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 | ₩34,523 | ₩34,709 | ₩34,389 | ₩34,552 | +0.08% | 8.4천 |
| 2026.10.08 | ₩34,696 | ₩34,696 | ₩34,309 | ₩34,509 | -0.54% | 2.2천 |
| 2026.10.07 | ₩34,509 | ₩34,509 | ₩34,416 | ₩34,496 | -0.04% | 1.9천 |
| 2026.10.06 | ₩34,456 | ₩34,696 | ₩34,309 | ₩34,629 | +0.50% | 3천 |
| 2026.10.05 | ₩34,709 | ₩34,709 | ₩34,483 | ₩34,616 | -0.27% | 2.6천 |
| 2026.10.02 | ₩33,775 | ₩34,616 | ₩33,775 | ₩34,616 | +2.49% | 1.5만 |
| 2026.10.01 | ₩33,775 | ₩33,775 | ₩33,775 | ₩33,775 | 0.00% | 0 |
| 2026.09.30 | ₩33,775 | ₩33,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,775 |
| 0.00% |
| 9.7천 |
| 2026.09.29 | ₩33,882 | ₩33,902 | ₩33,655 | ₩33,668 | -0.63% | 4.2천 |
|---|
| 2026.09.28 | ₩33,722 | ₩33,815 | ₩33,708 | ₩33,815 | +0.28% | 1.8천 |
|---|
| 2026.09.25 | ₩33,922 | ₩34,015 | ₩33,575 | ₩33,641 | -0.83% | 2.6천 |
|---|
| 2026.09.24 | ₩34,189 | ₩34,189 | ₩33,922 | ₩33,922 | -0.78% | 3.8천 |
|---|
| 2026.09.23 | ₩34,362 | ₩34,616 | ₩34,258 | ₩34,258 | -0.30% | 687 |
|---|
| 2026.09.22 | ₩34,202 | ₩34,636 | ₩34,202 | ₩34,636 | +1.27% | 491 |
|---|
| 2026.09.21 | ₩34,509 | ₩34,509 | ₩34,085 | ₩34,085 | -1.23% | 935 |
|---|
| 2026.09.18 | ₩34,389 | ₩34,449 | ₩34,389 | ₩34,449 | +0.17% | 486 |
|---|
| 2026.09.17 | ₩34,709 | ₩34,709 | ₩34,709 | ₩34,709 | 0.00% | 477 |
|---|
| 2026.09.16 | ₩34,549 | ₩34,549 | ₩34,549 | ₩34,549 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩34,549 | ₩34,549 | ₩34,549 | ₩34,549 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩34,576 | ₩34,576 | ₩34,549 | ₩34,549 | -0.08% | 997 |
|---|
| 2026.09.11 | ₩34,402 | ₩34,576 | ₩34,402 | ₩34,483 | +0.23% | 697 |
|---|
| 2026.09.10 | ₩34,362 | ₩34,362 | ₩34,362 | ₩34,362 | 0.00% | 232 |
|---|
| 2026.09.09 | ₩34,362 | ₩34,709 | ₩34,362 | ₩34,456 | +0.27% | 2.6천 |
|---|
| 2026.09.08 | ₩34,282 | ₩34,282 | ₩34,282 | ₩34,282 | 0.00% | 106 |
|---|
| 2026.09.04 | ₩34,202 | ₩34,309 | ₩34,202 | ₩34,309 | +0.31% | 532 |
|---|
| 2026.09.03 | ₩34,296 | ₩34,509 | ₩34,296 | ₩34,296 | 0.00% | 446 |
|---|
| 2026.09.02 | ₩34,709 | ₩34,709 | ₩34,177 | ₩34,211 | -1.44% | 2.1천 |
|---|
| 2026.09.01 | ₩34,469 | ₩34,709 | ₩34,469 | ₩34,709 | +0.70% | 1.3천 |
|---|
| 2026.08.31 | ₩34,683 | ₩34,683 | ₩34,683 | ₩34,683 | 0.00% | 433 |
|---|
| 2026.08.28 | ₩34,566 | ₩34,566 | ₩34,566 | ₩34,566 | 0.00% | 813 |
|---|
| 2026.08.27 | ₩34,776 | ₩34,776 | ₩34,429 | ₩34,429 | -1.00% | 1.3천 |
|---|
