시장 데이터를 불러오는 중
전체 종목
얼라인먼트 헬스케어 과거 주가
Alignment Healthcare, Inc. - Common Stock · ALHC · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alignment Healthcare, Inc. - Common Stock · ALHC · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,258 | ₩10,293 | ₩8,024 | ₩10,073 | +8.80% | 2605.1만 |
| 2026.10.08 | ₩11,415 | ₩11,708 | ₩11,174 | ₩11,628 | +1.87% | 1100.5만 |
| 2026.10.07 | ₩11,081 | ₩11,728 | ₩11,027 | ₩11,415 | +3.01% | 656.4만 |
| 2026.10.06 | ₩11,268 | ₩11,661 | ₩10,921 | ₩11,174 | -0.83% | 1076.2만 |
| 2026.10.05 | ₩10,814 | ₩11,435 | ₩10,680 | ₩11,348 | +4.94% | 1028.2만 |
| 2026.10.02 | ₩10,346 | ₩10,720 | ₩10,280 | ₩10,600 | +2.45% | 980.5만 |
| 2026.10.01 | ₩10,880 | ₩10,974 | ₩10,140 | ₩10,333 | -5.03% | 1964.7만 |
| 2026.09.30 | ₩10,573 | ₩10,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,373 |
| ₩10,894 |
| +3.03% |
| 878.7만 |
| 2026.09.29 | ₩10,587 | ₩10,667 | ₩10,346 | ₩10,560 | -0.25% | 707.3만 |
|---|
| 2026.09.28 | ₩10,840 | ₩11,041 | ₩10,460 | ₩10,587 | -2.34% | 866.5만 |
|---|
| 2026.09.25 | ₩10,320 | ₩11,214 | ₩10,280 | ₩10,961 | +6.21% | 1064.8만 |
|---|
| 2026.09.24 | ₩10,573 | ₩10,639 | ₩9,839 | ₩10,240 | -3.16% | 1593.3만 |
|---|
| 2026.09.23 | ₩10,573 | ₩10,854 | ₩10,186 | ₩10,493 | -0.76% | 1372.2만 |
|---|
| 2026.09.22 | ₩11,268 | ₩11,348 | ₩10,480 | ₩10,667 | -5.33% | 1196.2만 |
|---|
| 2026.09.21 | ₩11,121 | ₩11,181 | ₩10,707 | ₩11,121 | 0.00% | 1358.5만 |
|---|
| 2026.09.18 | ₩11,588 | ₩11,722 | ₩11,087 | ₩11,148 | -3.80% | 2358.8만 |
|---|
| 2026.09.17 | ₩11,455 | ₩12,783 | ₩11,034 | ₩11,615 | +1.40% | 2542.5만 |
|---|
| 2026.09.16 | ₩13,751 | ₩13,871 | ₩11,374 | ₩11,628 | -15.44% | 2434.1만 |
|---|
| 2026.09.15 | ₩16,254 | ₩16,394 | ₩13,270 | ₩13,844 | -14.83% | 2854.6만 |
|---|
| 2026.09.14 | ₩16,995 | ₩17,796 | ₩16,888 | ₩17,275 | +1.65% | 566.7만 |
|---|
| 2026.09.11 | ₩17,209 | ₩17,289 | ₩16,541 | ₩16,835 | -2.17% | 607.6만 |
|---|
| 2026.09.10 | ₩17,289 | ₩17,636 | ₩16,955 | ₩17,035 | -1.47% | 496.2만 |
|---|
| 2026.09.09 | ₩18,023 | ₩18,036 | ₩16,888 | ₩17,395 | -3.48% | 490만 |
|---|
| 2026.09.08 | ₩17,956 | ₩18,090 | ₩17,429 | ₩17,970 | +0.07% | 398.1만 |
|---|
| 2026.09.04 | ₩17,809 | ₩18,130 | ₩17,569 | ₩18,076 | +1.50% | 510.1만 |
|---|
| 2026.09.03 | ₩18,330 | ₩18,463 | ₩17,756 | ₩18,083 | -1.35% | 419.2만 |
|---|
| 2026.09.02 | ₩18,130 | ₩18,517 | ₩17,889 | ₩18,143 | +0.07% | 363.1만 |
|---|
| 2026.09.01 | ₩17,956 | ₩18,610 | ₩17,929 | ₩18,143 | +1.04% | 412.4만 |
|---|
| 2026.08.31 | ₩18,130 | ₩18,196 | ₩17,702 | ₩17,889 | -1.33% | 284.9만 |
