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 | ₩85,392 | ₩85,826 | ₩84,937 | ₩85,713 | +0.38% | 134.6만 |
| 2026.10.08 | ₩83,547 | ₩84,623 | ₩83,466 | ₩84,402 | +1.02% | 119.1만 |
| 2026.10.07 | ₩84,710 | ₩85,144 | ₩84,148 | ₩84,228 | -0.57% | 154.4만 |
| 2026.10.06 | ₩85,779 | ₩85,819 | ₩84,215 | ₩84,483 | -1.51% | 239.1만 |
| 2026.10.05 | ₩85,098 | ₩86,033 | ₩84,964 | ₩86,007 | +1.07% | 137.6만 |
| 2026.10.02 | ₩86,087 | ₩86,127 | ₩84,897 | ₩85,245 | -0.98% | 127.4만 |
| 2026.10.01 | ₩86,421 | ₩86,662 | ₩84,763 | ₩85,485 | -1.08% | 221.6만 |
| 2026.09.30 | ₩87,250 | ₩87,277 | ₩86,247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,568 |
| -0.78% |
| 160.4만 |
| 2026.09.29 | ₩87,571 | ₩87,598 | ₩86,545 | ₩87,491 | -0.09% | 228.9만 |
|---|
| 2026.09.28 | ₩86,916 | ₩87,497 | ₩86,047 | ₩87,250 | +0.38% | 232만 |
|---|
| 2026.09.25 | ₩85,592 | ₩86,501 | ₩85,592 | ₩86,194 | +0.70% | 245.8만 |
|---|
| 2026.09.24 | ₩86,996 | ₩87,410 | ₩85,886 | ₩86,314 | -0.78% | 174만 |
|---|
| 2026.09.23 | ₩87,103 | ₩87,852 | ₩86,983 | ₩87,424 | +0.37% | 105.4만 |
|---|
| 2026.09.22 | ₩87,437 | ₩87,898 | ₩86,876 | ₩87,691 | +0.29% | 94.8만 |
|---|
| 2026.09.21 | ₩88,005 | ₩88,005 | ₩86,702 | ₩86,729 | -1.45% | 131.5만 |
|---|
| 2026.09.18 | ₩86,568 | ₩87,705 | ₩86,287 | ₩86,956 | +0.45% | 346.1만 |
|---|
| 2026.09.17 | ₩88,600 | ₩88,607 | ₩86,501 | ₩87,143 | -1.64% | 213.6만 |
|---|
| 2026.09.16 | ₩89,830 | ₩90,312 | ₩88,406 | ₩88,640 | -1.32% | 170.9만 |
|---|
| 2026.09.15 | ₩89,657 | ₩90,826 | ₩89,509 | ₩90,592 | +1.04% | 150.8만 |
|---|
| 2026.09.14 | ₩89,991 | ₩90,633 | ₩89,095 | ₩90,566 | +0.64% | 186.8만 |
|---|
| 2026.09.11 | ₩89,924 | ₩90,131 | ₩88,159 | ₩88,279 | -1.83% | 194.2만 |
|---|
| 2026.09.10 | ₩90,138 | ₩90,512 | ₩88,948 | ₩88,975 | -1.29% | 157.3만 |
|---|
| 2026.09.09 | ₩92,117 | ₩92,745 | ₩91,254 | ₩91,488 | -0.68% | 196.5만 |
|---|
| 2026.09.08 | ₩93,106 | ₩93,106 | ₩92,056 | ₩92,411 | -0.75% | 165.7만 |
|---|
| 2026.09.04 | ₩94,777 | ₩95,111 | ₩94,229 | ₩94,256 | -0.55% | 134.1만 |
|---|
| 2026.09.03 | ₩97,357 | ₩97,892 | ₩95,185 | ₩96,368 | -1.02% | 95.1만 |
|---|
| 2026.09.02 | ₩95,887 | ₩98,293 | ₩95,887 | ₩96,582 | +0.73% | 132.8만 |
|---|
| 2026.09.01 | ₩97,010 | ₩97,050 | ₩95,432 | ₩95,927 | -1.12% | 140.5만 |
|---|
| 2026.08.31 | ₩96,114 | ₩96,863 | ₩95,446 | ₩96,341 | +0.24% | 110.7만 |
|---|
| 2026.08.28 | ₩95,847 | ₩96,355 | ₩95,432 | ₩96,274 | +0.45% | 117.7만 |
|---|
