₩29,470 | +0.91% | 37만 |
|---|
| 2026.03.02 | ₩29,176 | ₩30,298 | ₩29,055 | ₩30,004 | +2.84% | 38.3만 |
|---|
| 2026.02.27 | ₩30,097 | ₩30,271 | ₩29,376 | ₩29,964 | -0.44% | 128만 |
|---|
| 2026.02.26 | ₩30,124 | ₩30,458 | ₩29,830 | ₩30,391 | +0.89% | 26.9만 |
|---|
| 2026.02.25 | ₩30,992 | ₩30,992 | ₩29,844 | ₩30,017 | -3.15% | 45.2만 |
|---|
| 2026.02.24 | ₩30,431 | ₩30,979 | ₩30,378 | ₩30,872 | +1.45% | 32.5만 |
|---|
| 2026.02.23 | ₩31,527 | ₩31,794 | ₩30,111 | ₩30,645 | -2.80% | 28.1만 |
|---|
| 2026.02.20 | ₩31,968 | ₩32,435 | ₩31,487 | ₩31,594 | -1.17% | 36.4만 |
|---|
| 2026.02.19 | ₩31,500 | ₩32,128 | ₩30,845 | ₩31,994 | +1.57% | 32.7만 |
|---|
| 2026.02.18 | ₩31,073 | ₩32,155 | ₩31,073 | ₩31,834 | +2.45% | 51.9만 |
|---|
| 2026.02.17 | ₩31,513 | ₩32,221 | ₩30,645 | ₩31,179 | -1.06% | 38.6만 |
|---|
| 2026.02.13 | ₩31,660 | ₩31,981 | ₩30,992 | ₩31,233 | -1.35% | 48.4만 |
|---|
| 2026.02.12 | ₩32,168 | ₩33,544 | ₩31,086 | ₩31,313 | -2.66% | 52.6만 |
|---|
| 2026.02.11 | ₩32,609 | ₩32,609 | ₩31,887 | ₩32,262 | -1.07% | 37.5만 |
|---|
| 2026.02.10 | ₩31,580 | ₩32,689 | ₩31,393 | ₩32,235 | +2.07% | 64.3만 |
|---|
| 2026.02.09 | ₩32,034 | ₩32,328 | ₩31,741 | ₩31,901 | -0.42% | 37.8만 |
|---|
| 2026.02.06 | ₩30,658 | ₩32,195 | ₩30,204 | ₩32,088 | +4.66% | 89.5만 |
|---|
| 2026.02.05 | ₩30,538 | ₩30,926 | ₩29,991 | ₩30,204 | -1.09% | 67.4만 |
|---|
| 2026.02.04 | ₩30,739 | ₩30,939 | ₩30,191 | ₩30,498 | -0.78% | 50.8만 |
|---|
| 2026.02.03 | ₩30,137 | ₩30,645 | ₩29,683 | ₩30,351 | +0.71% | 52.4만 |
|---|
| 2026.02.02 | ₩29,443 | ₩30,298 | ₩28,855 | ₩29,991 | +1.86% | 57.3만 |
|---|
| 2026.01.30 | ₩28,962 | ₩29,550 | ₩28,949 | ₩29,496 | +1.85% | 93.5만 |
|---|
| 2026.01.29 | ₩28,949 | ₩29,376 | ₩28,361 | ₩29,136 | +0.65% | 98.8만 |
|---|
| 2026.01.28 | ₩29,122 | ₩29,403 | ₩28,641 | ₩28,775 | -1.19% | 56만 |
|---|
| 2026.01.27 | ₩29,429 | ₩29,964 | ₩29,015 | ₩29,202 | -0.77% | 38.6만 |
|---|
| 2026.01.26 | ₩29,082 | ₩29,616 | ₩28,655 | ₩29,429 | +1.19% | 69.5만 |
|---|
| 2026.01.23 | ₩29,416 | ₩29,563 | ₩28,681 | ₩28,935 | -1.63% | 59.2만 |
|---|
| 2026.01.22 | ₩29,055 | ₩29,884 | ₩28,882 | ₩29,296 | +0.83% | 188.1만 |
|---|
| 2026.01.21 | ₩29,389 | ₩29,977 | ₩28,160 | ₩28,882 | -1.73% | 285.2만 |
|---|
| 2026.01.20 | ₩29,202 | ₩29,323 | ₩28,481 | ₩29,256 | +0.18% | 96.6만 |
|---|
| 2026.01.16 | ₩29,563 | ₩30,284 | ₩29,256 | ₩29,803 | +0.81% | 84.2만 |
|---|
| 2026.01.15 | ₩29,242 | ₩29,763 | ₩28,695 | ₩29,683 | +1.51% | 64.8만 |
|---|
| 2026.01.14 | ₩28,775 | ₩29,470 | ₩28,494 | ₩29,202 | +1.49% | 136.5만 |
|---|