| 2026.08.26 | ₩34,896 | ₩34,896 | ₩34,456 | ₩34,895 | -0.00% | 935 |
|---|
| 2026.08.25 | ₩34,322 | ₩34,456 | ₩34,015 | ₩34,216 | -0.31% | 934 |
|---|
| 2026.08.24 | ₩34,616 | ₩34,616 | ₩34,616 | ₩34,616 | 0.00% | 156 |
|---|
| 2026.08.21 | ₩34,896 | ₩34,896 | ₩34,065 | ₩34,736 | -0.46% | 2.6천 |
|---|
| 2026.08.20 | ₩34,709 | ₩34,709 | ₩34,709 | ₩34,709 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩34,376 | ₩34,709 | ₩34,376 | ₩34,709 | +0.97% | 2.2천 |
|---|
| 2026.08.18 | ₩34,336 | ₩34,376 | ₩34,336 | ₩34,376 | +0.12% | 445 |
|---|
| 2026.08.17 | ₩34,843 | ₩34,843 | ₩34,509 | ₩34,843 | 0.00% | 4.3천 |
|---|
| 2026.08.14 | ₩34,683 | ₩34,910 | ₩34,683 | ₩34,910 | +0.65% | 3.5천 |
|---|
| 2026.08.13 | ₩34,736 | ₩34,736 | ₩34,209 | ₩34,556 | -0.52% | 3.5천 |
|---|
| 2026.08.12 | ₩34,349 | ₩35,390 | ₩34,349 | ₩34,810 | +1.34% | 1.2만 |
|---|
| 2026.08.11 | ₩34,189 | ₩34,242 | ₩34,109 | ₩34,242 | +0.16% | 7.7천 |
|---|
| 2026.08.10 | ₩33,989 | ₩34,242 | ₩33,989 | ₩34,242 | +0.75% | 906 |
|---|
| 2026.08.07 | ₩34,042 | ₩34,229 | ₩34,042 | ₩34,129 | +0.25% | 1.2천 |
|---|
| 2026.08.06 | ₩34,229 | ₩34,229 | ₩34,042 | ₩34,042 | -0.55% | 1.6천 |
|---|
| 2026.08.05 | ₩34,082 | ₩34,196 | ₩34,082 | ₩34,196 | +0.33% | 555 |
|---|
| 2026.08.04 | ₩34,216 | ₩34,242 | ₩34,149 | ₩34,242 | +0.08% | 3.2천 |
|---|
| 2026.08.03 | ₩34,082 | ₩34,362 | ₩34,082 | ₩34,162 | +0.24% | 1.5천 |
|---|
| 2026.07.31 | ₩33,989 | ₩33,989 | ₩33,989 | ₩33,989 | 0.00% | 430 |
|---|
| 2026.07.30 | ₩33,922 | ₩33,922 | ₩33,922 | ₩33,922 | 0.00% | 228 |
|---|
| 2026.07.29 | ₩33,922 | ₩34,002 | ₩33,922 | ₩34,002 | +0.24% | 431 |
|---|
| 2026.07.28 | ₩34,042 | ₩34,042 | ₩33,962 | ₩34,015 | -0.08% | 873 |
|---|
| 2026.07.27 | ₩33,975 | ₩33,975 | ₩33,975 | ₩33,975 | 0.00% | 198 |
|---|
| 2026.07.24 | ₩34,005 | ₩34,162 | ₩33,802 | ₩34,042 | +0.11% | 1.8천 |
|---|
| 2026.07.23 | ₩33,975 | ₩33,989 | ₩33,788 | ₩33,788 | -0.55% | 715 |
|---|
| 2026.07.22 | ₩34,055 | ₩34,055 | ₩34,055 | ₩34,055 | 0.00% | 710 |
|---|
| 2026.07.21 | ₩33,989 | ₩34,202 | ₩33,882 | ₩33,949 | -0.12% | 2.8천 |
|---|
| 2026.07.20 | ₩33,868 | ₩34,349 | ₩33,868 | ₩33,908 | +0.12% | 3.4천 |
|---|
| 2026.07.17 | ₩34,082 | ₩34,336 | ₩34,055 | ₩34,055 | -0.08% | 5.7천 |
|---|
| 2026.07.16 | ₩33,788 | ₩34,376 | ₩33,775 | ₩34,075 | +0.85% | 1.6천 |
|---|
| 2026.07.15 | ₩33,788 | ₩34,296 | ₩33,575 | ₩33,765 | -0.07% | 7천 |
|---|
