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 | ₩85,208 | ₩85,641 | ₩84,754 | ₩85,528 | +0.38% | 134.6만 |
| 2026.10.08 | ₩83,367 | ₩84,441 | ₩83,287 | ₩84,220 | +1.02% | 119.1만 |
| 2026.10.07 | ₩84,527 | ₩84,961 | ₩83,967 | ₩84,047 | -0.57% | 154.4만 |
| 2026.10.06 | ₩85,595 | ₩85,635 | ₩84,034 | ₩84,301 | -1.51% | 239.1만 |
| 2026.10.05 | ₩84,914 | ₩85,848 | ₩84,781 | ₩85,821 | +1.07% | 137.6만 |
| 2026.10.02 | ₩85,901 | ₩85,941 | ₩84,714 | ₩85,061 | -0.98% | 127.4만 |
| 2026.10.01 | ₩86,235 | ₩86,475 | ₩84,581 | ₩85,301 | -1.08% | 221.6만 |
| 2026.09.30 | ₩87,062 | ₩87,089 | ₩86,062 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,382 |
| -0.78% |
| 160.4만 |
| 2026.09.29 | ₩87,382 | ₩87,409 | ₩86,359 | ₩87,302 | -0.09% | 228.9만 |
|---|
| 2026.09.28 | ₩86,729 | ₩87,309 | ₩85,861 | ₩87,062 | +0.38% | 232만 |
|---|
| 2026.09.25 | ₩85,408 | ₩86,315 | ₩85,408 | ₩86,008 | +0.70% | 245.8만 |
|---|
| 2026.09.24 | ₩86,809 | ₩87,222 | ₩85,701 | ₩86,128 | -0.78% | 174만 |
|---|
| 2026.09.23 | ₩86,915 | ₩87,662 | ₩86,795 | ₩87,235 | +0.37% | 105.4만 |
|---|
| 2026.09.22 | ₩87,249 | ₩87,709 | ₩86,689 | ₩87,502 | +0.29% | 94.8만 |
|---|
| 2026.09.21 | ₩87,816 | ₩87,816 | ₩86,515 | ₩86,542 | -1.45% | 131.5만 |
|---|
| 2026.09.18 | ₩86,382 | ₩87,516 | ₩86,102 | ₩86,769 | +0.45% | 346.1만 |
|---|
| 2026.09.17 | ₩88,409 | ₩88,416 | ₩86,315 | ₩86,955 | -1.64% | 213.6만 |
|---|
| 2026.09.16 | ₩89,637 | ₩90,117 | ₩88,216 | ₩88,450 | -1.32% | 170.9만 |
|---|
| 2026.09.15 | ₩89,463 | ₩90,631 | ₩89,317 | ₩90,397 | +1.04% | 150.8만 |
|---|
| 2026.09.14 | ₩89,797 | ₩90,437 | ₩88,903 | ₩90,371 | +0.64% | 186.8만 |
|---|
| 2026.09.11 | ₩89,730 | ₩89,937 | ₩87,969 | ₩88,089 | -1.83% | 194.2만 |
|---|
| 2026.09.10 | ₩89,944 | ₩90,317 | ₩88,756 | ₩88,783 | -1.29% | 157.3만 |
|---|
| 2026.09.09 | ₩91,918 | ₩92,545 | ₩91,058 | ₩91,291 | -0.68% | 196.5만 |
|---|
| 2026.09.08 | ₩92,905 | ₩92,905 | ₩91,858 | ₩92,212 | -0.75% | 165.7만 |
|---|
| 2026.09.04 | ₩94,573 | ₩94,906 | ₩94,026 | ₩94,053 | -0.55% | 134.1만 |
|---|
| 2026.09.03 | ₩97,148 | ₩97,681 | ₩94,980 | ₩96,160 | -1.02% | 95.1만 |
|---|
| 2026.09.02 | ₩95,680 | ₩98,082 | ₩95,680 | ₩96,374 | +0.73% | 132.8만 |
|---|
| 2026.09.01 | ₩96,801 | ₩96,841 | ₩95,227 | ₩95,720 | -1.12% | 140.5만 |
|---|
| 2026.08.31 | ₩95,907 | ₩96,654 | ₩95,240 | ₩96,134 | +0.24% | 110.7만 |
|---|
| 2026.08.28 | ₩95,640 | ₩96,147 | ₩95,227 | ₩96,067 | +0.45% | 117.7만 |
|---|
| 2026.08.27 | ₩96,667 | ₩97,148 | ₩96,267 | ₩96,361 | -0.32% | 71.7만 |
|---|
| 2026.08.26 | ₩97,188 | ₩97,535 | ₩96,834 | ₩96,948 | -0.25% | 77.2만 |