|---|
| 2026.08.28 | ₩18,190 | ₩18,517 | ₩17,889 | ₩18,183 | -0.04% | 308.6만 |
|---|
| 2026.08.27 | ₩18,450 | ₩18,797 | ₩18,050 | ₩18,103 | -1.88% | 470만 |
|---|
| 2026.08.26 | ₩18,143 | ₩19,425 | ₩18,143 | ₩18,557 | +2.28% | 724.4만 |
|---|
| 2026.08.25 | ₩17,929 | ₩18,183 | ₩17,702 | ₩18,143 | +1.19% | 373.1만 |
|---|
| 2026.08.24 | ₩17,662 | ₩18,410 | ₩17,569 | ₩17,929 | +1.51% | 344.8만 |
|---|
| 2026.08.21 | ₩17,449 | ₩17,783 | ₩17,263 | ₩17,569 | +0.69% | 222.1만 |
|---|
| 2026.08.20 | ₩17,128 | ₩17,716 | ₩17,048 | ₩17,262 | +0.78% | 392.6만 |
|---|
| 2026.08.19 | ₩17,556 | ₩17,702 | ₩16,955 | ₩17,062 | -2.81% | 399.3만 |
|---|
| 2026.08.18 | ₩17,983 | ₩18,463 | ₩17,569 | ₩17,662 | -1.78% | 342.2만 |
|---|
| 2026.08.17 | ₩18,223 | ₩18,278 | ₩17,662 | ₩17,970 | -1.39% | 364.5만 |
|---|
| 2026.08.14 | ₩17,970 | ₩19,024 | ₩17,970 | ₩18,637 | +3.71% | 363.4만 |
|---|
| 2026.08.13 | ₩18,143 | ₩18,410 | ₩17,909 | ₩17,970 | -0.96% | 622만 |
|---|
| 2026.08.12 | ₩17,622 | ₩18,263 | ₩17,622 | ₩18,050 | +2.42% | 601.2만 |
|---|
| 2026.08.11 | ₩18,490 | ₩18,924 | ₩17,569 | ₩17,622 | -4.69% | 454.9만 |
|---|
| 2026.08.10 | ₩18,891 | ₩19,104 | ₩18,170 | ₩18,397 | -2.61% | 592만 |
|---|
| 2026.08.07 | ₩18,010 | ₩19,505 | ₩17,956 | ₩19,184 | +6.52% | 567.5만 |
|---|
| 2026.08.06 | ₩18,223 | ₩18,363 | ₩17,823 | ₩17,863 | -1.98% | 544만 |
|---|
| 2026.08.05 | ₩17,990 | ₩18,530 | ₩17,689 | ₩18,263 | +1.52% | 581.2만 |
|---|
| 2026.08.04 | ₩19,171 | ₩19,325 | ₩17,976 | ₩18,050 | -5.85% | 1251.8만 |
|---|
| 2026.08.03 | ₩19,425 | ₩19,892 | ₩18,290 | ₩19,438 | +0.07% | 1107.7만 |
|---|
| 2026.07.31 | ₩20,693 | ₩22,008 | ₩17,536 | ₩19,825 | -4.19% | 1747.6만 |
|---|
| 2026.07.30 | ₩24,057 | ₩25,499 | ₩24,057 | ₩24,845 | +3.27% | 405.8만 |
|---|
| 2026.07.29 | ₩24,444 | ₩25,005 | ₩23,910 | ₩24,418 | -0.11% | 358.5만 |
|---|
| 2026.07.28 | ₩24,591 | ₩25,112 | ₩23,937 | ₩24,605 | +0.05% | 590.2만 |
|---|
| 2026.07.27 | ₩25,933 | ₩26,167 | ₩24,852 | ₩24,925 | -3.89% | 395.1만 |
|---|
| 2026.07.24 | ₩27,008 | ₩27,008 | ₩25,793 | ₩25,940 | -3.95% | 289.1만 |
|---|
| 2026.07.23 | ₩27,435 | ₩27,810 | ₩26,447 | ₩26,701 | -2.68% | 326.4만 |
|---|
| 2026.07.22 | ₩28,703 | ₩28,718 | ₩27,455 | ₩27,729 | -3.40% | 336.9만 |
|---|
| 2026.07.21 | ₩27,996 | ₩29,097 | ₩27,782 | ₩28,703 | +2.53% | 393.6만 |
|---|
| 2026.07.20 | ₩27,141 | ₩28,770 | ₩27,141 | ₩28,169 | +3.79% | 422.7만 |
|---|
| 2026.07.17 | ₩26,540 | ₩27,809 | ₩26,427 | ₩27,502 | +3.62% | 263.3만 |
|---|
| 2026.07.16 | ₩28,309 | ₩28,757 | ₩26,674 | ₩26,741 | -5.54% | 349.7만 |
