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 | ₩208,888 | ₩209,384 | ₩204,435 | ₩204,435 | -2.13% | 13.2만 |
| 2026.10.08 | ₩208,861 | ₩209,062 | ₩204,515 | ₩208,418 | -0.21% | 16.9만 |
| 2026.10.07 | ₩214,011 | ₩217,982 | ₩207,828 | ₩210,457 | -1.66% | 11.2만 |
| 2026.10.06 | ₩220,047 | ₩220,047 | ₩214,172 | ₩217,432 | -1.19% | 9.1만 |
| 2026.10.05 | ₩217,284 | ₩221,496 | ₩214,172 | ₩217,807 | +0.24% | 16.5만 |
| 2026.10.02 | ₩212,617 | ₩216,493 | ₩209,880 | ₩215,956 | +1.57% | 16.2만 |
| 2026.10.01 | ₩207,305 | ₩212,321 | ₩203,375 | ₩209,719 | +1.16% | 17.6만 |
| 2026.09.30 | ₩212,684 | ₩212,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,587 |
| -2.40% |
| 18.7만 |
| 2026.09.29 | ₩210,900 | ₩213,421 | ₩207,949 | ₩212,979 | +0.99% | 14.3만 |
|---|
| 2026.09.28 | ₩212,509 | ₩214,602 | ₩208,968 | ₩211,544 | -0.45% | 23.9만 |
|---|
| 2026.09.25 | ₩214,374 | ₩217,727 | ₩212,026 | ₩213,864 | -0.24% | 27.8만 |
|---|
| 2026.09.24 | ₩220,114 | ₩221,227 | ₩206,822 | ₩213,301 | -3.10% | 24.8만 |
|---|
| 2026.09.23 | ₩221,254 | ₩222,622 | ₩219,430 | ₩220,825 | -0.19% | 31.5만 |
|---|
| 2026.09.22 | ₩224,299 | ₩226,271 | ₩221,134 | ₩221,992 | -1.03% | 22.5만 |
|---|
| 2026.09.21 | ₩225,265 | ₩226,673 | ₩217,834 | ₩221,134 | -1.83% | 19.9만 |
|---|
| 2026.09.18 | ₩225,949 | ₩230,388 | ₩221,979 | ₩223,521 | -1.07% | 62.7만 |
|---|
| 2026.09.17 | ₩228,712 | ₩228,712 | ₩223,347 | ₩226,163 | -1.11% | 16.6만 |
|---|
| 2026.09.16 | ₩228,618 | ₩228,859 | ₩222,019 | ₩225,895 | -1.19% | 13.9만 |
|---|
| 2026.09.15 | ₩226,338 | ₩228,014 | ₩223,588 | ₩227,303 | +0.43% | 15.6만 |
|---|
| 2026.09.14 | ₩223,682 | ₩228,846 | ₩222,649 | ₩225,949 | +1.01% | 12.3만 |
|---|
| 2026.09.11 | ₩228,993 | ₩229,034 | ₩223,615 | ₩226,780 | -0.97% | 13.5만 |
|---|
| 2026.09.10 | ₩227,075 | ₩233,218 | ₩223,736 | ₩224,366 | -1.19% | 13.4만 |
|---|
| 2026.09.09 | ₩230,348 | ₩234,653 | ₩227,062 | ₩230,187 | -0.07% | 19.8만 |
|---|
| 2026.09.08 | ₩231,314 | ₩234,050 | ₩229,329 | ₩231,408 | +0.04% | 15.2만 |
|---|
| 2026.09.04 | ₩227,746 | ₩234,841 | ₩227,008 | ₩232,789 | +2.21% | 17.9만 |
|---|
| 2026.09.03 | ₩232,186 | ₩233,352 | ₩223,762 | ₩230,080 | -0.91% | 18만 |
|---|
| 2026.09.02 | ₩221,402 | ₩233,165 | ₩220,289 | ₩229,771 | +3.78% | 15.1만 |
|---|
| 2026.09.01 | ₩219,363 | ₩221,657 | ₩218,612 | ₩220,101 | +0.34% | 15.6만 |
|---|
| 2026.08.31 | ₩219,470 | ₩222,649 | ₩219,122 | ₩220,745 | +0.58% | 12만 |
|---|
| 2026.08.28 | ₩219,913 | ₩221,979 | ₩216,989 | ₩221,670 | +0.80% | 14.7만 |
|---|
| 2026.08.27 | ₩219,175 | ₩221,442 | ₩214,776 | ₩220,128 | +0.43% | 14.7만 |
|---|
