시장 데이터를 불러오는 중
전체 종목
알콘 과거 주가
Alcon Inc. Ordinary Shares · ALC · NYSE
주요 사업 분야는 안과·시력 보조용 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alcon Inc. Ordinary Shares · ALC · NYSE
주요 사업 분야는 안과·시력 보조용 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,643 | ₩86,079 | ₩85,187 | ₩85,965 | +0.38% | 134.6만 |
| 2026.10.08 | ₩83,793 | ₩84,872 | ₩83,712 | ₩84,651 | +1.02% | 119.1만 |
| 2026.10.07 | ₩84,959 | ₩85,395 | ₩84,396 | ₩84,477 | -0.57% | 154.4만 |
| 2026.10.06 | ₩86,032 | ₩86,072 | ₩84,463 | ₩84,731 | -1.51% | 239.1만 |
| 2026.10.05 | ₩85,348 | ₩86,287 | ₩85,214 | ₩86,260 | +1.07% | 137.6만 |
| 2026.10.02 | ₩86,341 | ₩86,381 | ₩85,147 | ₩85,496 | -0.98% | 127.4만 |
| 2026.10.01 | ₩86,676 | ₩86,917 | ₩85,013 | ₩85,737 | -1.08% | 221.6만 |
| 2026.09.30 | ₩87,507 | ₩87,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,823 |
| -0.78% |
| 160.4만 |
| 2026.09.29 | ₩87,829 | ₩87,856 | ₩86,800 | ₩87,748 | -0.09% | 228.9만 |
|---|
| 2026.09.28 | ₩87,172 | ₩87,755 | ₩86,300 | ₩87,507 | +0.38% | 232만 |
|---|
| 2026.09.25 | ₩85,844 | ₩86,756 | ₩85,844 | ₩86,448 | +0.70% | 245.8만 |
|---|
| 2026.09.24 | ₩87,252 | ₩87,668 | ₩86,139 | ₩86,569 | -0.78% | 174만 |
|---|
| 2026.09.23 | ₩87,360 | ₩88,111 | ₩87,239 | ₩87,681 | +0.37% | 105.4만 |
|---|
| 2026.09.22 | ₩87,695 | ₩88,157 | ₩87,132 | ₩87,950 | +0.29% | 94.8만 |
|---|
| 2026.09.21 | ₩88,265 | ₩88,265 | ₩86,957 | ₩86,984 | -1.45% | 131.5만 |
|---|
| 2026.09.18 | ₩86,823 | ₩87,963 | ₩86,542 | ₩87,212 | +0.45% | 346.1만 |
|---|
| 2026.09.17 | ₩88,861 | ₩88,868 | ₩86,756 | ₩87,400 | -1.64% | 213.6만 |
|---|
| 2026.09.16 | ₩90,095 | ₩90,578 | ₩88,667 | ₩88,902 | -1.32% | 170.9만 |
|---|
| 2026.09.15 | ₩89,921 | ₩91,094 | ₩89,773 | ₩90,859 | +1.04% | 150.8만 |
|---|
| 2026.09.14 | ₩90,256 | ₩90,900 | ₩89,358 | ₩90,833 | +0.64% | 186.8만 |
|---|
| 2026.09.11 | ₩90,189 | ₩90,397 | ₩88,419 | ₩88,540 | -1.83% | 194.2만 |
|---|
| 2026.09.10 | ₩90,403 | ₩90,779 | ₩89,210 | ₩89,237 | -1.29% | 157.3만 |
|---|
| 2026.09.09 | ₩92,388 | ₩93,018 | ₩91,523 | ₩91,758 | -0.68% | 196.5만 |
|---|
| 2026.09.08 | ₩93,380 | ₩93,380 | ₩92,328 | ₩92,683 | -0.75% | 165.7만 |
|---|
| 2026.09.04 | ₩95,056 | ₩95,392 | ₩94,507 | ₩94,533 | -0.55% | 134.1만 |
|---|
| 2026.09.03 | ₩97,644 | ₩98,181 | ₩95,465 | ₩96,652 | -1.02% | 95.1만 |
|---|
| 2026.09.02 | ₩96,169 | ₩98,583 | ₩96,169 | ₩96,867 | +0.73% | 132.8만 |
|---|
| 2026.09.01 | ₩97,296 | ₩97,336 | ₩95,713 | ₩96,210 | -1.12% | 140.5만 |
|---|
| 2026.08.31 | ₩96,397 | ₩97,148 | ₩95,727 | ₩96,625 | +0.24% | 110.7만 |
|---|
| 2026.08.28 | ₩96,129 | ₩96,639 | ₩95,713 | ₩96,558 | +0.45% | 117.7만 |
