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 | ₩28,404 | ₩29,258 | ₩28,123 | ₩28,404 | 0.00% | 164.9만 |
| 2026.10.08 | ₩28,003 | ₩28,590 | ₩27,816 | ₩28,363 | +1.29% | 132.1만 |
| 2026.10.07 | ₩28,564 | ₩28,671 | ₩27,669 | ₩28,177 | -1.36% | 68.4만 |
| 2026.10.06 | ₩28,657 | ₩28,951 | ₩28,484 | ₩28,831 | +0.61% | 81.3만 |
| 2026.10.05 | ₩28,110 | ₩28,871 | ₩27,562 | ₩28,457 | +1.24% | 158.2만 |
| 2026.10.02 | ₩28,777 | ₩29,539 | ₩28,377 | ₩28,444 | -1.16% | 148.9만 |
| 2026.10.01 | ₩28,337 | ₩28,751 | ₩27,736 | ₩28,350 | +0.05% | 165.7만 |
| 2026.09.30 | ₩29,031 | ₩29,165 | ₩28,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,444 |
| -2.02% |
| 103.4만 |
| 2026.09.29 | ₩29,325 | ₩29,485 | ₩28,831 | ₩29,018 | -1.05% | 124.9만 |
|---|
| 2026.09.28 | ₩29,058 | ₩29,258 | ₩28,577 | ₩29,205 | +0.51% | 127.2만 |
|---|
| 2026.09.25 | ₩28,577 | ₩29,258 | ₩28,577 | ₩29,191 | +2.15% | 151.5만 |
|---|
| 2026.09.24 | ₩27,749 | ₩28,617 | ₩27,669 | ₩28,537 | +2.84% | 131.9만 |
|---|
| 2026.09.23 | ₩28,604 | ₩28,898 | ₩28,136 | ₩28,136 | -1.63% | 82.1만 |
|---|
| 2026.09.22 | ₩29,445 | ₩29,685 | ₩28,671 | ₩28,831 | -2.09% | 81.9만 |
|---|
| 2026.09.21 | ₩29,111 | ₩29,338 | ₩28,564 | ₩28,924 | -0.64% | 78.8만 |
|---|
| 2026.09.18 | ₩28,898 | ₩28,924 | ₩28,430 | ₩28,818 | -0.28% | 131.1만 |
|---|
| 2026.09.17 | ₩29,405 | ₩29,405 | ₩28,657 | ₩28,697 | -2.41% | 110.1만 |
|---|
| 2026.09.16 | ₩28,430 | ₩29,218 | ₩28,323 | ₩28,777 | +1.22% | 104.2만 |
|---|
| 2026.09.15 | ₩28,524 | ₩28,604 | ₩27,843 | ₩28,177 | -1.22% | 100.3만 |
|---|
| 2026.09.14 | ₩28,350 | ₩28,417 | ₩28,070 | ₩28,404 | +0.19% | 89.3만 |
|---|
| 2026.09.11 | ₩28,711 | ₩29,098 | ₩28,283 | ₩28,858 | +0.51% | 117.4만 |
|---|
| 2026.09.10 | ₩28,737 | ₩28,938 | ₩27,963 | ₩28,230 | -1.77% | 80.6만 |
|---|
| 2026.09.09 | ₩29,378 | ₩29,685 | ₩28,898 | ₩29,045 | -1.14% | 75.1만 |
|---|
| 2026.09.08 | ₩30,260 | ₩30,326 | ₩29,378 | ₩29,685 | -1.90% | 74.9만 |
|---|
| 2026.09.04 | ₩30,353 | ₩30,567 | ₩29,926 | ₩30,353 | 0.00% | 53.7만 |
|---|
| 2026.09.03 | ₩30,353 | ₩30,353 | ₩29,512 | ₩30,286 | -0.22% | 90.9만 |
|---|
| 2026.09.02 | ₩30,019 | ₩30,634 | ₩29,458 | ₩29,966 | -0.18% | 92.2만 |
|---|
| 2026.09.01 | ₩30,367 | ₩31,208 | ₩29,525 | ₩29,726 | -2.11% | 122.3만 |
|---|
| 2026.08.31 | ₩30,794 | ₩30,941 | ₩30,113 | ₩30,594 | -0.65% | 120.4만 |
|---|
| 2026.08.28 | ₩31,074 | ₩31,368 | ₩30,754 | ₩31,021 | -0.17% | 96.5만 |
|---|
| 2026.08.27 | ₩31,889 | ₩31,996 | ₩31,034 | ₩31,034 | -2.68% | 92.2만 |