|---|
| 2026.08.25 | ₩97,855 | ₩97,961 | ₩96,981 | ₩97,881 | +0.03% | 81.6만 |
|---|
| 2026.08.24 | ₩97,841 | ₩98,602 | ₩97,668 | ₩98,322 | +0.49% | 116만 |
|---|
| 2026.08.21 | ₩97,121 | ₩98,508 | ₩96,908 | ₩98,228 | +1.14% | 99.4만 |
|---|
| 2026.08.20 | ₩99,336 | ₩99,629 | ₩97,214 | ₩97,294 | -2.05% | 150.4만 |
|---|
| 2026.08.19 | ₩98,282 | ₩99,823 | ₩97,961 | ₩99,069 | +0.80% | 165.3만 |
|---|
| 2026.08.18 | ₩98,188 | ₩99,256 | ₩98,055 | ₩98,122 | -0.07% | 156.2만 |
|---|
| 2026.08.17 | ₩97,575 | ₩97,998 | ₩96,627 | ₩96,707 | -0.89% | 128.3만 |
|---|
| 2026.08.14 | ₩99,162 | ₩99,949 | ₩98,742 | ₩99,055 | -0.11% | 115.8만 |
|---|
| 2026.08.13 | ₩98,548 | ₩98,629 | ₩97,301 | ₩98,082 | -0.47% | 172.8만 |
|---|
| 2026.08.12 | ₩96,507 | ₩98,562 | ₩96,167 | ₩98,162 | +1.71% | 294.5만 |
|---|
| 2026.08.11 | ₩100,710 | ₩101,657 | ₩99,656 | ₩100,523 | -0.19% | 396.8만 |
|---|
| 2026.08.10 | ₩94,933 | ₩98,362 | ₩94,920 | ₩98,228 | +3.47% | 358.8만 |
|---|
| 2026.08.07 | ₩93,839 | ₩95,807 | ₩93,692 | ₩95,800 | +2.09% | 218.2만 |
|---|
| 2026.08.06 | ₩93,866 | ₩94,359 | ₩92,278 | ₩92,772 | -1.17% | 185.9만 |
|---|
| 2026.08.05 | ₩94,480 | ₩94,666 | ₩93,439 | ₩94,146 | -0.35% | 121.7만 |
|---|
| 2026.08.04 | ₩94,493 | ₩94,960 | ₩93,412 | ₩94,706 | +0.23% | 165.6만 |
|---|
| 2026.08.03 | ₩93,652 | ₩94,573 | ₩92,759 | ₩93,666 | +0.01% | 189.8만 |
|---|
| 2026.07.31 | ₩92,679 | ₩92,692 | ₩91,064 | ₩91,971 | -0.76% | 231.6만 |
|---|
| 2026.07.30 | ₩93,346 | ₩93,792 | ₩92,272 | ₩92,865 | -0.51% | 255.8만 |
|---|
| 2026.07.29 | ₩92,052 | ₩93,399 | ₩91,865 | ₩92,919 | +0.94% | 317.4만 |
|---|
| 2026.07.28 | ₩91,158 | ₩93,159 | ₩91,131 | ₩92,198 | +1.14% | 317.9만 |
|---|
| 2026.07.27 | ₩91,078 | ₩91,211 | ₩89,690 | ₩89,757 | -1.45% | 287.6만 |
|---|
| 2026.07.24 | ₩90,237 | ₩91,198 | ₩89,944 | ₩90,597 | +0.40% | 125.7만 |
|---|
| 2026.07.23 | ₩88,583 | ₩89,817 | ₩88,276 | ₩89,664 | +1.22% | 134.9만 |
|---|
| 2026.07.22 | ₩91,358 | ₩91,438 | ₩89,503 | ₩89,850 | -1.65% | 170.9만 |
|---|
| 2026.07.21 | ₩90,704 | ₩91,905 | ₩89,824 | ₩89,850 | -0.94% | 218.8만 |
|---|
| 2026.07.20 | ₩93,145 | ₩93,799 | ₩92,719 | ₩93,439 | +0.32% | 244.7만 |
|---|
| 2026.07.17 | ₩94,159 | ₩95,373 | ₩93,119 | ₩93,732 | -0.45% | 265.4만 |
|---|
| 2026.07.16 | ₩92,425 | ₩94,266 | ₩92,425 | ₩94,213 | +1.93% | 133.5만 |
|---|
| 2026.07.15 | ₩89,757 | ₩91,785 | ₩89,610 | ₩91,384 | +1.81% | 262.9만 |
|---|
| 2026.07.14 | ₩90,424 | ₩90,691 | ₩89,183 | ₩89,197 | -1.36% | 340.2만 |
|---|
| 2026.07.13 | ₩90,691 | ₩92,225 | ₩90,517 | ₩92,052 | +1.50% | 214만 |
