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 | ₩208,907 | ₩209,403 | ₩204,453 | ₩204,453 | -2.13% | 13.2만 |
| 2026.10.08 | ₩208,880 | ₩209,081 | ₩204,534 | ₩208,437 | -0.21% | 16.9만 |
| 2026.10.07 | ₩214,031 | ₩218,001 | ₩207,847 | ₩210,476 | -1.66% | 11.2만 |
| 2026.10.06 | ₩220,067 | ₩220,067 | ₩214,192 | ₩217,451 | -1.19% | 9.1만 |
| 2026.10.05 | ₩217,304 | ₩221,515 | ₩214,192 | ₩217,827 | +0.24% | 16.5만 |
| 2026.10.02 | ₩212,636 | ₩216,512 | ₩209,899 | ₩215,976 | +1.57% | 16.2만 |
| 2026.10.01 | ₩207,324 | ₩212,340 | ₩203,393 | ₩209,738 | +1.16% | 17.6만 |
| 2026.09.30 | ₩212,703 | ₩212,703 | ₩207,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,605 |
| -2.40% |
| 18.7만 |
| 2026.09.29 | ₩210,919 | ₩213,440 | ₩207,968 | ₩212,998 | +0.99% | 14.3만 |
|---|
| 2026.09.28 | ₩212,528 | ₩214,621 | ₩208,987 | ₩211,562 | -0.45% | 23.9만 |
|---|
| 2026.09.25 | ₩214,393 | ₩217,746 | ₩212,045 | ₩213,883 | -0.24% | 27.8만 |
|---|
| 2026.09.24 | ₩220,134 | ₩221,247 | ₩206,841 | ₩213,320 | -3.10% | 24.8만 |
|---|
| 2026.09.23 | ₩221,274 | ₩222,642 | ₩219,450 | ₩220,845 | -0.19% | 31.5만 |
|---|
| 2026.09.22 | ₩224,319 | ₩226,291 | ₩221,153 | ₩222,012 | -1.03% | 22.5만 |
|---|
| 2026.09.21 | ₩225,285 | ₩226,693 | ₩217,854 | ₩221,153 | -1.83% | 19.9만 |
|---|
| 2026.09.18 | ₩225,969 | ₩230,409 | ₩221,998 | ₩223,541 | -1.07% | 62.7만 |
|---|
| 2026.09.17 | ₩228,732 | ₩228,732 | ₩223,367 | ₩226,183 | -1.11% | 16.6만 |
|---|
| 2026.09.16 | ₩228,638 | ₩228,880 | ₩222,039 | ₩225,915 | -1.19% | 13.9만 |
|---|
| 2026.09.15 | ₩226,358 | ₩228,035 | ₩223,608 | ₩227,324 | +0.43% | 15.6만 |
|---|
| 2026.09.14 | ₩223,702 | ₩228,866 | ₩222,669 | ₩225,969 | +1.01% | 12.3만 |
|---|
| 2026.09.11 | ₩229,014 | ₩229,054 | ₩223,635 | ₩226,801 | -0.97% | 13.5만 |
|---|
| 2026.09.10 | ₩227,096 | ₩233,239 | ₩223,756 | ₩224,386 | -1.19% | 13.4만 |
|---|
| 2026.09.09 | ₩230,369 | ₩234,674 | ₩227,082 | ₩230,208 | -0.07% | 19.8만 |
|---|
| 2026.09.08 | ₩231,334 | ₩234,071 | ₩229,349 | ₩231,428 | +0.04% | 15.2만 |
|---|
| 2026.09.04 | ₩227,766 | ₩234,862 | ₩227,029 | ₩232,810 | +2.21% | 17.9만 |
|---|
| 2026.09.03 | ₩232,206 | ₩233,373 | ₩223,782 | ₩230,100 | -0.91% | 18만 |
|---|
| 2026.09.02 | ₩221,422 | ₩233,185 | ₩220,308 | ₩229,792 | +3.78% | 15.1만 |
|---|
| 2026.09.01 | ₩219,383 | ₩221,676 | ₩218,632 | ₩220,120 | +0.34% | 15.6만 |
|---|
| 2026.08.31 | ₩219,490 | ₩222,669 | ₩219,141 | ₩220,764 | +0.58% | 12만 |
|---|
| 2026.08.28 | ₩219,933 | ₩221,998 | ₩217,008 | ₩221,690 | +0.80% | 14.7만 |
|---|
| 2026.08.27 | ₩219,195 | ₩221,462 | ₩214,795 | ₩220,147 | +0.43% | 14.7만 |
