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 | ₩85,399 | ₩85,834 | ₩84,945 | ₩85,720 | +0.38% | 134.6만 |
| 2026.10.08 | ₩83,554 | ₩84,630 | ₩83,474 | ₩84,410 | +1.02% | 119.1만 |
| 2026.10.07 | ₩84,717 | ₩85,152 | ₩84,156 | ₩84,236 | -0.57% | 154.4만 |
| 2026.10.06 | ₩85,787 | ₩85,827 | ₩84,223 | ₩84,490 | -1.51% | 239.1만 |
| 2026.10.05 | ₩85,105 | ₩86,041 | ₩84,971 | ₩86,014 | +1.07% | 137.6만 |
| 2026.10.02 | ₩86,095 | ₩86,135 | ₩84,905 | ₩85,252 | -0.98% | 127.4만 |
| 2026.10.01 | ₩86,429 | ₩86,670 | ₩84,771 | ₩85,493 | -1.08% | 221.6만 |
| 2026.09.30 | ₩87,258 | ₩87,285 | ₩86,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,576 |
| -0.78% |
| 160.4만 |
| 2026.09.29 | ₩87,579 | ₩87,605 | ₩86,553 | ₩87,499 | -0.09% | 228.9만 |
|---|
| 2026.09.28 | ₩86,924 | ₩87,505 | ₩86,054 | ₩87,258 | +0.38% | 232만 |
|---|
| 2026.09.25 | ₩85,600 | ₩86,509 | ₩85,600 | ₩86,202 | +0.70% | 245.8만 |
|---|
| 2026.09.24 | ₩87,004 | ₩87,418 | ₩85,894 | ₩86,322 | -0.78% | 174만 |
|---|
| 2026.09.23 | ₩87,111 | ₩87,860 | ₩86,990 | ₩87,432 | +0.37% | 105.4만 |
|---|
| 2026.09.22 | ₩87,445 | ₩87,906 | ₩86,883 | ₩87,699 | +0.29% | 94.8만 |
|---|
| 2026.09.21 | ₩88,013 | ₩88,013 | ₩86,710 | ₩86,736 | -1.45% | 131.5만 |
|---|
| 2026.09.18 | ₩86,576 | ₩87,712 | ₩86,295 | ₩86,964 | +0.45% | 346.1만 |
|---|
| 2026.09.17 | ₩88,608 | ₩88,615 | ₩86,509 | ₩87,151 | -1.64% | 213.6만 |
|---|
| 2026.09.16 | ₩89,838 | ₩90,320 | ₩88,414 | ₩88,648 | -1.32% | 170.9만 |
|---|
| 2026.09.15 | ₩89,665 | ₩90,835 | ₩89,518 | ₩90,601 | +1.04% | 150.8만 |
|---|
| 2026.09.14 | ₩89,999 | ₩90,641 | ₩89,103 | ₩90,574 | +0.64% | 186.8만 |
|---|
| 2026.09.11 | ₩89,932 | ₩90,139 | ₩88,167 | ₩88,287 | -1.83% | 194.2만 |
|---|
| 2026.09.10 | ₩90,146 | ₩90,520 | ₩88,956 | ₩88,983 | -1.29% | 157.3만 |
|---|
| 2026.09.09 | ₩92,125 | ₩92,753 | ₩91,262 | ₩91,496 | -0.68% | 196.5만 |
|---|
| 2026.09.08 | ₩93,114 | ₩93,114 | ₩92,065 | ₩92,419 | -0.75% | 165.7만 |
|---|
| 2026.09.04 | ₩94,786 | ₩95,120 | ₩94,237 | ₩94,264 | -0.55% | 134.1만 |
|---|
| 2026.09.03 | ₩97,366 | ₩97,901 | ₩95,193 | ₩96,377 | -1.02% | 95.1만 |
|---|
| 2026.09.02 | ₩95,895 | ₩98,302 | ₩95,895 | ₩96,591 | +0.73% | 132.8만 |
|---|
| 2026.09.01 | ₩97,019 | ₩97,059 | ₩95,441 | ₩95,935 | -1.12% | 140.5만 |
|---|
| 2026.08.31 | ₩96,123 | ₩96,871 | ₩95,454 | ₩96,350 | +0.24% | 110.7만 |
|---|
| 2026.08.28 | ₩95,855 | ₩96,363 | ₩95,441 | ₩96,283 | +0.45% | 117.7만 |
|---|
| 2026.08.27 | ₩96,885 | ₩97,366 | ₩96,484 | ₩96,577 | -0.32% | 71.7만 |
|---|
| 2026.08.26 | ₩97,406 | ₩97,754 | ₩97,052 | ₩97,166 | -0.25% | 77.2만 |