|---|
| 2026.07.15 | ₩27,822 | ₩28,243 | ₩27,088 | ₩27,942 | +0.43% | 314.2만 |
|---|
| 2026.07.14 | ₩27,341 | ₩28,343 | ₩27,074 | ₩28,303 | +3.52% | 387.8만 |
|---|
| 2026.07.13 | ₩26,487 | ₩27,221 | ₩26,434 | ₩27,208 | +2.72% | 192.7만 |
|---|
| 2026.07.10 | ₩27,729 | ₩27,956 | ₩26,093 | ₩26,474 | -4.53% | 394.8만 |
|---|
| 2026.07.09 | ₩26,981 | ₩29,544 | ₩26,850 | ₩28,076 | +4.06% | 705.6만 |
|---|
| 2026.07.08 | ₩31,947 | ₩32,521 | ₩26,033 | ₩26,741 | -16.30% | 1536.1만 |
|---|
| 2026.07.07 | ₩33,039 | ₩33,536 | ₩31,867 | ₩32,107 | -2.82% | 420.5만 |
|---|
| 2026.07.06 | ₩32,027 | ₩32,955 | ₩31,834 | ₩32,788 | +2.38% | 474.4만 |
|---|
| 2026.07.02 | ₩32,268 | ₩32,441 | ₩31,013 | ₩31,774 | -1.53% | 541.9만 |
|---|
| 2026.07.01 | ₩32,041 | ₩32,194 | ₩30,879 | ₩32,054 | +0.04% | 418.2만 |
|---|
| 2026.06.30 | ₩31,266 | ₩31,994 | ₩30,866 | ₩31,787 | +1.67% | 366만 |
|---|
| 2026.06.29 | ₩31,200 | ₩31,640 | ₩30,425 | ₩31,053 | -0.47% | 662.3만 |
|---|
| 2026.06.26 | ₩30,479 | ₩31,640 | ₩30,412 | ₩30,959 | +1.58% | 655.9만 |
|---|
| 2026.06.25 | ₩29,124 | ₩30,692 | ₩28,930 | ₩30,319 | +4.10% | 528.1만 |
|---|
| 2026.06.24 | ₩29,224 | ₩29,899 | ₩28,596 | ₩28,957 | -0.91% | 283.1만 |
|---|
| 2026.06.23 | ₩28,770 | ₩29,217 | ₩28,356 | ₩28,917 | +0.51% | 264.1만 |
|---|
| 2026.06.22 | ₩29,130 | ₩29,477 | ₩28,349 | ₩28,423 | -2.43% | 541.7만 |
|---|
| 2026.06.18 | ₩28,610 | ₩29,878 | ₩28,263 | ₩29,184 | +2.01% | 725.7만 |
|---|
| 2026.06.17 | ₩27,341 | ₩29,010 | ₩27,168 | ₩28,596 | +4.59% | 404.8만 |
|---|
| 2026.06.16 | ₩26,767 | ₩27,675 | ₩26,516 | ₩27,502 | +2.74% | 798.1만 |
|---|
| 2026.06.15 | ₩25,980 | ₩26,527 | ₩25,566 | ₩26,407 | +1.64% | 468.5만 |
|---|
| 2026.06.12 | ₩27,275 | ₩27,275 | ₩26,115 | ₩26,367 | -3.33% | 440.9만 |
|---|
| 2026.06.11 | ₩27,442 | ₩28,369 | ₩26,988 | ₩27,021 | -1.53% | 658.7만 |
|---|
| 2026.06.10 | ₩25,526 | ₩27,889 | ₩25,479 | ₩27,448 | +7.53% | 1340.7만 |
|---|
| 2026.06.09 | ₩20,346 | ₩26,220 | ₩20,346 | ₩25,633 | +25.98% | 1633.2만 |
|---|
| 2026.06.08 | ₩20,159 | ₩20,913 | ₩20,079 | ₩20,493 | +1.66% | 461.5만 |
|---|
| 2026.06.05 | ₩20,346 | ₩20,846 | ₩20,232 | ₩20,519 | +0.85% | 430.2만 |
|---|
| 2026.06.04 | ₩19,445 | ₩20,760 | ₩19,445 | ₩20,119 | +3.47% | 652.2만 |
|---|
| 2026.06.03 | ₩18,957 | ₩19,378 | ₩18,363 | ₩19,024 | +0.35% | 987.2만 |
|---|
| 2026.06.02 | ₩17,769 | ₩18,330 | ₩17,596 | ₩18,210 | +2.48% | 760.8만 |
|---|
| 2026.06.01 | ₩20,373 | ₩20,426 | ₩17,422 | ₩17,756 | -12.84% | 1272.4만 |
|---|