| 2026.07.14 | ₩34,095 | ₩34,095 | ₩34,095 | ₩34,095 | 0.00% | 337 |
|---|
| 2026.07.13 | ₩34,015 | ₩34,216 | ₩34,015 | ₩34,216 | +0.59% | 390 |
|---|
| 2026.07.10 | ₩34,135 | ₩34,362 | ₩34,135 | ₩34,362 | +0.66% | 2.2천 |
|---|
| 2026.07.09 | ₩34,256 | ₩34,576 | ₩34,256 | ₩34,377 | +0.35% | 2.1천 |
|---|
| 2026.07.08 | ₩34,082 | ₩34,563 | ₩34,082 | ₩34,563 | +1.41% | 547 |
|---|
| 2026.07.07 | ₩33,908 | ₩34,549 | ₩33,908 | ₩34,362 | +1.34% | 5.1천 |
|---|
| 2026.07.06 | ₩33,828 | ₩34,576 | ₩33,748 | ₩34,342 | +1.52% | 8천 |
|---|
| 2026.07.02 | ₩33,641 | ₩33,842 | ₩33,641 | ₩33,842 | +0.59% | 1.4천 |
|---|
| 2026.07.01 | ₩33,495 | ₩33,842 | ₩33,495 | ₩33,641 | +0.44% | 1.1천 |
|---|
| 2026.06.30 | ₩33,628 | ₩33,708 | ₩33,441 | ₩33,708 | +0.24% | 4천 |
|---|
| 2026.06.29 | ₩33,588 | ₩33,708 | ₩33,588 | ₩33,708 | +0.36% | 342 |
|---|
| 2026.06.26 | ₩33,655 | ₩33,655 | ₩33,641 | ₩33,641 | -0.04% | 2.5천 |
|---|
| 2026.06.25 | ₩33,682 | ₩33,682 | ₩33,682 | ₩33,682 | 0.00% | 135 |
|---|
| 2026.06.24 | ₩33,708 | ₩33,842 | ₩33,708 | ₩33,842 | +0.40% | 7.6천 |
|---|
| 2026.06.23 | ₩33,641 | ₩33,641 | ₩33,641 | ₩33,641 | 0.00% | 219 |
|---|
| 2026.06.22 | ₩33,751 | ₩33,751 | ₩33,702 | ₩33,702 | -0.15% | 704 |
|---|
| 2026.06.18 | ₩33,495 | ₩33,655 | ₩33,495 | ₩33,641 | +0.44% | 3.7천 |
|---|
| 2026.06.17 | ₩33,415 | ₩33,575 | ₩33,415 | ₩33,575 | +0.48% | 2.3천 |
|---|
| 2026.06.16 | ₩33,455 | ₩33,828 | ₩33,381 | ₩33,535 | +0.24% | 6.4천 |
|---|
| 2026.06.15 | ₩33,561 | ₩33,708 | ₩33,375 | ₩33,495 | -0.20% | 1.2만 |
|---|
| 2026.06.12 | ₩33,401 | ₩33,455 | ₩33,401 | ₩33,455 | +0.16% | 842 |
|---|
| 2026.06.11 | ₩33,601 | ₩33,601 | ₩33,541 | ₩33,541 | -0.18% | 722 |
|---|
| 2026.06.10 | ₩33,768 | ₩33,768 | ₩33,708 | ₩33,708 | -0.18% | 2.4천 |
|---|
| 2026.06.09 | ₩33,561 | ₩33,641 | ₩33,561 | ₩33,641 | +0.24% | 567 |
|---|
| 2026.06.08 | ₩33,548 | ₩33,641 | ₩33,548 | ₩33,641 | +0.28% | 1.4천 |
|---|
| 2026.06.05 | ₩33,755 | ₩33,755 | ₩33,755 | ₩33,755 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩33,775 | ₩33,842 | ₩33,755 | ₩33,755 | -0.06% | 1.2천 |
|---|
| 2026.06.03 | ₩33,842 | ₩33,842 | ₩33,775 | ₩33,842 | 0.00% | 1.1천 |
|---|
| 2026.06.02 | ₩33,775 | ₩33,842 | ₩33,775 | ₩33,842 | +0.20% | 1천 |
|---|
| 2026.06.01 | ₩33,775 | ₩33,842 | ₩33,775 | ₩33,808 | +0.10% | 1.2천 |
|---|
| 2026.05.29 | ₩33,808 | ₩33,842 | ₩33,808 | ₩33,842 | +0.10% | 4.2천 |
|---|
| 2026.05.28 | ₩33,735 | ₩33,795 | ₩33,735 | ₩33,795 | +0.18% | 2.2천 |
