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 | ₩34,528 | ₩34,715 | ₩34,394 | ₩34,557 | +0.08% | 8.4천 |
| 2026.10.08 | ₩34,701 | ₩34,701 | ₩34,314 | ₩34,514 | -0.54% | 2.2천 |
| 2026.10.07 | ₩34,514 | ₩34,514 | ₩34,421 | ₩34,501 | -0.04% | 1.9천 |
| 2026.10.06 | ₩34,461 | ₩34,701 | ₩34,314 | ₩34,635 | +0.50% | 3천 |
| 2026.10.05 | ₩34,715 | ₩34,715 | ₩34,488 | ₩34,621 | -0.27% | 2.6천 |
| 2026.10.02 | ₩33,780 | ₩34,621 | ₩33,780 | ₩34,621 | +2.49% | 1.5만 |
| 2026.10.01 | ₩33,780 | ₩33,780 | ₩33,780 | ₩33,780 | 0.00% | 0 |
| 2026.09.30 | ₩33,780 | ₩33,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,780 |
| 0.00% |
| 9.7천 |
| 2026.09.29 | ₩33,887 | ₩33,907 | ₩33,660 | ₩33,673 | -0.63% | 4.2천 |
|---|
| 2026.09.28 | ₩33,727 | ₩33,820 | ₩33,713 | ₩33,820 | +0.28% | 1.8천 |
|---|
| 2026.09.25 | ₩33,927 | ₩34,020 | ₩33,580 | ₩33,647 | -0.83% | 2.6천 |
|---|
| 2026.09.24 | ₩34,194 | ₩34,194 | ₩33,927 | ₩33,927 | -0.78% | 3.8천 |
|---|
| 2026.09.23 | ₩34,368 | ₩34,621 | ₩34,263 | ₩34,263 | -0.30% | 687 |
|---|
| 2026.09.22 | ₩34,207 | ₩34,641 | ₩34,207 | ₩34,641 | +1.27% | 491 |
|---|
| 2026.09.21 | ₩34,514 | ₩34,514 | ₩34,090 | ₩34,090 | -1.23% | 935 |
|---|
| 2026.09.18 | ₩34,394 | ₩34,454 | ₩34,394 | ₩34,454 | +0.17% | 486 |
|---|
| 2026.09.17 | ₩34,715 | ₩34,715 | ₩34,715 | ₩34,715 | 0.00% | 477 |
|---|
| 2026.09.16 | ₩34,554 | ₩34,554 | ₩34,554 | ₩34,554 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩34,554 | ₩34,554 | ₩34,554 | ₩34,554 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩34,581 | ₩34,581 | ₩34,554 | ₩34,554 | -0.08% | 997 |
|---|
| 2026.09.11 | ₩34,408 | ₩34,581 | ₩34,408 | ₩34,488 | +0.23% | 697 |
|---|
| 2026.09.10 | ₩34,368 | ₩34,368 | ₩34,368 | ₩34,368 | 0.00% | 232 |
|---|
| 2026.09.09 | ₩34,368 | ₩34,715 | ₩34,368 | ₩34,461 | +0.27% | 2.6천 |
|---|
| 2026.09.08 | ₩34,287 | ₩34,287 | ₩34,287 | ₩34,287 | 0.00% | 106 |
|---|
| 2026.09.04 | ₩34,207 | ₩34,314 | ₩34,207 | ₩34,314 | +0.31% | 532 |
|---|
| 2026.09.03 | ₩34,301 | ₩34,514 | ₩34,301 | ₩34,301 | 0.00% | 446 |
|---|
| 2026.09.02 | ₩34,715 | ₩34,715 | ₩34,182 | ₩34,216 | -1.44% | 2.1천 |
|---|
| 2026.09.01 | ₩34,474 | ₩34,715 | ₩34,474 | ₩34,715 | +0.70% | 1.3천 |
|---|
| 2026.08.31 | ₩34,688 | ₩34,688 | ₩34,688 | ₩34,688 | 0.00% | 433 |
|---|
| 2026.08.28 | ₩34,571 | ₩34,571 | ₩34,571 | ₩34,571 | 0.00% | 813 |
|---|
| 2026.08.27 | ₩34,781 | ₩34,781 | ₩34,434 | ₩34,434 | -1.00% | 1.3천 |
