시장 데이터를 불러오는 중
전체 종목
알타 이큅먼트 그룹 과거 주가
Alta Equipment Group Inc. Class A Common Stock · ALTG · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alta Equipment Group Inc. Class A Common Stock · ALTG · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,456 | ₩8,616 | ₩8,362 | ₩8,496 | +0.48% | 9만 |
| 2026.10.08 | ₩8,549 | ₩8,961 | ₩8,375 | ₩8,469 | -0.94% | 28.5만 |
| 2026.10.07 | ₩8,871 | ₩8,871 | ₩8,348 | ₩8,683 | -2.11% | 18.1만 |
| 2026.10.06 | ₩8,737 | ₩9,105 | ₩8,710 | ₩9,032 | +3.37% | 18.8만 |
| 2026.10.05 | ₩8,710 | ₩8,817 | ₩8,375 | ₩8,643 | -0.77% | 21.7만 |
| 2026.10.02 | ₩8,724 | ₩8,898 | ₩8,536 | ₩8,683 | -0.46% | 28.5만 |
| 2026.10.01 | ₩8,067 | ₩8,469 | ₩7,772 | ₩8,469 | +4.98% | 20.4만 |
| 2026.09.30 | ₩8,107 | ₩8,188 | ₩7,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,147 |
| +0.50% |
| 29.7만 |
| 2026.09.29 | ₩7,732 | ₩8,027 | ₩7,705 | ₩7,946 | +2.77% | 16.7만 |
|---|
| 2026.09.28 | ₩8,241 | ₩8,255 | ₩7,625 | ₩7,745 | -6.02% | 46.2만 |
|---|
| 2026.09.25 | ₩7,705 | ₩8,348 | ₩7,705 | ₩8,335 | +8.17% | 25.4만 |
|---|
| 2026.09.24 | ₩8,054 | ₩8,147 | ₩7,732 | ₩7,799 | -3.16% | 17.9만 |
|---|
| 2026.09.23 | ₩8,415 | ₩8,415 | ₩8,020 | ₩8,054 | -4.30% | 36.1만 |
|---|
| 2026.09.22 | ₩8,255 | ₩8,482 | ₩7,946 | ₩8,415 | +1.95% | 23.2만 |
|---|
| 2026.09.21 | ₩8,268 | ₩8,429 | ₩7,870 | ₩8,080 | -2.27% | 24.7만 |
|---|
| 2026.09.18 | ₩8,281 | ₩8,281 | ₩7,933 | ₩8,147 | -1.62% | 25.7만 |
|---|
| 2026.09.17 | ₩7,973 | ₩8,214 | ₩7,940 | ₩8,214 | +3.03% | 13.8만 |
|---|
| 2026.09.16 | ₩7,839 | ₩7,933 | ₩7,665 | ₩7,799 | -0.51% | 13.3만 |
|---|
| 2026.09.15 | ₩8,054 | ₩8,054 | ₩7,638 | ₩7,745 | -3.83% | 19만 |
|---|
| 2026.09.14 | ₩7,678 | ₩8,040 | ₩7,558 | ₩7,987 | +4.01% | 18.8만 |
|---|
| 2026.09.11 | ₩7,893 | ₩8,094 | ₩7,772 | ₩7,879 | -0.17% | 16.5만 |
|---|
| 2026.09.10 | ₩7,826 | ₩8,000 | ₩7,598 | ₩7,678 | -1.88% | 17.6만 |
|---|
| 2026.09.09 | ₩8,174 | ₩8,344 | ₩7,853 | ₩7,960 | -2.62% | 16.7만 |
|---|
| 2026.09.08 | ₩8,188 | ₩8,362 | ₩8,054 | ₩8,201 | +0.16% | 12.4만 |
|---|
| 2026.09.04 | ₩7,705 | ₩8,214 | ₩7,705 | ₩8,174 | +6.09% | 19.5만 |
|---|
| 2026.09.03 | ₩8,027 | ₩8,078 | ₩7,544 | ₩7,678 | -4.34% | 16만 |
|---|
| 2026.09.02 | ₩7,638 | ₩8,214 | ₩7,638 | ₩7,920 | +3.68% | 25.4만 |
|---|
| 2026.09.01 | ₩7,799 | ₩8,375 | ₩7,591 | ₩7,665 | -1.72% | 41.6만 |
|---|
| 2026.08.31 | ₩7,920 | ₩8,060 | ₩7,786 | ₩7,906 | -0.17% | 24.2만 |
