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 | ₩8,462 | ₩8,623 | ₩8,368 | ₩8,502 | +0.48% | 9만 |
| 2026.10.08 | ₩8,555 | ₩8,967 | ₩8,381 | ₩8,475 | -0.94% | 28.5만 |
| 2026.10.07 | ₩8,877 | ₩8,877 | ₩8,354 | ₩8,690 | -2.11% | 18.1만 |
| 2026.10.06 | ₩8,743 | ₩9,112 | ₩8,716 | ₩9,038 | +3.37% | 18.8만 |
| 2026.10.05 | ₩8,716 | ₩8,824 | ₩8,381 | ₩8,649 | -0.77% | 21.7만 |
| 2026.10.02 | ₩8,730 | ₩8,904 | ₩8,542 | ₩8,690 | -0.46% | 28.5만 |
| 2026.10.01 | ₩8,073 | ₩8,475 | ₩7,778 | ₩8,475 | +4.98% | 20.4만 |
| 2026.09.30 | ₩8,113 | ₩8,193 | ₩7,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,153 |
| +0.50% |
| 29.7만 |
| 2026.09.29 | ₩7,737 | ₩8,032 | ₩7,711 | ₩7,952 | +2.77% | 16.7만 |
|---|
| 2026.09.28 | ₩8,247 | ₩8,260 | ₩7,630 | ₩7,751 | -6.02% | 46.2만 |
|---|
| 2026.09.25 | ₩7,711 | ₩8,354 | ₩7,711 | ₩8,341 | +8.17% | 25.4만 |
|---|
| 2026.09.24 | ₩8,059 | ₩8,153 | ₩7,737 | ₩7,805 | -3.16% | 17.9만 |
|---|
| 2026.09.23 | ₩8,421 | ₩8,421 | ₩8,026 | ₩8,059 | -4.30% | 36.1만 |
|---|
| 2026.09.22 | ₩8,260 | ₩8,488 | ₩7,952 | ₩8,421 | +1.95% | 23.2만 |
|---|
| 2026.09.21 | ₩8,274 | ₩8,435 | ₩7,876 | ₩8,086 | -2.27% | 24.7만 |
|---|
| 2026.09.18 | ₩8,287 | ₩8,287 | ₩7,939 | ₩8,153 | -1.62% | 25.7만 |
|---|
| 2026.09.17 | ₩7,979 | ₩8,220 | ₩7,945 | ₩8,220 | +3.03% | 13.8만 |
|---|
| 2026.09.16 | ₩7,845 | ₩7,939 | ₩7,670 | ₩7,805 | -0.51% | 13.3만 |
|---|
| 2026.09.15 | ₩8,059 | ₩8,059 | ₩7,644 | ₩7,751 | -3.83% | 19만 |
|---|
| 2026.09.14 | ₩7,684 | ₩8,046 | ₩7,563 | ₩7,992 | +4.01% | 18.8만 |
|---|
| 2026.09.11 | ₩7,898 | ₩8,100 | ₩7,778 | ₩7,885 | -0.17% | 16.5만 |
|---|
| 2026.09.10 | ₩7,831 | ₩8,006 | ₩7,603 | ₩7,684 | -1.88% | 17.6만 |
|---|
| 2026.09.09 | ₩8,180 | ₩8,350 | ₩7,858 | ₩7,965 | -2.62% | 16.7만 |
|---|
| 2026.09.08 | ₩8,193 | ₩8,368 | ₩8,059 | ₩8,207 | +0.16% | 12.4만 |
|---|
| 2026.09.04 | ₩7,711 | ₩8,220 | ₩7,711 | ₩8,180 | +6.09% | 19.5만 |
|---|
| 2026.09.03 | ₩8,032 | ₩8,083 | ₩7,550 | ₩7,684 | -4.34% | 16만 |
|---|
| 2026.09.02 | ₩7,644 | ₩8,220 | ₩7,644 | ₩7,925 | +3.68% | 25.4만 |
|---|
| 2026.09.01 | ₩7,805 | ₩8,381 | ₩7,597 | ₩7,670 | -1.72% | 41.6만 |
|---|
| 2026.08.31 | ₩7,925 | ₩8,066 | ₩7,791 | ₩7,912 | -0.17% | 24.2만 |
|---|
| 2026.08.28 | ₩8,247 | ₩8,663 | ₩7,818 | ₩7,898 | -4.23% | 26.7만 |
|---|
| 2026.08.27 | ₩8,180 | ₩8,408 | ₩8,180 | ₩8,287 | +1.31% | 11.3만 |
|---|
