시장 데이터를 불러오는 중
전체 종목
알라모 그룹 과거 주가
Alamo Group, Inc. Common Stock · ALG · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alamo Group, Inc. Common Stock · ALG · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩208,832 | ₩209,328 | ₩204,380 | ₩204,380 | -2.13% | 13.2만 |
| 2026.10.08 | ₩208,805 | ₩209,006 | ₩204,460 | ₩208,362 | -0.21% | 16.9만 |
| 2026.10.07 | ₩213,954 | ₩217,923 | ₩207,772 | ₩210,401 | -1.66% | 11.2만 |
| 2026.10.06 | ₩219,988 | ₩219,988 | ₩214,115 | ₩217,373 | -1.19% | 9.1만 |
| 2026.10.05 | ₩217,226 | ₩221,436 | ₩214,115 | ₩217,749 | +0.24% | 16.5만 |
| 2026.10.02 | ₩212,559 | ₩216,435 | ₩209,824 | ₩215,898 | +1.57% | 16.2만 |
| 2026.10.01 | ₩207,250 | ₩212,264 | ₩203,321 | ₩209,663 | +1.16% | 17.6만 |
| 2026.09.30 | ₩212,627 | ₩212,627 | ₩207,451 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,531 |
| -2.40% |
| 18.7만 |
| 2026.09.29 | ₩210,843 | ₩213,364 | ₩207,893 | ₩212,922 | +0.99% | 14.3만 |
|---|
| 2026.09.28 | ₩212,452 | ₩214,544 | ₩208,912 | ₩211,487 | -0.45% | 23.9만 |
|---|
| 2026.09.25 | ₩214,316 | ₩217,668 | ₩211,969 | ₩213,807 | -0.24% | 27.8만 |
|---|
| 2026.09.24 | ₩220,055 | ₩221,168 | ₩206,767 | ₩213,243 | -3.10% | 24.8만 |
|---|
| 2026.09.23 | ₩221,195 | ₩222,563 | ₩219,371 | ₩220,766 | -0.19% | 31.5만 |
|---|
| 2026.09.22 | ₩224,239 | ₩226,210 | ₩221,074 | ₩221,932 | -1.03% | 22.5만 |
|---|
| 2026.09.21 | ₩225,204 | ₩226,612 | ₩217,776 | ₩221,074 | -1.83% | 19.9만 |
|---|
| 2026.09.18 | ₩225,888 | ₩230,326 | ₩221,919 | ₩223,461 | -1.07% | 62.7만 |
|---|
| 2026.09.17 | ₩228,650 | ₩228,650 | ₩223,287 | ₩226,103 | -1.11% | 16.6만 |
|---|
| 2026.09.16 | ₩228,556 | ₩228,798 | ₩221,959 | ₩225,834 | -1.19% | 13.9만 |
|---|
| 2026.09.15 | ₩226,277 | ₩227,953 | ₩223,528 | ₩227,242 | +0.43% | 15.6만 |
|---|
| 2026.09.14 | ₩223,622 | ₩228,784 | ₩222,589 | ₩225,888 | +1.01% | 12.3만 |
|---|
| 2026.09.11 | ₩228,932 | ₩228,972 | ₩223,555 | ₩226,719 | -0.97% | 13.5만 |
|---|
| 2026.09.10 | ₩227,014 | ₩233,156 | ₩223,676 | ₩224,306 | -1.19% | 13.4만 |
|---|
| 2026.09.09 | ₩230,286 | ₩234,590 | ₩227,001 | ₩230,125 | -0.07% | 19.8만 |
|---|
| 2026.09.08 | ₩231,252 | ₩233,987 | ₩229,267 | ₩231,345 | +0.04% | 15.2만 |
|---|
| 2026.09.04 | ₩227,685 | ₩234,778 | ₩226,947 | ₩232,727 | +2.21% | 17.9만 |
|---|
| 2026.09.03 | ₩232,123 | ₩233,290 | ₩223,702 | ₩230,018 | -0.91% | 18만 |
|---|
| 2026.09.02 | ₩221,342 | ₩233,102 | ₩220,229 | ₩229,710 | +3.78% | 15.1만 |
|---|
| 2026.09.01 | ₩219,304 | ₩221,597 | ₩218,553 | ₩220,042 | +0.34% | 15.6만 |
|---|
| 2026.08.31 | ₩219,411 | ₩222,589 | ₩219,063 | ₩220,685 | +0.58% | 12만 |
|---|