|---|
| 2026.08.26 | ₩218,323 | ₩222,387 | ₩215,587 | ₩221,046 | +1.25% | 18.8만 |
|---|
| 2026.08.25 | ₩223,702 | ₩223,702 | ₩216,056 | ₩217,411 | -2.81% | 13.2만 |
|---|
| 2026.08.24 | ₩221,556 | ₩223,903 | ₩220,469 | ₩221,650 | +0.04% | 21.8만 |
|---|
| 2026.08.21 | ₩219,624 | ₩221,730 | ₩216,096 | ₩220,523 | +0.41% | 14.6만 |
|---|
| 2026.08.20 | ₩215,560 | ₩219,906 | ₩215,265 | ₩217,921 | +1.10% | 12.7만 |
|---|
| 2026.08.19 | ₩214,500 | ₩218,658 | ₩213,803 | ₩217,800 | +1.54% | 13.3만 |
|---|
| 2026.08.18 | ₩218,149 | ₩221,153 | ₩213,011 | ₩213,615 | -2.08% | 22.5만 |
|---|
| 2026.08.17 | ₩219,892 | ₩222,146 | ₩216,968 | ₩217,129 | -1.26% | 20.3만 |
|---|
| 2026.08.14 | ₩219,021 | ₩225,352 | ₩218,108 | ₩221,234 | +1.01% | 15.2만 |
|---|
| 2026.08.13 | ₩223,997 | ₩224,923 | ₩218,591 | ₩219,423 | -2.04% | 12.8만 |
|---|
| 2026.08.12 | ₩226,438 | ₩227,216 | ₩220,751 | ₩221,623 | -2.13% | 18.1만 |
|---|
| 2026.08.11 | ₩227,981 | ₩232,381 | ₩226,975 | ₩227,686 | -0.13% | 15.2만 |
|---|
| 2026.08.10 | ₩226,707 | ₩229,081 | ₩222,696 | ₩226,666 | -0.02% | 20.3만 |
|---|
| 2026.08.07 | ₩222,428 | ₩227,820 | ₩221,341 | ₩226,344 | +1.76% | 19.1만 |
|---|
| 2026.08.06 | ₩226,948 | ₩227,337 | ₩222,280 | ₩222,897 | -1.78% | 13.8만 |
|---|
| 2026.08.05 | ₩227,122 | ₩228,974 | ₩222,776 | ₩225,057 | -0.91% | 11.9만 |
|---|
| 2026.08.04 | ₩224,426 | ₩234,339 | ₩223,554 | ₩228,477 | +1.81% | 18.4만 |
|---|
| 2026.08.03 | ₩216,888 | ₩221,194 | ₩216,888 | ₩219,892 | +1.39% | 12.6만 |
|---|
| 2026.07.31 | ₩211,710 | ₩215,976 | ₩211,254 | ₩213,387 | +0.79% | 11만 |
|---|
| 2026.07.30 | ₩211,710 | ₩215,251 | ₩209,322 | ₩211,723 | +0.01% | 11.8만 |
|---|
| 2026.07.29 | ₩219,959 | ₩222,602 | ₩209,617 | ₩210,530 | -4.29% | 11.5만 |
|---|
| 2026.07.28 | ₩222,924 | ₩226,425 | ₩219,664 | ₩220,308 | -1.17% | 9.4만 |
|---|
| 2026.07.27 | ₩223,420 | ₩224,829 | ₩219,691 | ₩220,563 | -1.28% | 8.4만 |
|---|
| 2026.07.24 | ₩223,326 | ₩223,595 | ₩219,624 | ₩221,797 | -0.68% | 9만 |
|---|
| 2026.07.23 | ₩217,424 | ₩225,016 | ₩217,424 | ₩221,381 | +1.82% | 13.4만 |
|---|
| 2026.07.22 | ₩215,989 | ₩220,268 | ₩215,989 | ₩219,651 | +1.70% | 6.9만 |
|---|
| 2026.07.21 | ₩216,244 | ₩217,934 | ₩214,165 | ₩216,204 | -0.02% | 9.9만 |
|---|
| 2026.07.20 | ₩218,806 | ₩220,094 | ₩214,648 | ₩214,768 | -1.85% | 8.5만 |
|---|
| 2026.07.17 | ₩219,490 | ₩225,888 | ₩217,465 | ₩217,880 | -0.73% | 10.7만 |
|---|
| 2026.07.16 | ₩217,411 | ₩222,387 | ₩217,411 | ₩222,280 | +2.24% | 12.2만 |
|---|
| 2026.07.15 | ₩219,329 | ₩220,898 | ₩216,660 | ₩218,283 | -0.48% | 12만 |
|---|