|---|
| 2026.08.28 | ₩8,241 | ₩8,657 | ₩7,812 | ₩7,893 | -4.23% | 26.7만 |
|---|
| 2026.08.27 | ₩8,174 | ₩8,402 | ₩8,174 | ₩8,281 | +1.31% | 11.3만 |
|---|
| 2026.08.26 | ₩8,255 | ₩8,362 | ₩8,161 | ₩8,308 | +0.65% | 10만 |
|---|
| 2026.08.25 | ₩8,643 | ₩8,643 | ₩8,201 | ₩8,295 | -4.03% | 13.9만 |
|---|
| 2026.08.24 | ₩8,724 | ₩8,858 | ₩8,415 | ₩8,523 | -2.30% | 10.6만 |
|---|
| 2026.08.21 | ₩8,616 | ₩8,817 | ₩8,442 | ₩8,710 | +1.09% | 8.4만 |
|---|
| 2026.08.20 | ₩8,576 | ₩8,764 | ₩8,375 | ₩8,590 | +0.16% | 15.9만 |
|---|
| 2026.08.19 | ₩9,032 | ₩9,300 | ₩8,643 | ₩8,831 | -2.23% | 14.6만 |
|---|
| 2026.08.18 | ₩9,461 | ₩9,461 | ₩8,898 | ₩8,978 | -5.10% | 13.1만 |
|---|
| 2026.08.17 | ₩9,595 | ₩9,595 | ₩9,253 | ₩9,407 | -1.96% | 10.9만 |
|---|
| 2026.08.14 | ₩9,501 | ₩9,775 | ₩9,327 | ₩9,715 | +2.26% | 13.4만 |
|---|
| 2026.08.13 | ₩10,439 | ₩10,445 | ₩9,483 | ₩9,581 | -8.22% | 21.3만 |
|---|
| 2026.08.12 | ₩10,452 | ₩10,734 | ₩10,117 | ₩10,439 | -0.13% | 16만 |
|---|
| 2026.08.11 | ₩9,822 | ₩10,439 | ₩9,729 | ₩10,211 | +3.96% | 16.3만 |
|---|
| 2026.08.10 | ₩9,997 | ₩10,131 | ₩9,461 | ₩9,729 | -2.68% | 18.5만 |
|---|
| 2026.08.07 | ₩8,965 | ₩10,586 | ₩8,308 | ₩10,050 | +12.11% | 28.2만 |
|---|
| 2026.08.06 | ₩10,050 | ₩10,305 | ₩9,769 | ₩9,876 | -1.73% | 32.4만 |
|---|
| 2026.08.05 | ₩10,023 | ₩10,338 | ₩9,970 | ₩10,023 | 0.00% | 15만 |
|---|
| 2026.08.04 | ₩9,608 | ₩10,084 | ₩9,595 | ₩10,023 | +4.32% | 21.9만 |
|---|
| 2026.08.03 | ₩8,844 | ₩9,394 | ₩8,375 | ₩9,353 | +5.76% | 16.1만 |
|---|
| 2026.07.31 | ₩8,174 | ₩8,951 | ₩8,067 | ₩8,817 | +7.87% | 20.1만 |
|---|
| 2026.07.30 | ₩8,067 | ₩8,271 | ₩7,812 | ₩8,134 | +0.83% | 9.9만 |
|---|
| 2026.07.29 | ₩8,469 | ₩8,509 | ₩7,973 | ₩8,000 | -5.54% | 14만 |
|---|
| 2026.07.28 | ₩8,523 | ₩8,804 | ₩8,362 | ₩8,536 | +0.16% | 15.5만 |
|---|
| 2026.07.27 | ₩8,670 | ₩8,831 | ₩8,309 | ₩8,549 | -1.39% | 11만 |
|---|
| 2026.07.24 | ₩8,496 | ₩8,804 | ₩8,308 | ₩8,630 | +1.58% | 13.9만 |
|---|
| 2026.07.23 | ₩8,362 | ₩8,630 | ₩8,281 | ₩8,415 | +0.64% | 10만 |
|---|
| 2026.07.22 | ₩8,375 | ₩8,777 | ₩8,362 | ₩8,536 | +1.92% | 13.2만 |
|---|
| 2026.07.21 | ₩8,375 | ₩8,456 | ₩7,839 | ₩8,362 | -0.16% | 14.8만 |
|---|
| 2026.07.20 | ₩8,657 | ₩8,965 | ₩8,228 | ₩8,295 | -4.18% | 12.2만 |
|---|
| 2026.07.17 | ₩8,389 | ₩8,891 | ₩8,375 | ₩8,549 | +1.92% | 12만 |
|---|