|---|
| 2026.08.25 | ₩98,075 | ₩98,182 | ₩97,199 | ₩98,102 | +0.03% | 81.6만 |
|---|
| 2026.08.24 | ₩98,061 | ₩98,824 | ₩97,888 | ₩98,543 | +0.49% | 116만 |
|---|
| 2026.08.21 | ₩97,339 | ₩98,730 | ₩97,125 | ₩98,449 | +1.14% | 99.4만 |
|---|
| 2026.08.20 | ₩99,559 | ₩99,853 | ₩97,433 | ₩97,513 | -2.05% | 150.4만 |
|---|
| 2026.08.19 | ₩98,503 | ₩100,047 | ₩98,182 | ₩99,292 | +0.80% | 165.3만 |
|---|
| 2026.08.18 | ₩98,409 | ₩99,479 | ₩98,275 | ₩98,342 | -0.07% | 156.2만 |
|---|
| 2026.08.17 | ₩97,794 | ₩98,218 | ₩96,845 | ₩96,925 | -0.89% | 128.3만 |
|---|
| 2026.08.14 | ₩99,385 | ₩100,174 | ₩98,964 | ₩99,278 | -0.11% | 115.8만 |
|---|
| 2026.08.13 | ₩98,770 | ₩98,850 | ₩97,520 | ₩98,302 | -0.47% | 172.8만 |
|---|
| 2026.08.12 | ₩96,724 | ₩98,783 | ₩96,383 | ₩98,382 | +1.71% | 294.5만 |
|---|
| 2026.08.11 | ₩100,936 | ₩101,885 | ₩99,880 | ₩100,749 | -0.19% | 396.8만 |
|---|
| 2026.08.10 | ₩95,147 | ₩98,583 | ₩95,133 | ₩98,449 | +3.47% | 358.8만 |
|---|
| 2026.08.07 | ₩94,050 | ₩96,022 | ₩93,903 | ₩96,016 | +2.09% | 218.2만 |
|---|
| 2026.08.06 | ₩94,077 | ₩94,572 | ₩92,486 | ₩92,981 | -1.17% | 185.9만 |
|---|
| 2026.08.05 | ₩94,692 | ₩94,879 | ₩93,649 | ₩94,358 | -0.35% | 121.7만 |
|---|
| 2026.08.04 | ₩94,705 | ₩95,173 | ₩93,622 | ₩94,919 | +0.23% | 165.6만 |
|---|
| 2026.08.03 | ₩93,863 | ₩94,786 | ₩92,967 | ₩93,876 | +0.01% | 189.8만 |
|---|
| 2026.07.31 | ₩92,887 | ₩92,900 | ₩91,269 | ₩92,178 | -0.76% | 231.6만 |
|---|
| 2026.07.30 | ₩93,555 | ₩94,003 | ₩92,479 | ₩93,074 | -0.51% | 255.8만 |
|---|
| 2026.07.29 | ₩92,259 | ₩93,609 | ₩92,071 | ₩93,128 | +0.94% | 317.4만 |
|---|
| 2026.07.28 | ₩91,363 | ₩93,368 | ₩91,336 | ₩92,406 | +1.14% | 317.9만 |
|---|
| 2026.07.27 | ₩91,282 | ₩91,416 | ₩89,892 | ₩89,959 | -1.45% | 287.6만 |
|---|
| 2026.07.24 | ₩90,440 | ₩91,403 | ₩90,146 | ₩90,801 | +0.40% | 125.7만 |
|---|
| 2026.07.23 | ₩88,782 | ₩90,019 | ₩88,475 | ₩89,865 | +1.22% | 134.9만 |
|---|
| 2026.07.22 | ₩91,563 | ₩91,643 | ₩89,705 | ₩90,052 | -1.65% | 170.9만 |
|---|
| 2026.07.21 | ₩90,908 | ₩92,111 | ₩90,026 | ₩90,052 | -0.94% | 218.8만 |
|---|
| 2026.07.20 | ₩93,355 | ₩94,010 | ₩92,927 | ₩93,649 | +0.32% | 244.7만 |
|---|
| 2026.07.17 | ₩94,371 | ₩95,588 | ₩93,328 | ₩93,943 | -0.45% | 265.4만 |
|---|
| 2026.07.16 | ₩92,633 | ₩94,478 | ₩92,633 | ₩94,425 | +1.93% | 133.5만 |
|---|
| 2026.07.15 | ₩89,959 | ₩91,991 | ₩89,812 | ₩91,590 | +1.81% | 262.9만 |
|---|
| 2026.07.14 | ₩90,627 | ₩90,895 | ₩89,384 | ₩89,397 | -1.36% | 340.2만 |
|---|
| 2026.07.13 | ₩90,895 | ₩92,432 | ₩90,721 | ₩92,259 | +1.50% | 214만 |