|---|
| 2026.08.27 | ₩97,162 | ₩97,644 | ₩96,759 | ₩96,853 | -0.32% | 71.7만 |
|---|
| 2026.08.26 | ₩97,685 | ₩98,033 | ₩97,329 | ₩97,443 | -0.25% | 77.2만 |
|---|
| 2026.08.25 | ₩98,355 | ₩98,462 | ₩97,477 | ₩98,382 | +0.03% | 81.6만 |
|---|
| 2026.08.24 | ₩98,342 | ₩99,106 | ₩98,167 | ₩98,824 | +0.49% | 116만 |
|---|
| 2026.08.21 | ₩97,618 | ₩99,012 | ₩97,403 | ₩98,730 | +1.14% | 99.4만 |
|---|
| 2026.08.20 | ₩99,843 | ₩100,138 | ₩97,711 | ₩97,792 | -2.05% | 150.4만 |
|---|
| 2026.08.19 | ₩98,784 | ₩100,333 | ₩98,462 | ₩99,575 | +0.80% | 165.3만 |
|---|
| 2026.08.18 | ₩98,690 | ₩99,763 | ₩98,556 | ₩98,623 | -0.07% | 156.2만 |
|---|
| 2026.08.17 | ₩98,073 | ₩98,498 | ₩97,121 | ₩97,202 | -0.89% | 128.3만 |
|---|
| 2026.08.14 | ₩99,669 | ₩100,460 | ₩99,247 | ₩99,562 | -0.11% | 115.8만 |
|---|
| 2026.08.13 | ₩99,052 | ₩99,133 | ₩97,799 | ₩98,583 | -0.47% | 172.8만 |
|---|
| 2026.08.12 | ₩97,001 | ₩99,066 | ₩96,659 | ₩98,663 | +1.71% | 294.5만 |
|---|
| 2026.08.11 | ₩101,225 | ₩102,177 | ₩100,165 | ₩101,037 | -0.19% | 396.8만 |
|---|
| 2026.08.10 | ₩95,418 | ₩98,865 | ₩95,405 | ₩98,730 | +3.47% | 358.8만 |
|---|
| 2026.08.07 | ₩94,319 | ₩96,297 | ₩94,171 | ₩96,290 | +2.09% | 218.2만 |
|---|
| 2026.08.06 | ₩94,346 | ₩94,842 | ₩92,750 | ₩93,246 | -1.17% | 185.9만 |
|---|
| 2026.08.05 | ₩94,963 | ₩95,150 | ₩93,917 | ₩94,627 | -0.35% | 121.7만 |
|---|
| 2026.08.04 | ₩94,976 | ₩95,445 | ₩93,890 | ₩95,190 | +0.23% | 165.6만 |
|---|
| 2026.08.03 | ₩94,131 | ₩95,056 | ₩93,233 | ₩94,145 | +0.01% | 189.8만 |
|---|
| 2026.07.31 | ₩93,152 | ₩93,166 | ₩91,530 | ₩92,442 | -0.76% | 231.6만 |
|---|
| 2026.07.30 | ₩93,823 | ₩94,272 | ₩92,743 | ₩93,340 | -0.51% | 255.8만 |
|---|
| 2026.07.29 | ₩92,522 | ₩93,876 | ₩92,334 | ₩93,394 | +0.94% | 317.4만 |
|---|
| 2026.07.28 | ₩91,624 | ₩93,635 | ₩91,597 | ₩92,670 | +1.14% | 317.9만 |
|---|
| 2026.07.27 | ₩91,543 | ₩91,677 | ₩90,149 | ₩90,216 | -1.45% | 287.6만 |
|---|
| 2026.07.24 | ₩90,698 | ₩91,664 | ₩90,403 | ₩91,061 | +0.40% | 125.7만 |
|---|
| 2026.07.23 | ₩89,036 | ₩90,276 | ₩88,727 | ₩90,122 | +1.22% | 134.9만 |
|---|
| 2026.07.22 | ₩91,825 | ₩91,905 | ₩89,961 | ₩90,310 | -1.65% | 170.9만 |
|---|
| 2026.07.21 | ₩91,168 | ₩92,375 | ₩90,283 | ₩90,310 | -0.94% | 218.8만 |
|---|
| 2026.07.20 | ₩93,622 | ₩94,279 | ₩93,193 | ₩93,917 | +0.32% | 244.7만 |
|---|
| 2026.07.17 | ₩94,641 | ₩95,861 | ₩93,595 | ₩94,212 | -0.45% | 265.4만 |
|---|
| 2026.07.16 | ₩92,898 | ₩94,748 | ₩92,898 | ₩94,694 | +1.93% | 133.5만 |
|---|
| 2026.07.15 | ₩90,216 | ₩92,254 | ₩90,068 | ₩91,852 | +1.81% | 262.9만 |
|---|
