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 | ₩208,695 | ₩209,191 | ₩204,246 | ₩204,246 | -2.13% | 13.2만 |
| 2026.10.08 | ₩208,668 | ₩208,869 | ₩204,326 | ₩208,226 | -0.21% | 16.9만 |
| 2026.10.07 | ₩213,814 | ₩217,780 | ₩207,636 | ₩210,263 | -1.66% | 11.2만 |
| 2026.10.06 | ₩219,844 | ₩219,844 | ₩213,974 | ₩217,231 | -1.19% | 9.1만 |
| 2026.10.05 | ₩217,083 | ₩221,291 | ₩213,974 | ₩217,606 | +0.24% | 16.5만 |
| 2026.10.02 | ₩212,420 | ₩216,293 | ₩209,686 | ₩215,757 | +1.57% | 16.2만 |
| 2026.10.01 | ₩207,113 | ₩212,125 | ₩203,187 | ₩209,526 | +1.16% | 17.6만 |
| 2026.09.30 | ₩212,487 | ₩212,487 | ₩207,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,395 |
| -2.40% |
| 18.7만 |
| 2026.09.29 | ₩210,705 | ₩213,224 | ₩207,757 | ₩212,782 | +0.99% | 14.3만 |
|---|
| 2026.09.28 | ₩212,313 | ₩214,403 | ₩208,775 | ₩211,348 | -0.45% | 23.9만 |
|---|
| 2026.09.25 | ₩214,175 | ₩217,525 | ₩211,830 | ₩213,666 | -0.24% | 27.8만 |
|---|
| 2026.09.24 | ₩219,911 | ₩221,023 | ₩206,631 | ₩213,103 | -3.10% | 24.8만 |
|---|
| 2026.09.23 | ₩221,050 | ₩222,417 | ₩219,227 | ₩220,621 | -0.19% | 31.5만 |
|---|
| 2026.09.22 | ₩224,092 | ₩226,061 | ₩220,929 | ₩221,787 | -1.03% | 22.5만 |
|---|
| 2026.09.21 | ₩225,056 | ₩226,463 | ₩217,633 | ₩220,929 | -1.83% | 19.9만 |
|---|
| 2026.09.18 | ₩225,740 | ₩230,175 | ₩221,773 | ₩223,314 | -1.07% | 62.7만 |
|---|
| 2026.09.17 | ₩228,500 | ₩228,500 | ₩223,140 | ₩225,954 | -1.11% | 16.6만 |
|---|
| 2026.09.16 | ₩228,406 | ₩228,648 | ₩221,814 | ₩225,686 | -1.19% | 13.9만 |
|---|
| 2026.09.15 | ₩226,128 | ₩227,803 | ₩223,381 | ₩227,093 | +0.43% | 15.6만 |
|---|
| 2026.09.14 | ₩223,475 | ₩228,634 | ₩222,443 | ₩225,740 | +1.01% | 12.3만 |
|---|
| 2026.09.11 | ₩228,782 | ₩228,822 | ₩223,408 | ₩226,571 | -0.97% | 13.5만 |
|---|
| 2026.09.10 | ₩226,865 | ₩233,003 | ₩223,529 | ₩224,159 | -1.19% | 13.4만 |
|---|
| 2026.09.09 | ₩230,135 | ₩234,436 | ₩226,852 | ₩229,974 | -0.07% | 19.8만 |
|---|
| 2026.09.08 | ₩231,100 | ₩233,833 | ₩229,117 | ₩231,194 | +0.04% | 15.2만 |
|---|
| 2026.09.04 | ₩227,535 | ₩234,624 | ₩226,798 | ₩232,574 | +2.21% | 17.9만 |
|---|
| 2026.09.03 | ₩231,971 | ₩233,137 | ₩223,556 | ₩229,867 | -0.91% | 18만 |
|---|
| 2026.09.02 | ₩221,197 | ₩232,949 | ₩220,085 | ₩229,559 | +3.78% | 15.1만 |
|---|
| 2026.09.01 | ₩219,160 | ₩221,452 | ₩218,410 | ₩219,897 | +0.34% | 15.6만 |
|---|
| 2026.08.31 | ₩219,267 | ₩222,443 | ₩218,919 | ₩220,540 | +0.58% | 12만 |
|---|
| 2026.08.28 | ₩219,710 | ₩221,773 | ₩216,788 | ₩221,465 | +0.80% | 14.7만 |
|---|
| 2026.08.27 | ₩218,973 | ₩221,237 | ₩214,577 | ₩219,924 | +0.43% | 14.7만 |