|---|
| 2026.08.26 | ₩34,902 | ₩34,902 | ₩34,461 | ₩34,900 | -0.00% | 935 |
|---|
| 2026.08.25 | ₩34,327 | ₩34,461 | ₩34,020 | ₩34,221 | -0.31% | 934 |
|---|
| 2026.08.24 | ₩34,621 | ₩34,621 | ₩34,621 | ₩34,621 | 0.00% | 156 |
|---|
| 2026.08.21 | ₩34,902 | ₩34,902 | ₩34,070 | ₩34,741 | -0.46% | 2.6천 |
|---|
| 2026.08.20 | ₩34,715 | ₩34,715 | ₩34,715 | ₩34,715 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩34,381 | ₩34,715 | ₩34,381 | ₩34,715 | +0.97% | 2.2천 |
|---|
| 2026.08.18 | ₩34,341 | ₩34,381 | ₩34,341 | ₩34,381 | +0.12% | 445 |
|---|
| 2026.08.17 | ₩34,848 | ₩34,848 | ₩34,514 | ₩34,848 | 0.00% | 4.3천 |
|---|
| 2026.08.14 | ₩34,688 | ₩34,915 | ₩34,688 | ₩34,915 | +0.65% | 3.5천 |
|---|
| 2026.08.13 | ₩34,741 | ₩34,741 | ₩34,214 | ₩34,562 | -0.52% | 3.5천 |
|---|
| 2026.08.12 | ₩34,354 | ₩35,396 | ₩34,354 | ₩34,815 | +1.34% | 1.2만 |
|---|
| 2026.08.11 | ₩34,194 | ₩34,247 | ₩34,114 | ₩34,247 | +0.16% | 7.7천 |
|---|
| 2026.08.10 | ₩33,994 | ₩34,247 | ₩33,994 | ₩34,247 | +0.75% | 906 |
|---|
| 2026.08.07 | ₩34,047 | ₩34,234 | ₩34,047 | ₩34,134 | +0.25% | 1.2천 |
|---|
| 2026.08.06 | ₩34,234 | ₩34,234 | ₩34,047 | ₩34,047 | -0.55% | 1.6천 |
|---|
| 2026.08.05 | ₩34,087 | ₩34,201 | ₩34,087 | ₩34,201 | +0.33% | 555 |
|---|
| 2026.08.04 | ₩34,221 | ₩34,247 | ₩34,154 | ₩34,247 | +0.08% | 3.2천 |
|---|
| 2026.08.03 | ₩34,087 | ₩34,368 | ₩34,087 | ₩34,167 | +0.24% | 1.5천 |
|---|
| 2026.07.31 | ₩33,994 | ₩33,994 | ₩33,994 | ₩33,994 | 0.00% | 430 |
|---|
| 2026.07.30 | ₩33,927 | ₩33,927 | ₩33,927 | ₩33,927 | 0.00% | 228 |
|---|
| 2026.07.29 | ₩33,927 | ₩34,007 | ₩33,927 | ₩34,007 | +0.24% | 431 |
|---|
| 2026.07.28 | ₩34,047 | ₩34,047 | ₩33,967 | ₩34,020 | -0.08% | 873 |
|---|
| 2026.07.27 | ₩33,980 | ₩33,980 | ₩33,980 | ₩33,980 | 0.00% | 198 |
|---|
| 2026.07.24 | ₩34,010 | ₩34,167 | ₩33,807 | ₩34,047 | +0.11% | 1.8천 |
|---|
| 2026.07.23 | ₩33,980 | ₩33,994 | ₩33,793 | ₩33,793 | -0.55% | 715 |
|---|
| 2026.07.22 | ₩34,060 | ₩34,060 | ₩34,060 | ₩34,060 | 0.00% | 710 |
|---|
| 2026.07.21 | ₩33,994 | ₩34,207 | ₩33,887 | ₩33,954 | -0.12% | 2.8천 |
|---|
| 2026.07.20 | ₩33,874 | ₩34,354 | ₩33,874 | ₩33,914 | +0.12% | 3.4천 |
|---|
| 2026.07.17 | ₩34,087 | ₩34,341 | ₩34,060 | ₩34,060 | -0.08% | 5.7천 |
|---|
| 2026.07.16 | ₩33,793 | ₩34,381 | ₩33,780 | ₩34,080 | +0.85% | 1.6천 |
|---|
| 2026.07.15 | ₩33,793 | ₩34,301 | ₩33,580 | ₩33,770 | -0.07% | 7천 |
|---|