| 2026.08.26 | ₩8,260 | ₩8,368 | ₩8,167 | ₩8,314 | +0.65% | 10만 |
|---|
| 2026.08.25 | ₩8,649 | ₩8,649 | ₩8,207 | ₩8,301 | -4.03% | 13.9만 |
|---|
| 2026.08.24 | ₩8,730 | ₩8,864 | ₩8,421 | ₩8,529 | -2.30% | 10.6만 |
|---|
| 2026.08.21 | ₩8,623 | ₩8,824 | ₩8,448 | ₩8,716 | +1.09% | 8.4만 |
|---|
| 2026.08.20 | ₩8,582 | ₩8,770 | ₩8,381 | ₩8,596 | +0.16% | 15.9만 |
|---|
| 2026.08.19 | ₩9,038 | ₩9,306 | ₩8,649 | ₩8,837 | -2.23% | 14.6만 |
|---|
| 2026.08.18 | ₩9,467 | ₩9,467 | ₩8,904 | ₩8,985 | -5.10% | 13.1만 |
|---|
| 2026.08.17 | ₩9,601 | ₩9,601 | ₩9,259 | ₩9,414 | -1.96% | 10.9만 |
|---|
| 2026.08.14 | ₩9,508 | ₩9,782 | ₩9,333 | ₩9,722 | +2.26% | 13.4만 |
|---|
| 2026.08.13 | ₩10,446 | ₩10,453 | ₩9,490 | ₩9,588 | -8.22% | 21.3만 |
|---|
| 2026.08.12 | ₩10,460 | ₩10,741 | ₩10,124 | ₩10,446 | -0.13% | 16만 |
|---|
| 2026.08.11 | ₩9,829 | ₩10,446 | ₩9,736 | ₩10,218 | +3.96% | 16.3만 |
|---|
| 2026.08.10 | ₩10,004 | ₩10,138 | ₩9,467 | ₩9,736 | -2.68% | 18.5만 |
|---|
| 2026.08.07 | ₩8,971 | ₩10,594 | ₩8,314 | ₩10,057 | +12.11% | 28.2만 |
|---|
| 2026.08.06 | ₩10,057 | ₩10,312 | ₩9,776 | ₩9,883 | -1.73% | 32.4만 |
|---|
| 2026.08.05 | ₩10,031 | ₩10,346 | ₩9,977 | ₩10,031 | 0.00% | 15만 |
|---|
| 2026.08.04 | ₩9,615 | ₩10,091 | ₩9,601 | ₩10,031 | +4.32% | 21.9만 |
|---|
| 2026.08.03 | ₩8,850 | ₩9,400 | ₩8,381 | ₩9,360 | +5.76% | 16.1만 |
|---|
| 2026.07.31 | ₩8,180 | ₩8,958 | ₩8,073 | ₩8,824 | +7.87% | 20.1만 |
|---|
| 2026.07.30 | ₩8,073 | ₩8,277 | ₩7,818 | ₩8,140 | +0.83% | 9.9만 |
|---|
| 2026.07.29 | ₩8,475 | ₩8,515 | ₩7,979 | ₩8,006 | -5.54% | 14만 |
|---|
| 2026.07.28 | ₩8,529 | ₩8,810 | ₩8,368 | ₩8,542 | +0.16% | 15.5만 |
|---|
| 2026.07.27 | ₩8,676 | ₩8,837 | ₩8,315 | ₩8,555 | -1.39% | 11만 |
|---|
| 2026.07.24 | ₩8,502 | ₩8,810 | ₩8,314 | ₩8,636 | +1.58% | 13.9만 |
|---|
| 2026.07.23 | ₩8,368 | ₩8,636 | ₩8,287 | ₩8,421 | +0.64% | 10만 |
|---|
| 2026.07.22 | ₩8,381 | ₩8,783 | ₩8,368 | ₩8,542 | +1.92% | 13.2만 |
|---|
| 2026.07.21 | ₩8,381 | ₩8,462 | ₩7,845 | ₩8,368 | -0.16% | 14.8만 |
|---|
| 2026.07.20 | ₩8,663 | ₩8,971 | ₩8,234 | ₩8,301 | -4.18% | 12.2만 |
|---|
| 2026.07.17 | ₩8,395 | ₩8,897 | ₩8,381 | ₩8,555 | +1.92% | 12만 |
|---|
| 2026.07.16 | ₩8,649 | ₩9,011 | ₩8,502 | ₩8,676 | +0.31% | 12.9만 |
|---|
| 2026.07.15 | ₩8,743 | ₩8,871 | ₩8,569 | ₩8,757 | +0.15% | 9.1만 |
|---|
