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 | ₩85,431 | ₩85,866 | ₩84,976 | ₩85,752 | +0.38% | 134.6만 |
| 2026.10.08 | ₩83,585 | ₩84,662 | ₩83,505 | ₩84,441 | +1.02% | 119.1만 |
| 2026.10.07 | ₩84,749 | ₩85,184 | ₩84,187 | ₩84,268 | -0.57% | 154.4만 |
| 2026.10.06 | ₩85,819 | ₩85,859 | ₩84,254 | ₩84,522 | -1.51% | 239.1만 |
| 2026.10.05 | ₩85,137 | ₩86,073 | ₩85,003 | ₩86,047 | +1.07% | 137.6만 |
| 2026.10.02 | ₩86,127 | ₩86,167 | ₩84,936 | ₩85,284 | -0.98% | 127.4만 |
| 2026.10.01 | ₩86,461 | ₩86,702 | ₩84,803 | ₩85,525 | -1.08% | 221.6만 |
| 2026.09.30 | ₩87,290 | ₩87,317 | ₩86,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,608 |
| -0.78% |
| 160.4만 |
| 2026.09.29 | ₩87,611 | ₩87,638 | ₩86,586 | ₩87,531 | -0.09% | 228.9만 |
|---|
| 2026.09.28 | ₩86,956 | ₩87,538 | ₩86,087 | ₩87,290 | +0.38% | 232만 |
|---|
| 2026.09.25 | ₩85,632 | ₩86,541 | ₩85,632 | ₩86,234 | +0.70% | 245.8만 |
|---|
| 2026.09.24 | ₩87,036 | ₩87,451 | ₩85,926 | ₩86,354 | -0.78% | 174만 |
|---|
| 2026.09.23 | ₩87,143 | ₩87,892 | ₩87,023 | ₩87,464 | +0.37% | 105.4만 |
|---|
| 2026.09.22 | ₩87,478 | ₩87,939 | ₩86,916 | ₩87,732 | +0.29% | 94.8만 |
|---|
| 2026.09.21 | ₩88,046 | ₩88,046 | ₩86,742 | ₩86,769 | -1.45% | 131.5만 |
|---|
| 2026.09.18 | ₩86,608 | ₩87,745 | ₩86,327 | ₩86,996 | +0.45% | 346.1만 |
|---|
| 2026.09.17 | ₩88,641 | ₩88,648 | ₩86,541 | ₩87,183 | -1.64% | 213.6만 |
|---|
| 2026.09.16 | ₩89,872 | ₩90,354 | ₩88,447 | ₩88,682 | -1.32% | 170.9만 |
|---|
| 2026.09.15 | ₩89,698 | ₩90,868 | ₩89,551 | ₩90,634 | +1.04% | 150.8만 |
|---|
| 2026.09.14 | ₩90,033 | ₩90,675 | ₩89,136 | ₩90,608 | +0.64% | 186.8만 |
|---|
| 2026.09.11 | ₩89,966 | ₩90,173 | ₩88,200 | ₩88,320 | -1.83% | 194.2만 |
|---|
| 2026.09.10 | ₩90,180 | ₩90,554 | ₩88,989 | ₩89,016 | -1.29% | 157.3만 |
|---|
| 2026.09.09 | ₩92,159 | ₩92,788 | ₩91,297 | ₩91,531 | -0.68% | 196.5만 |
|---|
| 2026.09.08 | ₩93,149 | ₩93,149 | ₩92,099 | ₩92,454 | -0.75% | 165.7만 |
|---|
| 2026.09.04 | ₩94,821 | ₩95,155 | ₩94,273 | ₩94,299 | -0.55% | 134.1만 |
|---|
| 2026.09.03 | ₩97,403 | ₩97,938 | ₩95,229 | ₩96,413 | -1.02% | 95.1만 |
|---|
| 2026.09.02 | ₩95,931 | ₩98,339 | ₩95,931 | ₩96,627 | +0.73% | 132.8만 |
|---|
| 2026.09.01 | ₩97,055 | ₩97,095 | ₩95,476 | ₩95,971 | -1.12% | 140.5만 |
|---|
| 2026.08.31 | ₩96,159 | ₩96,908 | ₩95,490 | ₩96,386 | +0.24% | 110.7만 |
|---|
| 2026.08.28 | ₩95,891 | ₩96,399 | ₩95,476 | ₩96,319 | +0.45% | 117.7만 |
|---|
| 2026.08.27 | ₩96,921 | ₩97,403 | ₩96,520 | ₩96,613 | -0.32% | 71.7만 |
|---|
| 2026.08.26 | ₩97,443 | ₩97,790 | ₩97,088 | ₩97,202 | -0.25% | 77.2만 |
