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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩217,226 | ₩221,436 | ₩204,380 | ₩204,380 | -5.91% | 67만 |
| 2026.09.28–2026.10.02 | ₩212,452 | ₩216,435 | ₩203,321 | ₩215,898 | +1.62% | 90.7만 |
| 2026.09.21–2026.09.25 | ₩225,204 | ₩226,612 | ₩206,767 | ₩213,807 | -5.06% | 126.4만 |
| 2026.09.14–2026.09.18 | ₩223,622 | ₩230,326 | ₩221,919 | ₩223,461 | -0.07% | 121.1만 |
| 2026.09.08–2026.09.11 | ₩231,252 | ₩234,590 | ₩223,555 | ₩226,719 | -1.96% | 61.9만 |
| 2026.08.31–2026.09.04 | ₩219,411 | ₩234,778 | ₩218,553 | ₩232,727 | +6.07% | 78.6만 |
| 2026.08.24–2026.08.28 | ₩221,476 | ₩223,823 | ₩214,718 | ₩221,611 | +0.06% | 83.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩222,066 |
| ₩212,935 |
| ₩220,444 |
| +0.29% |
| 83.3만 |
| 2026.08.10–2026.08.14 | ₩226,626 | ₩232,298 | ₩218,030 | ₩221,155 | -2.41% | 81.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩216,810 | ₩234,255 | ₩216,810 | ₩226,263 | +4.36% | 75.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩223,340 | ₩226,344 | ₩209,247 | ₩213,310 | -4.49% | 52만 |
|---|
| 2026.07.20–2026.07.24 | ₩218,728 | ₩224,936 | ₩214,088 | ₩221,718 | +1.37% | 47.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩215,054 | ₩225,808 | ₩214,785 | ₩217,802 | +1.28% | 62.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩228,194 | ₩230,823 | ₩213,391 | ₩216,529 | -5.11% | 88.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩224,628 | ₩231,091 | ₩215,818 | ₩228,288 | +1.63% | 75.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩215,590 | ₩231,158 | ₩207,719 | ₩226,344 | +4.99% | 110.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩208,108 | ₩218,352 | ₩200,894 | ₩216,354 | +3.96% | 105.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩201,135 | ₩209,180 | ₩201,135 | ₩206,150 | +2.49% | 67.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩200,733 | ₩209,073 | ₩195,946 | ₩200,290 | -0.22% | 78.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩201,189 | ₩209,904 | ₩199,137 | ₩202,087 | +0.45% | 64.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩195,838 | ₩207,115 | ₩195,450 | ₩201,162 | +2.72% | 101.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩218,647 | ₩221,919 | ₩196,965 | ₩197,474 | -9.68% | 113.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩228,892 | ₩242,207 | ₩219,398 | ₩219,586 | -4.07% | 153.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩230,648 | ₩234,282 | ₩223,890 | ₩229,763 | -0.38% | 77.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩229,361 | ₩235,475 | ₩223,930 | ₩230,487 | +0.49% | 70.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩236,508 | ₩240,222 | ₩222,589 | ₩230,782 | -2.42% | 88만 |
|---|
| 2026.04.06–2026.04.10 | ₩224,346 | ₩243,132 | ₩219,908 | ₩237,192 | +5.73% | 59.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩225,218 | ₩231,118 | ₩216,207 | ₩225,539 | +0.14% | 70.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩220,444 | ₩233,317 | ₩219,599 | ₩223,930 | +1.58% | 60.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩232,110 | ₩235,703 | ₩213,364 | ₩214,276 | -7.68% | 91.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩221,316 | ₩237,956 | ₩212,801 | ₩228,999 | +3.47% | 109.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩282,394 | ₩294,837 | ₩221,664 | ₩225,446 | -20.17% | 97.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩284,754 | ₩290,828 | ₩278,585 | ₩286,322 | +0.55% | 76.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩284,204 | ₩287,824 | ₩270,540 | ₩286,229 | +0.71% | 41.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩279,350 | ₩288,267 | ₩275,890 | ₩282,715 | +1.20% | 37.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩260,550 | ₩280,986 | ₩259,732 | ₩279,417 | +7.24% | 62.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩256,675 | ₩262,749 | ₩251,834 | ₩261,891 | +2.03% | 52.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩255,361 | ₩259,706 | ₩252,344 | ₩256,300 | +0.37% | 31.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩249,407 | ₩261,703 | ₩243,333 | ₩258,231 | +3.54% | 56만 |
|---|
| 2026.01.05–2026.01.09 | ₩230,662 | ₩253,671 | ₩230,662 | ₩250,628 | +8.66% | 68.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩233,987 | ₩234,658 | ₩223,179 | ₩228,530 | -2.33% | 29.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩231,801 | ₩235,046 | ₩230,206 | ₩233,799 | +0.86% | 24.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩237,862 | ₩243,521 | ₩228,007 | ₩233,142 | -1.98% | 94만 |
|---|
| 2025.12.08–2025.12.12 | ₩221,289 | ₩238,962 | ₩217,212 | ₩237,809 | +7.47% | 56만 |
|---|
| 2025.12.01–2025.12.05 | ₩214,343 | ₩225,110 | ₩214,343 | ₩221,061 | +3.13% | 54.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩214,678 | ₩222,415 | ₩212,627 | ₩215,040 | +0.17% | 56.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩217,869 | ₩222,402 | ₩209,583 | ₩215,898 | -0.90% | 76.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩224,118 | ₩226,639 | ₩214,088 | ₩217,829 | -2.81% | 73.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩237,272 | ₩240,692 | ₩214,262 | ₩223,743 | -5.70% | 63.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩252,827 | ₩253,765 | ₩235,797 | ₩239,646 | -5.21% | 47.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩243,789 | ₩254,101 | ₩238,707 | ₩252,223 | +3.46% | 31만 |
|---|
| 2025.10.13–2025.10.17 | ₩246,752 | ₩252,357 | ₩241,349 | ₩242,475 | -1.73% | 38.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩249,769 | ₩250,252 | ₩243,789 | ₩244,781 | -2.00% | 6.1만 |
|---|