| 2026.07.16 | ₩8,643 | ₩9,005 | ₩8,496 | ₩8,670 | +0.31% | 12.9만 |
|---|
| 2026.07.15 | ₩8,737 | ₩8,864 | ₩8,563 | ₩8,750 | +0.15% | 9.1만 |
|---|
| 2026.07.14 | ₩9,353 | ₩9,595 | ₩8,724 | ₩8,871 | -5.16% | 11.8만 |
|---|
| 2026.07.13 | ₩8,898 | ₩9,380 | ₩8,898 | ₩9,219 | +3.61% | 21.4만 |
|---|
| 2026.07.10 | ₩8,563 | ₩8,965 | ₩8,462 | ₩8,871 | +3.60% | 17.6만 |
|---|
| 2026.07.09 | ₩8,442 | ₩8,764 | ₩8,442 | ₩8,469 | +0.32% | 13.7만 |
|---|
| 2026.07.08 | ₩8,040 | ₩8,469 | ₩7,819 | ₩8,415 | +4.67% | 28.5만 |
|---|
| 2026.07.07 | ₩8,576 | ₩8,697 | ₩8,107 | ₩8,174 | -4.69% | 21.2만 |
|---|
| 2026.07.06 | ₩8,255 | ₩8,791 | ₩8,134 | ₩8,683 | +5.19% | 17.2만 |
|---|
| 2026.07.02 | ₩8,268 | ₩8,764 | ₩8,228 | ₩8,295 | +0.32% | 21.5만 |
|---|
| 2026.07.01 | ₩8,697 | ₩8,697 | ₩8,134 | ₩8,147 | -6.32% | 22.5만 |
|---|
| 2026.06.30 | ₩9,032 | ₩9,278 | ₩8,536 | ₩8,670 | -4.01% | 22.9만 |
|---|
| 2026.06.29 | ₩10,050 | ₩10,184 | ₩8,945 | ₩9,059 | -9.87% | 15.5만 |
|---|
| 2026.06.26 | ₩10,184 | ₩10,439 | ₩9,755 | ₩9,903 | -2.76% | 60.5만 |
|---|
| 2026.06.25 | ₩9,675 | ₩10,559 | ₩9,675 | ₩10,251 | +5.96% | 22.6만 |
|---|
| 2026.06.24 | ₩9,528 | ₩9,983 | ₩9,447 | ₩9,648 | +1.27% | 16.3만 |
|---|
| 2026.06.23 | ₩9,796 | ₩10,003 | ₩9,554 | ₩9,595 | -2.05% | 15.7만 |
|---|
| 2026.06.22 | ₩10,198 | ₩10,499 | ₩10,070 | ₩10,077 | -1.18% | 22.1만 |
|---|
| 2026.06.18 | ₩9,836 | ₩10,519 | ₩9,836 | ₩10,278 | +4.50% | 47.9만 |
|---|
| 2026.06.17 | ₩9,648 | ₩10,412 | ₩9,635 | ₩9,675 | +0.28% | 23.7만 |
|---|
| 2026.06.16 | ₩9,246 | ₩9,836 | ₩9,246 | ₩9,702 | +4.93% | 30.3만 |
|---|
| 2026.06.15 | ₩9,729 | ₩10,077 | ₩9,454 | ₩9,541 | -1.93% | 20.3만 |
|---|
| 2026.06.12 | ₩9,233 | ₩9,876 | ₩9,193 | ₩9,447 | +2.32% | 24.2만 |
|---|
| 2026.06.11 | ₩8,884 | ₩9,085 | ₩8,402 | ₩9,045 | +1.81% | 23.2만 |
|---|
| 2026.06.10 | ₩8,737 | ₩8,776 | ₩8,523 | ₩8,603 | -1.53% | 15.5만 |
|---|
| 2026.06.09 | ₩8,657 | ₩8,911 | ₩8,268 | ₩8,670 | +0.15% | 17.8만 |
|---|
| 2026.06.08 | ₩8,643 | ₩8,844 | ₩8,563 | ₩8,616 | -0.31% | 14.9만 |
|---|
| 2026.06.05 | ₩9,233 | ₩9,769 | ₩8,482 | ₩8,603 | -6.82% | 30.6만 |
|---|
| 2026.06.04 | ₩8,616 | ₩9,300 | ₩8,523 | ₩9,300 | +7.93% | 26.4만 |
|---|
| 2026.06.03 | ₩8,549 | ₩8,737 | ₩8,389 | ₩8,523 | -0.31% | 27.7만 |
|---|
| 2026.06.02 | ₩8,549 | ₩8,871 | ₩8,389 | ₩8,630 | +0.94% | 25만 |
|---|
| 2026.06.01 | ₩8,094 | ₩8,737 | ₩7,772 | ₩8,630 | +6.62% | 27.4만 |
|---|