| 2026.07.14 | ₩34,100 | ₩34,100 | ₩34,100 | ₩34,100 | 0.00% | 337 |
|---|
| 2026.07.13 | ₩34,020 | ₩34,221 | ₩34,020 | ₩34,221 | +0.59% | 390 |
|---|
| 2026.07.10 | ₩34,141 | ₩34,368 | ₩34,141 | ₩34,368 | +0.66% | 2.2천 |
|---|
| 2026.07.09 | ₩34,261 | ₩34,581 | ₩34,261 | ₩34,382 | +0.35% | 2.1천 |
|---|
| 2026.07.08 | ₩34,087 | ₩34,568 | ₩34,087 | ₩34,568 | +1.41% | 547 |
|---|
| 2026.07.07 | ₩33,914 | ₩34,554 | ₩33,914 | ₩34,368 | +1.34% | 5.1천 |
|---|
| 2026.07.06 | ₩33,833 | ₩34,581 | ₩33,753 | ₩34,348 | +1.52% | 8천 |
|---|
| 2026.07.02 | ₩33,647 | ₩33,847 | ₩33,647 | ₩33,847 | +0.59% | 1.4천 |
|---|
| 2026.07.01 | ₩33,500 | ₩33,847 | ₩33,500 | ₩33,647 | +0.44% | 1.1천 |
|---|
| 2026.06.30 | ₩33,633 | ₩33,713 | ₩33,446 | ₩33,713 | +0.24% | 4천 |
|---|
| 2026.06.29 | ₩33,593 | ₩33,713 | ₩33,593 | ₩33,713 | +0.36% | 342 |
|---|
| 2026.06.26 | ₩33,660 | ₩33,660 | ₩33,647 | ₩33,647 | -0.04% | 2.5천 |
|---|
| 2026.06.25 | ₩33,687 | ₩33,687 | ₩33,687 | ₩33,687 | 0.00% | 135 |
|---|
| 2026.06.24 | ₩33,713 | ₩33,847 | ₩33,713 | ₩33,847 | +0.40% | 7.6천 |
|---|
| 2026.06.23 | ₩33,647 | ₩33,647 | ₩33,647 | ₩33,647 | 0.00% | 219 |
|---|
| 2026.06.22 | ₩33,756 | ₩33,756 | ₩33,707 | ₩33,707 | -0.15% | 704 |
|---|
| 2026.06.18 | ₩33,500 | ₩33,660 | ₩33,500 | ₩33,647 | +0.44% | 3.7천 |
|---|
| 2026.06.17 | ₩33,420 | ₩33,580 | ₩33,420 | ₩33,580 | +0.48% | 2.3천 |
|---|
| 2026.06.16 | ₩33,460 | ₩33,833 | ₩33,386 | ₩33,540 | +0.24% | 6.4천 |
|---|
| 2026.06.15 | ₩33,566 | ₩33,713 | ₩33,380 | ₩33,500 | -0.20% | 1.2만 |
|---|
| 2026.06.12 | ₩33,406 | ₩33,460 | ₩33,406 | ₩33,460 | +0.16% | 842 |
|---|
| 2026.06.11 | ₩33,606 | ₩33,606 | ₩33,546 | ₩33,546 | -0.18% | 722 |
|---|
| 2026.06.10 | ₩33,773 | ₩33,773 | ₩33,713 | ₩33,713 | -0.18% | 2.4천 |
|---|
| 2026.06.09 | ₩33,566 | ₩33,647 | ₩33,566 | ₩33,647 | +0.24% | 567 |
|---|
| 2026.06.08 | ₩33,553 | ₩33,647 | ₩33,553 | ₩33,647 | +0.28% | 1.4천 |
|---|
| 2026.06.05 | ₩33,760 | ₩33,760 | ₩33,760 | ₩33,760 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,780 | ₩33,847 | ₩33,760 | ₩33,760 | -0.06% | 1.2천 |
|---|
| 2026.06.03 | ₩33,847 | ₩33,847 | ₩33,780 | ₩33,847 | 0.00% | 1.1천 |
|---|
| 2026.06.02 | ₩33,780 | ₩33,847 | ₩33,780 | ₩33,847 | +0.20% | 1천 |
|---|
| 2026.06.01 | ₩33,780 | ₩33,847 | ₩33,780 | ₩33,813 | +0.10% | 1.2천 |
|---|
| 2026.05.29 | ₩33,813 | ₩33,847 | ₩33,813 | ₩33,847 | +0.10% | 4.2천 |
|---|
| 2026.05.28 | ₩33,740 | ₩33,800 | ₩33,740 | ₩33,800 | +0.18% | 2.2천 |
