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 | ₩34,533 | ₩34,720 | ₩34,400 | ₩34,562 | +0.08% | 8.4천 |
| 2026.10.08 | ₩34,707 | ₩34,707 | ₩34,319 | ₩34,520 | -0.54% | 2.2천 |
| 2026.10.07 | ₩34,520 | ₩34,520 | ₩34,426 | ₩34,506 | -0.04% | 1.9천 |
| 2026.10.06 | ₩34,466 | ₩34,707 | ₩34,319 | ₩34,640 | +0.50% | 3천 |
| 2026.10.05 | ₩34,720 | ₩34,720 | ₩34,493 | ₩34,626 | -0.27% | 2.6천 |
| 2026.10.02 | ₩33,785 | ₩34,626 | ₩33,785 | ₩34,626 | +2.49% | 1.5만 |
| 2026.10.01 | ₩33,785 | ₩33,785 | ₩33,785 | ₩33,785 | 0.00% | 0 |
| 2026.09.30 | ₩33,785 | ₩33,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,785 |
| 0.00% |
| 9.7천 |
| 2026.09.29 | ₩33,892 | ₩33,912 | ₩33,665 | ₩33,678 | -0.63% | 4.2천 |
|---|
| 2026.09.28 | ₩33,732 | ₩33,825 | ₩33,718 | ₩33,825 | +0.28% | 1.8천 |
|---|
| 2026.09.25 | ₩33,932 | ₩34,025 | ₩33,585 | ₩33,652 | -0.83% | 2.6천 |
|---|
| 2026.09.24 | ₩34,199 | ₩34,199 | ₩33,932 | ₩33,932 | -0.78% | 3.8천 |
|---|
| 2026.09.23 | ₩34,373 | ₩34,626 | ₩34,268 | ₩34,268 | -0.30% | 687 |
|---|
| 2026.09.22 | ₩34,212 | ₩34,647 | ₩34,212 | ₩34,647 | +1.27% | 491 |
|---|
| 2026.09.21 | ₩34,520 | ₩34,520 | ₩34,095 | ₩34,095 | -1.23% | 935 |
|---|
| 2026.09.18 | ₩34,399 | ₩34,459 | ₩34,399 | ₩34,459 | +0.17% | 486 |
|---|
| 2026.09.17 | ₩34,720 | ₩34,720 | ₩34,720 | ₩34,720 | 0.00% | 477 |
|---|
| 2026.09.16 | ₩34,560 | ₩34,560 | ₩34,560 | ₩34,560 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩34,560 | ₩34,560 | ₩34,560 | ₩34,560 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩34,586 | ₩34,586 | ₩34,560 | ₩34,560 | -0.08% | 997 |
|---|
| 2026.09.11 | ₩34,413 | ₩34,586 | ₩34,413 | ₩34,493 | +0.23% | 697 |
|---|
| 2026.09.10 | ₩34,373 | ₩34,373 | ₩34,373 | ₩34,373 | 0.00% | 232 |
|---|
| 2026.09.09 | ₩34,373 | ₩34,720 | ₩34,373 | ₩34,466 | +0.27% | 2.6천 |
|---|
| 2026.09.08 | ₩34,293 | ₩34,293 | ₩34,293 | ₩34,293 | 0.00% | 106 |
|---|
| 2026.09.04 | ₩34,212 | ₩34,319 | ₩34,212 | ₩34,319 | +0.31% | 532 |
|---|
| 2026.09.03 | ₩34,306 | ₩34,520 | ₩34,306 | ₩34,306 | 0.00% | 446 |
|---|
| 2026.09.02 | ₩34,720 | ₩34,720 | ₩34,187 | ₩34,221 | -1.44% | 2.1천 |
|---|
| 2026.09.01 | ₩34,480 | ₩34,720 | ₩34,480 | ₩34,720 | +0.70% | 1.3천 |
|---|
| 2026.08.31 | ₩34,693 | ₩34,693 | ₩34,693 | ₩34,693 | 0.00% | 433 |
|---|
| 2026.08.28 | ₩34,576 | ₩34,576 | ₩34,576 | ₩34,576 | 0.00% | 813 |
|---|
| 2026.08.27 | ₩34,787 | ₩34,787 | ₩34,439 | ₩34,439 | -1.00% | 1.3천 |
|---|