|---|
| 2026.05.27 | ₩33,735 | ₩33,735 | ₩33,735 | ₩33,735 | 0.00% | 279 |
|---|
| 2026.05.26 | ₩33,521 | ₩33,815 | ₩33,521 | ₩33,775 | +0.76% | 5.2천 |
|---|
| 2026.05.22 | ₩33,561 | ₩33,521 | ₩33,481 | ₩33,481 | -0.24% | 1.7천 |
|---|
| 2026.05.21 | ₩33,561 | ₩33,561 | ₩33,543 | ₩33,543 | -0.05% | 550 |
|---|
| 2026.05.20 | ₩33,521 | ₩33,655 | ₩33,508 | ₩33,655 | +0.40% | 2.9천 |
|---|
| 2026.05.19 | ₩33,725 | ₩33,775 | ₩33,530 | ₩33,530 | -0.58% | 2.4천 |
|---|
| 2026.05.18 | ₩33,521 | ₩33,775 | ₩33,521 | ₩33,748 | +0.68% | 4.3천 |
|---|
| 2026.05.15 | ₩33,643 | ₩33,643 | ₩33,643 | ₩33,643 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩33,468 | ₩33,675 | ₩33,468 | ₩33,643 | +0.52% | 1.2천 |
|---|
| 2026.05.13 | ₩33,548 | ₩33,561 | ₩33,454 | ₩33,454 | -0.28% | 897 |
|---|
| 2026.05.12 | ₩33,375 | ₩33,435 | ₩33,201 | ₩33,435 | +0.18% | 1.1만 |
|---|
| 2026.05.11 | ₩33,575 | ₩33,668 | ₩33,401 | ₩33,401 | -0.52% | 3.2천 |
|---|
| 2026.05.08 | ₩33,521 | ₩33,722 | ₩33,521 | ₩33,668 | +0.44% | 5.5천 |
|---|
| 2026.05.07 | ₩33,575 | ₩33,641 | ₩33,575 | ₩33,641 | +0.20% | 1.3천 |
|---|
| 2026.05.06 | ₩33,775 | ₩33,775 | ₩33,708 | ₩33,722 | -0.16% | 1.9천 |
|---|
| 2026.05.05 | ₩33,455 | ₩33,775 | ₩33,455 | ₩33,775 | +0.96% | 780 |
|---|
| 2026.05.04 | ₩33,735 | ₩33,735 | ₩33,475 | ₩33,535 | -0.59% | 2.1천 |
|---|
| 2026.05.01 | ₩33,735 | ₩33,748 | ₩33,388 | ₩33,595 | -0.42% | 698 |
|---|
| 2026.04.30 | ₩33,775 | ₩33,775 | ₩33,548 | ₩33,555 | -0.65% | 8.7천 |
|---|
| 2026.04.29 | ₩33,521 | ₩33,748 | ₩33,521 | ₩33,748 | +0.68% | 2.1천 |
|---|
| 2026.04.28 | ₩33,708 | ₩33,708 | ₩33,708 | ₩33,708 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩33,655 | ₩33,749 | ₩33,655 | ₩33,708 | +0.16% | 1천 |
|---|
| 2026.04.24 | ₩33,535 | ₩33,628 | ₩33,455 | ₩33,535 | 0.00% | 600 |
|---|
| 2026.04.23 | ₩33,641 | ₩33,641 | ₩33,641 | ₩33,641 | 0.00% | 1.1천 |
|---|
| 2026.04.22 | ₩33,468 | ₩33,628 | ₩33,468 | ₩33,628 | +0.48% | 1.7천 |
|---|
| 2026.04.21 | ₩33,375 | ₩33,748 | ₩33,375 | ₩33,641 | +0.80% | 5.7천 |
|---|
| 2026.04.20 | ₩33,428 | ₩33,508 | ₩33,308 | ₩33,508 | +0.24% | 1.3천 |
|---|
| 2026.04.17 | ₩33,241 | ₩33,294 | ₩33,154 | ₩33,268 | +0.08% | 5.8천 |
|---|
| 2026.04.16 | ₩33,308 | ₩33,308 | ₩33,122 | ₩33,268 | -0.12% | 8.4천 |
|---|
| 2026.04.15 | ₩33,468 | ₩33,481 | ₩33,308 | ₩33,348 | -0.36% | 5.3천 |
|---|
| 2026.04.14 | ₩33,855 | ₩33,969 | ₩33,775 | ₩33,969 | +0.33% | 4천 |
|---|