|---|
| 2026.08.25 | ₩98,111 | ₩98,218 | ₩97,235 | ₩98,138 | +0.03% | 81.6만 |
|---|
| 2026.08.24 | ₩98,098 | ₩98,861 | ₩97,924 | ₩98,580 | +0.49% | 116만 |
|---|
| 2026.08.21 | ₩97,376 | ₩98,767 | ₩97,162 | ₩98,486 | +1.14% | 99.4만 |
|---|
| 2026.08.20 | ₩99,596 | ₩99,890 | ₩97,469 | ₩97,550 | -2.05% | 150.4만 |
|---|
| 2026.08.19 | ₩98,540 | ₩100,084 | ₩98,218 | ₩99,329 | +0.80% | 165.3만 |
|---|
| 2026.08.18 | ₩98,446 | ₩99,516 | ₩98,312 | ₩98,379 | -0.07% | 156.2만 |
|---|
| 2026.08.17 | ₩97,831 | ₩98,255 | ₩96,881 | ₩96,961 | -0.89% | 128.3만 |
|---|
| 2026.08.14 | ₩99,422 | ₩100,211 | ₩99,001 | ₩99,315 | -0.11% | 115.8만 |
|---|
| 2026.08.13 | ₩98,807 | ₩98,887 | ₩97,556 | ₩98,339 | -0.47% | 172.8만 |
|---|
| 2026.08.12 | ₩96,761 | ₩98,820 | ₩96,419 | ₩98,419 | +1.71% | 294.5만 |
|---|
| 2026.08.11 | ₩100,974 | ₩101,924 | ₩99,917 | ₩100,787 | -0.19% | 396.8만 |
|---|
| 2026.08.10 | ₩95,182 | ₩98,620 | ₩95,169 | ₩98,486 | +3.47% | 358.8만 |
|---|
| 2026.08.07 | ₩94,085 | ₩96,058 | ₩93,938 | ₩96,052 | +2.09% | 218.2만 |
|---|
| 2026.08.06 | ₩94,112 | ₩94,607 | ₩92,520 | ₩93,015 | -1.17% | 185.9만 |
|---|
| 2026.08.05 | ₩94,727 | ₩94,915 | ₩93,684 | ₩94,393 | -0.35% | 121.7만 |
|---|
| 2026.08.04 | ₩94,741 | ₩95,209 | ₩93,657 | ₩94,955 | +0.23% | 165.6만 |
|---|
| 2026.08.03 | ₩93,898 | ₩94,821 | ₩93,002 | ₩93,911 | +0.01% | 189.8만 |
|---|
| 2026.07.31 | ₩92,922 | ₩92,935 | ₩91,303 | ₩92,213 | -0.76% | 231.6만 |
|---|
| 2026.07.30 | ₩93,590 | ₩94,039 | ₩92,514 | ₩93,109 | -0.51% | 255.8만 |
|---|
| 2026.07.29 | ₩92,293 | ₩93,644 | ₩92,106 | ₩93,162 | +0.94% | 317.4만 |
|---|
| 2026.07.28 | ₩91,397 | ₩93,403 | ₩91,370 | ₩92,440 | +1.14% | 317.9만 |
|---|
| 2026.07.27 | ₩91,317 | ₩91,450 | ₩89,926 | ₩89,992 | -1.45% | 287.6만 |
|---|
| 2026.07.24 | ₩90,474 | ₩91,437 | ₩90,180 | ₩90,835 | +0.40% | 125.7만 |
|---|
| 2026.07.23 | ₩88,815 | ₩90,053 | ₩88,508 | ₩89,899 | +1.22% | 134.9만 |
|---|
| 2026.07.22 | ₩91,597 | ₩91,678 | ₩89,738 | ₩90,086 | -1.65% | 170.9만 |
|---|
| 2026.07.21 | ₩90,942 | ₩92,146 | ₩90,059 | ₩90,086 | -0.94% | 218.8만 |
|---|
| 2026.07.20 | ₩93,390 | ₩94,045 | ₩92,962 | ₩93,684 | +0.32% | 244.7만 |
|---|
| 2026.07.17 | ₩94,406 | ₩95,624 | ₩93,363 | ₩93,978 | -0.45% | 265.4만 |
|---|
| 2026.07.16 | ₩92,668 | ₩94,513 | ₩92,668 | ₩94,460 | +1.93% | 133.5만 |
|---|
| 2026.07.15 | ₩89,992 | ₩92,026 | ₩89,845 | ₩91,624 | +1.81% | 262.9만 |
|---|
| 2026.07.14 | ₩90,661 | ₩90,929 | ₩89,417 | ₩89,431 | -1.36% | 340.2만 |
|---|
| 2026.07.13 | ₩90,929 | ₩92,467 | ₩90,755 | ₩92,293 | +1.50% | 214만 |