| 2026.08.26 | ₩34,907 | ₩34,907 | ₩34,466 | ₩34,905 | -0.00% | 935 |
|---|
| 2026.08.25 | ₩34,333 | ₩34,466 | ₩34,025 | ₩34,226 | -0.31% | 934 |
|---|
| 2026.08.24 | ₩34,626 | ₩34,626 | ₩34,626 | ₩34,626 | 0.00% | 156 |
|---|
| 2026.08.21 | ₩34,907 | ₩34,907 | ₩34,075 | ₩34,747 | -0.46% | 2.6천 |
|---|
| 2026.08.20 | ₩34,720 | ₩34,720 | ₩34,720 | ₩34,720 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩34,386 | ₩34,720 | ₩34,386 | ₩34,720 | +0.97% | 2.2천 |
|---|
| 2026.08.18 | ₩34,346 | ₩34,386 | ₩34,346 | ₩34,386 | +0.12% | 445 |
|---|
| 2026.08.17 | ₩34,853 | ₩34,853 | ₩34,520 | ₩34,853 | 0.00% | 4.3천 |
|---|
| 2026.08.14 | ₩34,693 | ₩34,920 | ₩34,693 | ₩34,920 | +0.65% | 3.5천 |
|---|
| 2026.08.13 | ₩34,747 | ₩34,747 | ₩34,219 | ₩34,567 | -0.52% | 3.5천 |
|---|
| 2026.08.12 | ₩34,359 | ₩35,401 | ₩34,359 | ₩34,820 | +1.34% | 1.2만 |
|---|
| 2026.08.11 | ₩34,199 | ₩34,252 | ₩34,119 | ₩34,252 | +0.16% | 7.7천 |
|---|
| 2026.08.10 | ₩33,999 | ₩34,252 | ₩33,999 | ₩34,252 | +0.75% | 906 |
|---|
| 2026.08.07 | ₩34,052 | ₩34,240 | ₩34,052 | ₩34,139 | +0.25% | 1.2천 |
|---|
| 2026.08.06 | ₩34,239 | ₩34,239 | ₩34,052 | ₩34,052 | -0.55% | 1.6천 |
|---|
| 2026.08.05 | ₩34,092 | ₩34,206 | ₩34,092 | ₩34,206 | +0.33% | 555 |
|---|
| 2026.08.04 | ₩34,226 | ₩34,252 | ₩34,159 | ₩34,252 | +0.08% | 3.2천 |
|---|
| 2026.08.03 | ₩34,092 | ₩34,373 | ₩34,092 | ₩34,172 | +0.24% | 1.5천 |
|---|
| 2026.07.31 | ₩33,999 | ₩33,999 | ₩33,999 | ₩33,999 | 0.00% | 430 |
|---|
| 2026.07.30 | ₩33,932 | ₩33,932 | ₩33,932 | ₩33,932 | 0.00% | 228 |
|---|
| 2026.07.29 | ₩33,932 | ₩34,012 | ₩33,932 | ₩34,012 | +0.24% | 431 |
|---|
| 2026.07.28 | ₩34,052 | ₩34,052 | ₩33,972 | ₩34,025 | -0.08% | 873 |
|---|
| 2026.07.27 | ₩33,985 | ₩33,985 | ₩33,985 | ₩33,985 | 0.00% | 198 |
|---|
| 2026.07.24 | ₩34,015 | ₩34,172 | ₩33,812 | ₩34,052 | +0.11% | 1.8천 |
|---|
| 2026.07.23 | ₩33,985 | ₩33,999 | ₩33,798 | ₩33,798 | -0.55% | 715 |
|---|
| 2026.07.22 | ₩34,066 | ₩34,066 | ₩34,066 | ₩34,066 | 0.00% | 710 |
|---|
| 2026.07.21 | ₩33,999 | ₩34,212 | ₩33,892 | ₩33,959 | -0.12% | 2.8천 |
|---|
| 2026.07.20 | ₩33,879 | ₩34,359 | ₩33,879 | ₩33,919 | +0.12% | 3.4천 |
|---|
| 2026.07.17 | ₩34,092 | ₩34,346 | ₩34,066 | ₩34,066 | -0.08% | 5.7천 |
|---|
| 2026.07.16 | ₩33,798 | ₩34,386 | ₩33,785 | ₩34,086 | +0.85% | 1.6천 |
|---|
| 2026.07.15 | ₩33,798 | ₩34,306 | ₩33,585 | ₩33,775 | -0.07% | 7천 |
|---|
| 2026.07.14 | ₩34,106 | ₩34,106 | ₩34,106 | ₩34,106 | 0.00% | 337 |