| 2026.08.26 | ₩218,303 | ₩222,367 | ₩215,567 | ₩221,026 | +1.25% | 18.8만 |
|---|
| 2026.08.25 | ₩223,682 | ₩223,682 | ₩216,037 | ₩217,391 | -2.81% | 13.2만 |
|---|
| 2026.08.24 | ₩221,536 | ₩223,883 | ₩220,449 | ₩221,630 | +0.04% | 21.8만 |
|---|
| 2026.08.21 | ₩219,604 | ₩221,710 | ₩216,077 | ₩220,503 | +0.41% | 14.6만 |
|---|
| 2026.08.20 | ₩215,540 | ₩219,886 | ₩215,245 | ₩217,901 | +1.10% | 12.7만 |
|---|
| 2026.08.19 | ₩214,481 | ₩218,639 | ₩213,783 | ₩217,780 | +1.54% | 13.3만 |
|---|
| 2026.08.18 | ₩218,129 | ₩221,134 | ₩212,992 | ₩213,596 | -2.08% | 22.5만 |
|---|
| 2026.08.17 | ₩219,873 | ₩222,126 | ₩216,949 | ₩217,110 | -1.26% | 20.3만 |
|---|
| 2026.08.14 | ₩219,001 | ₩225,332 | ₩218,089 | ₩221,214 | +1.01% | 15.2만 |
|---|
| 2026.08.13 | ₩223,977 | ₩224,902 | ₩218,572 | ₩219,403 | -2.04% | 12.8만 |
|---|
| 2026.08.12 | ₩226,418 | ₩227,196 | ₩220,731 | ₩221,603 | -2.13% | 18.1만 |
|---|
| 2026.08.11 | ₩227,961 | ₩232,360 | ₩226,955 | ₩227,665 | -0.13% | 15.2만 |
|---|
| 2026.08.10 | ₩226,686 | ₩229,060 | ₩222,676 | ₩226,646 | -0.02% | 20.3만 |
|---|
| 2026.08.07 | ₩222,408 | ₩227,800 | ₩221,321 | ₩226,324 | +1.76% | 19.1만 |
|---|
| 2026.08.06 | ₩226,928 | ₩227,317 | ₩222,260 | ₩222,877 | -1.78% | 13.8만 |
|---|
| 2026.08.05 | ₩227,102 | ₩228,953 | ₩222,756 | ₩225,037 | -0.91% | 11.9만 |
|---|
| 2026.08.04 | ₩224,406 | ₩234,318 | ₩223,534 | ₩228,457 | +1.81% | 18.4만 |
|---|
| 2026.08.03 | ₩216,868 | ₩221,174 | ₩216,868 | ₩219,873 | +1.39% | 12.6만 |
|---|
| 2026.07.31 | ₩211,691 | ₩215,956 | ₩211,235 | ₩213,368 | +0.79% | 11만 |
|---|
| 2026.07.30 | ₩211,691 | ₩215,232 | ₩209,304 | ₩211,704 | +0.01% | 11.8만 |
|---|
| 2026.07.29 | ₩219,940 | ₩222,582 | ₩209,599 | ₩210,511 | -4.29% | 11.5만 |
|---|
| 2026.07.28 | ₩222,904 | ₩226,405 | ₩219,645 | ₩220,289 | -1.17% | 9.4만 |
|---|
| 2026.07.27 | ₩223,400 | ₩224,809 | ₩219,672 | ₩220,543 | -1.28% | 8.4만 |
|---|
| 2026.07.24 | ₩223,306 | ₩223,575 | ₩219,604 | ₩221,777 | -0.68% | 9만 |
|---|
| 2026.07.23 | ₩217,405 | ₩224,996 | ₩217,405 | ₩221,362 | +1.82% | 13.4만 |
|---|
| 2026.07.22 | ₩215,970 | ₩220,248 | ₩215,970 | ₩219,631 | +1.70% | 6.9만 |
|---|
| 2026.07.21 | ₩216,225 | ₩217,915 | ₩214,146 | ₩216,184 | -0.02% | 9.9만 |
|---|
| 2026.07.20 | ₩218,786 | ₩220,074 | ₩214,628 | ₩214,749 | -1.85% | 8.5만 |
|---|
| 2026.07.17 | ₩219,470 | ₩225,868 | ₩217,445 | ₩217,861 | -0.73% | 10.7만 |
|---|
| 2026.07.16 | ₩217,391 | ₩222,367 | ₩217,391 | ₩222,260 | +2.24% | 12.2만 |
|---|
| 2026.07.15 | ₩219,309 | ₩220,879 | ₩216,640 | ₩218,263 | -0.48% | 12만 |
|---|