|---|
| 2026.07.10 | ₩90,487 | ₩91,022 | ₩90,019 | ₩90,701 | +0.24% | 169.1만 |
|---|
| 2026.07.09 | ₩88,789 | ₩89,859 | ₩88,722 | ₩89,805 | +1.14% | 140.6만 |
|---|
| 2026.07.08 | ₩89,176 | ₩89,665 | ₩88,849 | ₩89,029 | -0.16% | 280.6만 |
|---|
| 2026.07.07 | ₩92,026 | ₩92,293 | ₩88,267 | ₩89,444 | -2.81% | 347.6만 |
|---|
| 2026.07.06 | ₩91,811 | ₩92,079 | ₩90,675 | ₩91,397 | -0.45% | 202.9만 |
|---|
| 2026.07.02 | ₩90,434 | ₩93,290 | ₩90,327 | ₩93,176 | +3.03% | 190.5만 |
|---|
| 2026.07.01 | ₩89,417 | ₩89,658 | ₩88,374 | ₩89,377 | -0.04% | 280.1만 |
|---|
| 2026.06.30 | ₩90,434 | ₩91,256 | ₩89,504 | ₩89,752 | -0.75% | 197.3만 |
|---|
| 2026.06.29 | ₩91,410 | ₩91,410 | ₩90,073 | ₩90,434 | -1.07% | 185.8만 |
|---|
| 2026.06.26 | ₩90,795 | ₩91,571 | ₩90,206 | ₩90,688 | -0.12% | 148.5만 |
|---|
| 2026.06.25 | ₩91,009 | ₩92,654 | ₩90,835 | ₩91,129 | +0.13% | 143.8만 |
|---|
| 2026.06.24 | ₩89,966 | ₩91,464 | ₩89,926 | ₩90,862 | +1.00% | 155.8만 |
|---|
| 2026.06.23 | ₩88,254 | ₩89,170 | ₩87,364 | ₩88,441 | +0.21% | 229.2만 |
|---|
| 2026.06.22 | ₩87,317 | ₩87,676 | ₩86,809 | ₩87,183 | -0.15% | 159.2만 |
|---|
| 2026.06.18 | ₩85,431 | ₩86,833 | ₩85,391 | ₩86,515 | +1.27% | 199.9만 |
|---|
| 2026.06.17 | ₩88,080 | ₩88,829 | ₩85,351 | ₩85,792 | -2.60% | 302.6만 |
|---|
| 2026.06.16 | ₩88,922 | ₩89,056 | ₩87,933 | ₩88,066 | -0.96% | 179.2만 |
|---|
| 2026.06.15 | ₩90,701 | ₩90,982 | ₩88,200 | ₩88,668 | -2.24% | 183.8만 |
|---|
| 2026.06.12 | ₩89,190 | ₩89,658 | ₩88,414 | ₩89,417 | +0.25% | 124.2만 |
|---|
| 2026.06.11 | ₩89,150 | ₩89,457 | ₩87,745 | ₩88,962 | -0.21% | 146.3만 |
|---|
| 2026.06.10 | ₩89,658 | ₩90,059 | ₩88,414 | ₩88,427 | -1.37% | 123.1만 |
|---|
| 2026.06.09 | ₩89,591 | ₩90,955 | ₩89,564 | ₩90,822 | +1.37% | 147만 |
|---|
| 2026.06.08 | ₩89,016 | ₩89,457 | ₩88,414 | ₩88,427 | -0.66% | 134.1만 |
|---|
| 2026.06.05 | ₩89,524 | ₩90,126 | ₩88,782 | ₩89,364 | -0.18% | 135.6만 |
|---|
| 2026.06.04 | ₩87,839 | ₩89,083 | ₩87,785 | ₩89,056 | +1.39% | 231.7만 |
|---|
| 2026.06.03 | ₩85,913 | ₩86,635 | ₩85,685 | ₩85,899 | -0.02% | 257.2만 |
|---|
| 2026.06.02 | ₩86,635 | ₩86,769 | ₩85,618 | ₩85,980 | -0.76% | 227.1만 |
|---|
| 2026.06.01 | ₩87,665 | ₩88,635 | ₩86,889 | ₩87,879 | +0.24% | 192.6만 |
|---|
| 2026.05.29 | ₩88,628 | ₩89,698 | ₩88,534 | ₩88,668 | +0.05% | 287.8만 |
|---|
| 2026.05.28 | ₩87,464 | ₩88,789 | ₩87,424 | ₩87,826 | +0.41% | 239.7만 |
|---|
| 2026.05.27 | ₩90,875 | ₩90,996 | ₩88,361 | ₩88,748 | -2.34% | 251.8만 |
|---|
| 2026.05.26 | ₩90,608 | ₩91,310 | ₩89,939 | ₩90,554 | -0.06% | 228.9만 |