| 2026.07.14 | ₩219,436 | ₩221,435 | ₩216,499 | ₩218,860 | -0.26% | 12.4만 |
|---|
| 2026.07.13 | ₩215,131 | ₩218,336 | ₩214,862 | ₩217,625 | +1.16% | 15.3만 |
|---|
| 2026.07.10 | ₩218,363 | ₩221,837 | ₩216,405 | ₩216,606 | -0.80% | 11.3만 |
|---|
| 2026.07.09 | ₩219,208 | ₩220,201 | ₩213,467 | ₩217,505 | -0.78% | 24.9만 |
|---|
| 2026.07.08 | ₩220,442 | ₩223,595 | ₩218,122 | ₩218,578 | -0.85% | 17.6만 |
|---|
| 2026.07.07 | ₩228,504 | ₩229,510 | ₩217,371 | ₩222,884 | -2.46% | 22.4만 |
|---|
| 2026.07.06 | ₩228,276 | ₩230,905 | ₩225,352 | ₩229,228 | +0.42% | 12.1만 |
|---|
| 2026.07.02 | ₩224,936 | ₩231,173 | ₩224,936 | ₩228,370 | +1.53% | 20.5만 |
|---|
| 2026.07.01 | ₩220,778 | ₩224,614 | ₩215,895 | ₩223,071 | +1.04% | 15.8만 |
|---|
| 2026.06.30 | ₩225,982 | ₩226,532 | ₩219,946 | ₩220,644 | -2.36% | 19.1만 |
|---|
| 2026.06.29 | ₩224,708 | ₩226,465 | ₩223,045 | ₩224,668 | -0.02% | 19.8만 |
|---|
| 2026.06.26 | ₩224,359 | ₩231,240 | ₩222,401 | ₩226,425 | +0.92% | 51.8만 |
|---|
| 2026.06.25 | ₩221,435 | ₩228,316 | ₩220,617 | ₩225,405 | +1.79% | 9.6만 |
|---|
| 2026.06.24 | ₩213,521 | ₩221,381 | ₩207,793 | ₩219,342 | +2.73% | 15.9만 |
|---|
| 2026.06.23 | ₩215,600 | ₩218,725 | ₩210,597 | ₩213,387 | -1.03% | 15.4만 |
|---|
| 2026.06.22 | ₩215,667 | ₩218,578 | ₩214,084 | ₩216,029 | +0.17% | 18.2만 |
|---|
| 2026.06.18 | ₩212,139 | ₩218,430 | ₩212,139 | ₩216,432 | +2.02% | 44.6만 |
|---|
| 2026.06.17 | ₩204,735 | ₩211,522 | ₩204,735 | ₩209,483 | +2.32% | 23.2만 |
|---|
| 2026.06.16 | ₩205,204 | ₩207,994 | ₩200,966 | ₩205,808 | +0.29% | 22.3만 |
|---|
| 2026.06.15 | ₩208,182 | ₩213,105 | ₩203,729 | ₩203,970 | -2.02% | 15.2만 |
|---|
| 2026.06.12 | ₩207,646 | ₩209,255 | ₩204,601 | ₩206,224 | -0.68% | 9.2만 |
|---|
| 2026.06.11 | ₩204,198 | ₩209,242 | ₩202,548 | ₩207,122 | +1.43% | 14.4만 |
|---|
| 2026.06.10 | ₩205,982 | ₩206,841 | ₩201,797 | ₩202,361 | -1.76% | 14.4만 |
|---|
| 2026.06.09 | ₩203,850 | ₩209,255 | ₩202,454 | ₩205,177 | +0.65% | 13.8만 |
|---|
| 2026.06.08 | ₩201,207 | ₩205,768 | ₩201,207 | ₩202,106 | +0.45% | 16만 |
|---|
| 2026.06.05 | ₩202,374 | ₩203,890 | ₩199,249 | ₩200,362 | -0.99% | 13.4만 |
|---|
| 2026.06.04 | ₩205,888 | ₩206,747 | ₩200,979 | ₩203,461 | -1.18% | 18.2만 |
|---|
| 2026.06.03 | ₩203,487 | ₩205,177 | ₩198,591 | ₩201,368 | -1.04% | 15.4만 |
|---|
| 2026.06.02 | ₩203,595 | ₩209,148 | ₩203,595 | ₩204,909 | +0.65% | 12.2만 |
|---|
| 2026.06.01 | ₩200,805 | ₩201,703 | ₩196,016 | ₩201,019 | +0.11% | 19.4만 |
|---|
| 2026.05.29 | ₩205,795 | ₩206,036 | ₩201,958 | ₩202,159 | -1.77% | 14.8만 |
|---|
| 2026.05.28 | ₩203,689 | ₩206,774 | ₩201,690 | ₩204,534 | +0.41% | 21.9만 |
