시장 데이터를 불러오는 중
Alta Equipment Group Inc. Depositary Shares (each representing 1/1000th in a share of 10% Series A Cumulative Perpetual Preferred Stock) · ALTG-PA · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,524 | ₩34,711 | ₩34,391 | ₩34,553 | +0.08% | 8.4천 |
| 2026.10.08 | ₩34,698 | ₩34,698 | ₩34,311 | ₩34,511 | -0.54% | 2.2천 |
| 2026.10.07 | ₩34,511 | ₩34,511 | ₩34,418 | ₩34,498 | -0.04% | 1.9천 |
| 2026.10.06 | ₩34,458 | ₩34,698 | ₩34,311 | ₩34,631 | +0.50% | 3천 |
| 2026.10.05 | ₩34,711 | ₩34,711 | ₩34,484 | ₩34,618 | -0.27% | 2.6천 |
| 2026.10.02 | ₩33,777 | ₩34,618 | ₩33,777 | ₩34,618 | +2.49% | 1.5만 |
| 2026.10.01 | ₩33,777 | ₩33,777 | ₩33,777 | ₩33,777 | 0.00% | 0 |
| 2026.09.30 | ₩33,777 | ₩33,777 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,777 |
| 0.00% |
| 9.7천 |
| 2026.09.29 | ₩33,884 | ₩33,904 | ₩33,657 | ₩33,670 | -0.63% | 4.2천 |
|---|
| 2026.09.28 | ₩33,723 | ₩33,817 | ₩33,710 | ₩33,817 | +0.28% | 1.8천 |
|---|
| 2026.09.25 | ₩33,924 | ₩34,017 | ₩33,577 | ₩33,643 | -0.83% | 2.6천 |
|---|
| 2026.09.24 | ₩34,191 | ₩34,191 | ₩33,924 | ₩33,924 | -0.78% | 3.8천 |
|---|
| 2026.09.23 | ₩34,364 | ₩34,618 | ₩34,260 | ₩34,260 | -0.30% | 687 |
|---|
| 2026.09.22 | ₩34,204 | ₩34,638 | ₩34,204 | ₩34,638 | +1.27% | 491 |
|---|
| 2026.09.21 | ₩34,511 | ₩34,511 | ₩34,087 | ₩34,087 | -1.23% | 935 |
|---|
| 2026.09.18 | ₩34,391 | ₩34,451 | ₩34,391 | ₩34,451 | +0.17% | 486 |
|---|
| 2026.09.17 | ₩34,711 | ₩34,711 | ₩34,711 | ₩34,711 | 0.00% | 477 |
|---|
| 2026.09.16 | ₩34,551 | ₩34,551 | ₩34,551 | ₩34,551 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩34,551 | ₩34,551 | ₩34,551 | ₩34,551 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩34,578 | ₩34,578 | ₩34,551 | ₩34,551 | -0.08% | 997 |
|---|
| 2026.09.11 | ₩34,404 | ₩34,578 | ₩34,404 | ₩34,484 | +0.23% | 697 |
|---|
| 2026.09.10 | ₩34,364 | ₩34,364 | ₩34,364 | ₩34,364 | 0.00% | 232 |
|---|
| 2026.09.09 | ₩34,364 | ₩34,711 | ₩34,364 | ₩34,458 | +0.27% | 2.6천 |
|---|
| 2026.09.08 | ₩34,284 | ₩34,284 | ₩34,284 | ₩34,284 | 0.00% | 106 |
|---|
| 2026.09.04 | ₩34,204 | ₩34,311 | ₩34,204 | ₩34,311 | +0.31% | 532 |
|---|
| 2026.09.03 | ₩34,297 | ₩34,511 | ₩34,297 | ₩34,297 | 0.00% | 446 |
|---|
| 2026.09.02 | ₩34,711 | ₩34,711 | ₩34,179 | ₩34,213 | -1.44% | 2.1천 |
|---|
| 2026.09.01 | ₩34,471 | ₩34,711 | ₩34,471 | ₩34,711 | +0.70% | 1.3천 |
|---|
| 2026.08.31 | ₩34,685 | ₩34,685 | ₩34,685 | ₩34,685 | 0.00% | 433 |
|---|