|---|
| 2026.07.10 | ₩90,251 | ₩90,784 | ₩89,784 | ₩90,464 | +0.24% | 169.1만 |
|---|
| 2026.07.09 | ₩88,556 | ₩89,623 | ₩88,490 | ₩89,570 | +1.14% | 140.6만 |
|---|
| 2026.07.08 | ₩88,943 | ₩89,430 | ₩88,616 | ₩88,796 | -0.16% | 280.6만 |
|---|
| 2026.07.07 | ₩91,785 | ₩92,052 | ₩88,036 | ₩89,210 | -2.81% | 347.6만 |
|---|
| 2026.07.06 | ₩91,571 | ₩91,838 | ₩90,437 | ₩91,158 | -0.45% | 202.9만 |
|---|
| 2026.07.02 | ₩90,197 | ₩93,045 | ₩90,090 | ₩92,932 | +3.03% | 190.5만 |
|---|
| 2026.07.01 | ₩89,183 | ₩89,423 | ₩88,143 | ₩89,143 | -0.04% | 280.1만 |
|---|
| 2026.06.30 | ₩90,197 | ₩91,018 | ₩89,270 | ₩89,517 | -0.75% | 197.3만 |
|---|
| 2026.06.29 | ₩91,171 | ₩91,171 | ₩89,837 | ₩90,197 | -1.07% | 185.8만 |
|---|
| 2026.06.26 | ₩90,557 | ₩91,331 | ₩89,970 | ₩90,451 | -0.12% | 148.5만 |
|---|
| 2026.06.25 | ₩90,771 | ₩92,412 | ₩90,597 | ₩90,891 | +0.13% | 143.8만 |
|---|
| 2026.06.24 | ₩89,730 | ₩91,224 | ₩89,690 | ₩90,624 | +1.00% | 155.8만 |
|---|
| 2026.06.23 | ₩88,023 | ₩88,936 | ₩87,135 | ₩88,209 | +0.21% | 229.2만 |
|---|
| 2026.06.22 | ₩87,089 | ₩87,446 | ₩86,582 | ₩86,955 | -0.15% | 159.2만 |
|---|
| 2026.06.18 | ₩85,208 | ₩86,606 | ₩85,168 | ₩86,288 | +1.27% | 199.9만 |
|---|
| 2026.06.17 | ₩87,849 | ₩88,596 | ₩85,128 | ₩85,568 | -2.60% | 302.6만 |
|---|
| 2026.06.16 | ₩88,690 | ₩88,823 | ₩87,702 | ₩87,836 | -0.96% | 179.2만 |
|---|
| 2026.06.15 | ₩90,464 | ₩90,744 | ₩87,969 | ₩88,436 | -2.24% | 183.8만 |
|---|
| 2026.06.12 | ₩88,956 | ₩89,423 | ₩88,183 | ₩89,183 | +0.25% | 124.2만 |
|---|
| 2026.06.11 | ₩88,916 | ₩89,223 | ₩87,516 | ₩88,730 | -0.21% | 146.3만 |
|---|
| 2026.06.10 | ₩89,423 | ₩89,824 | ₩88,183 | ₩88,196 | -1.37% | 123.1만 |
|---|
| 2026.06.09 | ₩89,357 | ₩90,717 | ₩89,330 | ₩90,584 | +1.37% | 147만 |
|---|
| 2026.06.08 | ₩88,783 | ₩89,223 | ₩88,183 | ₩88,196 | -0.66% | 134.1만 |
|---|
| 2026.06.05 | ₩89,290 | ₩89,890 | ₩88,550 | ₩89,130 | -0.18% | 135.6만 |
|---|
| 2026.06.04 | ₩87,609 | ₩88,850 | ₩87,556 | ₩88,823 | +1.39% | 231.7만 |
|---|
| 2026.06.03 | ₩85,688 | ₩86,408 | ₩85,461 | ₩85,675 | -0.02% | 257.2만 |
|---|
| 2026.06.02 | ₩86,408 | ₩86,542 | ₩85,394 | ₩85,755 | -0.76% | 227.1만 |
|---|
| 2026.06.01 | ₩87,436 | ₩88,403 | ₩86,662 | ₩87,649 | +0.24% | 192.6만 |
|---|
| 2026.05.29 | ₩88,396 | ₩89,463 | ₩88,303 | ₩88,436 | +0.05% | 287.8만 |
|---|
| 2026.05.28 | ₩87,235 | ₩88,556 | ₩87,195 | ₩87,596 | +0.41% | 239.7만 |
|---|
| 2026.05.27 | ₩90,637 | ₩90,757 | ₩88,129 | ₩88,516 | -2.34% | 251.8만 |
|---|
| 2026.05.26 | ₩90,371 | ₩91,071 | ₩89,704 | ₩90,317 | -0.06% | 228.9만 |