| 2026.05.29 | ₩21,000 | ₩21,187 | ₩20,353 | ₩20,453 | -2.61% | 509.3만 |
|---|
| 2026.05.28 | ₩21,254 | ₩21,654 | ₩21,107 | ₩21,180 | -0.35% | 403.5만 |
|---|
| 2026.05.27 | ₩21,294 | ₩21,761 | ₩20,993 | ₩21,267 | -0.13% | 253.7만 |
|---|
| 2026.05.26 | ₩21,761 | ₩21,774 | ₩21,040 | ₩21,401 | -1.66% | 269.6만 |
|---|
| 2026.05.22 | ₩21,708 | ₩22,208 | ₩21,574 | ₩21,828 | +0.55% | 280.2만 |
|---|
| 2026.05.21 | ₩22,108 | ₩22,288 | ₩21,607 | ₩21,854 | -1.15% | 320.1만 |
|---|
| 2026.05.20 | ₩22,081 | ₩22,348 | ₩21,641 | ₩22,242 | +0.73% | 389.4만 |
|---|
| 2026.05.19 | ₩21,948 | ₩22,255 | ₩21,688 | ₩21,841 | -0.49% | 376.6만 |
|---|
| 2026.05.18 | ₩20,987 | ₩21,774 | ₩20,987 | ₩21,734 | +3.56% | 361.2만 |
|---|
| 2026.05.15 | ₩22,095 | ₩22,375 | ₩20,947 | ₩21,000 | -4.95% | 551.8만 |
|---|
| 2026.05.14 | ₩24,338 | ₩24,391 | ₩21,915 | ₩22,108 | -9.16% | 1025.4만 |
|---|
| 2026.05.13 | ₩24,591 | ₩24,992 | ₩24,044 | ₩24,391 | -0.81% | 3118.4만 |
|---|
| 2026.05.12 | ₩24,084 | ₩25,052 | ₩23,376 | ₩24,538 | +1.88% | 1081.1만 |
|---|
| 2026.05.11 | ₩23,630 | ₩23,630 | ₩21,601 | ₩22,909 | -3.05% | 762.2만 |
|---|
| 2026.05.08 | ₩24,404 | ₩24,494 | ₩23,056 | ₩23,937 | -1.91% | 387만 |
|---|
| 2026.05.07 | ₩24,011 | ₩24,444 | ₩23,897 | ₩24,364 | +1.47% | 256.4만 |
|---|
| 2026.05.06 | ₩24,471 | ₩24,778 | ₩23,997 | ₩24,217 | -1.04% | 405.3만 |
|---|
| 2026.05.05 | ₩25,699 | ₩26,135 | ₩23,710 | ₩24,431 | -4.94% | 663.6만 |
|---|
| 2026.05.04 | ₩27,048 | ₩27,261 | ₩25,619 | ₩25,713 | -4.94% | 672.6만 |
|---|
| 2026.05.01 | ₩28,196 | ₩28,196 | ₩24,057 | ₩27,048 | -4.07% | 1384.4만 |
|---|
| 2026.04.30 | ₩28,810 | ₩30,132 | ₩28,623 | ₩30,092 | +4.45% | 527.7만 |
|---|
| 2026.04.29 | ₩29,064 | ₩29,210 | ₩28,383 | ₩28,997 | -0.23% | 300.5만 |
|---|
| 2026.04.28 | ₩28,223 | ₩29,344 | ₩27,982 | ₩29,237 | +3.60% | 420.3만 |
|---|
| 2026.04.27 | ₩28,156 | ₩28,676 | ₩27,815 | ₩27,969 | -0.66% | 435만 |
|---|
| 2026.04.24 | ₩27,809 | ₩28,269 | ₩27,435 | ₩28,209 | +1.44% | 372만 |
|---|
| 2026.04.23 | ₩28,256 | ₩28,409 | ₩27,555 | ₩27,809 | -1.58% | 204.1만 |
|---|
| 2026.04.22 | ₩29,331 | ₩29,464 | ₩27,668 | ₩28,049 | -4.37% | 263.2만 |
|---|
| 2026.04.21 | ₩30,092 | ₩30,105 | ₩28,735 | ₩28,783 | -4.35% | 475.1만 |
|---|
| 2026.04.20 | ₩28,329 | ₩28,957 | ₩28,316 | ₩28,783 | +1.60% | 238.4만 |
|---|
| 2026.04.17 | ₩27,875 | ₩28,530 | ₩27,862 | ₩28,329 | +1.63% | 251.5만 |
|---|
| 2026.04.16 | ₩27,982 | ₩28,556 | ₩27,635 | ₩27,795 | -0.67% | 184.9만 |
|---|
| 2026.04.15 | ₩28,369 | ₩28,376 | ₩27,709 | ₩27,929 | -1.55% | 137.1만 |