| 2026.07.14 | ₩9,360 | ₩9,601 | ₩8,730 | ₩8,877 | -5.16% | 11.8만 |
|---|
| 2026.07.13 | ₩8,904 | ₩9,387 | ₩8,904 | ₩9,226 | +3.61% | 21.4만 |
|---|
| 2026.07.10 | ₩8,569 | ₩8,971 | ₩8,468 | ₩8,877 | +3.60% | 17.6만 |
|---|
| 2026.07.09 | ₩8,448 | ₩8,770 | ₩8,448 | ₩8,475 | +0.32% | 13.7만 |
|---|
| 2026.07.08 | ₩8,046 | ₩8,475 | ₩7,825 | ₩8,421 | +4.67% | 28.5만 |
|---|
| 2026.07.07 | ₩8,582 | ₩8,703 | ₩8,113 | ₩8,180 | -4.69% | 21.2만 |
|---|
| 2026.07.06 | ₩8,260 | ₩8,797 | ₩8,140 | ₩8,690 | +5.19% | 17.2만 |
|---|
| 2026.07.02 | ₩8,274 | ₩8,770 | ₩8,234 | ₩8,301 | +0.32% | 21.5만 |
|---|
| 2026.07.01 | ₩8,703 | ₩8,703 | ₩8,140 | ₩8,153 | -6.32% | 22.5만 |
|---|
| 2026.06.30 | ₩9,038 | ₩9,285 | ₩8,542 | ₩8,676 | -4.01% | 22.9만 |
|---|
| 2026.06.29 | ₩10,057 | ₩10,191 | ₩8,951 | ₩9,065 | -9.87% | 15.5만 |
|---|
| 2026.06.26 | ₩10,191 | ₩10,446 | ₩9,762 | ₩9,910 | -2.76% | 60.5만 |
|---|
| 2026.06.25 | ₩9,682 | ₩10,567 | ₩9,682 | ₩10,258 | +5.96% | 22.6만 |
|---|
| 2026.06.24 | ₩9,534 | ₩9,990 | ₩9,454 | ₩9,655 | +1.27% | 16.3만 |
|---|
| 2026.06.23 | ₩9,803 | ₩10,010 | ₩9,561 | ₩9,601 | -2.05% | 15.7만 |
|---|
| 2026.06.22 | ₩10,205 | ₩10,507 | ₩10,077 | ₩10,084 | -1.18% | 22.1만 |
|---|
| 2026.06.18 | ₩9,843 | ₩10,527 | ₩9,843 | ₩10,285 | +4.50% | 47.9만 |
|---|
| 2026.06.17 | ₩9,655 | ₩10,419 | ₩9,642 | ₩9,682 | +0.28% | 23.7만 |
|---|
| 2026.06.16 | ₩9,253 | ₩9,843 | ₩9,253 | ₩9,709 | +4.93% | 30.3만 |
|---|
| 2026.06.15 | ₩9,736 | ₩10,084 | ₩9,461 | ₩9,548 | -1.93% | 20.3만 |
|---|
| 2026.06.12 | ₩9,239 | ₩9,883 | ₩9,199 | ₩9,454 | +2.32% | 24.2만 |
|---|
| 2026.06.11 | ₩8,891 | ₩9,092 | ₩8,408 | ₩9,052 | +1.81% | 23.2만 |
|---|
| 2026.06.10 | ₩8,743 | ₩8,782 | ₩8,529 | ₩8,609 | -1.53% | 15.5만 |
|---|
| 2026.06.09 | ₩8,663 | ₩8,918 | ₩8,274 | ₩8,676 | +0.15% | 17.8만 |
|---|
| 2026.06.08 | ₩8,649 | ₩8,850 | ₩8,569 | ₩8,623 | -0.31% | 14.9만 |
|---|
| 2026.06.05 | ₩9,239 | ₩9,776 | ₩8,488 | ₩8,609 | -6.82% | 30.6만 |
|---|
| 2026.06.04 | ₩8,623 | ₩9,306 | ₩8,529 | ₩9,306 | +7.93% | 26.4만 |
|---|
| 2026.06.03 | ₩8,555 | ₩8,743 | ₩8,395 | ₩8,529 | -0.31% | 27.7만 |
|---|
| 2026.06.02 | ₩8,555 | ₩8,877 | ₩8,395 | ₩8,636 | +0.94% | 25만 |
|---|
| 2026.06.01 | ₩8,100 | ₩8,743 | ₩7,778 | ₩8,636 | +6.62% | 27.4만 |
|---|
| 2026.05.29 | ₩8,341 | ₩8,462 | ₩8,180 | ₩8,260 | -0.96% | 24.7만 |
|---|
| 2026.05.28 | ₩8,569 | ₩8,676 | ₩8,207 | ₩8,395 | -2.03% | 54.4만 |