| 2026.08.28 | ₩34,568 | ₩34,568 | ₩34,568 | ₩34,568 | 0.00% | 813 |
|---|
| 2026.08.27 | ₩34,778 | ₩34,778 | ₩34,431 | ₩34,431 | -1.00% | 1.3천 |
|---|
| 2026.08.26 | ₩34,898 | ₩34,898 | ₩34,458 | ₩34,897 | -0.00% | 935 |
|---|
| 2026.08.25 | ₩34,324 | ₩34,458 | ₩34,017 | ₩34,217 | -0.31% | 934 |
|---|
| 2026.08.24 | ₩34,618 | ₩34,618 | ₩34,618 | ₩34,618 | 0.00% | 156 |
|---|
| 2026.08.21 | ₩34,898 | ₩34,898 | ₩34,066 | ₩34,738 | -0.46% | 2.6천 |
|---|
| 2026.08.20 | ₩34,711 | ₩34,711 | ₩34,711 | ₩34,711 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩34,378 | ₩34,711 | ₩34,378 | ₩34,711 | +0.97% | 2.2천 |
|---|
| 2026.08.18 | ₩34,337 | ₩34,378 | ₩34,337 | ₩34,378 | +0.12% | 445 |
|---|
| 2026.08.17 | ₩34,845 | ₩34,845 | ₩34,511 | ₩34,845 | 0.00% | 4.3천 |
|---|
| 2026.08.14 | ₩34,685 | ₩34,912 | ₩34,685 | ₩34,912 | +0.65% | 3.5천 |
|---|
| 2026.08.13 | ₩34,738 | ₩34,738 | ₩34,211 | ₩34,558 | -0.52% | 3.5천 |
|---|
| 2026.08.12 | ₩34,351 | ₩35,392 | ₩34,351 | ₩34,812 | +1.34% | 1.2만 |
|---|
| 2026.08.11 | ₩34,191 | ₩34,244 | ₩34,111 | ₩34,244 | +0.16% | 7.7천 |
|---|
| 2026.08.10 | ₩33,990 | ₩34,244 | ₩33,990 | ₩34,244 | +0.75% | 906 |
|---|
| 2026.08.07 | ₩34,044 | ₩34,231 | ₩34,044 | ₩34,131 | +0.25% | 1.2천 |
|---|
| 2026.08.06 | ₩34,231 | ₩34,231 | ₩34,044 | ₩34,044 | -0.55% | 1.6천 |
|---|
| 2026.08.05 | ₩34,084 | ₩34,197 | ₩34,084 | ₩34,197 | +0.33% | 555 |
|---|
| 2026.08.04 | ₩34,217 | ₩34,244 | ₩34,151 | ₩34,244 | +0.08% | 3.2천 |
|---|
| 2026.08.03 | ₩34,084 | ₩34,364 | ₩34,084 | ₩34,164 | +0.24% | 1.5천 |
|---|
| 2026.07.31 | ₩33,990 | ₩33,990 | ₩33,990 | ₩33,990 | 0.00% | 430 |
|---|
| 2026.07.30 | ₩33,924 | ₩33,924 | ₩33,924 | ₩33,924 | 0.00% | 228 |
|---|
| 2026.07.29 | ₩33,924 | ₩34,004 | ₩33,924 | ₩34,004 | +0.24% | 431 |
|---|
| 2026.07.28 | ₩34,044 | ₩34,044 | ₩33,964 | ₩34,017 | -0.08% | 873 |
|---|
| 2026.07.27 | ₩33,977 | ₩33,977 | ₩33,977 | ₩33,977 | 0.00% | 198 |
|---|
| 2026.07.24 | ₩34,006 | ₩34,164 | ₩33,803 | ₩34,044 | +0.11% | 1.8천 |
|---|
| 2026.07.23 | ₩33,977 | ₩33,990 | ₩33,790 | ₩33,790 | -0.55% | 715 |
|---|
| 2026.07.22 | ₩34,057 | ₩34,057 | ₩34,057 | ₩34,057 | 0.00% | 710 |
|---|
| 2026.07.21 | ₩33,990 | ₩34,204 | ₩33,884 | ₩33,950 | -0.12% | 2.8천 |
|---|
| 2026.07.20 | ₩33,870 | ₩34,351 | ₩33,870 | ₩33,910 | +0.12% | 3.4천 |
|---|
| 2026.07.17 | ₩34,084 | ₩34,337 | ₩34,057 | ₩34,057 | -0.08% | 5.7천 |
|---|
| 2026.07.16 | ₩33,790 | ₩34,378 | ₩33,777 | ₩34,077 | +0.85% | 1.6천 |