| 2026.08.28 | ₩219,854 | ₩221,919 | ₩216,931 | ₩221,611 | +0.80% | 14.7만 |
|---|
| 2026.08.27 | ₩219,116 | ₩221,383 | ₩214,718 | ₩220,069 | +0.43% | 14.7만 |
|---|
| 2026.08.26 | ₩218,245 | ₩222,308 | ₩215,509 | ₩220,967 | +1.25% | 18.8만 |
|---|
| 2026.08.25 | ₩223,622 | ₩223,622 | ₩215,979 | ₩217,333 | -2.81% | 13.2만 |
|---|
| 2026.08.24 | ₩221,476 | ₩223,823 | ₩220,390 | ₩221,570 | +0.04% | 21.8만 |
|---|
| 2026.08.21 | ₩219,546 | ₩221,651 | ₩216,019 | ₩220,444 | +0.41% | 14.6만 |
|---|
| 2026.08.20 | ₩215,483 | ₩219,827 | ₩215,188 | ₩217,843 | +1.10% | 12.7만 |
|---|
| 2026.08.19 | ₩214,423 | ₩218,580 | ₩213,726 | ₩217,722 | +1.54% | 13.3만 |
|---|
| 2026.08.18 | ₩218,071 | ₩221,074 | ₩212,935 | ₩213,538 | -2.08% | 22.5만 |
|---|
| 2026.08.17 | ₩219,814 | ₩222,066 | ₩216,891 | ₩217,051 | -1.26% | 20.3만 |
|---|
| 2026.08.14 | ₩218,942 | ₩225,271 | ₩218,030 | ₩221,155 | +1.01% | 15.2만 |
|---|
| 2026.08.13 | ₩223,917 | ₩224,842 | ₩218,513 | ₩219,344 | -2.04% | 12.8만 |
|---|
| 2026.08.12 | ₩226,357 | ₩227,135 | ₩220,672 | ₩221,543 | -2.13% | 18.1만 |
|---|
| 2026.08.11 | ₩227,899 | ₩232,298 | ₩226,894 | ₩227,604 | -0.13% | 15.2만 |
|---|
| 2026.08.10 | ₩226,626 | ₩228,999 | ₩222,616 | ₩226,585 | -0.02% | 20.3만 |
|---|
| 2026.08.07 | ₩222,348 | ₩227,738 | ₩221,262 | ₩226,263 | +1.76% | 19.1만 |
|---|
| 2026.08.06 | ₩226,867 | ₩227,256 | ₩222,201 | ₩222,817 | -1.78% | 13.8만 |
|---|
| 2026.08.05 | ₩227,041 | ₩228,892 | ₩222,697 | ₩224,976 | -0.91% | 11.9만 |
|---|
| 2026.08.04 | ₩224,346 | ₩234,255 | ₩223,474 | ₩228,395 | +1.81% | 18.4만 |
|---|
| 2026.08.03 | ₩216,810 | ₩221,114 | ₩216,810 | ₩219,814 | +1.39% | 12.6만 |
|---|
| 2026.07.31 | ₩211,634 | ₩215,898 | ₩211,178 | ₩213,310 | +0.79% | 11만 |
|---|
| 2026.07.30 | ₩211,634 | ₩215,174 | ₩209,247 | ₩211,648 | +0.01% | 11.8만 |
|---|
| 2026.07.29 | ₩219,881 | ₩222,522 | ₩209,542 | ₩210,454 | -4.29% | 11.5만 |
|---|
| 2026.07.28 | ₩222,844 | ₩226,344 | ₩219,586 | ₩220,229 | -1.17% | 9.4만 |
|---|
| 2026.07.27 | ₩223,340 | ₩224,748 | ₩219,613 | ₩220,484 | -1.28% | 8.4만 |
|---|
| 2026.07.24 | ₩223,246 | ₩223,515 | ₩219,546 | ₩221,718 | -0.68% | 9만 |
|---|
| 2026.07.23 | ₩217,346 | ₩224,936 | ₩217,346 | ₩221,302 | +1.82% | 13.4만 |
|---|
| 2026.07.22 | ₩215,912 | ₩220,189 | ₩215,912 | ₩219,572 | +1.70% | 6.9만 |
|---|
| 2026.07.21 | ₩216,166 | ₩217,856 | ₩214,088 | ₩216,126 | -0.02% | 9.9만 |
|---|
| 2026.07.20 | ₩218,728 | ₩220,015 | ₩214,571 | ₩214,691 | -1.85% | 8.5만 |
|---|
| 2026.07.17 | ₩219,411 | ₩225,808 | ₩217,387 | ₩217,802 | -0.73% | 10.7만 |
|---|
| 2026.07.16 | ₩217,333 | ₩222,308 | ₩217,333 | ₩222,201 | +2.24% | 12.2만 |