|---|
| 2026.05.22 | ₩90,808 | ₩91,597 | ₩90,420 | ₩90,661 | -0.16% | 200.3만 |
|---|
| 2026.05.21 | ₩89,872 | ₩91,223 | ₩89,243 | ₩90,862 | +1.10% | 235.8만 |
|---|
| 2026.05.20 | ₩88,896 | ₩90,755 | ₩88,187 | ₩89,992 | +1.23% | 301.5만 |
|---|
| 2026.05.19 | ₩89,136 | ₩89,966 | ₩88,575 | ₩88,655 | -0.54% | 352.3만 |
|---|
| 2026.05.18 | ₩86,849 | ₩88,414 | ₩86,301 | ₩88,240 | +1.60% | 267.4만 |
|---|
| 2026.05.15 | ₩86,314 | ₩86,909 | ₩85,063 | ₩85,124 | -1.38% | 213.2만 |
|---|
| 2026.05.14 | ₩85,324 | ₩85,980 | ₩84,468 | ₩85,605 | +0.33% | 151.5만 |
|---|
| 2026.05.13 | ₩84,214 | ₩85,170 | ₩83,947 | ₩84,856 | +0.76% | 149.7만 |
|---|
| 2026.05.12 | ₩83,652 | ₩86,147 | ₩83,585 | ₩85,311 | +1.98% | 284.2만 |
|---|
| 2026.05.11 | ₩83,880 | ₩84,475 | ₩82,709 | ₩82,957 | -1.10% | 316.8만 |
|---|
| 2026.05.08 | ₩86,167 | ₩86,702 | ₩83,465 | ₩83,679 | -2.89% | 453.8만 |
|---|
| 2026.05.07 | ₩87,117 | ₩87,598 | ₩85,391 | ₩85,445 | -1.92% | 438.3만 |
|---|
| 2026.05.06 | ₩88,361 | ₩90,501 | ₩86,608 | ₩87,491 | -0.98% | 690.9만 |
|---|
| 2026.05.05 | ₩99,048 | ₩100,024 | ₩98,111 | ₩99,583 | +0.54% | 197.8만 |
|---|
| 2026.05.04 | ₩99,048 | ₩100,078 | ₩97,857 | ₩98,285 | -0.77% | 181.4만 |
|---|
| 2026.05.01 | ₩100,626 | ₩100,887 | ₩99,048 | ₩99,101 | -1.52% | 141.9만 |
|---|
| 2026.04.30 | ₩98,045 | ₩100,412 | ₩97,884 | ₩100,145 | +2.14% | 201.3만 |
|---|
| 2026.04.29 | ₩99,382 | ₩99,596 | ₩96,868 | ₩97,389 | -2.01% | 257.6만 |
|---|
| 2026.04.28 | ₩101,134 | ₩101,442 | ₩100,158 | ₩100,854 | -0.28% | 129.6만 |
|---|
| 2026.04.27 | ₩102,057 | ₩102,659 | ₩101,415 | ₩101,669 | -0.38% | 113.3만 |
|---|
| 2026.04.24 | ₩100,987 | ₩101,569 | ₩100,666 | ₩101,389 | +0.40% | 75.2만 |
|---|
| 2026.04.23 | ₩101,362 | ₩102,191 | ₩100,653 | ₩101,469 | +0.11% | 124.4만 |
|---|
| 2026.04.22 | ₩103,876 | ₩104,358 | ₩101,883 | ₩102,231 | -1.58% | 127.1만 |
|---|
| 2026.04.21 | ₩107,033 | ₩107,381 | ₩103,475 | ₩104,090 | -2.75% | 207.7만 |
|---|
| 2026.04.20 | ₩107,548 | ₩107,796 | ₩106,926 | ₩107,408 | -0.13% | 75.2만 |
|---|
| 2026.04.17 | ₩109,093 | ₩110,170 | ₩108,344 | ₩108,772 | -0.29% | 131.7만 |
|---|
| 2026.04.16 | ₩108,611 | ₩108,745 | ₩106,371 | ₩106,404 | -2.03% | 98.6만 |
|---|
| 2026.04.15 | ₩107,929 | ₩109,254 | ₩107,555 | ₩107,983 | +0.05% | 152.2만 |
|---|
| 2026.04.14 | ₩107,234 | ₩108,110 | ₩106,739 | ₩106,926 | -0.29% | 183만 |
|---|
| 2026.04.13 | ₩103,769 | ₩106,819 | ₩103,669 | ₩106,659 | +2.78% | 119.2만 |
|---|
| 2026.04.10 | ₩105,816 | ₩105,816 | ₩103,716 | ₩104,345 | -1.39% | 145.6만 |
|---|
