시장 데이터를 불러오는 중
전체 종목
Alerus Financial Corporation - Common Stock 과거 주가
Alerus Financial Corporation - Common Stock · ALRS · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alerus Financial Corporation - Common Stock · ALRS · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,254 | ₩42,603 | ₩41,450 | ₩41,664 | -1.40% | 12.9만 |
| 2026.10.08 | ₩42,858 | ₩43,206 | ₩42,442 | ₩42,455 | -0.94% | 17.5만 |
| 2026.10.07 | ₩42,992 | ₩43,153 | ₩42,522 | ₩42,965 | -0.06% | 22.5만 |
| 2026.10.06 | ₩43,448 | ₩43,770 | ₩43,019 | ₩43,394 | -0.12% | 18.1만 |
| 2026.10.05 | ₩43,676 | ₩43,917 | ₩43,126 | ₩43,448 | -0.52% | 16.6만 |
| 2026.10.02 | ₩43,662 | ₩44,239 | ₩43,193 | ₩43,810 | +0.34% | 20.2만 |
| 2026.10.01 | ₩42,201 | ₩42,938 | ₩41,356 | ₩42,549 | +0.83% | 30.7만 |
| 2026.09.30 | ₩42,750 | ₩43,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,348 |
| -0.94% |
| 18만 |
| 2026.09.29 | ₩42,992 | ₩43,314 | ₩42,134 | ₩42,603 | -0.90% | 13.5만 |
|---|
| 2026.09.28 | ₩43,139 | ₩43,287 | ₩42,737 | ₩42,992 | -0.34% | 15.7만 |
|---|
| 2026.09.25 | ₩43,005 | ₩43,501 | ₩42,697 | ₩43,139 | +0.31% | 46.1만 |
|---|
| 2026.09.24 | ₩42,348 | ₩43,367 | ₩42,348 | ₩43,193 | +1.99% | 18.7만 |
|---|
| 2026.09.23 | ₩42,978 | ₩43,139 | ₩42,469 | ₩42,603 | -0.87% | 13.2만 |
|---|
| 2026.09.22 | ₩43,796 | ₩44,239 | ₩42,764 | ₩43,180 | -1.41% | 15.3만 |
|---|
| 2026.09.21 | ₩43,971 | ₩44,306 | ₩43,448 | ₩43,501 | -1.07% | 12.7만 |
|---|
| 2026.09.18 | ₩43,622 | ₩44,105 | ₩43,126 | ₩43,917 | +0.68% | 50.8만 |
|---|
| 2026.09.17 | ₩44,655 | ₩44,655 | ₩43,662 | ₩43,957 | -1.56% | 16.6만 |
|---|
| 2026.09.16 | ₩44,668 | ₩44,802 | ₩43,568 | ₩44,306 | -0.81% | 14.5만 |
|---|
| 2026.09.15 | ₩44,534 | ₩44,775 | ₩44,051 | ₩44,749 | +0.48% | 16.6만 |
|---|
| 2026.09.14 | ₩44,467 | ₩45,057 | ₩44,306 | ₩44,681 | +0.48% | 13만 |
|---|
| 2026.09.11 | ₩44,588 | ₩44,909 | ₩43,917 | ₩44,614 | +0.06% | 11.6만 |
|---|
| 2026.09.10 | ₩43,957 | ₩44,158 | ₩43,273 | ₩44,158 | +0.46% | 19.1만 |
|---|
| 2026.09.09 | ₩44,400 | ₩44,427 | ₩43,796 | ₩43,984 | -0.94% | 11.9만 |
|---|
| 2026.09.08 | ₩45,070 | ₩45,151 | ₩44,480 | ₩44,561 | -1.13% | 13만 |
|---|
| 2026.09.04 | ₩44,507 | ₩45,432 | ₩44,507 | ₩45,312 | +1.81% | 11.2만 |
|---|
| 2026.09.03 | ₩44,990 | ₩45,003 | ₩44,655 | ₩44,749 | -0.54% | 14.7만 |
|---|
| 2026.09.02 | ₩44,011 | ₩44,976 | ₩43,917 | ₩44,668 | +1.49% | 15.2만 |
|---|
| 2026.09.01 | ₩44,105 | ₩44,319 | ₩43,434 | ₩43,729 | -0.85% | 11.7만 |
|---|