| 2026.07.14 | ₩90,886 | ₩91,154 | ₩89,639 | ₩89,653 | -1.36% | 340.2만 |
|---|
| 2026.07.13 | ₩91,154 | ₩92,696 | ₩90,980 | ₩92,522 | +1.50% | 214만 |
|---|
| 2026.07.10 | ₩90,712 | ₩91,248 | ₩90,243 | ₩90,926 | +0.24% | 169.1만 |
|---|
| 2026.07.09 | ₩89,009 | ₩90,082 | ₩88,942 | ₩90,028 | +1.14% | 140.6만 |
|---|
| 2026.07.08 | ₩89,398 | ₩89,887 | ₩89,069 | ₩89,250 | -0.16% | 280.6만 |
|---|
| 2026.07.07 | ₩92,254 | ₩92,522 | ₩88,486 | ₩89,666 | -2.81% | 347.6만 |
|---|
| 2026.07.06 | ₩92,039 | ₩92,308 | ₩90,900 | ₩91,624 | -0.45% | 202.9만 |
|---|
| 2026.07.02 | ₩90,658 | ₩93,521 | ₩90,551 | ₩93,407 | +3.03% | 190.5만 |
|---|
| 2026.07.01 | ₩89,639 | ₩89,881 | ₩88,593 | ₩89,599 | -0.04% | 280.1만 |
|---|
| 2026.06.30 | ₩90,658 | ₩91,483 | ₩89,726 | ₩89,974 | -0.75% | 197.3만 |
|---|
| 2026.06.29 | ₩91,637 | ₩91,637 | ₩90,296 | ₩90,658 | -1.07% | 185.8만 |
|---|
| 2026.06.26 | ₩91,020 | ₩91,798 | ₩90,430 | ₩90,913 | -0.12% | 148.5만 |
|---|
| 2026.06.25 | ₩91,235 | ₩92,884 | ₩91,061 | ₩91,356 | +0.13% | 143.8만 |
|---|
| 2026.06.24 | ₩90,189 | ₩91,691 | ₩90,149 | ₩91,087 | +1.00% | 155.8만 |
|---|
| 2026.06.23 | ₩88,473 | ₩89,391 | ₩87,581 | ₩88,660 | +0.21% | 229.2만 |
|---|
| 2026.06.22 | ₩87,534 | ₩87,893 | ₩87,024 | ₩87,400 | -0.15% | 159.2만 |
|---|
| 2026.06.18 | ₩85,643 | ₩87,049 | ₩85,603 | ₩86,729 | +1.27% | 199.9만 |
|---|
| 2026.06.17 | ₩88,298 | ₩89,049 | ₩85,563 | ₩86,005 | -2.60% | 302.6만 |
|---|
| 2026.06.16 | ₩89,143 | ₩89,277 | ₩88,151 | ₩88,285 | -0.96% | 179.2만 |
|---|
| 2026.06.15 | ₩90,926 | ₩91,208 | ₩88,419 | ₩88,888 | -2.24% | 183.8만 |
|---|
| 2026.06.12 | ₩89,411 | ₩89,881 | ₩88,633 | ₩89,639 | +0.25% | 124.2만 |
|---|
| 2026.06.11 | ₩89,371 | ₩89,679 | ₩87,963 | ₩89,183 | -0.21% | 146.3만 |
|---|
| 2026.06.10 | ₩89,881 | ₩90,283 | ₩88,633 | ₩88,647 | -1.37% | 123.1만 |
|---|
| 2026.06.09 | ₩89,813 | ₩91,181 | ₩89,787 | ₩91,047 | +1.37% | 147만 |
|---|
| 2026.06.08 | ₩89,237 | ₩89,679 | ₩88,633 | ₩88,647 | -0.66% | 134.1만 |
|---|
| 2026.06.05 | ₩89,746 | ₩90,350 | ₩89,002 | ₩89,586 | -0.18% | 135.6만 |
|---|
| 2026.06.04 | ₩88,057 | ₩89,304 | ₩88,003 | ₩89,277 | +1.39% | 231.7만 |
|---|
| 2026.06.03 | ₩86,126 | ₩86,850 | ₩85,898 | ₩86,113 | -0.02% | 257.2만 |
|---|
| 2026.06.02 | ₩86,850 | ₩86,984 | ₩85,831 | ₩86,193 | -0.76% | 227.1만 |
|---|
| 2026.06.01 | ₩87,883 | ₩88,855 | ₩87,105 | ₩88,097 | +0.24% | 192.6만 |
|---|
| 2026.05.29 | ₩88,848 | ₩89,921 | ₩88,754 | ₩88,888 | +0.05% | 287.8만 |
|---|
| 2026.05.28 | ₩87,681 | ₩89,009 | ₩87,641 | ₩88,043 | +0.41% | 239.7만 |
|---|
