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 | ₩34,556 | ₩34,743 | ₩34,423 | ₩34,585 | +0.08% | 8.4천 |
| 2026.10.08 | ₩34,730 | ₩34,730 | ₩34,342 | ₩34,543 | -0.54% | 2.2천 |
| 2026.10.07 | ₩34,543 | ₩34,543 | ₩34,449 | ₩34,529 | -0.04% | 1.9천 |
| 2026.10.06 | ₩34,489 | ₩34,730 | ₩34,342 | ₩34,663 | +0.50% | 3천 |
| 2026.10.05 | ₩34,743 | ₩34,743 | ₩34,516 | ₩34,650 | -0.27% | 2.6천 |
| 2026.10.02 | ₩33,808 | ₩34,650 | ₩33,808 | ₩34,650 | +2.49% | 1.5만 |
| 2026.10.01 | ₩33,808 | ₩33,808 | ₩33,808 | ₩33,808 | 0.00% | 0 |
| 2026.09.30 | ₩33,808 | ₩33,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,808 |
| 0.00% |
| 9.7천 |
| 2026.09.29 | ₩33,915 | ₩33,935 | ₩33,688 | ₩33,701 | -0.63% | 4.2천 |
|---|
| 2026.09.28 | ₩33,754 | ₩33,848 | ₩33,741 | ₩33,848 | +0.28% | 1.8천 |
|---|
| 2026.09.25 | ₩33,955 | ₩34,048 | ₩33,607 | ₩33,674 | -0.83% | 2.6천 |
|---|
| 2026.09.24 | ₩34,222 | ₩34,222 | ₩33,955 | ₩33,955 | -0.78% | 3.8천 |
|---|
| 2026.09.23 | ₩34,396 | ₩34,650 | ₩34,291 | ₩34,291 | -0.30% | 687 |
|---|
| 2026.09.22 | ₩34,235 | ₩34,670 | ₩34,235 | ₩34,670 | +1.27% | 491 |
|---|
| 2026.09.21 | ₩34,543 | ₩34,543 | ₩34,118 | ₩34,118 | -1.23% | 935 |
|---|
| 2026.09.18 | ₩34,423 | ₩34,483 | ₩34,423 | ₩34,483 | +0.17% | 486 |
|---|
| 2026.09.17 | ₩34,743 | ₩34,743 | ₩34,743 | ₩34,743 | 0.00% | 477 |
|---|
| 2026.09.16 | ₩34,583 | ₩34,583 | ₩34,583 | ₩34,583 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩34,583 | ₩34,583 | ₩34,583 | ₩34,583 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩34,610 | ₩34,610 | ₩34,583 | ₩34,583 | -0.08% | 997 |
|---|
| 2026.09.11 | ₩34,436 | ₩34,610 | ₩34,436 | ₩34,516 | +0.23% | 697 |
|---|
| 2026.09.10 | ₩34,396 | ₩34,396 | ₩34,396 | ₩34,396 | 0.00% | 232 |
|---|
| 2026.09.09 | ₩34,396 | ₩34,743 | ₩34,396 | ₩34,490 | +0.27% | 2.6천 |
|---|
| 2026.09.08 | ₩34,316 | ₩34,316 | ₩34,316 | ₩34,316 | 0.00% | 106 |
|---|
| 2026.09.04 | ₩34,235 | ₩34,342 | ₩34,235 | ₩34,342 | +0.31% | 532 |
|---|
| 2026.09.03 | ₩34,329 | ₩34,543 | ₩34,329 | ₩34,329 | 0.00% | 446 |
|---|
| 2026.09.02 | ₩34,743 | ₩34,743 | ₩34,210 | ₩34,244 | -1.44% | 2.1천 |
|---|
| 2026.09.01 | ₩34,503 | ₩34,743 | ₩34,503 | ₩34,743 | +0.70% | 1.3천 |
|---|
| 2026.08.31 | ₩34,717 | ₩34,717 | ₩34,717 | ₩34,717 | 0.00% | 433 |
|---|
| 2026.08.28 | ₩34,600 | ₩34,600 | ₩34,600 | ₩34,600 | 0.00% | 813 |
|---|
| 2026.08.27 | ₩34,810 | ₩34,810 | ₩34,463 | ₩34,463 | -1.00% | 1.3천 |
|---|