| 2026.08.31 | ₩44,212 | ₩44,212 | ₩43,743 | ₩44,118 | -0.21% | 11.5만 |
|---|
| 2026.08.28 | ₩44,990 | ₩45,499 | ₩44,360 | ₩44,413 | -1.28% | 12.5만 |
|---|
| 2026.08.27 | ₩44,453 | ₩44,735 | ₩43,904 | ₩44,574 | +0.27% | 10.3만 |
|---|
| 2026.08.26 | ₩44,588 | ₩44,883 | ₩44,373 | ₩44,561 | -0.06% | 10.2만 |
|---|
| 2026.08.25 | ₩44,172 | ₩44,400 | ₩43,890 | ₩44,346 | +0.39% | 11.4만 |
|---|
| 2026.08.24 | ₩44,051 | ₩44,507 | ₩43,998 | ₩44,065 | +0.03% | 11.7만 |
|---|
| 2026.08.21 | ₩43,931 | ₩44,118 | ₩43,340 | ₩43,944 | +0.03% | 21.2만 |
|---|
| 2026.08.20 | ₩43,703 | ₩43,756 | ₩42,911 | ₩43,703 | 0.00% | 11.3만 |
|---|
| 2026.08.19 | ₩45,164 | ₩45,191 | ₩43,783 | ₩43,823 | -2.97% | 14만 |
|---|
| 2026.08.18 | ₩44,923 | ₩45,392 | ₩44,547 | ₩45,057 | +0.30% | 13.8만 |
|---|
| 2026.08.17 | ₩45,097 | ₩45,204 | ₩44,802 | ₩44,909 | -0.42% | 11.6만 |
|---|
| 2026.08.14 | ₩45,446 | ₩45,794 | ₩45,017 | ₩45,151 | -0.65% | 18.1만 |
|---|
| 2026.08.13 | ₩45,526 | ₩46,022 | ₩45,231 | ₩45,459 | -0.15% | 20.4만 |
|---|
| 2026.08.12 | ₩44,883 | ₩45,553 | ₩44,842 | ₩45,379 | +1.11% | 14.6만 |
|---|
| 2026.08.11 | ₩44,534 | ₩44,976 | ₩44,226 | ₩44,842 | +0.69% | 13.4만 |
|---|
| 2026.08.10 | ₩44,306 | ₩45,432 | ₩44,038 | ₩44,534 | +0.51% | 12만 |
|---|
| 2026.08.07 | ₩45,070 | ₩45,070 | ₩44,427 | ₩44,561 | -1.13% | 14.4만 |
|---|
| 2026.08.06 | ₩45,580 | ₩45,647 | ₩44,722 | ₩45,044 | -1.18% | 20.2만 |
|---|
| 2026.08.05 | ₩45,768 | ₩46,089 | ₩45,111 | ₩45,285 | -1.05% | 22.8만 |
|---|
| 2026.08.04 | ₩45,727 | ₩46,130 | ₩41,973 | ₩45,754 | +0.06% | 19.3만 |
|---|
| 2026.08.03 | ₩45,178 | ₩46,049 | ₩45,070 | ₩45,754 | +1.28% | 28.3만 |
|---|
| 2026.07.31 | ₩44,976 | ₩45,473 | ₩44,346 | ₩44,614 | -0.81% | 22.1만 |
|---|
| 2026.07.30 | ₩41,637 | ₩45,794 | ₩38,620 | ₩45,003 | +8.08% | 48.7만 |
|---|
| 2026.07.29 | ₩44,252 | ₩44,789 | ₩44,078 | ₩44,185 | -0.15% | 25.5만 |
|---|
| 2026.07.28 | ₩44,279 | ₩44,842 | ₩44,051 | ₩44,427 | +0.33% | 20.4만 |
|---|
| 2026.07.27 | ₩44,078 | ₩44,614 | ₩43,783 | ₩43,904 | -0.40% | 39.6만 |
|---|
| 2026.07.24 | ₩43,367 | ₩43,984 | ₩42,844 | ₩43,850 | +1.11% | 20.9만 |
|---|
| 2026.07.23 | ₩42,603 | ₩43,354 | ₩42,321 | ₩43,139 | +1.26% | 21.8만 |
|---|
| 2026.07.22 | ₩43,247 | ₩43,434 | ₩42,576 | ₩43,126 | -0.28% | 17.9만 |
|---|
| 2026.07.21 | ₩42,965 | ₩43,716 | ₩42,697 | ₩43,448 | +1.12% | 21.4만 |
|---|
| 2026.07.20 | ₩43,113 | ₩43,327 | ₩42,603 | ₩43,045 | -0.16% | 17.4만 |
|---|
| 2026.07.17 | ₩43,340 | ₩43,582 | ₩42,737 | ₩43,113 | -0.53% | 17.4만 |
|---|