|---|
| 2026.08.26 | ₩32,049 | ₩32,249 | ₩31,515 | ₩31,996 | -0.17% | 232.8만 |
|---|
| 2026.08.25 | ₩32,263 | ₩32,263 | ₩31,248 | ₩31,849 | -1.28% | 175.5만 |
|---|
| 2026.08.24 | ₩31,595 | ₩32,183 | ₩31,381 | ₩31,835 | +0.76% | 489.9만 |
|---|
| 2026.08.21 | ₩31,154 | ₩31,689 | ₩31,048 | ₩31,341 | +0.60% | 255.7만 |
|---|
| 2026.08.20 | ₩31,675 | ₩31,702 | ₩30,487 | ₩30,954 | -2.28% | 371.5만 |
|---|
| 2026.08.19 | ₩32,784 | ₩32,917 | ₩31,355 | ₩31,969 | -2.48% | 1159.7만 |
|---|
| 2026.08.18 | ₩32,757 | ₩32,797 | ₩31,902 | ₩32,049 | -2.16% | 310.1만 |
|---|
| 2026.08.17 | ₩32,183 | ₩33,451 | ₩31,822 | ₩33,104 | +2.86% | 117.2만 |
|---|
| 2026.08.14 | ₩34,733 | ₩34,733 | ₩32,877 | ₩34,012 | -2.08% | 94.4만 |
|---|
| 2026.08.13 | ₩37,337 | ₩37,337 | ₩34,052 | ₩34,399 | -7.87% | 66.8만 |
|---|
| 2026.08.12 | ₩35,388 | ₩36,055 | ₩34,359 | ₩34,600 | -2.23% | 62.9만 |
|---|
| 2026.08.11 | ₩35,548 | ₩36,095 | ₩34,747 | ₩35,134 | -1.16% | 32.9만 |
|---|
| 2026.08.10 | ₩36,803 | ₩37,070 | ₩35,227 | ₩35,241 | -4.25% | 46.6만 |
|---|
| 2026.08.07 | ₩36,937 | ₩37,364 | ₩36,710 | ₩37,084 | +0.40% | 40.6만 |
|---|
| 2026.08.06 | ₩37,391 | ₩37,604 | ₩36,736 | ₩36,776 | -1.64% | 26.4만 |
|---|
| 2026.08.05 | ₩37,244 | ₩37,698 | ₩37,150 | ₩37,404 | +0.43% | 52.4만 |
|---|
| 2026.08.04 | ₩36,029 | ₩37,604 | ₩35,588 | ₩37,284 | +3.48% | 78.3만 |
|---|
| 2026.08.03 | ₩35,628 | ₩36,149 | ₩34,907 | ₩35,494 | -0.37% | 33.9만 |
|---|
| 2026.07.31 | ₩35,414 | ₩35,601 | ₩34,733 | ₩35,214 | -0.57% | 70.7만 |
|---|
| 2026.07.30 | ₩35,107 | ₩35,842 | ₩34,239 | ₩35,014 | -0.27% | 54.4만 |
|---|
| 2026.07.29 | ₩35,615 | ₩35,668 | ₩33,825 | ₩34,680 | -2.62% | 99만 |
|---|
| 2026.07.28 | ₩34,827 | ₩36,149 | ₩34,813 | ₩35,908 | +3.11% | 76.6만 |
|---|
| 2026.07.27 | ₩34,533 | ₩34,947 | ₩34,172 | ₩34,867 | +0.97% | 39만 |
|---|
| 2026.07.24 | ₩33,945 | ₩34,453 | ₩33,304 | ₩34,252 | +0.90% | 42.2만 |
|---|
| 2026.07.23 | ₩32,236 | ₩33,638 | ₩32,236 | ₩33,612 | +4.27% | 56.4만 |
|---|
| 2026.07.22 | ₩32,623 | ₩33,438 | ₩32,623 | ₩32,744 | +0.37% | 41만 |
|---|
| 2026.07.21 | ₩32,837 | ₩33,398 | ₩32,223 | ₩32,864 | +0.08% | 42.2만 |
|---|
| 2026.07.20 | ₩34,052 | ₩34,266 | ₩32,530 | ₩32,770 | -3.76% | 57.6만 |
|---|
| 2026.07.17 | ₩33,865 | ₩34,720 | ₩33,598 | ₩34,052 | +0.55% | 47.5만 |
|---|
| 2026.07.16 | ₩33,598 | ₩34,520 | ₩33,425 | ₩34,466 | +2.58% | 93.7만 |
|---|
| 2026.07.15 | ₩34,426 | ₩34,813 | ₩33,518 | ₩33,812 | -1.78% | 77.7만 |
|---|