| 2026.05.29 | ₩8,335 | ₩8,456 | ₩8,174 | ₩8,255 | -0.96% | 24.7만 |
|---|
| 2026.05.28 | ₩8,563 | ₩8,670 | ₩8,201 | ₩8,389 | -2.03% | 54.4만 |
|---|
| 2026.05.27 | ₩8,121 | ₩8,750 | ₩8,121 | ₩8,657 | +6.60% | 46.2만 |
|---|
| 2026.05.26 | ₩7,397 | ₩8,007 | ₩7,357 | ₩7,920 | +7.07% | 49.1만 |
|---|
| 2026.05.22 | ₩6,861 | ₩7,350 | ₩6,687 | ₩7,290 | +6.25% | 39만 |
|---|
| 2026.05.21 | ₩7,169 | ₩7,276 | ₩6,740 | ₩6,754 | -5.79% | 46.3만 |
|---|
| 2026.05.20 | ₩7,370 | ₩7,638 | ₩6,968 | ₩7,370 | 0.00% | 30.9만 |
|---|
| 2026.05.19 | ₩8,643 | ₩8,657 | ₩7,397 | ₩7,424 | -14.11% | 40.4만 |
|---|
| 2026.05.18 | ₩8,482 | ₩8,837 | ₩8,295 | ₩8,697 | +2.53% | 16.6만 |
|---|
| 2026.05.15 | ₩8,670 | ₩8,670 | ₩8,201 | ₩8,563 | -1.24% | 31.5만 |
|---|
| 2026.05.14 | ₩8,750 | ₩9,072 | ₩8,724 | ₩8,750 | 0.00% | 17.6만 |
|---|
| 2026.05.13 | ₩8,549 | ₩9,005 | ₩8,348 | ₩8,724 | +2.04% | 34.8만 |
|---|
| 2026.05.12 | ₩8,536 | ₩9,146 | ₩8,174 | ₩8,616 | +0.94% | 52.7만 |
|---|
| 2026.05.11 | ₩9,621 | ₩9,789 | ₩8,469 | ₩8,616 | -10.45% | 131.1만 |
|---|
| 2026.05.08 | ₩9,715 | ₩9,729 | ₩8,241 | ₩9,702 | -0.14% | 118.2만 |
|---|
| 2026.05.07 | ₩11,296 | ₩11,645 | ₩10,801 | ₩10,975 | -2.85% | 26.5만 |
|---|
| 2026.05.06 | ₩11,082 | ₩11,397 | ₩10,787 | ₩11,122 | +0.36% | 24.5만 |
|---|
| 2026.05.05 | ₩10,506 | ₩10,894 | ₩10,506 | ₩10,787 | +2.68% | 20.3만 |
|---|
| 2026.05.04 | ₩10,626 | ₩10,841 | ₩10,211 | ₩10,399 | -2.14% | 21.9만 |
|---|
| 2026.05.01 | ₩10,399 | ₩10,921 | ₩10,311 | ₩10,693 | +2.84% | 23.3만 |
|---|
| 2026.04.30 | ₩9,956 | ₩10,385 | ₩9,916 | ₩10,385 | +4.31% | 17.9만 |
|---|
| 2026.04.29 | ₩10,747 | ₩10,894 | ₩9,554 | ₩9,983 | -7.11% | 38.3만 |
|---|
| 2026.04.28 | ₩10,613 | ₩10,935 | ₩10,466 | ₩10,827 | +2.02% | 17.7만 |
|---|
| 2026.04.27 | ₩9,876 | ₩10,667 | ₩9,876 | ₩10,667 | +8.01% | 21.1만 |
|---|
| 2026.04.24 | ₩9,849 | ₩10,104 | ₩9,635 | ₩9,956 | +1.09% | 20.8만 |
|---|
| 2026.04.23 | ₩9,313 | ₩9,702 | ₩9,273 | ₩9,635 | +3.45% | 27.2만 |
|---|
| 2026.04.22 | ₩9,166 | ₩9,320 | ₩8,992 | ₩9,219 | +0.58% | 19.4만 |
|---|
| 2026.04.21 | ₩9,367 | ₩9,655 | ₩9,005 | ₩9,045 | -3.43% | 19.4만 |
|---|
| 2026.04.20 | ₩9,260 | ₩9,507 | ₩9,253 | ₩9,407 | +1.59% | 21.5만 |
|---|
| 2026.04.17 | ₩8,737 | ₩9,447 | ₩8,710 | ₩9,380 | +7.36% | 18.7만 |
|---|
| 2026.04.16 | ₩8,523 | ₩8,536 | ₩8,335 | ₩8,536 | +0.16% | 9.1만 |
|---|
| 2026.04.15 | ₩8,683 | ₩8,724 | ₩8,523 | ₩8,590 | -1.08% | 11.7만 |