|---|
| 2026.07.13 | ₩34,025 | ₩34,226 | ₩34,025 | ₩34,226 | +0.59% | 390 |
|---|
| 2026.07.10 | ₩34,146 | ₩34,373 | ₩34,146 | ₩34,373 | +0.66% | 2.2천 |
|---|
| 2026.07.09 | ₩34,266 | ₩34,586 | ₩34,266 | ₩34,387 | +0.35% | 2.1천 |
|---|
| 2026.07.08 | ₩34,092 | ₩34,573 | ₩34,092 | ₩34,573 | +1.41% | 547 |
|---|
| 2026.07.07 | ₩33,919 | ₩34,560 | ₩33,919 | ₩34,373 | +1.34% | 5.1천 |
|---|
| 2026.07.06 | ₩33,839 | ₩34,586 | ₩33,758 | ₩34,353 | +1.52% | 8천 |
|---|
| 2026.07.02 | ₩33,652 | ₩33,852 | ₩33,652 | ₩33,852 | +0.59% | 1.4천 |
|---|
| 2026.07.01 | ₩33,505 | ₩33,852 | ₩33,505 | ₩33,652 | +0.44% | 1.1천 |
|---|
| 2026.06.30 | ₩33,638 | ₩33,718 | ₩33,451 | ₩33,718 | +0.24% | 4천 |
|---|
| 2026.06.29 | ₩33,598 | ₩33,718 | ₩33,598 | ₩33,718 | +0.36% | 342 |
|---|
| 2026.06.26 | ₩33,665 | ₩33,665 | ₩33,652 | ₩33,652 | -0.04% | 2.5천 |
|---|
| 2026.06.25 | ₩33,692 | ₩33,692 | ₩33,692 | ₩33,692 | 0.00% | 135 |
|---|
| 2026.06.24 | ₩33,718 | ₩33,852 | ₩33,718 | ₩33,852 | +0.40% | 7.6천 |
|---|
| 2026.06.23 | ₩33,652 | ₩33,652 | ₩33,652 | ₩33,652 | 0.00% | 219 |
|---|
| 2026.06.22 | ₩33,761 | ₩33,761 | ₩33,712 | ₩33,712 | -0.15% | 704 |
|---|
| 2026.06.18 | ₩33,505 | ₩33,665 | ₩33,505 | ₩33,652 | +0.44% | 3.7천 |
|---|
| 2026.06.17 | ₩33,425 | ₩33,585 | ₩33,425 | ₩33,585 | +0.48% | 2.3천 |
|---|
| 2026.06.16 | ₩33,465 | ₩33,839 | ₩33,391 | ₩33,545 | +0.24% | 6.4천 |
|---|
| 2026.06.15 | ₩33,571 | ₩33,718 | ₩33,385 | ₩33,505 | -0.20% | 1.2만 |
|---|
| 2026.06.12 | ₩33,411 | ₩33,465 | ₩33,411 | ₩33,465 | +0.16% | 842 |
|---|
| 2026.06.11 | ₩33,612 | ₩33,612 | ₩33,551 | ₩33,551 | -0.18% | 722 |
|---|
| 2026.06.10 | ₩33,778 | ₩33,778 | ₩33,718 | ₩33,718 | -0.18% | 2.4천 |
|---|
| 2026.06.09 | ₩33,571 | ₩33,652 | ₩33,571 | ₩33,652 | +0.24% | 567 |
|---|
| 2026.06.08 | ₩33,558 | ₩33,652 | ₩33,558 | ₩33,652 | +0.28% | 1.4천 |
|---|
| 2026.06.05 | ₩33,765 | ₩33,765 | ₩33,765 | ₩33,765 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,785 | ₩33,852 | ₩33,765 | ₩33,765 | -0.06% | 1.2천 |
|---|
| 2026.06.03 | ₩33,852 | ₩33,852 | ₩33,785 | ₩33,852 | 0.00% | 1.1천 |
|---|
| 2026.06.02 | ₩33,785 | ₩33,852 | ₩33,785 | ₩33,852 | +0.20% | 1천 |
|---|
| 2026.06.01 | ₩33,785 | ₩33,852 | ₩33,785 | ₩33,818 | +0.10% | 1.2천 |
|---|
| 2026.05.29 | ₩33,818 | ₩33,852 | ₩33,818 | ₩33,852 | +0.10% | 4.2천 |
|---|
| 2026.05.28 | ₩33,745 | ₩33,805 | ₩33,745 | ₩33,805 | +0.18% | 2.2천 |
|---|