| 2026.07.14 | ₩34,960 | ₩35,201 | ₩34,426 | ₩34,506 | -1.30% | 36.1만 |
|---|
| 2026.07.13 | ₩35,107 | ₩35,321 | ₩34,293 | ₩34,533 | -1.64% | 27.9만 |
|---|
| 2026.07.10 | ₩34,266 | ₩35,361 | ₩34,266 | ₩35,067 | +2.34% | 27.4만 |
|---|
| 2026.07.09 | ₩34,333 | ₩34,600 | ₩34,106 | ₩34,373 | +0.12% | 23.1만 |
|---|
| 2026.07.08 | ₩34,266 | ₩34,520 | ₩33,451 | ₩33,959 | -0.90% | 59.1만 |
|---|
| 2026.07.07 | ₩34,733 | ₩35,267 | ₩34,279 | ₩34,626 | -0.31% | 68.2만 |
|---|
| 2026.07.06 | ₩34,520 | ₩35,120 | ₩34,266 | ₩34,747 | +0.66% | 35만 |
|---|
| 2026.07.02 | ₩35,187 | ₩35,428 | ₩33,972 | ₩34,533 | -1.86% | 35.9만 |
|---|
| 2026.07.01 | ₩35,281 | ₩35,601 | ₩34,626 | ₩34,840 | -1.25% | 82.7만 |
|---|
| 2026.06.30 | ₩35,441 | ₩35,935 | ₩35,161 | ₩35,414 | -0.08% | 66.9만 |
|---|
| 2026.06.29 | ₩34,934 | ₩35,655 | ₩34,573 | ₩35,107 | +0.50% | 72만 |
|---|
| 2026.06.26 | ₩34,573 | ₩35,428 | ₩34,573 | ₩35,374 | +2.32% | 189.3만 |
|---|
| 2026.06.25 | ₩35,321 | ₩36,216 | ₩34,934 | ₩35,214 | -0.30% | 91.7만 |
|---|
| 2026.06.24 | ₩35,120 | ₩35,868 | ₩34,813 | ₩34,880 | -0.68% | 80.7만 |
|---|
| 2026.06.23 | ₩34,773 | ₩35,641 | ₩34,680 | ₩35,094 | +0.92% | 58.7만 |
|---|
| 2026.06.22 | ₩35,775 | ₩36,242 | ₩35,307 | ₩35,307 | -1.31% | 83.1만 |
|---|
| 2026.06.18 | ₩34,960 | ₩36,095 | ₩34,960 | ₩35,908 | +2.71% | 107만 |
|---|
| 2026.06.17 | ₩34,813 | ₩36,122 | ₩34,680 | ₩34,693 | -0.35% | 75.8만 |
|---|
| 2026.06.16 | ₩34,653 | ₩35,307 | ₩34,520 | ₩34,947 | +0.85% | 57.2만 |
|---|
| 2026.06.15 | ₩34,640 | ₩35,014 | ₩34,066 | ₩34,453 | -0.54% | 49.8만 |
|---|
| 2026.06.12 | ₩34,880 | ₩35,388 | ₩33,932 | ₩33,945 | -2.68% | 40만 |
|---|
| 2026.06.11 | ₩33,865 | ₩34,666 | ₩33,518 | ₩34,506 | +1.89% | 24.2만 |
|---|
| 2026.06.10 | ₩34,893 | ₩35,254 | ₩33,331 | ₩33,518 | -3.94% | 70.5만 |
|---|
| 2026.06.09 | ₩34,520 | ₩35,802 | ₩34,025 | ₩34,920 | +1.16% | 120만 |
|---|
| 2026.06.08 | ₩33,652 | ₩34,453 | ₩33,171 | ₩34,413 | +2.26% | 60.9만 |
|---|
| 2026.06.05 | ₩32,476 | ₩33,491 | ₩32,476 | ₩33,451 | +3.00% | 51.8만 |
|---|
| 2026.06.04 | ₩33,705 | ₩34,092 | ₩32,810 | ₩33,304 | -1.19% | 88.8만 |
|---|
| 2026.06.03 | ₩33,398 | ₩33,758 | ₩32,797 | ₩33,318 | -0.24% | 41.3만 |
|---|
| 2026.06.02 | ₩33,198 | ₩34,226 | ₩33,117 | ₩33,425 | +0.68% | 45만 |
|---|
| 2026.06.01 | ₩33,371 | ₩34,119 | ₩32,383 | ₩33,839 | +1.40% | 62만 |
|---|
| 2026.05.29 | ₩33,985 | ₩34,386 | ₩33,531 | ₩33,718 | -0.79% | 52.2만 |
|---|
| 2026.05.28 | ₩33,638 | ₩34,119 | ₩33,077 | ₩34,106 | +1.39% | 38.4만 |