|---|
| 2026.04.14 | ₩8,402 | ₩8,730 | ₩8,368 | ₩8,724 | +3.83% | 13.3만 |
|---|
| 2026.04.13 | ₩8,241 | ₩8,402 | ₩8,154 | ₩8,375 | +1.63% | 11.3만 |
|---|
| 2026.04.10 | ₩7,946 | ₩8,348 | ₩7,940 | ₩8,348 | +5.06% | 17.3만 |
|---|
| 2026.04.09 | ₩7,705 | ₩8,080 | ₩7,611 | ₩7,987 | +3.65% | 22.8만 |
|---|
| 2026.04.08 | ₩7,531 | ₩8,054 | ₩7,504 | ₩7,786 | +3.38% | 19.3만 |
|---|
| 2026.04.07 | ₩7,089 | ₩7,169 | ₩6,955 | ₩7,035 | -0.76% | 24.9만 |
|---|
| 2026.04.06 | ₩6,995 | ₩7,263 | ₩6,941 | ₩7,209 | +3.07% | 13.3만 |
|---|
| 2026.04.02 | ₩6,834 | ₩7,102 | ₩6,660 | ₩7,022 | +2.75% | 30.3만 |
|---|
| 2026.04.01 | ₩7,276 | ₩7,430 | ₩7,022 | ₩7,035 | -3.31% | 11만 |
|---|
| 2026.03.31 | ₩7,236 | ₩7,317 | ₩6,982 | ₩7,196 | -0.56% | 18.5만 |
|---|
| 2026.03.30 | ₩7,022 | ₩7,250 | ₩6,915 | ₩6,995 | -0.38% | 16.9만 |
|---|
| 2026.03.27 | ₩7,102 | ₩7,102 | ₩6,861 | ₩6,901 | -2.83% | 16.6만 |
|---|
| 2026.03.26 | ₩7,250 | ₩7,471 | ₩7,122 | ₩7,209 | -0.55% | 10.3만 |
|---|
| 2026.03.25 | ₩7,531 | ₩7,531 | ₩7,209 | ₩7,477 | -0.71% | 13.4만 |
|---|
| 2026.03.24 | ₩7,317 | ₩7,678 | ₩7,233 | ₩7,384 | +0.92% | 17.1만 |
|---|
| 2026.03.23 | ₩7,531 | ₩7,866 | ₩7,417 | ₩7,424 | -1.42% | 13.5만 |
|---|
| 2026.03.20 | ₩7,397 | ₩7,538 | ₩7,089 | ₩7,209 | -2.54% | 28.2만 |
|---|
| 2026.03.19 | ₩7,638 | ₩7,759 | ₩7,317 | ₩7,424 | -2.81% | 15.2만 |
|---|
| 2026.03.18 | ₩8,054 | ₩8,261 | ₩7,719 | ₩7,759 | -3.66% | 14.5만 |
|---|
| 2026.03.17 | ₩8,094 | ₩8,322 | ₩8,000 | ₩8,188 | +1.16% | 13.4만 |
|---|
| 2026.03.16 | ₩8,295 | ₩8,516 | ₩8,040 | ₩8,040 | -3.07% | 16.7만 |
|---|
| 2026.03.13 | ₩8,201 | ₩8,268 | ₩7,571 | ₩8,201 | 0.00% | 36.1만 |
|---|
| 2026.03.12 | ₩8,295 | ₩8,415 | ₩8,040 | ₩8,134 | -1.94% | 18.7만 |
|---|
| 2026.03.11 | ₩8,710 | ₩8,730 | ₩8,335 | ₩8,576 | -1.54% | 19.6만 |
|---|
| 2026.03.10 | ₩8,817 | ₩9,253 | ₩8,630 | ₩8,737 | -0.91% | 37.6만 |
|---|
| 2026.03.09 | ₩9,126 | ₩9,447 | ₩8,362 | ₩8,911 | -2.35% | 39.1만 |
|---|
| 2026.03.06 | ₩8,951 | ₩9,313 | ₩8,690 | ₩8,911 | -0.45% | 47.1만 |
|---|
| 2026.03.05 | ₩9,286 | ₩9,507 | ₩9,005 | ₩9,313 | +0.29% | 24.2만 |
|---|
| 2026.03.04 | ₩9,863 | ₩9,916 | ₩9,394 | ₩9,501 | -3.67% | 14.8만 |
|---|
| 2026.03.03 | ₩9,769 | ₩10,074 | ₩9,313 | ₩9,769 | 0.00% | 37.5만 |
|---|
| 2026.03.02 | ₩9,126 | ₩10,358 | ₩9,126 | ₩10,211 | +11.89% | 39.5만 |
|---|