|---|
| 2026.05.22 | ₩90,571 | ₩91,358 | ₩90,184 | ₩90,424 | -0.16% | 200.3만 |
|---|
| 2026.05.21 | ₩89,637 | ₩90,984 | ₩89,010 | ₩90,624 | +1.10% | 235.8만 |
|---|
| 2026.05.20 | ₩88,663 | ₩90,517 | ₩87,956 | ₩89,757 | +1.23% | 301.5만 |
|---|
| 2026.05.19 | ₩88,903 | ₩89,730 | ₩88,343 | ₩88,423 | -0.54% | 352.3만 |
|---|
| 2026.05.18 | ₩86,622 | ₩88,183 | ₩86,075 | ₩88,009 | +1.60% | 267.4만 |
|---|
| 2026.05.15 | ₩86,088 | ₩86,682 | ₩84,841 | ₩84,901 | -1.38% | 213.2만 |
|---|
| 2026.05.14 | ₩85,101 | ₩85,755 | ₩84,247 | ₩85,381 | +0.33% | 151.5만 |
|---|
| 2026.05.13 | ₩83,994 | ₩84,948 | ₩83,727 | ₩84,634 | +0.76% | 149.7만 |
|---|
| 2026.05.12 | ₩83,433 | ₩85,921 | ₩83,367 | ₩85,088 | +1.98% | 284.2만 |
|---|
| 2026.05.11 | ₩83,660 | ₩84,254 | ₩82,493 | ₩82,740 | -1.10% | 316.8만 |
|---|
| 2026.05.08 | ₩85,941 | ₩86,475 | ₩83,247 | ₩83,460 | -2.89% | 453.8만 |
|---|
| 2026.05.07 | ₩86,889 | ₩87,369 | ₩85,168 | ₩85,221 | -1.92% | 438.3만 |
|---|
| 2026.05.06 | ₩88,129 | ₩90,264 | ₩86,382 | ₩87,262 | -0.98% | 690.9만 |
|---|
| 2026.05.05 | ₩98,789 | ₩99,763 | ₩97,855 | ₩99,322 | +0.54% | 197.8만 |
|---|
| 2026.05.04 | ₩98,789 | ₩99,816 | ₩97,601 | ₩98,028 | -0.77% | 181.4만 |
|---|
| 2026.05.01 | ₩100,363 | ₩100,623 | ₩98,789 | ₩98,842 | -1.52% | 141.9만 |
|---|
| 2026.04.30 | ₩97,788 | ₩100,149 | ₩97,628 | ₩99,883 | +2.14% | 201.3만 |
|---|
| 2026.04.29 | ₩99,122 | ₩99,336 | ₩96,614 | ₩97,134 | -2.01% | 257.6만 |
|---|
| 2026.04.28 | ₩100,870 | ₩101,177 | ₩99,896 | ₩100,590 | -0.28% | 129.6만 |
|---|
| 2026.04.27 | ₩101,790 | ₩102,391 | ₩101,150 | ₩101,403 | -0.38% | 113.3만 |
|---|
| 2026.04.24 | ₩100,723 | ₩101,303 | ₩100,403 | ₩101,123 | +0.40% | 75.2만 |
|---|
| 2026.04.23 | ₩101,097 | ₩101,924 | ₩100,390 | ₩101,203 | +0.11% | 124.4만 |
|---|
| 2026.04.22 | ₩103,605 | ₩104,085 | ₩101,617 | ₩101,964 | -1.58% | 127.1만 |
|---|
| 2026.04.21 | ₩106,753 | ₩107,100 | ₩103,204 | ₩103,818 | -2.75% | 207.7만 |
|---|
| 2026.04.20 | ₩107,267 | ₩107,514 | ₩106,646 | ₩107,127 | -0.13% | 75.2만 |
|---|
| 2026.04.17 | ₩108,808 | ₩109,881 | ₩108,060 | ₩108,487 | -0.29% | 131.7만 |
|---|
| 2026.04.16 | ₩108,327 | ₩108,461 | ₩106,093 | ₩106,126 | -2.03% | 98.6만 |
|---|
| 2026.04.15 | ₩107,647 | ₩108,968 | ₩107,273 | ₩107,700 | +0.05% | 152.2만 |
|---|
| 2026.04.14 | ₩106,953 | ₩107,827 | ₩106,460 | ₩106,646 | -0.29% | 183만 |
|---|
| 2026.04.13 | ₩103,498 | ₩106,540 | ₩103,398 | ₩106,380 | +2.78% | 119.2만 |
|---|
| 2026.04.10 | ₩105,539 | ₩105,539 | ₩103,445 | ₩104,072 | -1.39% | 145.6만 |
|---|