|---|
| 2026.05.27 | ₩33,705 | ₩34,239 | ₩33,531 | ₩34,052 | +1.03% | 53.9만 |
|---|
| 2026.05.26 | ₩33,251 | ₩34,146 | ₩32,930 | ₩33,358 | +0.32% | 47만 |
|---|
| 2026.05.22 | ₩32,623 | ₩33,425 | ₩31,849 | ₩33,077 | +1.39% | 35.3만 |
|---|
| 2026.05.21 | ₩31,876 | ₩32,436 | ₩31,208 | ₩32,370 | +1.55% | 82.6만 |
|---|
| 2026.05.20 | ₩31,528 | ₩32,236 | ₩31,208 | ₩32,183 | +2.08% | 53.1만 |
|---|
| 2026.05.19 | ₩31,528 | ₩31,635 | ₩30,727 | ₩31,395 | -0.42% | 51.3만 |
|---|
| 2026.05.18 | ₩32,022 | ₩32,169 | ₩31,381 | ₩31,902 | -0.38% | 73.5만 |
|---|
| 2026.05.15 | ₩32,690 | ₩32,744 | ₩31,822 | ₩31,822 | -2.66% | 55.2만 |
|---|
| 2026.05.14 | ₩33,785 | ₩34,279 | ₩32,570 | ₩32,944 | -2.49% | 72.3만 |
|---|
| 2026.05.13 | ₩33,505 | ₩33,892 | ₩32,209 | ₩33,545 | +0.12% | 108.9만 |
|---|
| 2026.05.12 | ₩34,586 | ₩35,294 | ₩32,997 | ₩33,718 | -2.51% | 95.6만 |
|---|
| 2026.05.11 | ₩33,798 | ₩34,560 | ₩33,385 | ₩33,919 | +0.36% | 82.1만 |
|---|
| 2026.05.08 | ₩33,692 | ₩33,999 | ₩33,398 | ₩33,932 | +0.71% | 29.6만 |
|---|
| 2026.05.07 | ₩34,813 | ₩35,174 | ₩33,518 | ₩33,545 | -3.64% | 57.9만 |
|---|
| 2026.05.06 | ₩34,720 | ₩35,294 | ₩34,106 | ₩34,680 | -0.12% | 107.2만 |
|---|
| 2026.05.05 | ₩34,386 | ₩34,586 | ₩33,905 | ₩34,186 | -0.58% | 42.8만 |
|---|
| 2026.05.04 | ₩33,839 | ₩34,707 | ₩33,652 | ₩34,172 | +0.99% | 80.2만 |
|---|
| 2026.05.01 | ₩34,106 | ₩34,413 | ₩33,518 | ₩33,959 | -0.43% | 180.9만 |
|---|
| 2026.04.30 | ₩33,465 | ₩33,932 | ₩33,184 | ₩33,879 | +1.24% | 68.7만 |
|---|
| 2026.04.29 | ₩33,585 | ₩34,025 | ₩32,717 | ₩33,077 | -1.51% | 69.4만 |
|---|
| 2026.04.28 | ₩33,024 | ₩33,772 | ₩32,476 | ₩33,718 | +2.10% | 54.5만 |
|---|
| 2026.04.27 | ₩32,103 | ₩32,930 | ₩32,049 | ₩32,904 | +2.50% | 49.7만 |
|---|
| 2026.04.24 | ₩32,717 | ₩33,465 | ₩31,715 | ₩32,143 | -1.76% | 66.3만 |
|---|
| 2026.04.23 | ₩33,024 | ₩33,238 | ₩32,303 | ₩32,730 | -0.89% | 72.1만 |
|---|
| 2026.04.22 | ₩34,693 | ₩34,987 | ₩32,957 | ₩33,011 | -4.85% | 70.1만 |
|---|
| 2026.04.21 | ₩34,974 | ₩35,401 | ₩34,239 | ₩34,453 | -1.49% | 93.3만 |
|---|
| 2026.04.20 | ₩33,505 | ₩35,174 | ₩33,144 | ₩35,147 | +4.90% | 137.3만 |
|---|
| 2026.04.17 | ₩33,224 | ₩33,879 | ₩32,877 | ₩33,638 | +1.25% | 196.1만 |
|---|
| 2026.04.16 | ₩33,344 | ₩33,732 | ₩32,303 | ₩32,677 | -2.00% | 150.7만 |
|---|
| 2026.04.15 | ₩33,385 | ₩33,612 | ₩32,490 | ₩33,385 | 0.00% | 115.6만 |
|---|
| 2026.04.14 | ₩33,411 | ₩33,692 | ₩33,157 | ₩33,358 | -0.16% | 269.1만 |
|---|