|---|
| 2026.07.10 | ₩90,453 | ₩90,988 | ₩89,985 | ₩90,667 | +0.24% | 169.1만 |
|---|
| 2026.07.09 | ₩88,755 | ₩89,825 | ₩88,689 | ₩89,772 | +1.14% | 140.6만 |
|---|
| 2026.07.08 | ₩89,143 | ₩89,631 | ₩88,816 | ₩88,996 | -0.16% | 280.6만 |
|---|
| 2026.07.07 | ₩91,991 | ₩92,259 | ₩88,234 | ₩89,411 | -2.81% | 347.6만 |
|---|
| 2026.07.06 | ₩91,777 | ₩92,045 | ₩90,641 | ₩91,363 | -0.45% | 202.9만 |
|---|
| 2026.07.02 | ₩90,400 | ₩93,255 | ₩90,293 | ₩93,141 | +3.03% | 190.5만 |
|---|
| 2026.07.01 | ₩89,384 | ₩89,624 | ₩88,341 | ₩89,344 | -0.04% | 280.1만 |
|---|
| 2026.06.30 | ₩90,400 | ₩91,222 | ₩89,471 | ₩89,718 | -0.75% | 197.3만 |
|---|
| 2026.06.29 | ₩91,376 | ₩91,376 | ₩90,039 | ₩90,400 | -1.07% | 185.8만 |
|---|
| 2026.06.26 | ₩90,761 | ₩91,536 | ₩90,173 | ₩90,654 | -0.12% | 148.5만 |
|---|
| 2026.06.25 | ₩90,975 | ₩92,620 | ₩90,801 | ₩91,095 | +0.13% | 143.8만 |
|---|
| 2026.06.24 | ₩89,932 | ₩91,430 | ₩89,892 | ₩90,828 | +1.00% | 155.8만 |
|---|
| 2026.06.23 | ₩88,221 | ₩89,136 | ₩87,331 | ₩88,408 | +0.21% | 229.2만 |
|---|
| 2026.06.22 | ₩87,285 | ₩87,643 | ₩86,776 | ₩87,151 | -0.15% | 159.2만 |
|---|
| 2026.06.18 | ₩85,399 | ₩86,801 | ₩85,359 | ₩86,482 | +1.27% | 199.9만 |
|---|
| 2026.06.17 | ₩88,047 | ₩88,795 | ₩85,319 | ₩85,760 | -2.60% | 302.6만 |
|---|
| 2026.06.16 | ₩88,889 | ₩89,023 | ₩87,900 | ₩88,033 | -0.96% | 179.2만 |
|---|
| 2026.06.15 | ₩90,667 | ₩90,948 | ₩88,167 | ₩88,635 | -2.24% | 183.8만 |
|---|
| 2026.06.12 | ₩89,156 | ₩89,624 | ₩88,381 | ₩89,384 | +0.25% | 124.2만 |
|---|
| 2026.06.11 | ₩89,116 | ₩89,424 | ₩87,712 | ₩88,929 | -0.21% | 146.3만 |
|---|
| 2026.06.10 | ₩89,624 | ₩90,026 | ₩88,381 | ₩88,394 | -1.37% | 123.1만 |
|---|
| 2026.06.09 | ₩89,558 | ₩90,921 | ₩89,531 | ₩90,788 | +1.37% | 147만 |
|---|
| 2026.06.08 | ₩88,983 | ₩89,424 | ₩88,381 | ₩88,394 | -0.66% | 134.1만 |
|---|
| 2026.06.05 | ₩89,491 | ₩90,092 | ₩88,749 | ₩89,330 | -0.18% | 135.6만 |
|---|
| 2026.06.04 | ₩87,806 | ₩89,050 | ₩87,753 | ₩89,023 | +1.39% | 231.7만 |
|---|
| 2026.06.03 | ₩85,881 | ₩86,603 | ₩85,653 | ₩85,867 | -0.02% | 257.2만 |
|---|
| 2026.06.02 | ₩86,603 | ₩86,736 | ₩85,586 | ₩85,948 | -0.76% | 227.1만 |
|---|
| 2026.06.01 | ₩87,632 | ₩88,602 | ₩86,857 | ₩87,846 | +0.24% | 192.6만 |
|---|
| 2026.05.29 | ₩88,595 | ₩89,665 | ₩88,501 | ₩88,635 | +0.05% | 287.8만 |
|---|
| 2026.05.28 | ₩87,432 | ₩88,755 | ₩87,392 | ₩87,793 | +0.41% | 239.7만 |
|---|
| 2026.05.27 | ₩90,841 | ₩90,962 | ₩88,328 | ₩88,715 | -2.34% | 251.8만 |
|---|
| 2026.05.26 | ₩90,574 | ₩91,276 | ₩89,905 | ₩90,520 | -0.06% | 228.9만 |