|---|
| 2026.05.27 | ₩33,740 | ₩33,740 | ₩33,740 | ₩33,740 | 0.00% | 279 |
|---|
| 2026.05.26 | ₩33,526 | ₩33,820 | ₩33,526 | ₩33,780 | +0.76% | 5.2천 |
|---|
| 2026.05.22 | ₩33,566 | ₩33,526 | ₩33,486 | ₩33,486 | -0.24% | 1.7천 |
|---|
| 2026.05.21 | ₩33,566 | ₩33,566 | ₩33,548 | ₩33,548 | -0.05% | 550 |
|---|
| 2026.05.20 | ₩33,526 | ₩33,660 | ₩33,513 | ₩33,660 | +0.40% | 2.9천 |
|---|
| 2026.05.19 | ₩33,730 | ₩33,780 | ₩33,535 | ₩33,535 | -0.58% | 2.4천 |
|---|
| 2026.05.18 | ₩33,526 | ₩33,780 | ₩33,526 | ₩33,753 | +0.68% | 4.3천 |
|---|
| 2026.05.15 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩33,473 | ₩33,680 | ₩33,473 | ₩33,648 | +0.52% | 1.2천 |
|---|
| 2026.05.13 | ₩33,553 | ₩33,566 | ₩33,459 | ₩33,459 | -0.28% | 897 |
|---|
| 2026.05.12 | ₩33,380 | ₩33,440 | ₩33,206 | ₩33,440 | +0.18% | 1.1만 |
|---|
| 2026.05.11 | ₩33,580 | ₩33,673 | ₩33,406 | ₩33,406 | -0.52% | 3.2천 |
|---|
| 2026.05.08 | ₩33,526 | ₩33,727 | ₩33,526 | ₩33,673 | +0.44% | 5.5천 |
|---|
| 2026.05.07 | ₩33,580 | ₩33,647 | ₩33,580 | ₩33,647 | +0.20% | 1.3천 |
|---|
| 2026.05.06 | ₩33,780 | ₩33,780 | ₩33,713 | ₩33,727 | -0.16% | 1.9천 |
|---|
| 2026.05.05 | ₩33,460 | ₩33,780 | ₩33,460 | ₩33,780 | +0.96% | 780 |
|---|
| 2026.05.04 | ₩33,740 | ₩33,740 | ₩33,480 | ₩33,540 | -0.59% | 2.1천 |
|---|
| 2026.05.01 | ₩33,740 | ₩33,753 | ₩33,393 | ₩33,600 | -0.42% | 698 |
|---|
| 2026.04.30 | ₩33,780 | ₩33,780 | ₩33,553 | ₩33,560 | -0.65% | 8.7천 |
|---|
| 2026.04.29 | ₩33,526 | ₩33,753 | ₩33,526 | ₩33,753 | +0.68% | 2.1천 |
|---|
| 2026.04.28 | ₩33,713 | ₩33,713 | ₩33,713 | ₩33,713 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,660 | ₩33,754 | ₩33,660 | ₩33,713 | +0.16% | 1천 |
|---|
| 2026.04.24 | ₩33,540 | ₩33,633 | ₩33,460 | ₩33,540 | 0.00% | 600 |
|---|
| 2026.04.23 | ₩33,647 | ₩33,647 | ₩33,647 | ₩33,647 | 0.00% | 1.1천 |
|---|
| 2026.04.22 | ₩33,473 | ₩33,633 | ₩33,473 | ₩33,633 | +0.48% | 1.7천 |
|---|
| 2026.04.21 | ₩33,380 | ₩33,753 | ₩33,380 | ₩33,647 | +0.80% | 5.7천 |
|---|
| 2026.04.20 | ₩33,433 | ₩33,513 | ₩33,313 | ₩33,513 | +0.24% | 1.3천 |
|---|
| 2026.04.17 | ₩33,246 | ₩33,299 | ₩33,159 | ₩33,273 | +0.08% | 5.8천 |
|---|
| 2026.04.16 | ₩33,313 | ₩33,313 | ₩33,127 | ₩33,273 | -0.12% | 8.4천 |
|---|
| 2026.04.15 | ₩33,473 | ₩33,486 | ₩33,313 | ₩33,353 | -0.36% | 5.3천 |
|---|
| 2026.04.14 | ₩33,860 | ₩33,974 | ₩33,780 | ₩33,974 | +0.33% | 4천 |
|---|
| 2026.04.13 | ₩33,914 | ₩33,914 | ₩33,753 | ₩33,780 | -0.39% | 8.4천 |
