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 | ₩85,329 | ₩85,763 | ₩84,875 | ₩85,650 | +0.38% | 134.6만 |
| 2026.10.08 | ₩83,485 | ₩84,561 | ₩83,405 | ₩84,340 | +1.02% | 119.1만 |
| 2026.10.07 | ₩84,648 | ₩85,082 | ₩84,087 | ₩84,167 | -0.57% | 154.4만 |
| 2026.10.06 | ₩85,716 | ₩85,757 | ₩84,153 | ₩84,421 | -1.51% | 239.1만 |
| 2026.10.05 | ₩85,035 | ₩85,970 | ₩84,902 | ₩85,944 | +1.07% | 137.6만 |
| 2026.10.02 | ₩86,024 | ₩86,064 | ₩84,835 | ₩85,182 | -0.98% | 127.4만 |
| 2026.10.01 | ₩86,358 | ₩86,598 | ₩84,701 | ₩85,423 | -1.08% | 221.6만 |
| 2026.09.30 | ₩87,186 | ₩87,213 | ₩86,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,505 |
| -0.78% |
| 160.4만 |
| 2026.09.29 | ₩87,507 | ₩87,533 | ₩86,482 | ₩87,427 | -0.09% | 228.9만 |
|---|
| 2026.09.28 | ₩86,852 | ₩87,433 | ₩85,984 | ₩87,186 | +0.38% | 232만 |
|---|
| 2026.09.25 | ₩85,529 | ₩86,438 | ₩85,529 | ₩86,131 | +0.70% | 245.8만 |
|---|
| 2026.09.24 | ₩86,932 | ₩87,346 | ₩85,823 | ₩86,251 | -0.78% | 174만 |
|---|
| 2026.09.23 | ₩87,039 | ₩87,787 | ₩86,919 | ₩87,360 | +0.37% | 105.4만 |
|---|
| 2026.09.22 | ₩87,373 | ₩87,834 | ₩86,812 | ₩87,627 | +0.29% | 94.8만 |
|---|
| 2026.09.21 | ₩87,941 | ₩87,941 | ₩86,638 | ₩86,665 | -1.45% | 131.5만 |
|---|
| 2026.09.18 | ₩86,505 | ₩87,640 | ₩86,224 | ₩86,892 | +0.45% | 346.1만 |
|---|
| 2026.09.17 | ₩88,535 | ₩88,542 | ₩86,438 | ₩87,079 | -1.64% | 213.6만 |
|---|
| 2026.09.16 | ₩89,764 | ₩90,245 | ₩88,342 | ₩88,575 | -1.32% | 170.9만 |
|---|
| 2026.09.15 | ₩89,591 | ₩90,760 | ₩89,444 | ₩90,526 | +1.04% | 150.8만 |
|---|
| 2026.09.14 | ₩89,925 | ₩90,566 | ₩89,030 | ₩90,499 | +0.64% | 186.8만 |
|---|
| 2026.09.11 | ₩89,858 | ₩90,065 | ₩88,095 | ₩88,215 | -1.83% | 194.2만 |
|---|
| 2026.09.10 | ₩90,072 | ₩90,446 | ₩88,883 | ₩88,909 | -1.29% | 157.3만 |
|---|
| 2026.09.09 | ₩92,049 | ₩92,677 | ₩91,187 | ₩91,421 | -0.68% | 196.5만 |
|---|
| 2026.09.08 | ₩93,038 | ₩93,038 | ₩91,989 | ₩92,343 | -0.75% | 165.7만 |
|---|
| 2026.09.04 | ₩94,708 | ₩95,042 | ₩94,160 | ₩94,187 | -0.55% | 134.1만 |
|---|
| 2026.09.03 | ₩97,286 | ₩97,820 | ₩95,115 | ₩96,297 | -1.02% | 95.1만 |
|---|
| 2026.09.02 | ₩95,816 | ₩98,221 | ₩95,816 | ₩96,511 | +0.73% | 132.8만 |
|---|
| 2026.09.01 | ₩96,939 | ₩96,979 | ₩95,362 | ₩95,857 | -1.12% | 140.5만 |
|---|
| 2026.08.31 | ₩96,044 | ₩96,792 | ₩95,376 | ₩96,271 | +0.24% | 110.7만 |
|---|
| 2026.08.28 | ₩95,776 | ₩96,284 | ₩95,362 | ₩96,204 | +0.45% | 117.7만 |
|---|
| 2026.08.27 | ₩96,805 | ₩97,286 | ₩96,404 | ₩96,498 | -0.32% | 71.7만 |
|---|
| 2026.08.26 | ₩97,326 | ₩97,673 | ₩96,972 | ₩97,086 | -0.25% | 77.2만 |