| 2026.05.27 | ₩91,101 | ₩91,221 | ₩88,580 | ₩88,969 | -2.34% | 251.8만 |
|---|
| 2026.05.26 | ₩90,833 | ₩91,537 | ₩90,162 | ₩90,779 | -0.06% | 228.9만 |
|---|
| 2026.05.22 | ₩91,034 | ₩91,825 | ₩90,645 | ₩90,886 | -0.16% | 200.3만 |
|---|
| 2026.05.21 | ₩90,095 | ₩91,449 | ₩89,465 | ₩91,087 | +1.10% | 235.8만 |
|---|
| 2026.05.20 | ₩89,116 | ₩90,980 | ₩88,406 | ₩90,216 | +1.23% | 301.5만 |
|---|
| 2026.05.19 | ₩89,358 | ₩90,189 | ₩88,794 | ₩88,875 | -0.54% | 352.3만 |
|---|
| 2026.05.18 | ₩87,065 | ₩88,633 | ₩86,515 | ₩88,459 | +1.60% | 267.4만 |
|---|
| 2026.05.15 | ₩86,528 | ₩87,125 | ₩85,275 | ₩85,335 | -1.38% | 213.2만 |
|---|
| 2026.05.14 | ₩85,536 | ₩86,193 | ₩84,678 | ₩85,818 | +0.33% | 151.5만 |
|---|
| 2026.05.13 | ₩84,423 | ₩85,382 | ₩84,155 | ₩85,067 | +0.76% | 149.7만 |
|---|
| 2026.05.12 | ₩83,860 | ₩86,361 | ₩83,793 | ₩85,523 | +1.98% | 284.2만 |
|---|
| 2026.05.11 | ₩84,088 | ₩84,685 | ₩82,915 | ₩83,163 | -1.10% | 316.8만 |
|---|
| 2026.05.08 | ₩86,381 | ₩86,917 | ₩83,672 | ₩83,887 | -2.89% | 453.8만 |
|---|
| 2026.05.07 | ₩87,333 | ₩87,816 | ₩85,603 | ₩85,657 | -1.92% | 438.3만 |
|---|
| 2026.05.06 | ₩88,580 | ₩90,725 | ₩86,823 | ₩87,708 | -0.98% | 690.9만 |
|---|
| 2026.05.05 | ₩99,294 | ₩100,273 | ₩98,355 | ₩99,830 | +0.54% | 197.8만 |
|---|
| 2026.05.04 | ₩99,294 | ₩100,326 | ₩98,100 | ₩98,529 | -0.77% | 181.4만 |
|---|
| 2026.05.01 | ₩100,876 | ₩101,137 | ₩99,294 | ₩99,347 | -1.52% | 141.9만 |
|---|
| 2026.04.30 | ₩98,288 | ₩100,661 | ₩98,127 | ₩100,393 | +2.14% | 201.3만 |
|---|
| 2026.04.29 | ₩99,629 | ₩99,843 | ₩97,108 | ₩97,631 | -2.01% | 257.6만 |
|---|
| 2026.04.28 | ₩101,385 | ₩101,694 | ₩100,407 | ₩101,104 | -0.28% | 129.6만 |
|---|
| 2026.04.27 | ₩102,311 | ₩102,914 | ₩101,667 | ₩101,922 | -0.38% | 113.3만 |
|---|
| 2026.04.24 | ₩101,238 | ₩101,821 | ₩100,916 | ₩101,640 | +0.40% | 75.2만 |
|---|
| 2026.04.23 | ₩101,613 | ₩102,445 | ₩100,903 | ₩101,721 | +0.11% | 124.4만 |
|---|
| 2026.04.22 | ₩104,134 | ₩104,617 | ₩102,136 | ₩102,485 | -1.58% | 127.1만 |
|---|
| 2026.04.21 | ₩107,299 | ₩107,647 | ₩103,732 | ₩104,349 | -2.75% | 207.7만 |
|---|
| 2026.04.20 | ₩107,815 | ₩108,063 | ₩107,192 | ₩107,674 | -0.13% | 75.2만 |
|---|
| 2026.04.17 | ₩109,364 | ₩110,443 | ₩108,613 | ₩109,042 | -0.29% | 131.7만 |
|---|
| 2026.04.16 | ₩108,881 | ₩109,015 | ₩106,635 | ₩106,669 | -2.03% | 98.6만 |
|---|
| 2026.04.15 | ₩108,197 | ₩109,525 | ₩107,822 | ₩108,251 | +0.05% | 152.2만 |
|---|
| 2026.04.14 | ₩107,500 | ₩108,378 | ₩107,004 | ₩107,192 | -0.29% | 183만 |
|---|
| 2026.04.13 | ₩104,027 | ₩107,084 | ₩103,926 | ₩106,923 | +2.78% | 119.2만 |
|---|
