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 | ₩217,239 | ₩221,449 | ₩204,392 | ₩204,392 | -5.91% | 67만 |
| 2026.09.28–2026.10.02 | ₩212,465 | ₩216,448 | ₩203,333 | ₩215,911 | +1.62% | 90.7만 |
| 2026.09.21–2026.09.25 | ₩225,218 | ₩226,626 | ₩206,779 | ₩213,819 | -5.06% | 126.4만 |
| 2026.09.14–2026.09.18 | ₩223,635 | ₩230,340 | ₩221,932 | ₩223,474 | -0.07% | 121.1만 |
| 2026.09.08–2026.09.11 | ₩231,265 | ₩234,604 | ₩223,568 | ₩226,733 | -1.96% | 61.9만 |
| 2026.08.31–2026.09.04 | ₩219,425 | ₩234,792 | ₩218,566 | ₩232,740 | +6.07% | 78.6만 |
| 2026.08.24–2026.08.28 | ₩221,490 | ₩223,836 | ₩214,731 | ₩221,624 | +0.06% | 83.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩222,080 |
| ₩212,948 |
| ₩220,457 |
| +0.29% |
| 83.3만 |
| 2026.08.10–2026.08.14 | ₩226,639 | ₩232,311 | ₩218,043 | ₩221,168 | -2.41% | 81.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩216,823 | ₩234,269 | ₩216,823 | ₩226,277 | +4.36% | 75.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩223,354 | ₩226,357 | ₩209,260 | ₩213,323 | -4.49% | 52만 |
|---|
| 2026.07.20–2026.07.24 | ₩218,741 | ₩224,949 | ₩214,101 | ₩221,731 | +1.37% | 47.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩215,066 | ₩225,821 | ₩214,798 | ₩217,815 | +1.28% | 62.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩228,208 | ₩230,836 | ₩213,404 | ₩216,541 | -5.11% | 88.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩224,641 | ₩231,104 | ₩215,831 | ₩228,302 | +1.63% | 75.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩215,603 | ₩231,172 | ₩207,731 | ₩226,357 | +4.99% | 110.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩208,120 | ₩218,365 | ₩200,906 | ₩216,367 | +3.96% | 105.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩201,147 | ₩209,193 | ₩201,147 | ₩206,162 | +2.49% | 67.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩200,745 | ₩209,086 | ₩195,957 | ₩200,302 | -0.22% | 78.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩201,201 | ₩209,917 | ₩199,149 | ₩202,099 | +0.45% | 64.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩195,850 | ₩207,128 | ₩195,461 | ₩201,174 | +2.72% | 101.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩218,660 | ₩221,932 | ₩196,977 | ₩197,486 | -9.68% | 113.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩228,905 | ₩242,221 | ₩219,411 | ₩219,599 | -4.07% | 153.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩230,662 | ₩234,296 | ₩223,903 | ₩229,777 | -0.38% | 77.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩229,375 | ₩235,489 | ₩223,944 | ₩230,501 | +0.49% | 70.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩236,522 | ₩240,237 | ₩222,603 | ₩230,796 | -2.42% | 88만 |
|---|
| 2026.04.06–2026.04.10 | ₩224,359 | ₩243,147 | ₩219,921 | ₩237,206 | +5.73% | 59.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩225,231 | ₩231,131 | ₩216,220 | ₩225,553 | +0.14% | 70.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩220,457 | ₩233,331 | ₩219,612 | ₩223,944 | +1.58% | 60.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩232,124 | ₩235,717 | ₩213,377 | ₩214,289 | -7.68% | 91.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩221,329 | ₩237,970 | ₩212,814 | ₩229,013 | +3.47% | 109.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩282,410 | ₩294,855 | ₩221,677 | ₩225,459 | -20.17% | 97.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩284,771 | ₩290,845 | ₩278,602 | ₩286,339 | +0.55% | 76.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩284,221 | ₩287,841 | ₩270,556 | ₩286,246 | +0.71% | 41.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩279,366 | ₩288,284 | ₩275,907 | ₩282,732 | +1.20% | 37.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩260,566 | ₩281,002 | ₩259,748 | ₩279,433 | +7.24% | 62.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩256,690 | ₩262,765 | ₩251,849 | ₩261,907 | +2.03% | 52.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩255,376 | ₩259,721 | ₩252,359 | ₩256,315 | +0.37% | 31.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩249,422 | ₩261,719 | ₩243,348 | ₩258,246 | +3.54% | 56만 |
|---|
| 2026.01.05–2026.01.09 | ₩230,675 | ₩253,687 | ₩230,675 | ₩250,643 | +8.66% | 68.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩234,001 | ₩234,672 | ₩223,193 | ₩228,543 | -2.33% | 29.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩231,815 | ₩235,060 | ₩230,219 | ₩233,813 | +0.86% | 24.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩237,876 | ₩243,535 | ₩228,020 | ₩233,156 | -1.98% | 94만 |
|---|
| 2025.12.08–2025.12.12 | ₩221,302 | ₩238,976 | ₩217,225 | ₩237,823 | +7.47% | 56만 |
|---|
| 2025.12.01–2025.12.05 | ₩214,356 | ₩225,124 | ₩214,356 | ₩221,074 | +3.13% | 54.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩214,691 | ₩222,428 | ₩212,639 | ₩215,053 | +0.17% | 56.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩217,882 | ₩222,415 | ₩209,595 | ₩215,911 | -0.90% | 76.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩224,131 | ₩226,652 | ₩214,101 | ₩217,842 | -2.81% | 73.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩237,286 | ₩240,706 | ₩214,275 | ₩223,756 | -5.70% | 63.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩252,842 | ₩253,780 | ₩235,811 | ₩239,660 | -5.21% | 47.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩243,804 | ₩254,116 | ₩238,721 | ₩252,238 | +3.46% | 31만 |
|---|
| 2025.10.13–2025.10.17 | ₩246,767 | ₩252,372 | ₩241,363 | ₩242,489 | -1.73% | 38.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩249,784 | ₩250,267 | ₩243,804 | ₩244,796 | -2.00% | 6.1만 |
|---|