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 | ₩208,886 | ₩209,383 | ₩204,433 | ₩204,433 | -2.13% | 13.2만 |
| 2026.10.08 | ₩208,859 | ₩209,061 | ₩204,514 | ₩208,417 | -0.21% | 16.9만 |
| 2026.10.07 | ₩214,010 | ₩217,980 | ₩207,827 | ₩210,456 | -1.66% | 11.2만 |
| 2026.10.06 | ₩220,045 | ₩220,045 | ₩214,171 | ₩217,430 | -1.19% | 9.1만 |
| 2026.10.05 | ₩217,283 | ₩221,494 | ₩214,171 | ₩217,806 | +0.24% | 16.5만 |
| 2026.10.02 | ₩212,615 | ₩216,491 | ₩209,879 | ₩215,955 | +1.57% | 16.2만 |
| 2026.10.01 | ₩207,304 | ₩212,320 | ₩203,374 | ₩209,718 | +1.16% | 17.6만 |
| 2026.09.30 | ₩212,682 | ₩212,682 | ₩207,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,585 |
| -2.40% |
| 18.7만 |
| 2026.09.29 | ₩210,898 | ₩213,420 | ₩207,947 | ₩212,977 | +0.99% | 14.3만 |
|---|
| 2026.09.28 | ₩212,508 | ₩214,600 | ₩208,967 | ₩211,542 | -0.45% | 23.9만 |
|---|
| 2026.09.25 | ₩214,372 | ₩217,725 | ₩212,025 | ₩213,862 | -0.24% | 27.8만 |
|---|
| 2026.09.24 | ₩220,113 | ₩221,226 | ₩206,821 | ₩213,299 | -3.10% | 24.8만 |
|---|
| 2026.09.23 | ₩221,253 | ₩222,621 | ₩219,429 | ₩220,823 | -0.19% | 31.5만 |
|---|
| 2026.09.22 | ₩224,297 | ₩226,269 | ₩221,132 | ₩221,990 | -1.03% | 22.5만 |
|---|
| 2026.09.21 | ₩225,263 | ₩226,671 | ₩217,832 | ₩221,132 | -1.83% | 19.9만 |
|---|
| 2026.09.18 | ₩225,947 | ₩230,387 | ₩221,977 | ₩223,519 | -1.07% | 62.7만 |
|---|
| 2026.09.17 | ₩228,710 | ₩228,710 | ₩223,345 | ₩226,162 | -1.11% | 16.6만 |
|---|
| 2026.09.16 | ₩228,616 | ₩228,857 | ₩222,017 | ₩225,893 | -1.19% | 13.9만 |
|---|
| 2026.09.15 | ₩226,336 | ₩228,013 | ₩223,586 | ₩227,302 | +0.43% | 15.6만 |
|---|
| 2026.09.14 | ₩223,680 | ₩228,844 | ₩222,648 | ₩225,947 | +1.01% | 12.3만 |
|---|
| 2026.09.11 | ₩228,992 | ₩229,032 | ₩223,613 | ₩226,779 | -0.97% | 13.5만 |
|---|
| 2026.09.10 | ₩227,074 | ₩233,217 | ₩223,734 | ₩224,364 | -1.19% | 13.4만 |
|---|
| 2026.09.09 | ₩230,346 | ₩234,652 | ₩227,060 | ₩230,185 | -0.07% | 19.8만 |
|---|
| 2026.09.08 | ₩231,312 | ₩234,048 | ₩229,327 | ₩231,406 | +0.04% | 15.2만 |
|---|
| 2026.09.04 | ₩227,744 | ₩234,839 | ₩227,007 | ₩232,787 | +2.21% | 17.9만 |
|---|
| 2026.09.03 | ₩232,184 | ₩233,351 | ₩223,761 | ₩230,078 | -0.91% | 18만 |
|---|
| 2026.09.02 | ₩221,400 | ₩233,163 | ₩220,287 | ₩229,770 | +3.78% | 15.1만 |
|---|
| 2026.09.01 | ₩219,361 | ₩221,655 | ₩218,610 | ₩220,099 | +0.34% | 15.6만 |
|---|
| 2026.08.31 | ₩219,469 | ₩222,648 | ₩219,120 | ₩220,743 | +0.58% | 12만 |
|---|
| 2026.08.28 | ₩219,911 | ₩221,977 | ₩216,987 | ₩221,668 | +0.80% | 14.7만 |
|---|
| 2026.08.27 | ₩219,174 | ₩221,440 | ₩214,774 | ₩220,126 | +0.43% | 14.7만 |