| 2026.05.27 | ₩33,745 | ₩33,745 | ₩33,745 | ₩33,745 | 0.00% | 279 |
|---|
| 2026.05.26 | ₩33,531 | ₩33,825 | ₩33,531 | ₩33,785 | +0.76% | 5.2천 |
|---|
| 2026.05.22 | ₩33,571 | ₩33,531 | ₩33,491 | ₩33,491 | -0.24% | 1.7천 |
|---|
| 2026.05.21 | ₩33,571 | ₩33,571 | ₩33,553 | ₩33,553 | -0.05% | 550 |
|---|
| 2026.05.20 | ₩33,531 | ₩33,665 | ₩33,518 | ₩33,665 | +0.40% | 2.9천 |
|---|
| 2026.05.19 | ₩33,735 | ₩33,785 | ₩33,540 | ₩33,540 | -0.58% | 2.4천 |
|---|
| 2026.05.18 | ₩33,531 | ₩33,785 | ₩33,531 | ₩33,758 | +0.68% | 4.3천 |
|---|
| 2026.05.15 | ₩33,653 | ₩33,653 | ₩33,653 | ₩33,653 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩33,478 | ₩33,685 | ₩33,478 | ₩33,653 | +0.52% | 1.2천 |
|---|
| 2026.05.13 | ₩33,558 | ₩33,571 | ₩33,464 | ₩33,464 | -0.28% | 897 |
|---|
| 2026.05.12 | ₩33,385 | ₩33,445 | ₩33,211 | ₩33,445 | +0.18% | 1.1만 |
|---|
| 2026.05.11 | ₩33,585 | ₩33,678 | ₩33,411 | ₩33,411 | -0.52% | 3.2천 |
|---|
| 2026.05.08 | ₩33,531 | ₩33,732 | ₩33,531 | ₩33,678 | +0.44% | 5.5천 |
|---|
| 2026.05.07 | ₩33,585 | ₩33,652 | ₩33,585 | ₩33,652 | +0.20% | 1.3천 |
|---|
| 2026.05.06 | ₩33,785 | ₩33,785 | ₩33,718 | ₩33,732 | -0.16% | 1.9천 |
|---|
| 2026.05.05 | ₩33,465 | ₩33,785 | ₩33,465 | ₩33,785 | +0.96% | 780 |
|---|
| 2026.05.04 | ₩33,745 | ₩33,745 | ₩33,485 | ₩33,545 | -0.59% | 2.1천 |
|---|
| 2026.05.01 | ₩33,745 | ₩33,758 | ₩33,398 | ₩33,605 | -0.42% | 698 |
|---|
| 2026.04.30 | ₩33,785 | ₩33,785 | ₩33,558 | ₩33,565 | -0.65% | 8.7천 |
|---|
| 2026.04.29 | ₩33,531 | ₩33,758 | ₩33,531 | ₩33,758 | +0.68% | 2.1천 |
|---|
| 2026.04.28 | ₩33,718 | ₩33,718 | ₩33,718 | ₩33,718 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,665 | ₩33,759 | ₩33,665 | ₩33,718 | +0.16% | 1천 |
|---|
| 2026.04.24 | ₩33,545 | ₩33,638 | ₩33,465 | ₩33,545 | 0.00% | 600 |
|---|
| 2026.04.23 | ₩33,652 | ₩33,652 | ₩33,652 | ₩33,652 | 0.00% | 1.1천 |
|---|
| 2026.04.22 | ₩33,478 | ₩33,638 | ₩33,478 | ₩33,638 | +0.48% | 1.7천 |
|---|
| 2026.04.21 | ₩33,385 | ₩33,758 | ₩33,385 | ₩33,652 | +0.80% | 5.7천 |
|---|
| 2026.04.20 | ₩33,438 | ₩33,518 | ₩33,318 | ₩33,518 | +0.24% | 1.3천 |
|---|
| 2026.04.17 | ₩33,251 | ₩33,304 | ₩33,164 | ₩33,278 | +0.08% | 5.8천 |
|---|
| 2026.04.16 | ₩33,318 | ₩33,318 | ₩33,132 | ₩33,278 | -0.12% | 8.4천 |
|---|
| 2026.04.15 | ₩33,478 | ₩33,491 | ₩33,318 | ₩33,358 | -0.36% | 5.3천 |
|---|
| 2026.04.14 | ₩33,865 | ₩33,979 | ₩33,785 | ₩33,979 | +0.33% | 4천 |
|---|