| 2026.08.26 | ₩34,930 | ₩34,930 | ₩34,489 | ₩34,929 | -0.00% | 935 |
|---|
| 2026.08.25 | ₩34,356 | ₩34,489 | ₩34,048 | ₩34,249 | -0.31% | 934 |
|---|
| 2026.08.24 | ₩34,650 | ₩34,650 | ₩34,650 | ₩34,650 | 0.00% | 156 |
|---|
| 2026.08.21 | ₩34,930 | ₩34,930 | ₩34,098 | ₩34,770 | -0.46% | 2.6천 |
|---|
| 2026.08.20 | ₩34,743 | ₩34,743 | ₩34,743 | ₩34,743 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩34,409 | ₩34,743 | ₩34,409 | ₩34,743 | +0.97% | 2.2천 |
|---|
| 2026.08.18 | ₩34,369 | ₩34,409 | ₩34,369 | ₩34,409 | +0.12% | 445 |
|---|
| 2026.08.17 | ₩34,877 | ₩34,877 | ₩34,543 | ₩34,877 | 0.00% | 4.3천 |
|---|
| 2026.08.14 | ₩34,717 | ₩34,944 | ₩34,717 | ₩34,944 | +0.65% | 3.5천 |
|---|
| 2026.08.13 | ₩34,770 | ₩34,770 | ₩34,242 | ₩34,590 | -0.52% | 3.5천 |
|---|
| 2026.08.12 | ₩34,382 | ₩35,425 | ₩34,382 | ₩34,844 | +1.34% | 1.2만 |
|---|
| 2026.08.11 | ₩34,222 | ₩34,276 | ₩34,142 | ₩34,276 | +0.16% | 7.7천 |
|---|
| 2026.08.10 | ₩34,022 | ₩34,276 | ₩34,022 | ₩34,276 | +0.75% | 906 |
|---|
| 2026.08.07 | ₩34,075 | ₩34,263 | ₩34,075 | ₩34,162 | +0.25% | 1.2천 |
|---|
| 2026.08.06 | ₩34,262 | ₩34,262 | ₩34,075 | ₩34,075 | -0.55% | 1.6천 |
|---|
| 2026.08.05 | ₩34,115 | ₩34,229 | ₩34,115 | ₩34,229 | +0.33% | 555 |
|---|
| 2026.08.04 | ₩34,249 | ₩34,276 | ₩34,182 | ₩34,276 | +0.08% | 3.2천 |
|---|
| 2026.08.03 | ₩34,115 | ₩34,396 | ₩34,115 | ₩34,195 | +0.24% | 1.5천 |
|---|
| 2026.07.31 | ₩34,022 | ₩34,022 | ₩34,022 | ₩34,022 | 0.00% | 430 |
|---|
| 2026.07.30 | ₩33,955 | ₩33,955 | ₩33,955 | ₩33,955 | 0.00% | 228 |
|---|
| 2026.07.29 | ₩33,955 | ₩34,035 | ₩33,955 | ₩34,035 | +0.24% | 431 |
|---|
| 2026.07.28 | ₩34,075 | ₩34,075 | ₩33,995 | ₩34,048 | -0.08% | 873 |
|---|
| 2026.07.27 | ₩34,008 | ₩34,008 | ₩34,008 | ₩34,008 | 0.00% | 198 |
|---|
| 2026.07.24 | ₩34,038 | ₩34,195 | ₩33,835 | ₩34,075 | +0.11% | 1.8천 |
|---|
| 2026.07.23 | ₩34,008 | ₩34,022 | ₩33,821 | ₩33,821 | -0.55% | 715 |
|---|
| 2026.07.22 | ₩34,089 | ₩34,089 | ₩34,089 | ₩34,089 | 0.00% | 710 |
|---|
| 2026.07.21 | ₩34,022 | ₩34,235 | ₩33,915 | ₩33,982 | -0.12% | 2.8천 |
|---|
| 2026.07.20 | ₩33,901 | ₩34,382 | ₩33,901 | ₩33,942 | +0.12% | 3.4천 |
|---|
| 2026.07.17 | ₩34,115 | ₩34,369 | ₩34,089 | ₩34,089 | -0.08% | 5.7천 |
|---|
| 2026.07.16 | ₩33,821 | ₩34,409 | ₩33,808 | ₩34,109 | +0.85% | 1.6천 |
|---|
| 2026.07.15 | ₩33,821 | ₩34,329 | ₩33,608 | ₩33,798 | -0.07% | 7천 |
|---|
| 2026.07.14 | ₩34,129 | ₩34,129 | ₩34,129 | ₩34,129 | 0.00% | 337 |