|---|
| 2026.08.25 | ₩97,994 | ₩98,101 | ₩97,119 | ₩98,021 | +0.03% | 81.6만 |
|---|
| 2026.08.24 | ₩97,981 | ₩98,742 | ₩97,807 | ₩98,462 | +0.49% | 116만 |
|---|
| 2026.08.21 | ₩97,259 | ₩98,649 | ₩97,046 | ₩98,368 | +1.14% | 99.4만 |
|---|
| 2026.08.20 | ₩99,477 | ₩99,771 | ₩97,353 | ₩97,433 | -2.05% | 150.4만 |
|---|
| 2026.08.19 | ₩98,422 | ₩99,965 | ₩98,101 | ₩99,210 | +0.80% | 165.3만 |
|---|
| 2026.08.18 | ₩98,328 | ₩99,397 | ₩98,195 | ₩98,261 | -0.07% | 156.2만 |
|---|
| 2026.08.17 | ₩97,714 | ₩98,137 | ₩96,765 | ₩96,845 | -0.89% | 128.3만 |
|---|
| 2026.08.14 | ₩99,303 | ₩100,092 | ₩98,883 | ₩99,197 | -0.11% | 115.8만 |
|---|
| 2026.08.13 | ₩98,689 | ₩98,769 | ₩97,440 | ₩98,221 | -0.47% | 172.8만 |
|---|
| 2026.08.12 | ₩96,645 | ₩98,702 | ₩96,304 | ₩98,301 | +1.71% | 294.5만 |
|---|
| 2026.08.11 | ₩100,853 | ₩101,802 | ₩99,798 | ₩100,666 | -0.19% | 396.8만 |
|---|
| 2026.08.10 | ₩95,068 | ₩98,502 | ₩95,055 | ₩98,368 | +3.47% | 358.8만 |
|---|
| 2026.08.07 | ₩93,973 | ₩95,943 | ₩93,826 | ₩95,937 | +2.09% | 218.2만 |
|---|
| 2026.08.06 | ₩94,000 | ₩94,494 | ₩92,410 | ₩92,904 | -1.17% | 185.9만 |
|---|
| 2026.08.05 | ₩94,614 | ₩94,801 | ₩93,572 | ₩94,280 | -0.35% | 121.7만 |
|---|
| 2026.08.04 | ₩94,627 | ₩95,095 | ₩93,545 | ₩94,841 | +0.23% | 165.6만 |
|---|
| 2026.08.03 | ₩93,786 | ₩94,708 | ₩92,891 | ₩93,799 | +0.01% | 189.8만 |
|---|
| 2026.07.31 | ₩92,811 | ₩92,824 | ₩91,194 | ₩92,102 | -0.76% | 231.6만 |
|---|
| 2026.07.30 | ₩93,479 | ₩93,926 | ₩92,403 | ₩92,998 | -0.51% | 255.8만 |
|---|
| 2026.07.29 | ₩92,183 | ₩93,532 | ₩91,996 | ₩93,051 | +0.94% | 317.4만 |
|---|
| 2026.07.28 | ₩91,288 | ₩93,291 | ₩91,261 | ₩92,330 | +1.14% | 317.9만 |
|---|
| 2026.07.27 | ₩91,207 | ₩91,341 | ₩89,818 | ₩89,885 | -1.45% | 287.6만 |
|---|
| 2026.07.24 | ₩90,366 | ₩91,328 | ₩90,072 | ₩90,726 | +0.40% | 125.7만 |
|---|
| 2026.07.23 | ₩88,709 | ₩89,945 | ₩88,402 | ₩89,791 | +1.22% | 134.9만 |
|---|
| 2026.07.22 | ₩91,488 | ₩91,568 | ₩89,631 | ₩89,978 | -1.65% | 170.9만 |
|---|
| 2026.07.21 | ₩90,833 | ₩92,036 | ₩89,952 | ₩89,978 | -0.94% | 218.8만 |
|---|
| 2026.07.20 | ₩93,278 | ₩93,933 | ₩92,851 | ₩93,572 | +0.32% | 244.7만 |
|---|
| 2026.07.17 | ₩94,293 | ₩95,509 | ₩93,251 | ₩93,866 | -0.45% | 265.4만 |
|---|
| 2026.07.16 | ₩92,557 | ₩94,400 | ₩92,557 | ₩94,347 | +1.93% | 133.5만 |
|---|
| 2026.07.15 | ₩89,885 | ₩91,915 | ₩89,738 | ₩91,515 | +1.81% | 262.9만 |
|---|
| 2026.07.14 | ₩90,553 | ₩90,820 | ₩89,310 | ₩89,324 | -1.36% | 340.2만 |
|---|
| 2026.07.13 | ₩90,820 | ₩92,356 | ₩90,646 | ₩92,183 | +1.50% | 214만 |