| 2026.04.13 | ₩33,919 | ₩33,919 | ₩33,759 | ₩33,785 | -0.39% | 8.4천 |
|---|
| 2026.04.10 | ₩33,919 | ₩33,919 | ₩33,758 | ₩33,758 | -0.47% | 1.6천 |
|---|
| 2026.04.09 | ₩33,758 | ₩33,852 | ₩33,705 | ₩33,758 | 0.00% | 1만 |
|---|
| 2026.04.08 | ₩33,665 | ₩33,758 | ₩33,665 | ₩33,758 | +0.28% | 0 |
|---|
| 2026.04.07 | ₩33,465 | ₩33,745 | ₩33,465 | ₩33,632 | +0.50% | 3.4천 |
|---|
| 2026.04.06 | ₩33,718 | ₩33,718 | ₩33,551 | ₩33,652 | -0.20% | 5.2천 |
|---|
| 2026.04.02 | ₩33,565 | ₩33,745 | ₩33,318 | ₩33,565 | 0.00% | 915 |
|---|
| 2026.04.01 | ₩33,318 | ₩33,498 | ₩33,251 | ₩33,498 | +0.54% | 2.5천 |
|---|
| 2026.03.31 | ₩33,385 | ₩33,674 | ₩33,224 | ₩33,224 | -0.48% | 9.1천 |
|---|
| 2026.03.30 | ₩33,358 | ₩33,358 | ₩32,717 | ₩33,251 | -0.32% | 3천 |
|---|
| 2026.03.27 | ₩33,218 | ₩33,492 | ₩33,218 | ₩33,438 | +0.66% | 3.4천 |
|---|
| 2026.03.26 | ₩33,425 | ₩33,425 | ₩33,231 | ₩33,238 | -0.56% | 3.7천 |
|---|
| 2026.03.25 | ₩33,251 | ₩33,585 | ₩32,877 | ₩33,251 | 0.00% | 7.4천 |
|---|
| 2026.03.24 | ₩33,385 | ₩33,518 | ₩32,850 | ₩33,518 | +0.40% | 4.7천 |
|---|
| 2026.03.23 | ₩33,548 | ₩33,585 | ₩33,304 | ₩33,304 | -0.73% | 4.3천 |
|---|
| 2026.03.20 | ₩33,438 | ₩33,438 | ₩33,251 | ₩33,264 | -0.52% | 1.7천 |
|---|
| 2026.03.19 | ₩33,527 | ₩33,585 | ₩33,518 | ₩33,585 | +0.17% | 690 |
|---|
| 2026.03.18 | ₩33,585 | ₩33,585 | ₩33,451 | ₩33,501 | -0.25% | 3천 |
|---|
| 2026.03.17 | ₩33,520 | ₩33,662 | ₩33,385 | ₩33,398 | -0.36% | 8.3천 |
|---|
| 2026.03.16 | ₩33,562 | ₩33,562 | ₩33,467 | ₩33,467 | -0.28% | 424 |
|---|
| 2026.03.13 | ₩33,558 | ₩33,558 | ₩33,385 | ₩33,531 | -0.08% | 2.2천 |
|---|
| 2026.03.12 | ₩33,531 | ₩33,912 | ₩33,385 | ₩33,546 | +0.04% | 4.5천 |
|---|
| 2026.03.11 | ₩33,634 | ₩33,685 | ₩33,064 | ₩33,385 | -0.74% | 2.2만 |
|---|
| 2026.03.10 | ₩33,585 | ₩33,968 | ₩33,585 | ₩33,804 | +0.65% | 31 |
|---|
| 2026.03.09 | ₩33,652 | ₩33,852 | ₩33,465 | ₩33,852 | +0.60% | 31 |
|---|
| 2026.03.06 | ₩33,478 | ₩34,025 | ₩33,478 | ₩33,518 | +0.12% | 31 |
|---|
| 2026.03.05 | ₩33,745 | ₩34,052 | ₩33,545 | ₩33,852 | +0.32% | 31 |
|---|
| 2026.03.04 | ₩33,798 | ₩34,219 | ₩33,732 | ₩33,879 | +0.24% | 31 |
|---|
| 2026.03.03 | ₩33,892 | ₩34,172 | ₩33,892 | ₩34,172 | +0.83% | 31 |
|---|
| 2026.03.02 | ₩33,785 | ₩34,159 | ₩33,785 | ₩34,097 | +0.92% | 31 |
|---|
| 2026.02.27 | ₩33,718 | ₩34,172 | ₩33,618 | ₩34,172 | +1.35% | 31 |
|---|
| 2026.02.26 | ₩33,478 | ₩33,692 | ₩33,478 | ₩33,692 | +0.64% | 1.8천 |
|---|
