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 | ₩85,508 | ₩85,943 | ₩85,053 | ₩85,829 | +0.38% | 134.6만 |
| 2026.10.08 | ₩83,660 | ₩84,738 | ₩83,580 | ₩84,517 | +1.02% | 119.1만 |
| 2026.10.07 | ₩84,825 | ₩85,260 | ₩84,263 | ₩84,343 | -0.57% | 154.4만 |
| 2026.10.06 | ₩85,896 | ₩85,936 | ₩84,330 | ₩84,598 | -1.51% | 239.1만 |
| 2026.10.05 | ₩85,213 | ₩86,150 | ₩85,079 | ₩86,124 | +1.07% | 137.6만 |
| 2026.10.02 | ₩86,204 | ₩86,244 | ₩85,013 | ₩85,361 | -0.98% | 127.4만 |
| 2026.10.01 | ₩86,539 | ₩86,780 | ₩84,879 | ₩85,602 | -1.08% | 221.6만 |
| 2026.09.30 | ₩87,369 | ₩87,396 | ₩86,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,686 |
| -0.78% |
| 160.4만 |
| 2026.09.29 | ₩87,690 | ₩87,717 | ₩86,663 | ₩87,610 | -0.09% | 228.9만 |
|---|
| 2026.09.28 | ₩87,034 | ₩87,616 | ₩86,164 | ₩87,369 | +0.38% | 232만 |
|---|
| 2026.09.25 | ₩85,709 | ₩86,619 | ₩85,709 | ₩86,311 | +0.70% | 245.8만 |
|---|
| 2026.09.24 | ₩87,114 | ₩87,529 | ₩86,003 | ₩86,432 | -0.78% | 174만 |
|---|
| 2026.09.23 | ₩87,222 | ₩87,971 | ₩87,101 | ₩87,543 | +0.37% | 105.4만 |
|---|
| 2026.09.22 | ₩87,556 | ₩88,018 | ₩86,994 | ₩87,811 | +0.29% | 94.8만 |
|---|
| 2026.09.21 | ₩88,125 | ₩88,125 | ₩86,820 | ₩86,847 | -1.45% | 131.5만 |
|---|
| 2026.09.18 | ₩86,686 | ₩87,824 | ₩86,405 | ₩87,074 | +0.45% | 346.1만 |
|---|
| 2026.09.17 | ₩88,721 | ₩88,728 | ₩86,619 | ₩87,262 | -1.64% | 213.6만 |
|---|
| 2026.09.16 | ₩89,953 | ₩90,435 | ₩88,527 | ₩88,761 | -1.32% | 170.9만 |
|---|
| 2026.09.15 | ₩89,779 | ₩90,950 | ₩89,631 | ₩90,716 | +1.04% | 150.8만 |
|---|
| 2026.09.14 | ₩90,113 | ₩90,756 | ₩89,216 | ₩90,689 | +0.64% | 186.8만 |
|---|
| 2026.09.11 | ₩90,046 | ₩90,254 | ₩88,279 | ₩88,400 | -1.83% | 194.2만 |
|---|
| 2026.09.10 | ₩90,261 | ₩90,635 | ₩89,069 | ₩89,096 | -1.29% | 157.3만 |
|---|
| 2026.09.09 | ₩92,242 | ₩92,871 | ₩91,378 | ₩91,613 | -0.68% | 196.5만 |
|---|
| 2026.09.08 | ₩93,233 | ₩93,233 | ₩92,182 | ₩92,536 | -0.75% | 165.7만 |
|---|
| 2026.09.04 | ₩94,906 | ₩95,241 | ₩94,357 | ₩94,384 | -0.55% | 134.1만 |
|---|
| 2026.09.03 | ₩97,490 | ₩98,025 | ₩95,314 | ₩96,499 | -1.02% | 95.1만 |
|---|
| 2026.09.02 | ₩96,017 | ₩98,427 | ₩96,017 | ₩96,713 | +0.73% | 132.8만 |
|---|
| 2026.09.01 | ₩97,142 | ₩97,182 | ₩95,562 | ₩96,057 | -1.12% | 140.5만 |
|---|
| 2026.08.31 | ₩96,245 | ₩96,995 | ₩95,576 | ₩96,472 | +0.24% | 110.7만 |
|---|
| 2026.08.28 | ₩95,977 | ₩96,486 | ₩95,562 | ₩96,406 | +0.45% | 117.7만 |
|---|
| 2026.08.27 | ₩97,008 | ₩97,490 | ₩96,606 | ₩96,700 | -0.32% | 71.7만 |
|---|
| 2026.08.26 | ₩97,530 | ₩97,878 | ₩97,175 | ₩97,289 | -0.25% | 77.2만 |