| 2026.07.14 | ₩219,417 | ₩221,415 | ₩216,479 | ₩218,840 | -0.26% | 12.4만 |
|---|
| 2026.07.13 | ₩215,111 | ₩218,317 | ₩214,843 | ₩217,606 | +1.16% | 15.3만 |
|---|
| 2026.07.10 | ₩218,344 | ₩221,818 | ₩216,385 | ₩216,587 | -0.80% | 11.3만 |
|---|
| 2026.07.09 | ₩219,189 | ₩220,181 | ₩213,448 | ₩217,485 | -0.78% | 24.9만 |
|---|
| 2026.07.08 | ₩220,423 | ₩223,575 | ₩218,102 | ₩218,558 | -0.85% | 17.6만 |
|---|
| 2026.07.07 | ₩228,484 | ₩229,490 | ₩217,351 | ₩222,864 | -2.46% | 22.4만 |
|---|
| 2026.07.06 | ₩228,256 | ₩230,884 | ₩225,332 | ₩229,208 | +0.42% | 12.1만 |
|---|
| 2026.07.02 | ₩224,916 | ₩231,153 | ₩224,916 | ₩228,350 | +1.53% | 20.5만 |
|---|
| 2026.07.01 | ₩220,758 | ₩224,594 | ₩215,876 | ₩223,052 | +1.04% | 15.8만 |
|---|
| 2026.06.30 | ₩225,962 | ₩226,512 | ₩219,926 | ₩220,624 | -2.36% | 19.1만 |
|---|
| 2026.06.29 | ₩224,688 | ₩226,445 | ₩223,025 | ₩224,648 | -0.02% | 19.8만 |
|---|
| 2026.06.26 | ₩224,339 | ₩231,220 | ₩222,381 | ₩226,405 | +0.92% | 51.8만 |
|---|
| 2026.06.25 | ₩221,415 | ₩228,296 | ₩220,597 | ₩225,385 | +1.79% | 9.6만 |
|---|
| 2026.06.24 | ₩213,502 | ₩221,362 | ₩207,775 | ₩219,323 | +2.73% | 15.9만 |
|---|
| 2026.06.23 | ₩215,581 | ₩218,706 | ₩210,578 | ₩213,368 | -1.03% | 15.4만 |
|---|
| 2026.06.22 | ₩215,648 | ₩218,558 | ₩214,065 | ₩216,010 | +0.17% | 18.2만 |
|---|
| 2026.06.18 | ₩212,120 | ₩218,411 | ₩212,120 | ₩216,412 | +2.02% | 44.6만 |
|---|
| 2026.06.17 | ₩204,717 | ₩211,503 | ₩204,717 | ₩209,465 | +2.32% | 23.2만 |
|---|
| 2026.06.16 | ₩205,186 | ₩207,976 | ₩200,948 | ₩205,790 | +0.29% | 22.3만 |
|---|
| 2026.06.15 | ₩208,164 | ₩213,086 | ₩203,711 | ₩203,952 | -2.02% | 15.2만 |
|---|
| 2026.06.12 | ₩207,627 | ₩209,237 | ₩204,582 | ₩206,205 | -0.68% | 9.2만 |
|---|
| 2026.06.11 | ₩204,180 | ₩209,223 | ₩202,530 | ₩207,104 | +1.43% | 14.4만 |
|---|
| 2026.06.10 | ₩205,964 | ₩206,822 | ₩201,779 | ₩202,342 | -1.76% | 14.4만 |
|---|
| 2026.06.09 | ₩203,831 | ₩209,237 | ₩202,436 | ₩205,159 | +0.65% | 13.8만 |
|---|
| 2026.06.08 | ₩201,189 | ₩205,749 | ₩201,189 | ₩202,088 | +0.45% | 16만 |
|---|
| 2026.06.05 | ₩202,356 | ₩203,872 | ₩199,231 | ₩200,344 | -0.99% | 13.4만 |
|---|
| 2026.06.04 | ₩205,870 | ₩206,728 | ₩200,961 | ₩203,442 | -1.18% | 18.2만 |
|---|
| 2026.06.03 | ₩203,469 | ₩205,159 | ₩198,574 | ₩201,350 | -1.04% | 15.4만 |
|---|
| 2026.06.02 | ₩203,576 | ₩209,129 | ₩203,576 | ₩204,891 | +0.65% | 12.2만 |
|---|
| 2026.06.01 | ₩200,787 | ₩201,685 | ₩195,998 | ₩201,001 | +0.11% | 19.4만 |
|---|
| 2026.05.29 | ₩205,776 | ₩206,018 | ₩201,940 | ₩202,141 | -1.77% | 14.8만 |
|---|
| 2026.05.28 | ₩203,670 | ₩206,755 | ₩201,672 | ₩204,515 | +0.41% | 21.9만 |