|---|
| 2026.04.10 | ₩33,914 | ₩33,914 | ₩33,753 | ₩33,753 | -0.47% | 1.6천 |
|---|
| 2026.04.09 | ₩33,753 | ₩33,847 | ₩33,700 | ₩33,753 | 0.00% | 1만 |
|---|
| 2026.04.08 | ₩33,660 | ₩33,753 | ₩33,660 | ₩33,753 | +0.28% | 0 |
|---|
| 2026.04.07 | ₩33,460 | ₩33,740 | ₩33,460 | ₩33,627 | +0.50% | 3.4천 |
|---|
| 2026.04.06 | ₩33,713 | ₩33,713 | ₩33,546 | ₩33,647 | -0.20% | 5.2천 |
|---|
| 2026.04.02 | ₩33,560 | ₩33,740 | ₩33,313 | ₩33,560 | 0.00% | 915 |
|---|
| 2026.04.01 | ₩33,313 | ₩33,493 | ₩33,246 | ₩33,493 | +0.54% | 2.5천 |
|---|
| 2026.03.31 | ₩33,380 | ₩33,669 | ₩33,219 | ₩33,219 | -0.48% | 9.1천 |
|---|
| 2026.03.30 | ₩33,353 | ₩33,353 | ₩32,712 | ₩33,246 | -0.32% | 3천 |
|---|
| 2026.03.27 | ₩33,213 | ₩33,487 | ₩33,213 | ₩33,433 | +0.66% | 3.4천 |
|---|
| 2026.03.26 | ₩33,420 | ₩33,420 | ₩33,226 | ₩33,233 | -0.56% | 3.7천 |
|---|
| 2026.03.25 | ₩33,246 | ₩33,580 | ₩32,872 | ₩33,246 | 0.00% | 7.4천 |
|---|
| 2026.03.24 | ₩33,380 | ₩33,513 | ₩32,845 | ₩33,513 | +0.40% | 4.7천 |
|---|
| 2026.03.23 | ₩33,543 | ₩33,580 | ₩33,299 | ₩33,299 | -0.73% | 4.3천 |
|---|
| 2026.03.20 | ₩33,433 | ₩33,433 | ₩33,246 | ₩33,259 | -0.52% | 1.7천 |
|---|
| 2026.03.19 | ₩33,522 | ₩33,580 | ₩33,513 | ₩33,580 | +0.17% | 690 |
|---|
| 2026.03.18 | ₩33,580 | ₩33,580 | ₩33,446 | ₩33,496 | -0.25% | 3천 |
|---|
| 2026.03.17 | ₩33,515 | ₩33,657 | ₩33,380 | ₩33,393 | -0.36% | 8.3천 |
|---|
| 2026.03.16 | ₩33,557 | ₩33,557 | ₩33,462 | ₩33,462 | -0.28% | 424 |
|---|
| 2026.03.13 | ₩33,553 | ₩33,553 | ₩33,380 | ₩33,526 | -0.08% | 2.2천 |
|---|
| 2026.03.12 | ₩33,526 | ₩33,907 | ₩33,380 | ₩33,541 | +0.04% | 4.5천 |
|---|
| 2026.03.11 | ₩33,629 | ₩33,680 | ₩33,059 | ₩33,380 | -0.74% | 2.2만 |
|---|
| 2026.03.10 | ₩33,580 | ₩33,963 | ₩33,580 | ₩33,799 | +0.65% | 31 |
|---|
| 2026.03.09 | ₩33,647 | ₩33,847 | ₩33,460 | ₩33,847 | +0.60% | 31 |
|---|
| 2026.03.06 | ₩33,473 | ₩34,020 | ₩33,473 | ₩33,513 | +0.12% | 31 |
|---|
| 2026.03.05 | ₩33,740 | ₩34,047 | ₩33,540 | ₩33,847 | +0.32% | 31 |
|---|
| 2026.03.04 | ₩33,793 | ₩34,214 | ₩33,727 | ₩33,874 | +0.24% | 31 |
|---|
| 2026.03.03 | ₩33,887 | ₩34,167 | ₩33,887 | ₩34,167 | +0.83% | 31 |
|---|
| 2026.03.02 | ₩33,780 | ₩34,154 | ₩33,780 | ₩34,092 | +0.92% | 31 |
|---|
| 2026.02.27 | ₩33,713 | ₩34,167 | ₩33,613 | ₩34,167 | +1.35% | 31 |
|---|
| 2026.02.26 | ₩33,473 | ₩33,687 | ₩33,473 | ₩33,687 | +0.64% | 1.8천 |
|---|