| 2026.02.25 | ₩33,478 | ₩33,665 | ₩33,478 | ₩33,585 | +0.32% | 31 |
|---|
| 2026.02.24 | ₩33,551 | ₩33,638 | ₩33,465 | ₩33,478 | -0.22% | 31 |
|---|
| 2026.02.23 | ₩33,491 | ₩33,658 | ₩33,491 | ₩33,545 | +0.16% | 31 |
|---|
| 2026.02.20 | ₩33,571 | ₩33,598 | ₩33,478 | ₩33,478 | -0.28% | 2.8천 |
|---|
| 2026.02.19 | ₩33,591 | ₩33,604 | ₩33,478 | ₩33,598 | +0.02% | 3.7천 |
|---|
| 2026.02.18 | ₩33,598 | ₩33,598 | ₩33,598 | ₩33,598 | 0.00% | 192 |
|---|
| 2026.02.17 | ₩33,585 | ₩33,585 | ₩33,518 | ₩33,585 | 0.00% | 362 |
|---|
| 2026.02.13 | ₩33,518 | ₩33,573 | ₩33,518 | ₩33,573 | +0.16% | 359 |
|---|
| 2026.02.12 | ₩33,518 | ₩33,605 | ₩33,465 | ₩33,605 | +0.26% | 2.9천 |
|---|
| 2026.02.11 | ₩33,465 | ₩33,585 | ₩33,465 | ₩33,518 | +0.16% | 5.8천 |
|---|
| 2026.02.10 | ₩33,505 | ₩33,577 | ₩33,505 | ₩33,519 | +0.04% | 2.2천 |
|---|
| 2026.02.09 | ₩33,571 | ₩33,571 | ₩33,451 | ₩33,518 | -0.16% | 3.3천 |
|---|
| 2026.02.06 | ₩33,612 | ₩33,612 | ₩33,455 | ₩33,591 | -0.06% | 4.8천 |
|---|
| 2026.02.05 | ₩33,465 | ₩33,655 | ₩33,465 | ₩33,518 | +0.16% | 1.7천 |
|---|
| 2026.02.04 | ₩33,545 | ₩33,644 | ₩33,491 | ₩33,531 | -0.04% | 1.3천 |
|---|
| 2026.02.03 | ₩33,718 | ₩33,718 | ₩33,438 | ₩33,465 | -0.75% | 5.1천 |
|---|
| 2026.02.02 | ₩33,718 | ₩33,718 | ₩33,678 | ₩33,678 | -0.12% | 1.3천 |
|---|
| 2026.01.30 | ₩33,571 | ₩33,692 | ₩33,531 | ₩33,665 | +0.28% | 6.1천 |
|---|
| 2026.01.29 | ₩33,585 | ₩33,638 | ₩33,578 | ₩33,578 | -0.02% | 3.6천 |
|---|
| 2026.01.28 | ₩33,478 | ₩33,591 | ₩33,478 | ₩33,585 | +0.32% | 720 |
|---|
| 2026.01.27 | ₩33,465 | ₩33,611 | ₩33,465 | ₩33,571 | +0.32% | 1.1천 |
|---|
| 2026.01.26 | ₩33,571 | ₩33,625 | ₩33,571 | ₩33,625 | +0.16% | 1.9천 |
|---|
| 2026.01.23 | ₩33,411 | ₩33,585 | ₩33,411 | ₩33,585 | +0.52% | 918 |
|---|
| 2026.01.22 | ₩33,571 | ₩33,638 | ₩33,571 | ₩33,571 | 0.00% | 3.9천 |
|---|
| 2026.01.21 | ₩33,625 | ₩33,625 | ₩33,425 | ₩33,425 | -0.60% | 751 |
|---|
| 2026.01.20 | ₩33,439 | ₩33,605 | ₩33,439 | ₩33,451 | +0.04% | 3.9천 |
|---|
| 2026.01.16 | ₩33,518 | ₩33,578 | ₩33,451 | ₩33,518 | 0.00% | 2.9천 |
|---|
| 2026.01.15 | ₩33,478 | ₩33,757 | ₩33,398 | ₩33,612 | +0.40% | 6.8천 |
|---|
| 2026.01.14 | ₩34,186 | ₩34,293 | ₩34,135 | ₩34,186 | 0.00% | 5천 |
|---|
| 2026.01.13 | ₩33,865 | ₩34,064 | ₩33,798 | ₩34,044 | +0.53% | 7.6천 |
|---|
| 2026.01.12 | ₩34,052 | ₩34,138 | ₩33,618 | ₩33,772 | -0.82% | 2.4만 |
|---|
| 2026.01.09 | ₩33,879 | ₩34,239 | ₩33,879 | ₩34,239 | +1.06% | 330 |