|---|
| 2026.07.10 | ₩90,379 | ₩90,913 | ₩89,911 | ₩90,593 | +0.24% | 169.1만 |
|---|
| 2026.07.09 | ₩88,682 | ₩89,751 | ₩88,616 | ₩89,698 | +1.14% | 140.6만 |
|---|
| 2026.07.08 | ₩89,070 | ₩89,557 | ₩88,742 | ₩88,923 | -0.16% | 280.6만 |
|---|
| 2026.07.07 | ₩91,915 | ₩92,183 | ₩88,161 | ₩89,337 | -2.81% | 347.6만 |
|---|
| 2026.07.06 | ₩91,702 | ₩91,969 | ₩90,566 | ₩91,288 | -0.45% | 202.9만 |
|---|
| 2026.07.02 | ₩90,326 | ₩93,178 | ₩90,219 | ₩93,064 | +3.03% | 190.5만 |
|---|
| 2026.07.01 | ₩89,310 | ₩89,551 | ₩88,268 | ₩89,270 | -0.04% | 280.1만 |
|---|
| 2026.06.30 | ₩90,326 | ₩91,147 | ₩89,397 | ₩89,644 | -0.75% | 197.3만 |
|---|
| 2026.06.29 | ₩91,301 | ₩91,301 | ₩89,965 | ₩90,326 | -1.07% | 185.8만 |
|---|
| 2026.06.26 | ₩90,686 | ₩91,461 | ₩90,098 | ₩90,579 | -0.12% | 148.5만 |
|---|
| 2026.06.25 | ₩90,900 | ₩92,543 | ₩90,726 | ₩91,020 | +0.13% | 143.8만 |
|---|
| 2026.06.24 | ₩89,858 | ₩91,354 | ₩89,818 | ₩90,753 | +1.00% | 155.8만 |
|---|
| 2026.06.23 | ₩88,148 | ₩89,063 | ₩87,260 | ₩88,335 | +0.21% | 229.2만 |
|---|
| 2026.06.22 | ₩87,213 | ₩87,571 | ₩86,705 | ₩87,079 | -0.15% | 159.2만 |
|---|
| 2026.06.18 | ₩85,329 | ₩86,729 | ₩85,289 | ₩86,411 | +1.27% | 199.9만 |
|---|
| 2026.06.17 | ₩87,974 | ₩88,722 | ₩85,249 | ₩85,690 | -2.60% | 302.6만 |
|---|
| 2026.06.16 | ₩88,816 | ₩88,950 | ₩87,827 | ₩87,961 | -0.96% | 179.2만 |
|---|
| 2026.06.15 | ₩90,593 | ₩90,873 | ₩88,095 | ₩88,562 | -2.24% | 183.8만 |
|---|
| 2026.06.12 | ₩89,083 | ₩89,551 | ₩88,308 | ₩89,310 | +0.25% | 124.2만 |
|---|
| 2026.06.11 | ₩89,043 | ₩89,350 | ₩87,640 | ₩88,856 | -0.21% | 146.3만 |
|---|
| 2026.06.10 | ₩89,551 | ₩89,952 | ₩88,308 | ₩88,322 | -1.37% | 123.1만 |
|---|
| 2026.06.09 | ₩89,484 | ₩90,847 | ₩89,457 | ₩90,713 | +1.37% | 147만 |
|---|
| 2026.06.08 | ₩88,909 | ₩89,350 | ₩88,308 | ₩88,322 | -0.66% | 134.1만 |
|---|
| 2026.06.05 | ₩89,417 | ₩90,018 | ₩88,676 | ₩89,257 | -0.18% | 135.6만 |
|---|
| 2026.06.04 | ₩87,734 | ₩88,976 | ₩87,680 | ₩88,950 | +1.39% | 231.7만 |
|---|
| 2026.06.03 | ₩85,810 | ₩86,531 | ₩85,583 | ₩85,797 | -0.02% | 257.2만 |
|---|
| 2026.06.02 | ₩86,531 | ₩86,665 | ₩85,516 | ₩85,877 | -0.76% | 227.1만 |
|---|
| 2026.06.01 | ₩87,560 | ₩88,529 | ₩86,785 | ₩87,774 | +0.24% | 192.6만 |
|---|
| 2026.05.29 | ₩88,522 | ₩89,591 | ₩88,429 | ₩88,562 | +0.05% | 287.8만 |
|---|
| 2026.05.28 | ₩87,360 | ₩88,682 | ₩87,320 | ₩87,720 | +0.41% | 239.7만 |
|---|
| 2026.05.27 | ₩90,766 | ₩90,887 | ₩88,255 | ₩88,642 | -2.34% | 251.8만 |
|---|
| 2026.05.26 | ₩90,499 | ₩91,201 | ₩89,831 | ₩90,446 | -0.06% | 228.9만 |