|---|
| 2026.08.25 | ₩98,200 | ₩98,307 | ₩97,323 | ₩98,226 | +0.03% | 81.6만 |
|---|
| 2026.08.24 | ₩98,186 | ₩98,949 | ₩98,012 | ₩98,668 | +0.49% | 116만 |
|---|
| 2026.08.21 | ₩97,463 | ₩98,856 | ₩97,249 | ₩98,574 | +1.14% | 99.4만 |
|---|
| 2026.08.20 | ₩99,686 | ₩99,980 | ₩97,557 | ₩97,637 | -2.05% | 150.4만 |
|---|
| 2026.08.19 | ₩98,628 | ₩100,174 | ₩98,307 | ₩99,418 | +0.80% | 165.3만 |
|---|
| 2026.08.18 | ₩98,534 | ₩99,605 | ₩98,400 | ₩98,467 | -0.07% | 156.2만 |
|---|
| 2026.08.17 | ₩97,918 | ₩98,343 | ₩96,968 | ₩97,048 | -0.89% | 128.3만 |
|---|
| 2026.08.14 | ₩99,512 | ₩100,301 | ₩99,090 | ₩99,404 | -0.11% | 115.8만 |
|---|
| 2026.08.13 | ₩98,896 | ₩98,976 | ₩97,644 | ₩98,427 | -0.47% | 172.8만 |
|---|
| 2026.08.12 | ₩96,847 | ₩98,909 | ₩96,506 | ₩98,507 | +1.71% | 294.5만 |
|---|
| 2026.08.11 | ₩101,064 | ₩102,015 | ₩100,007 | ₩100,877 | -0.19% | 396.8만 |
|---|
| 2026.08.10 | ₩95,268 | ₩98,708 | ₩95,254 | ₩98,574 | +3.47% | 358.8만 |
|---|
| 2026.08.07 | ₩94,170 | ₩96,144 | ₩94,023 | ₩96,138 | +2.09% | 218.2만 |
|---|
| 2026.08.06 | ₩94,197 | ₩94,692 | ₩92,603 | ₩93,099 | -1.17% | 185.9만 |
|---|
| 2026.08.05 | ₩94,812 | ₩95,000 | ₩93,768 | ₩94,478 | -0.35% | 121.7만 |
|---|
| 2026.08.04 | ₩94,826 | ₩95,294 | ₩93,741 | ₩95,040 | +0.23% | 165.6만 |
|---|
| 2026.08.03 | ₩93,982 | ₩94,906 | ₩93,085 | ₩93,996 | +0.01% | 189.8만 |
|---|
| 2026.07.31 | ₩93,005 | ₩93,018 | ₩91,385 | ₩92,295 | -0.76% | 231.6만 |
|---|
| 2026.07.30 | ₩93,674 | ₩94,123 | ₩92,597 | ₩93,192 | -0.51% | 255.8만 |
|---|
| 2026.07.29 | ₩92,376 | ₩93,728 | ₩92,188 | ₩93,246 | +0.94% | 317.4만 |
|---|
| 2026.07.28 | ₩91,479 | ₩93,487 | ₩91,452 | ₩92,523 | +1.14% | 317.9만 |
|---|
| 2026.07.27 | ₩91,399 | ₩91,532 | ₩90,006 | ₩90,073 | -1.45% | 287.6만 |
|---|
| 2026.07.24 | ₩90,555 | ₩91,519 | ₩90,261 | ₩90,917 | +0.40% | 125.7만 |
|---|
| 2026.07.23 | ₩88,895 | ₩90,133 | ₩88,587 | ₩89,979 | +1.22% | 134.9만 |
|---|
| 2026.07.22 | ₩91,680 | ₩91,760 | ₩89,819 | ₩90,167 | -1.65% | 170.9만 |
|---|
| 2026.07.21 | ₩91,024 | ₩92,229 | ₩90,140 | ₩90,167 | -0.94% | 218.8만 |
|---|
| 2026.07.20 | ₩93,474 | ₩94,130 | ₩93,045 | ₩93,768 | +0.32% | 244.7만 |
|---|
| 2026.07.17 | ₩94,491 | ₩95,709 | ₩93,447 | ₩94,063 | -0.45% | 265.4만 |
|---|
| 2026.07.16 | ₩92,751 | ₩94,598 | ₩92,751 | ₩94,545 | +1.93% | 133.5만 |
|---|
| 2026.07.15 | ₩90,073 | ₩92,108 | ₩89,926 | ₩91,706 | +1.81% | 262.9만 |
|---|
| 2026.07.14 | ₩90,743 | ₩91,010 | ₩89,497 | ₩89,511 | -1.36% | 340.2만 |
|---|
| 2026.07.13 | ₩91,010 | ₩92,550 | ₩90,836 | ₩92,376 | +1.50% | 214만 |