|---|
| 2026.07.15 | ₩33,790 | ₩34,297 | ₩33,577 | ₩33,767 | -0.07% | 7천 |
|---|
| 2026.07.14 | ₩34,097 | ₩34,097 | ₩34,097 | ₩34,097 | 0.00% | 337 |
|---|
| 2026.07.13 | ₩34,017 | ₩34,217 | ₩34,017 | ₩34,217 | +0.59% | 390 |
|---|
| 2026.07.10 | ₩34,137 | ₩34,364 | ₩34,137 | ₩34,364 | +0.66% | 2.2천 |
|---|
| 2026.07.09 | ₩34,257 | ₩34,578 | ₩34,257 | ₩34,379 | +0.35% | 2.1천 |
|---|
| 2026.07.08 | ₩34,084 | ₩34,564 | ₩34,084 | ₩34,564 | +1.41% | 547 |
|---|
| 2026.07.07 | ₩33,910 | ₩34,551 | ₩33,910 | ₩34,364 | +1.34% | 5.1천 |
|---|
| 2026.07.06 | ₩33,830 | ₩34,578 | ₩33,750 | ₩34,344 | +1.52% | 8천 |
|---|
| 2026.07.02 | ₩33,643 | ₩33,844 | ₩33,643 | ₩33,843 | +0.59% | 1.4천 |
|---|
| 2026.07.01 | ₩33,496 | ₩33,843 | ₩33,496 | ₩33,643 | +0.44% | 1.1천 |
|---|
| 2026.06.30 | ₩33,630 | ₩33,710 | ₩33,443 | ₩33,710 | +0.24% | 4천 |
|---|
| 2026.06.29 | ₩33,590 | ₩33,710 | ₩33,590 | ₩33,710 | +0.36% | 342 |
|---|
| 2026.06.26 | ₩33,657 | ₩33,657 | ₩33,643 | ₩33,643 | -0.04% | 2.5천 |
|---|
| 2026.06.25 | ₩33,683 | ₩33,683 | ₩33,683 | ₩33,683 | 0.00% | 135 |
|---|
| 2026.06.24 | ₩33,710 | ₩33,844 | ₩33,710 | ₩33,844 | +0.40% | 7.6천 |
|---|
| 2026.06.23 | ₩33,643 | ₩33,643 | ₩33,643 | ₩33,643 | 0.00% | 219 |
|---|
| 2026.06.22 | ₩33,753 | ₩33,753 | ₩33,703 | ₩33,703 | -0.15% | 704 |
|---|
| 2026.06.18 | ₩33,496 | ₩33,657 | ₩33,496 | ₩33,643 | +0.44% | 3.7천 |
|---|
| 2026.06.17 | ₩33,416 | ₩33,577 | ₩33,416 | ₩33,577 | +0.48% | 2.3천 |
|---|
| 2026.06.16 | ₩33,456 | ₩33,830 | ₩33,383 | ₩33,536 | +0.24% | 6.4천 |
|---|
| 2026.06.15 | ₩33,563 | ₩33,709 | ₩33,376 | ₩33,496 | -0.20% | 1.2만 |
|---|
| 2026.06.12 | ₩33,403 | ₩33,456 | ₩33,403 | ₩33,456 | +0.16% | 842 |
|---|
| 2026.06.11 | ₩33,603 | ₩33,603 | ₩33,543 | ₩33,543 | -0.18% | 722 |
|---|
| 2026.06.10 | ₩33,770 | ₩33,770 | ₩33,710 | ₩33,710 | -0.18% | 2.4천 |
|---|
| 2026.06.09 | ₩33,563 | ₩33,643 | ₩33,563 | ₩33,643 | +0.24% | 567 |
|---|
| 2026.06.08 | ₩33,550 | ₩33,643 | ₩33,550 | ₩33,643 | +0.28% | 1.4천 |
|---|
| 2026.06.05 | ₩33,757 | ₩33,757 | ₩33,757 | ₩33,757 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,777 | ₩33,844 | ₩33,757 | ₩33,757 | -0.06% | 1.2천 |
|---|
| 2026.06.03 | ₩33,844 | ₩33,844 | ₩33,777 | ₩33,844 | 0.00% | 1.1천 |
|---|
| 2026.06.02 | ₩33,777 | ₩33,844 | ₩33,777 | ₩33,844 | +0.20% | 1천 |
|---|
| 2026.06.01 | ₩33,777 | ₩33,844 | ₩33,777 | ₩33,810 | +0.10% | 1.2천 |
|---|
| 2026.05.29 | ₩33,810 | ₩33,844 | ₩33,810 | ₩33,844 | +0.10% | 4.2천 |