|---|
| 2026.07.13 | ₩34,048 | ₩34,249 | ₩34,048 | ₩34,249 | +0.59% | 390 |
|---|
| 2026.07.10 | ₩34,169 | ₩34,396 | ₩34,169 | ₩34,396 | +0.66% | 2.2천 |
|---|
| 2026.07.09 | ₩34,289 | ₩34,610 | ₩34,289 | ₩34,410 | +0.35% | 2.1천 |
|---|
| 2026.07.08 | ₩34,115 | ₩34,596 | ₩34,115 | ₩34,596 | +1.41% | 547 |
|---|
| 2026.07.07 | ₩33,942 | ₩34,583 | ₩33,942 | ₩34,396 | +1.34% | 5.1천 |
|---|
| 2026.07.06 | ₩33,861 | ₩34,610 | ₩33,781 | ₩34,376 | +1.52% | 8천 |
|---|
| 2026.07.02 | ₩33,674 | ₩33,875 | ₩33,674 | ₩33,875 | +0.59% | 1.4천 |
|---|
| 2026.07.01 | ₩33,527 | ₩33,875 | ₩33,527 | ₩33,674 | +0.44% | 1.1천 |
|---|
| 2026.06.30 | ₩33,661 | ₩33,741 | ₩33,474 | ₩33,741 | +0.24% | 4천 |
|---|
| 2026.06.29 | ₩33,621 | ₩33,741 | ₩33,621 | ₩33,741 | +0.36% | 342 |
|---|
| 2026.06.26 | ₩33,688 | ₩33,688 | ₩33,674 | ₩33,674 | -0.04% | 2.5천 |
|---|
| 2026.06.25 | ₩33,714 | ₩33,714 | ₩33,714 | ₩33,714 | 0.00% | 135 |
|---|
| 2026.06.24 | ₩33,741 | ₩33,875 | ₩33,741 | ₩33,875 | +0.40% | 7.6천 |
|---|
| 2026.06.23 | ₩33,674 | ₩33,674 | ₩33,674 | ₩33,674 | 0.00% | 219 |
|---|
| 2026.06.22 | ₩33,784 | ₩33,784 | ₩33,734 | ₩33,734 | -0.15% | 704 |
|---|
| 2026.06.18 | ₩33,527 | ₩33,688 | ₩33,527 | ₩33,674 | +0.44% | 3.7천 |
|---|
| 2026.06.17 | ₩33,447 | ₩33,607 | ₩33,447 | ₩33,607 | +0.48% | 2.3천 |
|---|
| 2026.06.16 | ₩33,487 | ₩33,861 | ₩33,414 | ₩33,567 | +0.24% | 6.4천 |
|---|
| 2026.06.15 | ₩33,594 | ₩33,741 | ₩33,407 | ₩33,527 | -0.20% | 1.2만 |
|---|
| 2026.06.12 | ₩33,434 | ₩33,487 | ₩33,434 | ₩33,487 | +0.16% | 842 |
|---|
| 2026.06.11 | ₩33,634 | ₩33,634 | ₩33,574 | ₩33,574 | -0.18% | 722 |
|---|
| 2026.06.10 | ₩33,801 | ₩33,801 | ₩33,741 | ₩33,741 | -0.18% | 2.4천 |
|---|
| 2026.06.09 | ₩33,594 | ₩33,674 | ₩33,594 | ₩33,674 | +0.24% | 567 |
|---|
| 2026.06.08 | ₩33,581 | ₩33,674 | ₩33,581 | ₩33,674 | +0.28% | 1.4천 |
|---|
| 2026.06.05 | ₩33,788 | ₩33,788 | ₩33,788 | ₩33,788 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,808 | ₩33,875 | ₩33,788 | ₩33,788 | -0.06% | 1.2천 |
|---|
| 2026.06.03 | ₩33,875 | ₩33,875 | ₩33,808 | ₩33,875 | 0.00% | 1.1천 |
|---|
| 2026.06.02 | ₩33,808 | ₩33,875 | ₩33,808 | ₩33,875 | +0.20% | 1천 |
|---|
| 2026.06.01 | ₩33,808 | ₩33,875 | ₩33,808 | ₩33,841 | +0.10% | 1.2천 |
|---|
| 2026.05.29 | ₩33,841 | ₩33,875 | ₩33,841 | ₩33,875 | +0.10% | 4.2천 |
|---|
| 2026.05.28 | ₩33,768 | ₩33,828 | ₩33,768 | ₩33,828 | +0.18% | 2.2천 |
|---|