| 2026.04.09 | ₩102,978 | ₩104,098 | ₩101,944 | ₩103,258 | +0.27% | 130.4만 |
|---|
| 2026.04.08 | ₩104,312 | ₩104,445 | ₩102,898 | ₩103,138 | -1.13% | 175.1만 |
|---|
| 2026.04.07 | ₩100,043 | ₩100,229 | ₩98,615 | ₩99,616 | -0.43% | 142.6만 |
|---|
| 2026.04.06 | ₩98,895 | ₩100,149 | ₩98,895 | ₩99,562 | +0.67% | 66.5만 |
|---|
| 2026.04.02 | ₩99,229 | ₩101,470 | ₩99,029 | ₩99,469 | +0.24% | 128만 |
|---|
| 2026.04.01 | ₩101,217 | ₩101,377 | ₩99,896 | ₩100,736 | -0.47% | 172.6만 |
|---|
| 2026.03.31 | ₩98,895 | ₩100,763 | ₩98,015 | ₩100,523 | +1.65% | 159.4만 |
|---|
| 2026.03.30 | ₩98,895 | ₩99,376 | ₩97,815 | ₩98,282 | -0.62% | 127.7만 |
|---|
| 2026.03.27 | ₩99,629 | ₩99,789 | ₩97,668 | ₩97,841 | -1.79% | 154.4만 |
|---|
| 2026.03.26 | ₩99,976 | ₩101,857 | ₩99,162 | ₩99,349 | -0.63% | 148.7만 |
|---|
| 2026.03.25 | ₩99,923 | ₩100,736 | ₩98,709 | ₩100,403 | +0.48% | 99.5만 |
|---|
| 2026.03.24 | ₩98,455 | ₩99,629 | ₩97,548 | ₩99,042 | +0.60% | 107.5만 |
|---|
| 2026.03.23 | ₩99,449 | ₩100,683 | ₩98,548 | ₩98,909 | -0.54% | 135.9만 |
|---|
| 2026.03.20 | ₩99,883 | ₩100,123 | ₩97,608 | ₩98,255 | -1.63% | 175.6만 |
|---|
| 2026.03.19 | ₩99,949 | ₩101,143 | ₩99,456 | ₩100,069 | +0.12% | 157.3만 |
|---|
| 2026.03.18 | ₩102,524 | ₩102,738 | ₩101,043 | ₩101,043 | -1.44% | 172만 |
|---|
| 2026.03.17 | ₩103,124 | ₩104,405 | ₩102,798 | ₩103,765 | +0.62% | 186.6만 |
|---|
| 2026.03.16 | ₩103,231 | ₩105,059 | ₩103,124 | ₩103,778 | +0.53% | 150.9만 |
|---|
| 2026.03.13 | ₩104,178 | ₩104,185 | ₩102,364 | ₩103,151 | -0.99% | 177.7만 |
|---|
| 2026.03.12 | ₩106,726 | ₩107,060 | ₩104,445 | ₩104,725 | -1.88% | 183.4만 |
|---|
| 2026.03.11 | ₩107,554 | ₩107,780 | ₩106,366 | ₩107,754 | +0.19% | 103만 |
|---|
| 2026.03.10 | ₩110,048 | ₩110,088 | ₩107,527 | ₩107,594 | -2.23% | 99만 |
|---|
| 2026.03.09 | ₩106,793 | ₩109,284 | ₩105,339 | ₩109,194 | +2.25% | 148.6만 |
|---|
| 2026.03.06 | ₩106,660 | ₩108,994 | ₩106,139 | ₩108,501 | +1.73% | 159.9만 |
|---|
| 2026.03.05 | ₩110,368 | ₩110,955 | ₩108,841 | ₩110,088 | -0.25% | 115.9만 |
|---|
| 2026.03.04 | ₩111,943 | ₩112,430 | ₩110,769 | ₩112,423 | +0.43% | 97만 |
|---|
| 2026.03.03 | ₩109,341 | ₩111,156 | ₩108,147 | ₩110,835 | +1.37% | 173.2만 |
|---|
| 2026.03.02 | ₩112,463 | ₩113,557 | ₩111,582 | ₩112,970 | +0.45% | 242.2만 |
|---|
| 2026.02.27 | ₩115,431 | ₩116,332 | ₩114,744 | ₩116,305 | +0.76% | 118.9만 |
|---|
| 2026.02.26 | ₩116,799 | ₩116,919 | ₩114,624 | ₩115,691 | -0.95% | 287.4만 |
|---|
| 2026.02.25 | ₩113,717 | ₩116,719 | ₩113,597 | ₩115,091 | +1.21% | 355.2만 |
|---|