| 2026.02.27 | ₩8,616 | ₩9,360 | ₩8,328 | ₩9,246 | +7.31% | 32만 |
|---|
| 2026.02.26 | ₩8,925 | ₩9,099 | ₩8,563 | ₩8,710 | -2.40% | 32.7만 |
|---|
| 2026.02.25 | ₩9,313 | ₩9,313 | ₩8,764 | ₩8,831 | -5.18% | 12.5만 |
|---|
| 2026.02.24 | ₩9,152 | ₩9,514 | ₩8,951 | ₩9,260 | +1.17% | 20.1만 |
|---|
| 2026.02.23 | ₩9,407 | ₩9,474 | ₩8,925 | ₩9,233 | -1.85% | 17.2만 |
|---|
| 2026.02.20 | ₩9,193 | ₩9,487 | ₩9,112 | ₩9,447 | +2.77% | 11.2만 |
|---|
| 2026.02.19 | ₩9,099 | ₩9,313 | ₩8,978 | ₩9,273 | +1.91% | 10.2만 |
|---|
| 2026.02.18 | ₩9,152 | ₩9,608 | ₩8,938 | ₩9,260 | +1.17% | 15만 |
|---|
| 2026.02.17 | ₩8,884 | ₩9,313 | ₩8,777 | ₩9,139 | +2.87% | 28.8만 |
|---|
| 2026.02.13 | ₩8,817 | ₩9,099 | ₩8,750 | ₩8,898 | +0.91% | 14.1만 |
|---|
| 2026.02.12 | ₩9,420 | ₩9,514 | ₩8,657 | ₩8,858 | -5.97% | 16.4만 |
|---|
| 2026.02.11 | ₩9,581 | ₩9,688 | ₩9,032 | ₩9,300 | -2.94% | 12.7만 |
|---|
| 2026.02.10 | ₩9,943 | ₩9,976 | ₩9,380 | ₩9,394 | -5.53% | 15.3만 |
|---|
| 2026.02.09 | ₩9,983 | ₩10,131 | ₩9,729 | ₩9,943 | -0.40% | 28.7만 |
|---|
| 2026.02.06 | ₩9,099 | ₩9,943 | ₩9,099 | ₩9,849 | +8.25% | 21.8만 |
|---|
| 2026.02.05 | ₩8,978 | ₩9,099 | ₩8,737 | ₩8,951 | -0.30% | 25.1만 |
|---|
| 2026.02.04 | ₩9,126 | ₩9,286 | ₩8,744 | ₩9,139 | +0.15% | 16.1만 |
|---|
| 2026.02.03 | ₩9,045 | ₩9,260 | ₩8,777 | ₩8,992 | -0.59% | 26.3만 |
|---|
| 2026.02.02 | ₩9,059 | ₩9,380 | ₩8,965 | ₩8,978 | -0.89% | 33.6만 |
|---|
| 2026.01.30 | ₩9,059 | ₩9,320 | ₩8,724 | ₩9,059 | 0.00% | 25.6만 |
|---|
| 2026.01.29 | ₩8,925 | ₩9,286 | ₩8,898 | ₩9,206 | +3.15% | 24.1만 |
|---|
| 2026.01.28 | ₩8,884 | ₩9,072 | ₩8,724 | ₩8,898 | +0.15% | 33.5만 |
|---|
| 2026.01.27 | ₩8,777 | ₩8,884 | ₩8,616 | ₩8,871 | +1.07% | 18.4만 |
|---|
| 2026.01.26 | ₩8,603 | ₩8,871 | ₩8,583 | ₩8,791 | +2.18% | 17.1만 |
|---|
| 2026.01.23 | ₩8,509 | ₩8,650 | ₩8,328 | ₩8,616 | +1.26% | 16.8만 |
|---|
| 2026.01.22 | ₩8,429 | ₩8,764 | ₩8,409 | ₩8,523 | +1.11% | 23.4만 |
|---|
| 2026.01.21 | ₩8,107 | ₩8,496 | ₩8,107 | ₩8,362 | +3.14% | 18.9만 |
|---|
| 2026.01.20 | ₩8,389 | ₩8,469 | ₩8,040 | ₩8,107 | -3.35% | 26.1만 |
|---|
| 2026.01.16 | ₩8,482 | ₩8,724 | ₩8,435 | ₩8,670 | +2.21% | 21.1만 |
|---|
| 2026.01.15 | ₩8,362 | ₩8,804 | ₩8,362 | ₩8,456 | +1.12% | 26.1만 |
|---|
| 2026.01.14 | ₩8,536 | ₩8,536 | ₩8,067 | ₩8,281 | -2.98% | 14.5만 |
|---|
| 2026.01.13 | ₩8,107 | ₩8,683 | ₩8,107 | ₩8,469 | +4.46% | 21.5만 |
|---|