| 2026.04.09 | ₩103,248 | ₩104,371 | ₩102,211 | ₩103,529 | +0.27% | 130.4만 |
|---|
| 2026.04.08 | ₩104,585 | ₩104,719 | ₩103,168 | ₩103,408 | -1.13% | 175.1만 |
|---|
| 2026.04.07 | ₩100,305 | ₩100,492 | ₩98,874 | ₩99,877 | -0.43% | 142.6만 |
|---|
| 2026.04.06 | ₩99,155 | ₩100,412 | ₩99,155 | ₩99,824 | +0.67% | 66.5만 |
|---|
| 2026.04.02 | ₩99,489 | ₩101,736 | ₩99,289 | ₩99,730 | +0.24% | 128만 |
|---|
| 2026.04.01 | ₩101,482 | ₩101,643 | ₩100,158 | ₩101,001 | -0.47% | 172.6만 |
|---|
| 2026.03.31 | ₩99,155 | ₩101,027 | ₩98,272 | ₩100,787 | +1.65% | 159.4만 |
|---|
| 2026.03.30 | ₩99,155 | ₩99,636 | ₩98,071 | ₩98,540 | -0.62% | 127.7만 |
|---|
| 2026.03.27 | ₩99,890 | ₩100,051 | ₩97,924 | ₩98,098 | -1.79% | 154.4만 |
|---|
| 2026.03.26 | ₩100,238 | ₩102,124 | ₩99,422 | ₩99,610 | -0.63% | 148.7만 |
|---|
| 2026.03.25 | ₩100,185 | ₩101,001 | ₩98,968 | ₩100,666 | +0.48% | 99.5만 |
|---|
| 2026.03.24 | ₩98,713 | ₩99,890 | ₩97,804 | ₩99,302 | +0.60% | 107.5만 |
|---|
| 2026.03.23 | ₩99,710 | ₩100,947 | ₩98,807 | ₩99,168 | -0.54% | 135.9만 |
|---|
| 2026.03.20 | ₩100,145 | ₩100,385 | ₩97,864 | ₩98,513 | -1.63% | 175.6만 |
|---|
| 2026.03.19 | ₩100,211 | ₩101,409 | ₩99,717 | ₩100,332 | +0.12% | 157.3만 |
|---|
| 2026.03.18 | ₩102,793 | ₩103,007 | ₩101,308 | ₩101,308 | -1.44% | 172만 |
|---|
| 2026.03.17 | ₩103,395 | ₩104,679 | ₩103,067 | ₩104,037 | +0.62% | 186.6만 |
|---|
| 2026.03.16 | ₩103,502 | ₩105,334 | ₩103,395 | ₩104,050 | +0.53% | 150.9만 |
|---|
| 2026.03.13 | ₩104,452 | ₩104,458 | ₩102,633 | ₩103,422 | -0.99% | 177.7만 |
|---|
| 2026.03.12 | ₩107,006 | ₩107,341 | ₩104,719 | ₩105,000 | -1.88% | 183.4만 |
|---|
| 2026.03.11 | ₩107,836 | ₩108,063 | ₩106,645 | ₩108,036 | +0.19% | 103만 |
|---|
| 2026.03.10 | ₩110,337 | ₩110,377 | ₩107,809 | ₩107,876 | -2.23% | 99만 |
|---|
| 2026.03.09 | ₩107,073 | ₩109,571 | ₩105,615 | ₩109,481 | +2.25% | 148.6만 |
|---|
| 2026.03.06 | ₩106,940 | ₩109,280 | ₩106,418 | ₩108,785 | +1.73% | 159.9만 |
|---|
| 2026.03.05 | ₩110,658 | ₩111,247 | ₩109,126 | ₩110,377 | -0.25% | 115.9만 |
|---|
| 2026.03.04 | ₩112,236 | ₩112,725 | ₩111,059 | ₩112,718 | +0.43% | 97만 |
|---|
| 2026.03.03 | ₩109,628 | ₩111,447 | ₩108,431 | ₩111,126 | +1.37% | 173.2만 |
|---|
| 2026.03.02 | ₩112,758 | ₩113,855 | ₩111,875 | ₩113,266 | +0.45% | 242.2만 |
|---|
| 2026.02.27 | ₩115,734 | ₩116,637 | ₩115,045 | ₩116,610 | +0.76% | 118.9만 |
|---|
| 2026.02.26 | ₩117,105 | ₩117,226 | ₩114,925 | ₩115,995 | -0.95% | 287.4만 |
|---|
| 2026.02.25 | ₩114,015 | ₩117,025 | ₩113,895 | ₩115,393 | +1.21% | 355.2만 |
|---|