|---|
| 2026.04.14 | ₩27,956 | ₩28,516 | ₩27,822 | ₩28,409 | +1.62% | 199.1만 |
|---|
| 2026.04.13 | ₩27,074 | ₩28,049 | ₩27,048 | ₩28,009 | +3.45% | 175.4만 |
|---|
| 2026.04.10 | ₩28,556 | ₩28,743 | ₩27,128 | ₩27,368 | -4.16% | 312.6만 |
|---|
| 2026.04.09 | ₩28,263 | ₩28,877 | ₩27,956 | ₩28,543 | +0.99% | 200.3만 |
|---|
| 2026.04.08 | ₩29,704 | ₩30,359 | ₩28,036 | ₩28,449 | -4.22% | 498.7만 |
|---|
| 2026.04.07 | ₩27,048 | ₩29,811 | ₩26,941 | ₩28,917 | +6.91% | 1493.2만 |
|---|
| 2026.04.06 | ₩24,832 | ₩25,199 | ₩24,698 | ₩24,925 | +0.38% | 181.1만 |
|---|
| 2026.04.02 | ₩23,456 | ₩25,192 | ₩23,456 | ₩25,045 | +6.77% | 272.8만 |
|---|
| 2026.04.01 | ₩23,750 | ₩24,044 | ₩23,416 | ₩23,830 | +0.34% | 363.3만 |
|---|
| 2026.03.31 | ₩22,629 | ₩23,870 | ₩22,602 | ₩23,523 | +3.95% | 406.6만 |
|---|
| 2026.03.30 | ₩22,375 | ₩22,562 | ₩22,015 | ₩22,495 | +0.54% | 295.2만 |
|---|
| 2026.03.27 | ₩22,415 | ₩22,575 | ₩21,861 | ₩22,188 | -1.01% | 230.9만 |
|---|
| 2026.03.26 | ₩23,336 | ₩23,750 | ₩22,525 | ₩22,575 | -3.26% | 172.5만 |
|---|
| 2026.03.25 | ₩23,510 | ₩23,884 | ₩23,163 | ₩23,470 | -0.17% | 156.3만 |
|---|
| 2026.03.24 | ₩23,550 | ₩23,723 | ₩22,709 | ₩23,256 | -1.25% | 229.5만 |
|---|
| 2026.03.23 | ₩23,483 | ₩23,777 | ₩22,782 | ₩23,376 | -0.45% | 361.9만 |
|---|
| 2026.03.20 | ₩23,964 | ₩24,097 | ₩22,816 | ₩23,149 | -3.40% | 539.8만 |
|---|
| 2026.03.19 | ₩24,217 | ₩25,139 | ₩24,137 | ₩24,244 | +0.11% | 399.9만 |
|---|
| 2026.03.18 | ₩23,897 | ₩24,404 | ₩23,376 | ₩24,284 | +1.62% | 424.7만 |
|---|
| 2026.03.17 | ₩23,376 | ₩23,937 | ₩23,176 | ₩23,924 | +2.34% | 294.8만 |
|---|
| 2026.03.16 | ₩22,896 | ₩23,514 | ₩22,869 | ₩23,376 | +2.10% | 248.7만 |
|---|
| 2026.03.13 | ₩23,043 | ₩23,630 | ₩22,575 | ₩22,682 | -1.56% | 194.5만 |
|---|
| 2026.03.12 | ₩23,470 | ₩23,563 | ₩22,575 | ₩22,856 | -2.62% | 254.9만 |
|---|
| 2026.03.11 | ₩24,051 | ₩24,071 | ₩23,283 | ₩24,044 | -0.03% | 177.1만 |
|---|
| 2026.03.10 | ₩24,298 | ₩24,792 | ₩23,837 | ₩24,164 | -0.55% | 237.8만 |
|---|
| 2026.03.09 | ₩24,578 | ₩24,765 | ₩23,416 | ₩24,324 | -1.03% | 202.2만 |
|---|
| 2026.03.06 | ₩24,311 | ₩25,159 | ₩24,311 | ₩24,618 | +1.26% | 552.8만 |
|---|
| 2026.03.05 | ₩24,925 | ₩25,232 | ₩24,284 | ₩24,792 | -0.54% | 321.3만 |
|---|
| 2026.03.04 | ₩24,765 | ₩25,579 | ₩24,645 | ₩25,205 | +1.78% | 355.7만 |
|---|
| 2026.03.03 | ₩25,686 | ₩25,900 | ₩24,551 | ₩24,631 | -4.11% | 943만 |
|---|
| 2026.03.02 | ₩25,272 | ₩26,847 | ₩25,232 | ₩26,233 | +3.80% | 299.8만 |
|---|
| 2026.02.27 | ₩25,152 | ₩28,470 | ₩24,992 | ₩25,659 | +2.02% | 494.9만 |