|---|
| 2026.08.26 | ₩218,302 | ₩222,366 | ₩215,566 | ₩221,025 | +1.25% | 18.8만 |
|---|
| 2026.08.25 | ₩223,680 | ₩223,680 | ₩216,035 | ₩217,390 | -2.81% | 13.2만 |
|---|
| 2026.08.24 | ₩221,534 | ₩223,881 | ₩220,448 | ₩221,628 | +0.04% | 21.8만 |
|---|
| 2026.08.21 | ₩219,603 | ₩221,709 | ₩216,075 | ₩220,501 | +0.41% | 14.6만 |
|---|
| 2026.08.20 | ₩215,539 | ₩219,885 | ₩215,244 | ₩217,899 | +1.10% | 12.7만 |
|---|
| 2026.08.19 | ₩214,479 | ₩218,637 | ₩213,782 | ₩217,779 | +1.54% | 13.3만 |
|---|
| 2026.08.18 | ₩218,127 | ₩221,132 | ₩212,991 | ₩213,594 | -2.08% | 22.5만 |
|---|
| 2026.08.17 | ₩219,871 | ₩222,124 | ₩216,947 | ₩217,108 | -1.26% | 20.3만 |
|---|
| 2026.08.14 | ₩218,999 | ₩225,330 | ₩218,087 | ₩221,212 | +1.01% | 15.2만 |
|---|
| 2026.08.13 | ₩223,975 | ₩224,901 | ₩218,570 | ₩219,402 | -2.04% | 12.8만 |
|---|
| 2026.08.12 | ₩226,416 | ₩227,194 | ₩220,730 | ₩221,601 | -2.13% | 18.1만 |
|---|
| 2026.08.11 | ₩227,959 | ₩232,358 | ₩226,953 | ₩227,664 | -0.13% | 15.2만 |
|---|
| 2026.08.10 | ₩226,685 | ₩229,059 | ₩222,674 | ₩226,644 | -0.02% | 20.3만 |
|---|
| 2026.08.07 | ₩222,406 | ₩227,798 | ₩221,320 | ₩226,323 | +1.76% | 19.1만 |
|---|
| 2026.08.06 | ₩226,926 | ₩227,315 | ₩222,259 | ₩222,876 | -1.78% | 13.8만 |
|---|
| 2026.08.05 | ₩227,100 | ₩228,951 | ₩222,755 | ₩225,035 | -0.91% | 11.9만 |
|---|
| 2026.08.04 | ₩224,405 | ₩234,316 | ₩223,533 | ₩228,455 | +1.81% | 18.4만 |
|---|
| 2026.08.03 | ₩216,867 | ₩221,172 | ₩216,867 | ₩219,871 | +1.39% | 12.6만 |
|---|
| 2026.07.31 | ₩211,689 | ₩215,955 | ₩211,233 | ₩213,366 | +0.79% | 11만 |
|---|
| 2026.07.30 | ₩211,689 | ₩215,230 | ₩209,302 | ₩211,703 | +0.01% | 11.8만 |
|---|
| 2026.07.29 | ₩219,938 | ₩222,580 | ₩209,597 | ₩210,509 | -4.29% | 11.5만 |
|---|
| 2026.07.28 | ₩222,902 | ₩226,403 | ₩219,643 | ₩220,287 | -1.17% | 9.4만 |
|---|
| 2026.07.27 | ₩223,399 | ₩224,807 | ₩219,670 | ₩220,542 | -1.28% | 8.4만 |
|---|
| 2026.07.24 | ₩223,305 | ₩223,573 | ₩219,603 | ₩221,776 | -0.68% | 9만 |
|---|
| 2026.07.23 | ₩217,403 | ₩224,995 | ₩217,403 | ₩221,360 | +1.82% | 13.4만 |
|---|
| 2026.07.22 | ₩215,968 | ₩220,247 | ₩215,968 | ₩219,630 | +1.70% | 6.9만 |
|---|
| 2026.07.21 | ₩216,223 | ₩217,913 | ₩214,144 | ₩216,183 | -0.02% | 9.9만 |
|---|
| 2026.07.20 | ₩218,785 | ₩220,072 | ₩214,627 | ₩214,748 | -1.85% | 8.5만 |
|---|
| 2026.07.17 | ₩219,469 | ₩225,866 | ₩217,443 | ₩217,859 | -0.73% | 10.7만 |
|---|
| 2026.07.16 | ₩217,390 | ₩222,366 | ₩217,390 | ₩222,259 | +2.24% | 12.2만 |
|---|
| 2026.07.15 | ₩219,308 | ₩220,877 | ₩216,639 | ₩218,262 | -0.48% | 12만 |
|---|