|---|
| 2026.05.27 | ₩205,902 | ₩209,980 | ₩205,701 | ₩206,358 | +0.22% | 16.9만 |
|---|
| 2026.05.26 | ₩201,261 | ₩206,573 | ₩199,208 | ₩204,668 | +1.69% | 11.1만 |
|---|
| 2026.05.22 | ₩201,596 | ₩204,265 | ₩198,095 | ₩201,234 | -0.18% | 13.7만 |
|---|
| 2026.05.21 | ₩201,569 | ₩201,596 | ₩196,257 | ₩200,979 | -0.29% | 23.6만 |
|---|
| 2026.05.20 | ₩199,490 | ₩205,218 | ₩195,841 | ₩204,104 | +2.31% | 19.9만 |
|---|
| 2026.05.19 | ₩203,541 | ₩207,190 | ₩195,895 | ₩201,153 | -1.17% | 21.6만 |
|---|
| 2026.05.18 | ₩195,909 | ₩204,413 | ₩195,520 | ₩202,843 | +3.54% | 23.1만 |
|---|
| 2026.05.15 | ₩202,629 | ₩202,629 | ₩197,035 | ₩197,545 | -2.51% | 15.9만 |
|---|
| 2026.05.14 | ₩205,070 | ₩206,760 | ₩202,146 | ₩203,863 | -0.59% | 14.4만 |
|---|
| 2026.05.13 | ₩203,340 | ₩207,713 | ₩200,751 | ₩203,393 | +0.03% | 24.1만 |
|---|
| 2026.05.12 | ₩207,404 | ₩207,954 | ₩201,690 | ₩203,393 | -1.93% | 23.8만 |
|---|
| 2026.05.11 | ₩218,725 | ₩221,998 | ₩205,245 | ₩207,646 | -5.07% | 35.7만 |
|---|
| 2026.05.08 | ₩223,541 | ₩226,143 | ₩219,477 | ₩219,664 | -1.73% | 16.1만 |
|---|
| 2026.05.07 | ₩231,817 | ₩231,817 | ₩221,891 | ₩222,937 | -3.83% | 25.3만 |
|---|
| 2026.05.06 | ₩228,289 | ₩233,521 | ₩226,814 | ₩229,175 | +0.39% | 36.8만 |
|---|
| 2026.05.05 | ₩232,609 | ₩242,293 | ₩222,387 | ₩223,970 | -3.71% | 61.8만 |
|---|
| 2026.05.04 | ₩228,974 | ₩231,817 | ₩224,051 | ₩224,534 | -1.94% | 13.3만 |
|---|
| 2026.05.01 | ₩231,562 | ₩234,366 | ₩227,002 | ₩229,845 | -0.74% | 14.9만 |
|---|
| 2026.04.30 | ₩226,371 | ₩234,326 | ₩225,365 | ₩232,649 | +2.77% | 19.1만 |
|---|
| 2026.04.29 | ₩225,473 | ₩227,847 | ₩223,970 | ₩225,848 | +0.17% | 20.5만 |
|---|
| 2026.04.28 | ₩231,938 | ₩233,038 | ₩225,298 | ₩226,385 | -2.39% | 12.3만 |
|---|
| 2026.04.27 | ₩230,731 | ₩234,044 | ₩228,263 | ₩230,758 | +0.01% | 11.1만 |
|---|
| 2026.04.24 | ₩232,797 | ₩234,232 | ₩229,926 | ₩230,570 | -0.96% | 16.9만 |
|---|
| 2026.04.23 | ₩229,242 | ₩235,560 | ₩227,954 | ₩233,870 | +2.02% | 9.8만 |
|---|
| 2026.04.22 | ₩229,041 | ₩232,649 | ₩225,177 | ₩227,029 | -0.88% | 13.8만 |
|---|
| 2026.04.21 | ₩232,072 | ₩234,017 | ₩224,010 | ₩226,935 | -2.21% | 21.6만 |
|---|
| 2026.04.20 | ₩229,443 | ₩233,199 | ₩228,491 | ₩232,005 | +1.12% | 8.8만 |
|---|
| 2026.04.17 | ₩227,471 | ₩234,956 | ₩226,479 | ₩230,865 | +1.49% | 21.3만 |
|---|
| 2026.04.16 | ₩226,398 | ₩228,611 | ₩222,669 | ₩225,312 | -0.48% | 19.1만 |
|---|
| 2026.04.15 | ₩233,963 | ₩234,742 | ₩224,118 | ₩226,358 | -3.25% | 13.1만 |
|---|
| 2026.04.14 | ₩236,834 | ₩240,308 | ₩234,742 | ₩236,029 | -0.34% | 16.4만 |