| 2026.05.27 | ₩33,768 | ₩33,768 | ₩33,768 | ₩33,768 | 0.00% | 279 |
|---|
| 2026.05.26 | ₩33,554 | ₩33,848 | ₩33,554 | ₩33,808 | +0.76% | 5.2천 |
|---|
| 2026.05.22 | ₩33,594 | ₩33,554 | ₩33,514 | ₩33,514 | -0.24% | 1.7천 |
|---|
| 2026.05.21 | ₩33,594 | ₩33,594 | ₩33,576 | ₩33,576 | -0.05% | 550 |
|---|
| 2026.05.20 | ₩33,554 | ₩33,688 | ₩33,541 | ₩33,688 | +0.40% | 2.9천 |
|---|
| 2026.05.19 | ₩33,757 | ₩33,808 | ₩33,562 | ₩33,562 | -0.58% | 2.4천 |
|---|
| 2026.05.18 | ₩33,554 | ₩33,808 | ₩33,554 | ₩33,781 | +0.68% | 4.3천 |
|---|
| 2026.05.15 | ₩33,676 | ₩33,676 | ₩33,676 | ₩33,676 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩33,501 | ₩33,708 | ₩33,501 | ₩33,676 | +0.52% | 1.2천 |
|---|
| 2026.05.13 | ₩33,581 | ₩33,594 | ₩33,486 | ₩33,486 | -0.28% | 897 |
|---|
| 2026.05.12 | ₩33,407 | ₩33,467 | ₩33,233 | ₩33,467 | +0.18% | 1.1만 |
|---|
| 2026.05.11 | ₩33,607 | ₩33,701 | ₩33,434 | ₩33,434 | -0.52% | 3.2천 |
|---|
| 2026.05.08 | ₩33,554 | ₩33,754 | ₩33,554 | ₩33,701 | +0.44% | 5.5천 |
|---|
| 2026.05.07 | ₩33,607 | ₩33,674 | ₩33,607 | ₩33,674 | +0.20% | 1.3천 |
|---|
| 2026.05.06 | ₩33,808 | ₩33,808 | ₩33,741 | ₩33,754 | -0.16% | 1.9천 |
|---|
| 2026.05.05 | ₩33,487 | ₩33,808 | ₩33,487 | ₩33,808 | +0.96% | 780 |
|---|
| 2026.05.04 | ₩33,768 | ₩33,768 | ₩33,507 | ₩33,567 | -0.59% | 2.1천 |
|---|
| 2026.05.01 | ₩33,768 | ₩33,781 | ₩33,420 | ₩33,627 | -0.42% | 698 |
|---|
| 2026.04.30 | ₩33,808 | ₩33,808 | ₩33,581 | ₩33,587 | -0.65% | 8.7천 |
|---|
| 2026.04.29 | ₩33,554 | ₩33,781 | ₩33,554 | ₩33,781 | +0.68% | 2.1천 |
|---|
| 2026.04.28 | ₩33,741 | ₩33,741 | ₩33,741 | ₩33,741 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,688 | ₩33,782 | ₩33,688 | ₩33,741 | +0.16% | 1천 |
|---|
| 2026.04.24 | ₩33,567 | ₩33,661 | ₩33,487 | ₩33,567 | 0.00% | 600 |
|---|
| 2026.04.23 | ₩33,674 | ₩33,674 | ₩33,674 | ₩33,674 | 0.00% | 1.1천 |
|---|
| 2026.04.22 | ₩33,501 | ₩33,661 | ₩33,501 | ₩33,661 | +0.48% | 1.7천 |
|---|
| 2026.04.21 | ₩33,407 | ₩33,781 | ₩33,407 | ₩33,674 | +0.80% | 5.7천 |
|---|
| 2026.04.20 | ₩33,460 | ₩33,541 | ₩33,340 | ₩33,541 | +0.24% | 1.3천 |
|---|
| 2026.04.17 | ₩33,273 | ₩33,327 | ₩33,187 | ₩33,300 | +0.08% | 5.8천 |
|---|
| 2026.04.16 | ₩33,340 | ₩33,340 | ₩33,154 | ₩33,300 | -0.12% | 8.4천 |
|---|
| 2026.04.15 | ₩33,501 | ₩33,514 | ₩33,340 | ₩33,380 | -0.36% | 5.3천 |
|---|
| 2026.04.14 | ₩33,888 | ₩34,002 | ₩33,808 | ₩34,002 | +0.33% | 4천 |
|---|