|---|
| 2026.05.27 | ₩8,126 | ₩8,757 | ₩8,126 | ₩8,663 | +6.60% | 46.2만 |
|---|
| 2026.05.26 | ₩7,402 | ₩8,012 | ₩7,362 | ₩7,925 | +7.07% | 49.1만 |
|---|
| 2026.05.22 | ₩6,866 | ₩7,355 | ₩6,691 | ₩7,295 | +6.25% | 39만 |
|---|
| 2026.05.21 | ₩7,174 | ₩7,282 | ₩6,745 | ₩6,759 | -5.79% | 46.3만 |
|---|
| 2026.05.20 | ₩7,375 | ₩7,644 | ₩6,973 | ₩7,375 | 0.00% | 30.9만 |
|---|
| 2026.05.19 | ₩8,649 | ₩8,663 | ₩7,402 | ₩7,429 | -14.11% | 40.4만 |
|---|
| 2026.05.18 | ₩8,488 | ₩8,844 | ₩8,301 | ₩8,703 | +2.53% | 16.6만 |
|---|
| 2026.05.15 | ₩8,676 | ₩8,676 | ₩8,207 | ₩8,569 | -1.24% | 31.5만 |
|---|
| 2026.05.14 | ₩8,757 | ₩9,078 | ₩8,730 | ₩8,757 | 0.00% | 17.6만 |
|---|
| 2026.05.13 | ₩8,555 | ₩9,011 | ₩8,354 | ₩8,730 | +2.04% | 34.8만 |
|---|
| 2026.05.12 | ₩8,542 | ₩9,152 | ₩8,180 | ₩8,623 | +0.94% | 52.7만 |
|---|
| 2026.05.11 | ₩9,628 | ₩9,796 | ₩8,475 | ₩8,623 | -10.45% | 131.1만 |
|---|
| 2026.05.08 | ₩9,722 | ₩9,736 | ₩8,247 | ₩9,709 | -0.14% | 118.2만 |
|---|
| 2026.05.07 | ₩11,304 | ₩11,653 | ₩10,808 | ₩10,983 | -2.85% | 26.5만 |
|---|
| 2026.05.06 | ₩11,090 | ₩11,405 | ₩10,795 | ₩11,130 | +0.36% | 24.5만 |
|---|
| 2026.05.05 | ₩10,513 | ₩10,902 | ₩10,513 | ₩10,795 | +2.68% | 20.3만 |
|---|
| 2026.05.04 | ₩10,634 | ₩10,849 | ₩10,218 | ₩10,406 | -2.14% | 21.9만 |
|---|
| 2026.05.01 | ₩10,406 | ₩10,929 | ₩10,319 | ₩10,701 | +2.84% | 23.3만 |
|---|
| 2026.04.30 | ₩9,963 | ₩10,393 | ₩9,923 | ₩10,393 | +4.31% | 17.9만 |
|---|
| 2026.04.29 | ₩10,755 | ₩10,902 | ₩9,561 | ₩9,990 | -7.11% | 38.3만 |
|---|
| 2026.04.28 | ₩10,621 | ₩10,942 | ₩10,473 | ₩10,835 | +2.02% | 17.7만 |
|---|
| 2026.04.27 | ₩9,883 | ₩10,674 | ₩9,883 | ₩10,674 | +8.01% | 21.1만 |
|---|
| 2026.04.24 | ₩9,856 | ₩10,111 | ₩9,642 | ₩9,963 | +1.09% | 20.8만 |
|---|
| 2026.04.23 | ₩9,320 | ₩9,709 | ₩9,280 | ₩9,642 | +3.45% | 27.2만 |
|---|
| 2026.04.22 | ₩9,172 | ₩9,327 | ₩8,998 | ₩9,226 | +0.58% | 19.4만 |
|---|
| 2026.04.21 | ₩9,373 | ₩9,662 | ₩9,011 | ₩9,052 | -3.43% | 19.4만 |
|---|
| 2026.04.20 | ₩9,266 | ₩9,514 | ₩9,259 | ₩9,414 | +1.59% | 21.5만 |
|---|
| 2026.04.17 | ₩8,743 | ₩9,454 | ₩8,716 | ₩9,387 | +7.36% | 18.7만 |
|---|
| 2026.04.16 | ₩8,529 | ₩8,542 | ₩8,341 | ₩8,542 | +0.16% | 9.1만 |
|---|
| 2026.04.15 | ₩8,690 | ₩8,730 | ₩8,529 | ₩8,596 | -1.08% | 11.7만 |
|---|
| 2026.04.14 | ₩8,408 | ₩8,736 | ₩8,374 | ₩8,730 | +3.83% | 13.3만 |