| 2026.01.12 | ₩7,745 | ₩8,134 | ₩7,719 | ₩8,107 | +4.67% | 27.9만 |
|---|
| 2026.01.09 | ₩7,920 | ₩8,013 | ₩7,638 | ₩7,772 | -1.86% | 21.3만 |
|---|
| 2026.01.08 | ₩7,397 | ₩8,067 | ₩7,250 | ₩7,812 | +5.62% | 24만 |
|---|
| 2026.01.07 | ₩7,531 | ₩7,571 | ₩7,129 | ₩7,424 | -1.42% | 32만 |
|---|
| 2026.01.06 | ₩7,236 | ₩7,551 | ₩7,071 | ₩7,504 | +3.70% | 31.4만 |
|---|
| 2026.01.05 | ₩6,767 | ₩7,618 | ₩6,767 | ₩7,276 | +7.52% | 41.8만 |
|---|
| 2026.01.02 | ₩6,204 | ₩6,734 | ₩6,204 | ₩6,714 | +8.21% | 30.2만 |
|---|
| 2025.12.31 | ₩6,258 | ₩6,258 | ₩6,124 | ₩6,164 | -1.50% | 26.1만 |
|---|
| 2025.12.30 | ₩6,352 | ₩6,419 | ₩6,231 | ₩6,271 | -1.27% | 21.8만 |
|---|
| 2025.12.29 | ₩6,285 | ₩6,389 | ₩6,258 | ₩6,365 | +1.28% | 21.9만 |
|---|
| 2025.12.26 | ₩6,271 | ₩6,380 | ₩6,231 | ₩6,325 | +0.85% | 18.5만 |
|---|
| 2025.12.24 | ₩6,258 | ₩6,341 | ₩6,204 | ₩6,298 | +0.64% | 13만 |
|---|
| 2025.12.23 | ₩6,392 | ₩6,392 | ₩6,191 | ₩6,258 | -2.10% | 21.6만 |
|---|
| 2025.12.22 | ₩6,566 | ₩6,593 | ₩6,365 | ₩6,405 | -2.45% | 27.2만 |
|---|
| 2025.12.19 | ₩6,687 | ₩6,707 | ₩6,492 | ₩6,512 | -2.61% | 31.1만 |
|---|
| 2025.12.18 | ₩6,888 | ₩6,955 | ₩6,660 | ₩6,727 | -2.33% | 19.9만 |
|---|
| 2025.12.17 | ₩7,062 | ₩7,093 | ₩6,727 | ₩6,740 | -4.55% | 23.4만 |
|---|
| 2025.12.16 | ₩6,968 | ₩7,276 | ₩6,961 | ₩7,075 | +1.54% | 21.4만 |
|---|
| 2025.12.15 | ₩7,357 | ₩7,370 | ₩6,955 | ₩7,035 | -4.37% | 23.2만 |
|---|
| 2025.12.12 | ₩7,424 | ₩7,518 | ₩7,116 | ₩7,303 | -1.62% | 22.4만 |
|---|
| 2025.12.11 | ₩7,585 | ₩7,826 | ₩7,330 | ₩7,357 | -3.00% | 33.4만 |
|---|
| 2025.12.10 | ₩6,848 | ₩7,504 | ₩6,848 | ₩7,276 | +6.26% | 64만 |
|---|
| 2025.12.09 | ₩6,740 | ₩6,955 | ₩6,693 | ₩6,888 | +2.19% | 12.8만 |
|---|
| 2025.12.08 | ₩6,673 | ₩6,921 | ₩6,533 | ₩6,740 | +1.00% | 30.4만 |
|---|
| 2025.12.05 | ₩6,606 | ₩6,736 | ₩6,512 | ₩6,579 | -0.41% | 14.7만 |
|---|
| 2025.12.04 | ₩6,593 | ₩6,660 | ₩6,419 | ₩6,620 | +0.41% | 20.1만 |
|---|
| 2025.12.03 | ₩6,271 | ₩6,646 | ₩6,203 | ₩6,620 | +5.56% | 15.4만 |
|---|
| 2025.12.02 | ₩6,325 | ₩6,378 | ₩6,177 | ₩6,298 | -0.42% | 11.5만 |
|---|
| 2025.12.01 | ₩6,432 | ₩6,452 | ₩6,244 | ₩6,298 | -2.08% | 17.8만 |
|---|
| 2025.11.28 | ₩6,566 | ₩6,600 | ₩6,499 | ₩6,539 | -0.41% | 8.1만 |
|---|
| 2025.11.26 | ₩6,459 | ₩6,586 | ₩6,419 | ₩6,526 | +1.04% | 13.2만 |
|---|
| 2025.11.25 | ₩6,124 | ₩6,499 | ₩6,110 | ₩6,499 | +6.13% | 15.6만 |
|---|