|---|
| 2026.05.22 | ₩90,774 | ₩91,563 | ₩90,387 | ₩90,627 | -0.16% | 200.3만 |
|---|
| 2026.05.21 | ₩89,838 | ₩91,189 | ₩89,210 | ₩90,828 | +1.10% | 235.8만 |
|---|
| 2026.05.20 | ₩88,862 | ₩90,721 | ₩88,154 | ₩89,959 | +1.23% | 301.5만 |
|---|
| 2026.05.19 | ₩89,103 | ₩89,932 | ₩88,541 | ₩88,622 | -0.54% | 352.3만 |
|---|
| 2026.05.18 | ₩86,817 | ₩88,381 | ₩86,268 | ₩88,207 | +1.60% | 267.4만 |
|---|
| 2026.05.15 | ₩86,282 | ₩86,877 | ₩85,032 | ₩85,092 | -1.38% | 213.2만 |
|---|
| 2026.05.14 | ₩85,292 | ₩85,948 | ₩84,437 | ₩85,573 | +0.33% | 151.5만 |
|---|
| 2026.05.13 | ₩84,183 | ₩85,139 | ₩83,915 | ₩84,824 | +0.76% | 149.7만 |
|---|
| 2026.05.12 | ₩83,621 | ₩86,115 | ₩83,554 | ₩85,279 | +1.98% | 284.2만 |
|---|
| 2026.05.11 | ₩83,848 | ₩84,443 | ₩82,678 | ₩82,926 | -1.10% | 316.8만 |
|---|
| 2026.05.08 | ₩86,135 | ₩86,670 | ₩83,434 | ₩83,648 | -2.89% | 453.8만 |
|---|
| 2026.05.07 | ₩87,084 | ₩87,565 | ₩85,359 | ₩85,413 | -1.92% | 438.3만 |
|---|
| 2026.05.06 | ₩88,328 | ₩90,467 | ₩86,576 | ₩87,458 | -0.98% | 690.9만 |
|---|
| 2026.05.05 | ₩99,011 | ₩99,987 | ₩98,075 | ₩99,546 | +0.54% | 197.8만 |
|---|
| 2026.05.04 | ₩99,011 | ₩100,040 | ₩97,821 | ₩98,249 | -0.77% | 181.4만 |
|---|
| 2026.05.01 | ₩100,589 | ₩100,849 | ₩99,011 | ₩99,064 | -1.52% | 141.9만 |
|---|
| 2026.04.30 | ₩98,008 | ₩100,375 | ₩97,848 | ₩100,107 | +2.14% | 201.3만 |
|---|
| 2026.04.29 | ₩99,345 | ₩99,559 | ₩96,831 | ₩97,353 | -2.01% | 257.6만 |
|---|
| 2026.04.28 | ₩101,097 | ₩101,404 | ₩100,121 | ₩100,816 | -0.28% | 129.6만 |
|---|
| 2026.04.27 | ₩102,019 | ₩102,621 | ₩101,377 | ₩101,631 | -0.38% | 113.3만 |
|---|
| 2026.04.24 | ₩100,950 | ₩101,531 | ₩100,629 | ₩101,351 | +0.40% | 75.2만 |
|---|
| 2026.04.23 | ₩101,324 | ₩102,153 | ₩100,615 | ₩101,431 | +0.11% | 124.4만 |
|---|
| 2026.04.22 | ₩103,838 | ₩104,319 | ₩101,845 | ₩102,193 | -1.58% | 127.1만 |
|---|
| 2026.04.21 | ₩106,993 | ₩107,341 | ₩103,437 | ₩104,052 | -2.75% | 207.7만 |
|---|
| 2026.04.20 | ₩107,508 | ₩107,755 | ₩106,886 | ₩107,368 | -0.13% | 75.2만 |
|---|
| 2026.04.17 | ₩109,052 | ₩110,129 | ₩108,303 | ₩108,731 | -0.29% | 131.7만 |
|---|
| 2026.04.16 | ₩108,571 | ₩108,705 | ₩106,331 | ₩106,365 | -2.03% | 98.6만 |
|---|
| 2026.04.15 | ₩107,889 | ₩109,213 | ₩107,515 | ₩107,942 | +0.05% | 152.2만 |
|---|
| 2026.04.14 | ₩107,194 | ₩108,069 | ₩106,699 | ₩106,886 | -0.29% | 183만 |
|---|
| 2026.04.13 | ₩103,731 | ₩106,779 | ₩103,630 | ₩106,619 | +2.78% | 119.2만 |
|---|
| 2026.04.10 | ₩105,776 | ₩105,776 | ₩103,677 | ₩104,306 | -1.39% | 145.6만 |
|---|