| 2026.04.13 | ₩31,809 | ₩33,425 | ₩31,261 | ₩33,251 | +4.53% | 136.7만 |
|---|
| 2026.04.10 | ₩31,435 | ₩32,289 | ₩31,074 | ₩31,849 | +1.32% | 90.2만 |
|---|
| 2026.04.09 | ₩31,261 | ₩32,169 | ₩31,074 | ₩31,208 | -0.17% | 168.1만 |
|---|
| 2026.04.08 | ₩30,954 | ₩31,729 | ₩30,500 | ₩31,462 | +1.64% | 122.6만 |
|---|
| 2026.04.07 | ₩28,617 | ₩29,846 | ₩28,457 | ₩29,766 | +4.01% | 84.3만 |
|---|
| 2026.04.06 | ₩28,390 | ₩29,125 | ₩28,123 | ₩28,884 | +1.74% | 82만 |
|---|
| 2026.04.02 | ₩28,177 | ₩28,671 | ₩27,656 | ₩28,524 | +1.23% | 125만 |
|---|
| 2026.04.01 | ₩27,576 | ₩28,978 | ₩26,788 | ₩28,657 | +3.92% | 122.1만 |
|---|
| 2026.03.31 | ₩26,507 | ₩27,883 | ₩26,467 | ₩27,696 | +4.48% | 126.5만 |
|---|
| 2026.03.30 | ₩26,334 | ₩26,427 | ₩25,759 | ₩26,040 | -1.12% | 80.6만 |
|---|
| 2026.03.27 | ₩25,973 | ₩26,614 | ₩25,679 | ₩26,080 | +0.41% | 76.4만 |
|---|
| 2026.03.26 | ₩26,614 | ₩27,576 | ₩26,214 | ₩26,227 | -1.46% | 84.1만 |
|---|
| 2026.03.25 | ₩26,427 | ₩26,961 | ₩26,120 | ₩26,868 | +1.67% | 102.3만 |
|---|
| 2026.03.24 | ₩26,067 | ₩26,481 | ₩25,586 | ₩25,920 | -0.56% | 75.4만 |
|---|
| 2026.03.23 | ₩26,280 | ₩27,349 | ₩25,733 | ₩26,454 | +0.66% | 95.3만 |
|---|
| 2026.03.20 | ₩25,960 | ₩26,347 | ₩24,891 | ₩25,826 | -0.51% | 158.5만 |
|---|
| 2026.03.19 | ₩26,467 | ₩27,041 | ₩25,666 | ₩26,013 | -1.72% | 61.1만 |
|---|
| 2026.03.18 | ₩27,041 | ₩27,375 | ₩26,668 | ₩26,668 | -1.38% | 99.2만 |
|---|
| 2026.03.17 | ₩27,242 | ₩27,776 | ₩26,788 | ₩27,322 | +0.29% | 126.1만 |
|---|
| 2026.03.16 | ₩26,668 | ₩27,402 | ₩26,267 | ₩26,935 | +1.00% | 202.8만 |
|---|
| 2026.03.13 | ₩25,639 | ₩26,868 | ₩25,252 | ₩26,374 | +2.86% | 198.1만 |
|---|
| 2026.03.12 | ₩29,004 | ₩29,165 | ₩25,239 | ₩25,452 | -12.25% | 352.7만 |
|---|
| 2026.03.11 | ₩28,537 | ₩29,098 | ₩28,283 | ₩28,844 | +1.08% | 65만 |
|---|
| 2026.03.10 | ₩28,203 | ₩29,231 | ₩28,056 | ₩28,617 | +1.47% | 43.8만 |
|---|
| 2026.03.09 | ₩27,175 | ₩28,657 | ₩26,521 | ₩28,537 | +5.01% | 62.9만 |
|---|
| 2026.03.06 | ₩28,177 | ₩28,177 | ₩27,335 | ₩27,722 | -1.61% | 48.3만 |
|---|
| 2026.03.05 | ₩29,004 | ₩29,792 | ₩27,909 | ₩28,510 | -1.70% | 70.4만 |
|---|
| 2026.03.04 | ₩29,846 | ₩30,140 | ₩28,684 | ₩29,418 | -1.43% | 29.7만 |
|---|
| 2026.03.03 | ₩29,191 | ₩29,632 | ₩28,524 | ₩29,458 | +0.91% | 37만 |
|---|
| 2026.03.02 | ₩29,165 | ₩30,286 | ₩29,045 | ₩29,993 | +2.84% | 38.3만 |
|---|
| 2026.02.27 | ₩30,086 | ₩30,260 | ₩29,365 | ₩29,953 | -0.44% | 128만 |
|---|
| 2026.02.26 | ₩30,113 | ₩30,447 | ₩29,819 | ₩30,380 | +0.89% | 26.9만 |