| 2026.02.25 | ₩33,473 | ₩33,660 | ₩33,473 | ₩33,580 | +0.32% | 31 |
|---|
| 2026.02.24 | ₩33,546 | ₩33,633 | ₩33,460 | ₩33,473 | -0.22% | 31 |
|---|
| 2026.02.23 | ₩33,486 | ₩33,653 | ₩33,486 | ₩33,540 | +0.16% | 31 |
|---|
| 2026.02.20 | ₩33,566 | ₩33,593 | ₩33,473 | ₩33,473 | -0.28% | 2.8천 |
|---|
| 2026.02.19 | ₩33,586 | ₩33,599 | ₩33,473 | ₩33,593 | +0.02% | 3.7천 |
|---|
| 2026.02.18 | ₩33,593 | ₩33,593 | ₩33,593 | ₩33,593 | 0.00% | 192 |
|---|
| 2026.02.17 | ₩33,580 | ₩33,580 | ₩33,513 | ₩33,580 | 0.00% | 362 |
|---|
| 2026.02.13 | ₩33,513 | ₩33,568 | ₩33,513 | ₩33,568 | +0.16% | 359 |
|---|
| 2026.02.12 | ₩33,513 | ₩33,600 | ₩33,460 | ₩33,600 | +0.26% | 2.9천 |
|---|
| 2026.02.11 | ₩33,460 | ₩33,580 | ₩33,460 | ₩33,513 | +0.16% | 5.8천 |
|---|
| 2026.02.10 | ₩33,500 | ₩33,572 | ₩33,500 | ₩33,514 | +0.04% | 2.2천 |
|---|
| 2026.02.09 | ₩33,566 | ₩33,566 | ₩33,446 | ₩33,513 | -0.16% | 3.3천 |
|---|
| 2026.02.06 | ₩33,606 | ₩33,606 | ₩33,450 | ₩33,586 | -0.06% | 4.8천 |
|---|
| 2026.02.05 | ₩33,460 | ₩33,650 | ₩33,460 | ₩33,513 | +0.16% | 1.7천 |
|---|
| 2026.02.04 | ₩33,540 | ₩33,639 | ₩33,486 | ₩33,526 | -0.04% | 1.3천 |
|---|
| 2026.02.03 | ₩33,713 | ₩33,713 | ₩33,433 | ₩33,460 | -0.75% | 5.1천 |
|---|
| 2026.02.02 | ₩33,713 | ₩33,713 | ₩33,673 | ₩33,673 | -0.12% | 1.3천 |
|---|
| 2026.01.30 | ₩33,566 | ₩33,687 | ₩33,526 | ₩33,660 | +0.28% | 6.1천 |
|---|
| 2026.01.29 | ₩33,580 | ₩33,633 | ₩33,573 | ₩33,573 | -0.02% | 3.6천 |
|---|
| 2026.01.28 | ₩33,473 | ₩33,586 | ₩33,473 | ₩33,580 | +0.32% | 720 |
|---|
| 2026.01.27 | ₩33,460 | ₩33,606 | ₩33,460 | ₩33,566 | +0.32% | 1.1천 |
|---|
| 2026.01.26 | ₩33,566 | ₩33,620 | ₩33,566 | ₩33,620 | +0.16% | 1.9천 |
|---|
| 2026.01.23 | ₩33,406 | ₩33,580 | ₩33,406 | ₩33,580 | +0.52% | 918 |
|---|
| 2026.01.22 | ₩33,566 | ₩33,633 | ₩33,566 | ₩33,566 | 0.00% | 3.9천 |
|---|
| 2026.01.21 | ₩33,620 | ₩33,620 | ₩33,420 | ₩33,420 | -0.60% | 751 |
|---|
| 2026.01.20 | ₩33,434 | ₩33,600 | ₩33,434 | ₩33,446 | +0.04% | 3.9천 |
|---|
| 2026.01.16 | ₩33,513 | ₩33,573 | ₩33,446 | ₩33,513 | 0.00% | 2.9천 |
|---|
| 2026.01.15 | ₩33,473 | ₩33,752 | ₩33,393 | ₩33,607 | +0.40% | 6.8천 |
|---|
| 2026.01.14 | ₩34,181 | ₩34,287 | ₩34,130 | ₩34,181 | 0.00% | 5천 |
|---|
| 2026.01.13 | ₩33,860 | ₩34,059 | ₩33,793 | ₩34,039 | +0.53% | 7.6천 |
|---|
| 2026.01.12 | ₩34,047 | ₩34,133 | ₩33,613 | ₩33,767 | -0.82% | 2.4만 |
|---|
| 2026.01.09 | ₩33,874 | ₩34,234 | ₩33,874 | ₩34,234 | +1.06% | 330 |