|---|
| 2026.07.10 | ₩90,568 | ₩91,104 | ₩90,100 | ₩90,783 | +0.24% | 169.1만 |
|---|
| 2026.07.09 | ₩88,868 | ₩89,939 | ₩88,801 | ₩89,886 | +1.14% | 140.6만 |
|---|
| 2026.07.08 | ₩89,256 | ₩89,745 | ₩88,928 | ₩89,109 | -0.16% | 280.6만 |
|---|
| 2026.07.07 | ₩92,108 | ₩92,376 | ₩88,346 | ₩89,524 | -2.81% | 347.6만 |
|---|
| 2026.07.06 | ₩91,894 | ₩92,162 | ₩90,756 | ₩91,479 | -0.45% | 202.9만 |
|---|
| 2026.07.02 | ₩90,515 | ₩93,373 | ₩90,408 | ₩93,259 | +3.03% | 190.5만 |
|---|
| 2026.07.01 | ₩89,497 | ₩89,738 | ₩88,453 | ₩89,457 | -0.04% | 280.1만 |
|---|
| 2026.06.30 | ₩90,515 | ₩91,338 | ₩89,584 | ₩89,832 | -0.75% | 197.3만 |
|---|
| 2026.06.29 | ₩91,492 | ₩91,492 | ₩90,153 | ₩90,515 | -1.07% | 185.8만 |
|---|
| 2026.06.26 | ₩90,876 | ₩91,653 | ₩90,287 | ₩90,769 | -0.12% | 148.5만 |
|---|
| 2026.06.25 | ₩91,091 | ₩92,737 | ₩90,917 | ₩91,211 | +0.13% | 143.8만 |
|---|
| 2026.06.24 | ₩90,046 | ₩91,546 | ₩90,006 | ₩90,943 | +1.00% | 155.8만 |
|---|
| 2026.06.23 | ₩88,333 | ₩89,250 | ₩87,442 | ₩88,520 | +0.21% | 229.2만 |
|---|
| 2026.06.22 | ₩87,396 | ₩87,754 | ₩86,887 | ₩87,262 | -0.15% | 159.2만 |
|---|
| 2026.06.18 | ₩85,508 | ₩86,911 | ₩85,468 | ₩86,592 | +1.27% | 199.9만 |
|---|
| 2026.06.17 | ₩88,159 | ₩88,908 | ₩85,428 | ₩85,869 | -2.60% | 302.6만 |
|---|
| 2026.06.16 | ₩89,002 | ₩89,136 | ₩88,011 | ₩88,145 | -0.96% | 179.2만 |
|---|
| 2026.06.15 | ₩90,783 | ₩91,064 | ₩88,279 | ₩88,748 | -2.24% | 183.8만 |
|---|
| 2026.06.12 | ₩89,270 | ₩89,738 | ₩88,493 | ₩89,497 | +0.25% | 124.2만 |
|---|
| 2026.06.11 | ₩89,230 | ₩89,538 | ₩87,824 | ₩89,042 | -0.21% | 146.3만 |
|---|
| 2026.06.10 | ₩89,738 | ₩90,140 | ₩88,493 | ₩88,507 | -1.37% | 123.1만 |
|---|
| 2026.06.09 | ₩89,671 | ₩91,037 | ₩89,645 | ₩90,903 | +1.37% | 147만 |
|---|
| 2026.06.08 | ₩89,096 | ₩89,538 | ₩88,493 | ₩88,507 | -0.66% | 134.1만 |
|---|
| 2026.06.05 | ₩89,605 | ₩90,207 | ₩88,862 | ₩89,444 | -0.18% | 135.6만 |
|---|
| 2026.06.04 | ₩87,918 | ₩89,163 | ₩87,864 | ₩89,136 | +1.39% | 231.7만 |
|---|
| 2026.06.03 | ₩85,990 | ₩86,713 | ₩85,762 | ₩85,976 | -0.02% | 257.2만 |
|---|
| 2026.06.02 | ₩86,713 | ₩86,847 | ₩85,695 | ₩86,057 | -0.76% | 227.1만 |
|---|
| 2026.06.01 | ₩87,744 | ₩88,714 | ₩86,967 | ₩87,958 | +0.24% | 192.6만 |
|---|
| 2026.05.29 | ₩88,708 | ₩89,779 | ₩88,614 | ₩88,748 | +0.05% | 287.8만 |
|---|
| 2026.05.28 | ₩87,543 | ₩88,868 | ₩87,503 | ₩87,904 | +0.41% | 239.7만 |
|---|
| 2026.05.27 | ₩90,957 | ₩91,077 | ₩88,440 | ₩88,828 | -2.34% | 251.8만 |
|---|
| 2026.05.26 | ₩90,689 | ₩91,392 | ₩90,020 | ₩90,635 | -0.06% | 228.9만 |