|---|
| 2026.02.25 | ₩30,981 | ₩30,981 | ₩29,832 | ₩30,006 | -3.15% | 45.2만 |
|---|
| 2026.02.24 | ₩30,420 | ₩30,967 | ₩30,367 | ₩30,861 | +1.45% | 32.5만 |
|---|
| 2026.02.23 | ₩31,515 | ₩31,782 | ₩30,099 | ₩30,634 | -2.80% | 28.1만 |
|---|
| 2026.02.20 | ₩31,956 | ₩32,423 | ₩31,475 | ₩31,582 | -1.17% | 36.4만 |
|---|
| 2026.02.19 | ₩31,488 | ₩32,116 | ₩30,834 | ₩31,982 | +1.57% | 32.7만 |
|---|
| 2026.02.18 | ₩31,061 | ₩32,143 | ₩31,061 | ₩31,822 | +2.45% | 51.9만 |
|---|
| 2026.02.17 | ₩31,502 | ₩32,209 | ₩30,634 | ₩31,168 | -1.06% | 38.6만 |
|---|
| 2026.02.13 | ₩31,649 | ₩31,969 | ₩30,981 | ₩31,221 | -1.35% | 48.4만 |
|---|
| 2026.02.12 | ₩32,156 | ₩33,531 | ₩31,074 | ₩31,301 | -2.66% | 52.6만 |
|---|
| 2026.02.11 | ₩32,597 | ₩32,597 | ₩31,876 | ₩32,249 | -1.07% | 37.5만 |
|---|
| 2026.02.10 | ₩31,568 | ₩32,677 | ₩31,381 | ₩32,223 | +2.07% | 64.3만 |
|---|
| 2026.02.09 | ₩32,022 | ₩32,316 | ₩31,729 | ₩31,889 | -0.42% | 37.8만 |
|---|
| 2026.02.06 | ₩30,647 | ₩32,183 | ₩30,193 | ₩32,076 | +4.66% | 89.5만 |
|---|
| 2026.02.05 | ₩30,527 | ₩30,914 | ₩29,979 | ₩30,193 | -1.09% | 67.4만 |
|---|
| 2026.02.04 | ₩30,727 | ₩30,927 | ₩30,180 | ₩30,487 | -0.78% | 50.8만 |
|---|
| 2026.02.03 | ₩30,126 | ₩30,634 | ₩29,672 | ₩30,340 | +0.71% | 52.4만 |
|---|
| 2026.02.02 | ₩29,432 | ₩30,286 | ₩28,844 | ₩29,979 | +1.86% | 57.3만 |
|---|
| 2026.01.30 | ₩28,951 | ₩29,539 | ₩28,938 | ₩29,485 | +1.85% | 93.5만 |
|---|
| 2026.01.29 | ₩28,938 | ₩29,365 | ₩28,350 | ₩29,125 | +0.65% | 98.8만 |
|---|
| 2026.01.28 | ₩29,111 | ₩29,392 | ₩28,631 | ₩28,764 | -1.19% | 56만 |
|---|
| 2026.01.27 | ₩29,418 | ₩29,953 | ₩29,004 | ₩29,191 | -0.77% | 38.6만 |
|---|
| 2026.01.26 | ₩29,071 | ₩29,605 | ₩28,644 | ₩29,418 | +1.19% | 69.5만 |
|---|
| 2026.01.23 | ₩29,405 | ₩29,552 | ₩28,671 | ₩28,924 | -1.63% | 59.2만 |
|---|
| 2026.01.22 | ₩29,045 | ₩29,872 | ₩28,871 | ₩29,285 | +0.83% | 188.1만 |
|---|
| 2026.01.21 | ₩29,378 | ₩29,966 | ₩28,150 | ₩28,871 | -1.73% | 285.2만 |
|---|
| 2026.01.20 | ₩29,191 | ₩29,312 | ₩28,470 | ₩29,245 | +0.18% | 96.6만 |
|---|
| 2026.01.16 | ₩29,552 | ₩30,273 | ₩29,245 | ₩29,792 | +0.81% | 84.2만 |
|---|
| 2026.01.15 | ₩29,231 | ₩29,752 | ₩28,684 | ₩29,672 | +1.51% | 64.8만 |
|---|
| 2026.01.14 | ₩28,764 | ₩29,458 | ₩28,484 | ₩29,191 | +1.49% | 136.5만 |
|---|
| 2026.01.13 | ₩29,325 | ₩29,525 | ₩28,470 | ₩28,564 | -2.60% | 84.5만 |
|---|
| 2026.01.12 | ₩28,550 | ₩29,178 | ₩28,056 | ₩28,951 | +1.40% | 132.7만 |
|---|