|---|
| 2026.01.08 | ₩34,252 | ₩34,286 | ₩33,798 | ₩34,052 | -0.58% | 6.1천 |
|---|
| 2026.01.07 | ₩34,132 | ₩34,132 | ₩34,126 | ₩34,126 | -0.02% | 1.1천 |
|---|
| 2026.01.06 | ₩33,772 | ₩34,319 | ₩33,772 | ₩34,319 | +1.62% | 6.1천 |
|---|
| 2026.01.05 | ₩33,692 | ₩33,929 | ₩33,692 | ₩33,929 | +0.70% | 847 |
|---|
| 2026.01.02 | ₩33,834 | ₩33,834 | ₩33,652 | ₩33,834 | 0.00% | 359 |
|---|
| 2025.12.31 | ₩33,705 | ₩33,705 | ₩33,482 | ₩33,612 | -0.28% | 1.7천 |
|---|
| 2025.12.30 | ₩33,772 | ₩33,812 | ₩33,598 | ₩33,705 | -0.20% | 886 |
|---|
| 2025.12.29 | ₩33,545 | ₩33,652 | ₩33,385 | ₩33,585 | +0.12% | 5.8천 |
|---|
| 2025.12.26 | ₩33,812 | ₩33,839 | ₩33,585 | ₩33,617 | -0.58% | 1.7천 |
|---|
| 2025.12.24 | ₩33,905 | ₩33,905 | ₩33,905 | ₩33,905 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,905 | ₩33,905 | ₩33,905 | ₩33,905 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩33,518 | ₩33,905 | ₩33,518 | ₩33,905 | +1.16% | 233 |
|---|
| 2025.12.19 | ₩33,518 | ₩33,545 | ₩33,518 | ₩33,545 | +0.08% | 225 |
|---|
| 2025.12.18 | ₩33,518 | ₩33,545 | ₩33,518 | ₩33,531 | +0.04% | 3.3천 |
|---|
| 2025.12.17 | ₩33,692 | ₩33,725 | ₩33,598 | ₩33,598 | -0.28% | 2.2천 |
|---|
| 2025.12.16 | ₩33,518 | ₩33,652 | ₩33,518 | ₩33,627 | +0.32% | 1.5천 |
|---|
| 2025.12.15 | ₩33,652 | ₩33,652 | ₩33,518 | ₩33,518 | -0.40% | 950 |
|---|
| 2025.12.12 | ₩33,495 | ₩33,652 | ₩33,465 | ₩33,652 | +0.47% | 2천 |
|---|
| 2025.12.11 | ₩33,518 | ₩33,585 | ₩33,451 | ₩33,582 | +0.19% | 8.4천 |
|---|
| 2025.12.10 | ₩33,518 | ₩33,652 | ₩33,518 | ₩33,591 | +0.22% | 2.2천 |
|---|
| 2025.12.09 | ₩33,518 | ₩33,638 | ₩33,518 | ₩33,638 | +0.36% | 2.2천 |
|---|
| 2025.12.08 | ₩33,451 | ₩33,508 | ₩33,451 | ₩33,508 | +0.17% | 551 |
|---|
| 2025.12.05 | ₩33,451 | ₩33,652 | ₩33,451 | ₩33,614 | +0.49% | 960 |
|---|
| 2025.12.04 | ₩33,652 | ₩33,652 | ₩33,652 | ₩33,652 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩33,652 | ₩33,652 | ₩33,652 | ₩33,652 | 0.00% | 139 |
|---|
| 2025.12.02 | ₩33,465 | ₩33,465 | ₩33,385 | ₩33,451 | -0.04% | 3천 |
|---|
| 2025.12.01 | ₩33,612 | ₩33,612 | ₩33,465 | ₩33,478 | -0.40% | 2.6천 |
|---|
| 2025.11.28 | ₩33,601 | ₩33,718 | ₩33,531 | ₩33,612 | +0.03% | 1.7천 |
|---|
| 2025.11.26 | ₩33,516 | ₩33,531 | ₩33,478 | ₩33,531 | +0.04% | 1.8천 |
|---|
| 2025.11.25 | ₩33,386 | ₩33,585 | ₩33,385 | ₩33,465 | +0.24% | 2.5천 |
|---|
| 2025.11.24 | ₩33,438 | ₩33,583 | ₩33,385 | ₩33,385 | -0.16% | 3.3천 |