| 2026.08.27 | ₩96,876 | ₩97,357 | ₩96,475 | ₩96,569 | -0.32% | 71.7만 |
|---|
| 2026.08.26 | ₩97,398 | ₩97,745 | ₩97,043 | ₩97,157 | -0.25% | 77.2만 |
|---|
| 2026.08.25 | ₩98,066 | ₩98,173 | ₩97,190 | ₩98,093 | +0.03% | 81.6만 |
|---|
| 2026.08.24 | ₩98,053 | ₩98,815 | ₩97,879 | ₩98,534 | +0.49% | 116만 |
|---|
| 2026.08.21 | ₩97,331 | ₩98,721 | ₩97,117 | ₩98,440 | +1.14% | 99.4만 |
|---|
| 2026.08.20 | ₩99,550 | ₩99,844 | ₩97,424 | ₩97,504 | -2.05% | 150.4만 |
|---|
| 2026.08.19 | ₩98,494 | ₩100,038 | ₩98,173 | ₩99,283 | +0.80% | 165.3만 |
|---|
| 2026.08.18 | ₩98,400 | ₩99,470 | ₩98,267 | ₩98,333 | -0.07% | 156.2만 |
|---|
| 2026.08.17 | ₩97,785 | ₩98,209 | ₩96,836 | ₩96,916 | -0.89% | 128.3만 |
|---|
| 2026.08.14 | ₩99,376 | ₩100,165 | ₩98,955 | ₩99,269 | -0.11% | 115.8만 |
|---|
| 2026.08.13 | ₩98,761 | ₩98,841 | ₩97,511 | ₩98,293 | -0.47% | 172.8만 |
|---|
| 2026.08.12 | ₩96,716 | ₩98,775 | ₩96,375 | ₩98,374 | +1.71% | 294.5만 |
|---|
| 2026.08.11 | ₩100,927 | ₩101,876 | ₩99,871 | ₩100,740 | -0.19% | 396.8만 |
|---|
| 2026.08.10 | ₩95,138 | ₩98,574 | ₩95,125 | ₩98,440 | +3.47% | 358.8만 |
|---|
| 2026.08.07 | ₩94,042 | ₩96,014 | ₩93,895 | ₩96,007 | +2.09% | 218.2만 |
|---|
| 2026.08.06 | ₩94,069 | ₩94,563 | ₩92,478 | ₩92,972 | -1.17% | 185.9만 |
|---|
| 2026.08.05 | ₩94,684 | ₩94,871 | ₩93,641 | ₩94,349 | -0.35% | 121.7만 |
|---|
| 2026.08.04 | ₩94,697 | ₩95,165 | ₩93,614 | ₩94,911 | +0.23% | 165.6만 |
|---|
| 2026.08.03 | ₩93,855 | ₩94,777 | ₩92,959 | ₩93,868 | +0.01% | 189.8만 |
|---|
| 2026.07.31 | ₩92,879 | ₩92,892 | ₩91,261 | ₩92,170 | -0.76% | 231.6만 |
|---|
| 2026.07.30 | ₩93,547 | ₩93,995 | ₩92,471 | ₩93,066 | -0.51% | 255.8만 |
|---|
| 2026.07.29 | ₩92,250 | ₩93,601 | ₩92,063 | ₩93,119 | +0.94% | 317.4만 |
|---|
| 2026.07.28 | ₩91,354 | ₩93,360 | ₩91,328 | ₩92,397 | +1.14% | 317.9만 |
|---|
| 2026.07.27 | ₩91,274 | ₩91,408 | ₩89,884 | ₩89,951 | -1.45% | 287.6만 |
|---|
| 2026.07.24 | ₩90,432 | ₩91,395 | ₩90,138 | ₩90,793 | +0.40% | 125.7만 |
|---|
| 2026.07.23 | ₩88,774 | ₩90,011 | ₩88,467 | ₩89,857 | +1.22% | 134.9만 |
|---|
| 2026.07.22 | ₩91,555 | ₩91,635 | ₩89,697 | ₩90,044 | -1.65% | 170.9만 |
|---|
| 2026.07.21 | ₩90,900 | ₩92,103 | ₩90,018 | ₩90,044 | -0.94% | 218.8만 |
|---|
| 2026.07.20 | ₩93,347 | ₩94,002 | ₩92,919 | ₩93,641 | +0.32% | 244.7만 |
|---|
| 2026.07.17 | ₩94,363 | ₩95,579 | ₩93,320 | ₩93,935 | -0.45% | 265.4만 |
|---|
| 2026.07.16 | ₩92,625 | ₩94,470 | ₩92,625 | ₩94,416 | +1.93% | 133.5만 |