|---|
| 2026.05.22 | ₩90,700 | ₩91,488 | ₩90,312 | ₩90,553 | -0.16% | 200.3만 |
|---|
| 2026.05.21 | ₩89,764 | ₩91,114 | ₩89,137 | ₩90,753 | +1.10% | 235.8만 |
|---|
| 2026.05.20 | ₩88,789 | ₩90,646 | ₩88,081 | ₩89,885 | +1.23% | 301.5만 |
|---|
| 2026.05.19 | ₩89,030 | ₩89,858 | ₩88,469 | ₩88,549 | -0.54% | 352.3만 |
|---|
| 2026.05.18 | ₩86,745 | ₩88,308 | ₩86,197 | ₩88,135 | +1.60% | 267.4만 |
|---|
| 2026.05.15 | ₩86,211 | ₩86,805 | ₩84,962 | ₩85,022 | -1.38% | 213.2만 |
|---|
| 2026.05.14 | ₩85,222 | ₩85,877 | ₩84,367 | ₩85,503 | +0.33% | 151.5만 |
|---|
| 2026.05.13 | ₩84,113 | ₩85,069 | ₩83,846 | ₩84,755 | +0.76% | 149.7만 |
|---|
| 2026.05.12 | ₩83,552 | ₩86,044 | ₩83,485 | ₩85,209 | +1.98% | 284.2만 |
|---|
| 2026.05.11 | ₩83,779 | ₩84,374 | ₩82,610 | ₩82,857 | -1.10% | 316.8만 |
|---|
| 2026.05.08 | ₩86,064 | ₩86,598 | ₩83,365 | ₩83,579 | -2.89% | 453.8만 |
|---|
| 2026.05.07 | ₩87,012 | ₩87,493 | ₩85,289 | ₩85,342 | -1.92% | 438.3만 |
|---|
| 2026.05.06 | ₩88,255 | ₩90,392 | ₩86,505 | ₩87,386 | -0.98% | 690.9만 |
|---|
| 2026.05.05 | ₩98,929 | ₩99,905 | ₩97,994 | ₩99,464 | +0.54% | 197.8만 |
|---|
| 2026.05.04 | ₩98,929 | ₩99,958 | ₩97,740 | ₩98,168 | -0.77% | 181.4만 |
|---|
| 2026.05.01 | ₩100,506 | ₩100,766 | ₩98,929 | ₩98,983 | -1.52% | 141.9만 |
|---|
| 2026.04.30 | ₩97,927 | ₩100,292 | ₩97,767 | ₩100,025 | +2.14% | 201.3만 |
|---|
| 2026.04.29 | ₩99,263 | ₩99,477 | ₩96,752 | ₩97,273 | -2.01% | 257.6만 |
|---|
| 2026.04.28 | ₩101,013 | ₩101,321 | ₩100,038 | ₩100,733 | -0.28% | 129.6만 |
|---|
| 2026.04.27 | ₩101,935 | ₩102,536 | ₩101,294 | ₩101,548 | -0.38% | 113.3만 |
|---|
| 2026.04.24 | ₩100,866 | ₩101,448 | ₩100,546 | ₩101,267 | +0.40% | 75.2만 |
|---|
| 2026.04.23 | ₩101,241 | ₩102,069 | ₩100,532 | ₩101,347 | +0.11% | 124.4만 |
|---|
| 2026.04.22 | ₩103,752 | ₩104,233 | ₩101,762 | ₩102,109 | -1.58% | 127.1만 |
|---|
| 2026.04.21 | ₩106,905 | ₩107,252 | ₩103,351 | ₩103,966 | -2.75% | 207.7만 |
|---|
| 2026.04.20 | ₩107,419 | ₩107,667 | ₩106,798 | ₩107,279 | -0.13% | 75.2만 |
|---|
| 2026.04.17 | ₩108,963 | ₩110,038 | ₩108,214 | ₩108,642 | -0.29% | 131.7만 |
|---|
| 2026.04.16 | ₩108,482 | ₩108,615 | ₩106,244 | ₩106,277 | -2.03% | 98.6만 |
|---|
| 2026.04.15 | ₩107,800 | ₩109,123 | ₩107,426 | ₩107,854 | +0.05% | 152.2만 |
|---|
| 2026.04.14 | ₩107,106 | ₩107,981 | ₩106,611 | ₩106,798 | -0.29% | 183만 |
|---|
| 2026.04.13 | ₩103,645 | ₩106,691 | ₩103,545 | ₩106,531 | +2.78% | 119.2만 |
|---|
| 2026.04.10 | ₩105,689 | ₩105,689 | ₩103,592 | ₩104,220 | -1.39% | 145.6만 |
|---|