|---|
| 2026.05.22 | ₩90,890 | ₩91,680 | ₩90,502 | ₩90,743 | -0.16% | 200.3만 |
|---|
| 2026.05.21 | ₩89,953 | ₩91,305 | ₩89,323 | ₩90,943 | +1.10% | 235.8만 |
|---|
| 2026.05.20 | ₩88,975 | ₩90,836 | ₩88,266 | ₩90,073 | +1.23% | 301.5만 |
|---|
| 2026.05.19 | ₩89,216 | ₩90,046 | ₩88,654 | ₩88,734 | -0.54% | 352.3만 |
|---|
| 2026.05.18 | ₩86,927 | ₩88,493 | ₩86,378 | ₩88,319 | +1.60% | 267.4만 |
|---|
| 2026.05.15 | ₩86,391 | ₩86,987 | ₩85,140 | ₩85,200 | -1.38% | 213.2만 |
|---|
| 2026.05.14 | ₩85,401 | ₩86,057 | ₩84,544 | ₩85,682 | +0.33% | 151.5만 |
|---|
| 2026.05.13 | ₩84,290 | ₩85,247 | ₩84,022 | ₩84,932 | +0.76% | 149.7만 |
|---|
| 2026.05.12 | ₩83,727 | ₩86,224 | ₩83,660 | ₩85,387 | +1.98% | 284.2만 |
|---|
| 2026.05.11 | ₩83,955 | ₩84,551 | ₩82,783 | ₩83,031 | -1.10% | 316.8만 |
|---|
| 2026.05.08 | ₩86,244 | ₩86,780 | ₩83,540 | ₩83,754 | -2.89% | 453.8만 |
|---|
| 2026.05.07 | ₩87,195 | ₩87,677 | ₩85,468 | ₩85,521 | -1.92% | 438.3만 |
|---|
| 2026.05.06 | ₩88,440 | ₩90,582 | ₩86,686 | ₩87,570 | -0.98% | 690.9만 |
|---|
| 2026.05.05 | ₩99,137 | ₩100,114 | ₩98,200 | ₩99,672 | +0.54% | 197.8만 |
|---|
| 2026.05.04 | ₩99,137 | ₩100,168 | ₩97,945 | ₩98,374 | -0.77% | 181.4만 |
|---|
| 2026.05.01 | ₩100,716 | ₩100,977 | ₩99,137 | ₩99,190 | -1.52% | 141.9만 |
|---|
| 2026.04.30 | ₩98,133 | ₩100,502 | ₩97,972 | ₩100,234 | +2.14% | 201.3만 |
|---|
| 2026.04.29 | ₩99,471 | ₩99,686 | ₩96,954 | ₩97,477 | -2.01% | 257.6만 |
|---|
| 2026.04.28 | ₩101,225 | ₩101,533 | ₩100,248 | ₩100,944 | -0.28% | 129.6만 |
|---|
| 2026.04.27 | ₩102,149 | ₩102,751 | ₩101,506 | ₩101,761 | -0.38% | 113.3만 |
|---|
| 2026.04.24 | ₩101,078 | ₩101,660 | ₩100,757 | ₩101,480 | +0.40% | 75.2만 |
|---|
| 2026.04.23 | ₩101,453 | ₩102,283 | ₩100,743 | ₩101,560 | +0.11% | 124.4만 |
|---|
| 2026.04.22 | ₩103,970 | ₩104,452 | ₩101,975 | ₩102,323 | -1.58% | 127.1만 |
|---|
| 2026.04.21 | ₩107,129 | ₩107,477 | ₩103,568 | ₩104,184 | -2.75% | 207.7만 |
|---|
| 2026.04.20 | ₩107,645 | ₩107,892 | ₩107,022 | ₩107,504 | -0.13% | 75.2만 |
|---|
| 2026.04.17 | ₩109,191 | ₩110,269 | ₩108,441 | ₩108,870 | -0.29% | 131.7만 |
|---|
| 2026.04.16 | ₩108,709 | ₩108,843 | ₩106,466 | ₩106,500 | -2.03% | 98.6만 |
|---|
| 2026.04.15 | ₩108,026 | ₩109,352 | ₩107,651 | ₩108,080 | +0.05% | 152.2만 |
|---|
| 2026.04.14 | ₩107,330 | ₩108,207 | ₩106,835 | ₩107,022 | -0.29% | 183만 |
|---|
| 2026.04.13 | ₩103,863 | ₩106,915 | ₩103,762 | ₩106,754 | +2.78% | 119.2만 |
|---|
| 2026.04.10 | ₩105,911 | ₩105,911 | ₩103,809 | ₩104,438 | -1.39% | 145.6만 |
|---|