| 2026.04.10 | ₩106,079 | ₩106,079 | ₩103,973 | ₩104,604 | -1.39% | 145.6만 |
|---|
| 2026.04.09 | ₩103,504 | ₩104,630 | ₩102,465 | ₩103,786 | +0.27% | 130.4만 |
|---|
| 2026.04.08 | ₩104,845 | ₩104,979 | ₩103,424 | ₩103,665 | -1.13% | 175.1만 |
|---|
| 2026.04.07 | ₩100,554 | ₩100,742 | ₩99,119 | ₩100,125 | -0.43% | 142.6만 |
|---|
| 2026.04.06 | ₩99,401 | ₩100,661 | ₩99,401 | ₩100,071 | +0.67% | 66.5만 |
|---|
| 2026.04.02 | ₩99,736 | ₩101,989 | ₩99,535 | ₩99,978 | +0.24% | 128만 |
|---|
| 2026.04.01 | ₩101,734 | ₩101,895 | ₩100,407 | ₩101,251 | -0.47% | 172.6만 |
|---|
| 2026.03.31 | ₩99,401 | ₩101,278 | ₩98,516 | ₩101,037 | +1.65% | 159.4만 |
|---|
| 2026.03.30 | ₩99,401 | ₩99,884 | ₩98,315 | ₩98,784 | -0.62% | 127.7만 |
|---|
| 2026.03.27 | ₩100,138 | ₩100,299 | ₩98,167 | ₩98,342 | -1.79% | 154.4만 |
|---|
| 2026.03.26 | ₩100,487 | ₩102,378 | ₩99,669 | ₩99,857 | -0.63% | 148.7만 |
|---|
| 2026.03.25 | ₩100,433 | ₩101,251 | ₩99,213 | ₩100,916 | +0.48% | 99.5만 |
|---|
| 2026.03.24 | ₩98,958 | ₩100,138 | ₩98,047 | ₩99,548 | +0.60% | 107.5만 |
|---|
| 2026.03.23 | ₩99,957 | ₩101,198 | ₩99,052 | ₩99,414 | -0.54% | 135.9만 |
|---|
| 2026.03.20 | ₩100,393 | ₩100,635 | ₩98,107 | ₩98,757 | -1.63% | 175.6만 |
|---|
| 2026.03.19 | ₩100,460 | ₩101,660 | ₩99,964 | ₩100,581 | +0.12% | 157.3만 |
|---|
| 2026.03.18 | ₩103,048 | ₩103,263 | ₩101,560 | ₩101,560 | -1.44% | 172만 |
|---|
| 2026.03.17 | ₩103,652 | ₩104,939 | ₩103,323 | ₩104,295 | +0.62% | 186.6만 |
|---|
| 2026.03.16 | ₩103,759 | ₩105,596 | ₩103,652 | ₩104,309 | +0.53% | 150.9만 |
|---|
| 2026.03.13 | ₩104,711 | ₩104,718 | ₩102,887 | ₩103,678 | -0.99% | 177.7만 |
|---|
| 2026.03.12 | ₩107,272 | ₩107,607 | ₩104,979 | ₩105,261 | -1.88% | 183.4만 |
|---|
| 2026.03.11 | ₩108,103 | ₩108,331 | ₩106,910 | ₩108,304 | +0.19% | 103만 |
|---|
| 2026.03.10 | ₩110,611 | ₩110,651 | ₩108,077 | ₩108,144 | -2.23% | 99만 |
|---|
| 2026.03.09 | ₩107,339 | ₩109,843 | ₩105,877 | ₩109,753 | +2.25% | 148.6만 |
|---|
| 2026.03.06 | ₩107,205 | ₩109,552 | ₩106,682 | ₩109,055 | +1.73% | 159.9만 |
|---|
| 2026.03.05 | ₩110,933 | ₩111,523 | ₩109,397 | ₩110,651 | -0.25% | 115.9만 |
|---|
| 2026.03.04 | ₩112,515 | ₩113,004 | ₩111,335 | ₩112,998 | +0.43% | 97만 |
|---|
| 2026.03.03 | ₩109,900 | ₩111,724 | ₩108,700 | ₩111,402 | +1.37% | 173.2만 |
|---|
| 2026.03.02 | ₩113,038 | ₩114,137 | ₩112,153 | ₩113,547 | +0.45% | 242.2만 |
|---|
| 2026.02.27 | ₩116,021 | ₩116,926 | ₩115,331 | ₩116,900 | +0.76% | 118.9만 |
|---|
| 2026.02.26 | ₩117,396 | ₩117,516 | ₩115,210 | ₩116,283 | -0.95% | 287.4만 |
|---|
| 2026.02.25 | ₩114,298 | ₩117,315 | ₩114,178 | ₩115,679 | +1.21% | 355.2만 |