| 2026.04.09 | ₩103,124 | ₩104,247 | ₩102,089 | ₩103,405 | +0.27% | 130.4만 |
|---|
| 2026.04.08 | ₩104,460 | ₩104,594 | ₩103,044 | ₩103,285 | -1.13% | 175.1만 |
|---|
| 2026.04.07 | ₩100,185 | ₩100,372 | ₩98,756 | ₩99,758 | -0.43% | 142.6만 |
|---|
| 2026.04.06 | ₩99,036 | ₩100,292 | ₩99,036 | ₩99,704 | +0.67% | 66.5만 |
|---|
| 2026.04.02 | ₩99,370 | ₩101,615 | ₩99,170 | ₩99,611 | +0.24% | 128만 |
|---|
| 2026.04.01 | ₩101,361 | ₩101,521 | ₩100,038 | ₩100,880 | -0.47% | 172.6만 |
|---|
| 2026.03.31 | ₩99,036 | ₩100,907 | ₩98,154 | ₩100,666 | +1.65% | 159.4만 |
|---|
| 2026.03.30 | ₩99,036 | ₩99,517 | ₩97,954 | ₩98,422 | -0.62% | 127.7만 |
|---|
| 2026.03.27 | ₩99,771 | ₩99,931 | ₩97,807 | ₩97,981 | -1.79% | 154.4만 |
|---|
| 2026.03.26 | ₩100,118 | ₩102,002 | ₩99,303 | ₩99,490 | -0.63% | 148.7만 |
|---|
| 2026.03.25 | ₩100,065 | ₩100,880 | ₩98,849 | ₩100,546 | +0.48% | 99.5만 |
|---|
| 2026.03.24 | ₩98,595 | ₩99,771 | ₩97,687 | ₩99,183 | +0.60% | 107.5만 |
|---|
| 2026.03.23 | ₩99,591 | ₩100,826 | ₩98,689 | ₩99,050 | -0.54% | 135.9만 |
|---|
| 2026.03.20 | ₩100,025 | ₩100,265 | ₩97,747 | ₩98,395 | -1.63% | 175.6만 |
|---|
| 2026.03.19 | ₩100,092 | ₩101,287 | ₩99,597 | ₩100,212 | +0.12% | 157.3만 |
|---|
| 2026.03.18 | ₩102,670 | ₩102,884 | ₩101,187 | ₩101,187 | -1.44% | 172만 |
|---|
| 2026.03.17 | ₩103,271 | ₩104,554 | ₩102,944 | ₩103,913 | +0.62% | 186.6만 |
|---|
| 2026.03.16 | ₩103,378 | ₩105,208 | ₩103,271 | ₩103,926 | +0.53% | 150.9만 |
|---|
| 2026.03.13 | ₩104,327 | ₩104,333 | ₩102,510 | ₩103,298 | -0.99% | 177.7만 |
|---|
| 2026.03.12 | ₩106,878 | ₩107,212 | ₩104,594 | ₩104,874 | -1.88% | 183.4만 |
|---|
| 2026.03.11 | ₩107,707 | ₩107,934 | ₩106,518 | ₩107,907 | +0.19% | 103만 |
|---|
| 2026.03.10 | ₩110,205 | ₩110,245 | ₩107,680 | ₩107,747 | -2.23% | 99만 |
|---|
| 2026.03.09 | ₩106,945 | ₩109,439 | ₩105,489 | ₩109,350 | +2.25% | 148.6만 |
|---|
| 2026.03.06 | ₩106,812 | ₩109,150 | ₩106,291 | ₩108,655 | +1.73% | 159.9만 |
|---|
| 2026.03.05 | ₩110,526 | ₩111,113 | ₩108,996 | ₩110,245 | -0.25% | 115.9만 |
|---|
| 2026.03.04 | ₩112,102 | ₩112,590 | ₩110,926 | ₩112,583 | +0.43% | 97만 |
|---|
| 2026.03.03 | ₩109,497 | ₩111,314 | ₩108,301 | ₩110,993 | +1.37% | 173.2만 |
|---|
| 2026.03.02 | ₩112,623 | ₩113,719 | ₩111,741 | ₩113,131 | +0.45% | 242.2만 |
|---|
| 2026.02.27 | ₩115,596 | ₩116,497 | ₩114,908 | ₩116,471 | +0.76% | 118.9만 |
|---|
| 2026.02.26 | ₩116,965 | ₩117,085 | ₩114,787 | ₩115,856 | -0.95% | 287.4만 |
|---|
| 2026.02.25 | ₩113,879 | ₩116,885 | ₩113,759 | ₩115,255 | +1.21% | 355.2만 |
|---|