|---|
| 2026.05.27 | ₩205,883 | ₩209,961 | ₩205,682 | ₩206,339 | +0.22% | 16.9만 |
|---|
| 2026.05.26 | ₩201,243 | ₩206,554 | ₩199,191 | ₩204,649 | +1.69% | 11.1만 |
|---|
| 2026.05.22 | ₩201,578 | ₩204,247 | ₩198,077 | ₩201,216 | -0.18% | 13.7만 |
|---|
| 2026.05.21 | ₩201,551 | ₩201,578 | ₩196,240 | ₩200,961 | -0.29% | 23.6만 |
|---|
| 2026.05.20 | ₩199,472 | ₩205,199 | ₩195,824 | ₩204,086 | +2.31% | 19.9만 |
|---|
| 2026.05.19 | ₩203,523 | ₩207,171 | ₩195,878 | ₩201,135 | -1.17% | 21.6만 |
|---|
| 2026.05.18 | ₩195,891 | ₩204,395 | ₩195,502 | ₩202,825 | +3.54% | 23.1만 |
|---|
| 2026.05.15 | ₩202,611 | ₩202,611 | ₩197,018 | ₩197,527 | -2.51% | 15.9만 |
|---|
| 2026.05.14 | ₩205,052 | ₩206,742 | ₩202,128 | ₩203,845 | -0.59% | 14.4만 |
|---|
| 2026.05.13 | ₩203,322 | ₩207,694 | ₩200,733 | ₩203,375 | +0.03% | 24.1만 |
|---|
| 2026.05.12 | ₩207,386 | ₩207,936 | ₩201,672 | ₩203,375 | -1.93% | 23.8만 |
|---|
| 2026.05.11 | ₩218,706 | ₩221,979 | ₩205,226 | ₩207,627 | -5.07% | 35.7만 |
|---|
| 2026.05.08 | ₩223,521 | ₩226,123 | ₩219,457 | ₩219,645 | -1.73% | 16.1만 |
|---|
| 2026.05.07 | ₩231,797 | ₩231,797 | ₩221,871 | ₩222,917 | -3.83% | 25.3만 |
|---|
| 2026.05.06 | ₩228,269 | ₩233,500 | ₩226,794 | ₩229,154 | +0.39% | 36.8만 |
|---|
| 2026.05.05 | ₩232,588 | ₩242,272 | ₩222,367 | ₩223,950 | -3.71% | 61.8만 |
|---|
| 2026.05.04 | ₩228,953 | ₩231,797 | ₩224,031 | ₩224,514 | -1.94% | 13.3만 |
|---|
| 2026.05.01 | ₩231,542 | ₩234,345 | ₩226,981 | ₩229,825 | -0.74% | 14.9만 |
|---|
| 2026.04.30 | ₩226,351 | ₩234,305 | ₩225,345 | ₩232,628 | +2.77% | 19.1만 |
|---|
| 2026.04.29 | ₩225,452 | ₩227,826 | ₩223,950 | ₩225,828 | +0.17% | 20.5만 |
|---|
| 2026.04.28 | ₩231,917 | ₩233,017 | ₩225,278 | ₩226,364 | -2.39% | 12.3만 |
|---|
| 2026.04.27 | ₩230,710 | ₩234,023 | ₩228,242 | ₩230,737 | +0.01% | 11.1만 |
|---|
| 2026.04.24 | ₩232,776 | ₩234,211 | ₩229,905 | ₩230,549 | -0.96% | 16.9만 |
|---|
| 2026.04.23 | ₩229,221 | ₩235,539 | ₩227,934 | ₩233,849 | +2.02% | 9.8만 |
|---|
| 2026.04.22 | ₩229,020 | ₩232,628 | ₩225,157 | ₩227,008 | -0.88% | 13.8만 |
|---|
| 2026.04.21 | ₩232,051 | ₩233,996 | ₩223,990 | ₩226,914 | -2.21% | 21.6만 |
|---|
| 2026.04.20 | ₩229,423 | ₩233,178 | ₩228,470 | ₩231,984 | +1.12% | 8.8만 |
|---|
| 2026.04.17 | ₩227,451 | ₩234,935 | ₩226,458 | ₩230,844 | +1.49% | 21.3만 |
|---|
| 2026.04.16 | ₩226,378 | ₩228,591 | ₩222,649 | ₩225,291 | -0.48% | 19.1만 |
|---|
| 2026.04.15 | ₩233,943 | ₩234,721 | ₩224,098 | ₩226,338 | -3.25% | 13.1만 |
|---|
| 2026.04.14 | ₩236,813 | ₩240,287 | ₩234,721 | ₩236,008 | -0.34% | 16.4만 |
|---|