| 2026.02.24 | ₩112,543 | ₩112,610 | ₩110,622 | ₩112,236 | -0.27% | 235.7만 |
|---|
| 2026.02.23 | ₩110,222 | ₩110,755 | ₩109,688 | ₩110,529 | +0.28% | 179.5만 |
|---|
| 2026.02.20 | ₩110,782 | ₩112,603 | ₩109,481 | ₩110,235 | -0.49% | 258.6만 |
|---|
| 2026.02.19 | ₩110,182 | ₩111,076 | ₩109,635 | ₩111,022 | +0.76% | 110.6만 |
|---|
| 2026.02.18 | ₩107,914 | ₩110,035 | ₩107,914 | ₩109,781 | +1.73% | 163.6만 |
|---|
| 2026.02.17 | ₩105,979 | ₩108,301 | ₩105,859 | ₩107,687 | +1.61% | 230만 |
|---|
| 2026.02.13 | ₩106,006 | ₩106,660 | ₩105,432 | ₩105,659 | -0.33% | 141만 |
|---|
| 2026.02.12 | ₩107,260 | ₩107,754 | ₩104,253 | ₩104,792 | -2.30% | 139.1만 |
|---|
| 2026.02.11 | ₩105,099 | ₩106,019 | ₩103,992 | ₩105,913 | +0.77% | 246.5만 |
|---|
| 2026.02.10 | ₩104,899 | ₩108,127 | ₩104,552 | ₩107,367 | +2.35% | 352.9만 |
|---|
| 2026.02.09 | ₩105,486 | ₩105,526 | ₩104,112 | ₩104,645 | -0.80% | 137.7만 |
|---|
| 2026.02.06 | ₩103,311 | ₩105,239 | ₩103,311 | ₩105,166 | +1.79% | 208.9만 |
|---|
| 2026.02.05 | ₩104,418 | ₩105,599 | ₩104,132 | ₩104,552 | +0.13% | 294.8만 |
|---|
| 2026.02.04 | ₩104,939 | ₩106,286 | ₩104,632 | ₩105,472 | +0.51% | 305.7만 |
|---|
| 2026.02.03 | ₩104,072 | ₩105,059 | ₩102,657 | ₩103,164 | -0.87% | 223.5만 |
|---|
| 2026.02.02 | ₩106,259 | ₩106,927 | ₩105,592 | ₩105,899 | -0.34% | 144.8만 |
|---|
| 2026.01.30 | ₩108,834 | ₩109,301 | ₩107,580 | ₩108,034 | -0.74% | 122.5만 |
|---|
| 2026.01.29 | ₩108,314 | ₩108,541 | ₩106,927 | ₩108,261 | -0.05% | 139.3만 |
|---|
| 2026.01.28 | ₩106,873 | ₩107,567 | ₩106,473 | ₩107,287 | +0.39% | 107.7만 |
|---|
| 2026.01.27 | ₩107,580 | ₩108,134 | ₩107,327 | ₩107,887 | +0.29% | 102.1만 |
|---|
| 2026.01.26 | ₩107,740 | ₩108,621 | ₩107,647 | ₩107,780 | +0.04% | 63.7만 |
|---|
| 2026.01.23 | ₩107,300 | ₩107,407 | ₩106,166 | ₩107,113 | -0.17% | 93.9만 |
|---|
| 2026.01.22 | ₩107,967 | ₩109,581 | ₩107,940 | ₩108,087 | +0.11% | 101.5만 |
|---|
| 2026.01.21 | ₩107,900 | ₩109,355 | ₩107,740 | ₩108,888 | +0.91% | 283만 |
|---|
| 2026.01.20 | ₩104,865 | ₩106,566 | ₩104,412 | ₩105,472 | +0.58% | 187.2만 |
|---|
| 2026.01.16 | ₩106,993 | ₩106,993 | ₩105,339 | ₩105,392 | -1.50% | 148만 |
|---|
| 2026.01.15 | ₩106,166 | ₩106,333 | ₩105,099 | ₩106,286 | +0.11% | 112.6만 |
|---|
| 2026.01.14 | ₩106,239 | ₩107,087 | ₩105,346 | ₩106,873 | +0.60% | 125.2만 |
|---|
| 2026.01.13 | ₩108,407 | ₩108,808 | ₩103,905 | ₩105,379 | -2.79% | 194.1만 |
|---|
| 2026.01.12 | ₩108,341 | ₩108,928 | ₩107,393 | ₩107,874 | -0.43% | 100.2만 |
|---|
| 2026.01.09 | ₩107,193 | ₩107,580 | ₩105,199 | ₩106,900 | -0.27% | 140만 |
|---|