|---|
| 2025.11.21 | ₩33,451 | ₩33,451 | ₩33,411 | ₩33,411 | -0.12% | 2.1천 |
|---|
| 2025.11.20 | ₩33,451 | ₩33,451 | ₩33,398 | ₩33,411 | -0.12% | 1.3천 |
|---|
| 2025.11.19 | ₩33,598 | ₩33,616 | ₩33,451 | ₩33,518 | -0.24% | 1.5천 |
|---|
| 2025.11.18 | ₩33,598 | ₩33,598 | ₩33,451 | ₩33,451 | -0.44% | 1.5천 |
|---|
| 2025.11.17 | ₩33,585 | ₩33,585 | ₩33,465 | ₩33,465 | -0.36% | 515 |
|---|
| 2025.11.14 | ₩33,451 | ₩33,451 | ₩33,385 | ₩33,398 | -0.16% | 1.1천 |
|---|
| 2025.11.13 | ₩33,451 | ₩33,905 | ₩33,451 | ₩33,505 | +0.16% | 3.5천 |
|---|
| 2025.11.12 | ₩33,772 | ₩33,772 | ₩33,451 | ₩33,451 | -0.95% | 2.4천 |
|---|
| 2025.11.11 | ₩33,652 | ₩33,725 | ₩33,478 | ₩33,585 | -0.20% | 2.1천 |
|---|
| 2025.11.10 | ₩33,385 | ₩33,785 | ₩33,385 | ₩33,652 | +0.80% | 3.1천 |
|---|
| 2025.11.07 | ₩33,692 | ₩33,773 | ₩33,144 | ₩33,451 | -0.71% | 1.1만 |
|---|
| 2025.11.06 | ₩33,932 | ₩34,025 | ₩33,932 | ₩34,025 | +0.28% | 1.6천 |
|---|
| 2025.11.05 | ₩33,944 | ₩33,945 | ₩33,944 | ₩33,945 | +0.00% | 1.1천 |
|---|
| 2025.11.04 | ₩33,785 | ₩34,078 | ₩33,718 | ₩33,718 | -0.20% | 3.2천 |
|---|
| 2025.11.03 | ₩33,732 | ₩34,280 | ₩33,732 | ₩34,279 | +1.62% | 2.2천 |
|---|
| 2025.10.31 | ₩33,812 | ₩34,156 | ₩33,678 | ₩33,678 | -0.39% | 2.3천 |
|---|
| 2025.10.30 | ₩34,095 | ₩34,319 | ₩33,705 | ₩33,816 | -0.82% | 2.3천 |
|---|
| 2025.10.29 | ₩33,885 | ₩34,100 | ₩33,785 | ₩33,985 | +0.30% | 7.3천 |
|---|
| 2025.10.28 | ₩33,785 | ₩34,319 | ₩33,705 | ₩33,785 | 0.00% | 4.7천 |
|---|
| 2025.10.27 | ₩33,696 | ₩33,696 | ₩33,678 | ₩33,678 | -0.05% | 346 |
|---|
| 2025.10.24 | ₩33,701 | ₩33,785 | ₩33,701 | ₩33,785 | +0.25% | 1.8천 |
|---|
| 2025.10.23 | ₩33,665 | ₩33,665 | ₩33,665 | ₩33,665 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩33,614 | ₩33,665 | ₩33,614 | ₩33,665 | +0.15% | 657 |
|---|
| 2025.10.21 | ₩33,794 | ₩33,794 | ₩33,794 | ₩33,794 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩33,665 | ₩33,825 | ₩33,612 | ₩33,794 | +0.38% | 2.8천 |
|---|
| 2025.10.17 | ₩33,665 | ₩34,306 | ₩33,665 | ₩33,825 | +0.48% | 7천 |
|---|
| 2025.10.16 | ₩33,536 | ₩34,039 | ₩33,536 | ₩33,798 | +0.78% | 2.3천 |
|---|
| 2025.10.15 | ₩33,959 | ₩34,266 | ₩33,398 | ₩33,663 | -0.87% | 3.7천 |
|---|
| 2025.10.14 | ₩34,163 | ₩34,319 | ₩34,163 | ₩34,319 | +0.46% | 1.4천 |
|---|
| 2025.10.13 | ₩34,102 | ₩34,306 | ₩34,102 | ₩34,125 | +0.07% | 3천 |
|---|
| 2025.10.10 | ₩33,972 | ₩34,319 | ₩33,972 | ₩34,132 | +0.47% | 6천 |
|---|