|---|
| 2026.02.24 | ₩113,118 | ₩113,185 | ₩111,187 | ₩112,810 | -0.27% | 235.7만 |
|---|
| 2026.02.23 | ₩110,785 | ₩111,322 | ₩110,249 | ₩111,094 | +0.28% | 179.5만 |
|---|
| 2026.02.20 | ₩111,348 | ₩113,179 | ₩110,041 | ₩110,799 | -0.49% | 258.6만 |
|---|
| 2026.02.19 | ₩110,745 | ₩111,643 | ₩110,195 | ₩111,590 | +0.76% | 110.6만 |
|---|
| 2026.02.18 | ₩108,465 | ₩110,597 | ₩108,465 | ₩110,343 | +1.73% | 163.6만 |
|---|
| 2026.02.17 | ₩106,521 | ₩108,854 | ₩106,400 | ₩108,237 | +1.61% | 230만 |
|---|
| 2026.02.13 | ₩106,548 | ₩107,205 | ₩105,971 | ₩106,199 | -0.33% | 141만 |
|---|
| 2026.02.12 | ₩107,808 | ₩108,304 | ₩104,786 | ₩105,328 | -2.30% | 139.1만 |
|---|
| 2026.02.11 | ₩105,636 | ₩106,561 | ₩104,523 | ₩106,454 | +0.77% | 246.5만 |
|---|
| 2026.02.10 | ₩105,435 | ₩108,680 | ₩105,086 | ₩107,916 | +2.35% | 352.9만 |
|---|
| 2026.02.09 | ₩106,025 | ₩106,065 | ₩104,644 | ₩105,180 | -0.80% | 137.7만 |
|---|
| 2026.02.06 | ₩103,839 | ₩105,777 | ₩103,839 | ₩105,703 | +1.79% | 208.9만 |
|---|
| 2026.02.05 | ₩104,952 | ₩106,139 | ₩104,664 | ₩105,086 | +0.13% | 294.8만 |
|---|
| 2026.02.04 | ₩105,475 | ₩106,830 | ₩105,167 | ₩106,012 | +0.51% | 305.7만 |
|---|
| 2026.02.03 | ₩104,604 | ₩105,596 | ₩103,182 | ₩103,692 | -0.87% | 223.5만 |
|---|
| 2026.02.02 | ₩106,803 | ₩107,473 | ₩106,132 | ₩106,441 | -0.34% | 144.8만 |
|---|
| 2026.01.30 | ₩109,391 | ₩109,860 | ₩108,130 | ₩108,586 | -0.74% | 122.5만 |
|---|
| 2026.01.29 | ₩108,868 | ₩109,096 | ₩107,473 | ₩108,814 | -0.05% | 139.3만 |
|---|
| 2026.01.28 | ₩107,419 | ₩108,117 | ₩107,017 | ₩107,835 | +0.39% | 107.7만 |
|---|
| 2026.01.27 | ₩108,130 | ₩108,687 | ₩107,875 | ₩108,439 | +0.29% | 102.1만 |
|---|
| 2026.01.26 | ₩108,291 | ₩109,176 | ₩108,197 | ₩108,331 | +0.04% | 63.7만 |
|---|
| 2026.01.23 | ₩107,849 | ₩107,956 | ₩106,709 | ₩107,661 | -0.17% | 93.9만 |
|---|
| 2026.01.22 | ₩108,519 | ₩110,142 | ₩108,492 | ₩108,640 | +0.11% | 101.5만 |
|---|
| 2026.01.21 | ₩108,452 | ₩109,914 | ₩108,291 | ₩109,444 | +0.91% | 283만 |
|---|
| 2026.01.20 | ₩105,401 | ₩107,111 | ₩104,946 | ₩106,012 | +0.58% | 187.2만 |
|---|
| 2026.01.16 | ₩107,540 | ₩107,540 | ₩105,877 | ₩105,931 | -1.50% | 148만 |
|---|
| 2026.01.15 | ₩106,709 | ₩106,876 | ₩105,636 | ₩106,830 | +0.11% | 112.6만 |
|---|
| 2026.01.14 | ₩106,783 | ₩107,634 | ₩105,884 | ₩107,419 | +0.60% | 125.2만 |
|---|
| 2026.01.13 | ₩108,962 | ₩109,364 | ₩104,436 | ₩105,918 | -2.79% | 194.1만 |
|---|
| 2026.01.12 | ₩108,894 | ₩109,484 | ₩107,942 | ₩108,425 | -0.43% | 100.2만 |
|---|
| 2026.01.09 | ₩107,741 | ₩108,130 | ₩105,737 | ₩107,446 | -0.27% | 140만 |