| 2026.04.13 | ₩236,571 | ₩239,348 | ₩234,721 | ₩236,813 | +0.10% | 18만 |
|---|
| 2026.04.10 | ₩242,071 | ₩243,197 | ₩236,960 | ₩237,255 | -1.99% | 10.2만 |
|---|
| 2026.04.09 | ₩235,364 | ₩241,735 | ₩234,895 | ₩240,139 | +2.03% | 10.5만 |
|---|
| 2026.04.08 | ₩233,741 | ₩240,582 | ₩233,741 | ₩236,464 | +1.16% | 17.5만 |
|---|
| 2026.04.07 | ₩225,077 | ₩229,355 | ₩219,967 | ₩225,600 | +0.23% | 13.6만 |
|---|
| 2026.04.06 | ₩224,406 | ₩227,008 | ₩221,616 | ₩224,822 | +0.19% | 7.5만 |
|---|
| 2026.04.02 | ₩223,990 | ₩227,746 | ₩221,268 | ₩225,600 | +0.72% | 13.7만 |
|---|
| 2026.04.01 | ₩224,554 | ₩231,180 | ₩223,025 | ₩228,014 | +1.54% | 12.8만 |
|---|
| 2026.03.31 | ₩223,803 | ₩224,460 | ₩216,265 | ₩221,268 | -1.13% | 25.2만 |
|---|
| 2026.03.30 | ₩225,278 | ₩227,317 | ₩218,290 | ₩220,396 | -2.17% | 18.5만 |
|---|
| 2026.03.27 | ₩223,977 | ₩228,095 | ₩222,005 | ₩223,990 | +0.01% | 9.7만 |
|---|
| 2026.03.26 | ₩223,950 | ₩228,336 | ₩223,950 | ₩226,123 | +0.97% | 14.8만 |
|---|
| 2026.03.25 | ₩232,655 | ₩233,379 | ₩226,834 | ₩226,874 | -2.48% | 10.1만 |
|---|
| 2026.03.24 | ₩220,678 | ₩231,837 | ₩220,678 | ₩229,664 | +4.07% | 11.8만 |
|---|
| 2026.03.23 | ₩220,503 | ₩224,835 | ₩219,658 | ₩224,339 | +1.74% | 14.1만 |
|---|
| 2026.03.20 | ₩219,135 | ₩220,704 | ₩213,421 | ₩214,333 | -2.19% | 35만 |
|---|
| 2026.03.19 | ₩222,837 | ₩224,071 | ₩217,552 | ₩218,853 | -1.79% | 10.5만 |
|---|
| 2026.03.18 | ₩223,253 | ₩227,665 | ₩221,697 | ₩224,929 | +0.75% | 15만 |
|---|
| 2026.03.17 | ₩230,683 | ₩230,683 | ₩221,254 | ₩223,709 | -3.02% | 13.6만 |
|---|
| 2026.03.16 | ₩232,172 | ₩235,767 | ₩226,539 | ₩227,920 | -1.83% | 17.6만 |
|---|
| 2026.03.13 | ₩229,490 | ₩230,496 | ₩225,479 | ₩229,060 | -0.19% | 11.7만 |
|---|
| 2026.03.12 | ₩232,414 | ₩234,640 | ₩227,692 | ₩228,215 | -1.81% | 21.4만 |
|---|
| 2026.03.11 | ₩227,370 | ₩238,020 | ₩226,686 | ₩235,954 | +3.78% | 32.1만 |
|---|
| 2026.03.10 | ₩225,305 | ₩230,925 | ₩221,308 | ₩228,148 | +1.26% | 23.6만 |
|---|
| 2026.03.09 | ₩221,375 | ₩233,782 | ₩212,858 | ₩225,198 | +1.73% | 20.6만 |
|---|
| 2026.03.06 | ₩228,014 | ₩230,911 | ₩221,724 | ₩225,506 | -1.10% | 15.8만 |
|---|
| 2026.03.05 | ₩236,062 | ₩238,315 | ₩231,367 | ₩232,212 | -1.63% | 16.4만 |
|---|
| 2026.03.04 | ₩249,085 | ₩252,452 | ₩238,422 | ₩238,758 | -4.15% | 28만 |
|---|
| 2026.03.03 | ₩273,295 | ₩273,295 | ₩241,319 | ₩247,838 | -9.31% | 27.5만 |
|---|
| 2026.03.02 | ₩282,469 | ₩294,916 | ₩281,517 | ₩293,025 | +3.74% | 10.1만 |
|---|
| 2026.02.27 | ₩287,459 | ₩287,808 | ₩281,852 | ₩286,399 | -0.37% | 21.4만 |
|---|