| 2026.04.09 | ₩103,340 | ₩104,465 | ₩102,303 | ₩103,622 | +0.27% | 130.4만 |
|---|
| 2026.04.08 | ₩104,679 | ₩104,813 | ₩103,260 | ₩103,501 | -1.13% | 175.1만 |
|---|
| 2026.04.07 | ₩100,395 | ₩100,583 | ₩98,963 | ₩99,967 | -0.43% | 142.6만 |
|---|
| 2026.04.06 | ₩99,244 | ₩100,502 | ₩99,244 | ₩99,913 | +0.67% | 66.5만 |
|---|
| 2026.04.02 | ₩99,578 | ₩101,828 | ₩99,378 | ₩99,819 | +0.24% | 128만 |
|---|
| 2026.04.01 | ₩101,573 | ₩101,734 | ₩100,248 | ₩101,091 | -0.47% | 172.6만 |
|---|
| 2026.03.31 | ₩99,244 | ₩101,118 | ₩98,360 | ₩100,877 | +1.65% | 159.4만 |
|---|
| 2026.03.30 | ₩99,244 | ₩99,726 | ₩98,159 | ₩98,628 | -0.62% | 127.7만 |
|---|
| 2026.03.27 | ₩99,980 | ₩100,141 | ₩98,012 | ₩98,186 | -1.79% | 154.4만 |
|---|
| 2026.03.26 | ₩100,328 | ₩102,216 | ₩99,512 | ₩99,699 | -0.63% | 148.7만 |
|---|
| 2026.03.25 | ₩100,275 | ₩101,091 | ₩99,056 | ₩100,757 | +0.48% | 99.5만 |
|---|
| 2026.03.24 | ₩98,802 | ₩99,980 | ₩97,892 | ₩99,391 | +0.60% | 107.5만 |
|---|
| 2026.03.23 | ₩99,799 | ₩101,038 | ₩98,896 | ₩99,257 | -0.54% | 135.9만 |
|---|
| 2026.03.20 | ₩100,234 | ₩100,475 | ₩97,952 | ₩98,601 | -1.63% | 175.6만 |
|---|
| 2026.03.19 | ₩100,301 | ₩101,500 | ₩99,806 | ₩100,422 | +0.12% | 157.3만 |
|---|
| 2026.03.18 | ₩102,885 | ₩103,099 | ₩101,399 | ₩101,399 | -1.44% | 172만 |
|---|
| 2026.03.17 | ₩103,488 | ₩104,773 | ₩103,160 | ₩104,130 | +0.62% | 186.6만 |
|---|
| 2026.03.16 | ₩103,595 | ₩105,429 | ₩103,488 | ₩104,144 | +0.53% | 150.9만 |
|---|
| 2026.03.13 | ₩104,545 | ₩104,552 | ₩102,725 | ₩103,514 | -0.99% | 177.7만 |
|---|
| 2026.03.12 | ₩107,102 | ₩107,437 | ₩104,813 | ₩105,094 | -1.88% | 183.4만 |
|---|
| 2026.03.11 | ₩107,932 | ₩108,160 | ₩106,741 | ₩108,133 | +0.19% | 103만 |
|---|
| 2026.03.10 | ₩110,436 | ₩110,476 | ₩107,906 | ₩107,973 | -2.23% | 99만 |
|---|
| 2026.03.09 | ₩107,169 | ₩109,669 | ₩105,710 | ₩109,579 | +2.25% | 148.6만 |
|---|
| 2026.03.06 | ₩107,035 | ₩109,378 | ₩106,513 | ₩108,883 | +1.73% | 159.9만 |
|---|
| 2026.03.05 | ₩110,757 | ₩111,346 | ₩109,224 | ₩110,476 | -0.25% | 115.9만 |
|---|
| 2026.03.04 | ₩112,337 | ₩112,826 | ₩111,159 | ₩112,819 | +0.43% | 97만 |
|---|
| 2026.03.03 | ₩109,726 | ₩111,547 | ₩108,528 | ₩111,226 | +1.37% | 173.2만 |
|---|
| 2026.03.02 | ₩112,859 | ₩113,957 | ₩111,976 | ₩113,368 | +0.45% | 242.2만 |
|---|
| 2026.02.27 | ₩115,838 | ₩116,742 | ₩115,148 | ₩116,715 | +0.76% | 118.9만 |
|---|
| 2026.02.26 | ₩117,210 | ₩117,331 | ₩115,028 | ₩116,099 | -0.95% | 287.4만 |
|---|
| 2026.02.25 | ₩114,118 | ₩117,130 | ₩113,997 | ₩115,497 | +1.21% | 355.2만 |
|---|