|---|
| 2026.01.08 | ₩34,247 | ₩34,281 | ₩33,793 | ₩34,047 | -0.58% | 6.1천 |
|---|
| 2026.01.07 | ₩34,127 | ₩34,127 | ₩34,121 | ₩34,121 | -0.02% | 1.1천 |
|---|
| 2026.01.06 | ₩33,767 | ₩34,314 | ₩33,767 | ₩34,314 | +1.62% | 6.1천 |
|---|
| 2026.01.05 | ₩33,687 | ₩33,924 | ₩33,687 | ₩33,924 | +0.70% | 847 |
|---|
| 2026.01.02 | ₩33,829 | ₩33,829 | ₩33,647 | ₩33,829 | 0.00% | 359 |
|---|
| 2025.12.31 | ₩33,700 | ₩33,700 | ₩33,477 | ₩33,606 | -0.28% | 1.7천 |
|---|
| 2025.12.30 | ₩33,767 | ₩33,807 | ₩33,593 | ₩33,700 | -0.20% | 886 |
|---|
| 2025.12.29 | ₩33,540 | ₩33,647 | ₩33,380 | ₩33,580 | +0.12% | 5.8천 |
|---|
| 2025.12.26 | ₩33,807 | ₩33,833 | ₩33,580 | ₩33,612 | -0.58% | 1.7천 |
|---|
| 2025.12.24 | ₩33,900 | ₩33,900 | ₩33,900 | ₩33,900 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,900 | ₩33,900 | ₩33,900 | ₩33,900 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩33,513 | ₩33,900 | ₩33,513 | ₩33,900 | +1.16% | 233 |
|---|
| 2025.12.19 | ₩33,513 | ₩33,540 | ₩33,513 | ₩33,540 | +0.08% | 225 |
|---|
| 2025.12.18 | ₩33,513 | ₩33,540 | ₩33,513 | ₩33,526 | +0.04% | 3.3천 |
|---|
| 2025.12.17 | ₩33,687 | ₩33,720 | ₩33,593 | ₩33,593 | -0.28% | 2.2천 |
|---|
| 2025.12.16 | ₩33,513 | ₩33,647 | ₩33,513 | ₩33,622 | +0.32% | 1.5천 |
|---|
| 2025.12.15 | ₩33,647 | ₩33,647 | ₩33,513 | ₩33,513 | -0.40% | 950 |
|---|
| 2025.12.12 | ₩33,490 | ₩33,647 | ₩33,460 | ₩33,647 | +0.47% | 2천 |
|---|
| 2025.12.11 | ₩33,513 | ₩33,580 | ₩33,446 | ₩33,577 | +0.19% | 8.4천 |
|---|
| 2025.12.10 | ₩33,513 | ₩33,647 | ₩33,513 | ₩33,586 | +0.22% | 2.2천 |
|---|
| 2025.12.09 | ₩33,513 | ₩33,633 | ₩33,513 | ₩33,633 | +0.36% | 2.2천 |
|---|
| 2025.12.08 | ₩33,446 | ₩33,503 | ₩33,446 | ₩33,503 | +0.17% | 551 |
|---|
| 2025.12.05 | ₩33,446 | ₩33,647 | ₩33,446 | ₩33,609 | +0.49% | 960 |
|---|
| 2025.12.04 | ₩33,647 | ₩33,647 | ₩33,647 | ₩33,647 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩33,647 | ₩33,647 | ₩33,647 | ₩33,647 | 0.00% | 139 |
|---|
| 2025.12.02 | ₩33,460 | ₩33,460 | ₩33,380 | ₩33,446 | -0.04% | 3천 |
|---|
| 2025.12.01 | ₩33,606 | ₩33,606 | ₩33,460 | ₩33,473 | -0.40% | 2.6천 |
|---|
| 2025.11.28 | ₩33,596 | ₩33,713 | ₩33,526 | ₩33,606 | +0.03% | 1.7천 |
|---|
| 2025.11.26 | ₩33,511 | ₩33,526 | ₩33,473 | ₩33,526 | +0.04% | 1.8천 |
|---|
| 2025.11.25 | ₩33,381 | ₩33,580 | ₩33,380 | ₩33,460 | +0.24% | 2.5천 |
|---|
| 2025.11.24 | ₩33,433 | ₩33,578 | ₩33,380 | ₩33,380 | -0.16% | 3.3천 |