| 2026.04.09 | ₩103,209 | ₩104,332 | ₩102,173 | ₩103,490 | +0.27% | 130.4만 |
|---|
| 2026.04.08 | ₩104,546 | ₩104,680 | ₩103,129 | ₩103,370 | -1.13% | 175.1만 |
|---|
| 2026.04.07 | ₩100,268 | ₩100,455 | ₩98,837 | ₩99,840 | -0.43% | 142.6만 |
|---|
| 2026.04.06 | ₩99,118 | ₩100,375 | ₩99,118 | ₩99,786 | +0.67% | 66.5만 |
|---|
| 2026.04.02 | ₩99,452 | ₩101,698 | ₩99,251 | ₩99,693 | +0.24% | 128만 |
|---|
| 2026.04.01 | ₩101,444 | ₩101,605 | ₩100,121 | ₩100,963 | -0.47% | 172.6만 |
|---|
| 2026.03.31 | ₩99,118 | ₩100,990 | ₩98,235 | ₩100,749 | +1.65% | 159.4만 |
|---|
| 2026.03.30 | ₩99,118 | ₩99,599 | ₩98,035 | ₩98,503 | -0.62% | 127.7만 |
|---|
| 2026.03.27 | ₩99,853 | ₩100,014 | ₩97,888 | ₩98,061 | -1.79% | 154.4만 |
|---|
| 2026.03.26 | ₩100,201 | ₩102,086 | ₩99,385 | ₩99,572 | -0.63% | 148.7만 |
|---|
| 2026.03.25 | ₩100,147 | ₩100,963 | ₩98,931 | ₩100,629 | +0.48% | 99.5만 |
|---|
| 2026.03.24 | ₩98,677 | ₩99,853 | ₩97,767 | ₩99,265 | +0.60% | 107.5만 |
|---|
| 2026.03.23 | ₩99,673 | ₩100,909 | ₩98,770 | ₩99,131 | -0.54% | 135.9만 |
|---|
| 2026.03.20 | ₩100,107 | ₩100,348 | ₩97,827 | ₩98,476 | -1.63% | 175.6만 |
|---|
| 2026.03.19 | ₩100,174 | ₩101,371 | ₩99,679 | ₩100,294 | +0.12% | 157.3만 |
|---|
| 2026.03.18 | ₩102,755 | ₩102,969 | ₩101,270 | ₩101,270 | -1.44% | 172만 |
|---|
| 2026.03.17 | ₩103,356 | ₩104,640 | ₩103,029 | ₩103,998 | +0.62% | 186.6만 |
|---|
| 2026.03.16 | ₩103,463 | ₩105,295 | ₩103,356 | ₩104,011 | +0.53% | 150.9만 |
|---|
| 2026.03.13 | ₩104,413 | ₩104,419 | ₩102,594 | ₩103,383 | -0.99% | 177.7만 |
|---|
| 2026.03.12 | ₩106,966 | ₩107,301 | ₩104,680 | ₩104,961 | -1.88% | 183.4만 |
|---|
| 2026.03.11 | ₩107,795 | ₩108,023 | ₩106,605 | ₩107,996 | +0.19% | 103만 |
|---|
| 2026.03.10 | ₩110,296 | ₩110,336 | ₩107,769 | ₩107,836 | -2.23% | 99만 |
|---|
| 2026.03.09 | ₩107,033 | ₩109,530 | ₩105,576 | ₩109,440 | +2.25% | 148.6만 |
|---|
| 2026.03.06 | ₩106,900 | ₩109,239 | ₩106,378 | ₩108,745 | +1.73% | 159.9만 |
|---|
| 2026.03.05 | ₩110,617 | ₩111,205 | ₩109,086 | ₩110,336 | -0.25% | 115.9만 |
|---|
| 2026.03.04 | ₩112,194 | ₩112,682 | ₩111,018 | ₩112,676 | +0.43% | 97만 |
|---|
| 2026.03.03 | ₩109,587 | ₩111,406 | ₩108,390 | ₩111,085 | +1.37% | 173.2만 |
|---|
| 2026.03.02 | ₩112,716 | ₩113,812 | ₩111,833 | ₩113,224 | +0.45% | 242.2만 |
|---|
| 2026.02.27 | ₩115,691 | ₩116,593 | ₩115,002 | ₩116,567 | +0.76% | 118.9만 |
|---|
| 2026.02.26 | ₩117,061 | ₩117,182 | ₩114,882 | ₩115,952 | -0.95% | 287.4만 |
|---|
| 2026.02.25 | ₩113,973 | ₩116,981 | ₩113,852 | ₩115,350 | +1.21% | 355.2만 |
|---|