| 2026.07.14 | ₩219,415 | ₩221,414 | ₩216,478 | ₩218,838 | -0.26% | 12.4만 |
|---|
| 2026.07.13 | ₩215,110 | ₩218,315 | ₩214,841 | ₩217,604 | +1.16% | 15.3만 |
|---|
| 2026.07.10 | ₩218,342 | ₩221,816 | ₩216,384 | ₩216,585 | -0.80% | 11.3만 |
|---|
| 2026.07.09 | ₩219,187 | ₩220,180 | ₩213,447 | ₩217,484 | -0.78% | 24.9만 |
|---|
| 2026.07.08 | ₩220,421 | ₩223,573 | ₩218,101 | ₩218,557 | -0.85% | 17.6만 |
|---|
| 2026.07.07 | ₩228,482 | ₩229,488 | ₩217,350 | ₩222,862 | -2.46% | 22.4만 |
|---|
| 2026.07.06 | ₩228,254 | ₩230,883 | ₩225,330 | ₩229,206 | +0.42% | 12.1만 |
|---|
| 2026.07.02 | ₩224,914 | ₩231,151 | ₩224,914 | ₩228,348 | +1.53% | 20.5만 |
|---|
| 2026.07.01 | ₩220,756 | ₩224,592 | ₩215,874 | ₩223,050 | +1.04% | 15.8만 |
|---|
| 2026.06.30 | ₩225,960 | ₩226,510 | ₩219,925 | ₩220,622 | -2.36% | 19.1만 |
|---|
| 2026.06.29 | ₩224,686 | ₩226,443 | ₩223,023 | ₩224,646 | -0.02% | 19.8만 |
|---|
| 2026.06.26 | ₩224,337 | ₩231,218 | ₩222,379 | ₩226,403 | +0.92% | 51.8만 |
|---|
| 2026.06.25 | ₩221,414 | ₩228,294 | ₩220,595 | ₩225,384 | +1.79% | 9.6만 |
|---|
| 2026.06.24 | ₩213,500 | ₩221,360 | ₩207,773 | ₩219,321 | +2.73% | 15.9만 |
|---|
| 2026.06.23 | ₩215,579 | ₩218,704 | ₩210,576 | ₩213,366 | -1.03% | 15.4만 |
|---|
| 2026.06.22 | ₩215,646 | ₩218,557 | ₩214,064 | ₩216,008 | +0.17% | 18.2만 |
|---|
| 2026.06.18 | ₩212,119 | ₩218,409 | ₩212,119 | ₩216,411 | +2.02% | 44.6만 |
|---|
| 2026.06.17 | ₩204,715 | ₩211,502 | ₩204,715 | ₩209,463 | +2.32% | 23.2만 |
|---|
| 2026.06.16 | ₩205,184 | ₩207,974 | ₩200,946 | ₩205,788 | +0.29% | 22.3만 |
|---|
| 2026.06.15 | ₩208,162 | ₩213,084 | ₩203,709 | ₩203,950 | -2.02% | 15.2만 |
|---|
| 2026.06.12 | ₩207,626 | ₩209,235 | ₩204,581 | ₩206,204 | -0.68% | 9.2만 |
|---|
| 2026.06.11 | ₩204,178 | ₩209,222 | ₩202,529 | ₩207,102 | +1.43% | 14.4만 |
|---|
| 2026.06.10 | ₩205,962 | ₩206,821 | ₩201,778 | ₩202,341 | -1.76% | 14.4만 |
|---|
| 2026.06.09 | ₩203,830 | ₩209,235 | ₩202,435 | ₩205,158 | +0.65% | 13.8만 |
|---|
| 2026.06.08 | ₩201,188 | ₩205,748 | ₩201,188 | ₩202,086 | +0.45% | 16만 |
|---|
| 2026.06.05 | ₩202,354 | ₩203,870 | ₩199,229 | ₩200,343 | -0.99% | 13.4만 |
|---|
| 2026.06.04 | ₩205,868 | ₩206,727 | ₩200,959 | ₩203,441 | -1.18% | 18.2만 |
|---|
| 2026.06.03 | ₩203,468 | ₩205,158 | ₩198,572 | ₩201,348 | -1.04% | 15.4만 |
|---|
| 2026.06.02 | ₩203,575 | ₩209,128 | ₩203,575 | ₩204,889 | +0.65% | 12.2만 |
|---|
| 2026.06.01 | ₩200,785 | ₩201,684 | ₩195,997 | ₩201,000 | +0.11% | 19.4만 |
|---|
| 2026.05.29 | ₩205,775 | ₩206,016 | ₩201,939 | ₩202,140 | -1.77% | 14.8만 |
|---|
| 2026.05.28 | ₩203,669 | ₩206,754 | ₩201,670 | ₩204,514 | +0.41% | 21.9만 |