|---|
| 2026.04.13 | ₩8,247 | ₩8,408 | ₩8,160 | ₩8,381 | +1.63% | 11.3만 |
|---|
| 2026.04.10 | ₩7,952 | ₩8,354 | ₩7,945 | ₩8,354 | +5.06% | 17.3만 |
|---|
| 2026.04.09 | ₩7,711 | ₩8,086 | ₩7,617 | ₩7,992 | +3.65% | 22.8만 |
|---|
| 2026.04.08 | ₩7,536 | ₩8,059 | ₩7,509 | ₩7,791 | +3.38% | 19.3만 |
|---|
| 2026.04.07 | ₩7,094 | ₩7,174 | ₩6,960 | ₩7,040 | -0.76% | 24.9만 |
|---|
| 2026.04.06 | ₩7,000 | ₩7,268 | ₩6,946 | ₩7,214 | +3.07% | 13.3만 |
|---|
| 2026.04.02 | ₩6,839 | ₩7,107 | ₩6,665 | ₩7,027 | +2.75% | 30.3만 |
|---|
| 2026.04.01 | ₩7,282 | ₩7,436 | ₩7,027 | ₩7,040 | -3.31% | 11만 |
|---|
| 2026.03.31 | ₩7,241 | ₩7,322 | ₩6,987 | ₩7,201 | -0.56% | 18.5만 |
|---|
| 2026.03.30 | ₩7,027 | ₩7,255 | ₩6,919 | ₩7,000 | -0.38% | 16.9만 |
|---|
| 2026.03.27 | ₩7,107 | ₩7,107 | ₩6,866 | ₩6,906 | -2.83% | 16.6만 |
|---|
| 2026.03.26 | ₩7,255 | ₩7,476 | ₩7,127 | ₩7,214 | -0.55% | 10.3만 |
|---|
| 2026.03.25 | ₩7,536 | ₩7,536 | ₩7,214 | ₩7,483 | -0.71% | 13.4만 |
|---|
| 2026.03.24 | ₩7,322 | ₩7,684 | ₩7,239 | ₩7,389 | +0.92% | 17.1만 |
|---|
| 2026.03.23 | ₩7,536 | ₩7,872 | ₩7,422 | ₩7,429 | -1.42% | 13.5만 |
|---|
| 2026.03.20 | ₩7,402 | ₩7,543 | ₩7,094 | ₩7,214 | -2.54% | 28.2만 |
|---|
| 2026.03.19 | ₩7,644 | ₩7,764 | ₩7,322 | ₩7,429 | -2.81% | 15.2만 |
|---|
| 2026.03.18 | ₩8,059 | ₩8,267 | ₩7,724 | ₩7,764 | -3.66% | 14.5만 |
|---|
| 2026.03.17 | ₩8,100 | ₩8,327 | ₩8,006 | ₩8,193 | +1.16% | 13.4만 |
|---|
| 2026.03.16 | ₩8,301 | ₩8,522 | ₩8,046 | ₩8,046 | -3.07% | 16.7만 |
|---|
| 2026.03.13 | ₩8,207 | ₩8,274 | ₩7,577 | ₩8,207 | 0.00% | 36.1만 |
|---|
| 2026.03.12 | ₩8,301 | ₩8,421 | ₩8,046 | ₩8,140 | -1.94% | 18.7만 |
|---|
| 2026.03.11 | ₩8,716 | ₩8,736 | ₩8,341 | ₩8,582 | -1.54% | 19.6만 |
|---|
| 2026.03.10 | ₩8,824 | ₩9,259 | ₩8,636 | ₩8,743 | -0.91% | 37.6만 |
|---|
| 2026.03.09 | ₩9,132 | ₩9,454 | ₩8,368 | ₩8,918 | -2.35% | 39.1만 |
|---|
| 2026.03.06 | ₩8,958 | ₩9,320 | ₩8,696 | ₩8,918 | -0.45% | 47.1만 |
|---|
| 2026.03.05 | ₩9,293 | ₩9,514 | ₩9,011 | ₩9,320 | +0.29% | 24.2만 |
|---|
| 2026.03.04 | ₩9,870 | ₩9,923 | ₩9,400 | ₩9,508 | -3.67% | 14.8만 |
|---|
| 2026.03.03 | ₩9,776 | ₩10,081 | ₩9,320 | ₩9,776 | 0.00% | 37.5만 |
|---|
| 2026.03.02 | ₩9,132 | ₩10,366 | ₩9,132 | ₩10,218 | +11.89% | 39.5만 |
|---|
| 2026.02.27 | ₩8,623 | ₩9,367 | ₩8,334 | ₩9,253 | +7.31% | 32만 |
|---|