|---|
| 2026.05.28 | ₩33,737 | ₩33,797 | ₩33,737 | ₩33,797 | +0.18% | 2.2천 |
|---|
| 2026.05.27 | ₩33,737 | ₩33,737 | ₩33,737 | ₩33,737 | 0.00% | 279 |
|---|
| 2026.05.26 | ₩33,523 | ₩33,817 | ₩33,523 | ₩33,777 | +0.76% | 5.2천 |
|---|
| 2026.05.22 | ₩33,563 | ₩33,523 | ₩33,483 | ₩33,483 | -0.24% | 1.7천 |
|---|
| 2026.05.21 | ₩33,563 | ₩33,563 | ₩33,545 | ₩33,545 | -0.05% | 550 |
|---|
| 2026.05.20 | ₩33,523 | ₩33,657 | ₩33,510 | ₩33,657 | +0.40% | 2.9천 |
|---|
| 2026.05.19 | ₩33,726 | ₩33,777 | ₩33,531 | ₩33,531 | -0.58% | 2.4천 |
|---|
| 2026.05.18 | ₩33,523 | ₩33,777 | ₩33,523 | ₩33,750 | +0.68% | 4.3천 |
|---|
| 2026.05.15 | ₩33,645 | ₩33,645 | ₩33,645 | ₩33,645 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩33,470 | ₩33,677 | ₩33,470 | ₩33,645 | +0.52% | 1.2천 |
|---|
| 2026.05.13 | ₩33,550 | ₩33,563 | ₩33,455 | ₩33,455 | -0.28% | 897 |
|---|
| 2026.05.12 | ₩33,376 | ₩33,436 | ₩33,203 | ₩33,436 | +0.18% | 1.1만 |
|---|
| 2026.05.11 | ₩33,577 | ₩33,670 | ₩33,403 | ₩33,403 | -0.52% | 3.2천 |
|---|
| 2026.05.08 | ₩33,523 | ₩33,723 | ₩33,523 | ₩33,670 | +0.44% | 5.5천 |
|---|
| 2026.05.07 | ₩33,577 | ₩33,643 | ₩33,577 | ₩33,643 | +0.20% | 1.3천 |
|---|
| 2026.05.06 | ₩33,777 | ₩33,777 | ₩33,710 | ₩33,723 | -0.16% | 1.9천 |
|---|
| 2026.05.05 | ₩33,456 | ₩33,777 | ₩33,456 | ₩33,777 | +0.96% | 780 |
|---|
| 2026.05.04 | ₩33,737 | ₩33,737 | ₩33,476 | ₩33,536 | -0.59% | 2.1천 |
|---|
| 2026.05.01 | ₩33,737 | ₩33,750 | ₩33,390 | ₩33,596 | -0.42% | 698 |
|---|
| 2026.04.30 | ₩33,777 | ₩33,777 | ₩33,550 | ₩33,556 | -0.65% | 8.7천 |
|---|
| 2026.04.29 | ₩33,523 | ₩33,750 | ₩33,523 | ₩33,750 | +0.68% | 2.1천 |
|---|
| 2026.04.28 | ₩33,710 | ₩33,710 | ₩33,710 | ₩33,710 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,657 | ₩33,751 | ₩33,657 | ₩33,710 | +0.16% | 1천 |
|---|
| 2026.04.24 | ₩33,536 | ₩33,630 | ₩33,456 | ₩33,536 | 0.00% | 600 |
|---|
| 2026.04.23 | ₩33,643 | ₩33,643 | ₩33,643 | ₩33,643 | 0.00% | 1.1천 |
|---|
| 2026.04.22 | ₩33,470 | ₩33,630 | ₩33,470 | ₩33,630 | +0.48% | 1.7천 |
|---|
| 2026.04.21 | ₩33,376 | ₩33,750 | ₩33,376 | ₩33,643 | +0.80% | 5.7천 |
|---|
| 2026.04.20 | ₩33,430 | ₩33,510 | ₩33,309 | ₩33,510 | +0.24% | 1.3천 |
|---|
| 2026.04.17 | ₩33,243 | ₩33,296 | ₩33,156 | ₩33,269 | +0.08% | 5.8천 |
|---|
| 2026.04.16 | ₩33,309 | ₩33,309 | ₩33,124 | ₩33,269 | -0.12% | 8.4천 |
|---|
| 2026.04.15 | ₩33,470 | ₩33,483 | ₩33,309 | ₩33,349 | -0.36% | 5.3천 |
|---|