|---|
| 2026.07.15 | ₩89,951 | ₩91,983 | ₩89,804 | ₩91,582 | +1.81% | 262.9만 |
|---|
| 2026.07.14 | ₩90,619 | ₩90,887 | ₩89,376 | ₩89,389 | -1.36% | 340.2만 |
|---|
| 2026.07.13 | ₩90,887 | ₩92,424 | ₩90,713 | ₩92,250 | +1.50% | 214만 |
|---|
| 2026.07.10 | ₩90,445 | ₩90,980 | ₩89,977 | ₩90,659 | +0.24% | 169.1만 |
|---|
| 2026.07.09 | ₩88,747 | ₩89,817 | ₩88,681 | ₩89,763 | +1.14% | 140.6만 |
|---|
| 2026.07.08 | ₩89,135 | ₩89,623 | ₩88,808 | ₩88,988 | -0.16% | 280.6만 |
|---|
| 2026.07.07 | ₩91,983 | ₩92,250 | ₩88,226 | ₩89,403 | -2.81% | 347.6만 |
|---|
| 2026.07.06 | ₩91,769 | ₩92,036 | ₩90,633 | ₩91,354 | -0.45% | 202.9만 |
|---|
| 2026.07.02 | ₩90,392 | ₩93,246 | ₩90,285 | ₩93,133 | +3.03% | 190.5만 |
|---|
| 2026.07.01 | ₩89,376 | ₩89,616 | ₩88,333 | ₩89,336 | -0.04% | 280.1만 |
|---|
| 2026.06.30 | ₩90,392 | ₩91,214 | ₩89,463 | ₩89,710 | -0.75% | 197.3만 |
|---|
| 2026.06.29 | ₩91,368 | ₩91,368 | ₩90,031 | ₩90,392 | -1.07% | 185.8만 |
|---|
| 2026.06.26 | ₩90,753 | ₩91,528 | ₩90,165 | ₩90,646 | -0.12% | 148.5만 |
|---|
| 2026.06.25 | ₩90,967 | ₩92,611 | ₩90,793 | ₩91,087 | +0.13% | 143.8만 |
|---|
| 2026.06.24 | ₩89,924 | ₩91,421 | ₩89,884 | ₩90,820 | +1.00% | 155.8만 |
|---|
| 2026.06.23 | ₩88,213 | ₩89,128 | ₩87,324 | ₩88,400 | +0.21% | 229.2만 |
|---|
| 2026.06.22 | ₩87,277 | ₩87,635 | ₩86,769 | ₩87,143 | -0.15% | 159.2만 |
|---|
| 2026.06.18 | ₩85,392 | ₩86,793 | ₩85,352 | ₩86,475 | +1.27% | 199.9만 |
|---|
| 2026.06.17 | ₩88,039 | ₩88,788 | ₩85,311 | ₩85,753 | -2.60% | 302.6만 |
|---|
| 2026.06.16 | ₩88,881 | ₩89,015 | ₩87,892 | ₩88,025 | -0.96% | 179.2만 |
|---|
| 2026.06.15 | ₩90,659 | ₩90,940 | ₩88,159 | ₩88,627 | -2.24% | 183.8만 |
|---|
| 2026.06.12 | ₩89,148 | ₩89,616 | ₩88,373 | ₩89,376 | +0.25% | 124.2만 |
|---|
| 2026.06.11 | ₩89,108 | ₩89,416 | ₩87,705 | ₩88,921 | -0.21% | 146.3만 |
|---|
| 2026.06.10 | ₩89,616 | ₩90,018 | ₩88,373 | ₩88,386 | -1.37% | 123.1만 |
|---|
| 2026.06.09 | ₩89,550 | ₩90,913 | ₩89,523 | ₩90,780 | +1.37% | 147만 |
|---|
| 2026.06.08 | ₩88,975 | ₩89,416 | ₩88,373 | ₩88,386 | -0.66% | 134.1만 |
|---|
| 2026.06.05 | ₩89,483 | ₩90,084 | ₩88,741 | ₩89,322 | -0.18% | 135.6만 |
|---|
| 2026.06.04 | ₩87,798 | ₩89,042 | ₩87,745 | ₩89,015 | +1.39% | 231.7만 |
|---|
| 2026.06.03 | ₩85,873 | ₩86,595 | ₩85,646 | ₩85,860 | -0.02% | 257.2만 |
|---|
| 2026.06.02 | ₩86,595 | ₩86,729 | ₩85,579 | ₩85,940 | -0.76% | 227.1만 |
|---|