|---|
| 2026.07.15 | ₩219,251 | ₩220,819 | ₩216,582 | ₩218,205 | -0.48% | 12만 |
|---|
| 2026.07.14 | ₩219,358 | ₩221,356 | ₩216,421 | ₩218,781 | -0.26% | 12.4만 |
|---|
| 2026.07.13 | ₩215,054 | ₩218,258 | ₩214,785 | ₩217,548 | +1.16% | 15.3만 |
|---|
| 2026.07.10 | ₩218,285 | ₩221,758 | ₩216,327 | ₩216,529 | -0.80% | 11.3만 |
|---|
| 2026.07.09 | ₩219,130 | ₩220,122 | ₩213,391 | ₩217,427 | -0.78% | 24.9만 |
|---|
| 2026.07.08 | ₩220,364 | ₩223,515 | ₩218,044 | ₩218,500 | -0.85% | 17.6만 |
|---|
| 2026.07.07 | ₩228,422 | ₩229,428 | ₩217,293 | ₩222,804 | -2.46% | 22.4만 |
|---|
| 2026.07.06 | ₩228,194 | ₩230,823 | ₩225,271 | ₩229,146 | +0.42% | 12.1만 |
|---|
| 2026.07.02 | ₩224,856 | ₩231,091 | ₩224,856 | ₩228,288 | +1.53% | 20.5만 |
|---|
| 2026.07.01 | ₩220,699 | ₩224,534 | ₩215,818 | ₩222,992 | +1.04% | 15.8만 |
|---|
| 2026.06.30 | ₩225,901 | ₩226,451 | ₩219,867 | ₩220,565 | -2.36% | 19.1만 |
|---|
| 2026.06.29 | ₩224,628 | ₩226,384 | ₩222,965 | ₩224,587 | -0.02% | 19.8만 |
|---|
| 2026.06.26 | ₩224,279 | ₩231,158 | ₩222,321 | ₩226,344 | +0.92% | 51.8만 |
|---|
| 2026.06.25 | ₩221,356 | ₩228,235 | ₩220,538 | ₩225,325 | +1.79% | 9.6만 |
|---|
| 2026.06.24 | ₩213,444 | ₩221,302 | ₩207,719 | ₩219,264 | +2.73% | 15.9만 |
|---|
| 2026.06.23 | ₩215,523 | ₩218,647 | ₩210,521 | ₩213,310 | -1.03% | 15.4만 |
|---|
| 2026.06.22 | ₩215,590 | ₩218,500 | ₩214,008 | ₩215,952 | +0.17% | 18.2만 |
|---|
| 2026.06.18 | ₩212,063 | ₩218,352 | ₩212,063 | ₩216,354 | +2.02% | 44.6만 |
|---|
| 2026.06.17 | ₩204,662 | ₩211,447 | ₩204,662 | ₩209,408 | +2.32% | 23.2만 |
|---|
| 2026.06.16 | ₩205,131 | ₩207,920 | ₩200,894 | ₩205,734 | +0.29% | 22.3만 |
|---|
| 2026.06.15 | ₩208,108 | ₩213,029 | ₩203,656 | ₩203,897 | -2.02% | 15.2만 |
|---|
| 2026.06.12 | ₩207,571 | ₩209,180 | ₩204,527 | ₩206,150 | -0.68% | 9.2만 |
|---|
| 2026.06.11 | ₩204,125 | ₩209,167 | ₩202,476 | ₩207,048 | +1.43% | 14.4만 |
|---|
| 2026.06.10 | ₩205,909 | ₩206,767 | ₩201,725 | ₩202,288 | -1.76% | 14.4만 |
|---|
| 2026.06.09 | ₩203,777 | ₩209,180 | ₩202,382 | ₩205,104 | +0.65% | 13.8만 |
|---|
| 2026.06.08 | ₩201,135 | ₩205,694 | ₩201,135 | ₩202,033 | +0.45% | 16만 |
|---|
| 2026.06.05 | ₩202,302 | ₩203,817 | ₩199,177 | ₩200,290 | -0.99% | 13.4만 |
|---|
| 2026.06.04 | ₩205,815 | ₩206,673 | ₩200,907 | ₩203,388 | -1.18% | 18.2만 |
|---|
| 2026.06.03 | ₩203,415 | ₩205,104 | ₩198,520 | ₩201,296 | -1.04% | 15.4만 |
|---|
| 2026.06.02 | ₩203,522 | ₩209,073 | ₩203,522 | ₩204,836 | +0.65% | 12.2만 |
|---|
| 2026.06.01 | ₩200,733 | ₩201,631 | ₩195,946 | ₩200,947 | +0.11% | 19.4만 |
|---|