|---|
| 2026.04.13 | ₩236,593 | ₩239,369 | ₩234,742 | ₩236,834 | +0.10% | 18만 |
|---|
| 2026.04.10 | ₩242,092 | ₩243,219 | ₩236,982 | ₩237,277 | -1.99% | 10.2만 |
|---|
| 2026.04.09 | ₩235,385 | ₩241,757 | ₩234,916 | ₩240,161 | +2.03% | 10.5만 |
|---|
| 2026.04.08 | ₩233,762 | ₩240,603 | ₩233,762 | ₩236,485 | +1.16% | 17.5만 |
|---|
| 2026.04.07 | ₩225,097 | ₩229,376 | ₩219,986 | ₩225,620 | +0.23% | 13.6만 |
|---|
| 2026.04.06 | ₩224,426 | ₩227,029 | ₩221,636 | ₩224,842 | +0.19% | 7.5만 |
|---|
| 2026.04.02 | ₩224,010 | ₩227,766 | ₩221,287 | ₩225,620 | +0.72% | 13.7만 |
|---|
| 2026.04.01 | ₩224,574 | ₩231,200 | ₩223,045 | ₩228,035 | +1.54% | 12.8만 |
|---|
| 2026.03.31 | ₩223,823 | ₩224,480 | ₩216,284 | ₩221,287 | -1.13% | 25.2만 |
|---|
| 2026.03.30 | ₩225,298 | ₩227,337 | ₩218,310 | ₩220,416 | -2.17% | 18.5만 |
|---|
| 2026.03.27 | ₩223,997 | ₩228,115 | ₩222,025 | ₩224,010 | +0.01% | 9.7만 |
|---|
| 2026.03.26 | ₩223,970 | ₩228,357 | ₩223,970 | ₩226,143 | +0.97% | 14.8만 |
|---|
| 2026.03.25 | ₩232,676 | ₩233,400 | ₩226,854 | ₩226,894 | -2.48% | 10.1만 |
|---|
| 2026.03.24 | ₩220,697 | ₩231,858 | ₩220,697 | ₩229,684 | +4.07% | 11.8만 |
|---|
| 2026.03.23 | ₩220,523 | ₩224,856 | ₩219,678 | ₩224,359 | +1.74% | 14.1만 |
|---|
| 2026.03.20 | ₩219,155 | ₩220,724 | ₩213,440 | ₩214,353 | -2.19% | 35만 |
|---|
| 2026.03.19 | ₩222,857 | ₩224,091 | ₩217,572 | ₩218,873 | -1.79% | 10.5만 |
|---|
| 2026.03.18 | ₩223,273 | ₩227,686 | ₩221,717 | ₩224,949 | +0.75% | 15만 |
|---|
| 2026.03.17 | ₩230,704 | ₩230,704 | ₩221,274 | ₩223,729 | -3.02% | 13.6만 |
|---|
| 2026.03.16 | ₩232,193 | ₩235,788 | ₩226,559 | ₩227,941 | -1.83% | 17.6만 |
|---|
| 2026.03.13 | ₩229,510 | ₩230,516 | ₩225,499 | ₩229,081 | -0.19% | 11.7만 |
|---|
| 2026.03.12 | ₩232,434 | ₩234,661 | ₩227,713 | ₩228,236 | -1.81% | 21.4만 |
|---|
| 2026.03.11 | ₩227,391 | ₩238,041 | ₩226,707 | ₩235,976 | +3.78% | 32.1만 |
|---|
| 2026.03.10 | ₩225,325 | ₩230,945 | ₩221,328 | ₩228,169 | +1.26% | 23.6만 |
|---|
| 2026.03.09 | ₩221,395 | ₩233,803 | ₩212,877 | ₩225,218 | +1.73% | 20.6만 |
|---|
| 2026.03.06 | ₩228,035 | ₩230,932 | ₩221,744 | ₩225,526 | -1.10% | 15.8만 |
|---|
| 2026.03.05 | ₩236,083 | ₩238,336 | ₩231,388 | ₩232,233 | -1.63% | 16.4만 |
|---|
| 2026.03.04 | ₩249,108 | ₩252,475 | ₩238,444 | ₩238,779 | -4.15% | 28만 |
|---|
| 2026.03.03 | ₩273,320 | ₩273,320 | ₩241,341 | ₩247,860 | -9.31% | 27.5만 |
|---|
| 2026.03.02 | ₩282,495 | ₩294,943 | ₩281,542 | ₩293,051 | +3.74% | 10.1만 |
|---|
| 2026.02.27 | ₩287,485 | ₩287,833 | ₩281,878 | ₩286,425 | -0.37% | 21.4만 |
|---|