| 2026.02.24 | ₩112,703 | ₩112,770 | ₩110,779 | ₩112,396 | -0.27% | 235.7만 |
|---|
| 2026.02.23 | ₩110,379 | ₩110,913 | ₩109,844 | ₩110,686 | +0.28% | 179.5만 |
|---|
| 2026.02.20 | ₩110,940 | ₩112,763 | ₩109,637 | ₩110,392 | -0.49% | 258.6만 |
|---|
| 2026.02.19 | ₩110,339 | ₩111,234 | ₩109,791 | ₩111,180 | +0.76% | 110.6만 |
|---|
| 2026.02.18 | ₩108,067 | ₩110,192 | ₩108,067 | ₩109,938 | +1.73% | 163.6만 |
|---|
| 2026.02.17 | ₩106,130 | ₩108,455 | ₩106,010 | ₩107,840 | +1.61% | 230만 |
|---|
| 2026.02.13 | ₩106,157 | ₩106,812 | ₩105,582 | ₩105,810 | -0.33% | 141만 |
|---|
| 2026.02.12 | ₩107,413 | ₩107,907 | ₩104,401 | ₩104,941 | -2.30% | 139.1만 |
|---|
| 2026.02.11 | ₩105,249 | ₩106,170 | ₩104,140 | ₩106,063 | +0.77% | 246.5만 |
|---|
| 2026.02.10 | ₩105,048 | ₩108,281 | ₩104,701 | ₩107,520 | +2.35% | 352.9만 |
|---|
| 2026.02.09 | ₩105,636 | ₩105,676 | ₩104,260 | ₩104,794 | -0.80% | 137.7만 |
|---|
| 2026.02.06 | ₩103,458 | ₩105,389 | ₩103,458 | ₩105,315 | +1.79% | 208.9만 |
|---|
| 2026.02.05 | ₩104,567 | ₩105,749 | ₩104,280 | ₩104,701 | +0.13% | 294.8만 |
|---|
| 2026.02.04 | ₩105,088 | ₩106,438 | ₩104,781 | ₩105,623 | +0.51% | 305.7만 |
|---|
| 2026.02.03 | ₩104,220 | ₩105,208 | ₩102,804 | ₩103,311 | -0.87% | 223.5만 |
|---|
| 2026.02.02 | ₩106,411 | ₩107,079 | ₩105,743 | ₩106,050 | -0.34% | 144.8만 |
|---|
| 2026.01.30 | ₩108,989 | ₩109,457 | ₩107,733 | ₩108,188 | -0.74% | 122.5만 |
|---|
| 2026.01.29 | ₩108,468 | ₩108,695 | ₩107,079 | ₩108,415 | -0.05% | 139.3만 |
|---|
| 2026.01.28 | ₩107,025 | ₩107,720 | ₩106,625 | ₩107,440 | +0.39% | 107.7만 |
|---|
| 2026.01.27 | ₩107,733 | ₩108,288 | ₩107,480 | ₩108,041 | +0.29% | 102.1만 |
|---|
| 2026.01.26 | ₩107,894 | ₩108,775 | ₩107,800 | ₩107,934 | +0.04% | 63.7만 |
|---|
| 2026.01.23 | ₩107,453 | ₩107,560 | ₩106,317 | ₩107,266 | -0.17% | 93.9만 |
|---|
| 2026.01.22 | ₩108,121 | ₩109,737 | ₩108,094 | ₩108,241 | +0.11% | 101.5만 |
|---|
| 2026.01.21 | ₩108,054 | ₩109,510 | ₩107,894 | ₩109,043 | +0.91% | 283만 |
|---|
| 2026.01.20 | ₩105,015 | ₩106,718 | ₩104,560 | ₩105,623 | +0.58% | 187.2만 |
|---|
| 2026.01.16 | ₩107,146 | ₩107,146 | ₩105,489 | ₩105,542 | -1.50% | 148만 |
|---|
| 2026.01.15 | ₩106,317 | ₩106,484 | ₩105,249 | ₩106,438 | +0.11% | 112.6만 |
|---|
| 2026.01.14 | ₩106,391 | ₩107,239 | ₩105,496 | ₩107,025 | +0.60% | 125.2만 |
|---|
| 2026.01.13 | ₩108,562 | ₩108,963 | ₩104,053 | ₩105,529 | -2.79% | 194.1만 |
|---|
| 2026.01.12 | ₩108,495 | ₩109,083 | ₩107,546 | ₩108,027 | -0.43% | 100.2만 |
|---|
| 2026.01.09 | ₩107,346 | ₩107,733 | ₩105,349 | ₩107,052 | -0.27% | 140만 |
|---|