| 2026.07.16 | ₩42,402 | ₩43,770 | ₩42,402 | ₩43,703 | +3.07% | 27.6만 |
|---|
| 2026.07.15 | ₩42,067 | ₩42,871 | ₩41,946 | ₩42,469 | +0.96% | 23.3만 |
|---|
| 2026.07.14 | ₩42,120 | ₩42,348 | ₩41,731 | ₩41,892 | -0.54% | 18.3만 |
|---|
| 2026.07.13 | ₩42,187 | ₩42,415 | ₩41,517 | ₩41,919 | -0.64% | 16.5만 |
|---|
| 2026.07.10 | ₩41,570 | ₩42,429 | ₩41,275 | ₩41,999 | +1.03% | 17.2만 |
|---|
| 2026.07.09 | ₩41,034 | ₩41,798 | ₩40,659 | ₩41,396 | +0.88% | 23.8만 |
|---|
| 2026.07.08 | ₩41,503 | ₩41,517 | ₩40,404 | ₩40,685 | -1.97% | 15.4만 |
|---|
| 2026.07.07 | ₩41,879 | ₩42,160 | ₩41,289 | ₩41,624 | -0.61% | 22.1만 |
|---|
| 2026.07.06 | ₩41,517 | ₩42,147 | ₩41,517 | ₩41,731 | +0.52% | 24.5만 |
|---|
| 2026.07.02 | ₩42,482 | ₩42,563 | ₩41,396 | ₩41,718 | -1.80% | 24.5만 |
|---|
| 2026.07.01 | ₩41,570 | ₩42,724 | ₩41,570 | ₩42,321 | +1.81% | 26.1만 |
|---|
| 2026.06.30 | ₩41,530 | ₩41,745 | ₩41,181 | ₩41,704 | +0.42% | 23.6만 |
|---|
| 2026.06.29 | ₩41,088 | ₩41,731 | ₩40,605 | ₩41,611 | +1.27% | 39.5만 |
|---|
| 2026.06.26 | ₩40,270 | ₩41,409 | ₩40,042 | ₩41,329 | +2.63% | 128.5만 |
|---|
| 2026.06.25 | ₩41,047 | ₩41,503 | ₩40,860 | ₩41,074 | +0.07% | 26.8만 |
|---|
| 2026.06.24 | ₩40,900 | ₩41,369 | ₩40,256 | ₩41,047 | +0.36% | 39.4만 |
|---|
| 2026.06.23 | ₩39,988 | ₩40,779 | ₩39,867 | ₩40,739 | +1.88% | 31.1만 |
|---|
| 2026.06.22 | ₩39,867 | ₩40,484 | ₩39,800 | ₩39,908 | +0.10% | 27만 |
|---|
| 2026.06.18 | ₩40,243 | ₩40,538 | ₩39,505 | ₩39,800 | -1.10% | 44.8만 |
|---|
| 2026.06.17 | ₩40,109 | ₩40,591 | ₩39,438 | ₩39,787 | -0.80% | 25.8만 |
|---|
| 2026.06.16 | ₩40,417 | ₩40,659 | ₩40,082 | ₩40,256 | -0.40% | 13.7만 |
|---|
| 2026.06.15 | ₩40,779 | ₩40,886 | ₩40,028 | ₩40,109 | -1.64% | 11.9만 |
|---|
| 2026.06.12 | ₩40,216 | ₩40,833 | ₩39,787 | ₩40,632 | +1.03% | 12.2만 |
|---|
| 2026.06.11 | ₩40,055 | ₩40,350 | ₩39,586 | ₩40,055 | 0.00% | 14.2만 |
|---|
| 2026.06.10 | ₩39,505 | ₩40,028 | ₩39,358 | ₩39,800 | +0.75% | 15.7만 |
|---|
| 2026.06.09 | ₩39,183 | ₩39,706 | ₩39,103 | ₩39,291 | +0.27% | 12.7만 |
|---|
| 2026.06.08 | ₩39,009 | ₩39,237 | ₩38,701 | ₩39,023 | +0.03% | 13.9만 |
|---|
| 2026.06.05 | ₩38,486 | ₩39,331 | ₩38,245 | ₩38,821 | +0.87% | 19.9만 |
|---|
| 2026.06.04 | ₩38,057 | ₩38,768 | ₩37,480 | ₩38,500 | +1.16% | 29.7만 |
|---|
| 2026.06.03 | ₩38,486 | ₩38,486 | ₩37,628 | ₩37,655 | -2.16% | 18만 |
|---|
| 2026.06.02 | ₩38,084 | ₩39,036 | ₩38,084 | ₩38,781 | +1.83% | 31.8만 |
|---|
| 2026.06.01 | ₩38,446 | ₩38,446 | ₩37,494 | ₩38,178 | -0.70% | 13만 |