| 2026.06.01 | ₩87,624 | ₩88,594 | ₩86,849 | ₩87,838 | +0.24% | 192.6만 |
|---|
| 2026.05.29 | ₩88,587 | ₩89,657 | ₩88,493 | ₩88,627 | +0.05% | 287.8만 |
|---|
| 2026.05.28 | ₩87,424 | ₩88,747 | ₩87,384 | ₩87,785 | +0.41% | 239.7만 |
|---|
| 2026.05.27 | ₩90,833 | ₩90,953 | ₩88,320 | ₩88,707 | -2.34% | 251.8만 |
|---|
| 2026.05.26 | ₩90,566 | ₩91,268 | ₩89,897 | ₩90,512 | -0.06% | 228.9만 |
|---|
| 2026.05.22 | ₩90,766 | ₩91,555 | ₩90,378 | ₩90,619 | -0.16% | 200.3만 |
|---|
| 2026.05.21 | ₩89,830 | ₩91,181 | ₩89,202 | ₩90,820 | +1.10% | 235.8만 |
|---|
| 2026.05.20 | ₩88,854 | ₩90,713 | ₩88,146 | ₩89,951 | +1.23% | 301.5만 |
|---|
| 2026.05.19 | ₩89,095 | ₩89,924 | ₩88,533 | ₩88,614 | -0.54% | 352.3만 |
|---|
| 2026.05.18 | ₩86,809 | ₩88,373 | ₩86,261 | ₩88,199 | +1.60% | 267.4만 |
|---|
| 2026.05.15 | ₩86,274 | ₩86,869 | ₩85,024 | ₩85,084 | -1.38% | 213.2만 |
|---|
| 2026.05.14 | ₩85,285 | ₩85,940 | ₩84,429 | ₩85,565 | +0.33% | 151.5만 |
|---|
| 2026.05.13 | ₩84,175 | ₩85,131 | ₩83,908 | ₩84,817 | +0.76% | 149.7만 |
|---|
| 2026.05.12 | ₩83,613 | ₩86,107 | ₩83,547 | ₩85,271 | +1.98% | 284.2만 |
|---|
| 2026.05.11 | ₩83,841 | ₩84,436 | ₩82,671 | ₩82,918 | -1.10% | 316.8만 |
|---|
| 2026.05.08 | ₩86,127 | ₩86,662 | ₩83,426 | ₩83,640 | -2.89% | 453.8만 |
|---|
| 2026.05.07 | ₩87,076 | ₩87,558 | ₩85,352 | ₩85,405 | -1.92% | 438.3만 |
|---|
| 2026.05.06 | ₩88,320 | ₩90,459 | ₩86,568 | ₩87,451 | -0.98% | 690.9만 |
|---|
| 2026.05.05 | ₩99,002 | ₩99,978 | ₩98,066 | ₩99,537 | +0.54% | 197.8만 |
|---|
| 2026.05.04 | ₩99,002 | ₩100,031 | ₩97,812 | ₩98,240 | -0.77% | 181.4만 |
|---|
| 2026.05.01 | ₩100,580 | ₩100,840 | ₩99,002 | ₩99,055 | -1.52% | 141.9만 |
|---|
| 2026.04.30 | ₩97,999 | ₩100,366 | ₩97,839 | ₩100,098 | +2.14% | 201.3만 |
|---|
| 2026.04.29 | ₩99,336 | ₩99,550 | ₩96,823 | ₩97,344 | -2.01% | 257.6만 |
|---|
| 2026.04.28 | ₩101,088 | ₩101,395 | ₩100,112 | ₩100,807 | -0.28% | 129.6만 |
|---|
| 2026.04.27 | ₩102,010 | ₩102,612 | ₩101,368 | ₩101,622 | -0.38% | 113.3만 |
|---|
| 2026.04.24 | ₩100,940 | ₩101,522 | ₩100,620 | ₩101,342 | +0.40% | 75.2만 |
|---|
| 2026.04.23 | ₩101,315 | ₩102,144 | ₩100,606 | ₩101,422 | +0.11% | 124.4만 |
|---|
| 2026.04.22 | ₩103,828 | ₩104,310 | ₩101,836 | ₩102,184 | -1.58% | 127.1만 |
|---|
| 2026.04.21 | ₩106,984 | ₩107,331 | ₩103,427 | ₩104,042 | -2.75% | 207.7만 |
|---|
| 2026.04.20 | ₩107,498 | ₩107,746 | ₩106,877 | ₩107,358 | -0.13% | 75.2만 |
|---|