| 2026.04.13 | ₩33,908 | ₩33,908 | ₩33,748 | ₩33,775 | -0.39% | 8.4천 |
|---|
| 2026.04.10 | ₩33,908 | ₩33,908 | ₩33,748 | ₩33,748 | -0.47% | 1.6천 |
|---|
| 2026.04.09 | ₩33,748 | ₩33,842 | ₩33,695 | ₩33,748 | 0.00% | 1만 |
|---|
| 2026.04.08 | ₩33,655 | ₩33,748 | ₩33,655 | ₩33,748 | +0.28% | 0 |
|---|
| 2026.04.07 | ₩33,455 | ₩33,735 | ₩33,455 | ₩33,621 | +0.50% | 3.4천 |
|---|
| 2026.04.06 | ₩33,708 | ₩33,708 | ₩33,541 | ₩33,641 | -0.20% | 5.2천 |
|---|
| 2026.04.02 | ₩33,555 | ₩33,735 | ₩33,308 | ₩33,555 | 0.00% | 915 |
|---|
| 2026.04.01 | ₩33,308 | ₩33,488 | ₩33,241 | ₩33,488 | +0.54% | 2.5천 |
|---|
| 2026.03.31 | ₩33,375 | ₩33,664 | ₩33,214 | ₩33,214 | -0.48% | 9.1천 |
|---|
| 2026.03.30 | ₩33,348 | ₩33,348 | ₩32,707 | ₩33,241 | -0.32% | 3천 |
|---|
| 2026.03.27 | ₩33,208 | ₩33,482 | ₩33,208 | ₩33,428 | +0.66% | 3.4천 |
|---|
| 2026.03.26 | ₩33,415 | ₩33,415 | ₩33,221 | ₩33,228 | -0.56% | 3.7천 |
|---|
| 2026.03.25 | ₩33,241 | ₩33,575 | ₩32,867 | ₩33,241 | 0.00% | 7.4천 |
|---|
| 2026.03.24 | ₩33,375 | ₩33,508 | ₩32,841 | ₩33,508 | +0.40% | 4.7천 |
|---|
| 2026.03.23 | ₩33,538 | ₩33,575 | ₩33,294 | ₩33,294 | -0.73% | 4.3천 |
|---|
| 2026.03.20 | ₩33,428 | ₩33,428 | ₩33,241 | ₩33,254 | -0.52% | 1.7천 |
|---|
| 2026.03.19 | ₩33,517 | ₩33,575 | ₩33,508 | ₩33,575 | +0.17% | 690 |
|---|
| 2026.03.18 | ₩33,575 | ₩33,575 | ₩33,441 | ₩33,491 | -0.25% | 3천 |
|---|
| 2026.03.17 | ₩33,510 | ₩33,652 | ₩33,375 | ₩33,388 | -0.36% | 8.3천 |
|---|
| 2026.03.16 | ₩33,552 | ₩33,552 | ₩33,457 | ₩33,457 | -0.28% | 424 |
|---|
| 2026.03.13 | ₩33,548 | ₩33,548 | ₩33,375 | ₩33,521 | -0.08% | 2.2천 |
|---|
| 2026.03.12 | ₩33,521 | ₩33,902 | ₩33,375 | ₩33,536 | +0.04% | 4.5천 |
|---|
| 2026.03.11 | ₩33,624 | ₩33,675 | ₩33,054 | ₩33,375 | -0.74% | 2.2만 |
|---|
| 2026.03.10 | ₩33,575 | ₩33,958 | ₩33,575 | ₩33,794 | +0.65% | 31 |
|---|
| 2026.03.09 | ₩33,641 | ₩33,842 | ₩33,455 | ₩33,842 | +0.60% | 31 |
|---|
| 2026.03.06 | ₩33,468 | ₩34,015 | ₩33,468 | ₩33,508 | +0.12% | 31 |
|---|
| 2026.03.05 | ₩33,735 | ₩34,042 | ₩33,535 | ₩33,842 | +0.32% | 31 |
|---|
| 2026.03.04 | ₩33,788 | ₩34,209 | ₩33,722 | ₩33,868 | +0.24% | 31 |
|---|
| 2026.03.03 | ₩33,882 | ₩34,162 | ₩33,882 | ₩34,162 | +0.83% | 31 |
|---|
| 2026.03.02 | ₩33,775 | ₩34,149 | ₩33,775 | ₩34,087 | +0.92% | 31 |
|---|
| 2026.02.27 | ₩33,708 | ₩34,162 | ₩33,608 | ₩34,162 | +1.35% | 31 |
|---|
| 2026.02.26 | ₩33,468 | ₩33,682 | ₩33,468 | ₩33,682 | +0.64% | 1.8천 |