| 2026.02.24 | ₩112,838 | ₩112,905 | ₩110,912 | ₩112,531 | -0.27% | 235.7만 |
|---|
| 2026.02.23 | ₩110,511 | ₩111,046 | ₩109,976 | ₩110,819 | +0.28% | 179.5만 |
|---|
| 2026.02.20 | ₩111,073 | ₩112,898 | ₩109,769 | ₩110,524 | -0.49% | 258.6만 |
|---|
| 2026.02.19 | ₩110,471 | ₩111,367 | ₩109,922 | ₩111,313 | +0.76% | 110.6만 |
|---|
| 2026.02.18 | ₩108,197 | ₩110,324 | ₩108,197 | ₩110,069 | +1.73% | 163.6만 |
|---|
| 2026.02.17 | ₩106,257 | ₩108,585 | ₩106,137 | ₩107,969 | +1.61% | 230만 |
|---|
| 2026.02.13 | ₩106,284 | ₩106,940 | ₩105,709 | ₩105,936 | -0.33% | 141만 |
|---|
| 2026.02.12 | ₩107,541 | ₩108,036 | ₩104,527 | ₩105,067 | -2.30% | 139.1만 |
|---|
| 2026.02.11 | ₩105,375 | ₩106,297 | ₩104,264 | ₩106,190 | +0.77% | 246.5만 |
|---|
| 2026.02.10 | ₩105,174 | ₩108,411 | ₩104,826 | ₩107,648 | +2.35% | 352.9만 |
|---|
| 2026.02.09 | ₩105,762 | ₩105,803 | ₩104,385 | ₩104,920 | -0.80% | 137.7만 |
|---|
| 2026.02.06 | ₩103,582 | ₩105,515 | ₩103,582 | ₩105,441 | +1.79% | 208.9만 |
|---|
| 2026.02.05 | ₩104,692 | ₩105,876 | ₩104,405 | ₩104,826 | +0.13% | 294.8만 |
|---|
| 2026.02.04 | ₩105,214 | ₩106,565 | ₩104,906 | ₩105,749 | +0.51% | 305.7만 |
|---|
| 2026.02.03 | ₩104,345 | ₩105,334 | ₩102,927 | ₩103,435 | -0.87% | 223.5만 |
|---|
| 2026.02.02 | ₩106,538 | ₩107,207 | ₩105,869 | ₩106,177 | -0.34% | 144.8만 |
|---|
| 2026.01.30 | ₩109,120 | ₩109,588 | ₩107,862 | ₩108,317 | -0.74% | 122.5만 |
|---|
| 2026.01.29 | ₩108,598 | ₩108,826 | ₩107,207 | ₩108,545 | -0.05% | 139.3만 |
|---|
| 2026.01.28 | ₩107,154 | ₩107,849 | ₩106,752 | ₩107,568 | +0.39% | 107.7만 |
|---|
| 2026.01.27 | ₩107,862 | ₩108,418 | ₩107,608 | ₩108,170 | +0.29% | 102.1만 |
|---|
| 2026.01.26 | ₩108,023 | ₩108,906 | ₩107,929 | ₩108,063 | +0.04% | 63.7만 |
|---|
| 2026.01.23 | ₩107,582 | ₩107,689 | ₩106,445 | ₩107,394 | -0.17% | 93.9만 |
|---|
| 2026.01.22 | ₩108,250 | ₩109,869 | ₩108,224 | ₩108,371 | +0.11% | 101.5만 |
|---|
| 2026.01.21 | ₩108,183 | ₩109,641 | ₩108,023 | ₩109,173 | +0.91% | 283만 |
|---|
| 2026.01.20 | ₩105,140 | ₩106,846 | ₩104,686 | ₩105,749 | +0.58% | 187.2만 |
|---|
| 2026.01.16 | ₩107,274 | ₩107,274 | ₩105,615 | ₩105,669 | -1.50% | 148만 |
|---|
| 2026.01.15 | ₩106,445 | ₩106,612 | ₩105,375 | ₩106,565 | +0.11% | 112.6만 |
|---|
| 2026.01.14 | ₩106,518 | ₩107,368 | ₩105,622 | ₩107,154 | +0.60% | 125.2만 |
|---|
| 2026.01.13 | ₩108,692 | ₩109,093 | ₩104,177 | ₩105,655 | -2.79% | 194.1만 |
|---|
| 2026.01.12 | ₩108,625 | ₩109,213 | ₩107,675 | ₩108,157 | -0.43% | 100.2만 |
|---|
| 2026.01.09 | ₩107,475 | ₩107,862 | ₩105,475 | ₩107,180 | -0.27% | 140만 |
|---|