|---|
| 2025.11.21 | ₩33,446 | ₩33,446 | ₩33,406 | ₩33,406 | -0.12% | 2.1천 |
|---|
| 2025.11.20 | ₩33,446 | ₩33,446 | ₩33,393 | ₩33,406 | -0.12% | 1.3천 |
|---|
| 2025.11.19 | ₩33,593 | ₩33,611 | ₩33,446 | ₩33,513 | -0.24% | 1.5천 |
|---|
| 2025.11.18 | ₩33,593 | ₩33,593 | ₩33,446 | ₩33,446 | -0.44% | 1.5천 |
|---|
| 2025.11.17 | ₩33,580 | ₩33,580 | ₩33,460 | ₩33,460 | -0.36% | 515 |
|---|
| 2025.11.14 | ₩33,446 | ₩33,446 | ₩33,380 | ₩33,393 | -0.16% | 1.1천 |
|---|
| 2025.11.13 | ₩33,446 | ₩33,900 | ₩33,446 | ₩33,500 | +0.16% | 3.5천 |
|---|
| 2025.11.12 | ₩33,767 | ₩33,767 | ₩33,446 | ₩33,446 | -0.95% | 2.4천 |
|---|
| 2025.11.11 | ₩33,647 | ₩33,720 | ₩33,473 | ₩33,580 | -0.20% | 2.1천 |
|---|
| 2025.11.10 | ₩33,380 | ₩33,780 | ₩33,380 | ₩33,647 | +0.80% | 3.1천 |
|---|
| 2025.11.07 | ₩33,687 | ₩33,768 | ₩33,139 | ₩33,446 | -0.71% | 1.1만 |
|---|
| 2025.11.06 | ₩33,927 | ₩34,020 | ₩33,927 | ₩34,020 | +0.28% | 1.6천 |
|---|
| 2025.11.05 | ₩33,939 | ₩33,940 | ₩33,939 | ₩33,940 | +0.00% | 1.1천 |
|---|
| 2025.11.04 | ₩33,780 | ₩34,072 | ₩33,713 | ₩33,713 | -0.20% | 3.2천 |
|---|
| 2025.11.03 | ₩33,727 | ₩34,275 | ₩33,727 | ₩34,274 | +1.62% | 2.2천 |
|---|
| 2025.10.31 | ₩33,807 | ₩34,151 | ₩33,673 | ₩33,673 | -0.39% | 2.3천 |
|---|
| 2025.10.30 | ₩34,090 | ₩34,314 | ₩33,700 | ₩33,811 | -0.82% | 2.3천 |
|---|
| 2025.10.29 | ₩33,880 | ₩34,095 | ₩33,780 | ₩33,980 | +0.30% | 7.3천 |
|---|
| 2025.10.28 | ₩33,780 | ₩34,314 | ₩33,700 | ₩33,780 | 0.00% | 4.7천 |
|---|
| 2025.10.27 | ₩33,691 | ₩33,691 | ₩33,673 | ₩33,673 | -0.05% | 346 |
|---|
| 2025.10.24 | ₩33,696 | ₩33,780 | ₩33,696 | ₩33,780 | +0.25% | 1.8천 |
|---|
| 2025.10.23 | ₩33,660 | ₩33,660 | ₩33,660 | ₩33,660 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩33,609 | ₩33,660 | ₩33,609 | ₩33,660 | +0.15% | 657 |
|---|
| 2025.10.21 | ₩33,789 | ₩33,789 | ₩33,789 | ₩33,789 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩33,660 | ₩33,820 | ₩33,606 | ₩33,789 | +0.38% | 2.8천 |
|---|
| 2025.10.17 | ₩33,660 | ₩34,301 | ₩33,660 | ₩33,820 | +0.48% | 7천 |
|---|
| 2025.10.16 | ₩33,531 | ₩34,034 | ₩33,531 | ₩33,793 | +0.78% | 2.3천 |
|---|
| 2025.10.15 | ₩33,954 | ₩34,261 | ₩33,393 | ₩33,657 | -0.87% | 3.7천 |
|---|
| 2025.10.14 | ₩34,158 | ₩34,314 | ₩34,158 | ₩34,314 | +0.46% | 1.4천 |
|---|
| 2025.10.13 | ₩34,097 | ₩34,301 | ₩34,097 | ₩34,120 | +0.07% | 3천 |
|---|
| 2025.10.10 | ₩33,967 | ₩34,314 | ₩33,967 | ₩34,127 | +0.47% | 6천 |
|---|