|---|
| 2026.05.27 | ₩205,882 | ₩209,959 | ₩205,681 | ₩206,338 | +0.22% | 16.9만 |
|---|
| 2026.05.26 | ₩201,241 | ₩206,553 | ₩199,189 | ₩204,648 | +1.69% | 11.1만 |
|---|
| 2026.05.22 | ₩201,576 | ₩204,246 | ₩198,076 | ₩201,214 | -0.18% | 13.7만 |
|---|
| 2026.05.21 | ₩201,550 | ₩201,576 | ₩196,238 | ₩200,959 | -0.29% | 23.6만 |
|---|
| 2026.05.20 | ₩199,471 | ₩205,198 | ₩195,823 | ₩204,085 | +2.31% | 19.9만 |
|---|
| 2026.05.19 | ₩203,521 | ₩207,169 | ₩195,876 | ₩201,134 | -1.17% | 21.6만 |
|---|
| 2026.05.18 | ₩195,890 | ₩204,393 | ₩195,501 | ₩202,824 | +3.54% | 23.1만 |
|---|
| 2026.05.15 | ₩202,609 | ₩202,609 | ₩197,016 | ₩197,526 | -2.51% | 15.9만 |
|---|
| 2026.05.14 | ₩205,050 | ₩206,740 | ₩202,126 | ₩203,843 | -0.59% | 14.4만 |
|---|
| 2026.05.13 | ₩203,320 | ₩207,693 | ₩200,731 | ₩203,374 | +0.03% | 24.1만 |
|---|
| 2026.05.12 | ₩207,384 | ₩207,934 | ₩201,670 | ₩203,374 | -1.93% | 23.8만 |
|---|
| 2026.05.11 | ₩218,704 | ₩221,977 | ₩205,225 | ₩207,626 | -5.07% | 35.7만 |
|---|
| 2026.05.08 | ₩223,519 | ₩226,121 | ₩219,455 | ₩219,643 | -1.73% | 16.1만 |
|---|
| 2026.05.07 | ₩231,795 | ₩231,795 | ₩221,870 | ₩222,916 | -3.83% | 25.3만 |
|---|
| 2026.05.06 | ₩228,267 | ₩233,498 | ₩226,792 | ₩229,153 | +0.39% | 36.8만 |
|---|
| 2026.05.05 | ₩232,586 | ₩242,270 | ₩222,366 | ₩223,949 | -3.71% | 61.8만 |
|---|
| 2026.05.04 | ₩228,951 | ₩231,795 | ₩224,029 | ₩224,512 | -1.94% | 13.3만 |
|---|
| 2026.05.01 | ₩231,540 | ₩234,343 | ₩226,980 | ₩229,823 | -0.74% | 14.9만 |
|---|
| 2026.04.30 | ₩226,349 | ₩234,303 | ₩225,343 | ₩232,626 | +2.77% | 19.1만 |
|---|
| 2026.04.29 | ₩225,451 | ₩227,825 | ₩223,949 | ₩225,826 | +0.17% | 20.5만 |
|---|
| 2026.04.28 | ₩231,916 | ₩233,015 | ₩225,276 | ₩226,363 | -2.39% | 12.3만 |
|---|
| 2026.04.27 | ₩230,708 | ₩234,021 | ₩228,241 | ₩230,735 | +0.01% | 11.1만 |
|---|
| 2026.04.24 | ₩232,774 | ₩234,209 | ₩229,904 | ₩230,547 | -0.96% | 16.9만 |
|---|
| 2026.04.23 | ₩229,220 | ₩235,537 | ₩227,932 | ₩233,847 | +2.02% | 9.8만 |
|---|
| 2026.04.22 | ₩229,018 | ₩232,626 | ₩225,156 | ₩227,007 | -0.88% | 13.8만 |
|---|
| 2026.04.21 | ₩232,050 | ₩233,994 | ₩223,989 | ₩226,913 | -2.21% | 21.6만 |
|---|
| 2026.04.20 | ₩229,421 | ₩233,176 | ₩228,469 | ₩231,983 | +1.12% | 8.8만 |
|---|
| 2026.04.17 | ₩227,449 | ₩234,933 | ₩226,457 | ₩230,843 | +1.49% | 21.3만 |
|---|
| 2026.04.16 | ₩226,376 | ₩228,589 | ₩222,648 | ₩225,290 | -0.48% | 19.1만 |
|---|
| 2026.04.15 | ₩233,941 | ₩234,719 | ₩224,096 | ₩226,336 | -3.25% | 13.1만 |
|---|
| 2026.04.14 | ₩236,811 | ₩240,285 | ₩234,719 | ₩236,006 | -0.34% | 16.4만 |