| 2026.02.26 | ₩288,103 | ₩290,611 | ₩282,201 | ₩290,383 | +0.79% | 13.5만 |
|---|
| 2026.02.25 | ₩289,457 | ₩290,115 | ₩278,660 | ₩285,809 | -1.26% | 12.8만 |
|---|
| 2026.02.24 | ₩282,939 | ₩290,906 | ₩282,939 | ₩288,572 | +1.99% | 14.9만 |
|---|
| 2026.02.23 | ₩284,830 | ₩287,566 | ₩278,902 | ₩283,247 | -0.56% | 14.1만 |
|---|
| 2026.02.20 | ₩281,960 | ₩287,901 | ₩279,317 | ₩286,305 | +1.54% | 10.5만 |
|---|
| 2026.02.19 | ₩273,617 | ₩282,188 | ₩270,613 | ₩282,040 | +3.08% | 10.8만 |
|---|
| 2026.02.18 | ₩278,432 | ₩281,195 | ₩271,981 | ₩272,289 | -2.21% | 11만 |
|---|
| 2026.02.17 | ₩284,280 | ₩284,280 | ₩274,033 | ₩280,189 | -1.44% | 9.1만 |
|---|
| 2026.02.13 | ₩279,492 | ₩286,346 | ₩279,492 | ₩282,791 | +1.18% | 6.5만 |
|---|
| 2026.02.12 | ₩284,092 | ₩288,344 | ₩278,177 | ₩280,592 | -1.23% | 7만 |
|---|
| 2026.02.11 | ₩280,685 | ₩284,240 | ₩280,162 | ₩282,013 | +0.47% | 6.8만 |
|---|
| 2026.02.10 | ₩279,438 | ₩283,113 | ₩278,043 | ₩278,070 | -0.49% | 8.3만 |
|---|
| 2026.02.09 | ₩279,425 | ₩279,545 | ₩275,964 | ₩279,384 | -0.01% | 9.3만 |
|---|
| 2026.02.06 | ₩272,638 | ₩281,061 | ₩272,638 | ₩279,492 | +2.51% | 8.3만 |
|---|
| 2026.02.05 | ₩272,584 | ₩276,246 | ₩270,264 | ₩271,860 | -0.27% | 10.2만 |
|---|
| 2026.02.04 | ₩263,879 | ₩273,885 | ₩263,879 | ₩272,584 | +3.30% | 13.7만 |
|---|
| 2026.02.03 | ₩262,109 | ₩265,033 | ₩259,802 | ₩262,243 | +0.05% | 12.3만 |
|---|
| 2026.02.02 | ₩260,620 | ₩265,422 | ₩260,540 | ₩261,546 | +0.36% | 17.8만 |
|---|
| 2026.01.30 | ₩255,979 | ₩262,820 | ₩255,979 | ₩261,961 | +2.34% | 12.5만 |
|---|
| 2026.01.29 | ₩256,154 | ₩260,379 | ₩253,444 | ₩258,890 | +1.07% | 13.8만 |
|---|
| 2026.01.28 | ₩258,810 | ₩260,714 | ₩254,786 | ₩256,047 | -1.07% | 6.8만 |
|---|
| 2026.01.27 | ₩256,234 | ₩260,432 | ₩251,902 | ₩259,306 | +1.20% | 10.4만 |
|---|
| 2026.01.26 | ₩256,744 | ₩258,957 | ₩255,376 | ₩257,750 | +0.39% | 9.2만 |
|---|
| 2026.01.23 | ₩256,476 | ₩259,574 | ₩253,498 | ₩256,368 | -0.04% | 6.5만 |
|---|
| 2026.01.22 | ₩257,522 | ₩259,252 | ₩256,543 | ₩258,568 | +0.41% | 6.5만 |
|---|
| 2026.01.21 | ₩254,705 | ₩258,219 | ₩254,061 | ₩257,455 | +1.08% | 10만 |
|---|
| 2026.01.20 | ₩255,430 | ₩259,775 | ₩252,412 | ₩253,069 | -0.92% | 8.7만 |
|---|
| 2026.01.16 | ₩257,763 | ₩261,774 | ₩254,035 | ₩258,300 | +0.21% | 12.2만 |
|---|
| 2026.01.15 | ₩256,368 | ₩261,358 | ₩254,236 | ₩258,930 | +1.00% | 12만 |
|---|
| 2026.01.14 | ₩252,667 | ₩257,656 | ₩252,667 | ₩255,751 | +1.22% | 8.6만 |
|---|
| 2026.01.13 | ₩253,190 | ₩254,450 | ₩250,614 | ₩253,310 | +0.05% | 9.1만 |
|---|
| 2026.01.12 | ₩249,474 | ₩253,431 | ₩243,398 | ₩252,304 | +1.13% | 14.2만 |