|---|
| 2026.08.26 | ₩218,102 | ₩222,162 | ₩215,368 | ₩220,822 | +1.25% | 18.8만 |
|---|
| 2026.08.25 | ₩223,475 | ₩223,475 | ₩215,837 | ₩217,190 | -2.81% | 13.2만 |
|---|
| 2026.08.24 | ₩221,331 | ₩223,676 | ₩220,246 | ₩221,425 | +0.04% | 21.8만 |
|---|
| 2026.08.21 | ₩219,401 | ₩221,505 | ₩215,877 | ₩220,299 | +0.41% | 14.6만 |
|---|
| 2026.08.20 | ₩215,341 | ₩219,683 | ₩215,046 | ₩217,700 | +1.10% | 12.7만 |
|---|
| 2026.08.19 | ₩214,283 | ₩218,437 | ₩213,586 | ₩217,579 | +1.54% | 13.3만 |
|---|
| 2026.08.18 | ₩217,927 | ₩220,929 | ₩212,795 | ₩213,398 | -2.08% | 22.5만 |
|---|
| 2026.08.17 | ₩219,669 | ₩221,921 | ₩216,748 | ₩216,909 | -1.26% | 20.3만 |
|---|
| 2026.08.14 | ₩218,798 | ₩225,123 | ₩217,887 | ₩221,009 | +1.01% | 15.2만 |
|---|
| 2026.08.13 | ₩223,770 | ₩224,695 | ₩218,370 | ₩219,200 | -2.04% | 12.8만 |
|---|
| 2026.08.12 | ₩226,209 | ₩226,986 | ₩220,527 | ₩221,398 | -2.13% | 18.1만 |
|---|
| 2026.08.11 | ₩227,750 | ₩232,145 | ₩226,745 | ₩227,455 | -0.13% | 15.2만 |
|---|
| 2026.08.10 | ₩226,477 | ₩228,849 | ₩222,470 | ₩226,437 | -0.02% | 20.3만 |
|---|
| 2026.08.07 | ₩222,202 | ₩227,589 | ₩221,117 | ₩226,115 | +1.76% | 19.1만 |
|---|
| 2026.08.06 | ₩226,718 | ₩227,107 | ₩222,055 | ₩222,671 | -1.78% | 13.8만 |
|---|
| 2026.08.05 | ₩226,892 | ₩228,741 | ₩222,551 | ₩224,829 | -0.91% | 11.9만 |
|---|
| 2026.08.04 | ₩224,199 | ₩234,101 | ₩223,328 | ₩228,246 | +1.81% | 18.4만 |
|---|
| 2026.08.03 | ₩216,668 | ₩220,969 | ₩216,668 | ₩219,669 | +1.39% | 12.6만 |
|---|
| 2026.07.31 | ₩211,495 | ₩215,757 | ₩211,040 | ₩213,170 | +0.79% | 11만 |
|---|
| 2026.07.30 | ₩211,495 | ₩215,033 | ₩209,110 | ₩211,509 | +0.01% | 11.8만 |
|---|
| 2026.07.29 | ₩219,736 | ₩222,376 | ₩209,405 | ₩210,316 | -4.29% | 11.5만 |
|---|
| 2026.07.28 | ₩222,698 | ₩226,195 | ₩219,442 | ₩220,085 | -1.17% | 9.4만 |
|---|
| 2026.07.27 | ₩223,194 | ₩224,601 | ₩219,468 | ₩220,339 | -1.28% | 8.4만 |
|---|
| 2026.07.24 | ₩223,100 | ₩223,368 | ₩219,401 | ₩221,572 | -0.68% | 9만 |
|---|
| 2026.07.23 | ₩217,204 | ₩224,788 | ₩217,204 | ₩221,157 | +1.82% | 13.4만 |
|---|
| 2026.07.22 | ₩215,770 | ₩220,045 | ₩215,770 | ₩219,428 | +1.70% | 6.9만 |
|---|
| 2026.07.21 | ₩216,025 | ₩217,713 | ₩213,948 | ₩215,984 | -0.02% | 9.9만 |
|---|
| 2026.07.20 | ₩218,584 | ₩219,870 | ₩214,430 | ₩214,551 | -1.85% | 8.5만 |
|---|
| 2026.07.17 | ₩219,267 | ₩225,659 | ₩217,244 | ₩217,659 | -0.73% | 10.7만 |
|---|
| 2026.07.16 | ₩217,190 | ₩222,162 | ₩217,190 | ₩222,055 | +2.24% | 12.2만 |
|---|
| 2026.07.15 | ₩219,107 | ₩220,674 | ₩216,440 | ₩218,061 | -0.48% | 12만 |
|---|