| 2026.04.14 | ₩33,857 | ₩33,970 | ₩33,777 | ₩33,970 | +0.33% | 4천 |
|---|
| 2026.04.13 | ₩33,910 | ₩33,910 | ₩33,750 | ₩33,777 | -0.39% | 8.4천 |
|---|
| 2026.04.10 | ₩33,910 | ₩33,910 | ₩33,750 | ₩33,750 | -0.47% | 1.6천 |
|---|
| 2026.04.09 | ₩33,750 | ₩33,844 | ₩33,697 | ₩33,750 | 0.00% | 1만 |
|---|
| 2026.04.08 | ₩33,657 | ₩33,750 | ₩33,657 | ₩33,750 | +0.28% | 0 |
|---|
| 2026.04.07 | ₩33,456 | ₩33,737 | ₩33,456 | ₩33,623 | +0.50% | 3.4천 |
|---|
| 2026.04.06 | ₩33,710 | ₩33,710 | ₩33,543 | ₩33,643 | -0.20% | 5.2천 |
|---|
| 2026.04.02 | ₩33,556 | ₩33,737 | ₩33,309 | ₩33,556 | 0.00% | 915 |
|---|
| 2026.04.01 | ₩33,309 | ₩33,490 | ₩33,243 | ₩33,490 | +0.54% | 2.5천 |
|---|
| 2026.03.31 | ₩33,376 | ₩33,666 | ₩33,216 | ₩33,216 | -0.48% | 9.1천 |
|---|
| 2026.03.30 | ₩33,350 | ₩33,350 | ₩32,709 | ₩33,243 | -0.32% | 3천 |
|---|
| 2026.03.27 | ₩33,209 | ₩33,483 | ₩33,209 | ₩33,430 | +0.66% | 3.4천 |
|---|
| 2026.03.26 | ₩33,416 | ₩33,416 | ₩33,223 | ₩33,229 | -0.56% | 3.7천 |
|---|
| 2026.03.25 | ₩33,243 | ₩33,577 | ₩32,869 | ₩33,243 | 0.00% | 7.4천 |
|---|
| 2026.03.24 | ₩33,376 | ₩33,510 | ₩32,842 | ₩33,510 | +0.40% | 4.7천 |
|---|
| 2026.03.23 | ₩33,540 | ₩33,577 | ₩33,296 | ₩33,296 | -0.73% | 4.3천 |
|---|
| 2026.03.20 | ₩33,430 | ₩33,430 | ₩33,243 | ₩33,256 | -0.52% | 1.7천 |
|---|
| 2026.03.19 | ₩33,519 | ₩33,576 | ₩33,510 | ₩33,576 | +0.17% | 690 |
|---|
| 2026.03.18 | ₩33,577 | ₩33,577 | ₩33,443 | ₩33,493 | -0.25% | 3천 |
|---|
| 2026.03.17 | ₩33,511 | ₩33,654 | ₩33,376 | ₩33,390 | -0.36% | 8.3천 |
|---|
| 2026.03.16 | ₩33,554 | ₩33,554 | ₩33,459 | ₩33,459 | -0.28% | 424 |
|---|
| 2026.03.13 | ₩33,550 | ₩33,550 | ₩33,376 | ₩33,523 | -0.08% | 2.2천 |
|---|
| 2026.03.12 | ₩33,523 | ₩33,904 | ₩33,376 | ₩33,538 | +0.04% | 4.5천 |
|---|
| 2026.03.11 | ₩33,626 | ₩33,677 | ₩33,056 | ₩33,376 | -0.74% | 2.2만 |
|---|
| 2026.03.10 | ₩33,577 | ₩33,960 | ₩33,577 | ₩33,796 | +0.65% | 31 |
|---|
| 2026.03.09 | ₩33,643 | ₩33,844 | ₩33,456 | ₩33,844 | +0.60% | 31 |
|---|
| 2026.03.06 | ₩33,470 | ₩34,017 | ₩33,470 | ₩33,510 | +0.12% | 31 |
|---|
| 2026.03.05 | ₩33,737 | ₩34,044 | ₩33,536 | ₩33,844 | +0.32% | 31 |
|---|
| 2026.03.04 | ₩33,790 | ₩34,211 | ₩33,723 | ₩33,870 | +0.24% | 31 |
|---|
| 2026.03.03 | ₩33,884 | ₩34,164 | ₩33,884 | ₩34,164 | +0.83% | 31 |
|---|
| 2026.03.02 | ₩33,777 | ₩34,151 | ₩33,777 | ₩34,089 | +0.92% | 31 |
|---|
| 2026.02.27 | ₩33,710 | ₩34,164 | ₩33,610 | ₩34,164 | +1.35% | 31 |
|---|