| 2026.02.26 | ₩8,931 | ₩9,105 | ₩8,569 | ₩8,716 | -2.40% | 32.7만 |
|---|
| 2026.02.25 | ₩9,320 | ₩9,320 | ₩8,770 | ₩8,837 | -5.18% | 12.5만 |
|---|
| 2026.02.24 | ₩9,159 | ₩9,521 | ₩8,958 | ₩9,266 | +1.17% | 20.1만 |
|---|
| 2026.02.23 | ₩9,414 | ₩9,481 | ₩8,931 | ₩9,239 | -1.85% | 17.2만 |
|---|
| 2026.02.20 | ₩9,199 | ₩9,494 | ₩9,119 | ₩9,454 | +2.77% | 11.2만 |
|---|
| 2026.02.19 | ₩9,105 | ₩9,320 | ₩8,985 | ₩9,280 | +1.91% | 10.2만 |
|---|
| 2026.02.18 | ₩9,159 | ₩9,615 | ₩8,944 | ₩9,266 | +1.17% | 15만 |
|---|
| 2026.02.17 | ₩8,891 | ₩9,320 | ₩8,783 | ₩9,145 | +2.87% | 28.8만 |
|---|
| 2026.02.13 | ₩8,824 | ₩9,105 | ₩8,757 | ₩8,904 | +0.91% | 14.1만 |
|---|
| 2026.02.12 | ₩9,427 | ₩9,521 | ₩8,663 | ₩8,864 | -5.97% | 16.4만 |
|---|
| 2026.02.11 | ₩9,588 | ₩9,695 | ₩9,038 | ₩9,306 | -2.94% | 12.7만 |
|---|
| 2026.02.10 | ₩9,950 | ₩9,984 | ₩9,387 | ₩9,400 | -5.53% | 15.3만 |
|---|
| 2026.02.09 | ₩9,990 | ₩10,138 | ₩9,736 | ₩9,950 | -0.40% | 28.7만 |
|---|
| 2026.02.06 | ₩9,105 | ₩9,950 | ₩9,105 | ₩9,856 | +8.25% | 21.8만 |
|---|
| 2026.02.05 | ₩8,985 | ₩9,105 | ₩8,743 | ₩8,958 | -0.30% | 25.1만 |
|---|
| 2026.02.04 | ₩9,132 | ₩9,293 | ₩8,750 | ₩9,145 | +0.15% | 16.1만 |
|---|
| 2026.02.03 | ₩9,052 | ₩9,266 | ₩8,783 | ₩8,998 | -0.59% | 26.3만 |
|---|
| 2026.02.02 | ₩9,065 | ₩9,387 | ₩8,971 | ₩8,985 | -0.89% | 33.6만 |
|---|
| 2026.01.30 | ₩9,065 | ₩9,327 | ₩8,730 | ₩9,065 | 0.00% | 25.6만 |
|---|
| 2026.01.29 | ₩8,931 | ₩9,293 | ₩8,904 | ₩9,213 | +3.15% | 24.1만 |
|---|
| 2026.01.28 | ₩8,891 | ₩9,078 | ₩8,730 | ₩8,904 | +0.15% | 33.5만 |
|---|
| 2026.01.27 | ₩8,783 | ₩8,891 | ₩8,623 | ₩8,877 | +1.07% | 18.4만 |
|---|
| 2026.01.26 | ₩8,609 | ₩8,877 | ₩8,589 | ₩8,797 | +2.18% | 17.1만 |
|---|
| 2026.01.23 | ₩8,515 | ₩8,656 | ₩8,334 | ₩8,623 | +1.26% | 16.8만 |
|---|
| 2026.01.22 | ₩8,435 | ₩8,770 | ₩8,415 | ₩8,529 | +1.11% | 23.4만 |
|---|
| 2026.01.21 | ₩8,113 | ₩8,502 | ₩8,113 | ₩8,368 | +3.14% | 18.9만 |
|---|
| 2026.01.20 | ₩8,395 | ₩8,475 | ₩8,046 | ₩8,113 | -3.35% | 26.1만 |
|---|
| 2026.01.16 | ₩8,488 | ₩8,730 | ₩8,441 | ₩8,676 | +2.21% | 21.1만 |
|---|
| 2026.01.15 | ₩8,368 | ₩8,810 | ₩8,368 | ₩8,462 | +1.12% | 26.1만 |
|---|
| 2026.01.14 | ₩8,542 | ₩8,542 | ₩8,073 | ₩8,287 | -2.98% | 14.5만 |
|---|
| 2026.01.13 | ₩8,113 | ₩8,690 | ₩8,113 | ₩8,475 | +4.46% | 21.5만 |
|---|
| 2026.01.12 | ₩7,751 | ₩8,140 | ₩7,724 | ₩8,113 | +4.67% | 27.9만 |