| 2026.01.08 | ₩106,766 | ₩108,491 | ₩106,578 | ₩107,836 | +1.00% | 112.9만 |
|---|
| 2026.01.07 | ₩109,869 | ₩110,350 | ₩107,903 | ₩108,371 | -1.36% | 129.2만 |
|---|
| 2026.01.06 | ₩109,120 | ₩110,123 | ₩108,892 | ₩109,427 | +0.28% | 174.8만 |
|---|
| 2026.01.05 | ₩105,027 | ₩108,464 | ₩104,987 | ₩107,876 | +2.71% | 153.5만 |
|---|
| 2026.01.02 | ₩105,535 | ₩105,869 | ₩102,646 | ₩103,796 | -1.65% | 142.2만 |
|---|
| 2025.12.31 | ₩106,231 | ₩106,284 | ₩105,040 | ₩105,415 | -0.77% | 80.6만 |
|---|
| 2025.12.30 | ₩107,047 | ₩107,247 | ₩105,950 | ₩106,083 | -0.90% | 123.1만 |
|---|
| 2025.12.29 | ₩108,063 | ₩108,183 | ₩107,154 | ₩107,475 | -0.54% | 99.5만 |
|---|
| 2025.12.26 | ₩107,675 | ₩107,675 | ₩107,006 | ₩107,515 | -0.15% | 56만 |
|---|
| 2025.12.24 | ₩107,180 | ₩107,622 | ₩106,846 | ₩107,234 | +0.05% | 31.9만 |
|---|
| 2025.12.23 | ₩107,822 | ₩107,968 | ₩106,859 | ₩107,167 | -0.61% | 108.4만 |
|---|
| 2025.12.22 | ₩106,873 | ₩108,010 | ₩106,685 | ₩107,742 | +0.81% | 108.3만 |
|---|
| 2025.12.19 | ₩106,565 | ₩107,341 | ₩106,244 | ₩106,966 | +0.38% | 100.2만 |
|---|
| 2025.12.18 | ₩106,752 | ₩107,381 | ₩106,177 | ₩106,338 | -0.39% | 120.5만 |
|---|
| 2025.12.17 | ₩105,736 | ₩106,886 | ₩105,415 | ₩106,017 | +0.27% | 103만 |
|---|
| 2025.12.16 | ₩105,709 | ₩105,789 | ₩104,712 | ₩105,696 | -0.01% | 108.3만 |
|---|
| 2025.12.15 | ₩105,963 | ₩106,712 | ₩105,629 | ₩105,923 | -0.04% | 93.3만 |
|---|
| 2025.12.12 | ₩105,361 | ₩106,070 | ₩104,666 | ₩105,401 | +0.04% | 109.4만 |
|---|
| 2025.12.11 | ₩106,659 | ₩106,772 | ₩105,214 | ₩105,348 | -1.23% | 242.8만 |
|---|
| 2025.12.10 | ₩105,950 | ₩107,528 | ₩105,548 | ₩107,287 | +1.26% | 156.5만 |
|---|
| 2025.12.09 | ₩106,645 | ₩107,207 | ₩105,060 | ₩105,227 | -1.33% | 151.2만 |
|---|
| 2025.12.08 | ₩107,461 | ₩107,595 | ₩105,401 | ₩105,495 | -1.83% | 174.3만 |
|---|
| 2025.12.05 | ₩108,397 | ₩109,267 | ₩107,862 | ₩107,983 | -0.38% | 179만 |
|---|
| 2025.12.04 | ₩106,619 | ₩106,913 | ₩105,348 | ₩105,655 | -0.90% | 86.6만 |
|---|
| 2025.12.03 | ₩106,404 | ₩107,448 | ₩106,137 | ₩107,047 | +0.60% | 139.8만 |
|---|
| 2025.12.02 | ₩105,602 | ₩106,010 | ₩105,321 | ₩105,936 | +0.32% | 188.2만 |
|---|
| 2025.12.01 | ₩106,057 | ₩106,525 | ₩104,545 | ₩104,599 | -1.37% | 191.1만 |
|---|
| 2025.11.28 | ₩105,923 | ₩106,471 | ₩105,682 | ₩106,083 | +0.15% | 47.4만 |
|---|
| 2025.11.26 | ₩106,605 | ₩107,060 | ₩105,883 | ₩105,896 | -0.66% | 86.1만 |
|---|
| 2025.11.25 | ₩103,328 | ₩106,752 | ₩103,248 | ₩106,552 | +3.12% | 305.1만 |
|---|
| 2025.11.24 | ₩102,071 | ₩102,686 | ₩101,750 | ₩101,990 | -0.08% | 158만 |