| 2026.02.26 | ₩33,470 | ₩33,683 | ₩33,470 | ₩33,683 | +0.64% | 1.8천 |
|---|
| 2026.02.25 | ₩33,470 | ₩33,657 | ₩33,470 | ₩33,577 | +0.32% | 31 |
|---|
| 2026.02.24 | ₩33,543 | ₩33,630 | ₩33,456 | ₩33,470 | -0.22% | 31 |
|---|
| 2026.02.23 | ₩33,483 | ₩33,650 | ₩33,483 | ₩33,536 | +0.16% | 31 |
|---|
| 2026.02.20 | ₩33,563 | ₩33,590 | ₩33,470 | ₩33,470 | -0.28% | 2.8천 |
|---|
| 2026.02.19 | ₩33,583 | ₩33,596 | ₩33,470 | ₩33,590 | +0.02% | 3.7천 |
|---|
| 2026.02.18 | ₩33,590 | ₩33,590 | ₩33,590 | ₩33,590 | 0.00% | 192 |
|---|
| 2026.02.17 | ₩33,577 | ₩33,577 | ₩33,510 | ₩33,577 | 0.00% | 362 |
|---|
| 2026.02.13 | ₩33,510 | ₩33,565 | ₩33,510 | ₩33,565 | +0.16% | 359 |
|---|
| 2026.02.12 | ₩33,510 | ₩33,597 | ₩33,456 | ₩33,597 | +0.26% | 2.9천 |
|---|
| 2026.02.11 | ₩33,456 | ₩33,577 | ₩33,456 | ₩33,510 | +0.16% | 5.8천 |
|---|
| 2026.02.10 | ₩33,496 | ₩33,569 | ₩33,496 | ₩33,511 | +0.04% | 2.2천 |
|---|
| 2026.02.09 | ₩33,563 | ₩33,563 | ₩33,443 | ₩33,510 | -0.16% | 3.3천 |
|---|
| 2026.02.06 | ₩33,603 | ₩33,603 | ₩33,447 | ₩33,583 | -0.06% | 4.8천 |
|---|
| 2026.02.05 | ₩33,456 | ₩33,646 | ₩33,456 | ₩33,510 | +0.16% | 1.7천 |
|---|
| 2026.02.04 | ₩33,536 | ₩33,636 | ₩33,483 | ₩33,523 | -0.04% | 1.3천 |
|---|
| 2026.02.03 | ₩33,710 | ₩33,710 | ₩33,430 | ₩33,456 | -0.75% | 5.1천 |
|---|
| 2026.02.02 | ₩33,710 | ₩33,710 | ₩33,670 | ₩33,670 | -0.12% | 1.3천 |
|---|
| 2026.01.30 | ₩33,563 | ₩33,683 | ₩33,523 | ₩33,657 | +0.28% | 6.1천 |
|---|
| 2026.01.29 | ₩33,577 | ₩33,630 | ₩33,570 | ₩33,570 | -0.02% | 3.6천 |
|---|
| 2026.01.28 | ₩33,470 | ₩33,583 | ₩33,470 | ₩33,577 | +0.32% | 720 |
|---|
| 2026.01.27 | ₩33,456 | ₩33,603 | ₩33,456 | ₩33,563 | +0.32% | 1.1천 |
|---|
| 2026.01.26 | ₩33,563 | ₩33,617 | ₩33,563 | ₩33,617 | +0.16% | 1.9천 |
|---|
| 2026.01.23 | ₩33,403 | ₩33,577 | ₩33,403 | ₩33,577 | +0.52% | 918 |
|---|
| 2026.01.22 | ₩33,563 | ₩33,630 | ₩33,563 | ₩33,563 | 0.00% | 3.9천 |
|---|
| 2026.01.21 | ₩33,617 | ₩33,617 | ₩33,416 | ₩33,416 | -0.60% | 751 |
|---|
| 2026.01.20 | ₩33,430 | ₩33,597 | ₩33,430 | ₩33,443 | +0.04% | 3.9천 |
|---|
| 2026.01.16 | ₩33,510 | ₩33,570 | ₩33,443 | ₩33,510 | 0.00% | 2.9천 |
|---|
| 2026.01.15 | ₩33,470 | ₩33,749 | ₩33,390 | ₩33,603 | +0.40% | 6.8천 |
|---|
| 2026.01.14 | ₩34,177 | ₩34,284 | ₩34,127 | ₩34,177 | 0.00% | 5천 |
|---|
| 2026.01.13 | ₩33,857 | ₩34,055 | ₩33,790 | ₩34,036 | +0.53% | 7.6천 |
|---|
| 2026.01.12 | ₩34,044 | ₩34,130 | ₩33,610 | ₩33,763 | -0.82% | 2.4만 |
|---|