| 2026.07.14 | ₩219,214 | ₩221,211 | ₩216,279 | ₩218,638 | -0.26% | 12.4만 |
|---|
| 2026.07.13 | ₩214,912 | ₩218,115 | ₩214,644 | ₩217,405 | +1.16% | 15.3만 |
|---|
| 2026.07.10 | ₩218,142 | ₩221,613 | ₩216,185 | ₩216,386 | -0.80% | 11.3만 |
|---|
| 2026.07.09 | ₩218,986 | ₩219,978 | ₩213,251 | ₩217,284 | -0.78% | 24.9만 |
|---|
| 2026.07.08 | ₩220,219 | ₩223,368 | ₩217,901 | ₩218,356 | -0.85% | 17.6만 |
|---|
| 2026.07.07 | ₩228,272 | ₩229,277 | ₩217,150 | ₩222,658 | -2.46% | 22.4만 |
|---|
| 2026.07.06 | ₩228,045 | ₩230,671 | ₩225,123 | ₩228,996 | +0.42% | 12.1만 |
|---|
| 2026.07.02 | ₩224,708 | ₩230,939 | ₩224,708 | ₩228,138 | +1.53% | 20.5만 |
|---|
| 2026.07.01 | ₩220,554 | ₩224,386 | ₩215,676 | ₩222,845 | +1.04% | 15.8만 |
|---|
| 2026.06.30 | ₩225,753 | ₩226,303 | ₩219,723 | ₩220,420 | -2.36% | 19.1만 |
|---|
| 2026.06.29 | ₩224,480 | ₩226,236 | ₩222,819 | ₩224,440 | -0.02% | 19.8만 |
|---|
| 2026.06.26 | ₩224,132 | ₩231,006 | ₩222,175 | ₩226,195 | +0.92% | 51.8만 |
|---|
| 2026.06.25 | ₩221,211 | ₩228,085 | ₩220,393 | ₩225,177 | +1.79% | 9.6만 |
|---|
| 2026.06.24 | ₩213,304 | ₩221,157 | ₩207,583 | ₩219,120 | +2.73% | 15.9만 |
|---|
| 2026.06.23 | ₩215,381 | ₩218,504 | ₩210,383 | ₩213,170 | -1.03% | 15.4만 |
|---|
| 2026.06.22 | ₩215,448 | ₩218,356 | ₩213,867 | ₩215,810 | +0.17% | 18.2만 |
|---|
| 2026.06.18 | ₩211,924 | ₩218,209 | ₩211,924 | ₩216,212 | +2.02% | 44.6만 |
|---|
| 2026.06.17 | ₩204,527 | ₩211,308 | ₩204,527 | ₩209,271 | +2.32% | 23.2만 |
|---|
| 2026.06.16 | ₩204,996 | ₩207,783 | ₩200,762 | ₩205,599 | +0.29% | 22.3만 |
|---|
| 2026.06.15 | ₩207,971 | ₩212,889 | ₩203,522 | ₩203,763 | -2.02% | 15.2만 |
|---|
| 2026.06.12 | ₩207,435 | ₩209,043 | ₩204,393 | ₩206,015 | -0.68% | 9.2만 |
|---|
| 2026.06.11 | ₩203,991 | ₩209,030 | ₩202,343 | ₩206,912 | +1.43% | 14.4만 |
|---|
| 2026.06.10 | ₩205,773 | ₩206,631 | ₩201,593 | ₩202,155 | -1.76% | 14.4만 |
|---|
| 2026.06.09 | ₩203,643 | ₩209,043 | ₩202,249 | ₩204,969 | +0.65% | 13.8만 |
|---|
| 2026.06.08 | ₩201,003 | ₩205,559 | ₩201,003 | ₩201,901 | +0.45% | 16만 |
|---|
| 2026.06.05 | ₩202,169 | ₩203,683 | ₩199,047 | ₩200,159 | -0.99% | 13.4만 |
|---|
| 2026.06.04 | ₩205,680 | ₩206,537 | ₩200,775 | ₩203,254 | -1.18% | 18.2만 |
|---|
| 2026.06.03 | ₩203,281 | ₩204,969 | ₩198,390 | ₩201,164 | -1.04% | 15.4만 |
|---|
| 2026.06.02 | ₩203,388 | ₩208,936 | ₩203,388 | ₩204,701 | +0.65% | 12.2만 |
|---|
| 2026.06.01 | ₩200,601 | ₩201,499 | ₩195,817 | ₩200,815 | +0.11% | 19.4만 |
|---|
| 2026.05.29 | ₩205,586 | ₩205,827 | ₩201,753 | ₩201,954 | -1.77% | 14.8만 |
|---|
| 2026.05.28 | ₩203,482 | ₩206,564 | ₩201,485 | ₩204,326 | +0.41% | 21.9만 |