|---|
| 2026.02.26 | ₩26,781 | ₩27,755 | ₩26,527 | ₩27,261 | +1.79% | 260.5만 |
|---|
| 2026.02.25 | ₩26,387 | ₩26,928 | ₩26,127 | ₩26,874 | +1.85% | 173.3만 |
|---|
| 2026.02.24 | ₩26,727 | ₩26,727 | ₩25,459 | ₩26,167 | -2.10% | 347.9만 |
|---|
| 2026.02.23 | ₩27,448 | ₩27,689 | ₩26,420 | ₩26,567 | -3.21% | 180.9만 |
|---|
| 2026.02.20 | ₩27,729 | ₩27,849 | ₩27,074 | ₩27,502 | -0.82% | 163.1만 |
|---|
| 2026.02.19 | ₩27,288 | ₩27,915 | ₩26,968 | ₩27,822 | +1.96% | 254.8만 |
|---|
| 2026.02.18 | ₩27,488 | ₩27,815 | ₩27,088 | ₩27,381 | -0.39% | 214.8만 |
|---|
| 2026.02.17 | ₩26,914 | ₩28,062 | ₩26,741 | ₩27,488 | +2.13% | 255.3만 |
|---|
| 2026.02.13 | ₩26,741 | ₩27,435 | ₩26,741 | ₩26,954 | +0.80% | 201.5만 |
|---|
| 2026.02.12 | ₩27,141 | ₩27,155 | ₩26,540 | ₩26,767 | -1.38% | 232.5만 |
|---|
| 2026.02.11 | ₩27,435 | ₩27,635 | ₩26,888 | ₩27,221 | -0.78% | 176.9만 |
|---|
| 2026.02.10 | ₩27,702 | ₩27,775 | ₩27,008 | ₩27,542 | -0.58% | 219.4만 |
|---|
| 2026.02.09 | ₩28,877 | ₩28,877 | ₩27,622 | ₩27,715 | -4.02% | 231만 |
|---|
| 2026.02.06 | ₩28,142 | ₩29,064 | ₩27,982 | ₩29,037 | +3.18% | 211.2만 |
|---|
| 2026.02.05 | ₩28,743 | ₩29,277 | ₩28,169 | ₩28,236 | -1.76% | 214.9만 |
|---|
| 2026.02.04 | ₩30,492 | ₩31,146 | ₩28,036 | ₩28,476 | -6.61% | 332.1만 |
|---|
| 2026.02.03 | ₩30,412 | ₩31,026 | ₩30,198 | ₩30,559 | +0.48% | 155.4만 |
|---|
| 2026.02.02 | ₩29,971 | ₩30,465 | ₩29,464 | ₩30,238 | +0.89% | 269.6만 |
|---|
| 2026.01.30 | ₩30,118 | ₩30,853 | ₩29,878 | ₩30,078 | -0.13% | 263.4만 |
|---|
| 2026.01.29 | ₩29,477 | ₩30,112 | ₩29,064 | ₩30,038 | +1.90% | 210.4만 |
|---|
| 2026.01.28 | ₩28,823 | ₩29,707 | ₩28,650 | ₩29,477 | +2.27% | 445.5만 |
|---|
| 2026.01.27 | ₩27,502 | ₩28,413 | ₩26,661 | ₩27,982 | +1.75% | 924.2만 |
|---|
| 2026.01.26 | ₩31,320 | ₩31,860 | ₩30,879 | ₩31,787 | +1.49% | 281.8만 |
|---|
| 2026.01.23 | ₩31,560 | ₩31,867 | ₩31,240 | ₩31,787 | +0.72% | 196.6만 |
|---|
| 2026.01.22 | ₩31,033 | ₩31,854 | ₩30,806 | ₩31,520 | +1.57% | 304만 |
|---|
| 2026.01.21 | ₩30,612 | ₩31,313 | ₩30,005 | ₩31,106 | +1.61% | 241.4만 |
|---|
| 2026.01.20 | ₩30,025 | ₩30,726 | ₩29,464 | ₩30,359 | +1.11% | 248.7만 |
|---|
| 2026.01.16 | ₩30,005 | ₩30,959 | ₩29,838 | ₩30,038 | +0.11% | 334.5만 |
|---|
| 2026.01.15 | ₩28,943 | ₩30,746 | ₩28,703 | ₩30,038 | +3.78% | 431.6만 |
|---|
| 2026.01.14 | ₩28,022 | ₩29,905 | ₩27,769 | ₩29,030 | +3.60% | 550.9만 |
|---|
| 2026.01.13 | ₩28,329 | ₩28,703 | ₩27,595 | ₩27,929 | -1.41% | 148.9만 |
|---|