| 2026.01.13 | ₩29,336 | ₩29,536 | ₩28,481 | ₩28,574 | -2.60% | 84.5만 |
|---|
| 2026.01.12 | ₩28,561 | ₩29,189 | ₩28,067 | ₩28,962 | +1.40% | 132.7만 |
|---|
| 2026.01.09 | ₩29,523 | ₩29,910 | ₩28,428 | ₩28,454 | -3.62% | 101.5만 |
|---|
| 2026.01.08 | ₩27,760 | ₩29,470 | ₩27,760 | ₩29,176 | +5.10% | 73.8만 |
|---|
| 2026.01.07 | ₩29,496 | ₩29,937 | ₩27,145 | ₩27,893 | -5.43% | 230.8만 |
|---|
| 2026.01.06 | ₩28,588 | ₩29,403 | ₩27,933 | ₩29,256 | +2.34% | 197.4만 |
|---|
| 2026.01.05 | ₩28,414 | ₩29,323 | ₩28,053 | ₩28,788 | +1.32% | 107.7만 |
|---|
| 2026.01.02 | ₩26,851 | ₩28,868 | ₩26,851 | ₩28,574 | +6.42% | 127.7만 |
|---|
| 2025.12.31 | ₩28,160 | ₩28,294 | ₩27,078 | ₩27,185 | -3.46% | 120.1만 |
|---|
| 2025.12.30 | ₩28,641 | ₩29,269 | ₩27,907 | ₩28,134 | -1.77% | 174.8만 |
|---|
| 2025.12.29 | ₩28,428 | ₩29,042 | ₩28,401 | ₩28,721 | +1.03% | 109.5만 |
|---|
| 2025.12.26 | ₩28,735 | ₩29,389 | ₩28,281 | ₩28,521 | -0.74% | 89.1만 |
|---|
| 2025.12.24 | ₩28,214 | ₩28,935 | ₩28,200 | ₩28,802 | +2.08% | 36만 |
|---|
| 2025.12.23 | ₩28,454 | ₩29,496 | ₩28,027 | ₩28,374 | -0.28% | 95.6만 |
|---|
| 2025.12.22 | ₩27,653 | ₩29,389 | ₩27,386 | ₩28,868 | +4.40% | 131.8만 |
|---|
| 2025.12.19 | ₩28,053 | ₩28,428 | ₩26,865 | ₩27,305 | -2.67% | 950.2만 |
|---|
| 2025.12.18 | ₩28,735 | ₩29,176 | ₩27,813 | ₩28,027 | -2.46% | 101.6만 |
|---|
| 2025.12.17 | ₩28,040 | ₩29,069 | ₩28,040 | ₩28,815 | +2.76% | 90.9만 |
|---|
| 2025.12.16 | ₩28,815 | ₩28,815 | ₩27,947 | ₩28,441 | -1.30% | 124.9만 |
|---|
| 2025.12.15 | ₩29,844 | ₩30,071 | ₩28,561 | ₩28,748 | -3.67% | 68.3만 |
|---|
| 2025.12.12 | ₩29,910 | ₩30,311 | ₩29,429 | ₩29,750 | -0.54% | 68.2만 |
|---|
| 2025.12.11 | ₩28,989 | ₩30,124 | ₩28,989 | ₩29,950 | +3.32% | 60.2만 |
|---|
| 2025.12.10 | ₩29,282 | ₩30,178 | ₩29,042 | ₩29,723 | +1.51% | 75.2만 |
|---|
| 2025.12.09 | ₩28,721 | ₩29,403 | ₩28,214 | ₩29,389 | +2.33% | 91.1만 |
|---|
| 2025.12.08 | ₩29,897 | ₩30,111 | ₩28,962 | ₩28,962 | -3.13% | 103.1만 |
|---|
| 2025.12.05 | ₩30,191 | ₩30,672 | ₩28,855 | ₩29,616 | -1.90% | 120.6만 |
|---|
| 2025.12.04 | ₩29,964 | ₩30,592 | ₩29,389 | ₩30,178 | +0.71% | 431.9만 |
|---|
| 2025.12.03 | ₩30,658 | ₩30,712 | ₩29,550 | ₩30,044 | -2.00% | 238.2만 |
|---|
| 2025.12.02 | ₩31,059 | ₩31,059 | ₩29,870 | ₩30,391 | -2.15% | 363.7만 |
|---|
| 2025.12.01 | ₩31,674 | ₩32,021 | ₩30,324 | ₩30,699 | -3.08% | 42.9만 |
|---|
| 2025.11.28 | ₩31,220 | ₩32,208 | ₩30,057 | ₩31,754 | +1.71% | 27.3만 |
|---|
| 2025.11.26 | ₩32,368 | ₩32,595 | ₩31,340 | ₩31,607 | -2.35% | 57만 |
|---|
| 2025.11.25 | ₩31,727 | ₩32,649 | ₩31,687 | ₩32,061 | +1.05% | 49.3만 |