|---|
| 2026.02.25 | ₩33,468 | ₩33,655 | ₩33,468 | ₩33,575 | +0.32% | 31 |
|---|
| 2026.02.24 | ₩33,541 | ₩33,628 | ₩33,455 | ₩33,468 | -0.22% | 31 |
|---|
| 2026.02.23 | ₩33,481 | ₩33,648 | ₩33,481 | ₩33,535 | +0.16% | 31 |
|---|
| 2026.02.20 | ₩33,561 | ₩33,588 | ₩33,468 | ₩33,468 | -0.28% | 2.8천 |
|---|
| 2026.02.19 | ₩33,581 | ₩33,594 | ₩33,468 | ₩33,588 | +0.02% | 3.7천 |
|---|
| 2026.02.18 | ₩33,588 | ₩33,588 | ₩33,588 | ₩33,588 | 0.00% | 192 |
|---|
| 2026.02.17 | ₩33,575 | ₩33,575 | ₩33,508 | ₩33,575 | 0.00% | 362 |
|---|
| 2026.02.13 | ₩33,508 | ₩33,563 | ₩33,508 | ₩33,563 | +0.16% | 359 |
|---|
| 2026.02.12 | ₩33,508 | ₩33,595 | ₩33,455 | ₩33,595 | +0.26% | 2.9천 |
|---|
| 2026.02.11 | ₩33,455 | ₩33,575 | ₩33,455 | ₩33,508 | +0.16% | 5.8천 |
|---|
| 2026.02.10 | ₩33,495 | ₩33,567 | ₩33,495 | ₩33,509 | +0.04% | 2.2천 |
|---|
| 2026.02.09 | ₩33,561 | ₩33,561 | ₩33,441 | ₩33,508 | -0.16% | 3.3천 |
|---|
| 2026.02.06 | ₩33,601 | ₩33,601 | ₩33,445 | ₩33,581 | -0.06% | 4.8천 |
|---|
| 2026.02.05 | ₩33,455 | ₩33,645 | ₩33,455 | ₩33,508 | +0.16% | 1.7천 |
|---|
| 2026.02.04 | ₩33,535 | ₩33,634 | ₩33,481 | ₩33,521 | -0.04% | 1.3천 |
|---|
| 2026.02.03 | ₩33,708 | ₩33,708 | ₩33,428 | ₩33,455 | -0.75% | 5.1천 |
|---|
| 2026.02.02 | ₩33,708 | ₩33,708 | ₩33,668 | ₩33,668 | -0.12% | 1.3천 |
|---|
| 2026.01.30 | ₩33,561 | ₩33,682 | ₩33,521 | ₩33,655 | +0.28% | 6.1천 |
|---|
| 2026.01.29 | ₩33,575 | ₩33,628 | ₩33,568 | ₩33,568 | -0.02% | 3.6천 |
|---|
| 2026.01.28 | ₩33,468 | ₩33,581 | ₩33,468 | ₩33,575 | +0.32% | 720 |
|---|
| 2026.01.27 | ₩33,455 | ₩33,601 | ₩33,455 | ₩33,561 | +0.32% | 1.1천 |
|---|
| 2026.01.26 | ₩33,561 | ₩33,615 | ₩33,561 | ₩33,615 | +0.16% | 1.9천 |
|---|
| 2026.01.23 | ₩33,401 | ₩33,575 | ₩33,401 | ₩33,575 | +0.52% | 918 |
|---|
| 2026.01.22 | ₩33,561 | ₩33,628 | ₩33,561 | ₩33,561 | 0.00% | 3.9천 |
|---|
| 2026.01.21 | ₩33,615 | ₩33,615 | ₩33,415 | ₩33,415 | -0.60% | 751 |
|---|
| 2026.01.20 | ₩33,429 | ₩33,595 | ₩33,429 | ₩33,441 | +0.04% | 3.9천 |
|---|
| 2026.01.16 | ₩33,508 | ₩33,568 | ₩33,441 | ₩33,508 | 0.00% | 2.9천 |
|---|
| 2026.01.15 | ₩33,468 | ₩33,747 | ₩33,388 | ₩33,602 | +0.40% | 6.8천 |
|---|
| 2026.01.14 | ₩34,175 | ₩34,282 | ₩34,125 | ₩34,175 | 0.00% | 5천 |
|---|
| 2026.01.13 | ₩33,855 | ₩34,053 | ₩33,788 | ₩34,034 | +0.53% | 7.6천 |
|---|
| 2026.01.12 | ₩34,042 | ₩34,128 | ₩33,608 | ₩33,762 | -0.82% | 2.4만 |
|---|
| 2026.01.09 | ₩33,868 | ₩34,229 | ₩33,868 | ₩34,229 | +1.06% | 330 |