|---|
| 2026.05.27 | ₩205,693 | ₩209,767 | ₩205,492 | ₩206,149 | +0.22% | 16.9만 |
|---|
| 2026.05.26 | ₩201,057 | ₩206,363 | ₩199,006 | ₩204,460 | +1.69% | 11.1만 |
|---|
| 2026.05.22 | ₩201,392 | ₩204,058 | ₩197,894 | ₩201,030 | -0.18% | 13.7만 |
|---|
| 2026.05.21 | ₩201,365 | ₩201,392 | ₩196,058 | ₩200,775 | -0.29% | 23.6만 |
|---|
| 2026.05.20 | ₩199,288 | ₩205,010 | ₩195,643 | ₩203,897 | +2.31% | 19.9만 |
|---|
| 2026.05.19 | ₩203,335 | ₩206,979 | ₩195,697 | ₩200,949 | -1.17% | 21.6만 |
|---|
| 2026.05.18 | ₩195,710 | ₩204,206 | ₩195,321 | ₩202,638 | +3.54% | 23.1만 |
|---|
| 2026.05.15 | ₩202,423 | ₩202,423 | ₩196,836 | ₩197,345 | -2.51% | 15.9만 |
|---|
| 2026.05.14 | ₩204,862 | ₩206,551 | ₩201,941 | ₩203,656 | -0.59% | 14.4만 |
|---|
| 2026.05.13 | ₩203,134 | ₩207,502 | ₩200,547 | ₩203,187 | +0.03% | 24.1만 |
|---|
| 2026.05.12 | ₩207,194 | ₩207,743 | ₩201,485 | ₩203,187 | -1.93% | 23.8만 |
|---|
| 2026.05.11 | ₩218,504 | ₩221,773 | ₩205,036 | ₩207,435 | -5.07% | 35.7만 |
|---|
| 2026.05.08 | ₩223,314 | ₩225,914 | ₩219,254 | ₩219,442 | -1.73% | 16.1만 |
|---|
| 2026.05.07 | ₩231,582 | ₩231,582 | ₩221,666 | ₩222,711 | -3.83% | 25.3만 |
|---|
| 2026.05.06 | ₩228,058 | ₩233,284 | ₩226,584 | ₩228,942 | +0.39% | 36.8만 |
|---|
| 2026.05.05 | ₩232,373 | ₩242,048 | ₩222,162 | ₩223,743 | -3.71% | 61.8만 |
|---|
| 2026.05.04 | ₩228,741 | ₩231,582 | ₩223,824 | ₩224,306 | -1.94% | 13.3만 |
|---|
| 2026.05.01 | ₩231,328 | ₩234,128 | ₩226,772 | ₩229,612 | -0.74% | 14.9만 |
|---|
| 2026.04.30 | ₩226,142 | ₩234,088 | ₩225,137 | ₩232,413 | +2.77% | 19.1만 |
|---|
| 2026.04.29 | ₩225,244 | ₩227,616 | ₩223,743 | ₩225,619 | +0.17% | 20.5만 |
|---|
| 2026.04.28 | ₩231,703 | ₩232,802 | ₩225,070 | ₩226,155 | -2.39% | 12.3만 |
|---|
| 2026.04.27 | ₩230,497 | ₩233,807 | ₩228,031 | ₩230,524 | +0.01% | 11.1만 |
|---|
| 2026.04.24 | ₩232,560 | ₩233,994 | ₩229,693 | ₩230,336 | -0.96% | 16.9만 |
|---|
| 2026.04.23 | ₩229,009 | ₩235,321 | ₩227,723 | ₩233,632 | +2.02% | 9.8만 |
|---|
| 2026.04.22 | ₩228,808 | ₩232,413 | ₩224,949 | ₩226,798 | -0.88% | 13.8만 |
|---|
| 2026.04.21 | ₩231,837 | ₩233,780 | ₩223,783 | ₩226,705 | -2.21% | 21.6만 |
|---|
| 2026.04.20 | ₩229,210 | ₩232,962 | ₩228,259 | ₩231,770 | +1.12% | 8.8만 |
|---|
| 2026.04.17 | ₩227,241 | ₩234,718 | ₩226,249 | ₩230,631 | +1.49% | 21.3만 |
|---|
| 2026.04.16 | ₩226,169 | ₩228,380 | ₩222,443 | ₩225,083 | -0.48% | 19.1만 |
|---|
| 2026.04.15 | ₩233,726 | ₩234,504 | ₩223,891 | ₩226,128 | -3.25% | 13.1만 |
|---|
| 2026.04.14 | ₩236,594 | ₩240,065 | ₩234,504 | ₩235,790 | -0.34% | 16.4만 |