| 2026.02.26 | ₩288,128 | ₩290,637 | ₩282,226 | ₩290,409 | +0.79% | 13.5만 |
|---|
| 2026.02.25 | ₩289,483 | ₩290,140 | ₩278,685 | ₩285,835 | -1.26% | 12.8만 |
|---|
| 2026.02.24 | ₩282,964 | ₩290,932 | ₩282,964 | ₩288,598 | +1.99% | 14.9만 |
|---|
| 2026.02.23 | ₩284,855 | ₩287,592 | ₩278,927 | ₩283,273 | -0.56% | 14.1만 |
|---|
| 2026.02.20 | ₩281,985 | ₩287,927 | ₩279,342 | ₩286,331 | +1.54% | 10.5만 |
|---|
| 2026.02.19 | ₩273,642 | ₩282,213 | ₩270,637 | ₩282,065 | +3.08% | 10.8만 |
|---|
| 2026.02.18 | ₩278,457 | ₩281,220 | ₩272,005 | ₩272,314 | -2.21% | 11만 |
|---|
| 2026.02.17 | ₩284,305 | ₩284,305 | ₩274,057 | ₩280,214 | -1.44% | 9.1만 |
|---|
| 2026.02.13 | ₩279,517 | ₩286,371 | ₩279,517 | ₩282,817 | +1.18% | 6.5만 |
|---|
| 2026.02.12 | ₩284,118 | ₩288,370 | ₩278,202 | ₩280,617 | -1.23% | 7만 |
|---|
| 2026.02.11 | ₩280,711 | ₩284,265 | ₩280,187 | ₩282,039 | +0.47% | 6.8만 |
|---|
| 2026.02.10 | ₩279,463 | ₩283,138 | ₩278,068 | ₩278,095 | -0.49% | 8.3만 |
|---|
| 2026.02.09 | ₩279,450 | ₩279,570 | ₩275,989 | ₩279,409 | -0.01% | 9.3만 |
|---|
| 2026.02.06 | ₩272,662 | ₩281,086 | ₩272,662 | ₩279,517 | +2.51% | 8.3만 |
|---|
| 2026.02.05 | ₩272,609 | ₩276,271 | ₩270,288 | ₩271,884 | -0.27% | 10.2만 |
|---|
| 2026.02.04 | ₩263,903 | ₩273,910 | ₩263,903 | ₩272,609 | +3.30% | 13.7만 |
|---|
| 2026.02.03 | ₩262,132 | ₩265,057 | ₩259,825 | ₩262,267 | +0.05% | 12.3만 |
|---|
| 2026.02.02 | ₩260,644 | ₩265,446 | ₩260,563 | ₩261,569 | +0.36% | 17.8만 |
|---|
| 2026.01.30 | ₩256,002 | ₩262,843 | ₩256,002 | ₩261,985 | +2.34% | 12.5만 |
|---|
| 2026.01.29 | ₩256,177 | ₩260,402 | ₩253,467 | ₩258,913 | +1.07% | 13.8만 |
|---|
| 2026.01.28 | ₩258,833 | ₩260,737 | ₩254,809 | ₩256,069 | -1.07% | 6.8만 |
|---|
| 2026.01.27 | ₩256,257 | ₩260,456 | ₩251,925 | ₩259,329 | +1.20% | 10.4만 |
|---|
| 2026.01.26 | ₩256,767 | ₩258,980 | ₩255,399 | ₩257,773 | +0.39% | 9.2만 |
|---|
| 2026.01.23 | ₩256,499 | ₩259,597 | ₩253,521 | ₩256,391 | -0.04% | 6.5만 |
|---|
| 2026.01.22 | ₩257,545 | ₩259,275 | ₩256,566 | ₩258,591 | +0.41% | 6.5만 |
|---|
| 2026.01.21 | ₩254,728 | ₩258,242 | ₩254,084 | ₩257,478 | +1.08% | 10만 |
|---|
| 2026.01.20 | ₩255,452 | ₩259,798 | ₩252,434 | ₩253,092 | -0.92% | 8.7만 |
|---|
| 2026.01.16 | ₩257,786 | ₩261,797 | ₩254,057 | ₩258,323 | +0.21% | 12.2만 |
|---|
| 2026.01.15 | ₩256,391 | ₩261,381 | ₩254,259 | ₩258,953 | +1.00% | 12만 |
|---|
| 2026.01.14 | ₩252,689 | ₩257,679 | ₩252,689 | ₩255,774 | +1.22% | 8.6만 |
|---|
| 2026.01.13 | ₩253,212 | ₩254,473 | ₩250,637 | ₩253,333 | +0.05% | 9.1만 |
|---|
| 2026.01.12 | ₩249,497 | ₩253,454 | ₩243,420 | ₩252,327 | +1.13% | 14.2만 |