|---|
| 2026.01.08 | ₩34,242 | ₩34,275 | ₩33,788 | ₩34,042 | -0.58% | 6.1천 |
|---|
| 2026.01.07 | ₩34,122 | ₩34,122 | ₩34,115 | ₩34,115 | -0.02% | 1.1천 |
|---|
| 2026.01.06 | ₩33,762 | ₩34,309 | ₩33,762 | ₩34,309 | +1.62% | 6.1천 |
|---|
| 2026.01.05 | ₩33,682 | ₩33,919 | ₩33,682 | ₩33,919 | +0.70% | 847 |
|---|
| 2026.01.02 | ₩33,824 | ₩33,824 | ₩33,641 | ₩33,824 | 0.00% | 359 |
|---|
| 2025.12.31 | ₩33,695 | ₩33,695 | ₩33,472 | ₩33,601 | -0.28% | 1.7천 |
|---|
| 2025.12.30 | ₩33,762 | ₩33,802 | ₩33,588 | ₩33,695 | -0.20% | 886 |
|---|
| 2025.12.29 | ₩33,535 | ₩33,641 | ₩33,375 | ₩33,575 | +0.12% | 5.8천 |
|---|
| 2025.12.26 | ₩33,802 | ₩33,828 | ₩33,575 | ₩33,607 | -0.58% | 1.7천 |
|---|
| 2025.12.24 | ₩33,895 | ₩33,895 | ₩33,895 | ₩33,895 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩33,895 | ₩33,895 | ₩33,895 | ₩33,895 | 0.00% | 0 |
|---|
| 2025.12.22 | ₩33,508 | ₩33,895 | ₩33,508 | ₩33,895 | +1.16% | 233 |
|---|
| 2025.12.19 | ₩33,508 | ₩33,535 | ₩33,508 | ₩33,535 | +0.08% | 225 |
|---|
| 2025.12.18 | ₩33,508 | ₩33,535 | ₩33,508 | ₩33,521 | +0.04% | 3.3천 |
|---|
| 2025.12.17 | ₩33,682 | ₩33,715 | ₩33,588 | ₩33,588 | -0.28% | 2.2천 |
|---|
| 2025.12.16 | ₩33,508 | ₩33,641 | ₩33,508 | ₩33,617 | +0.32% | 1.5천 |
|---|
| 2025.12.15 | ₩33,641 | ₩33,641 | ₩33,508 | ₩33,508 | -0.40% | 950 |
|---|
| 2025.12.12 | ₩33,485 | ₩33,641 | ₩33,455 | ₩33,641 | +0.47% | 2천 |
|---|
| 2025.12.11 | ₩33,508 | ₩33,575 | ₩33,441 | ₩33,572 | +0.19% | 8.4천 |
|---|
| 2025.12.10 | ₩33,508 | ₩33,641 | ₩33,508 | ₩33,581 | +0.22% | 2.2천 |
|---|
| 2025.12.09 | ₩33,508 | ₩33,628 | ₩33,508 | ₩33,628 | +0.36% | 2.2천 |
|---|
| 2025.12.08 | ₩33,441 | ₩33,498 | ₩33,441 | ₩33,498 | +0.17% | 551 |
|---|
| 2025.12.05 | ₩33,441 | ₩33,641 | ₩33,441 | ₩33,604 | +0.49% | 960 |
|---|
| 2025.12.04 | ₩33,641 | ₩33,641 | ₩33,641 | ₩33,641 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩33,641 | ₩33,641 | ₩33,641 | ₩33,641 | 0.00% | 139 |
|---|
| 2025.12.02 | ₩33,455 | ₩33,455 | ₩33,375 | ₩33,441 | -0.04% | 3천 |
|---|
| 2025.12.01 | ₩33,601 | ₩33,601 | ₩33,455 | ₩33,468 | -0.40% | 2.6천 |
|---|
| 2025.11.28 | ₩33,591 | ₩33,708 | ₩33,521 | ₩33,601 | +0.03% | 1.7천 |
|---|
| 2025.11.26 | ₩33,506 | ₩33,521 | ₩33,468 | ₩33,521 | +0.04% | 1.8천 |
|---|
| 2025.11.25 | ₩33,376 | ₩33,575 | ₩33,375 | ₩33,455 | +0.24% | 2.5천 |
|---|
| 2025.11.24 | ₩33,428 | ₩33,573 | ₩33,375 | ₩33,375 | -0.16% | 3.3천 |