| 2026.01.08 | ₩106,638 | ₩108,361 | ₩106,451 | ₩107,707 | +1.00% | 112.9만 |
|---|
| 2026.01.07 | ₩109,737 | ₩110,218 | ₩107,774 | ₩108,241 | -1.36% | 129.2만 |
|---|
| 2026.01.06 | ₩108,989 | ₩109,991 | ₩108,762 | ₩109,297 | +0.28% | 174.8만 |
|---|
| 2026.01.05 | ₩104,901 | ₩108,335 | ₩104,861 | ₩107,747 | +2.71% | 153.5만 |
|---|
| 2026.01.02 | ₩105,409 | ₩105,743 | ₩102,523 | ₩103,672 | -1.65% | 142.2만 |
|---|
| 2025.12.31 | ₩106,104 | ₩106,157 | ₩104,915 | ₩105,289 | -0.77% | 80.6만 |
|---|
| 2025.12.30 | ₩106,918 | ₩107,119 | ₩105,823 | ₩105,957 | -0.90% | 123.1만 |
|---|
| 2025.12.29 | ₩107,934 | ₩108,054 | ₩107,025 | ₩107,346 | -0.54% | 99.5만 |
|---|
| 2025.12.26 | ₩107,546 | ₩107,546 | ₩106,878 | ₩107,386 | -0.15% | 56만 |
|---|
| 2025.12.24 | ₩107,052 | ₩107,493 | ₩106,718 | ₩107,106 | +0.05% | 31.9만 |
|---|
| 2025.12.23 | ₩107,693 | ₩107,839 | ₩106,731 | ₩107,039 | -0.61% | 108.4만 |
|---|
| 2025.12.22 | ₩106,745 | ₩107,880 | ₩106,558 | ₩107,613 | +0.81% | 108.3만 |
|---|
| 2025.12.19 | ₩106,438 | ₩107,212 | ₩106,117 | ₩106,838 | +0.38% | 100.2만 |
|---|
| 2025.12.18 | ₩106,625 | ₩107,252 | ₩106,050 | ₩106,210 | -0.39% | 120.5만 |
|---|
| 2025.12.17 | ₩105,609 | ₩106,758 | ₩105,289 | ₩105,890 | +0.27% | 103만 |
|---|
| 2025.12.16 | ₩105,582 | ₩105,663 | ₩104,587 | ₩105,569 | -0.01% | 108.3만 |
|---|
| 2025.12.15 | ₩105,836 | ₩106,584 | ₩105,502 | ₩105,796 | -0.04% | 93.3만 |
|---|
| 2025.12.12 | ₩105,235 | ₩105,943 | ₩104,540 | ₩105,275 | +0.04% | 109.4만 |
|---|
| 2025.12.11 | ₩106,531 | ₩106,645 | ₩105,088 | ₩105,222 | -1.23% | 242.8만 |
|---|
| 2025.12.10 | ₩105,823 | ₩107,399 | ₩105,422 | ₩107,159 | +1.26% | 156.5만 |
|---|
| 2025.12.09 | ₩106,518 | ₩107,079 | ₩104,935 | ₩105,102 | -1.33% | 151.2만 |
|---|
| 2025.12.08 | ₩107,333 | ₩107,466 | ₩105,275 | ₩105,369 | -1.83% | 174.3만 |
|---|
| 2025.12.05 | ₩108,268 | ₩109,136 | ₩107,733 | ₩107,854 | -0.38% | 179만 |
|---|
| 2025.12.04 | ₩106,491 | ₩106,785 | ₩105,222 | ₩105,529 | -0.90% | 86.6만 |
|---|
| 2025.12.03 | ₩106,277 | ₩107,319 | ₩106,010 | ₩106,918 | +0.60% | 139.8만 |
|---|
| 2025.12.02 | ₩105,476 | ₩105,883 | ₩105,195 | ₩105,810 | +0.32% | 188.2만 |
|---|
| 2025.12.01 | ₩105,930 | ₩106,397 | ₩104,420 | ₩104,474 | -1.37% | 191.1만 |
|---|
| 2025.11.28 | ₩105,796 | ₩106,344 | ₩105,556 | ₩105,957 | +0.15% | 47.4만 |
|---|
| 2025.11.26 | ₩106,478 | ₩106,932 | ₩105,756 | ₩105,770 | -0.66% | 86.1만 |
|---|
| 2025.11.25 | ₩103,204 | ₩106,625 | ₩103,124 | ₩106,424 | +3.12% | 305.1만 |
|---|
| 2025.11.24 | ₩101,949 | ₩102,563 | ₩101,628 | ₩101,868 | -0.08% | 158만 |