| 2026.02.24 | ₩112,796 | ₩112,863 | ₩110,871 | ₩112,489 | -0.27% | 235.7만 |
|---|
| 2026.02.23 | ₩110,470 | ₩111,004 | ₩109,935 | ₩110,777 | +0.28% | 179.5만 |
|---|
| 2026.02.20 | ₩111,031 | ₩112,856 | ₩109,727 | ₩110,483 | -0.49% | 258.6만 |
|---|
| 2026.02.19 | ₩110,429 | ₩111,325 | ₩109,881 | ₩111,272 | +0.76% | 110.6만 |
|---|
| 2026.02.18 | ₩108,156 | ₩110,282 | ₩108,156 | ₩110,028 | +1.73% | 163.6만 |
|---|
| 2026.02.17 | ₩106,218 | ₩108,544 | ₩106,097 | ₩107,929 | +1.61% | 230만 |
|---|
| 2026.02.13 | ₩106,244 | ₩106,900 | ₩105,669 | ₩105,897 | -0.33% | 141만 |
|---|
| 2026.02.12 | ₩107,501 | ₩107,996 | ₩104,487 | ₩105,028 | -2.30% | 139.1만 |
|---|
| 2026.02.11 | ₩105,335 | ₩106,258 | ₩104,225 | ₩106,151 | +0.77% | 246.5만 |
|---|
| 2026.02.10 | ₩105,135 | ₩108,370 | ₩104,787 | ₩107,608 | +2.35% | 352.9만 |
|---|
| 2026.02.09 | ₩105,723 | ₩105,763 | ₩104,346 | ₩104,881 | -0.80% | 137.7만 |
|---|
| 2026.02.06 | ₩103,543 | ₩105,476 | ₩103,543 | ₩105,402 | +1.79% | 208.9만 |
|---|
| 2026.02.05 | ₩104,653 | ₩105,837 | ₩104,366 | ₩104,787 | +0.13% | 294.8만 |
|---|
| 2026.02.04 | ₩105,175 | ₩106,525 | ₩104,867 | ₩105,710 | +0.51% | 305.7만 |
|---|
| 2026.02.03 | ₩104,306 | ₩105,295 | ₩102,888 | ₩103,396 | -0.87% | 223.5만 |
|---|
| 2026.02.02 | ₩106,498 | ₩107,167 | ₩105,830 | ₩106,137 | -0.34% | 144.8만 |
|---|
| 2026.01.30 | ₩109,079 | ₩109,547 | ₩107,822 | ₩108,277 | -0.74% | 122.5만 |
|---|
| 2026.01.29 | ₩108,558 | ₩108,785 | ₩107,167 | ₩108,504 | -0.05% | 139.3만 |
|---|
| 2026.01.28 | ₩107,113 | ₩107,809 | ₩106,712 | ₩107,528 | +0.39% | 107.7만 |
|---|
| 2026.01.27 | ₩107,822 | ₩108,377 | ₩107,568 | ₩108,130 | +0.29% | 102.1만 |
|---|
| 2026.01.26 | ₩107,983 | ₩108,865 | ₩107,889 | ₩108,023 | +0.04% | 63.7만 |
|---|
| 2026.01.23 | ₩107,541 | ₩107,648 | ₩106,405 | ₩107,354 | -0.17% | 93.9만 |
|---|
| 2026.01.22 | ₩108,210 | ₩109,828 | ₩108,183 | ₩108,330 | +0.11% | 101.5만 |
|---|
| 2026.01.21 | ₩108,143 | ₩109,600 | ₩107,983 | ₩109,132 | +0.91% | 283만 |
|---|
| 2026.01.20 | ₩105,101 | ₩106,806 | ₩104,647 | ₩105,710 | +0.58% | 187.2만 |
|---|
| 2026.01.16 | ₩107,234 | ₩107,234 | ₩105,576 | ₩105,629 | -1.50% | 148만 |
|---|
| 2026.01.15 | ₩106,405 | ₩106,572 | ₩105,335 | ₩106,525 | +0.11% | 112.6만 |
|---|
| 2026.01.14 | ₩106,478 | ₩107,327 | ₩105,583 | ₩107,113 | +0.60% | 125.2만 |
|---|
| 2026.01.13 | ₩108,651 | ₩109,052 | ₩104,138 | ₩105,616 | -2.79% | 194.1만 |
|---|
| 2026.01.12 | ₩108,584 | ₩109,173 | ₩107,635 | ₩108,116 | -0.43% | 100.2만 |
|---|
| 2026.01.09 | ₩107,434 | ₩107,822 | ₩105,435 | ₩107,140 | -0.27% | 140만 |
|---|