| 2026.04.17 | ₩109,042 | ₩110,119 | ₩108,294 | ₩108,722 | -0.29% | 131.7만 |
|---|
| 2026.04.16 | ₩108,561 | ₩108,695 | ₩106,322 | ₩106,355 | -2.03% | 98.6만 |
|---|
| 2026.04.15 | ₩107,879 | ₩109,203 | ₩107,505 | ₩107,933 | +0.05% | 152.2만 |
|---|
| 2026.04.14 | ₩107,184 | ₩108,060 | ₩106,689 | ₩106,877 | -0.29% | 183만 |
|---|
| 2026.04.13 | ₩103,721 | ₩106,770 | ₩103,621 | ₩106,609 | +2.78% | 119.2만 |
|---|
| 2026.04.10 | ₩105,767 | ₩105,767 | ₩103,668 | ₩104,296 | -1.39% | 145.6만 |
|---|
| 2026.04.09 | ₩103,200 | ₩104,323 | ₩102,164 | ₩103,481 | +0.27% | 130.4만 |
|---|
| 2026.04.08 | ₩104,537 | ₩104,671 | ₩103,120 | ₩103,360 | -1.13% | 175.1만 |
|---|
| 2026.04.07 | ₩100,259 | ₩100,446 | ₩98,828 | ₩99,831 | -0.43% | 142.6만 |
|---|
| 2026.04.06 | ₩99,109 | ₩100,366 | ₩99,109 | ₩99,777 | +0.67% | 66.5만 |
|---|
| 2026.04.02 | ₩99,443 | ₩101,689 | ₩99,243 | ₩99,684 | +0.24% | 128만 |
|---|
| 2026.04.01 | ₩101,435 | ₩101,596 | ₩100,112 | ₩100,954 | -0.47% | 172.6만 |
|---|
| 2026.03.31 | ₩99,109 | ₩100,981 | ₩98,226 | ₩100,740 | +1.65% | 159.4만 |
|---|
| 2026.03.30 | ₩99,109 | ₩99,590 | ₩98,026 | ₩98,494 | -0.62% | 127.7만 |
|---|
| 2026.03.27 | ₩99,844 | ₩100,005 | ₩97,879 | ₩98,053 | -1.79% | 154.4만 |
|---|
| 2026.03.26 | ₩100,192 | ₩102,077 | ₩99,376 | ₩99,563 | -0.63% | 148.7만 |
|---|
| 2026.03.25 | ₩100,138 | ₩100,954 | ₩98,922 | ₩100,620 | +0.48% | 99.5만 |
|---|
| 2026.03.24 | ₩98,668 | ₩99,844 | ₩97,759 | ₩99,256 | +0.60% | 107.5만 |
|---|
| 2026.03.23 | ₩99,664 | ₩100,900 | ₩98,761 | ₩99,122 | -0.54% | 135.9만 |
|---|
| 2026.03.20 | ₩100,098 | ₩100,339 | ₩97,819 | ₩98,467 | -1.63% | 175.6만 |
|---|
| 2026.03.19 | ₩100,165 | ₩101,362 | ₩99,670 | ₩100,285 | +0.12% | 157.3만 |
|---|
| 2026.03.18 | ₩102,745 | ₩102,959 | ₩101,261 | ₩101,261 | -1.44% | 172만 |
|---|
| 2026.03.17 | ₩103,347 | ₩104,630 | ₩103,019 | ₩103,989 | +0.62% | 186.6만 |
|---|
| 2026.03.16 | ₩103,454 | ₩105,286 | ₩103,347 | ₩104,002 | +0.53% | 150.9만 |
|---|
| 2026.03.13 | ₩104,403 | ₩104,410 | ₩102,585 | ₩103,374 | -0.99% | 177.7만 |
|---|
| 2026.03.12 | ₩106,957 | ₩107,291 | ₩104,671 | ₩104,951 | -1.88% | 183.4만 |
|---|
| 2026.03.11 | ₩107,786 | ₩108,013 | ₩106,596 | ₩107,986 | +0.19% | 103만 |
|---|
| 2026.03.10 | ₩110,286 | ₩110,326 | ₩107,759 | ₩107,826 | -2.23% | 99만 |
|---|
| 2026.03.09 | ₩107,024 | ₩109,520 | ₩105,566 | ₩109,430 | +2.25% | 148.6만 |
|---|
| 2026.03.06 | ₩106,890 | ₩109,230 | ₩106,369 | ₩108,735 | +1.73% | 159.9만 |
|---|