|---|
| 2025.11.21 | ₩100,746 | ₩103,178 | ₩100,720 | ₩102,349 | +1.59% | 332.2만 |
|---|
| 2025.11.20 | ₩101,094 | ₩101,695 | ₩99,744 | ₩100,265 | -0.82% | 188.3만 |
|---|
| 2025.11.19 | ₩100,973 | ₩101,254 | ₩99,905 | ₩100,760 | -0.21% | 201.9만 |
|---|
| 2025.11.18 | ₩101,187 | ₩101,508 | ₩99,918 | ₩101,241 | +0.05% | 197.1만 |
|---|
| 2025.11.17 | ₩102,951 | ₩103,418 | ₩102,042 | ₩102,349 | -0.58% | 173.8만 |
|---|
| 2025.11.14 | ₩104,019 | ₩104,634 | ₩103,418 | ₩103,739 | -0.27% | 264.3만 |
|---|
| 2025.11.13 | ₩105,876 | ₩107,573 | ₩104,955 | ₩105,021 | -0.81% | 311.4만 |
|---|
| 2025.11.12 | ₩108,709 | ₩109,403 | ₩105,997 | ₩106,130 | -2.37% | 540.7만 |
|---|
| 2025.11.11 | ₩102,029 | ₩104,460 | ₩101,882 | ₩103,351 | +1.30% | 307.6만 |
|---|
| 2025.11.10 | ₩98,903 | ₩99,624 | ₩98,502 | ₩99,384 | +0.49% | 368.2만 |
|---|
| 2025.11.07 | ₩96,872 | ₩98,869 | ₩96,311 | ₩98,822 | +2.01% | 339.1만 |
|---|
| 2025.11.06 | ₩98,635 | ₩99,330 | ₩97,567 | ₩99,223 | +0.60% | 233.2만 |
|---|
| 2025.11.05 | ₩98,569 | ₩99,798 | ₩98,275 | ₩99,317 | +0.76% | 188.1만 |
|---|
| 2025.11.04 | ₩99,611 | ₩100,573 | ₩98,462 | ₩99,116 | -0.50% | 237.5만 |
|---|
| 2025.11.03 | ₩97,620 | ₩98,716 | ₩96,752 | ₩98,702 | +1.11% | 184.8만 |
|---|
| 2025.10.31 | ₩99,424 | ₩99,744 | ₩98,689 | ₩98,716 | -0.71% | 142.7만 |
|---|
| 2025.10.30 | ₩98,609 | ₩99,584 | ₩98,275 | ₩99,210 | +0.61% | 117.7만 |
|---|
| 2025.10.29 | ₩100,372 | ₩100,372 | ₩98,074 | ₩98,328 | -2.04% | 135.5만 |
|---|
| 2025.10.28 | ₩101,000 | ₩101,281 | ₩99,704 | ₩99,958 | -1.03% | 123.8만 |
|---|
| 2025.10.27 | ₩101,214 | ₩101,848 | ₩101,107 | ₩101,668 | +0.45% | 205.3만 |
|---|
| 2025.10.24 | ₩102,884 | ₩102,884 | ₩101,641 | ₩101,641 | -1.21% | 136.2만 |
|---|
| 2025.10.23 | ₩101,895 | ₩102,737 | ₩101,695 | ₩101,882 | -0.01% | 121만 |
|---|
| 2025.10.22 | ₩101,428 | ₩102,623 | ₩101,428 | ₩102,069 | +0.63% | 168만 |
|---|
| 2025.10.21 | ₩100,359 | ₩101,528 | ₩100,345 | ₩101,214 | +0.85% | 141.7만 |
|---|
| 2025.10.20 | ₩100,479 | ₩101,655 | ₩100,212 | ₩100,813 | +0.33% | 288.9만 |
|---|
| 2025.10.17 | ₩100,305 | ₩100,746 | ₩99,931 | ₩100,345 | +0.04% | 244.5만 |
|---|
| 2025.10.16 | ₩99,891 | ₩101,534 | ₩99,617 | ₩100,733 | +0.84% | 191.5만 |
|---|
| 2025.10.15 | ₩99,023 | ₩100,265 | ₩98,822 | ₩98,849 | -0.18% | 397.3만 |
|---|
| 2025.10.14 | ₩97,152 | ₩99,183 | ₩97,059 | ₩98,969 | +1.87% | 331.8만 |
|---|
| 2025.10.13 | ₩96,879 | ₩97,694 | ₩96,818 | ₩96,992 | +0.12% | 248.5만 |
|---|
| 2025.10.10 | ₩99,691 | ₩99,824 | ₩95,589 | ₩96,257 | -3.44% | 461.1만 |
|---|