|---|
| 2026.04.13 | ₩236,353 | ₩239,127 | ₩234,504 | ₩236,594 | +0.10% | 18만 |
|---|
| 2026.04.10 | ₩241,847 | ₩242,972 | ₩236,741 | ₩237,036 | -1.99% | 10.2만 |
|---|
| 2026.04.09 | ₩235,147 | ₩241,512 | ₩234,678 | ₩239,917 | +2.03% | 10.5만 |
|---|
| 2026.04.08 | ₩233,525 | ₩240,359 | ₩233,525 | ₩236,246 | +1.16% | 17.5만 |
|---|
| 2026.04.07 | ₩224,869 | ₩229,143 | ₩219,763 | ₩225,391 | +0.23% | 13.6만 |
|---|
| 2026.04.06 | ₩224,199 | ₩226,798 | ₩221,411 | ₩224,614 | +0.19% | 7.5만 |
|---|
| 2026.04.02 | ₩223,783 | ₩227,535 | ₩221,063 | ₩225,391 | +0.72% | 13.7만 |
|---|
| 2026.04.01 | ₩224,346 | ₩230,966 | ₩222,819 | ₩227,803 | +1.54% | 12.8만 |
|---|
| 2026.03.31 | ₩223,596 | ₩224,252 | ₩216,065 | ₩221,063 | -1.13% | 25.2만 |
|---|
| 2026.03.30 | ₩225,070 | ₩227,107 | ₩218,088 | ₩220,192 | -2.17% | 18.5만 |
|---|
| 2026.03.27 | ₩223,770 | ₩227,884 | ₩221,800 | ₩223,783 | +0.01% | 9.7만 |
|---|
| 2026.03.26 | ₩223,743 | ₩228,125 | ₩223,743 | ₩225,914 | +0.97% | 14.8만 |
|---|
| 2026.03.25 | ₩232,440 | ₩233,163 | ₩226,624 | ₩226,664 | -2.48% | 10.1만 |
|---|
| 2026.03.24 | ₩220,473 | ₩231,622 | ₩220,473 | ₩229,452 | +4.07% | 11.8만 |
|---|
| 2026.03.23 | ₩220,299 | ₩224,628 | ₩219,455 | ₩224,132 | +1.74% | 14.1만 |
|---|
| 2026.03.20 | ₩218,932 | ₩220,500 | ₩213,224 | ₩214,135 | -2.19% | 35만 |
|---|
| 2026.03.19 | ₩222,631 | ₩223,864 | ₩217,351 | ₩218,651 | -1.79% | 10.5만 |
|---|
| 2026.03.18 | ₩223,046 | ₩227,455 | ₩221,492 | ₩224,721 | +0.75% | 15만 |
|---|
| 2026.03.17 | ₩230,470 | ₩230,470 | ₩221,050 | ₩223,502 | -3.02% | 13.6만 |
|---|
| 2026.03.16 | ₩231,957 | ₩235,549 | ₩226,329 | ₩227,710 | -1.83% | 17.6만 |
|---|
| 2026.03.13 | ₩229,277 | ₩230,282 | ₩225,271 | ₩228,849 | -0.19% | 11.7만 |
|---|
| 2026.03.12 | ₩232,199 | ₩234,423 | ₩227,482 | ₩228,004 | -1.81% | 21.4만 |
|---|
| 2026.03.11 | ₩227,160 | ₩237,800 | ₩226,477 | ₩235,736 | +3.78% | 32.1만 |
|---|
| 2026.03.10 | ₩225,097 | ₩230,711 | ₩221,103 | ₩227,937 | +1.26% | 23.6만 |
|---|
| 2026.03.09 | ₩221,170 | ₩233,565 | ₩212,661 | ₩224,989 | +1.73% | 20.6만 |
|---|
| 2026.03.06 | ₩227,803 | ₩230,698 | ₩221,519 | ₩225,298 | -1.10% | 15.8만 |
|---|
| 2026.03.05 | ₩235,844 | ₩238,095 | ₩231,153 | ₩231,998 | -1.63% | 16.4만 |
|---|
| 2026.03.04 | ₩248,855 | ₩252,219 | ₩238,202 | ₩238,537 | -4.15% | 28만 |
|---|
| 2026.03.03 | ₩273,042 | ₩273,042 | ₩241,096 | ₩247,609 | -9.31% | 27.5만 |
|---|
| 2026.03.02 | ₩282,208 | ₩294,644 | ₩281,257 | ₩292,754 | +3.74% | 10.1만 |
|---|
| 2026.02.27 | ₩287,193 | ₩287,541 | ₩281,592 | ₩286,134 | -0.37% | 21.4만 |
|---|