|---|
| 2026.05.29 | ₩38,714 | ₩38,888 | ₩38,245 | ₩38,325 | -1.00% | 24.3만 |
|---|
| 2026.05.28 | ₩38,513 | ₩38,862 | ₩37,534 | ₩38,754 | +0.63% | 18.2만 |
|---|
| 2026.05.27 | ₩38,419 | ₩38,888 | ₩38,325 | ₩38,500 | +0.21% | 12.3만 |
|---|
| 2026.05.26 | ₩38,030 | ₩38,728 | ₩37,950 | ₩38,674 | +1.69% | 14.1만 |
|---|
| 2026.05.22 | ₩37,950 | ₩38,084 | ₩37,346 | ₩37,614 | -0.88% | 12.5만 |
|---|
| 2026.05.21 | ₩37,507 | ₩37,869 | ₩37,024 | ₩37,829 | +0.86% | 22.8만 |
|---|
| 2026.05.20 | ₩36,448 | ₩37,816 | ₩36,448 | ₩37,695 | +3.42% | 26.8만 |
|---|
| 2026.05.19 | ₩36,180 | ₩36,582 | ₩35,885 | ₩36,569 | +1.07% | 13.7만 |
|---|
| 2026.05.18 | ₩35,657 | ₩36,300 | ₩35,657 | ₩36,287 | +1.77% | 8.1만 |
|---|
| 2026.05.15 | ₩35,831 | ₩35,831 | ₩35,281 | ₩35,603 | -0.64% | 14.3만 |
|---|
| 2026.05.14 | ₩35,898 | ₩36,206 | ₩35,777 | ₩35,911 | +0.04% | 7.1만 |
|---|
| 2026.05.13 | ₩35,777 | ₩36,153 | ₩35,214 | ₩35,683 | -0.26% | 11.8만 |
|---|
| 2026.05.12 | ₩36,341 | ₩36,434 | ₩35,523 | ₩36,126 | -0.59% | 17만 |
|---|
| 2026.05.11 | ₩35,992 | ₩36,421 | ₩35,549 | ₩36,287 | +0.82% | 19.3만 |
|---|
| 2026.05.08 | ₩36,274 | ₩36,274 | ₩35,791 | ₩36,019 | -0.70% | 24.1만 |
|---|
| 2026.05.07 | ₩36,260 | ₩36,341 | ₩35,764 | ₩36,086 | -0.48% | 25만 |
|---|
| 2026.05.06 | ₩36,434 | ₩36,542 | ₩35,724 | ₩36,193 | -0.66% | 26.6만 |
|---|
| 2026.05.05 | ₩35,818 | ₩36,542 | ₩35,563 | ₩36,341 | +1.46% | 18.8만 |
|---|
| 2026.05.04 | ₩35,871 | ₩36,341 | ₩34,141 | ₩35,657 | -0.60% | 13.1만 |
|---|
| 2026.05.01 | ₩36,341 | ₩37,011 | ₩35,885 | ₩36,139 | -0.55% | 20.5만 |
|---|
| 2026.04.30 | ₩34,651 | ₩36,676 | ₩34,651 | ₩36,126 | +4.26% | 29.5만 |
|---|
| 2026.04.29 | ₩34,651 | ₩34,973 | ₩34,128 | ₩34,530 | -0.35% | 15.4만 |
|---|
| 2026.04.28 | ₩34,825 | ₩35,268 | ₩34,410 | ₩34,906 | +0.23% | 13.5만 |
|---|
| 2026.04.27 | ₩34,061 | ₩34,839 | ₩34,061 | ₩34,785 | +2.13% | 9.9만 |
|---|
| 2026.04.24 | ₩34,007 | ₩34,329 | ₩33,310 | ₩34,155 | +0.43% | 16.4만 |
|---|
| 2026.04.23 | ₩34,182 | ₩34,423 | ₩33,940 | ₩34,182 | 0.00% | 9.5만 |
|---|
| 2026.04.22 | ₩33,967 | ₩34,396 | ₩33,900 | ₩34,208 | +0.71% | 8.1만 |
|---|
| 2026.04.21 | ₩34,249 | ₩34,342 | ₩33,940 | ₩33,967 | -0.82% | 11.2만 |
|---|
| 2026.04.20 | ₩34,329 | ₩34,678 | ₩34,128 | ₩34,249 | -0.23% | 10.2만 |
|---|
| 2026.04.17 | ₩34,007 | ₩34,973 | ₩33,752 | ₩34,356 | +1.03% | 17.2만 |
|---|
| 2026.04.16 | ₩33,739 | ₩33,913 | ₩33,498 | ₩33,605 | -0.40% | 14.2만 |
|---|
| 2026.04.15 | ₩33,712 | ₩33,913 | ₩33,511 | ₩33,873 | +0.48% | 11만 |