|---|
| 2025.11.21 | ₩33,441 | ₩33,441 | ₩33,401 | ₩33,401 | -0.12% | 2.1천 |
|---|
| 2025.11.20 | ₩33,441 | ₩33,441 | ₩33,388 | ₩33,401 | -0.12% | 1.3천 |
|---|
| 2025.11.19 | ₩33,588 | ₩33,606 | ₩33,441 | ₩33,508 | -0.24% | 1.5천 |
|---|
| 2025.11.18 | ₩33,588 | ₩33,588 | ₩33,441 | ₩33,441 | -0.44% | 1.5천 |
|---|
| 2025.11.17 | ₩33,575 | ₩33,575 | ₩33,455 | ₩33,455 | -0.36% | 515 |
|---|
| 2025.11.14 | ₩33,441 | ₩33,441 | ₩33,375 | ₩33,388 | -0.16% | 1.1천 |
|---|
| 2025.11.13 | ₩33,441 | ₩33,895 | ₩33,441 | ₩33,495 | +0.16% | 3.5천 |
|---|
| 2025.11.12 | ₩33,762 | ₩33,762 | ₩33,441 | ₩33,441 | -0.95% | 2.4천 |
|---|
| 2025.11.11 | ₩33,641 | ₩33,715 | ₩33,468 | ₩33,575 | -0.20% | 2.1천 |
|---|
| 2025.11.10 | ₩33,375 | ₩33,775 | ₩33,375 | ₩33,641 | +0.80% | 3.1천 |
|---|
| 2025.11.07 | ₩33,682 | ₩33,763 | ₩33,134 | ₩33,441 | -0.71% | 1.1만 |
|---|
| 2025.11.06 | ₩33,922 | ₩34,015 | ₩33,922 | ₩34,015 | +0.28% | 1.6천 |
|---|
| 2025.11.05 | ₩33,934 | ₩33,935 | ₩33,934 | ₩33,935 | +0.00% | 1.1천 |
|---|
| 2025.11.04 | ₩33,775 | ₩34,067 | ₩33,708 | ₩33,708 | -0.20% | 3.2천 |
|---|
| 2025.11.03 | ₩33,722 | ₩34,270 | ₩33,722 | ₩34,269 | +1.62% | 2.2천 |
|---|
| 2025.10.31 | ₩33,802 | ₩34,145 | ₩33,668 | ₩33,668 | -0.39% | 2.3천 |
|---|
| 2025.10.30 | ₩34,085 | ₩34,309 | ₩33,695 | ₩33,806 | -0.82% | 2.3천 |
|---|
| 2025.10.29 | ₩33,875 | ₩34,090 | ₩33,775 | ₩33,975 | +0.30% | 7.3천 |
|---|
| 2025.10.28 | ₩33,775 | ₩34,309 | ₩33,695 | ₩33,775 | 0.00% | 4.7천 |
|---|
| 2025.10.27 | ₩33,686 | ₩33,686 | ₩33,668 | ₩33,668 | -0.05% | 346 |
|---|
| 2025.10.24 | ₩33,691 | ₩33,775 | ₩33,691 | ₩33,775 | +0.25% | 1.8천 |
|---|
| 2025.10.23 | ₩33,655 | ₩33,655 | ₩33,655 | ₩33,655 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩33,604 | ₩33,655 | ₩33,604 | ₩33,655 | +0.15% | 657 |
|---|
| 2025.10.21 | ₩33,784 | ₩33,784 | ₩33,784 | ₩33,784 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩33,655 | ₩33,815 | ₩33,601 | ₩33,784 | +0.38% | 2.8천 |
|---|
| 2025.10.17 | ₩33,655 | ₩34,296 | ₩33,655 | ₩33,815 | +0.48% | 7천 |
|---|
| 2025.10.16 | ₩33,526 | ₩34,029 | ₩33,526 | ₩33,788 | +0.78% | 2.3천 |
|---|
| 2025.10.15 | ₩33,949 | ₩34,256 | ₩33,388 | ₩33,652 | -0.87% | 3.7천 |
|---|
| 2025.10.14 | ₩34,153 | ₩34,309 | ₩34,153 | ₩34,309 | +0.46% | 1.4천 |
|---|
| 2025.10.13 | ₩34,092 | ₩34,296 | ₩34,092 | ₩34,114 | +0.07% | 3천 |
|---|
| 2025.10.10 | ₩33,962 | ₩34,309 | ₩33,962 | ₩34,122 | +0.47% | 6천 |
|---|