| 2026.03.05 | ₩110,607 | ₩111,195 | ₩109,076 | ₩110,326 | -0.25% | 115.9만 |
|---|
| 2026.03.04 | ₩112,184 | ₩112,672 | ₩111,008 | ₩112,666 | +0.43% | 97만 |
|---|
| 2026.03.03 | ₩109,577 | ₩111,396 | ₩108,381 | ₩111,075 | +1.37% | 173.2만 |
|---|
| 2026.03.02 | ₩112,706 | ₩113,802 | ₩111,823 | ₩113,214 | +0.45% | 242.2만 |
|---|
| 2026.02.27 | ₩115,680 | ₩116,583 | ₩114,992 | ₩116,556 | +0.76% | 118.9만 |
|---|
| 2026.02.26 | ₩117,051 | ₩117,171 | ₩114,872 | ₩115,941 | -0.95% | 287.4만 |
|---|
| 2026.02.25 | ₩113,962 | ₩116,971 | ₩113,842 | ₩115,340 | +1.21% | 355.2만 |
|---|
| 2026.02.24 | ₩112,786 | ₩112,853 | ₩110,861 | ₩112,478 | -0.27% | 235.7만 |
|---|
| 2026.02.23 | ₩110,460 | ₩110,994 | ₩109,925 | ₩110,767 | +0.28% | 179.5만 |
|---|
| 2026.02.20 | ₩111,021 | ₩112,846 | ₩109,718 | ₩110,473 | -0.49% | 258.6만 |
|---|
| 2026.02.19 | ₩110,420 | ₩111,315 | ₩109,871 | ₩111,262 | +0.76% | 110.6만 |
|---|
| 2026.02.18 | ₩108,147 | ₩110,272 | ₩108,147 | ₩110,018 | +1.73% | 163.6만 |
|---|
| 2026.02.17 | ₩106,208 | ₩108,534 | ₩106,088 | ₩107,919 | +1.61% | 230만 |
|---|
| 2026.02.13 | ₩106,235 | ₩106,890 | ₩105,660 | ₩105,887 | -0.33% | 141만 |
|---|
| 2026.02.12 | ₩107,492 | ₩107,986 | ₩104,478 | ₩105,018 | -2.30% | 139.1만 |
|---|
| 2026.02.11 | ₩105,326 | ₩106,248 | ₩104,216 | ₩106,141 | +0.77% | 246.5만 |
|---|
| 2026.02.10 | ₩105,125 | ₩108,361 | ₩104,778 | ₩107,599 | +2.35% | 352.9만 |
|---|
| 2026.02.09 | ₩105,713 | ₩105,754 | ₩104,336 | ₩104,871 | -0.80% | 137.7만 |
|---|
| 2026.02.06 | ₩103,534 | ₩105,466 | ₩103,534 | ₩105,393 | +1.79% | 208.9만 |
|---|
| 2026.02.05 | ₩104,644 | ₩105,827 | ₩104,356 | ₩104,778 | +0.13% | 294.8만 |
|---|
| 2026.02.04 | ₩105,165 | ₩106,516 | ₩104,858 | ₩105,700 | +0.51% | 305.7만 |
|---|
| 2026.02.03 | ₩104,296 | ₩105,286 | ₩102,879 | ₩103,387 | -0.87% | 223.5만 |
|---|
| 2026.02.02 | ₩106,489 | ₩107,157 | ₩105,820 | ₩106,128 | -0.34% | 144.8만 |
|---|
| 2026.01.30 | ₩109,069 | ₩109,537 | ₩107,812 | ₩108,267 | -0.74% | 122.5만 |
|---|
| 2026.01.29 | ₩108,548 | ₩108,775 | ₩107,157 | ₩108,494 | -0.05% | 139.3만 |
|---|
| 2026.01.28 | ₩107,104 | ₩107,799 | ₩106,703 | ₩107,518 | +0.39% | 107.7만 |
|---|
| 2026.01.27 | ₩107,812 | ₩108,367 | ₩107,558 | ₩108,120 | +0.29% | 102.1만 |
|---|
| 2026.01.26 | ₩107,973 | ₩108,855 | ₩107,879 | ₩108,013 | +0.04% | 63.7만 |
|---|
| 2026.01.23 | ₩107,532 | ₩107,639 | ₩106,395 | ₩107,345 | -0.17% | 93.9만 |
|---|