|---|
| 2026.01.09 | ₩249,166 | ₩252,278 | ₩247,744 | ₩250,695 | +0.61% | 10.5만 |
|---|
| 2026.01.08 | ₩242,875 | ₩253,740 | ₩242,875 | ₩250,158 | +3.00% | 9.1만 |
|---|
| 2026.01.07 | ₩244,780 | ₩246,886 | ₩240,488 | ₩244,136 | -0.26% | 12.4만 |
|---|
| 2026.01.06 | ₩242,124 | ₩246,671 | ₩237,913 | ₩245,397 | +1.35% | 16.6만 |
|---|
| 2026.01.05 | ₩230,724 | ₩245,451 | ₩230,724 | ₩244,284 | +5.88% | 19.9만 |
|---|
| 2026.01.02 | ₩227,545 | ₩229,624 | ₩223,239 | ₩228,591 | +0.46% | 9.9만 |
|---|
| 2025.12.31 | ₩228,980 | ₩228,980 | ₩224,433 | ₩225,157 | -1.67% | 5.6만 |
|---|
| 2025.12.30 | ₩231,166 | ₩232,038 | ₩228,738 | ₩228,779 | -1.03% | 6.1만 |
|---|
| 2025.12.29 | ₩234,050 | ₩234,721 | ₩228,993 | ₩231,153 | -1.24% | 7.6만 |
|---|
| 2025.12.26 | ₩232,414 | ₩234,238 | ₩230,884 | ₩233,862 | +0.62% | 6.2만 |
|---|
| 2025.12.24 | ₩232,025 | ₩232,856 | ₩230,817 | ₩232,856 | +0.36% | 3.9만 |
|---|
| 2025.12.23 | ₩231,582 | ₩233,379 | ₩230,402 | ₩232,843 | +0.54% | 6만 |
|---|
| 2025.12.22 | ₩231,864 | ₩235,109 | ₩230,268 | ₩231,153 | -0.31% | 8.2만 |
|---|
| 2025.12.19 | ₩229,423 | ₩236,625 | ₩228,068 | ₩233,205 | +1.65% | 36.4만 |
|---|
| 2025.12.18 | ₩233,956 | ₩235,914 | ₩230,656 | ₩231,220 | -1.17% | 8.9만 |
|---|
| 2025.12.17 | ₩238,355 | ₩243,586 | ₩231,917 | ₩232,856 | -2.31% | 14.9만 |
|---|
| 2025.12.16 | ₩238,087 | ₩241,843 | ₩235,163 | ₩239,241 | +0.48% | 17.6만 |
|---|
| 2025.12.15 | ₩237,926 | ₩239,978 | ₩236,048 | ₩238,785 | +0.36% | 16.2만 |
|---|
| 2025.12.12 | ₩234,425 | ₩239,026 | ₩233,379 | ₩237,872 | +1.47% | 13.7만 |
|---|
| 2025.12.11 | ₩226,297 | ₩235,364 | ₩226,297 | ₩233,379 | +3.13% | 15.3만 |
|---|
| 2025.12.10 | ₩217,365 | ₩225,345 | ₩217,284 | ₩223,843 | +2.98% | 12.7만 |
|---|
| 2025.12.09 | ₩218,760 | ₩221,308 | ₩217,271 | ₩217,874 | -0.40% | 7만 |
|---|
| 2025.12.08 | ₩221,348 | ₩224,916 | ₩218,572 | ₩218,666 | -1.21% | 7.4만 |
|---|
| 2025.12.05 | ₩223,172 | ₩223,843 | ₩219,470 | ₩221,120 | -0.92% | 7.6만 |
|---|
| 2025.12.04 | ₩220,074 | ₩225,171 | ₩217,298 | ₩223,561 | +1.58% | 10.8만 |
|---|
| 2025.12.03 | ₩218,196 | ₩222,663 | ₩217,163 | ₩222,099 | +1.79% | 9.2만 |
|---|
| 2025.12.02 | ₩218,840 | ₩221,147 | ₩215,943 | ₩217,150 | -0.77% | 9.2만 |
|---|
| 2025.12.01 | ₩214,400 | ₩220,691 | ₩214,400 | ₩218,505 | +1.91% | 18.1만 |
|---|
| 2025.11.28 | ₩216,654 | ₩219,457 | ₩212,737 | ₩215,098 | -0.72% | 8.9만 |
|---|
| 2025.11.26 | ₩219,913 | ₩222,475 | ₩215,393 | ₩215,862 | -1.84% | 17.7만 |
|---|
| 2025.11.25 | ₩215,929 | ₩221,187 | ₩214,695 | ₩219,484 | +1.65% | 19.4만 |
|---|