|---|
| 2026.01.09 | ₩7,925 | ₩8,019 | ₩7,644 | ₩7,778 | -1.86% | 21.3만 |
|---|
| 2026.01.08 | ₩7,402 | ₩8,073 | ₩7,255 | ₩7,818 | +5.62% | 24만 |
|---|
| 2026.01.07 | ₩7,536 | ₩7,577 | ₩7,134 | ₩7,429 | -1.42% | 32만 |
|---|
| 2026.01.06 | ₩7,241 | ₩7,556 | ₩7,076 | ₩7,509 | +3.70% | 31.4만 |
|---|
| 2026.01.05 | ₩6,772 | ₩7,623 | ₩6,772 | ₩7,282 | +7.52% | 41.8만 |
|---|
| 2026.01.02 | ₩6,209 | ₩6,738 | ₩6,209 | ₩6,718 | +8.21% | 30.2만 |
|---|
| 2025.12.31 | ₩6,262 | ₩6,262 | ₩6,128 | ₩6,169 | -1.50% | 26.1만 |
|---|
| 2025.12.30 | ₩6,356 | ₩6,423 | ₩6,236 | ₩6,276 | -1.27% | 21.8만 |
|---|
| 2025.12.29 | ₩6,289 | ₩6,394 | ₩6,262 | ₩6,370 | +1.28% | 21.9만 |
|---|
| 2025.12.26 | ₩6,276 | ₩6,384 | ₩6,236 | ₩6,329 | +0.85% | 18.5만 |
|---|
| 2025.12.24 | ₩6,262 | ₩6,346 | ₩6,209 | ₩6,303 | +0.64% | 13만 |
|---|
| 2025.12.23 | ₩6,396 | ₩6,396 | ₩6,195 | ₩6,262 | -2.10% | 21.6만 |
|---|
| 2025.12.22 | ₩6,571 | ₩6,598 | ₩6,370 | ₩6,410 | -2.45% | 27.2만 |
|---|
| 2025.12.19 | ₩6,691 | ₩6,712 | ₩6,497 | ₩6,517 | -2.61% | 31.1만 |
|---|
| 2025.12.18 | ₩6,893 | ₩6,960 | ₩6,665 | ₩6,732 | -2.33% | 19.9만 |
|---|
| 2025.12.17 | ₩7,067 | ₩7,098 | ₩6,732 | ₩6,745 | -4.55% | 23.4만 |
|---|
| 2025.12.16 | ₩6,973 | ₩7,282 | ₩6,966 | ₩7,080 | +1.54% | 21.4만 |
|---|
| 2025.12.15 | ₩7,362 | ₩7,375 | ₩6,960 | ₩7,040 | -4.37% | 23.2만 |
|---|
| 2025.12.12 | ₩7,429 | ₩7,523 | ₩7,121 | ₩7,308 | -1.62% | 22.4만 |
|---|
| 2025.12.11 | ₩7,590 | ₩7,831 | ₩7,335 | ₩7,362 | -3.00% | 33.4만 |
|---|
| 2025.12.10 | ₩6,852 | ₩7,509 | ₩6,852 | ₩7,282 | +6.26% | 64만 |
|---|
| 2025.12.09 | ₩6,745 | ₩6,960 | ₩6,698 | ₩6,893 | +2.19% | 12.8만 |
|---|
| 2025.12.08 | ₩6,678 | ₩6,926 | ₩6,537 | ₩6,745 | +1.00% | 30.4만 |
|---|
| 2025.12.05 | ₩6,611 | ₩6,741 | ₩6,517 | ₩6,584 | -0.41% | 14.7만 |
|---|
| 2025.12.04 | ₩6,598 | ₩6,665 | ₩6,423 | ₩6,624 | +0.41% | 20.1만 |
|---|
| 2025.12.03 | ₩6,276 | ₩6,651 | ₩6,207 | ₩6,624 | +5.56% | 15.4만 |
|---|
| 2025.12.02 | ₩6,329 | ₩6,383 | ₩6,182 | ₩6,303 | -0.42% | 11.5만 |
|---|
| 2025.12.01 | ₩6,437 | ₩6,457 | ₩6,249 | ₩6,303 | -2.08% | 17.8만 |
|---|
| 2025.11.28 | ₩6,571 | ₩6,604 | ₩6,504 | ₩6,544 | -0.41% | 8.1만 |
|---|
| 2025.11.26 | ₩6,464 | ₩6,591 | ₩6,423 | ₩6,531 | +1.04% | 13.2만 |
|---|
| 2025.11.25 | ₩6,128 | ₩6,504 | ₩6,115 | ₩6,504 | +6.13% | 15.6만 |
|---|