| 2026.05.29 | ₩205,721 | ₩205,962 | ₩201,886 | ₩202,087 | -1.77% | 14.8만 |
|---|
| 2026.05.28 | ₩203,616 | ₩206,700 | ₩201,618 | ₩204,460 | +0.41% | 21.9만 |
|---|
| 2026.05.27 | ₩205,828 | ₩209,904 | ₩205,627 | ₩206,284 | +0.22% | 16.9만 |
|---|
| 2026.05.26 | ₩201,189 | ₩206,499 | ₩199,137 | ₩204,595 | +1.69% | 11.1만 |
|---|
| 2026.05.22 | ₩201,524 | ₩204,192 | ₩198,024 | ₩201,162 | -0.18% | 13.7만 |
|---|
| 2026.05.21 | ₩201,497 | ₩201,524 | ₩196,187 | ₩200,907 | -0.29% | 23.6만 |
|---|
| 2026.05.20 | ₩199,419 | ₩205,144 | ₩195,771 | ₩204,031 | +2.31% | 19.9만 |
|---|
| 2026.05.19 | ₩203,468 | ₩207,115 | ₩195,825 | ₩201,081 | -1.17% | 21.6만 |
|---|
| 2026.05.18 | ₩195,838 | ₩204,340 | ₩195,450 | ₩202,771 | +3.54% | 23.1만 |
|---|
| 2026.05.15 | ₩202,556 | ₩202,556 | ₩196,965 | ₩197,474 | -2.51% | 15.9만 |
|---|
| 2026.05.14 | ₩204,997 | ₩206,686 | ₩202,074 | ₩203,790 | -0.59% | 14.4만 |
|---|
| 2026.05.13 | ₩203,267 | ₩207,638 | ₩200,679 | ₩203,321 | +0.03% | 24.1만 |
|---|
| 2026.05.12 | ₩207,330 | ₩207,880 | ₩201,618 | ₩203,321 | -1.93% | 23.8만 |
|---|
| 2026.05.11 | ₩218,647 | ₩221,919 | ₩205,171 | ₩207,571 | -5.07% | 35.7만 |
|---|
| 2026.05.08 | ₩223,461 | ₩226,062 | ₩219,398 | ₩219,586 | -1.73% | 16.1만 |
|---|
| 2026.05.07 | ₩231,734 | ₩231,734 | ₩221,812 | ₩222,858 | -3.83% | 25.3만 |
|---|
| 2026.05.06 | ₩228,208 | ₩233,437 | ₩226,733 | ₩229,093 | +0.39% | 36.8만 |
|---|
| 2026.05.05 | ₩232,525 | ₩242,207 | ₩222,308 | ₩223,890 | -3.71% | 61.8만 |
|---|
| 2026.05.04 | ₩228,892 | ₩231,734 | ₩223,971 | ₩224,453 | -1.94% | 13.3만 |
|---|
| 2026.05.01 | ₩231,480 | ₩234,282 | ₩226,921 | ₩229,763 | -0.74% | 14.9만 |
|---|
| 2026.04.30 | ₩226,290 | ₩234,242 | ₩225,285 | ₩232,566 | +2.77% | 19.1만 |
|---|
| 2026.04.29 | ₩225,392 | ₩227,765 | ₩223,890 | ₩225,767 | +0.17% | 20.5만 |
|---|
| 2026.04.28 | ₩231,855 | ₩232,955 | ₩225,218 | ₩226,304 | -2.39% | 12.3만 |
|---|
| 2026.04.27 | ₩230,648 | ₩233,960 | ₩228,181 | ₩230,675 | +0.01% | 11.1만 |
|---|
| 2026.04.24 | ₩232,713 | ₩234,148 | ₩229,844 | ₩230,487 | -0.96% | 16.9만 |
|---|
| 2026.04.23 | ₩229,160 | ₩235,475 | ₩227,873 | ₩233,786 | +2.02% | 9.8만 |
|---|
| 2026.04.22 | ₩228,959 | ₩232,566 | ₩225,097 | ₩226,947 | -0.88% | 13.8만 |
|---|
| 2026.04.21 | ₩231,989 | ₩233,933 | ₩223,930 | ₩226,853 | -2.21% | 21.6만 |
|---|
| 2026.04.20 | ₩229,361 | ₩233,115 | ₩228,409 | ₩231,922 | +1.12% | 8.8만 |
|---|
| 2026.04.17 | ₩227,390 | ₩234,872 | ₩226,398 | ₩230,782 | +1.49% | 21.3만 |
|---|
| 2026.04.16 | ₩226,317 | ₩228,530 | ₩222,589 | ₩225,231 | -0.48% | 19.1만 |
|---|
| 2026.04.15 | ₩233,880 | ₩234,658 | ₩224,038 | ₩226,277 | -3.25% | 13.1만 |