| 2026.04.13 | ₩33,942 | ₩33,942 | ₩33,781 | ₩33,808 | -0.39% | 8.4천 |
|---|
| 2026.04.10 | ₩33,942 | ₩33,942 | ₩33,781 | ₩33,781 | -0.47% | 1.6천 |
|---|
| 2026.04.09 | ₩33,781 | ₩33,875 | ₩33,728 | ₩33,781 | 0.00% | 1만 |
|---|
| 2026.04.08 | ₩33,688 | ₩33,781 | ₩33,688 | ₩33,781 | +0.28% | 0 |
|---|
| 2026.04.07 | ₩33,487 | ₩33,768 | ₩33,487 | ₩33,654 | +0.50% | 3.4천 |
|---|
| 2026.04.06 | ₩33,741 | ₩33,741 | ₩33,574 | ₩33,674 | -0.20% | 5.2천 |
|---|
| 2026.04.02 | ₩33,587 | ₩33,768 | ₩33,340 | ₩33,587 | 0.00% | 915 |
|---|
| 2026.04.01 | ₩33,340 | ₩33,521 | ₩33,273 | ₩33,521 | +0.54% | 2.5천 |
|---|
| 2026.03.31 | ₩33,407 | ₩33,697 | ₩33,247 | ₩33,247 | -0.48% | 9.1천 |
|---|
| 2026.03.30 | ₩33,380 | ₩33,380 | ₩32,739 | ₩33,273 | -0.32% | 3천 |
|---|
| 2026.03.27 | ₩33,240 | ₩33,514 | ₩33,240 | ₩33,460 | +0.66% | 3.4천 |
|---|
| 2026.03.26 | ₩33,447 | ₩33,447 | ₩33,253 | ₩33,260 | -0.56% | 3.7천 |
|---|
| 2026.03.25 | ₩33,273 | ₩33,607 | ₩32,899 | ₩33,273 | 0.00% | 7.4천 |
|---|
| 2026.03.24 | ₩33,407 | ₩33,541 | ₩32,872 | ₩33,541 | +0.40% | 4.7천 |
|---|
| 2026.03.23 | ₩33,571 | ₩33,607 | ₩33,327 | ₩33,327 | -0.73% | 4.3천 |
|---|
| 2026.03.20 | ₩33,460 | ₩33,460 | ₩33,273 | ₩33,287 | -0.52% | 1.7천 |
|---|
| 2026.03.19 | ₩33,550 | ₩33,607 | ₩33,541 | ₩33,607 | +0.17% | 690 |
|---|
| 2026.03.18 | ₩33,607 | ₩33,607 | ₩33,474 | ₩33,523 | -0.25% | 3천 |
|---|
| 2026.03.17 | ₩33,542 | ₩33,685 | ₩33,407 | ₩33,420 | -0.36% | 8.3천 |
|---|
| 2026.03.16 | ₩33,585 | ₩33,585 | ₩33,490 | ₩33,490 | -0.28% | 424 |
|---|
| 2026.03.13 | ₩33,581 | ₩33,581 | ₩33,407 | ₩33,554 | -0.08% | 2.2천 |
|---|
| 2026.03.12 | ₩33,554 | ₩33,935 | ₩33,407 | ₩33,569 | +0.04% | 4.5천 |
|---|
| 2026.03.11 | ₩33,657 | ₩33,708 | ₩33,086 | ₩33,407 | -0.74% | 2.2만 |
|---|
| 2026.03.10 | ₩33,607 | ₩33,991 | ₩33,607 | ₩33,827 | +0.65% | 31 |
|---|
| 2026.03.09 | ₩33,674 | ₩33,875 | ₩33,487 | ₩33,875 | +0.60% | 31 |
|---|
| 2026.03.06 | ₩33,501 | ₩34,048 | ₩33,501 | ₩33,541 | +0.12% | 31 |
|---|
| 2026.03.05 | ₩33,768 | ₩34,075 | ₩33,567 | ₩33,875 | +0.32% | 31 |
|---|
| 2026.03.04 | ₩33,821 | ₩34,242 | ₩33,754 | ₩33,901 | +0.24% | 31 |
|---|
| 2026.03.03 | ₩33,915 | ₩34,195 | ₩33,915 | ₩34,195 | +0.83% | 31 |
|---|
| 2026.03.02 | ₩33,808 | ₩34,182 | ₩33,808 | ₩34,120 | +0.92% | 31 |
|---|
| 2026.02.27 | ₩33,741 | ₩34,195 | ₩33,641 | ₩34,195 | +1.35% | 31 |
|---|
| 2026.02.26 | ₩33,501 | ₩33,714 | ₩33,501 | ₩33,714 | +0.64% | 1.8천 |
|---|