|---|
| 2026.04.14 | ₩33,525 | ₩33,846 | ₩33,390 | ₩33,793 | +0.80% | 10.5만 |
|---|
| 2026.04.13 | ₩34,061 | ₩34,061 | ₩33,270 | ₩33,551 | -1.50% | 17.5만 |
|---|
| 2026.04.10 | ₩33,967 | ₩34,195 | ₩33,404 | ₩34,195 | +0.67% | 20.9만 |
|---|
| 2026.04.09 | ₩33,015 | ₩34,047 | ₩32,988 | ₩33,954 | +2.84% | 14.4만 |
|---|
| 2026.04.08 | ₩33,323 | ₩33,525 | ₩32,908 | ₩33,270 | -0.16% | 14.3만 |
|---|
| 2026.04.07 | ₩32,170 | ₩32,680 | ₩32,023 | ₩32,666 | +1.54% | 16.2만 |
|---|
| 2026.04.06 | ₩31,754 | ₩32,452 | ₩31,701 | ₩32,291 | +1.69% | 15.6만 |
|---|
| 2026.04.02 | ₩31,205 | ₩31,969 | ₩31,138 | ₩31,969 | +2.45% | 14.5만 |
|---|
| 2026.04.01 | ₩31,956 | ₩32,318 | ₩31,620 | ₩31,661 | -0.92% | 14.9만 |
|---|
| 2026.03.31 | ₩32,492 | ₩32,492 | ₩31,473 | ₩31,795 | -2.15% | 27.9만 |
|---|
| 2026.03.30 | ₩31,674 | ₩32,184 | ₩31,593 | ₩32,063 | +1.23% | 14.4만 |
|---|
| 2026.03.27 | ₩32,009 | ₩32,009 | ₩31,459 | ₩31,607 | -1.26% | 8.1만 |
|---|
| 2026.03.26 | ₩32,237 | ₩32,747 | ₩32,009 | ₩32,398 | +0.50% | 18.4만 |
|---|
| 2026.03.25 | ₩32,693 | ₩32,693 | ₩32,237 | ₩32,438 | -0.78% | 13.3만 |
|---|
| 2026.03.24 | ₩31,848 | ₩32,774 | ₩31,835 | ₩32,304 | +1.43% | 11.4만 |
|---|
| 2026.03.23 | ₩32,076 | ₩32,532 | ₩31,540 | ₩32,197 | +0.38% | 14.7만 |
|---|
| 2026.03.20 | ₩31,513 | ₩31,661 | ₩31,124 | ₩31,339 | -0.55% | 29만 |
|---|
| 2026.03.19 | ₩30,856 | ₩31,728 | ₩30,856 | ₩31,419 | +1.83% | 12.4만 |
|---|
| 2026.03.18 | ₩31,205 | ₩31,419 | ₩30,816 | ₩31,164 | -0.13% | 13.1만 |
|---|
| 2026.03.17 | ₩31,848 | ₩32,170 | ₩31,366 | ₩31,459 | -1.22% | 13.8만 |
|---|
| 2026.03.16 | ₩31,996 | ₩32,210 | ₩31,674 | ₩31,741 | -0.80% | 9.4만 |
|---|
| 2026.03.13 | ₩31,580 | ₩31,862 | ₩31,111 | ₩31,593 | +0.04% | 12만 |
|---|
| 2026.03.12 | ₩31,164 | ₩31,553 | ₩30,856 | ₩31,406 | +0.77% | 12.4만 |
|---|
| 2026.03.11 | ₩31,620 | ₩32,331 | ₩31,473 | ₩31,754 | +0.42% | 8.5만 |
|---|
| 2026.03.10 | ₩31,553 | ₩32,546 | ₩31,540 | ₩31,982 | +1.36% | 8.1만 |
|---|
| 2026.03.09 | ₩31,526 | ₩32,036 | ₩30,883 | ₩31,741 | +0.68% | 13.2만 |
|---|
| 2026.03.06 | ₩31,781 | ₩32,653 | ₩31,419 | ₩32,023 | +0.76% | 14.6만 |
|---|
| 2026.03.05 | ₩32,867 | ₩32,894 | ₩32,143 | ₩32,452 | -1.26% | 11.9만 |
|---|
| 2026.03.04 | ₩33,002 | ₩33,538 | ₩32,867 | ₩33,310 | +0.93% | 12.3만 |
|---|
| 2026.03.03 | ₩31,821 | ₩32,894 | ₩31,687 | ₩32,707 | +2.78% | 12만 |
|---|
| 2026.03.02 | ₩31,661 | ₩32,800 | ₩31,366 | ₩32,680 | +3.22% | 10.3만 |
|---|