|---|
| 2026.01.08 | ₩107,031 | ₩108,760 | ₩106,843 | ₩108,103 | +1.00% | 112.9만 |
|---|
| 2026.01.07 | ₩110,142 | ₩110,624 | ₩108,170 | ₩108,640 | -1.36% | 129.2만 |
|---|
| 2026.01.06 | ₩109,391 | ₩110,396 | ₩109,163 | ₩109,699 | +0.28% | 174.8만 |
|---|
| 2026.01.05 | ₩105,287 | ₩108,734 | ₩105,247 | ₩108,144 | +2.71% | 153.5만 |
|---|
| 2026.01.02 | ₩105,797 | ₩106,132 | ₩102,901 | ₩104,054 | -1.65% | 142.2만 |
|---|
| 2025.12.31 | ₩106,494 | ₩106,548 | ₩105,301 | ₩105,676 | -0.77% | 80.6만 |
|---|
| 2025.12.30 | ₩107,312 | ₩107,513 | ₩106,213 | ₩106,347 | -0.90% | 123.1만 |
|---|
| 2025.12.29 | ₩108,331 | ₩108,452 | ₩107,419 | ₩107,741 | -0.54% | 99.5만 |
|---|
| 2025.12.26 | ₩107,942 | ₩107,942 | ₩107,272 | ₩107,782 | -0.15% | 56만 |
|---|
| 2025.12.24 | ₩107,446 | ₩107,889 | ₩107,111 | ₩107,500 | +0.05% | 31.9만 |
|---|
| 2025.12.23 | ₩108,090 | ₩108,236 | ₩107,125 | ₩107,433 | -0.61% | 108.4만 |
|---|
| 2025.12.22 | ₩107,138 | ₩108,278 | ₩106,950 | ₩108,009 | +0.81% | 108.3만 |
|---|
| 2025.12.19 | ₩106,830 | ₩107,607 | ₩106,508 | ₩107,232 | +0.38% | 100.2만 |
|---|
| 2025.12.18 | ₩107,017 | ₩107,647 | ₩106,441 | ₩106,602 | -0.39% | 120.5만 |
|---|
| 2025.12.17 | ₩105,998 | ₩107,151 | ₩105,676 | ₩106,280 | +0.27% | 103만 |
|---|
| 2025.12.16 | ₩105,971 | ₩106,052 | ₩104,972 | ₩105,958 | -0.01% | 108.3만 |
|---|
| 2025.12.15 | ₩106,226 | ₩106,977 | ₩105,891 | ₩106,186 | -0.04% | 93.3만 |
|---|
| 2025.12.12 | ₩105,623 | ₩106,333 | ₩104,925 | ₩105,663 | +0.04% | 109.4만 |
|---|
| 2025.12.11 | ₩106,923 | ₩107,037 | ₩105,475 | ₩105,609 | -1.23% | 242.8만 |
|---|
| 2025.12.10 | ₩106,213 | ₩107,795 | ₩105,810 | ₩107,554 | +1.26% | 156.5만 |
|---|
| 2025.12.09 | ₩106,910 | ₩107,473 | ₩105,321 | ₩105,489 | -1.33% | 151.2만 |
|---|
| 2025.12.08 | ₩107,728 | ₩107,862 | ₩105,663 | ₩105,757 | -1.83% | 174.3만 |
|---|
| 2025.12.05 | ₩108,667 | ₩109,538 | ₩108,130 | ₩108,251 | -0.38% | 179만 |
|---|
| 2025.12.04 | ₩106,883 | ₩107,178 | ₩105,609 | ₩105,918 | -0.90% | 86.6만 |
|---|
| 2025.12.03 | ₩106,669 | ₩107,714 | ₩106,400 | ₩107,312 | +0.60% | 139.8만 |
|---|
| 2025.12.02 | ₩105,864 | ₩106,273 | ₩105,582 | ₩106,199 | +0.32% | 188.2만 |
|---|
| 2025.12.01 | ₩106,320 | ₩106,789 | ₩104,805 | ₩104,858 | -1.37% | 191.1만 |
|---|
| 2025.11.28 | ₩106,186 | ₩106,736 | ₩105,945 | ₩106,347 | +0.15% | 47.4만 |
|---|
| 2025.11.26 | ₩106,870 | ₩107,326 | ₩106,146 | ₩106,159 | -0.66% | 86.1만 |
|---|
| 2025.11.25 | ₩103,585 | ₩107,017 | ₩103,504 | ₩106,816 | +3.12% | 305.1만 |
|---|
| 2025.11.24 | ₩102,324 | ₩102,941 | ₩102,002 | ₩102,244 | -0.08% | 158만 |