| 2026.01.12 | ₩27,769 | ₩28,937 | ₩27,408 | ₩28,409 | +2.31% | 247.7만 |
|---|
| 2026.01.09 | ₩27,969 | ₩28,169 | ₩27,555 | ₩27,742 | -0.81% | 188.2만 |
|---|
| 2026.01.08 | ₩27,996 | ₩28,276 | ₩27,635 | ₩27,969 | -0.10% | 130.9만 |
|---|
| 2026.01.07 | ₩28,423 | ₩28,543 | ₩27,815 | ₩27,942 | -1.69% | 140.4만 |
|---|
| 2026.01.06 | ₩28,636 | ₩28,903 | ₩27,915 | ₩28,436 | -0.70% | 377.3만 |
|---|
| 2026.01.05 | ₩26,500 | ₩28,276 | ₩26,440 | ₩28,036 | +5.79% | 306.6만 |
|---|
| 2026.01.02 | ₩26,367 | ₩27,201 | ₩25,966 | ₩26,994 | +2.38% | 257.2만 |
|---|
| 2025.12.31 | ₩25,779 | ₩26,681 | ₩25,713 | ₩26,367 | +2.28% | 255.9만 |
|---|
| 2025.12.30 | ₩25,326 | ₩25,739 | ₩25,205 | ₩25,686 | +1.42% | 230.9만 |
|---|
| 2025.12.29 | ₩24,938 | ₩25,312 | ₩24,338 | ₩25,285 | +1.39% | 403.4만 |
|---|
| 2025.12.26 | ₩25,406 | ₩25,406 | ₩24,558 | ₩25,072 | -1.31% | 273.1만 |
|---|
| 2025.12.24 | ₩25,900 | ₩26,140 | ₩25,291 | ₩25,566 | -1.29% | 125.5만 |
|---|
| 2025.12.23 | ₩26,874 | ₩27,168 | ₩25,913 | ₩26,073 | -2.98% | 157.3만 |
|---|
| 2025.12.22 | ₩26,941 | ₩27,108 | ₩26,554 | ₩26,954 | +0.05% | 194.9만 |
|---|
| 2025.12.19 | ₩27,088 | ₩27,542 | ₩26,948 | ₩27,261 | +0.64% | 602.2만 |
|---|
| 2025.12.18 | ₩27,435 | ₩27,689 | ₩27,101 | ₩27,248 | -0.68% | 217.5만 |
|---|
| 2025.12.17 | ₩26,794 | ₩27,769 | ₩26,554 | ₩27,435 | +2.39% | 321.9만 |
|---|
| 2025.12.16 | ₩26,847 | ₩27,622 | ₩26,567 | ₩26,741 | -0.40% | 275만 |
|---|
| 2025.12.15 | ₩25,846 | ₩27,088 | ₩25,779 | ₩26,847 | +3.87% | 336.7만 |
|---|
| 2025.12.12 | ₩25,819 | ₩26,767 | ₩25,639 | ₩25,846 | +0.10% | 291.6만 |
|---|
| 2025.12.11 | ₩25,272 | ₩25,953 | ₩25,052 | ₩25,913 | +2.54% | 486.8만 |
|---|
| 2025.12.10 | ₩25,499 | ₩25,980 | ₩25,139 | ₩25,245 | -0.99% | 209.5만 |
|---|
| 2025.12.09 | ₩25,886 | ₩26,086 | ₩25,219 | ₩25,646 | -0.93% | 153만 |
|---|
| 2025.12.08 | ₩26,260 | ₩26,313 | ₩25,526 | ₩25,846 | -1.58% | 254.8만 |
|---|
| 2025.12.05 | ₩25,886 | ₩26,387 | ₩25,699 | ₩26,100 | +0.83% | 169.4만 |
|---|
| 2025.12.04 | ₩25,806 | ₩26,687 | ₩25,392 | ₩25,900 | +0.36% | 288.2만 |
|---|
| 2025.12.03 | ₩25,539 | ₩26,033 | ₩25,406 | ₩25,499 | -0.16% | 185.8만 |
|---|
| 2025.12.02 | ₩25,472 | ₩25,926 | ₩25,132 | ₩25,486 | +0.05% | 267.5만 |
|---|
| 2025.12.01 | ₩25,366 | ₩25,606 | ₩24,938 | ₩25,472 | +0.42% | 305.1만 |
|---|
| 2025.11.28 | ₩25,886 | ₩25,886 | ₩25,606 | ₩25,646 | -0.93% | 83.1만 |
|---|
| 2025.11.26 | ₩25,819 | ₩25,900 | ₩25,392 | ₩25,659 | -0.62% | 242.6만 |
|---|
| 2025.11.25 | ₩23,737 | ₩25,659 | ₩23,590 | ₩25,552 | +7.65% | 549.9만 |
|---|