| 2026.02.27 | ₩32,774 | ₩33,028 | ₩31,634 | ₩31,969 | -2.45% | 15.8만 |
|---|
| 2026.02.26 | ₩33,270 | ₩33,793 | ₩32,961 | ₩33,390 | +0.36% | 11.1만 |
|---|
| 2026.02.25 | ₩32,841 | ₩33,337 | ₩32,626 | ₩33,310 | +1.43% | 7만 |
|---|
| 2026.02.24 | ₩32,814 | ₩32,948 | ₩32,465 | ₩32,505 | -0.94% | 7만 |
|---|
| 2026.02.23 | ₩34,128 | ₩34,128 | ₩32,438 | ₩32,814 | -3.85% | 15.5만 |
|---|
| 2026.02.20 | ₩33,726 | ₩34,249 | ₩33,659 | ₩34,128 | +1.19% | 11.3만 |
|---|
| 2026.02.19 | ₩33,283 | ₩33,873 | ₩33,095 | ₩33,779 | +1.49% | 11.7만 |
|---|
| 2026.02.18 | ₩34,061 | ₩34,503 | ₩33,390 | ₩33,538 | -1.54% | 11.7만 |
|---|
| 2026.02.17 | ₩33,913 | ₩34,731 | ₩33,766 | ₩34,182 | +0.79% | 11.8만 |
|---|
| 2026.02.13 | ₩33,632 | ₩33,927 | ₩33,082 | ₩33,860 | +0.68% | 10.1만 |
|---|
| 2026.02.12 | ₩33,900 | ₩33,900 | ₩33,055 | ₩33,739 | -0.47% | 11.7만 |
|---|
| 2026.02.11 | ₩34,155 | ₩34,182 | ₩33,417 | ₩33,538 | -1.81% | 9.8만 |
|---|
| 2026.02.10 | ₩34,195 | ₩34,383 | ₩33,793 | ₩33,927 | -0.78% | 12.1만 |
|---|
| 2026.02.09 | ₩34,517 | ₩34,865 | ₩34,021 | ₩34,316 | -0.58% | 15.2만 |
|---|
| 2026.02.06 | ₩34,463 | ₩34,758 | ₩34,168 | ₩34,490 | +0.08% | 17.7만 |
|---|
| 2026.02.05 | ₩34,798 | ₩34,865 | ₩34,034 | ₩34,115 | -1.97% | 19.2만 |
|---|
| 2026.02.04 | ₩34,410 | ₩35,295 | ₩34,410 | ₩34,919 | +1.48% | 16만 |
|---|
| 2026.02.03 | ₩33,645 | ₩34,436 | ₩33,404 | ₩34,316 | +1.99% | 20.7만 |
|---|
| 2026.02.02 | ₩33,082 | ₩34,128 | ₩32,639 | ₩33,605 | +1.58% | 17.2만 |
|---|
| 2026.01.30 | ₩32,264 | ₩33,055 | ₩32,264 | ₩33,015 | +2.33% | 18.5만 |
|---|
| 2026.01.29 | ₩32,224 | ₩33,471 | ₩31,902 | ₩32,666 | +1.37% | 25.7만 |
|---|
| 2026.01.28 | ₩31,996 | ₩32,680 | ₩31,821 | ₩31,915 | -0.25% | 19만 |
|---|
| 2026.01.27 | ₩31,741 | ₩32,277 | ₩31,446 | ₩32,143 | +1.27% | 15.4만 |
|---|
| 2026.01.26 | ₩31,674 | ₩32,331 | ₩31,178 | ₩31,835 | +0.51% | 14.6만 |
|---|
| 2026.01.23 | ₩33,055 | ₩33,203 | ₩31,580 | ₩31,728 | -4.02% | 8.5만 |
|---|
| 2026.01.22 | ₩33,028 | ₩33,525 | ₩32,988 | ₩33,256 | +0.69% | 14.4만 |
|---|
| 2026.01.21 | ₩31,459 | ₩32,854 | ₩31,459 | ₩32,854 | +4.43% | 10.9만 |
|---|
| 2026.01.20 | ₩31,687 | ₩32,170 | ₩31,111 | ₩31,379 | -0.97% | 18.7만 |
|---|
| 2026.01.16 | ₩32,465 | ₩32,760 | ₩31,996 | ₩32,103 | -1.12% | 12.2만 |
|---|
| 2026.01.15 | ₩32,130 | ₩32,626 | ₩31,956 | ₩32,385 | +0.79% | 19.4만 |
|---|
| 2026.01.14 | ₩31,607 | ₩32,157 | ₩31,500 | ₩32,157 | +1.74% | 10.1만 |
|---|
| 2026.01.13 | ₩31,701 | ₩32,519 | ₩31,138 | ₩31,661 | -0.13% | 11.4만 |
|---|