| 2025.11.24 | ₩6,003 | ₩6,097 | ₩5,869 | ₩6,070 | +1.12% | 16.8만 |
|---|
| 2025.11.21 | ₩5,655 | ₩6,124 | ₩5,633 | ₩5,976 | +5.69% | 20.4만 |
|---|
| 2025.11.20 | ₩6,003 | ₩6,151 | ₩5,568 | ₩5,615 | -6.47% | 33.2만 |
|---|
| 2025.11.19 | ₩5,842 | ₩6,057 | ₩5,789 | ₩5,883 | +0.69% | 27.9만 |
|---|
| 2025.11.18 | ₩6,003 | ₩6,030 | ₩5,775 | ₩5,856 | -2.46% | 28.6만 |
|---|
| 2025.11.17 | ₩6,164 | ₩6,285 | ₩5,909 | ₩5,923 | -3.91% | 23.3만 |
|---|
| 2025.11.14 | ₩6,365 | ₩6,405 | ₩6,057 | ₩6,204 | -2.53% | 31.8만 |
|---|
| 2025.11.13 | ₩6,660 | ₩6,727 | ₩6,459 | ₩6,512 | -2.21% | 25만 |
|---|
| 2025.11.12 | ₩6,352 | ₩6,802 | ₩6,352 | ₩6,767 | +6.54% | 31만 |
|---|
| 2025.11.11 | ₩6,700 | ₩6,941 | ₩6,445 | ₩6,459 | -3.60% | 30.7만 |
|---|
| 2025.11.10 | ₩7,102 | ₩7,102 | ₩6,673 | ₩6,714 | -5.47% | 31.5만 |
|---|
| 2025.11.07 | ₩6,687 | ₩7,893 | ₩6,325 | ₩7,049 | +5.41% | 49만 |
|---|
| 2025.11.06 | ₩8,067 | ₩8,094 | ₩7,826 | ₩7,893 | -2.16% | 15.8만 |
|---|
| 2025.11.05 | ₩7,853 | ₩8,161 | ₩7,853 | ₩8,134 | +3.58% | 14.1만 |
|---|
| 2025.11.04 | ₩7,920 | ₩8,000 | ₩7,826 | ₩7,866 | -0.68% | 14.6만 |
|---|
| 2025.11.03 | ₩8,214 | ₩8,214 | ₩8,027 | ₩8,027 | -2.28% | 9.9만 |
|---|
| 2025.10.31 | ₩7,960 | ₩8,241 | ₩7,953 | ₩8,201 | +3.03% | 11.4만 |
|---|
| 2025.10.30 | ₩7,879 | ₩8,174 | ₩7,879 | ₩7,960 | +1.02% | 15.3만 |
|---|
| 2025.10.29 | ₩8,000 | ₩8,174 | ₩7,933 | ₩7,960 | -0.50% | 21.7만 |
|---|
| 2025.10.28 | ₩8,308 | ₩8,328 | ₩7,960 | ₩8,040 | -3.23% | 22.6만 |
|---|
| 2025.10.27 | ₩8,804 | ₩8,844 | ₩8,308 | ₩8,322 | -5.48% | 9.7만 |
|---|
| 2025.10.24 | ₩9,072 | ₩9,219 | ₩8,750 | ₩8,777 | -3.25% | 11.2만 |
|---|
| 2025.10.23 | ₩8,643 | ₩8,938 | ₩8,643 | ₩8,884 | +2.79% | 11.6만 |
|---|
| 2025.10.22 | ₩8,643 | ₩8,737 | ₩8,402 | ₩8,603 | -0.47% | 12.6만 |
|---|
| 2025.10.21 | ₩8,576 | ₩8,831 | ₩8,523 | ₩8,670 | +1.09% | 15만 |
|---|
| 2025.10.20 | ₩8,509 | ₩8,817 | ₩8,509 | ₩8,643 | +1.57% | 11.9만 |
|---|
| 2025.10.17 | ₩8,643 | ₩8,703 | ₩8,335 | ₩8,402 | -2.79% | 14.3만 |
|---|
| 2025.10.16 | ₩8,951 | ₩8,965 | ₩8,677 | ₩8,710 | -2.69% | 10.6만 |
|---|
| 2025.10.15 | ₩8,925 | ₩9,085 | ₩8,791 | ₩8,898 | -0.30% | 8.8만 |
|---|
| 2025.10.14 | ₩8,375 | ₩8,925 | ₩8,287 | ₩8,804 | +5.12% | 11.2만 |
|---|
| 2025.10.13 | ₩8,469 | ₩8,583 | ₩8,389 | ₩8,509 | +0.47% | 21.4만 |
|---|
| 2025.10.10 | ₩8,482 | ₩8,603 | ₩8,161 | ₩8,268 | -2.53% | 26.4만 |
|---|