| 2026.02.24 | ₩112,939 | ₩113,006 | ₩111,012 | ₩112,632 | -0.27% | 235.7만 |
|---|
| 2026.02.23 | ₩110,610 | ₩111,146 | ₩110,074 | ₩110,918 | +0.28% | 179.5만 |
|---|
| 2026.02.20 | ₩111,172 | ₩113,000 | ₩109,867 | ₩110,623 | -0.49% | 258.6만 |
|---|
| 2026.02.19 | ₩110,570 | ₩111,467 | ₩110,021 | ₩111,413 | +0.76% | 110.6만 |
|---|
| 2026.02.18 | ₩108,294 | ₩110,423 | ₩108,294 | ₩110,168 | +1.73% | 163.6만 |
|---|
| 2026.02.17 | ₩106,353 | ₩108,682 | ₩106,232 | ₩108,066 | +1.61% | 230만 |
|---|
| 2026.02.13 | ₩106,379 | ₩107,035 | ₩105,804 | ₩106,031 | -0.33% | 141만 |
|---|
| 2026.02.12 | ₩107,638 | ₩108,133 | ₩104,620 | ₩105,161 | -2.30% | 139.1만 |
|---|
| 2026.02.11 | ₩105,469 | ₩106,393 | ₩104,358 | ₩106,286 | +0.77% | 246.5만 |
|---|
| 2026.02.10 | ₩105,268 | ₩108,508 | ₩104,920 | ₩107,745 | +2.35% | 352.9만 |
|---|
| 2026.02.09 | ₩105,857 | ₩105,897 | ₩104,478 | ₩105,014 | -0.80% | 137.7만 |
|---|
| 2026.02.06 | ₩103,675 | ₩105,610 | ₩103,675 | ₩105,536 | +1.79% | 208.9만 |
|---|
| 2026.02.05 | ₩104,786 | ₩105,971 | ₩104,498 | ₩104,920 | +0.13% | 294.8만 |
|---|
| 2026.02.04 | ₩105,308 | ₩106,661 | ₩105,001 | ₩105,844 | +0.51% | 305.7만 |
|---|
| 2026.02.03 | ₩104,438 | ₩105,429 | ₩103,019 | ₩103,528 | -0.87% | 223.5만 |
|---|
| 2026.02.02 | ₩106,634 | ₩107,303 | ₩105,964 | ₩106,272 | -0.34% | 144.8만 |
|---|
| 2026.01.30 | ₩109,218 | ₩109,686 | ₩107,959 | ₩108,414 | -0.74% | 122.5만 |
|---|
| 2026.01.29 | ₩108,696 | ₩108,923 | ₩107,303 | ₩108,642 | -0.05% | 139.3만 |
|---|
| 2026.01.28 | ₩107,250 | ₩107,946 | ₩106,848 | ₩107,665 | +0.39% | 107.7만 |
|---|
| 2026.01.27 | ₩107,959 | ₩108,515 | ₩107,705 | ₩108,267 | +0.29% | 102.1만 |
|---|
| 2026.01.26 | ₩108,120 | ₩109,003 | ₩108,026 | ₩108,160 | +0.04% | 63.7만 |
|---|
| 2026.01.23 | ₩107,678 | ₩107,785 | ₩106,540 | ₩107,491 | -0.17% | 93.9만 |
|---|
| 2026.01.22 | ₩108,347 | ₩109,967 | ₩108,321 | ₩108,468 | +0.11% | 101.5만 |
|---|
| 2026.01.21 | ₩108,281 | ₩109,740 | ₩108,120 | ₩109,271 | +0.91% | 283만 |
|---|
| 2026.01.20 | ₩105,235 | ₩106,942 | ₩104,780 | ₩105,844 | +0.58% | 187.2만 |
|---|
| 2026.01.16 | ₩107,370 | ₩107,370 | ₩105,710 | ₩105,764 | -1.50% | 148만 |
|---|
| 2026.01.15 | ₩106,540 | ₩106,707 | ₩105,469 | ₩106,661 | +0.11% | 112.6만 |
|---|
| 2026.01.14 | ₩106,614 | ₩107,464 | ₩105,717 | ₩107,250 | +0.60% | 125.2만 |
|---|
| 2026.01.13 | ₩108,789 | ₩109,191 | ₩104,271 | ₩105,750 | -2.79% | 194.1만 |
|---|
| 2026.01.12 | ₩108,722 | ₩109,311 | ₩107,772 | ₩108,254 | -0.43% | 100.2만 |
|---|
| 2026.01.09 | ₩107,571 | ₩107,959 | ₩105,570 | ₩107,276 | -0.27% | 140만 |
|---|