|---|
| 2026.04.13 | ₩236,570 | ₩239,346 | ₩234,719 | ₩236,811 | +0.10% | 18만 |
|---|
| 2026.04.10 | ₩242,069 | ₩243,195 | ₩236,959 | ₩237,254 | -1.99% | 10.2만 |
|---|
| 2026.04.09 | ₩235,363 | ₩241,733 | ₩234,893 | ₩240,137 | +2.03% | 10.5만 |
|---|
| 2026.04.08 | ₩233,740 | ₩240,580 | ₩233,740 | ₩236,462 | +1.16% | 17.5만 |
|---|
| 2026.04.07 | ₩225,075 | ₩229,354 | ₩219,965 | ₩225,598 | +0.23% | 13.6만 |
|---|
| 2026.04.06 | ₩224,405 | ₩227,007 | ₩221,615 | ₩224,820 | +0.19% | 7.5만 |
|---|
| 2026.04.02 | ₩223,989 | ₩227,744 | ₩221,266 | ₩225,598 | +0.72% | 13.7만 |
|---|
| 2026.04.01 | ₩224,552 | ₩231,178 | ₩223,023 | ₩228,013 | +1.54% | 12.8만 |
|---|
| 2026.03.31 | ₩223,801 | ₩224,458 | ₩216,263 | ₩221,266 | -1.13% | 25.2만 |
|---|
| 2026.03.30 | ₩225,276 | ₩227,315 | ₩218,288 | ₩220,394 | -2.17% | 18.5만 |
|---|
| 2026.03.27 | ₩223,975 | ₩228,093 | ₩222,004 | ₩223,989 | +0.01% | 9.7만 |
|---|
| 2026.03.26 | ₩223,949 | ₩228,334 | ₩223,949 | ₩226,121 | +0.97% | 14.8만 |
|---|
| 2026.03.25 | ₩232,653 | ₩233,378 | ₩226,832 | ₩226,872 | -2.48% | 10.1만 |
|---|
| 2026.03.24 | ₩220,676 | ₩231,835 | ₩220,676 | ₩229,662 | +4.07% | 11.8만 |
|---|
| 2026.03.23 | ₩220,501 | ₩224,834 | ₩219,657 | ₩224,337 | +1.74% | 14.1만 |
|---|
| 2026.03.20 | ₩219,133 | ₩220,703 | ₩213,420 | ₩214,332 | -2.19% | 35만 |
|---|
| 2026.03.19 | ₩222,835 | ₩224,069 | ₩217,551 | ₩218,852 | -1.79% | 10.5만 |
|---|
| 2026.03.18 | ₩223,251 | ₩227,664 | ₩221,695 | ₩224,928 | +0.75% | 15만 |
|---|
| 2026.03.17 | ₩230,682 | ₩230,682 | ₩221,253 | ₩223,707 | -3.02% | 13.6만 |
|---|
| 2026.03.16 | ₩232,170 | ₩235,765 | ₩226,537 | ₩227,919 | -1.83% | 17.6만 |
|---|
| 2026.03.13 | ₩229,488 | ₩230,494 | ₩225,478 | ₩229,059 | -0.19% | 11.7만 |
|---|
| 2026.03.12 | ₩232,412 | ₩234,638 | ₩227,691 | ₩228,214 | -1.81% | 21.4만 |
|---|
| 2026.03.11 | ₩227,369 | ₩238,018 | ₩226,685 | ₩235,953 | +3.78% | 32.1만 |
|---|
| 2026.03.10 | ₩225,303 | ₩230,923 | ₩221,306 | ₩228,147 | +1.26% | 23.6만 |
|---|
| 2026.03.09 | ₩221,373 | ₩233,780 | ₩212,856 | ₩225,196 | +1.73% | 20.6만 |
|---|
| 2026.03.06 | ₩228,013 | ₩230,910 | ₩221,722 | ₩225,504 | -1.10% | 15.8만 |
|---|
| 2026.03.05 | ₩236,060 | ₩238,313 | ₩231,366 | ₩232,211 | -1.63% | 16.4만 |
|---|
| 2026.03.04 | ₩249,084 | ₩252,450 | ₩238,421 | ₩238,756 | -4.15% | 28만 |
|---|
| 2026.03.03 | ₩273,293 | ₩273,293 | ₩241,318 | ₩247,836 | -9.31% | 27.5만 |
|---|
| 2026.03.02 | ₩282,467 | ₩294,914 | ₩281,515 | ₩293,023 | +3.74% | 10.1만 |
|---|
| 2026.02.27 | ₩287,457 | ₩287,805 | ₩281,850 | ₩286,397 | -0.37% | 21.4만 |
|---|
