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 | ₩217,083 | ₩221,291 | ₩204,246 | ₩204,246 | -5.91% | 67만 |
| 2026.09.28–2026.10.02 | ₩212,313 | ₩216,293 | ₩203,187 | ₩215,757 | +1.62% | 90.7만 |
| 2026.09.21–2026.09.25 | ₩225,056 | ₩226,463 | ₩206,631 | ₩213,666 | -5.06% | 126.4만 |
| 2026.09.14–2026.09.18 | ₩223,475 | ₩230,175 | ₩221,773 | ₩223,314 | -0.07% | 121.1만 |
| 2026.09.08–2026.09.11 | ₩231,100 | ₩234,436 | ₩223,408 | ₩226,571 | -1.96% | 61.9만 |
| 2026.08.31–2026.09.04 | ₩219,267 | ₩234,624 | ₩218,410 | ₩232,574 | +6.07% | 78.6만 |
| 2026.08.24–2026.08.28 | ₩221,331 | ₩223,676 | ₩214,577 | ₩221,465 | +0.06% | 83.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩221,921 |
| ₩212,795 |
| ₩220,299 |
| +0.29% |
| 83.3만 |
| 2026.08.10–2026.08.14 | ₩226,477 | ₩232,145 | ₩217,887 | ₩221,009 | -2.41% | 81.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩216,668 | ₩234,101 | ₩216,668 | ₩226,115 | +4.36% | 75.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩223,194 | ₩226,195 | ₩209,110 | ₩213,170 | -4.49% | 52만 |
|---|
| 2026.07.20–2026.07.24 | ₩218,584 | ₩224,788 | ₩213,948 | ₩221,572 | +1.37% | 47.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩214,912 | ₩225,659 | ₩214,644 | ₩217,659 | +1.28% | 62.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩228,045 | ₩230,671 | ₩213,251 | ₩216,386 | -5.11% | 88.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩224,480 | ₩230,939 | ₩215,676 | ₩228,138 | +1.63% | 75.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩215,448 | ₩231,006 | ₩207,583 | ₩226,195 | +4.99% | 110.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩207,971 | ₩218,209 | ₩200,762 | ₩216,212 | +3.96% | 105.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩201,003 | ₩209,043 | ₩201,003 | ₩206,015 | +2.49% | 67.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩200,601 | ₩208,936 | ₩195,817 | ₩200,159 | -0.22% | 78.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩201,057 | ₩209,767 | ₩199,006 | ₩201,954 | +0.45% | 64.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩195,710 | ₩206,979 | ₩195,321 | ₩201,030 | +2.72% | 101.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩218,504 | ₩221,773 | ₩196,836 | ₩197,345 | -9.68% | 113.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩228,741 | ₩242,048 | ₩219,254 | ₩219,442 | -4.07% | 153.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩230,497 | ₩234,128 | ₩223,743 | ₩229,612 | -0.38% | 77.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩229,210 | ₩235,321 | ₩223,783 | ₩230,336 | +0.49% | 70.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩236,353 | ₩240,065 | ₩222,443 | ₩230,631 | -2.42% | 88만 |
|---|
| 2026.04.06–2026.04.10 | ₩224,199 | ₩242,972 | ₩219,763 | ₩237,036 | +5.73% | 59.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩225,070 | ₩230,966 | ₩216,065 | ₩225,391 | +0.14% | 70.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩220,299 | ₩233,163 | ₩219,455 | ₩223,783 | +1.58% | 60.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩231,957 | ₩235,549 | ₩213,224 | ₩214,135 | -7.68% | 91.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩221,170 | ₩237,800 | ₩212,661 | ₩228,849 | +3.47% | 109.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩282,208 | ₩294,644 | ₩221,519 | ₩225,298 | -20.17% | 97.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩284,567 | ₩290,637 | ₩278,403 | ₩286,134 | +0.55% | 76.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩284,017 | ₩287,635 | ₩270,362 | ₩286,041 | +0.71% | 41.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩279,166 | ₩288,077 | ₩275,709 | ₩282,530 | +1.20% | 37.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩260,379 | ₩280,801 | ₩259,562 | ₩279,233 | +7.24% | 62.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩256,507 | ₩262,577 | ₩251,669 | ₩261,719 | +2.03% | 52.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩255,193 | ₩259,535 | ₩252,178 | ₩256,131 | +0.37% | 31.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩249,244 | ₩261,532 | ₩243,173 | ₩258,061 | +3.54% | 56만 |
|---|
| 2026.01.05–2026.01.09 | ₩230,510 | ₩253,505 | ₩230,510 | ₩250,463 | +8.66% | 68.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩233,833 | ₩234,504 | ₩223,033 | ₩228,380 | -2.33% | 29.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩231,649 | ₩234,892 | ₩230,055 | ₩233,646 | +0.86% | 24.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩237,706 | ₩243,361 | ₩227,857 | ₩232,989 | -1.98% | 94만 |
|---|
| 2025.12.08–2025.12.12 | ₩221,143 | ₩238,805 | ₩217,070 | ₩237,653 | +7.47% | 56만 |
|---|
| 2025.12.01–2025.12.05 | ₩214,202 | ₩224,963 | ₩214,202 | ₩220,916 | +3.13% | 54.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩214,537 | ₩222,269 | ₩212,487 | ₩214,899 | +0.17% | 56.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩217,726 | ₩222,256 | ₩209,445 | ₩215,757 | -0.90% | 76.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩223,971 | ₩226,490 | ₩213,948 | ₩217,686 | -2.81% | 73.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩237,117 | ₩240,534 | ₩214,122 | ₩223,596 | -5.70% | 63.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩252,661 | ₩253,599 | ₩235,643 | ₩239,488 | -5.21% | 47.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩243,629 | ₩253,934 | ₩238,550 | ₩252,058 | +3.46% | 31만 |
|---|
| 2025.10.13–2025.10.17 | ₩246,590 | ₩252,192 | ₩241,190 | ₩242,316 | -1.73% | 38.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩249,606 | ₩250,088 | ₩243,629 | ₩244,621 | -2.00% | 6.1만 |
|---|