| 2025.11.24 | ₩23,203 | ₩24,538 | ₩23,029 | ₩23,523 | +1.38% | 633.8만 |
|---|
| 2025.11.21 | ₩21,154 | ₩22,469 | ₩21,154 | ₩22,295 | +5.40% | 208.1만 |
|---|
| 2025.11.20 | ₩22,175 | ₩22,295 | ₩21,427 | ₩21,454 | -3.25% | 140.8만 |
|---|
| 2025.11.19 | ₩21,534 | ₩22,135 | ₩21,307 | ₩21,801 | +1.24% | 205.8만 |
|---|
| 2025.11.18 | ₩21,414 | ₩21,788 | ₩21,254 | ₩21,494 | +0.37% | 201.8만 |
|---|
| 2025.11.17 | ₩22,135 | ₩22,155 | ₩21,374 | ₩21,414 | -3.26% | 164.2만 |
|---|
| 2025.11.14 | ₩22,188 | ₩22,509 | ₩21,808 | ₩22,055 | -0.60% | 158.3만 |
|---|
| 2025.11.13 | ₩22,161 | ₩22,422 | ₩21,908 | ₩22,388 | +1.02% | 131.4만 |
|---|
| 2025.11.12 | ₩22,015 | ₩22,555 | ₩22,015 | ₩22,161 | +0.67% | 179.3만 |
|---|
| 2025.11.11 | ₩22,015 | ₩22,121 | ₩21,381 | ₩22,001 | -0.06% | 136.7만 |
|---|
| 2025.11.10 | ₩21,641 | ₩22,081 | ₩21,360 | ₩21,868 | +1.05% | 196만 |
|---|
| 2025.11.07 | ₩22,068 | ₩22,562 | ₩21,688 | ₩21,801 | -1.21% | 173.6만 |
|---|
| 2025.11.06 | ₩22,629 | ₩22,896 | ₩22,008 | ₩22,015 | -2.71% | 219.6만 |
|---|
| 2025.11.05 | ₩22,642 | ₩23,096 | ₩22,362 | ₩22,776 | +0.59% | 213.7만 |
|---|
| 2025.11.04 | ₩22,375 | ₩23,416 | ₩22,375 | ₩22,816 | +1.97% | 265.8만 |
|---|
| 2025.11.03 | ₩22,696 | ₩22,829 | ₩21,894 | ₩22,482 | -0.94% | 310만 |
|---|
| 2025.10.31 | ₩24,738 | ₩24,885 | ₩21,975 | ₩22,509 | -9.01% | 750.2만 |
|---|
| 2025.10.30 | ₩23,857 | ₩24,291 | ₩22,749 | ₩22,856 | -4.20% | 390.5만 |
|---|
| 2025.10.29 | ₩24,057 | ₩24,625 | ₩23,777 | ₩24,311 | +1.05% | 243만 |
|---|
| 2025.10.28 | ₩23,910 | ₩24,224 | ₩23,403 | ₩24,084 | +0.73% | 228.1만 |
|---|
| 2025.10.27 | ₩23,376 | ₩23,977 | ₩23,109 | ₩23,723 | +1.48% | 216.8만 |
|---|
| 2025.10.24 | ₩23,096 | ₩23,510 | ₩22,969 | ₩23,376 | +1.21% | 239.3만 |
|---|
| 2025.10.23 | ₩22,936 | ₩23,163 | ₩22,669 | ₩23,083 | +0.64% | 163.2만 |
|---|
| 2025.10.22 | ₩23,296 | ₩23,363 | ₩22,922 | ₩23,216 | -0.34% | 194.5만 |
|---|
| 2025.10.21 | ₩23,203 | ₩23,697 | ₩22,909 | ₩23,376 | +0.75% | 164.8만 |
|---|
| 2025.10.20 | ₩23,096 | ₩23,510 | ₩23,016 | ₩23,216 | +0.52% | 126.9만 |
|---|
| 2025.10.17 | ₩22,709 | ₩23,216 | ₩22,509 | ₩22,856 | +0.65% | 224.1만 |
|---|
| 2025.10.16 | ₩23,096 | ₩23,430 | ₩22,589 | ₩22,682 | -1.79% | 156.8만 |
|---|
| 2025.10.15 | ₩23,043 | ₩23,283 | ₩22,629 | ₩23,109 | +0.29% | 190.8만 |
|---|
| 2025.10.14 | ₩23,403 | ₩23,563 | ₩22,963 | ₩23,043 | -1.54% | 167.9만 |
|---|
| 2025.10.13 | ₩23,109 | ₩23,169 | ₩22,772 | ₩23,109 | 0.00% | 183.1만 |
|---|
| 2025.10.10 | ₩23,497 | ₩23,617 | ₩22,655 | ₩23,109 | -1.65% | 239만 |
|---|