|---|
| 2026.01.09 | ₩249,188 | ₩252,300 | ₩247,766 | ₩250,717 | +0.61% | 10.5만 |
|---|
| 2026.01.08 | ₩242,897 | ₩253,762 | ₩242,897 | ₩250,181 | +3.00% | 9.1만 |
|---|
| 2026.01.07 | ₩244,802 | ₩246,908 | ₩240,509 | ₩244,158 | -0.26% | 12.4만 |
|---|
| 2026.01.06 | ₩242,146 | ₩246,693 | ₩237,934 | ₩245,419 | +1.35% | 16.6만 |
|---|
| 2026.01.05 | ₩230,744 | ₩245,473 | ₩230,744 | ₩244,306 | +5.88% | 19.9만 |
|---|
| 2026.01.02 | ₩227,565 | ₩229,644 | ₩223,259 | ₩228,611 | +0.46% | 9.9만 |
|---|
| 2025.12.31 | ₩229,000 | ₩229,000 | ₩224,453 | ₩225,177 | -1.67% | 5.6만 |
|---|
| 2025.12.30 | ₩231,187 | ₩232,059 | ₩228,759 | ₩228,799 | -1.03% | 6.1만 |
|---|
| 2025.12.29 | ₩234,071 | ₩234,742 | ₩229,014 | ₩231,173 | -1.24% | 7.6만 |
|---|
| 2025.12.26 | ₩232,434 | ₩234,259 | ₩230,905 | ₩233,883 | +0.62% | 6.2만 |
|---|
| 2025.12.24 | ₩232,045 | ₩232,877 | ₩230,838 | ₩232,877 | +0.36% | 3.9만 |
|---|
| 2025.12.23 | ₩231,603 | ₩233,400 | ₩230,422 | ₩232,864 | +0.54% | 6만 |
|---|
| 2025.12.22 | ₩231,884 | ₩235,130 | ₩230,288 | ₩231,173 | -0.31% | 8.2만 |
|---|
| 2025.12.19 | ₩229,443 | ₩236,646 | ₩228,088 | ₩233,226 | +1.65% | 36.4만 |
|---|
| 2025.12.18 | ₩233,977 | ₩235,935 | ₩230,677 | ₩231,240 | -1.17% | 8.9만 |
|---|
| 2025.12.17 | ₩238,377 | ₩243,608 | ₩231,938 | ₩232,877 | -2.31% | 14.9만 |
|---|
| 2025.12.16 | ₩238,108 | ₩241,864 | ₩235,184 | ₩239,262 | +0.48% | 17.6만 |
|---|
| 2025.12.15 | ₩237,947 | ₩240,000 | ₩236,069 | ₩238,806 | +0.36% | 16.2만 |
|---|
| 2025.12.12 | ₩234,446 | ₩239,047 | ₩233,400 | ₩237,894 | +1.47% | 13.7만 |
|---|
| 2025.12.11 | ₩226,318 | ₩235,385 | ₩226,318 | ₩233,400 | +3.13% | 15.3만 |
|---|
| 2025.12.10 | ₩217,384 | ₩225,365 | ₩217,304 | ₩223,863 | +2.98% | 12.7만 |
|---|
| 2025.12.09 | ₩218,779 | ₩221,328 | ₩217,290 | ₩217,894 | -0.40% | 7만 |
|---|
| 2025.12.08 | ₩221,368 | ₩224,936 | ₩218,591 | ₩218,685 | -1.21% | 7.4만 |
|---|
| 2025.12.05 | ₩223,192 | ₩223,863 | ₩219,490 | ₩221,140 | -0.92% | 7.6만 |
|---|
| 2025.12.04 | ₩220,094 | ₩225,191 | ₩217,317 | ₩223,581 | +1.58% | 10.8만 |
|---|
| 2025.12.03 | ₩218,216 | ₩222,682 | ₩217,183 | ₩222,119 | +1.79% | 9.2만 |
|---|
| 2025.12.02 | ₩218,860 | ₩221,167 | ₩215,962 | ₩217,169 | -0.77% | 9.2만 |
|---|
| 2025.12.01 | ₩214,420 | ₩220,711 | ₩214,420 | ₩218,524 | +1.91% | 18.1만 |
|---|
| 2025.11.28 | ₩216,673 | ₩219,477 | ₩212,756 | ₩215,117 | -0.72% | 8.9만 |
|---|
| 2025.11.26 | ₩219,933 | ₩222,495 | ₩215,412 | ₩215,882 | -1.84% | 17.7만 |
|---|
| 2025.11.25 | ₩215,949 | ₩221,207 | ₩214,715 | ₩219,503 | +1.65% | 19.4만 |
|---|