| 2026.01.08 | ₩106,486 | ₩108,207 | ₩106,299 | ₩107,554 | +1.00% | 112.9만 |
|---|
| 2026.01.07 | ₩109,581 | ₩110,062 | ₩107,620 | ₩108,087 | -1.36% | 129.2만 |
|---|
| 2026.01.06 | ₩108,834 | ₩109,835 | ₩108,607 | ₩109,141 | +0.28% | 174.8만 |
|---|
| 2026.01.05 | ₩104,752 | ₩108,181 | ₩104,712 | ₩107,594 | +2.71% | 153.5만 |
|---|
| 2026.01.02 | ₩105,259 | ₩105,592 | ₩102,377 | ₩103,525 | -1.65% | 142.2만 |
|---|
| 2025.12.31 | ₩105,953 | ₩106,006 | ₩104,765 | ₩105,139 | -0.77% | 80.6만 |
|---|
| 2025.12.30 | ₩106,766 | ₩106,967 | ₩105,672 | ₩105,806 | -0.90% | 123.1만 |
|---|
| 2025.12.29 | ₩107,780 | ₩107,900 | ₩106,873 | ₩107,193 | -0.54% | 99.5만 |
|---|
| 2025.12.26 | ₩107,393 | ₩107,393 | ₩106,726 | ₩107,233 | -0.15% | 56만 |
|---|
| 2025.12.24 | ₩106,900 | ₩107,340 | ₩106,566 | ₩106,953 | +0.05% | 31.9만 |
|---|
| 2025.12.23 | ₩107,540 | ₩107,686 | ₩106,580 | ₩106,886 | -0.61% | 108.4만 |
|---|
| 2025.12.22 | ₩106,593 | ₩107,727 | ₩106,406 | ₩107,460 | +0.81% | 108.3만 |
|---|
| 2025.12.19 | ₩106,286 | ₩107,060 | ₩105,966 | ₩106,686 | +0.38% | 100.2만 |
|---|
| 2025.12.18 | ₩106,473 | ₩107,100 | ₩105,899 | ₩106,059 | -0.39% | 120.5만 |
|---|
| 2025.12.17 | ₩105,459 | ₩106,606 | ₩105,139 | ₩105,739 | +0.27% | 103만 |
|---|
| 2025.12.16 | ₩105,432 | ₩105,512 | ₩104,438 | ₩105,419 | -0.01% | 108.3만 |
|---|
| 2025.12.15 | ₩105,686 | ₩106,433 | ₩105,352 | ₩105,646 | -0.04% | 93.3만 |
|---|
| 2025.12.12 | ₩105,085 | ₩105,793 | ₩104,392 | ₩105,126 | +0.04% | 109.4만 |
|---|
| 2025.12.11 | ₩106,380 | ₩106,493 | ₩104,939 | ₩105,072 | -1.23% | 242.8만 |
|---|
| 2025.12.10 | ₩105,672 | ₩107,247 | ₩105,272 | ₩107,007 | +1.26% | 156.5만 |
|---|
| 2025.12.09 | ₩106,366 | ₩106,927 | ₩104,785 | ₩104,952 | -1.33% | 151.2만 |
|---|
| 2025.12.08 | ₩107,180 | ₩107,313 | ₩105,126 | ₩105,219 | -1.83% | 174.3만 |
|---|
| 2025.12.05 | ₩108,114 | ₩108,981 | ₩107,580 | ₩107,700 | -0.38% | 179만 |
|---|
| 2025.12.04 | ₩106,340 | ₩106,633 | ₩105,072 | ₩105,379 | -0.90% | 86.6만 |
|---|
| 2025.12.03 | ₩106,126 | ₩107,167 | ₩105,859 | ₩106,766 | +0.60% | 139.8만 |
|---|
| 2025.12.02 | ₩105,326 | ₩105,733 | ₩105,045 | ₩105,659 | +0.32% | 188.2만 |
|---|
| 2025.12.01 | ₩105,779 | ₩106,246 | ₩104,272 | ₩104,325 | -1.37% | 191.1만 |
|---|
| 2025.11.28 | ₩105,646 | ₩106,193 | ₩105,406 | ₩105,806 | +0.15% | 47.4만 |
|---|
| 2025.11.26 | ₩106,326 | ₩106,780 | ₩105,606 | ₩105,619 | -0.66% | 86.1만 |
|---|
| 2025.11.25 | ₩103,058 | ₩106,473 | ₩102,978 | ₩106,273 | +3.12% | 305.1만 |
|---|
| 2025.11.24 | ₩101,804 | ₩102,417 | ₩101,483 | ₩101,724 | -0.08% | 158만 |