| 2026.02.26 | ₩288,101 | ₩290,609 | ₩282,199 | ₩290,381 | +0.79% | 13.5만 |
|---|
| 2026.02.25 | ₩289,455 | ₩290,112 | ₩278,658 | ₩285,807 | -1.26% | 12.8만 |
|---|
| 2026.02.24 | ₩282,937 | ₩290,904 | ₩282,937 | ₩288,570 | +1.99% | 14.9만 |
|---|
| 2026.02.23 | ₩284,828 | ₩287,564 | ₩278,900 | ₩283,245 | -0.56% | 14.1만 |
|---|
| 2026.02.20 | ₩281,958 | ₩287,899 | ₩279,315 | ₩286,303 | +1.54% | 10.5만 |
|---|
| 2026.02.19 | ₩273,615 | ₩282,186 | ₩270,611 | ₩282,038 | +3.08% | 10.8만 |
|---|
| 2026.02.18 | ₩278,430 | ₩281,193 | ₩271,979 | ₩272,287 | -2.21% | 11만 |
|---|
| 2026.02.17 | ₩284,278 | ₩284,278 | ₩274,031 | ₩280,187 | -1.44% | 9.1만 |
|---|
| 2026.02.13 | ₩279,490 | ₩286,343 | ₩279,490 | ₩282,789 | +1.18% | 6.5만 |
|---|
| 2026.02.12 | ₩284,090 | ₩288,342 | ₩278,175 | ₩280,589 | -1.23% | 7만 |
|---|
| 2026.02.11 | ₩280,683 | ₩284,238 | ₩280,160 | ₩282,011 | +0.47% | 6.8만 |
|---|
| 2026.02.10 | ₩279,436 | ₩283,111 | ₩278,041 | ₩278,068 | -0.49% | 8.3만 |
|---|
| 2026.02.09 | ₩279,423 | ₩279,543 | ₩275,962 | ₩279,382 | -0.01% | 9.3만 |
|---|
| 2026.02.06 | ₩272,636 | ₩281,059 | ₩272,636 | ₩279,490 | +2.51% | 8.3만 |
|---|
| 2026.02.05 | ₩272,582 | ₩276,244 | ₩270,262 | ₩271,858 | -0.27% | 10.2만 |
|---|
| 2026.02.04 | ₩263,878 | ₩273,883 | ₩263,878 | ₩272,582 | +3.30% | 13.7만 |
|---|
| 2026.02.03 | ₩262,107 | ₩265,031 | ₩259,800 | ₩262,241 | +0.05% | 12.3만 |
|---|
| 2026.02.02 | ₩260,618 | ₩265,420 | ₩260,538 | ₩261,544 | +0.36% | 17.8만 |
|---|
| 2026.01.30 | ₩255,978 | ₩262,818 | ₩255,978 | ₩261,960 | +2.34% | 12.5만 |
|---|
| 2026.01.29 | ₩256,152 | ₩260,377 | ₩253,443 | ₩258,888 | +1.07% | 13.8만 |
|---|
| 2026.01.28 | ₩258,808 | ₩260,712 | ₩254,784 | ₩256,045 | -1.07% | 6.8만 |
|---|
| 2026.01.27 | ₩256,232 | ₩260,431 | ₩251,900 | ₩259,304 | +1.20% | 10.4만 |
|---|
| 2026.01.26 | ₩256,742 | ₩258,955 | ₩255,374 | ₩257,748 | +0.39% | 9.2만 |
|---|
| 2026.01.23 | ₩256,474 | ₩259,572 | ₩253,496 | ₩256,367 | -0.04% | 6.5만 |
|---|
| 2026.01.22 | ₩257,520 | ₩259,250 | ₩256,541 | ₩258,566 | +0.41% | 6.5만 |
|---|
| 2026.01.21 | ₩254,703 | ₩258,217 | ₩254,060 | ₩257,453 | +1.08% | 10만 |
|---|
| 2026.01.20 | ₩255,428 | ₩259,773 | ₩252,410 | ₩253,067 | -0.92% | 8.7만 |
|---|
| 2026.01.16 | ₩257,761 | ₩261,772 | ₩254,033 | ₩258,298 | +0.21% | 12.2만 |
|---|
| 2026.01.15 | ₩256,367 | ₩261,356 | ₩254,234 | ₩258,928 | +1.00% | 12만 |
|---|
| 2026.01.14 | ₩252,665 | ₩257,654 | ₩252,665 | ₩255,750 | +1.22% | 8.6만 |
|---|
| 2026.01.13 | ₩253,188 | ₩254,449 | ₩250,613 | ₩253,308 | +0.05% | 9.1만 |
|---|
| 2026.01.12 | ₩249,473 | ₩253,429 | ₩243,397 | ₩252,303 | +1.13% | 14.2만 |