| 2026.01.22 | ₩108,200 | ₩109,818 | ₩108,173 | ₩108,320 | +0.11% | 101.5만 |
|---|
| 2026.01.21 | ₩108,133 | ₩109,591 | ₩107,973 | ₩109,123 | +0.91% | 283만 |
|---|
| 2026.01.20 | ₩105,092 | ₩106,796 | ₩104,637 | ₩105,700 | +0.58% | 187.2만 |
|---|
| 2026.01.16 | ₩107,224 | ₩107,224 | ₩105,566 | ₩105,620 | -1.50% | 148만 |
|---|
| 2026.01.15 | ₩106,395 | ₩106,562 | ₩105,326 | ₩106,516 | +0.11% | 112.6만 |
|---|
| 2026.01.14 | ₩106,469 | ₩107,318 | ₩105,573 | ₩107,104 | +0.60% | 125.2만 |
|---|
| 2026.01.13 | ₩108,641 | ₩109,042 | ₩104,129 | ₩105,606 | -2.79% | 194.1만 |
|---|
| 2026.01.12 | ₩108,575 | ₩109,163 | ₩107,625 | ₩108,107 | -0.43% | 100.2만 |
|---|
| 2026.01.09 | ₩107,425 | ₩107,812 | ₩105,426 | ₩107,131 | -0.27% | 140만 |
|---|
| 2026.01.08 | ₩106,716 | ₩108,441 | ₩106,529 | ₩107,786 | +1.00% | 112.9만 |
|---|
| 2026.01.07 | ₩109,818 | ₩110,299 | ₩107,853 | ₩108,320 | -1.36% | 129.2만 |
|---|
| 2026.01.06 | ₩109,069 | ₩110,072 | ₩108,842 | ₩109,377 | +0.28% | 174.8만 |
|---|
| 2026.01.05 | ₩104,978 | ₩108,414 | ₩104,938 | ₩107,826 | +2.71% | 153.5만 |
|---|
| 2026.01.02 | ₩105,486 | ₩105,820 | ₩102,598 | ₩103,748 | -1.65% | 142.2만 |
|---|
| 2025.12.31 | ₩106,181 | ₩106,235 | ₩104,991 | ₩105,366 | -0.77% | 80.6만 |
|---|
| 2025.12.30 | ₩106,997 | ₩107,197 | ₩105,901 | ₩106,034 | -0.90% | 123.1만 |
|---|
| 2025.12.29 | ₩108,013 | ₩108,133 | ₩107,104 | ₩107,425 | -0.54% | 99.5만 |
|---|
| 2025.12.26 | ₩107,625 | ₩107,625 | ₩106,957 | ₩107,465 | -0.15% | 56만 |
|---|
| 2025.12.24 | ₩107,131 | ₩107,572 | ₩106,796 | ₩107,184 | +0.05% | 31.9만 |
|---|
| 2025.12.23 | ₩107,772 | ₩107,918 | ₩106,810 | ₩107,117 | -0.61% | 108.4만 |
|---|
| 2025.12.22 | ₩106,823 | ₩107,960 | ₩106,636 | ₩107,692 | +0.81% | 108.3만 |
|---|
| 2025.12.19 | ₩106,516 | ₩107,291 | ₩106,195 | ₩106,917 | +0.38% | 100.2만 |
|---|
| 2025.12.18 | ₩106,703 | ₩107,331 | ₩106,128 | ₩106,288 | -0.39% | 120.5만 |
|---|
| 2025.12.17 | ₩105,687 | ₩106,836 | ₩105,366 | ₩105,967 | +0.27% | 103만 |
|---|
| 2025.12.16 | ₩105,660 | ₩105,740 | ₩104,664 | ₩105,647 | -0.01% | 108.3만 |
|---|
| 2025.12.15 | ₩105,914 | ₩106,663 | ₩105,580 | ₩105,874 | -0.04% | 93.3만 |
|---|
| 2025.12.12 | ₩105,312 | ₩106,021 | ₩104,617 | ₩105,352 | +0.04% | 109.4만 |
|---|
| 2025.12.11 | ₩106,609 | ₩106,723 | ₩105,165 | ₩105,299 | -1.23% | 242.8만 |
|---|
| 2025.12.10 | ₩105,901 | ₩107,478 | ₩105,500 | ₩107,238 | +1.26% | 156.5만 |
|---|
| 2025.12.09 | ₩106,596 | ₩107,157 | ₩105,012 | ₩105,179 | -1.33% | 151.2만 |