|---|
| 2025.11.21 | ₩100,603 | ₩103,031 | ₩100,576 | ₩102,204 | +1.59% | 332.2만 |
|---|
| 2025.11.20 | ₩100,950 | ₩101,550 | ₩99,602 | ₩100,123 | -0.82% | 188.3만 |
|---|
| 2025.11.19 | ₩100,830 | ₩101,110 | ₩99,763 | ₩100,616 | -0.21% | 201.9만 |
|---|
| 2025.11.18 | ₩101,043 | ₩101,363 | ₩99,776 | ₩101,097 | +0.05% | 197.1만 |
|---|
| 2025.11.17 | ₩102,804 | ₩103,271 | ₩101,897 | ₩102,204 | -0.58% | 173.8만 |
|---|
| 2025.11.14 | ₩103,871 | ₩104,485 | ₩103,271 | ₩103,591 | -0.27% | 264.3만 |
|---|
| 2025.11.13 | ₩105,726 | ₩107,420 | ₩104,805 | ₩104,872 | -0.81% | 311.4만 |
|---|
| 2025.11.12 | ₩108,554 | ₩109,248 | ₩105,846 | ₩105,979 | -2.37% | 540.7만 |
|---|
| 2025.11.11 | ₩101,884 | ₩104,312 | ₩101,737 | ₩103,204 | +1.30% | 307.6만 |
|---|
| 2025.11.10 | ₩98,762 | ₩99,482 | ₩98,362 | ₩99,242 | +0.49% | 368.2만 |
|---|
| 2025.11.07 | ₩96,734 | ₩98,729 | ₩96,174 | ₩98,682 | +2.01% | 339.1만 |
|---|
| 2025.11.06 | ₩98,495 | ₩99,189 | ₩97,428 | ₩99,082 | +0.60% | 233.2만 |
|---|
| 2025.11.05 | ₩98,428 | ₩99,656 | ₩98,135 | ₩99,176 | +0.76% | 188.1만 |
|---|
| 2025.11.04 | ₩99,469 | ₩100,430 | ₩98,322 | ₩98,975 | -0.50% | 237.5만 |
|---|
| 2025.11.03 | ₩97,481 | ₩98,575 | ₩96,614 | ₩98,562 | +1.11% | 184.8만 |
|---|
| 2025.10.31 | ₩99,282 | ₩99,602 | ₩98,548 | ₩98,575 | -0.71% | 142.7만 |
|---|
| 2025.10.30 | ₩98,468 | ₩99,442 | ₩98,135 | ₩99,069 | +0.61% | 117.7만 |
|---|
| 2025.10.29 | ₩100,229 | ₩100,229 | ₩97,935 | ₩98,188 | -2.04% | 135.5만 |
|---|
| 2025.10.28 | ₩100,856 | ₩101,137 | ₩99,562 | ₩99,816 | -1.03% | 123.8만 |
|---|
| 2025.10.27 | ₩101,070 | ₩101,704 | ₩100,963 | ₩101,523 | +0.45% | 205.3만 |
|---|
| 2025.10.24 | ₩102,738 | ₩102,738 | ₩101,497 | ₩101,497 | -1.21% | 136.2만 |
|---|
| 2025.10.23 | ₩101,750 | ₩102,591 | ₩101,550 | ₩101,737 | -0.01% | 121만 |
|---|
| 2025.10.22 | ₩101,283 | ₩102,477 | ₩101,283 | ₩101,924 | +0.63% | 168만 |
|---|
| 2025.10.21 | ₩100,216 | ₩101,383 | ₩100,203 | ₩101,070 | +0.85% | 141.7만 |
|---|
| 2025.10.20 | ₩100,336 | ₩101,510 | ₩100,069 | ₩100,670 | +0.33% | 288.9만 |
|---|
| 2025.10.17 | ₩100,163 | ₩100,603 | ₩99,789 | ₩100,203 | +0.04% | 244.5만 |
|---|
| 2025.10.16 | ₩99,749 | ₩101,390 | ₩99,476 | ₩100,590 | +0.84% | 191.5만 |
|---|
| 2025.10.15 | ₩98,882 | ₩100,123 | ₩98,682 | ₩98,709 | -0.18% | 397.3만 |
|---|
| 2025.10.14 | ₩97,014 | ₩99,042 | ₩96,921 | ₩98,829 | +1.87% | 331.8만 |
|---|
| 2025.10.13 | ₩96,741 | ₩97,555 | ₩96,681 | ₩96,854 | +0.12% | 248.5만 |
|---|
| 2025.10.10 | ₩99,549 | ₩99,682 | ₩95,453 | ₩96,120 | -3.44% | 461.1만 |
|---|