|---|
| 2025.11.24 | ₩31,473 | ₩32,449 | ₩31,286 | ₩31,553 | +0.25% | 47만 |
|---|
| 2025.11.21 | ₩30,565 | ₩33,691 | ₩30,204 | ₩31,206 | +2.10% | 63.3만 |
|---|
| 2025.11.20 | ₩31,260 | ₩32,155 | ₩30,191 | ₩30,565 | -2.22% | 42.3만 |
|---|
| 2025.11.19 | ₩31,781 | ₩32,181 | ₩30,926 | ₩31,206 | -1.81% | 50.1만 |
|---|
| 2025.11.18 | ₩32,061 | ₩33,063 | ₩31,741 | ₩31,741 | -1.00% | 32.4만 |
|---|
| 2025.11.17 | ₩34,733 | ₩34,733 | ₩31,968 | ₩32,302 | -7.00% | 67.1만 |
|---|
| 2025.11.14 | ₩33,424 | ₩34,866 | ₩33,397 | ₩34,760 | +4.00% | 52.8만 |
|---|
| 2025.11.13 | ₩36,710 | ₩36,710 | ₩33,878 | ₩33,918 | -7.61% | 36.9만 |
|---|
| 2025.11.12 | ₩36,029 | ₩36,550 | ₩35,441 | ₩35,668 | -1.00% | 45.4만 |
|---|
| 2025.11.11 | ₩35,775 | ₩36,376 | ₩35,307 | ₩35,508 | -0.75% | 22.3만 |
|---|
| 2025.11.10 | ₩35,414 | ₩36,069 | ₩35,254 | ₩35,721 | +0.87% | 35.7만 |
|---|
| 2025.11.07 | ₩34,933 | ₩35,441 | ₩34,653 | ₩35,267 | +0.96% | 25만 |
|---|
| 2025.11.06 | ₩35,735 | ₩35,815 | ₩34,826 | ₩35,254 | -1.35% | 26.4만 |
|---|
| 2025.11.05 | ₩35,414 | ₩36,510 | ₩34,880 | ₩35,735 | +0.91% | 36.1만 |
|---|
| 2025.11.04 | ₩35,628 | ₩36,042 | ₩34,746 | ₩35,681 | +0.15% | 50.4만 |
|---|
| 2025.11.03 | ₩35,401 | ₩35,935 | ₩34,720 | ₩35,855 | +1.28% | 50.5만 |
|---|
| 2025.10.31 | ₩35,374 | ₩35,508 | ₩34,399 | ₩35,401 | +0.08% | 66.9만 |
|---|
| 2025.10.30 | ₩34,679 | ₩35,641 | ₩34,679 | ₩35,134 | +1.31% | 27.8만 |
|---|
| 2025.10.29 | ₩36,055 | ₩36,069 | ₩34,866 | ₩35,080 | -2.70% | 31.9만 |
|---|
| 2025.10.28 | ₩34,733 | ₩36,055 | ₩34,092 | ₩35,975 | +3.58% | 48.7만 |
|---|
| 2025.10.27 | ₩35,227 | ₩35,721 | ₩35,000 | ₩35,160 | -0.19% | 57.8만 |
|---|
| 2025.10.24 | ₩34,893 | ₩35,908 | ₩34,733 | ₩35,414 | +1.49% | 68.4만 |
|---|
| 2025.10.23 | ₩35,548 | ₩35,815 | ₩34,506 | ₩34,800 | -2.10% | 58.6만 |
|---|
| 2025.10.22 | ₩33,811 | ₩35,855 | ₩33,611 | ₩35,574 | +5.22% | 103.7만 |
|---|
| 2025.10.21 | ₩33,223 | ₩34,412 | ₩32,168 | ₩34,265 | +3.14% | 103.9만 |
|---|
| 2025.10.20 | ₩32,395 | ₩33,571 | ₩32,302 | ₩33,464 | +3.30% | 80.2만 |
|---|
| 2025.10.17 | ₩32,756 | ₩34,132 | ₩32,609 | ₩32,943 | +0.57% | 134.6만 |
|---|
| 2025.10.16 | ₩33,771 | ₩34,760 | ₩33,584 | ₩33,651 | -0.36% | 99.3만 |
|---|
| 2025.10.15 | ₩34,573 | ₩34,733 | ₩33,517 | ₩34,199 | -1.08% | 489.2만 |
|---|
| 2025.10.14 | ₩33,651 | ₩35,160 | ₩32,729 | ₩34,573 | +2.74% | 312만 |
|---|
| 2025.10.13 | ₩33,090 | ₩34,359 | ₩32,061 | ₩33,931 | +2.54% | 218.8만 |
|---|
| 2025.10.10 | ₩32,382 | ₩33,838 | ₩32,315 | ₩33,384 | +3.09% | 204.4만 |
|---|