| 2025.11.24 | ₩6,008 | ₩6,101 | ₩5,873 | ₩6,075 | +1.12% | 16.8만 |
|---|
| 2025.11.21 | ₩5,659 | ₩6,128 | ₩5,637 | ₩5,981 | +5.69% | 20.4만 |
|---|
| 2025.11.20 | ₩6,008 | ₩6,155 | ₩5,572 | ₩5,619 | -6.47% | 33.2만 |
|---|
| 2025.11.19 | ₩5,847 | ₩6,061 | ₩5,793 | ₩5,887 | +0.69% | 27.9만 |
|---|
| 2025.11.18 | ₩6,008 | ₩6,034 | ₩5,780 | ₩5,860 | -2.46% | 28.6만 |
|---|
| 2025.11.17 | ₩6,169 | ₩6,289 | ₩5,914 | ₩5,927 | -3.91% | 23.3만 |
|---|
| 2025.11.14 | ₩6,370 | ₩6,410 | ₩6,061 | ₩6,209 | -2.53% | 31.8만 |
|---|
| 2025.11.13 | ₩6,665 | ₩6,732 | ₩6,464 | ₩6,517 | -2.21% | 25만 |
|---|
| 2025.11.12 | ₩6,356 | ₩6,807 | ₩6,356 | ₩6,772 | +6.54% | 31만 |
|---|
| 2025.11.11 | ₩6,705 | ₩6,946 | ₩6,450 | ₩6,464 | -3.60% | 30.7만 |
|---|
| 2025.11.10 | ₩7,107 | ₩7,107 | ₩6,678 | ₩6,718 | -5.47% | 31.5만 |
|---|
| 2025.11.07 | ₩6,691 | ₩7,898 | ₩6,329 | ₩7,054 | +5.41% | 49만 |
|---|
| 2025.11.06 | ₩8,073 | ₩8,100 | ₩7,831 | ₩7,898 | -2.16% | 15.8만 |
|---|
| 2025.11.05 | ₩7,858 | ₩8,167 | ₩7,858 | ₩8,140 | +3.58% | 14.1만 |
|---|
| 2025.11.04 | ₩7,925 | ₩8,006 | ₩7,831 | ₩7,872 | -0.68% | 14.6만 |
|---|
| 2025.11.03 | ₩8,220 | ₩8,220 | ₩8,032 | ₩8,032 | -2.28% | 9.9만 |
|---|
| 2025.10.31 | ₩7,965 | ₩8,247 | ₩7,959 | ₩8,207 | +3.03% | 11.4만 |
|---|
| 2025.10.30 | ₩7,885 | ₩8,180 | ₩7,885 | ₩7,965 | +1.02% | 15.3만 |
|---|
| 2025.10.29 | ₩8,006 | ₩8,180 | ₩7,939 | ₩7,965 | -0.50% | 21.7만 |
|---|
| 2025.10.28 | ₩8,314 | ₩8,334 | ₩7,965 | ₩8,046 | -3.23% | 22.6만 |
|---|
| 2025.10.27 | ₩8,810 | ₩8,850 | ₩8,314 | ₩8,327 | -5.48% | 9.7만 |
|---|
| 2025.10.24 | ₩9,078 | ₩9,226 | ₩8,757 | ₩8,783 | -3.25% | 11.2만 |
|---|
| 2025.10.23 | ₩8,649 | ₩8,944 | ₩8,649 | ₩8,891 | +2.79% | 11.6만 |
|---|
| 2025.10.22 | ₩8,649 | ₩8,743 | ₩8,408 | ₩8,609 | -0.47% | 12.6만 |
|---|
| 2025.10.21 | ₩8,582 | ₩8,837 | ₩8,529 | ₩8,676 | +1.09% | 15만 |
|---|
| 2025.10.20 | ₩8,515 | ₩8,824 | ₩8,515 | ₩8,649 | +1.57% | 11.9만 |
|---|
| 2025.10.17 | ₩8,649 | ₩8,710 | ₩8,341 | ₩8,408 | -2.79% | 14.3만 |
|---|
| 2025.10.16 | ₩8,958 | ₩8,971 | ₩8,683 | ₩8,716 | -2.69% | 10.6만 |
|---|
| 2025.10.15 | ₩8,931 | ₩9,092 | ₩8,797 | ₩8,904 | -0.30% | 8.8만 |
|---|
| 2025.10.14 | ₩8,381 | ₩8,931 | ₩8,293 | ₩8,810 | +5.12% | 11.2만 |
|---|
| 2025.10.13 | ₩8,475 | ₩8,589 | ₩8,395 | ₩8,515 | +0.47% | 21.4만 |
|---|
| 2025.10.10 | ₩8,488 | ₩8,609 | ₩8,167 | ₩8,274 | -2.53% | 26.4만 |
|---|