| 2026.02.25 | ₩33,501 | ₩33,688 | ₩33,501 | ₩33,607 | +0.32% | 31 |
|---|
| 2026.02.24 | ₩33,574 | ₩33,661 | ₩33,487 | ₩33,501 | -0.22% | 31 |
|---|
| 2026.02.23 | ₩33,514 | ₩33,681 | ₩33,514 | ₩33,567 | +0.16% | 31 |
|---|
| 2026.02.20 | ₩33,594 | ₩33,621 | ₩33,501 | ₩33,501 | -0.28% | 2.8천 |
|---|
| 2026.02.19 | ₩33,614 | ₩33,627 | ₩33,501 | ₩33,621 | +0.02% | 3.7천 |
|---|
| 2026.02.18 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 192 |
|---|
| 2026.02.17 | ₩33,607 | ₩33,607 | ₩33,541 | ₩33,607 | 0.00% | 362 |
|---|
| 2026.02.13 | ₩33,541 | ₩33,596 | ₩33,541 | ₩33,596 | +0.16% | 359 |
|---|
| 2026.02.12 | ₩33,541 | ₩33,627 | ₩33,487 | ₩33,627 | +0.26% | 2.9천 |
|---|
| 2026.02.11 | ₩33,487 | ₩33,607 | ₩33,487 | ₩33,541 | +0.16% | 5.8천 |
|---|
| 2026.02.10 | ₩33,527 | ₩33,600 | ₩33,527 | ₩33,542 | +0.04% | 2.2천 |
|---|
| 2026.02.09 | ₩33,594 | ₩33,594 | ₩33,474 | ₩33,541 | -0.16% | 3.3천 |
|---|
| 2026.02.06 | ₩33,634 | ₩33,634 | ₩33,478 | ₩33,614 | -0.06% | 4.8천 |
|---|
| 2026.02.05 | ₩33,487 | ₩33,677 | ₩33,487 | ₩33,541 | +0.16% | 1.7천 |
|---|
| 2026.02.04 | ₩33,567 | ₩33,667 | ₩33,514 | ₩33,554 | -0.04% | 1.3천 |
|---|
| 2026.02.03 | ₩33,741 | ₩33,741 | ₩33,460 | ₩33,487 | -0.75% | 5.1천 |
|---|
| 2026.02.02 | ₩33,741 | ₩33,741 | ₩33,701 | ₩33,701 | -0.12% | 1.3천 |
|---|
| 2026.01.30 | ₩33,594 | ₩33,714 | ₩33,554 | ₩33,688 | +0.28% | 6.1천 |
|---|
| 2026.01.29 | ₩33,607 | ₩33,661 | ₩33,601 | ₩33,601 | -0.02% | 3.6천 |
|---|
| 2026.01.28 | ₩33,501 | ₩33,614 | ₩33,501 | ₩33,607 | +0.32% | 720 |
|---|
| 2026.01.27 | ₩33,487 | ₩33,634 | ₩33,487 | ₩33,594 | +0.32% | 1.1천 |
|---|
| 2026.01.26 | ₩33,594 | ₩33,648 | ₩33,594 | ₩33,648 | +0.16% | 1.9천 |
|---|
| 2026.01.23 | ₩33,434 | ₩33,607 | ₩33,434 | ₩33,607 | +0.52% | 918 |
|---|
| 2026.01.22 | ₩33,594 | ₩33,661 | ₩33,594 | ₩33,594 | 0.00% | 3.9천 |
|---|
| 2026.01.21 | ₩33,648 | ₩33,648 | ₩33,447 | ₩33,447 | -0.60% | 751 |
|---|
| 2026.01.20 | ₩33,461 | ₩33,628 | ₩33,461 | ₩33,474 | +0.04% | 3.9천 |
|---|
| 2026.01.16 | ₩33,541 | ₩33,601 | ₩33,474 | ₩33,541 | 0.00% | 2.9천 |
|---|
| 2026.01.15 | ₩33,501 | ₩33,780 | ₩33,420 | ₩33,634 | +0.40% | 6.8천 |
|---|
| 2026.01.14 | ₩34,209 | ₩34,316 | ₩34,158 | ₩34,209 | 0.00% | 5천 |
|---|
| 2026.01.13 | ₩33,888 | ₩34,087 | ₩33,821 | ₩34,067 | +0.53% | 7.6천 |
|---|
| 2026.01.12 | ₩34,075 | ₩34,161 | ₩33,641 | ₩33,795 | -0.82% | 2.4만 |
|---|
| 2026.01.09 | ₩33,901 | ₩34,262 | ₩33,901 | ₩34,262 | +1.06% | 330 |