|---|
| 2026.04.14 | ₩236,749 | ₩240,222 | ₩234,658 | ₩235,945 | -0.34% | 16.4만 |
|---|
| 2026.04.13 | ₩236,508 | ₩239,284 | ₩234,658 | ₩236,749 | +0.10% | 18만 |
|---|
| 2026.04.10 | ₩242,006 | ₩243,132 | ₩236,897 | ₩237,192 | -1.99% | 10.2만 |
|---|
| 2026.04.09 | ₩235,301 | ₩241,670 | ₩234,832 | ₩240,075 | +2.03% | 10.5만 |
|---|
| 2026.04.08 | ₩233,679 | ₩240,517 | ₩233,679 | ₩236,401 | +1.16% | 17.5만 |
|---|
| 2026.04.07 | ₩225,016 | ₩229,294 | ₩219,908 | ₩225,539 | +0.23% | 13.6만 |
|---|
| 2026.04.06 | ₩224,346 | ₩226,947 | ₩221,557 | ₩224,762 | +0.19% | 7.5만 |
|---|
| 2026.04.02 | ₩223,930 | ₩227,685 | ₩221,208 | ₩225,539 | +0.72% | 13.7만 |
|---|
| 2026.04.01 | ₩224,493 | ₩231,118 | ₩222,965 | ₩227,953 | +1.54% | 12.8만 |
|---|
| 2026.03.31 | ₩223,743 | ₩224,400 | ₩216,207 | ₩221,208 | -1.13% | 25.2만 |
|---|
| 2026.03.30 | ₩225,218 | ₩227,256 | ₩218,231 | ₩220,337 | -2.17% | 18.5만 |
|---|
| 2026.03.27 | ₩223,917 | ₩228,033 | ₩221,946 | ₩223,930 | +0.01% | 9.7만 |
|---|
| 2026.03.26 | ₩223,890 | ₩228,275 | ₩223,890 | ₩226,062 | +0.97% | 14.8만 |
|---|
| 2026.03.25 | ₩232,593 | ₩233,317 | ₩226,773 | ₩226,813 | -2.48% | 10.1만 |
|---|
| 2026.03.24 | ₩220,618 | ₩231,775 | ₩220,618 | ₩229,602 | +4.07% | 11.8만 |
|---|
| 2026.03.23 | ₩220,444 | ₩224,775 | ₩219,599 | ₩224,279 | +1.74% | 14.1만 |
|---|
| 2026.03.20 | ₩219,076 | ₩220,645 | ₩213,364 | ₩214,276 | -2.19% | 35만 |
|---|
| 2026.03.19 | ₩222,777 | ₩224,011 | ₩217,494 | ₩218,795 | -1.79% | 10.5만 |
|---|
| 2026.03.18 | ₩223,193 | ₩227,604 | ₩221,637 | ₩224,869 | +0.75% | 15만 |
|---|
| 2026.03.17 | ₩230,621 | ₩230,621 | ₩221,195 | ₩223,649 | -3.02% | 13.6만 |
|---|
| 2026.03.16 | ₩232,110 | ₩235,703 | ₩226,478 | ₩227,859 | -1.83% | 17.6만 |
|---|
| 2026.03.13 | ₩229,428 | ₩230,434 | ₩225,419 | ₩228,999 | -0.19% | 11.7만 |
|---|
| 2026.03.12 | ₩232,351 | ₩234,577 | ₩227,631 | ₩228,154 | -1.81% | 21.4만 |
|---|
| 2026.03.11 | ₩227,309 | ₩237,956 | ₩226,626 | ₩235,891 | +3.78% | 32.1만 |
|---|
| 2026.03.10 | ₩225,244 | ₩230,863 | ₩221,249 | ₩228,087 | +1.26% | 23.6만 |
|---|
| 2026.03.09 | ₩221,316 | ₩233,719 | ₩212,801 | ₩225,137 | +1.73% | 20.6만 |
|---|
| 2026.03.06 | ₩227,953 | ₩230,849 | ₩221,664 | ₩225,446 | -1.10% | 15.8만 |
|---|
| 2026.03.05 | ₩235,998 | ₩238,251 | ₩231,305 | ₩232,150 | -1.63% | 16.4만 |
|---|
| 2026.03.04 | ₩249,019 | ₩252,384 | ₩238,358 | ₩238,694 | -4.15% | 28만 |
|---|
| 2026.03.03 | ₩273,222 | ₩273,222 | ₩241,255 | ₩247,772 | -9.31% | 27.5만 |
|---|
| 2026.03.02 | ₩282,394 | ₩294,837 | ₩281,442 | ₩292,946 | +3.74% | 10.1만 |
|---|
| 2026.02.27 | ₩287,382 | ₩287,730 | ₩281,777 | ₩286,322 | -0.37% | 21.4만 |