| 2026.02.26 | ₩287,836 | ₩290,342 | ₩281,940 | ₩290,114 | +0.79% | 13.5만 |
|---|
| 2026.02.25 | ₩289,190 | ₩289,846 | ₩278,403 | ₩285,545 | -1.26% | 12.8만 |
|---|
| 2026.02.24 | ₩282,677 | ₩290,637 | ₩282,677 | ₩288,305 | +1.99% | 14.9만 |
|---|
| 2026.02.23 | ₩284,567 | ₩287,300 | ₩278,644 | ₩282,985 | -0.56% | 14.1만 |
|---|
| 2026.02.20 | ₩281,699 | ₩287,635 | ₩279,059 | ₩286,041 | +1.54% | 10.5만 |
|---|
| 2026.02.19 | ₩273,364 | ₩281,927 | ₩270,362 | ₩281,779 | +3.08% | 10.8만 |
|---|
| 2026.02.18 | ₩278,175 | ₩280,935 | ₩271,729 | ₩272,037 | -2.21% | 11만 |
|---|
| 2026.02.17 | ₩284,017 | ₩284,017 | ₩273,779 | ₩279,930 | -1.44% | 9.1만 |
|---|
| 2026.02.13 | ₩279,233 | ₩286,081 | ₩279,233 | ₩282,530 | +1.18% | 6.5만 |
|---|
| 2026.02.12 | ₩283,830 | ₩288,077 | ₩277,920 | ₩280,332 | -1.23% | 7만 |
|---|
| 2026.02.11 | ₩280,426 | ₩283,977 | ₩279,903 | ₩281,753 | +0.47% | 6.8만 |
|---|
| 2026.02.10 | ₩279,180 | ₩282,851 | ₩277,786 | ₩277,813 | -0.49% | 8.3만 |
|---|
| 2026.02.09 | ₩279,166 | ₩279,287 | ₩275,709 | ₩279,126 | -0.01% | 9.3만 |
|---|
| 2026.02.06 | ₩272,386 | ₩280,801 | ₩272,386 | ₩279,233 | +2.51% | 8.3만 |
|---|
| 2026.02.05 | ₩272,332 | ₩275,991 | ₩270,014 | ₩271,609 | -0.27% | 10.2만 |
|---|
| 2026.02.04 | ₩263,636 | ₩273,632 | ₩263,636 | ₩272,332 | +3.30% | 13.7만 |
|---|
| 2026.02.03 | ₩261,867 | ₩264,788 | ₩259,562 | ₩262,001 | +0.05% | 12.3만 |
|---|
| 2026.02.02 | ₩260,379 | ₩265,177 | ₩260,299 | ₩261,304 | +0.36% | 17.8만 |
|---|
| 2026.01.30 | ₩255,743 | ₩262,577 | ₩255,743 | ₩261,719 | +2.34% | 12.5만 |
|---|
| 2026.01.29 | ₩255,917 | ₩260,138 | ₩253,210 | ₩258,651 | +1.07% | 13.8만 |
|---|
| 2026.01.28 | ₩258,570 | ₩260,473 | ₩254,550 | ₩255,810 | -1.07% | 6.8만 |
|---|
| 2026.01.27 | ₩255,997 | ₩260,192 | ₩251,669 | ₩259,066 | +1.20% | 10.4만 |
|---|
| 2026.01.26 | ₩256,507 | ₩258,718 | ₩255,140 | ₩257,512 | +0.39% | 9.2만 |
|---|
| 2026.01.23 | ₩256,239 | ₩259,334 | ₩253,264 | ₩256,131 | -0.04% | 6.5만 |
|---|
| 2026.01.22 | ₩257,284 | ₩259,012 | ₩256,306 | ₩258,329 | +0.41% | 6.5만 |
|---|
| 2026.01.21 | ₩254,470 | ₩257,981 | ₩253,827 | ₩257,217 | +1.08% | 10만 |
|---|
| 2026.01.20 | ₩255,193 | ₩259,535 | ₩252,178 | ₩252,835 | -0.92% | 8.7만 |
|---|
| 2026.01.16 | ₩257,525 | ₩261,532 | ₩253,800 | ₩258,061 | +0.21% | 12.2만 |
|---|
| 2026.01.15 | ₩256,131 | ₩261,116 | ₩254,001 | ₩258,691 | +1.00% | 12만 |
|---|
| 2026.01.14 | ₩252,433 | ₩257,418 | ₩252,433 | ₩255,515 | +1.22% | 8.6만 |
|---|
| 2026.01.13 | ₩252,956 | ₩254,215 | ₩250,383 | ₩253,076 | +0.05% | 9.1만 |
|---|
| 2026.01.12 | ₩249,244 | ₩253,197 | ₩243,173 | ₩252,071 | +1.13% | 14.2만 |