| 2026.01.08 | ₩106,726 | ₩108,451 | ₩106,539 | ₩107,795 | +1.00% | 112.9만 |
|---|
| 2026.01.07 | ₩109,828 | ₩110,309 | ₩107,862 | ₩108,330 | -1.36% | 129.2만 |
|---|
| 2026.01.06 | ₩109,079 | ₩110,082 | ₩108,852 | ₩109,387 | +0.28% | 174.8만 |
|---|
| 2026.01.05 | ₩104,988 | ₩108,424 | ₩104,947 | ₩107,836 | +2.71% | 153.5만 |
|---|
| 2026.01.02 | ₩105,496 | ₩105,830 | ₩102,608 | ₩103,757 | -1.65% | 142.2만 |
|---|
| 2025.12.31 | ₩106,191 | ₩106,244 | ₩105,001 | ₩105,375 | -0.77% | 80.6만 |
|---|
| 2025.12.30 | ₩107,007 | ₩107,207 | ₩105,910 | ₩106,044 | -0.90% | 123.1만 |
|---|
| 2025.12.29 | ₩108,023 | ₩108,143 | ₩107,113 | ₩107,434 | -0.54% | 99.5만 |
|---|
| 2025.12.26 | ₩107,635 | ₩107,635 | ₩106,966 | ₩107,474 | -0.15% | 56만 |
|---|
| 2025.12.24 | ₩107,140 | ₩107,581 | ₩106,806 | ₩107,194 | +0.05% | 31.9만 |
|---|
| 2025.12.23 | ₩107,782 | ₩107,928 | ₩106,819 | ₩107,127 | -0.61% | 108.4만 |
|---|
| 2025.12.22 | ₩106,833 | ₩107,969 | ₩106,646 | ₩107,702 | +0.81% | 108.3만 |
|---|
| 2025.12.19 | ₩106,525 | ₩107,301 | ₩106,204 | ₩106,926 | +0.38% | 100.2만 |
|---|
| 2025.12.18 | ₩106,712 | ₩107,341 | ₩106,137 | ₩106,298 | -0.39% | 120.5만 |
|---|
| 2025.12.17 | ₩105,696 | ₩106,846 | ₩105,375 | ₩105,977 | +0.27% | 103만 |
|---|
| 2025.12.16 | ₩105,669 | ₩105,750 | ₩104,673 | ₩105,656 | -0.01% | 108.3만 |
|---|
| 2025.12.15 | ₩105,923 | ₩106,672 | ₩105,589 | ₩105,883 | -0.04% | 93.3만 |
|---|
| 2025.12.12 | ₩105,322 | ₩106,030 | ₩104,627 | ₩105,362 | +0.04% | 109.4만 |
|---|
| 2025.12.11 | ₩106,619 | ₩106,732 | ₩105,175 | ₩105,308 | -1.23% | 242.8만 |
|---|
| 2025.12.10 | ₩105,910 | ₩107,488 | ₩105,509 | ₩107,247 | +1.26% | 156.5만 |
|---|
| 2025.12.09 | ₩106,605 | ₩107,167 | ₩105,021 | ₩105,188 | -1.33% | 151.2만 |
|---|
| 2025.12.08 | ₩107,421 | ₩107,555 | ₩105,362 | ₩105,456 | -1.83% | 174.3만 |
|---|
| 2025.12.05 | ₩108,357 | ₩109,226 | ₩107,822 | ₩107,942 | -0.38% | 179만 |
|---|
| 2025.12.04 | ₩106,579 | ₩106,873 | ₩105,308 | ₩105,616 | -0.90% | 86.6만 |
|---|
| 2025.12.03 | ₩106,365 | ₩107,408 | ₩106,097 | ₩107,007 | +0.60% | 139.8만 |
|---|
| 2025.12.02 | ₩105,562 | ₩105,970 | ₩105,282 | ₩105,897 | +0.32% | 188.2만 |
|---|
| 2025.12.01 | ₩106,017 | ₩106,485 | ₩104,506 | ₩104,560 | -1.37% | 191.1만 |
|---|
| 2025.11.28 | ₩105,883 | ₩106,432 | ₩105,643 | ₩106,044 | +0.15% | 47.4만 |
|---|
| 2025.11.26 | ₩106,565 | ₩107,020 | ₩105,843 | ₩105,857 | -0.66% | 86.1만 |
|---|
| 2025.11.25 | ₩103,289 | ₩106,712 | ₩103,209 | ₩106,512 | +3.12% | 305.1만 |
|---|
| 2025.11.24 | ₩102,033 | ₩102,648 | ₩101,712 | ₩101,952 | -0.08% | 158만 |