|---|
| 2026.02.26 | ₩288,025 | ₩290,533 | ₩282,125 | ₩290,305 | +0.79% | 13.5만 |
|---|
| 2026.02.25 | ₩289,380 | ₩290,037 | ₩278,585 | ₩285,732 | -1.26% | 12.8만 |
|---|
| 2026.02.24 | ₩282,863 | ₩290,828 | ₩282,863 | ₩288,495 | +1.99% | 14.9만 |
|---|
| 2026.02.23 | ₩284,754 | ₩287,489 | ₩278,827 | ₩283,171 | -0.56% | 14.1만 |
|---|
| 2026.02.20 | ₩281,884 | ₩287,824 | ₩279,242 | ₩286,229 | +1.54% | 10.5만 |
|---|
| 2026.02.19 | ₩273,544 | ₩282,112 | ₩270,540 | ₩281,964 | +3.08% | 10.8만 |
|---|
| 2026.02.18 | ₩278,357 | ₩281,120 | ₩271,908 | ₩272,216 | -2.21% | 11만 |
|---|
| 2026.02.17 | ₩284,204 | ₩284,204 | ₩273,959 | ₩280,114 | -1.44% | 9.1만 |
|---|
| 2026.02.13 | ₩279,417 | ₩286,269 | ₩279,417 | ₩282,715 | +1.18% | 6.5만 |
|---|
| 2026.02.12 | ₩284,016 | ₩288,267 | ₩278,103 | ₩280,516 | -1.23% | 7만 |
|---|
| 2026.02.11 | ₩280,610 | ₩284,164 | ₩280,087 | ₩281,938 | +0.47% | 6.8만 |
|---|
| 2026.02.10 | ₩279,363 | ₩283,037 | ₩277,969 | ₩277,995 | -0.49% | 8.3만 |
|---|
| 2026.02.09 | ₩279,350 | ₩279,470 | ₩275,890 | ₩279,309 | -0.01% | 9.3만 |
|---|
| 2026.02.06 | ₩272,565 | ₩280,986 | ₩272,565 | ₩279,417 | +2.51% | 8.3만 |
|---|
| 2026.02.05 | ₩272,511 | ₩276,172 | ₩270,191 | ₩271,787 | -0.27% | 10.2만 |
|---|
| 2026.02.04 | ₩263,809 | ₩273,812 | ₩263,809 | ₩272,511 | +3.30% | 13.7만 |
|---|
| 2026.02.03 | ₩262,039 | ₩264,962 | ₩259,732 | ₩262,173 | +0.05% | 12.3만 |
|---|
| 2026.02.02 | ₩260,550 | ₩265,351 | ₩260,470 | ₩261,476 | +0.36% | 17.8만 |
|---|
| 2026.01.30 | ₩255,911 | ₩262,749 | ₩255,911 | ₩261,891 | +2.34% | 12.5만 |
|---|
| 2026.01.29 | ₩256,085 | ₩260,309 | ₩253,376 | ₩258,821 | +1.07% | 13.8만 |
|---|
| 2026.01.28 | ₩258,740 | ₩260,644 | ₩254,717 | ₩255,978 | -1.07% | 6.8만 |
|---|
| 2026.01.27 | ₩256,166 | ₩260,363 | ₩251,834 | ₩259,236 | +1.20% | 10.4만 |
|---|
| 2026.01.26 | ₩256,675 | ₩258,888 | ₩255,307 | ₩257,681 | +0.39% | 9.2만 |
|---|
| 2026.01.23 | ₩256,407 | ₩259,504 | ₩253,430 | ₩256,300 | -0.04% | 6.5만 |
|---|
| 2026.01.22 | ₩257,453 | ₩259,183 | ₩256,474 | ₩258,499 | +0.41% | 6.5만 |
|---|
| 2026.01.21 | ₩254,637 | ₩258,150 | ₩253,993 | ₩257,386 | +1.08% | 10만 |
|---|
| 2026.01.20 | ₩255,361 | ₩259,706 | ₩252,344 | ₩253,001 | -0.92% | 8.7만 |
|---|
| 2026.01.16 | ₩257,694 | ₩261,703 | ₩253,966 | ₩258,231 | +0.21% | 12.2만 |
|---|
| 2026.01.15 | ₩256,300 | ₩261,288 | ₩254,168 | ₩258,861 | +1.00% | 12만 |
|---|
| 2026.01.14 | ₩252,599 | ₩257,587 | ₩252,599 | ₩255,683 | +1.22% | 8.6만 |
|---|
| 2026.01.13 | ₩253,122 | ₩254,382 | ₩250,547 | ₩253,242 | +0.05% | 9.1만 |
|---|