| 2026.01.09 | ₩33,870 | ₩34,231 | ₩33,870 | ₩34,231 | +1.06% | 330 |
|---|
| 2026.01.08 | ₩34,244 | ₩34,277 | ₩33,790 | ₩34,044 | -0.58% | 6.1천 |
|---|
| 2026.01.07 | ₩34,124 | ₩34,124 | ₩34,117 | ₩34,117 | -0.02% | 1.1천 |
|---|
| 2026.01.06 | ₩33,763 | ₩34,311 | ₩33,763 | ₩34,311 | +1.62% | 6.1천 |
|---|
| 2026.01.05 | ₩33,683 | ₩33,921 | ₩33,683 | ₩33,921 | +0.70% | 847 |
|---|
| 2026.01.02 | ₩33,826 | ₩33,826 | ₩33,643 | ₩33,826 | 0.00% | 359 |
|---|
| 2025.12.31 | ₩33,697 | ₩33,697 | ₩33,474 | ₩33,603 | -0.28% | 1.7천 |
|---|
| 2025.12.30 | ₩33,763 | ₩33,803 | ₩33,590 | ₩33,697 | -0.20% | 886 |
|---|
| 2025.12.29 | ₩33,536 | ₩33,643 | ₩33,376 | ₩33,577 | +0.12% | 5.8천 |
|---|
| 2025.12.26 | ₩33,803 | ₩33,830 | ₩33,577 | ₩33,609 | -0.58% | 1.7천 |
|---|
| 2025.12.24 | ₩33,897 | ₩33,897 | ₩33,897 | ₩33,897 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,897 | ₩33,897 | ₩33,897 | ₩33,897 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩33,510 | ₩33,897 | ₩33,510 | ₩33,897 | +1.16% | 233 |
|---|
| 2025.12.19 | ₩33,510 | ₩33,536 | ₩33,510 | ₩33,536 | +0.08% | 225 |
|---|
| 2025.12.18 | ₩33,510 | ₩33,536 | ₩33,510 | ₩33,523 | +0.04% | 3.3천 |
|---|
| 2025.12.17 | ₩33,683 | ₩33,717 | ₩33,590 | ₩33,590 | -0.28% | 2.2천 |
|---|
| 2025.12.16 | ₩33,510 | ₩33,643 | ₩33,510 | ₩33,618 | +0.32% | 1.5천 |
|---|
| 2025.12.15 | ₩33,643 | ₩33,643 | ₩33,510 | ₩33,510 | -0.40% | 950 |
|---|
| 2025.12.12 | ₩33,487 | ₩33,643 | ₩33,456 | ₩33,643 | +0.47% | 2천 |
|---|
| 2025.12.11 | ₩33,510 | ₩33,577 | ₩33,443 | ₩33,574 | +0.19% | 8.4천 |
|---|
| 2025.12.10 | ₩33,510 | ₩33,643 | ₩33,510 | ₩33,583 | +0.22% | 2.2천 |
|---|
| 2025.12.09 | ₩33,510 | ₩33,630 | ₩33,510 | ₩33,630 | +0.36% | 2.2천 |
|---|
| 2025.12.08 | ₩33,443 | ₩33,500 | ₩33,443 | ₩33,500 | +0.17% | 551 |
|---|
| 2025.12.05 | ₩33,443 | ₩33,643 | ₩33,443 | ₩33,606 | +0.49% | 960 |
|---|
| 2025.12.04 | ₩33,643 | ₩33,643 | ₩33,643 | ₩33,643 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩33,643 | ₩33,643 | ₩33,643 | ₩33,643 | 0.00% | 139 |
|---|
| 2025.12.02 | ₩33,456 | ₩33,456 | ₩33,376 | ₩33,443 | -0.04% | 3천 |
|---|
| 2025.12.01 | ₩33,603 | ₩33,603 | ₩33,456 | ₩33,470 | -0.40% | 2.6천 |
|---|
| 2025.11.28 | ₩33,593 | ₩33,710 | ₩33,523 | ₩33,603 | +0.03% | 1.7천 |
|---|
| 2025.11.26 | ₩33,508 | ₩33,523 | ₩33,470 | ₩33,523 | +0.04% | 1.8천 |
|---|
| 2025.11.25 | ₩33,377 | ₩33,577 | ₩33,376 | ₩33,456 | +0.24% | 2.5천 |
|---|
| 2025.11.24 | ₩33,430 | ₩33,575 | ₩33,376 | ₩33,376 | -0.16% | 3.3천 |