| 2025.11.24 | ₩214,755 | ₩217,304 | ₩212,703 | ₩214,460 | -0.14% | 10.9만 |
|---|
| 2025.11.21 | ₩212,877 | ₩220,067 | ₩211,603 | ₩215,976 | +1.46% | 15.6만 |
|---|
| 2025.11.20 | ₩215,694 | ₩215,976 | ₩209,658 | ₩211,670 | -1.87% | 10.9만 |
|---|
| 2025.11.19 | ₩218,913 | ₩218,913 | ₩210,167 | ₩213,896 | -2.29% | 13.4만 |
|---|
| 2025.11.18 | ₩220,617 | ₩222,481 | ₩217,840 | ₩218,444 | -0.98% | 15.7만 |
|---|
| 2025.11.17 | ₩217,947 | ₩221,167 | ₩215,962 | ₩216,847 | -0.50% | 21.2만 |
|---|
| 2025.11.14 | ₩223,447 | ₩224,145 | ₩214,165 | ₩217,907 | -2.48% | 13.3만 |
|---|
| 2025.11.13 | ₩222,924 | ₩226,546 | ₩220,966 | ₩222,213 | -0.32% | 13만 |
|---|
| 2025.11.12 | ₩221,784 | ₩226,170 | ₩219,369 | ₩224,480 | +1.22% | 17.2만 |
|---|
| 2025.11.11 | ₩222,267 | ₩223,662 | ₩216,807 | ₩220,550 | -0.77% | 13.2만 |
|---|
| 2025.11.10 | ₩224,198 | ₩226,720 | ₩220,737 | ₩221,878 | -1.04% | 16.8만 |
|---|
| 2025.11.07 | ₩225,271 | ₩232,568 | ₩214,339 | ₩223,823 | -0.64% | 19.8만 |
|---|
| 2025.11.06 | ₩240,335 | ₩240,590 | ₩231,670 | ₩232,247 | -3.37% | 10.8만 |
|---|
| 2025.11.05 | ₩233,293 | ₩239,168 | ₩233,293 | ₩237,719 | +1.90% | 7만 |
|---|
| 2025.11.04 | ₩236,780 | ₩239,222 | ₩233,105 | ₩234,460 | -0.98% | 12.2만 |
|---|
| 2025.11.03 | ₩237,357 | ₩240,778 | ₩232,568 | ₩238,028 | +0.28% | 14만 |
|---|
| 2025.10.31 | ₩236,821 | ₩243,058 | ₩235,882 | ₩239,731 | +1.23% | 23.7만 |
|---|
| 2025.10.30 | ₩241,435 | ₩244,507 | ₩236,029 | ₩237,277 | -1.72% | 7.3만 |
|---|
| 2025.10.29 | ₩243,340 | ₩246,210 | ₩239,316 | ₩241,797 | -0.63% | 6.1만 |
|---|
| 2025.10.28 | ₩246,559 | ₩250,623 | ₩243,595 | ₩244,762 | -0.73% | 5.7만 |
|---|
| 2025.10.27 | ₩252,917 | ₩253,856 | ₩247,552 | ₩248,182 | -1.87% | 4.9만 |
|---|
| 2025.10.24 | ₩253,346 | ₩254,192 | ₩250,691 | ₩252,314 | -0.41% | 5.1만 |
|---|
| 2025.10.23 | ₩250,543 | ₩252,434 | ₩248,974 | ₩251,603 | +0.42% | 6.6만 |
|---|
| 2025.10.22 | ₩248,960 | ₩251,522 | ₩247,847 | ₩250,972 | +0.81% | 10.7만 |
|---|
| 2025.10.21 | ₩243,715 | ₩249,993 | ₩243,715 | ₩249,175 | +2.24% | 4.4만 |
|---|
| 2025.10.20 | ₩243,876 | ₩247,444 | ₩238,792 | ₩245,821 | +0.80% | 4.3만 |
|---|
| 2025.10.17 | ₩245,473 | ₩247,243 | ₩241,435 | ₩242,562 | -1.19% | 8.9만 |
|---|
| 2025.10.16 | ₩246,935 | ₩248,209 | ₩244,024 | ₩246,747 | -0.08% | 7.9만 |
|---|
| 2025.10.15 | ₩246,626 | ₩250,462 | ₩246,385 | ₩246,854 | +0.09% | 7.4만 |
|---|
| 2025.10.14 | ₩241,502 | ₩247,283 | ₩241,502 | ₩245,848 | +1.80% | 8.5만 |
|---|
| 2025.10.13 | ₩246,841 | ₩252,448 | ₩243,273 | ₩244,118 | -1.10% | 6.1만 |
|---|
| 2025.10.10 | ₩249,859 | ₩250,342 | ₩243,876 | ₩244,869 | -2.00% | 6.1만 |
|---|