|---|
| 2026.01.09 | ₩248,936 | ₩252,044 | ₩247,515 | ₩250,463 | +0.61% | 10.5만 |
|---|
| 2026.01.08 | ₩242,651 | ₩253,505 | ₩242,651 | ₩249,927 | +3.00% | 9.1만 |
|---|
| 2026.01.07 | ₩244,554 | ₩246,657 | ₩240,266 | ₩243,910 | -0.26% | 12.4만 |
|---|
| 2026.01.06 | ₩241,900 | ₩246,443 | ₩237,693 | ₩245,170 | +1.35% | 16.6만 |
|---|
| 2026.01.05 | ₩230,510 | ₩245,224 | ₩230,510 | ₩244,058 | +5.88% | 19.9만 |
|---|
| 2026.01.02 | ₩227,334 | ₩229,411 | ₩223,033 | ₩228,380 | +0.46% | 9.9만 |
|---|
| 2025.12.31 | ₩228,768 | ₩228,768 | ₩224,226 | ₩224,949 | -1.67% | 5.6만 |
|---|
| 2025.12.30 | ₩230,952 | ₩231,823 | ₩228,527 | ₩228,567 | -1.03% | 6.1만 |
|---|
| 2025.12.29 | ₩233,833 | ₩234,504 | ₩228,782 | ₩230,939 | -1.24% | 7.6만 |
|---|
| 2025.12.26 | ₩232,199 | ₩234,021 | ₩230,671 | ₩233,646 | +0.62% | 6.2만 |
|---|
| 2025.12.24 | ₩231,810 | ₩232,641 | ₩230,604 | ₩232,641 | +0.36% | 3.9만 |
|---|
| 2025.12.23 | ₩231,368 | ₩233,163 | ₩230,189 | ₩232,627 | +0.54% | 6만 |
|---|
| 2025.12.22 | ₩231,649 | ₩234,892 | ₩230,055 | ₩230,939 | -0.31% | 8.2만 |
|---|
| 2025.12.19 | ₩229,210 | ₩236,406 | ₩227,857 | ₩232,989 | +1.65% | 36.4만 |
|---|
| 2025.12.18 | ₩233,740 | ₩235,696 | ₩230,443 | ₩231,006 | -1.17% | 8.9만 |
|---|
| 2025.12.17 | ₩238,135 | ₩243,361 | ₩231,703 | ₩232,641 | -2.31% | 14.9만 |
|---|
| 2025.12.16 | ₩237,867 | ₩241,619 | ₩234,946 | ₩239,019 | +0.48% | 17.6만 |
|---|
| 2025.12.15 | ₩237,706 | ₩239,756 | ₩235,830 | ₩238,564 | +0.36% | 16.2만 |
|---|
| 2025.12.12 | ₩234,209 | ₩238,805 | ₩233,163 | ₩237,653 | +1.47% | 13.7만 |
|---|
| 2025.12.11 | ₩226,088 | ₩235,147 | ₩226,088 | ₩233,163 | +3.13% | 15.3만 |
|---|
| 2025.12.10 | ₩217,164 | ₩225,137 | ₩217,083 | ₩223,636 | +2.98% | 12.7만 |
|---|
| 2025.12.09 | ₩218,557 | ₩221,103 | ₩217,070 | ₩217,673 | -0.40% | 7만 |
|---|
| 2025.12.08 | ₩221,143 | ₩224,708 | ₩218,370 | ₩218,463 | -1.21% | 7.4만 |
|---|
| 2025.12.05 | ₩222,966 | ₩223,636 | ₩219,267 | ₩220,916 | -0.92% | 7.6만 |
|---|
| 2025.12.04 | ₩219,870 | ₩224,963 | ₩217,097 | ₩223,355 | +1.58% | 10.8만 |
|---|
| 2025.12.03 | ₩217,994 | ₩222,457 | ₩216,963 | ₩221,894 | +1.79% | 9.2만 |
|---|
| 2025.12.02 | ₩218,638 | ₩220,943 | ₩215,743 | ₩216,949 | -0.77% | 9.2만 |
|---|
| 2025.12.01 | ₩214,202 | ₩220,487 | ₩214,202 | ₩218,303 | +1.91% | 18.1만 |
|---|
| 2025.11.28 | ₩216,453 | ₩219,254 | ₩212,541 | ₩214,899 | -0.72% | 8.9만 |
|---|
| 2025.11.26 | ₩219,710 | ₩222,269 | ₩215,194 | ₩215,663 | -1.84% | 17.7만 |
|---|
| 2025.11.25 | ₩215,730 | ₩220,983 | ₩214,497 | ₩219,281 | +1.65% | 19.4만 |
|---|