| 2026.01.12 | ₩32,385 | ₩32,666 | ₩31,580 | ₩31,674 | -2.19% | 17.8만 |
|---|
| 2026.01.09 | ₩32,157 | ₩32,747 | ₩32,049 | ₩32,385 | +0.71% | 11.7만 |
|---|
| 2026.01.08 | ₩31,097 | ₩32,385 | ₩31,097 | ₩31,929 | +2.67% | 19.6만 |
|---|
| 2026.01.07 | ₩30,574 | ₩31,138 | ₩30,467 | ₩31,124 | +1.80% | 13.6만 |
|---|
| 2026.01.06 | ₩31,124 | ₩31,808 | ₩31,124 | ₩31,339 | +0.69% | 11.6만 |
|---|
| 2026.01.05 | ₩30,910 | ₩32,049 | ₩30,775 | ₩31,325 | +1.34% | 22.7만 |
|---|
| 2026.01.02 | ₩30,239 | ₩30,293 | ₩29,582 | ₩30,105 | -0.44% | 13.5만 |
|---|
| 2025.12.31 | ₩29,890 | ₩30,279 | ₩29,569 | ₩30,199 | +1.03% | 13.6만 |
|---|
| 2025.12.30 | ₩28,871 | ₩30,038 | ₩28,871 | ₩29,931 | +3.67% | 19.6만 |
|---|
| 2025.12.29 | ₩29,166 | ₩29,287 | ₩29,005 | ₩29,099 | -0.23% | 6.6만 |
|---|
| 2025.12.26 | ₩29,341 | ₩29,394 | ₩29,046 | ₩29,180 | -0.55% | 3.7만 |
|---|
| 2025.12.24 | ₩29,528 | ₩29,810 | ₩29,381 | ₩29,609 | +0.27% | 4.2만 |
|---|
| 2025.12.23 | ₩29,797 | ₩29,971 | ₩29,582 | ₩29,636 | -0.54% | 7.1만 |
|---|
| 2025.12.22 | ₩30,279 | ₩30,641 | ₩29,864 | ₩29,998 | -0.93% | 7.7만 |
|---|
| 2025.12.19 | ₩30,923 | ₩31,325 | ₩30,038 | ₩30,387 | -1.73% | 18.9만 |
|---|
| 2025.12.18 | ₩31,272 | ₩31,392 | ₩30,869 | ₩30,977 | -0.94% | 12.5만 |
|---|
| 2025.12.17 | ₩31,433 | ₩31,728 | ₩30,977 | ₩31,097 | -1.07% | 12.6만 |
|---|
| 2025.12.16 | ₩31,500 | ₩31,634 | ₩31,231 | ₩31,459 | -0.13% | 6.9만 |
|---|
| 2025.12.15 | ₩31,674 | ₩31,956 | ₩31,191 | ₩31,500 | -0.55% | 13.2만 |
|---|
| 2025.12.12 | ₩31,768 | ₩31,768 | ₩31,178 | ₩31,486 | -0.89% | 10.4만 |
|---|
| 2025.12.11 | ₩31,245 | ₩31,687 | ₩30,883 | ₩31,607 | +1.16% | 10.4만 |
|---|
| 2025.12.10 | ₩30,159 | ₩31,486 | ₩30,145 | ₩31,339 | +3.91% | 12.4만 |
|---|
| 2025.12.09 | ₩29,515 | ₩30,145 | ₩29,408 | ₩30,145 | +2.14% | 9.2만 |
|---|
| 2025.12.08 | ₩30,025 | ₩30,025 | ₩29,515 | ₩29,622 | -1.34% | 12.2만 |
|---|
| 2025.12.05 | ₩29,810 | ₩29,864 | ₩29,528 | ₩29,783 | -0.09% | 5.4만 |
|---|
| 2025.12.04 | ₩29,595 | ₩29,890 | ₩29,394 | ₩29,877 | +0.95% | 5.7만 |
|---|
| 2025.12.03 | ₩29,260 | ₩29,823 | ₩28,804 | ₩29,676 | +1.42% | 9.6만 |
|---|
| 2025.12.02 | ₩29,367 | ₩29,448 | ₩29,005 | ₩29,099 | -0.91% | 4.8만 |
|---|
| 2025.12.01 | ₩28,724 | ₩29,327 | ₩28,724 | ₩29,207 | +1.68% | 5.7만 |
|---|
| 2025.11.28 | ₩29,072 | ₩29,072 | ₩28,791 | ₩28,885 | -0.65% | 3.3만 |
|---|
| 2025.11.26 | ₩29,180 | ₩29,354 | ₩28,925 | ₩29,153 | -0.09% | 5.4만 |
|---|
| 2025.11.25 | ₩28,871 | ₩29,475 | ₩28,630 | ₩29,394 | +1.81% | 4.6만 |