|---|
| 2025.11.21 | ₩100,829 | ₩103,263 | ₩100,802 | ₩102,434 | +1.59% | 332.2만 |
|---|
| 2025.11.20 | ₩101,177 | ₩101,779 | ₩99,826 | ₩100,348 | -0.82% | 188.3만 |
|---|
| 2025.11.19 | ₩101,057 | ₩101,337 | ₩99,987 | ₩100,843 | -0.21% | 201.9만 |
|---|
| 2025.11.18 | ₩101,270 | ₩101,591 | ₩100,000 | ₩101,324 | +0.05% | 197.1만 |
|---|
| 2025.11.17 | ₩103,035 | ₩103,503 | ₩102,126 | ₩102,434 | -0.58% | 173.8만 |
|---|
| 2025.11.14 | ₩104,105 | ₩104,720 | ₩103,503 | ₩103,824 | -0.27% | 264.3만 |
|---|
| 2025.11.13 | ₩105,964 | ₩107,662 | ₩105,041 | ₩105,108 | -0.81% | 311.4만 |
|---|
| 2025.11.12 | ₩108,798 | ₩109,493 | ₩106,084 | ₩106,218 | -2.37% | 540.7만 |
|---|
| 2025.11.11 | ₩102,113 | ₩104,546 | ₩101,966 | ₩103,437 | +1.30% | 307.6만 |
|---|
| 2025.11.10 | ₩98,984 | ₩99,706 | ₩98,583 | ₩99,465 | +0.49% | 368.2만 |
|---|
| 2025.11.07 | ₩96,952 | ₩98,951 | ₩96,390 | ₩98,904 | +2.01% | 339.1만 |
|---|
| 2025.11.06 | ₩98,717 | ₩99,412 | ₩97,647 | ₩99,305 | +0.60% | 233.2만 |
|---|
| 2025.11.05 | ₩98,650 | ₩99,880 | ₩98,356 | ₩99,399 | +0.76% | 188.1만 |
|---|
| 2025.11.04 | ₩99,693 | ₩100,655 | ₩98,543 | ₩99,198 | -0.50% | 237.5만 |
|---|
| 2025.11.03 | ₩97,700 | ₩98,797 | ₩96,831 | ₩98,783 | +1.11% | 184.8만 |
|---|
| 2025.10.31 | ₩99,505 | ₩99,826 | ₩98,770 | ₩98,797 | -0.71% | 142.7만 |
|---|
| 2025.10.30 | ₩98,690 | ₩99,666 | ₩98,356 | ₩99,292 | +0.61% | 117.7만 |
|---|
| 2025.10.29 | ₩100,455 | ₩100,455 | ₩98,155 | ₩98,409 | -2.04% | 135.5만 |
|---|
| 2025.10.28 | ₩101,083 | ₩101,364 | ₩99,786 | ₩100,040 | -1.03% | 123.8만 |
|---|
| 2025.10.27 | ₩101,297 | ₩101,932 | ₩101,190 | ₩101,752 | +0.45% | 205.3만 |
|---|
| 2025.10.24 | ₩102,969 | ₩102,969 | ₩101,725 | ₩101,725 | -1.21% | 136.2만 |
|---|
| 2025.10.23 | ₩101,979 | ₩102,821 | ₩101,779 | ₩101,966 | -0.01% | 121만 |
|---|
| 2025.10.22 | ₩101,511 | ₩102,708 | ₩101,511 | ₩102,153 | +0.63% | 168만 |
|---|
| 2025.10.21 | ₩100,441 | ₩101,611 | ₩100,428 | ₩101,297 | +0.85% | 141.7만 |
|---|
| 2025.10.20 | ₩100,562 | ₩101,738 | ₩100,294 | ₩100,896 | +0.33% | 288.9만 |
|---|
| 2025.10.17 | ₩100,388 | ₩100,829 | ₩100,014 | ₩100,428 | +0.04% | 244.5만 |
|---|
| 2025.10.16 | ₩99,973 | ₩101,618 | ₩99,699 | ₩100,816 | +0.84% | 191.5만 |
|---|
| 2025.10.15 | ₩99,104 | ₩100,348 | ₩98,904 | ₩98,931 | -0.18% | 397.3만 |
|---|
| 2025.10.14 | ₩97,232 | ₩99,265 | ₩97,139 | ₩99,051 | +1.87% | 331.8만 |
|---|
| 2025.10.13 | ₩96,958 | ₩97,774 | ₩96,898 | ₩97,072 | +0.12% | 248.5만 |
|---|
| 2025.10.10 | ₩99,773 | ₩99,907 | ₩95,668 | ₩96,337 | -3.44% | 461.1만 |
|---|