| 2025.11.24 | ₩214,537 | ₩217,083 | ₩212,487 | ₩214,242 | -0.14% | 10.9만 |
|---|
| 2025.11.21 | ₩212,661 | ₩219,844 | ₩211,388 | ₩215,757 | +1.46% | 15.6만 |
|---|
| 2025.11.20 | ₩215,475 | ₩215,757 | ₩209,445 | ₩211,455 | -1.87% | 10.9만 |
|---|
| 2025.11.19 | ₩218,691 | ₩218,691 | ₩209,954 | ₩213,680 | -2.29% | 13.4만 |
|---|
| 2025.11.18 | ₩220,393 | ₩222,256 | ₩217,619 | ₩218,222 | -0.98% | 15.7만 |
|---|
| 2025.11.17 | ₩217,726 | ₩220,943 | ₩215,743 | ₩216,628 | -0.50% | 21.2만 |
|---|
| 2025.11.14 | ₩223,221 | ₩223,917 | ₩213,948 | ₩217,686 | -2.48% | 13.3만 |
|---|
| 2025.11.13 | ₩222,698 | ₩226,316 | ₩220,741 | ₩221,988 | -0.32% | 13만 |
|---|
| 2025.11.12 | ₩221,559 | ₩225,941 | ₩219,147 | ₩224,252 | +1.22% | 17.2만 |
|---|
| 2025.11.11 | ₩222,041 | ₩223,435 | ₩216,587 | ₩220,326 | -0.77% | 13.2만 |
|---|
| 2025.11.10 | ₩223,971 | ₩226,490 | ₩220,514 | ₩221,653 | -1.04% | 16.8만 |
|---|
| 2025.11.07 | ₩225,043 | ₩232,333 | ₩214,122 | ₩223,596 | -0.64% | 19.8만 |
|---|
| 2025.11.06 | ₩240,091 | ₩240,346 | ₩231,435 | ₩232,011 | -3.37% | 10.8만 |
|---|
| 2025.11.05 | ₩233,056 | ₩238,926 | ₩233,056 | ₩237,478 | +1.90% | 7만 |
|---|
| 2025.11.04 | ₩236,540 | ₩238,979 | ₩232,869 | ₩234,222 | -0.98% | 12.2만 |
|---|
| 2025.11.03 | ₩237,117 | ₩240,534 | ₩232,333 | ₩237,787 | +0.28% | 14만 |
|---|
| 2025.10.31 | ₩236,581 | ₩242,812 | ₩235,643 | ₩239,488 | +1.23% | 23.7만 |
|---|
| 2025.10.30 | ₩241,190 | ₩244,259 | ₩235,790 | ₩237,036 | -1.72% | 7.3만 |
|---|
| 2025.10.29 | ₩243,093 | ₩245,961 | ₩239,073 | ₩241,552 | -0.63% | 6.1만 |
|---|
| 2025.10.28 | ₩246,309 | ₩250,369 | ₩243,348 | ₩244,513 | -0.73% | 5.7만 |
|---|
| 2025.10.27 | ₩252,661 | ₩253,599 | ₩247,301 | ₩247,931 | -1.87% | 4.9만 |
|---|
| 2025.10.24 | ₩253,090 | ₩253,934 | ₩250,436 | ₩252,058 | -0.41% | 5.1만 |
|---|
| 2025.10.23 | ₩250,289 | ₩252,178 | ₩248,721 | ₩251,348 | +0.42% | 6.6만 |
|---|
| 2025.10.22 | ₩248,708 | ₩251,267 | ₩247,596 | ₩250,718 | +0.81% | 10.7만 |
|---|
| 2025.10.21 | ₩243,468 | ₩249,740 | ₩243,468 | ₩248,922 | +2.24% | 4.4만 |
|---|
| 2025.10.20 | ₩243,629 | ₩247,193 | ₩238,550 | ₩245,572 | +0.80% | 4.3만 |
|---|
| 2025.10.17 | ₩245,224 | ₩246,992 | ₩241,190 | ₩242,316 | -1.19% | 8.9만 |
|---|
| 2025.10.16 | ₩246,684 | ₩247,957 | ₩243,776 | ₩246,497 | -0.08% | 7.9만 |
|---|
| 2025.10.15 | ₩246,376 | ₩250,209 | ₩246,135 | ₩246,604 | +0.09% | 7.4만 |
|---|
| 2025.10.14 | ₩241,257 | ₩247,033 | ₩241,257 | ₩245,599 | +1.80% | 8.5만 |
|---|
| 2025.10.13 | ₩246,590 | ₩252,192 | ₩243,026 | ₩243,870 | -1.10% | 6.1만 |
|---|
| 2025.10.10 | ₩249,606 | ₩250,088 | ₩243,629 | ₩244,621 | -2.00% | 6.1만 |
|---|