| 2025.11.24 | ₩214,736 | ₩217,284 | ₩212,684 | ₩214,441 | -0.14% | 10.9만 |
|---|
| 2025.11.21 | ₩212,858 | ₩220,047 | ₩211,584 | ₩215,956 | +1.46% | 15.6만 |
|---|
| 2025.11.20 | ₩215,675 | ₩215,956 | ₩209,639 | ₩211,651 | -1.87% | 10.9만 |
|---|
| 2025.11.19 | ₩218,894 | ₩218,894 | ₩210,149 | ₩213,877 | -2.29% | 13.4만 |
|---|
| 2025.11.18 | ₩220,597 | ₩222,461 | ₩217,821 | ₩218,424 | -0.98% | 15.7만 |
|---|
| 2025.11.17 | ₩217,928 | ₩221,147 | ₩215,943 | ₩216,828 | -0.50% | 21.2만 |
|---|
| 2025.11.14 | ₩223,427 | ₩224,125 | ₩214,146 | ₩217,888 | -2.48% | 13.3만 |
|---|
| 2025.11.13 | ₩222,904 | ₩226,525 | ₩220,946 | ₩222,193 | -0.32% | 13만 |
|---|
| 2025.11.12 | ₩221,764 | ₩226,150 | ₩219,350 | ₩224,460 | +1.22% | 17.2만 |
|---|
| 2025.11.11 | ₩222,247 | ₩223,642 | ₩216,788 | ₩220,530 | -0.77% | 13.2만 |
|---|
| 2025.11.10 | ₩224,178 | ₩226,700 | ₩220,718 | ₩221,858 | -1.04% | 16.8만 |
|---|
| 2025.11.07 | ₩225,251 | ₩232,548 | ₩214,320 | ₩223,803 | -0.64% | 19.8만 |
|---|
| 2025.11.06 | ₩240,314 | ₩240,568 | ₩231,649 | ₩232,226 | -3.37% | 10.8만 |
|---|
| 2025.11.05 | ₩233,272 | ₩239,147 | ₩233,272 | ₩237,698 | +1.90% | 7만 |
|---|
| 2025.11.04 | ₩236,759 | ₩239,200 | ₩233,084 | ₩234,439 | -0.98% | 12.2만 |
|---|
| 2025.11.03 | ₩237,336 | ₩240,756 | ₩232,548 | ₩238,007 | +0.28% | 14만 |
|---|
| 2025.10.31 | ₩236,799 | ₩243,036 | ₩235,861 | ₩239,710 | +1.23% | 23.7만 |
|---|
| 2025.10.30 | ₩241,413 | ₩244,485 | ₩236,008 | ₩237,255 | -1.72% | 7.3만 |
|---|
| 2025.10.29 | ₩243,318 | ₩246,188 | ₩239,294 | ₩241,776 | -0.63% | 6.1만 |
|---|
| 2025.10.28 | ₩246,537 | ₩250,601 | ₩243,573 | ₩244,740 | -0.73% | 5.7만 |
|---|
| 2025.10.27 | ₩252,895 | ₩253,833 | ₩247,530 | ₩248,160 | -1.87% | 4.9만 |
|---|
| 2025.10.24 | ₩253,324 | ₩254,169 | ₩250,668 | ₩252,291 | -0.41% | 5.1만 |
|---|
| 2025.10.23 | ₩250,521 | ₩252,412 | ₩248,951 | ₩251,580 | +0.42% | 6.6만 |
|---|
| 2025.10.22 | ₩248,938 | ₩251,500 | ₩247,825 | ₩250,950 | +0.81% | 10.7만 |
|---|
| 2025.10.21 | ₩243,694 | ₩249,971 | ₩243,694 | ₩249,152 | +2.24% | 4.4만 |
|---|
| 2025.10.20 | ₩243,854 | ₩247,422 | ₩238,771 | ₩245,799 | +0.80% | 4.3만 |
|---|
| 2025.10.17 | ₩245,451 | ₩247,221 | ₩241,413 | ₩242,540 | -1.19% | 8.9만 |
|---|
| 2025.10.16 | ₩246,913 | ₩248,187 | ₩244,002 | ₩246,725 | -0.08% | 7.9만 |
|---|
| 2025.10.15 | ₩246,604 | ₩250,440 | ₩246,363 | ₩246,832 | +0.09% | 7.4만 |
|---|
| 2025.10.14 | ₩241,480 | ₩247,261 | ₩241,480 | ₩245,826 | +1.80% | 8.5만 |
|---|
| 2025.10.13 | ₩246,819 | ₩252,425 | ₩243,251 | ₩244,096 | -1.10% | 6.1만 |
|---|
| 2025.10.10 | ₩249,837 | ₩250,319 | ₩243,854 | ₩244,847 | -2.00% | 6.1만 |
|---|