| 2026.01.12 | ₩249,407 | ₩253,363 | ₩243,333 | ₩252,237 | +1.13% | 14.2만 |
|---|
| 2026.01.09 | ₩249,099 | ₩252,210 | ₩247,678 | ₩250,628 | +0.61% | 10.5만 |
|---|
| 2026.01.08 | ₩242,810 | ₩253,671 | ₩242,810 | ₩250,091 | +3.00% | 9.1만 |
|---|
| 2026.01.07 | ₩244,714 | ₩246,819 | ₩240,423 | ₩244,071 | -0.26% | 12.4만 |
|---|
| 2026.01.06 | ₩242,059 | ₩246,605 | ₩237,849 | ₩245,331 | +1.35% | 16.6만 |
|---|
| 2026.01.05 | ₩230,662 | ₩245,385 | ₩230,662 | ₩244,218 | +5.88% | 19.9만 |
|---|
| 2026.01.02 | ₩227,484 | ₩229,562 | ₩223,179 | ₩228,530 | +0.46% | 9.9만 |
|---|
| 2025.12.31 | ₩228,918 | ₩228,918 | ₩224,373 | ₩225,097 | -1.67% | 5.6만 |
|---|
| 2025.12.30 | ₩231,104 | ₩231,976 | ₩228,677 | ₩228,717 | -1.03% | 6.1만 |
|---|
| 2025.12.29 | ₩233,987 | ₩234,658 | ₩228,932 | ₩231,091 | -1.24% | 7.6만 |
|---|
| 2025.12.26 | ₩232,351 | ₩234,175 | ₩230,823 | ₩233,799 | +0.62% | 6.2만 |
|---|
| 2025.12.24 | ₩231,962 | ₩232,794 | ₩230,755 | ₩232,794 | +0.36% | 3.9만 |
|---|
| 2025.12.23 | ₩231,520 | ₩233,317 | ₩230,340 | ₩232,780 | +0.54% | 6만 |
|---|
| 2025.12.22 | ₩231,801 | ₩235,046 | ₩230,206 | ₩231,091 | -0.31% | 8.2만 |
|---|
| 2025.12.19 | ₩229,361 | ₩236,562 | ₩228,007 | ₩233,142 | +1.65% | 36.4만 |
|---|
| 2025.12.18 | ₩233,893 | ₩235,851 | ₩230,595 | ₩231,158 | -1.17% | 8.9만 |
|---|
| 2025.12.17 | ₩238,291 | ₩243,521 | ₩231,855 | ₩232,794 | -2.31% | 14.9만 |
|---|
| 2025.12.16 | ₩238,023 | ₩241,778 | ₩235,100 | ₩239,176 | +0.48% | 17.6만 |
|---|
| 2025.12.15 | ₩237,862 | ₩239,914 | ₩235,985 | ₩238,720 | +0.36% | 16.2만 |
|---|
| 2025.12.12 | ₩234,363 | ₩238,962 | ₩233,317 | ₩237,809 | +1.47% | 13.7만 |
|---|
| 2025.12.11 | ₩226,237 | ₩235,301 | ₩226,237 | ₩233,317 | +3.13% | 15.3만 |
|---|
| 2025.12.10 | ₩217,306 | ₩225,285 | ₩217,226 | ₩223,783 | +2.98% | 12.7만 |
|---|
| 2025.12.09 | ₩218,701 | ₩221,249 | ₩217,212 | ₩217,816 | -0.40% | 7만 |
|---|
| 2025.12.08 | ₩221,289 | ₩224,856 | ₩218,513 | ₩218,607 | -1.21% | 7.4만 |
|---|
| 2025.12.05 | ₩223,112 | ₩223,783 | ₩219,411 | ₩221,061 | -0.92% | 7.6만 |
|---|
| 2025.12.04 | ₩220,015 | ₩225,110 | ₩217,239 | ₩223,501 | +1.58% | 10.8만 |
|---|
| 2025.12.03 | ₩218,138 | ₩222,603 | ₩217,105 | ₩222,040 | +1.79% | 9.2만 |
|---|
| 2025.12.02 | ₩218,781 | ₩221,088 | ₩215,885 | ₩217,092 | -0.77% | 9.2만 |
|---|
| 2025.12.01 | ₩214,343 | ₩220,632 | ₩214,343 | ₩218,446 | +1.91% | 18.1만 |
|---|
| 2025.11.28 | ₩216,596 | ₩219,398 | ₩212,680 | ₩215,040 | -0.72% | 8.9만 |
|---|
| 2025.11.26 | ₩219,854 | ₩222,415 | ₩215,335 | ₩215,804 | -1.84% | 17.7만 |
|---|
| 2025.11.25 | ₩215,871 | ₩221,128 | ₩214,638 | ₩219,425 | +1.65% | 19.4만 |
|---|