| 2026.01.08 | ₩106,861 | ₩108,588 | ₩106,674 | ₩107,932 | +1.00% | 112.9만 |
|---|
| 2026.01.07 | ₩109,967 | ₩110,449 | ₩107,999 | ₩108,468 | -1.36% | 129.2만 |
|---|
| 2026.01.06 | ₩109,218 | ₩110,222 | ₩108,990 | ₩109,526 | +0.28% | 174.8만 |
|---|
| 2026.01.05 | ₩105,121 | ₩108,562 | ₩105,081 | ₩107,973 | +2.71% | 153.5만 |
|---|
| 2026.01.02 | ₩105,630 | ₩105,964 | ₩102,738 | ₩103,889 | -1.65% | 142.2만 |
|---|
| 2025.12.31 | ₩106,326 | ₩106,379 | ₩105,134 | ₩105,509 | -0.77% | 80.6만 |
|---|
| 2025.12.30 | ₩107,143 | ₩107,343 | ₩106,045 | ₩106,179 | -0.90% | 123.1만 |
|---|
| 2025.12.29 | ₩108,160 | ₩108,281 | ₩107,250 | ₩107,571 | -0.54% | 99.5만 |
|---|
| 2025.12.26 | ₩107,772 | ₩107,772 | ₩107,102 | ₩107,611 | -0.15% | 56만 |
|---|
| 2025.12.24 | ₩107,276 | ₩107,718 | ₩106,942 | ₩107,330 | +0.05% | 31.9만 |
|---|
| 2025.12.23 | ₩107,919 | ₩108,065 | ₩106,955 | ₩107,263 | -0.61% | 108.4만 |
|---|
| 2025.12.22 | ₩106,969 | ₩108,106 | ₩106,781 | ₩107,839 | +0.81% | 108.3만 |
|---|
| 2025.12.19 | ₩106,661 | ₩107,437 | ₩106,339 | ₩107,062 | +0.38% | 100.2만 |
|---|
| 2025.12.18 | ₩106,848 | ₩107,477 | ₩106,272 | ₩106,433 | -0.39% | 120.5만 |
|---|
| 2025.12.17 | ₩105,831 | ₩106,982 | ₩105,509 | ₩106,112 | +0.27% | 103만 |
|---|
| 2025.12.16 | ₩105,804 | ₩105,884 | ₩104,806 | ₩105,790 | -0.01% | 108.3만 |
|---|
| 2025.12.15 | ₩106,058 | ₩106,808 | ₩105,723 | ₩106,018 | -0.04% | 93.3만 |
|---|
| 2025.12.12 | ₩105,456 | ₩106,165 | ₩104,760 | ₩105,496 | +0.04% | 109.4만 |
|---|
| 2025.12.11 | ₩106,754 | ₩106,868 | ₩105,308 | ₩105,442 | -1.23% | 242.8만 |
|---|
| 2025.12.10 | ₩106,045 | ₩107,625 | ₩105,643 | ₩107,384 | +1.26% | 156.5만 |
|---|
| 2025.12.09 | ₩106,741 | ₩107,303 | ₩105,154 | ₩105,322 | -1.33% | 151.2만 |
|---|
| 2025.12.08 | ₩107,558 | ₩107,691 | ₩105,496 | ₩105,590 | -1.83% | 174.3만 |
|---|
| 2025.12.05 | ₩108,495 | ₩109,365 | ₩107,959 | ₩108,080 | -0.38% | 179만 |
|---|
| 2025.12.04 | ₩106,714 | ₩107,009 | ₩105,442 | ₩105,750 | -0.90% | 86.6만 |
|---|
| 2025.12.03 | ₩106,500 | ₩107,544 | ₩106,232 | ₩107,143 | +0.60% | 139.8만 |
|---|
| 2025.12.02 | ₩105,697 | ₩106,105 | ₩105,416 | ₩106,031 | +0.32% | 188.2만 |
|---|
| 2025.12.01 | ₩106,152 | ₩106,620 | ₩104,639 | ₩104,693 | -1.37% | 191.1만 |
|---|
| 2025.11.28 | ₩106,018 | ₩106,567 | ₩105,777 | ₩106,179 | +0.15% | 47.4만 |
|---|
| 2025.11.26 | ₩106,701 | ₩107,156 | ₩105,978 | ₩105,991 | -0.66% | 86.1만 |
|---|
| 2025.11.25 | ₩103,421 | ₩106,848 | ₩103,340 | ₩106,647 | +3.12% | 305.1만 |
|---|
| 2025.11.24 | ₩102,162 | ₩102,778 | ₩101,841 | ₩102,082 | -0.08% | 158만 |