|---|
| 2026.01.09 | ₩249,164 | ₩252,276 | ₩247,742 | ₩250,693 | +0.61% | 10.5만 |
|---|
| 2026.01.08 | ₩242,874 | ₩253,738 | ₩242,874 | ₩250,157 | +3.00% | 9.1만 |
|---|
| 2026.01.07 | ₩244,778 | ₩246,884 | ₩240,486 | ₩244,134 | -0.26% | 12.4만 |
|---|
| 2026.01.06 | ₩242,122 | ₩246,669 | ₩237,911 | ₩245,395 | +1.35% | 16.6만 |
|---|
| 2026.01.05 | ₩230,722 | ₩245,449 | ₩230,722 | ₩244,282 | +5.88% | 19.9만 |
|---|
| 2026.01.02 | ₩227,543 | ₩229,622 | ₩223,238 | ₩228,589 | +0.46% | 9.9만 |
|---|
| 2025.12.31 | ₩228,978 | ₩228,978 | ₩224,431 | ₩225,156 | -1.67% | 5.6만 |
|---|
| 2025.12.30 | ₩231,164 | ₩232,036 | ₩228,737 | ₩228,777 | -1.03% | 6.1만 |
|---|
| 2025.12.29 | ₩234,048 | ₩234,719 | ₩228,992 | ₩231,151 | -1.24% | 7.6만 |
|---|
| 2025.12.26 | ₩232,412 | ₩234,236 | ₩230,883 | ₩233,860 | +0.62% | 6.2만 |
|---|
| 2025.12.24 | ₩232,023 | ₩232,854 | ₩230,816 | ₩232,854 | +0.36% | 3.9만 |
|---|
| 2025.12.23 | ₩231,580 | ₩233,378 | ₩230,400 | ₩232,841 | +0.54% | 6만 |
|---|
| 2025.12.22 | ₩231,862 | ₩235,108 | ₩230,266 | ₩231,151 | -0.31% | 8.2만 |
|---|
| 2025.12.19 | ₩229,421 | ₩236,623 | ₩228,066 | ₩233,203 | +1.65% | 36.4만 |
|---|
| 2025.12.18 | ₩233,954 | ₩235,912 | ₩230,655 | ₩231,218 | -1.17% | 8.9만 |
|---|
| 2025.12.17 | ₩238,354 | ₩243,584 | ₩231,916 | ₩232,854 | -2.31% | 14.9만 |
|---|
| 2025.12.16 | ₩238,085 | ₩241,841 | ₩235,161 | ₩239,239 | +0.48% | 17.6만 |
|---|
| 2025.12.15 | ₩237,924 | ₩239,976 | ₩236,047 | ₩238,783 | +0.36% | 16.2만 |
|---|
| 2025.12.12 | ₩234,424 | ₩239,024 | ₩233,378 | ₩237,871 | +1.47% | 13.7만 |
|---|
| 2025.12.11 | ₩226,296 | ₩235,363 | ₩226,296 | ₩233,378 | +3.13% | 15.3만 |
|---|
| 2025.12.10 | ₩217,363 | ₩225,343 | ₩217,283 | ₩223,841 | +2.98% | 12.7만 |
|---|
| 2025.12.09 | ₩218,758 | ₩221,306 | ₩217,269 | ₩217,873 | -0.40% | 7만 |
|---|
| 2025.12.08 | ₩221,346 | ₩224,914 | ₩218,570 | ₩218,664 | -1.21% | 7.4만 |
|---|
| 2025.12.05 | ₩223,171 | ₩223,841 | ₩219,469 | ₩221,118 | -0.92% | 7.6만 |
|---|
| 2025.12.04 | ₩220,072 | ₩225,169 | ₩217,296 | ₩223,560 | +1.58% | 10.8만 |
|---|
| 2025.12.03 | ₩218,195 | ₩222,661 | ₩217,162 | ₩222,098 | +1.79% | 9.2만 |
|---|
| 2025.12.02 | ₩218,838 | ₩221,145 | ₩215,941 | ₩217,148 | -0.77% | 9.2만 |
|---|
| 2025.12.01 | ₩214,399 | ₩220,689 | ₩214,399 | ₩218,503 | +1.91% | 18.1만 |
|---|
| 2025.11.28 | ₩216,652 | ₩219,455 | ₩212,736 | ₩215,096 | -0.72% | 8.9만 |
|---|
| 2025.11.26 | ₩219,911 | ₩222,473 | ₩215,391 | ₩215,861 | -1.84% | 17.7만 |
|---|
| 2025.11.25 | ₩215,928 | ₩221,186 | ₩214,694 | ₩219,482 | +1.65% | 19.4만 |
|---|