| 2026.01.09 | ₩29,512 | ₩29,899 | ₩28,417 | ₩28,444 | -3.62% | 101.5만 |
|---|
| 2026.01.08 | ₩27,749 | ₩29,458 | ₩27,749 | ₩29,165 | +5.10% | 73.8만 |
|---|
| 2026.01.07 | ₩29,485 | ₩29,926 | ₩27,135 | ₩27,883 | -5.43% | 230.8만 |
|---|
| 2026.01.06 | ₩28,577 | ₩29,392 | ₩27,923 | ₩29,245 | +2.34% | 197.4만 |
|---|
| 2026.01.05 | ₩28,404 | ₩29,312 | ₩28,043 | ₩28,777 | +1.32% | 107.7만 |
|---|
| 2026.01.02 | ₩26,841 | ₩28,858 | ₩26,841 | ₩28,564 | +6.42% | 127.7만 |
|---|
| 2025.12.31 | ₩28,150 | ₩28,283 | ₩27,068 | ₩27,175 | -3.46% | 120.1만 |
|---|
| 2025.12.30 | ₩28,631 | ₩29,258 | ₩27,896 | ₩28,123 | -1.77% | 174.8만 |
|---|
| 2025.12.29 | ₩28,417 | ₩29,031 | ₩28,390 | ₩28,711 | +1.03% | 109.5만 |
|---|
| 2025.12.26 | ₩28,724 | ₩29,378 | ₩28,270 | ₩28,510 | -0.74% | 89.1만 |
|---|
| 2025.12.24 | ₩28,203 | ₩28,924 | ₩28,190 | ₩28,791 | +2.08% | 36만 |
|---|
| 2025.12.23 | ₩28,444 | ₩29,485 | ₩28,016 | ₩28,363 | -0.28% | 95.6만 |
|---|
| 2025.12.22 | ₩27,642 | ₩29,378 | ₩27,375 | ₩28,858 | +4.40% | 131.8만 |
|---|
| 2025.12.19 | ₩28,043 | ₩28,417 | ₩26,854 | ₩27,295 | -2.67% | 950.2만 |
|---|
| 2025.12.18 | ₩28,724 | ₩29,165 | ₩27,803 | ₩28,016 | -2.46% | 101.6만 |
|---|
| 2025.12.17 | ₩28,030 | ₩29,058 | ₩28,030 | ₩28,804 | +2.76% | 90.9만 |
|---|
| 2025.12.16 | ₩28,804 | ₩28,804 | ₩27,936 | ₩28,430 | -1.30% | 124.9만 |
|---|
| 2025.12.15 | ₩29,832 | ₩30,059 | ₩28,550 | ₩28,737 | -3.67% | 68.3만 |
|---|
| 2025.12.12 | ₩29,899 | ₩30,300 | ₩29,418 | ₩29,739 | -0.54% | 68.2만 |
|---|
| 2025.12.11 | ₩28,978 | ₩30,113 | ₩28,978 | ₩29,939 | +3.32% | 60.2만 |
|---|
| 2025.12.10 | ₩29,272 | ₩30,166 | ₩29,031 | ₩29,712 | +1.51% | 75.2만 |
|---|
| 2025.12.09 | ₩28,711 | ₩29,392 | ₩28,203 | ₩29,378 | +2.33% | 91.1만 |
|---|
| 2025.12.08 | ₩29,886 | ₩30,099 | ₩28,951 | ₩28,951 | -3.13% | 103.1만 |
|---|
| 2025.12.05 | ₩30,180 | ₩30,660 | ₩28,844 | ₩29,605 | -1.90% | 120.6만 |
|---|
| 2025.12.04 | ₩29,953 | ₩30,580 | ₩29,378 | ₩30,166 | +0.71% | 431.9만 |
|---|
| 2025.12.03 | ₩30,647 | ₩30,700 | ₩29,539 | ₩30,033 | -2.00% | 238.2만 |
|---|
| 2025.12.02 | ₩31,048 | ₩31,048 | ₩29,859 | ₩30,380 | -2.15% | 363.7만 |
|---|
| 2025.12.01 | ₩31,662 | ₩32,009 | ₩30,313 | ₩30,687 | -3.08% | 42.9만 |
|---|
| 2025.11.28 | ₩31,208 | ₩32,196 | ₩30,046 | ₩31,742 | +1.71% | 27.3만 |
|---|
| 2025.11.26 | ₩32,356 | ₩32,583 | ₩31,328 | ₩31,595 | -2.35% | 57만 |
|---|
| 2025.11.25 | ₩31,715 | ₩32,637 | ₩31,675 | ₩32,049 | +1.05% | 49.3만 |
|---|
| 2025.11.24 | ₩31,462 | ₩32,436 | ₩31,275 | ₩31,542 | +0.25% | 47만 |