|---|
| 2026.01.08 | ₩34,276 | ₩34,309 | ₩33,821 | ₩34,075 | -0.58% | 6.1천 |
|---|
| 2026.01.07 | ₩34,155 | ₩34,155 | ₩34,149 | ₩34,149 | -0.02% | 1.1천 |
|---|
| 2026.01.06 | ₩33,795 | ₩34,342 | ₩33,795 | ₩34,342 | +1.62% | 6.1천 |
|---|
| 2026.01.05 | ₩33,714 | ₩33,952 | ₩33,714 | ₩33,952 | +0.70% | 847 |
|---|
| 2026.01.02 | ₩33,857 | ₩33,857 | ₩33,674 | ₩33,857 | 0.00% | 359 |
|---|
| 2025.12.31 | ₩33,728 | ₩33,728 | ₩33,505 | ₩33,634 | -0.28% | 1.7천 |
|---|
| 2025.12.30 | ₩33,795 | ₩33,835 | ₩33,621 | ₩33,728 | -0.20% | 886 |
|---|
| 2025.12.29 | ₩33,567 | ₩33,674 | ₩33,407 | ₩33,607 | +0.12% | 5.8천 |
|---|
| 2025.12.26 | ₩33,835 | ₩33,861 | ₩33,607 | ₩33,640 | -0.58% | 1.7천 |
|---|
| 2025.12.24 | ₩33,928 | ₩33,928 | ₩33,928 | ₩33,928 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,928 | ₩33,928 | ₩33,928 | ₩33,928 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩33,541 | ₩33,928 | ₩33,541 | ₩33,928 | +1.16% | 233 |
|---|
| 2025.12.19 | ₩33,541 | ₩33,567 | ₩33,541 | ₩33,567 | +0.08% | 225 |
|---|
| 2025.12.18 | ₩33,541 | ₩33,567 | ₩33,541 | ₩33,554 | +0.04% | 3.3천 |
|---|
| 2025.12.17 | ₩33,714 | ₩33,748 | ₩33,621 | ₩33,621 | -0.28% | 2.2천 |
|---|
| 2025.12.16 | ₩33,541 | ₩33,674 | ₩33,541 | ₩33,649 | +0.32% | 1.5천 |
|---|
| 2025.12.15 | ₩33,674 | ₩33,674 | ₩33,541 | ₩33,541 | -0.40% | 950 |
|---|
| 2025.12.12 | ₩33,518 | ₩33,674 | ₩33,487 | ₩33,674 | +0.47% | 2천 |
|---|
| 2025.12.11 | ₩33,541 | ₩33,607 | ₩33,474 | ₩33,605 | +0.19% | 8.4천 |
|---|
| 2025.12.10 | ₩33,541 | ₩33,674 | ₩33,541 | ₩33,614 | +0.22% | 2.2천 |
|---|
| 2025.12.09 | ₩33,541 | ₩33,661 | ₩33,541 | ₩33,661 | +0.36% | 2.2천 |
|---|
| 2025.12.08 | ₩33,474 | ₩33,531 | ₩33,474 | ₩33,531 | +0.17% | 551 |
|---|
| 2025.12.05 | ₩33,474 | ₩33,674 | ₩33,474 | ₩33,637 | +0.49% | 960 |
|---|
| 2025.12.04 | ₩33,674 | ₩33,674 | ₩33,674 | ₩33,674 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩33,674 | ₩33,674 | ₩33,674 | ₩33,674 | 0.00% | 139 |
|---|
| 2025.12.02 | ₩33,487 | ₩33,487 | ₩33,407 | ₩33,474 | -0.04% | 3천 |
|---|
| 2025.12.01 | ₩33,634 | ₩33,634 | ₩33,487 | ₩33,501 | -0.40% | 2.6천 |
|---|
| 2025.11.28 | ₩33,624 | ₩33,741 | ₩33,554 | ₩33,634 | +0.03% | 1.7천 |
|---|
| 2025.11.26 | ₩33,539 | ₩33,554 | ₩33,501 | ₩33,554 | +0.04% | 1.8천 |
|---|
| 2025.11.25 | ₩33,408 | ₩33,607 | ₩33,407 | ₩33,487 | +0.24% | 2.5천 |
|---|
| 2025.11.24 | ₩33,460 | ₩33,606 | ₩33,407 | ₩33,407 | -0.16% | 3.3천 |