|---|
| 2025.11.21 | ₩33,443 | ₩33,443 | ₩33,403 | ₩33,403 | -0.12% | 2.1천 |
|---|
| 2025.11.20 | ₩33,443 | ₩33,443 | ₩33,390 | ₩33,403 | -0.12% | 1.3천 |
|---|
| 2025.11.19 | ₩33,590 | ₩33,608 | ₩33,443 | ₩33,510 | -0.24% | 1.5천 |
|---|
| 2025.11.18 | ₩33,590 | ₩33,590 | ₩33,443 | ₩33,443 | -0.44% | 1.5천 |
|---|
| 2025.11.17 | ₩33,577 | ₩33,577 | ₩33,456 | ₩33,456 | -0.36% | 515 |
|---|
| 2025.11.14 | ₩33,443 | ₩33,443 | ₩33,376 | ₩33,390 | -0.16% | 1.1천 |
|---|
| 2025.11.13 | ₩33,443 | ₩33,897 | ₩33,443 | ₩33,496 | +0.16% | 3.5천 |
|---|
| 2025.11.12 | ₩33,763 | ₩33,763 | ₩33,443 | ₩33,443 | -0.95% | 2.4천 |
|---|
| 2025.11.11 | ₩33,643 | ₩33,717 | ₩33,470 | ₩33,577 | -0.20% | 2.1천 |
|---|
| 2025.11.10 | ₩33,376 | ₩33,777 | ₩33,376 | ₩33,643 | +0.80% | 3.1천 |
|---|
| 2025.11.07 | ₩33,683 | ₩33,765 | ₩33,136 | ₩33,443 | -0.71% | 1.1만 |
|---|
| 2025.11.06 | ₩33,924 | ₩34,017 | ₩33,924 | ₩34,017 | +0.28% | 1.6천 |
|---|
| 2025.11.05 | ₩33,936 | ₩33,937 | ₩33,936 | ₩33,937 | +0.00% | 1.1천 |
|---|
| 2025.11.04 | ₩33,777 | ₩34,069 | ₩33,710 | ₩33,710 | -0.20% | 3.2천 |
|---|
| 2025.11.03 | ₩33,723 | ₩34,272 | ₩33,723 | ₩34,271 | +1.62% | 2.2천 |
|---|
| 2025.10.31 | ₩33,803 | ₩34,147 | ₩33,670 | ₩33,670 | -0.39% | 2.3천 |
|---|
| 2025.10.30 | ₩34,086 | ₩34,311 | ₩33,697 | ₩33,808 | -0.82% | 2.3천 |
|---|
| 2025.10.29 | ₩33,876 | ₩34,092 | ₩33,777 | ₩33,977 | +0.30% | 7.3천 |
|---|
| 2025.10.28 | ₩33,777 | ₩34,311 | ₩33,697 | ₩33,777 | 0.00% | 4.7천 |
|---|
| 2025.10.27 | ₩33,688 | ₩33,688 | ₩33,670 | ₩33,670 | -0.05% | 346 |
|---|
| 2025.10.24 | ₩33,693 | ₩33,777 | ₩33,693 | ₩33,777 | +0.25% | 1.8천 |
|---|
| 2025.10.23 | ₩33,657 | ₩33,657 | ₩33,657 | ₩33,657 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩33,606 | ₩33,657 | ₩33,606 | ₩33,657 | +0.15% | 657 |
|---|
| 2025.10.21 | ₩33,786 | ₩33,786 | ₩33,786 | ₩33,786 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩33,657 | ₩33,817 | ₩33,603 | ₩33,786 | +0.38% | 2.8천 |
|---|
| 2025.10.17 | ₩33,657 | ₩34,297 | ₩33,657 | ₩33,817 | +0.48% | 7천 |
|---|
| 2025.10.16 | ₩33,528 | ₩34,030 | ₩33,528 | ₩33,790 | +0.78% | 2.3천 |
|---|
| 2025.10.15 | ₩33,950 | ₩34,257 | ₩33,390 | ₩33,654 | -0.87% | 3.7천 |
|---|
| 2025.10.14 | ₩34,155 | ₩34,311 | ₩34,155 | ₩34,311 | +0.46% | 1.4천 |
|---|
| 2025.10.13 | ₩34,094 | ₩34,297 | ₩34,094 | ₩34,116 | +0.07% | 3천 |
|---|
| 2025.10.10 | ₩33,964 | ₩34,311 | ₩33,964 | ₩34,124 | +0.47% | 6천 |
|---|