|---|
| 2025.11.21 | ₩101,117 | ₩103,558 | ₩101,090 | ₩102,726 | +1.59% | 332.2만 |
|---|
| 2025.11.20 | ₩101,466 | ₩102,069 | ₩100,112 | ₩100,635 | -0.82% | 188.3만 |
|---|
| 2025.11.19 | ₩101,345 | ₩101,627 | ₩100,273 | ₩101,131 | -0.21% | 201.9만 |
|---|
| 2025.11.18 | ₩101,560 | ₩101,882 | ₩100,286 | ₩101,613 | +0.05% | 197.1만 |
|---|
| 2025.11.17 | ₩103,330 | ₩103,799 | ₩102,418 | ₩102,726 | -0.58% | 173.8만 |
|---|
| 2025.11.14 | ₩104,402 | ₩105,019 | ₩103,799 | ₩104,121 | -0.27% | 264.3만 |
|---|
| 2025.11.13 | ₩106,266 | ₩107,969 | ₩105,341 | ₩105,408 | -0.81% | 311.4만 |
|---|
| 2025.11.12 | ₩109,109 | ₩109,806 | ₩106,387 | ₩106,521 | -2.37% | 540.7만 |
|---|
| 2025.11.11 | ₩102,405 | ₩104,845 | ₩102,257 | ₩103,732 | +1.30% | 307.6만 |
|---|
| 2025.11.10 | ₩99,267 | ₩99,991 | ₩98,865 | ₩99,750 | +0.49% | 368.2만 |
|---|
| 2025.11.07 | ₩97,229 | ₩99,233 | ₩96,665 | ₩99,186 | +2.01% | 339.1만 |
|---|
| 2025.11.06 | ₩98,999 | ₩99,696 | ₩97,926 | ₩99,589 | +0.60% | 233.2만 |
|---|
| 2025.11.05 | ₩98,932 | ₩100,165 | ₩98,637 | ₩99,683 | +0.76% | 188.1만 |
|---|
| 2025.11.04 | ₩99,978 | ₩100,943 | ₩98,824 | ₩99,481 | -0.50% | 237.5만 |
|---|
| 2025.11.03 | ₩97,980 | ₩99,079 | ₩97,108 | ₩99,066 | +1.11% | 184.8만 |
|---|
| 2025.10.31 | ₩99,790 | ₩100,112 | ₩99,052 | ₩99,079 | -0.71% | 142.7만 |
|---|
| 2025.10.30 | ₩98,972 | ₩99,951 | ₩98,637 | ₩99,575 | +0.61% | 117.7만 |
|---|
| 2025.10.29 | ₩100,742 | ₩100,742 | ₩98,435 | ₩98,690 | -2.04% | 135.5만 |
|---|
| 2025.10.28 | ₩101,372 | ₩101,654 | ₩100,071 | ₩100,326 | -1.03% | 123.8만 |
|---|
| 2025.10.27 | ₩101,587 | ₩102,224 | ₩101,479 | ₩102,042 | +0.45% | 205.3만 |
|---|
| 2025.10.24 | ₩103,263 | ₩103,263 | ₩102,016 | ₩102,016 | -1.21% | 136.2만 |
|---|
| 2025.10.23 | ₩102,270 | ₩103,115 | ₩102,069 | ₩102,257 | -0.01% | 121만 |
|---|
| 2025.10.22 | ₩101,801 | ₩103,001 | ₩101,801 | ₩102,445 | +0.63% | 168만 |
|---|
| 2025.10.21 | ₩100,728 | ₩101,902 | ₩100,715 | ₩101,587 | +0.85% | 141.7만 |
|---|
| 2025.10.20 | ₩100,849 | ₩102,029 | ₩100,581 | ₩101,184 | +0.33% | 288.9만 |
|---|
| 2025.10.17 | ₩100,675 | ₩101,117 | ₩100,299 | ₩100,715 | +0.04% | 244.5만 |
|---|
| 2025.10.16 | ₩100,259 | ₩101,908 | ₩99,984 | ₩101,104 | +0.84% | 191.5만 |
|---|
| 2025.10.15 | ₩99,388 | ₩100,635 | ₩99,186 | ₩99,213 | -0.18% | 397.3만 |
|---|
| 2025.10.14 | ₩97,510 | ₩99,548 | ₩97,416 | ₩99,334 | +1.87% | 331.8만 |
|---|
| 2025.10.13 | ₩97,235 | ₩98,053 | ₩97,175 | ₩97,349 | +0.12% | 248.5만 |
|---|
| 2025.10.10 | ₩100,058 | ₩100,192 | ₩95,941 | ₩96,612 | -3.44% | 461.1만 |
|---|