|---|
| 2025.11.21 | ₩30,553 | ₩33,678 | ₩30,193 | ₩31,194 | +2.10% | 63.3만 |
|---|
| 2025.11.20 | ₩31,248 | ₩32,143 | ₩30,180 | ₩30,553 | -2.22% | 42.3만 |
|---|
| 2025.11.19 | ₩31,769 | ₩32,169 | ₩30,914 | ₩31,194 | -1.81% | 50.1만 |
|---|
| 2025.11.18 | ₩32,049 | ₩33,051 | ₩31,729 | ₩31,729 | -1.00% | 32.4만 |
|---|
| 2025.11.17 | ₩34,720 | ₩34,720 | ₩31,956 | ₩32,289 | -7.00% | 67.1만 |
|---|
| 2025.11.14 | ₩33,411 | ₩34,853 | ₩33,385 | ₩34,747 | +4.00% | 52.8만 |
|---|
| 2025.11.13 | ₩36,696 | ₩36,696 | ₩33,865 | ₩33,905 | -7.61% | 36.9만 |
|---|
| 2025.11.12 | ₩36,015 | ₩36,536 | ₩35,428 | ₩35,655 | -1.00% | 45.4만 |
|---|
| 2025.11.11 | ₩35,761 | ₩36,362 | ₩35,294 | ₩35,494 | -0.75% | 22.3만 |
|---|
| 2025.11.10 | ₩35,401 | ₩36,055 | ₩35,241 | ₩35,708 | +0.87% | 35.7만 |
|---|
| 2025.11.07 | ₩34,920 | ₩35,428 | ₩34,640 | ₩35,254 | +0.96% | 25만 |
|---|
| 2025.11.06 | ₩35,721 | ₩35,802 | ₩34,813 | ₩35,241 | -1.35% | 26.4만 |
|---|
| 2025.11.05 | ₩35,401 | ₩36,496 | ₩34,867 | ₩35,721 | +0.91% | 36.1만 |
|---|
| 2025.11.04 | ₩35,615 | ₩36,029 | ₩34,733 | ₩35,668 | +0.15% | 50.4만 |
|---|
| 2025.11.03 | ₩35,388 | ₩35,922 | ₩34,707 | ₩35,842 | +1.28% | 50.5만 |
|---|
| 2025.10.31 | ₩35,361 | ₩35,494 | ₩34,386 | ₩35,388 | +0.08% | 66.9만 |
|---|
| 2025.10.30 | ₩34,666 | ₩35,628 | ₩34,666 | ₩35,120 | +1.31% | 27.8만 |
|---|
| 2025.10.29 | ₩36,042 | ₩36,055 | ₩34,853 | ₩35,067 | -2.70% | 31.9만 |
|---|
| 2025.10.28 | ₩34,720 | ₩36,042 | ₩34,079 | ₩35,962 | +3.58% | 48.7만 |
|---|
| 2025.10.27 | ₩35,214 | ₩35,708 | ₩34,987 | ₩35,147 | -0.19% | 57.8만 |
|---|
| 2025.10.24 | ₩34,880 | ₩35,895 | ₩34,720 | ₩35,401 | +1.49% | 68.4만 |
|---|
| 2025.10.23 | ₩35,534 | ₩35,802 | ₩34,493 | ₩34,787 | -2.10% | 58.6만 |
|---|
| 2025.10.22 | ₩33,798 | ₩35,842 | ₩33,598 | ₩35,561 | +5.22% | 103.7만 |
|---|
| 2025.10.21 | ₩33,211 | ₩34,399 | ₩32,156 | ₩34,252 | +3.14% | 103.9만 |
|---|
| 2025.10.20 | ₩32,383 | ₩33,558 | ₩32,289 | ₩33,451 | +3.30% | 80.2만 |
|---|
| 2025.10.17 | ₩32,744 | ₩34,119 | ₩32,597 | ₩32,930 | +0.57% | 134.6만 |
|---|
| 2025.10.16 | ₩33,758 | ₩34,747 | ₩33,571 | ₩33,638 | -0.36% | 99.3만 |
|---|
| 2025.10.15 | ₩34,560 | ₩34,720 | ₩33,505 | ₩34,186 | -1.08% | 489.2만 |
|---|
| 2025.10.14 | ₩33,638 | ₩35,147 | ₩32,717 | ₩34,560 | +2.74% | 312만 |
|---|
| 2025.10.13 | ₩33,077 | ₩34,346 | ₩32,049 | ₩33,919 | +2.54% | 218.8만 |
|---|
| 2025.10.10 | ₩32,370 | ₩33,825 | ₩32,303 | ₩33,371 | +3.09% | 204.4만 |
|---|