|---|
| 2025.11.21 | ₩100,867 | ₩103,301 | ₩100,840 | ₩102,472 | +1.59% | 332.2만 |
|---|
| 2025.11.20 | ₩101,215 | ₩101,817 | ₩99,864 | ₩100,385 | -0.82% | 188.3만 |
|---|
| 2025.11.19 | ₩101,094 | ₩101,375 | ₩100,024 | ₩100,880 | -0.21% | 201.9만 |
|---|
| 2025.11.18 | ₩101,308 | ₩101,629 | ₩100,038 | ₩101,362 | +0.05% | 197.1만 |
|---|
| 2025.11.17 | ₩103,074 | ₩103,542 | ₩102,164 | ₩102,472 | -0.58% | 173.8만 |
|---|
| 2025.11.14 | ₩104,144 | ₩104,759 | ₩103,542 | ₩103,863 | -0.27% | 264.3만 |
|---|
| 2025.11.13 | ₩106,003 | ₩107,702 | ₩105,080 | ₩105,147 | -0.81% | 311.4만 |
|---|
| 2025.11.12 | ₩108,839 | ₩109,534 | ₩106,124 | ₩106,257 | -2.37% | 540.7만 |
|---|
| 2025.11.11 | ₩102,151 | ₩104,585 | ₩102,004 | ₩103,475 | +1.30% | 307.6만 |
|---|
| 2025.11.10 | ₩99,021 | ₩99,743 | ₩98,620 | ₩99,503 | +0.49% | 368.2만 |
|---|
| 2025.11.07 | ₩96,988 | ₩98,988 | ₩96,426 | ₩98,941 | +2.01% | 339.1만 |
|---|
| 2025.11.06 | ₩98,754 | ₩99,449 | ₩97,683 | ₩99,342 | +0.60% | 233.2만 |
|---|
| 2025.11.05 | ₩98,687 | ₩99,917 | ₩98,392 | ₩99,436 | +0.76% | 188.1만 |
|---|
| 2025.11.04 | ₩99,730 | ₩100,693 | ₩98,580 | ₩99,235 | -0.50% | 237.5만 |
|---|
| 2025.11.03 | ₩97,737 | ₩98,834 | ₩96,868 | ₩98,820 | +1.11% | 184.8만 |
|---|
| 2025.10.31 | ₩99,543 | ₩99,864 | ₩98,807 | ₩98,834 | -0.71% | 142.7만 |
|---|
| 2025.10.30 | ₩98,727 | ₩99,703 | ₩98,392 | ₩99,329 | +0.61% | 117.7만 |
|---|
| 2025.10.29 | ₩100,492 | ₩100,492 | ₩98,192 | ₩98,446 | -2.04% | 135.5만 |
|---|
| 2025.10.28 | ₩101,121 | ₩101,402 | ₩99,824 | ₩100,078 | -1.03% | 123.8만 |
|---|
| 2025.10.27 | ₩101,335 | ₩101,970 | ₩101,228 | ₩101,790 | +0.45% | 205.3만 |
|---|
| 2025.10.24 | ₩103,007 | ₩103,007 | ₩101,763 | ₩101,763 | -1.21% | 136.2만 |
|---|
| 2025.10.23 | ₩102,017 | ₩102,860 | ₩101,817 | ₩102,004 | -0.01% | 121만 |
|---|
| 2025.10.22 | ₩101,549 | ₩102,746 | ₩101,549 | ₩102,191 | +0.63% | 168만 |
|---|
| 2025.10.21 | ₩100,479 | ₩101,649 | ₩100,466 | ₩101,335 | +0.85% | 141.7만 |
|---|
| 2025.10.20 | ₩100,599 | ₩101,776 | ₩100,332 | ₩100,934 | +0.33% | 288.9만 |
|---|
| 2025.10.17 | ₩100,426 | ₩100,867 | ₩100,051 | ₩100,466 | +0.04% | 244.5만 |
|---|
| 2025.10.16 | ₩100,011 | ₩101,656 | ₩99,737 | ₩100,854 | +0.84% | 191.5만 |
|---|
| 2025.10.15 | ₩99,141 | ₩100,385 | ₩98,941 | ₩98,968 | -0.18% | 397.3만 |
|---|
| 2025.10.14 | ₩97,269 | ₩99,302 | ₩97,175 | ₩99,088 | +1.87% | 331.8만 |
|---|
| 2025.10.13 | ₩96,995 | ₩97,811 | ₩96,934 | ₩97,108 | +0.12% | 248.5만 |
|---|
| 2025.10.10 | ₩99,810 | ₩99,944 | ₩95,704 | ₩96,373 | -3.44% | 461.1만 |
|---|