|---|
| 2025.11.24 | ₩28,979 | ₩29,180 | ₩28,603 | ₩28,710 | -0.93% | 5.9만 |
|---|
| 2025.11.21 | ₩28,335 | ₩29,314 | ₩28,295 | ₩29,139 | +2.84% | 9.4만 |
|---|
| 2025.11.20 | ₩28,496 | ₩28,979 | ₩28,187 | ₩28,308 | -0.66% | 7.2만 |
|---|
| 2025.11.19 | ₩28,134 | ₩28,549 | ₩28,120 | ₩28,308 | +0.62% | 5.3만 |
|---|
| 2025.11.18 | ₩28,576 | ₩28,576 | ₩28,067 | ₩28,241 | -1.17% | 10만 |
|---|
| 2025.11.17 | ₩28,737 | ₩29,005 | ₩28,375 | ₩28,389 | -1.21% | 10.9만 |
|---|
| 2025.11.14 | ₩28,496 | ₩29,153 | ₩28,496 | ₩29,126 | +2.21% | 5.2만 |
|---|
| 2025.11.13 | ₩28,858 | ₩29,207 | ₩28,576 | ₩28,885 | +0.09% | 10.3만 |
|---|
| 2025.11.12 | ₩29,139 | ₩29,381 | ₩28,737 | ₩28,858 | -0.97% | 10.4만 |
|---|
| 2025.11.11 | ₩28,710 | ₩29,314 | ₩28,496 | ₩29,274 | +1.96% | 5.7만 |
|---|
| 2025.11.10 | ₩28,576 | ₩28,697 | ₩28,067 | ₩28,617 | +0.14% | 4.6만 |
|---|
| 2025.11.07 | ₩28,228 | ₩28,295 | ₩27,839 | ₩28,174 | -0.19% | 7.8만 |
|---|
| 2025.11.06 | ₩28,348 | ₩28,670 | ₩27,986 | ₩28,228 | -0.43% | 3.6만 |
|---|
| 2025.11.05 | ₩28,402 | ₩28,617 | ₩28,281 | ₩28,549 | +0.52% | 4.2만 |
|---|
| 2025.11.04 | ₩27,986 | ₩28,482 | ₩27,986 | ₩28,067 | +0.29% | 6.2만 |
|---|
| 2025.11.03 | ₩28,321 | ₩28,482 | ₩27,825 | ₩28,321 | 0.00% | 5.4만 |
|---|
| 2025.10.31 | ₩28,576 | ₩29,005 | ₩27,235 | ₩28,321 | -0.89% | 12.6만 |
|---|
| 2025.10.30 | ₩28,362 | ₩28,630 | ₩27,825 | ₩28,442 | +0.28% | 8.8만 |
|---|
| 2025.10.29 | ₩28,536 | ₩28,871 | ₩27,852 | ₩28,120 | -1.46% | 8.5만 |
|---|
| 2025.10.28 | ₩28,697 | ₩28,804 | ₩28,429 | ₩28,710 | +0.05% | 3.6만 |
|---|
| 2025.10.27 | ₩29,341 | ₩29,341 | ₩28,737 | ₩28,831 | -1.74% | 4.6만 |
|---|
| 2025.10.24 | ₩28,697 | ₩29,113 | ₩28,697 | ₩29,086 | +1.36% | 4만 |
|---|
| 2025.10.23 | ₩28,898 | ₩28,925 | ₩28,335 | ₩28,362 | -1.86% | 7.2만 |
|---|
| 2025.10.22 | ₩28,844 | ₩29,260 | ₩28,844 | ₩29,019 | +0.60% | 3.9만 |
|---|
| 2025.10.21 | ₩28,885 | ₩29,032 | ₩28,764 | ₩28,885 | 0.00% | 3.1만 |
|---|
| 2025.10.20 | ₩28,321 | ₩29,072 | ₩28,254 | ₩28,885 | +1.99% | 5.4만 |
|---|
| 2025.10.17 | ₩28,026 | ₩28,375 | ₩27,919 | ₩28,147 | +0.43% | 8만 |
|---|
| 2025.10.16 | ₩28,925 | ₩29,166 | ₩27,705 | ₩28,026 | -3.11% | 8.4만 |
|---|
| 2025.10.15 | ₩29,502 | ₩29,502 | ₩28,751 | ₩29,072 | -1.45% | 7.5만 |
|---|
| 2025.10.14 | ₩28,241 | ₩29,502 | ₩28,241 | ₩29,448 | +4.27% | 13만 |
|---|
| 2025.10.13 | ₩28,201 | ₩28,643 | ₩27,825 | ₩28,603 | +1.43% | 7.3만 |
|---|
| 2025.10.10 | ₩28,898 | ₩29,220 | ₩27,879 | ₩27,906 | -3.43% | 9.3만 |
|---|