| 2025.11.24 | ₩214,734 | ₩217,283 | ₩212,682 | ₩214,439 | -0.14% | 10.9만 |
|---|
| 2025.11.21 | ₩212,856 | ₩220,045 | ₩211,582 | ₩215,955 | +1.46% | 15.6만 |
|---|
| 2025.11.20 | ₩215,673 | ₩215,955 | ₩209,637 | ₩211,649 | -1.87% | 10.9만 |
|---|
| 2025.11.19 | ₩218,892 | ₩218,892 | ₩210,147 | ₩213,876 | -2.29% | 13.4만 |
|---|
| 2025.11.18 | ₩220,595 | ₩222,460 | ₩217,819 | ₩218,423 | -0.98% | 15.7만 |
|---|
| 2025.11.17 | ₩217,926 | ₩221,145 | ₩215,941 | ₩216,826 | -0.50% | 21.2만 |
|---|
| 2025.11.14 | ₩223,425 | ₩224,123 | ₩214,144 | ₩217,886 | -2.48% | 13.3만 |
|---|
| 2025.11.13 | ₩222,902 | ₩226,524 | ₩220,944 | ₩222,191 | -0.32% | 13만 |
|---|
| 2025.11.12 | ₩221,762 | ₩226,148 | ₩219,348 | ₩224,458 | +1.22% | 17.2만 |
|---|
| 2025.11.11 | ₩222,245 | ₩223,640 | ₩216,786 | ₩220,528 | -0.77% | 13.2만 |
|---|
| 2025.11.10 | ₩224,177 | ₩226,698 | ₩220,716 | ₩221,856 | -1.04% | 16.8만 |
|---|
| 2025.11.07 | ₩225,250 | ₩232,546 | ₩214,318 | ₩223,801 | -0.64% | 19.8만 |
|---|
| 2025.11.06 | ₩240,312 | ₩240,567 | ₩231,647 | ₩232,224 | -3.37% | 10.8만 |
|---|
| 2025.11.05 | ₩233,270 | ₩239,145 | ₩233,270 | ₩237,696 | +1.90% | 7만 |
|---|
| 2025.11.04 | ₩236,757 | ₩239,199 | ₩233,082 | ₩234,437 | -0.98% | 12.2만 |
|---|
| 2025.11.03 | ₩237,334 | ₩240,754 | ₩232,546 | ₩238,005 | +0.28% | 14만 |
|---|
| 2025.10.31 | ₩236,798 | ₩243,034 | ₩235,859 | ₩239,708 | +1.23% | 23.7만 |
|---|
| 2025.10.30 | ₩241,412 | ₩244,483 | ₩236,006 | ₩237,254 | -1.72% | 7.3만 |
|---|
| 2025.10.29 | ₩243,316 | ₩246,186 | ₩239,292 | ₩241,774 | -0.63% | 6.1만 |
|---|
| 2025.10.28 | ₩246,535 | ₩250,599 | ₩243,571 | ₩244,738 | -0.73% | 5.7만 |
|---|
| 2025.10.27 | ₩252,893 | ₩253,832 | ₩247,528 | ₩248,158 | -1.87% | 4.9만 |
|---|
| 2025.10.24 | ₩253,322 | ₩254,167 | ₩250,666 | ₩252,289 | -0.41% | 5.1만 |
|---|
| 2025.10.23 | ₩250,519 | ₩252,410 | ₩248,949 | ₩251,578 | +0.42% | 6.6만 |
|---|
| 2025.10.22 | ₩248,936 | ₩251,498 | ₩247,823 | ₩250,948 | +0.81% | 10.7만 |
|---|
| 2025.10.21 | ₩243,692 | ₩249,969 | ₩243,692 | ₩249,151 | +2.24% | 4.4만 |
|---|
| 2025.10.20 | ₩243,853 | ₩247,420 | ₩238,769 | ₩245,797 | +0.80% | 4.3만 |
|---|
| 2025.10.17 | ₩245,449 | ₩247,219 | ₩241,412 | ₩242,538 | -1.19% | 8.9만 |
|---|
| 2025.10.16 | ₩246,911 | ₩248,185 | ₩244,000 | ₩246,723 | -0.08% | 7.9만 |
|---|
| 2025.10.15 | ₩246,602 | ₩250,438 | ₩246,361 | ₩246,830 | +0.09% | 7.4만 |
|---|
| 2025.10.14 | ₩241,479 | ₩247,259 | ₩241,479 | ₩245,824 | +1.80% | 8.5만 |
|---|
| 2025.10.13 | ₩246,817 | ₩252,423 | ₩243,249 | ₩244,094 | -1.10% | 6.1만 |
|---|
| 2025.10.10 | ₩249,835 | ₩250,317 | ₩243,853 | ₩244,845 | -2.00% | 6.1만 |
|---|