|---|
| 2025.11.21 | ₩100,957 | ₩103,394 | ₩100,931 | ₩102,564 | +1.59% | 332.2만 |
|---|
| 2025.11.20 | ₩101,305 | ₩101,908 | ₩99,953 | ₩100,475 | -0.82% | 188.3만 |
|---|
| 2025.11.19 | ₩101,185 | ₩101,466 | ₩100,114 | ₩100,971 | -0.21% | 201.9만 |
|---|
| 2025.11.18 | ₩101,399 | ₩101,721 | ₩100,127 | ₩101,453 | +0.05% | 197.1만 |
|---|
| 2025.11.17 | ₩103,166 | ₩103,635 | ₩102,256 | ₩102,564 | -0.58% | 173.8만 |
|---|
| 2025.11.14 | ₩104,237 | ₩104,853 | ₩103,635 | ₩103,956 | -0.27% | 264.3만 |
|---|
| 2025.11.13 | ₩106,098 | ₩107,799 | ₩105,175 | ₩105,241 | -0.81% | 311.4만 |
|---|
| 2025.11.12 | ₩108,937 | ₩109,633 | ₩106,219 | ₩106,353 | -2.37% | 540.7만 |
|---|
| 2025.11.11 | ₩102,243 | ₩104,679 | ₩102,095 | ₩103,568 | +1.30% | 307.6만 |
|---|
| 2025.11.10 | ₩99,110 | ₩99,833 | ₩98,708 | ₩99,592 | +0.49% | 368.2만 |
|---|
| 2025.11.07 | ₩97,075 | ₩99,076 | ₩96,513 | ₩99,030 | +2.01% | 339.1만 |
|---|
| 2025.11.06 | ₩98,842 | ₩99,538 | ₩97,771 | ₩99,431 | +0.60% | 233.2만 |
|---|
| 2025.11.05 | ₩98,775 | ₩100,007 | ₩98,481 | ₩99,525 | +0.76% | 188.1만 |
|---|
| 2025.11.04 | ₩99,819 | ₩100,783 | ₩98,668 | ₩99,324 | -0.50% | 237.5만 |
|---|
| 2025.11.03 | ₩97,825 | ₩98,922 | ₩96,954 | ₩98,909 | +1.11% | 184.8만 |
|---|
| 2025.10.31 | ₩99,632 | ₩99,953 | ₩98,896 | ₩98,922 | -0.71% | 142.7만 |
|---|
| 2025.10.30 | ₩98,815 | ₩99,793 | ₩98,481 | ₩99,418 | +0.61% | 117.7만 |
|---|
| 2025.10.29 | ₩100,583 | ₩100,583 | ₩98,280 | ₩98,534 | -2.04% | 135.5만 |
|---|
| 2025.10.28 | ₩101,212 | ₩101,493 | ₩99,913 | ₩100,168 | -1.03% | 123.8만 |
|---|
| 2025.10.27 | ₩101,426 | ₩102,062 | ₩101,319 | ₩101,881 | +0.45% | 205.3만 |
|---|
| 2025.10.24 | ₩103,099 | ₩103,099 | ₩101,854 | ₩101,854 | -1.21% | 136.2만 |
|---|
| 2025.10.23 | ₩102,109 | ₩102,952 | ₩101,908 | ₩102,095 | -0.01% | 121만 |
|---|
| 2025.10.22 | ₩101,640 | ₩102,838 | ₩101,640 | ₩102,283 | +0.63% | 168만 |
|---|
| 2025.10.21 | ₩100,569 | ₩101,741 | ₩100,556 | ₩101,426 | +0.85% | 141.7만 |
|---|
| 2025.10.20 | ₩100,690 | ₩101,868 | ₩100,422 | ₩101,024 | +0.33% | 288.9만 |
|---|
| 2025.10.17 | ₩100,516 | ₩100,957 | ₩100,141 | ₩100,556 | +0.04% | 244.5만 |
|---|
| 2025.10.16 | ₩100,101 | ₩101,747 | ₩99,826 | ₩100,944 | +0.84% | 191.5만 |
|---|
| 2025.10.15 | ₩99,230 | ₩100,475 | ₩99,030 | ₩99,056 | -0.18% | 397.3만 |
|---|
| 2025.10.14 | ₩97,356 | ₩99,391 | ₩97,262 | ₩99,177 | +1.87% | 331.8만 |
|---|
| 2025.10.13 | ₩97,082 | ₩97,898 | ₩97,021 | ₩97,195 | +0.12% | 248.5만 |
|---|
| 2025.10.10 | ₩99,900 | ₩100,034 | ₩95,790 | ₩96,459 | -3.44% | 461.1만 |
|---|