|---|
| 2025.11.21 | ₩33,474 | ₩33,474 | ₩33,434 | ₩33,434 | -0.12% | 2.1천 |
|---|
| 2025.11.20 | ₩33,474 | ₩33,474 | ₩33,420 | ₩33,434 | -0.12% | 1.3천 |
|---|
| 2025.11.19 | ₩33,621 | ₩33,639 | ₩33,474 | ₩33,541 | -0.24% | 1.5천 |
|---|
| 2025.11.18 | ₩33,621 | ₩33,621 | ₩33,474 | ₩33,474 | -0.44% | 1.5천 |
|---|
| 2025.11.17 | ₩33,607 | ₩33,607 | ₩33,487 | ₩33,487 | -0.36% | 515 |
|---|
| 2025.11.14 | ₩33,474 | ₩33,474 | ₩33,407 | ₩33,420 | -0.16% | 1.1천 |
|---|
| 2025.11.13 | ₩33,474 | ₩33,928 | ₩33,474 | ₩33,527 | +0.16% | 3.5천 |
|---|
| 2025.11.12 | ₩33,795 | ₩33,795 | ₩33,474 | ₩33,474 | -0.95% | 2.4천 |
|---|
| 2025.11.11 | ₩33,674 | ₩33,748 | ₩33,501 | ₩33,607 | -0.20% | 2.1천 |
|---|
| 2025.11.10 | ₩33,407 | ₩33,808 | ₩33,407 | ₩33,674 | +0.80% | 3.1천 |
|---|
| 2025.11.07 | ₩33,714 | ₩33,796 | ₩33,166 | ₩33,474 | -0.71% | 1.1만 |
|---|
| 2025.11.06 | ₩33,955 | ₩34,048 | ₩33,955 | ₩34,048 | +0.28% | 1.6천 |
|---|
| 2025.11.05 | ₩33,967 | ₩33,968 | ₩33,967 | ₩33,968 | +0.00% | 1.1천 |
|---|
| 2025.11.04 | ₩33,808 | ₩34,101 | ₩33,741 | ₩33,741 | -0.20% | 3.2천 |
|---|
| 2025.11.03 | ₩33,754 | ₩34,303 | ₩33,754 | ₩34,302 | +1.62% | 2.2천 |
|---|
| 2025.10.31 | ₩33,835 | ₩34,179 | ₩33,701 | ₩33,701 | -0.39% | 2.3천 |
|---|
| 2025.10.30 | ₩34,118 | ₩34,342 | ₩33,728 | ₩33,839 | -0.82% | 2.3천 |
|---|
| 2025.10.29 | ₩33,908 | ₩34,123 | ₩33,808 | ₩34,008 | +0.30% | 7.3천 |
|---|
| 2025.10.28 | ₩33,808 | ₩34,342 | ₩33,728 | ₩33,808 | 0.00% | 4.7천 |
|---|
| 2025.10.27 | ₩33,719 | ₩33,719 | ₩33,701 | ₩33,701 | -0.05% | 346 |
|---|
| 2025.10.24 | ₩33,724 | ₩33,808 | ₩33,724 | ₩33,808 | +0.25% | 1.8천 |
|---|
| 2025.10.23 | ₩33,688 | ₩33,688 | ₩33,688 | ₩33,688 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩33,637 | ₩33,688 | ₩33,637 | ₩33,688 | +0.15% | 657 |
|---|
| 2025.10.21 | ₩33,817 | ₩33,817 | ₩33,817 | ₩33,817 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩33,688 | ₩33,848 | ₩33,634 | ₩33,817 | +0.38% | 2.8천 |
|---|
| 2025.10.17 | ₩33,688 | ₩34,329 | ₩33,688 | ₩33,848 | +0.48% | 7천 |
|---|
| 2025.10.16 | ₩33,558 | ₩34,062 | ₩33,558 | ₩33,821 | +0.78% | 2.3천 |
|---|
| 2025.10.15 | ₩33,982 | ₩34,289 | ₩33,420 | ₩33,685 | -0.87% | 3.7천 |
|---|
| 2025.10.14 | ₩34,186 | ₩34,342 | ₩34,186 | ₩34,342 | +0.46% | 1.4천 |
|---|
| 2025.10.13 | ₩34,125 | ₩34,329 | ₩34,125 | ₩34,148 | +0.07% | 3천 |
|---|
| 2025.10.10 | ₩33,995 | ₩34,342 | ₩33,995 | ₩34,155 | +0.47% | 6천 |
|---|