| 2025.11.24 | ₩214,678 | ₩217,226 | ₩212,627 | ₩214,383 | -0.14% | 10.9만 |
|---|
| 2025.11.21 | ₩212,801 | ₩219,988 | ₩211,527 | ₩215,898 | +1.46% | 15.6만 |
|---|
| 2025.11.20 | ₩215,617 | ₩215,898 | ₩209,583 | ₩211,594 | -1.87% | 10.9만 |
|---|
| 2025.11.19 | ₩218,835 | ₩218,835 | ₩210,092 | ₩213,820 | -2.29% | 13.4만 |
|---|
| 2025.11.18 | ₩220,538 | ₩222,402 | ₩217,762 | ₩218,366 | -0.98% | 15.7만 |
|---|
| 2025.11.17 | ₩217,869 | ₩221,088 | ₩215,885 | ₩216,770 | -0.50% | 21.2만 |
|---|
| 2025.11.14 | ₩223,367 | ₩224,064 | ₩214,088 | ₩217,829 | -2.48% | 13.3만 |
|---|
| 2025.11.13 | ₩222,844 | ₩226,465 | ₩220,886 | ₩222,133 | -0.32% | 13만 |
|---|
| 2025.11.12 | ₩221,704 | ₩226,089 | ₩219,291 | ₩224,400 | +1.22% | 17.2만 |
|---|
| 2025.11.11 | ₩222,187 | ₩223,582 | ₩216,730 | ₩220,471 | -0.77% | 13.2만 |
|---|
| 2025.11.10 | ₩224,118 | ₩226,639 | ₩220,659 | ₩221,798 | -1.04% | 16.8만 |
|---|
| 2025.11.07 | ₩225,191 | ₩232,485 | ₩214,262 | ₩223,743 | -0.64% | 19.8만 |
|---|
| 2025.11.06 | ₩240,249 | ₩240,504 | ₩231,587 | ₩232,163 | -3.37% | 10.8만 |
|---|
| 2025.11.05 | ₩233,209 | ₩239,082 | ₩233,209 | ₩237,634 | +1.90% | 7만 |
|---|
| 2025.11.04 | ₩236,696 | ₩239,136 | ₩233,022 | ₩234,376 | -0.98% | 12.2만 |
|---|
| 2025.11.03 | ₩237,272 | ₩240,692 | ₩232,485 | ₩237,943 | +0.28% | 14만 |
|---|
| 2025.10.31 | ₩236,736 | ₩242,971 | ₩235,797 | ₩239,646 | +1.23% | 23.7만 |
|---|
| 2025.10.30 | ₩241,349 | ₩244,419 | ₩235,945 | ₩237,192 | -1.72% | 7.3만 |
|---|
| 2025.10.29 | ₩243,253 | ₩246,122 | ₩239,230 | ₩241,711 | -0.63% | 6.1만 |
|---|
| 2025.10.28 | ₩246,471 | ₩250,534 | ₩243,507 | ₩244,674 | -0.73% | 5.7만 |
|---|
| 2025.10.27 | ₩252,827 | ₩253,765 | ₩247,463 | ₩248,093 | -1.87% | 4.9만 |
|---|
| 2025.10.24 | ₩253,256 | ₩254,101 | ₩250,601 | ₩252,223 | -0.41% | 5.1만 |
|---|
| 2025.10.23 | ₩250,453 | ₩252,344 | ₩248,884 | ₩251,513 | +0.42% | 6.6만 |
|---|
| 2025.10.22 | ₩248,871 | ₩251,432 | ₩247,758 | ₩250,882 | +0.81% | 10.7만 |
|---|
| 2025.10.21 | ₩243,628 | ₩249,904 | ₩243,628 | ₩249,086 | +2.24% | 4.4만 |
|---|
| 2025.10.20 | ₩243,789 | ₩247,356 | ₩238,707 | ₩245,733 | +0.80% | 4.3만 |
|---|
| 2025.10.17 | ₩245,385 | ₩247,155 | ₩241,349 | ₩242,475 | -1.19% | 8.9만 |
|---|
| 2025.10.16 | ₩246,846 | ₩248,120 | ₩243,937 | ₩246,659 | -0.08% | 7.9만 |
|---|
| 2025.10.15 | ₩246,538 | ₩250,373 | ₩246,297 | ₩246,766 | +0.09% | 7.4만 |
|---|
| 2025.10.14 | ₩241,416 | ₩247,195 | ₩241,416 | ₩245,760 | +1.80% | 8.5만 |
|---|
| 2025.10.13 | ₩246,752 | ₩252,357 | ₩243,186 | ₩244,030 | -1.10% | 6.1만 |
|---|
| 2025.10.10 | ₩249,769 | ₩250,252 | ₩243,789 | ₩244,781 | -2.00% | 6.1만 |
|---|