|---|
| 2025.12.08 | ₩107,411 | ₩107,545 | ₩105,352 | ₩105,446 | -1.83% | 174.3만 |
|---|
| 2025.12.05 | ₩108,347 | ₩109,216 | ₩107,812 | ₩107,933 | -0.38% | 179만 |
|---|
| 2025.12.04 | ₩106,569 | ₩106,863 | ₩105,299 | ₩105,606 | -0.90% | 86.6만 |
|---|
| 2025.12.03 | ₩106,355 | ₩107,398 | ₩106,088 | ₩106,997 | +0.60% | 139.8만 |
|---|
| 2025.12.02 | ₩105,553 | ₩105,961 | ₩105,272 | ₩105,887 | +0.32% | 188.2만 |
|---|
| 2025.12.01 | ₩106,008 | ₩106,475 | ₩104,497 | ₩104,550 | -1.37% | 191.1만 |
|---|
| 2025.11.28 | ₩105,874 | ₩106,422 | ₩105,633 | ₩106,034 | +0.15% | 47.4만 |
|---|
| 2025.11.26 | ₩106,556 | ₩107,010 | ₩105,834 | ₩105,847 | -0.66% | 86.1만 |
|---|
| 2025.11.25 | ₩103,280 | ₩106,703 | ₩103,200 | ₩106,502 | +3.12% | 305.1만 |
|---|
| 2025.11.24 | ₩102,023 | ₩102,638 | ₩101,703 | ₩101,943 | -0.08% | 158만 |
|---|
| 2025.11.21 | ₩100,820 | ₩103,253 | ₩100,793 | ₩102,425 | +1.59% | 332.2만 |
|---|
| 2025.11.20 | ₩101,168 | ₩101,769 | ₩99,817 | ₩100,339 | -0.82% | 188.3만 |
|---|
| 2025.11.19 | ₩101,047 | ₩101,328 | ₩99,978 | ₩100,834 | -0.21% | 201.9만 |
|---|
| 2025.11.18 | ₩101,261 | ₩101,582 | ₩99,991 | ₩101,315 | +0.05% | 197.1만 |
|---|
| 2025.11.17 | ₩103,026 | ₩103,494 | ₩102,117 | ₩102,425 | -0.58% | 173.8만 |
|---|
| 2025.11.14 | ₩104,096 | ₩104,711 | ₩103,494 | ₩103,815 | -0.27% | 264.3만 |
|---|
| 2025.11.13 | ₩105,954 | ₩107,652 | ₩105,032 | ₩105,098 | -0.81% | 311.4만 |
|---|
| 2025.11.12 | ₩108,788 | ₩109,484 | ₩106,074 | ₩106,208 | -2.37% | 540.7만 |
|---|
| 2025.11.11 | ₩102,104 | ₩104,537 | ₩101,957 | ₩103,427 | +1.30% | 307.6만 |
|---|
| 2025.11.10 | ₩98,975 | ₩99,697 | ₩98,574 | ₩99,456 | +0.49% | 368.2만 |
|---|
| 2025.11.07 | ₩96,943 | ₩98,942 | ₩96,381 | ₩98,895 | +2.01% | 339.1만 |
|---|
| 2025.11.06 | ₩98,708 | ₩99,403 | ₩97,638 | ₩99,296 | +0.60% | 233.2만 |
|---|
| 2025.11.05 | ₩98,641 | ₩99,871 | ₩98,347 | ₩99,390 | +0.76% | 188.1만 |
|---|
| 2025.11.04 | ₩99,684 | ₩100,646 | ₩98,534 | ₩99,189 | -0.50% | 237.5만 |
|---|
| 2025.11.03 | ₩97,692 | ₩98,788 | ₩96,823 | ₩98,775 | +1.11% | 184.8만 |
|---|
| 2025.10.31 | ₩99,497 | ₩99,817 | ₩98,761 | ₩98,788 | -0.71% | 142.7만 |
|---|
| 2025.10.30 | ₩98,681 | ₩99,657 | ₩98,347 | ₩99,283 | +0.61% | 117.7만 |
|---|
| 2025.10.29 | ₩100,446 | ₩100,446 | ₩98,146 | ₩98,400 | -2.04% | 135.5만 |
|---|
| 2025.10.28 | ₩101,074 | ₩101,355 | ₩99,777 | ₩100,031 | -1.03% | 123.8만 |
|---|
| 2025.10.27 | ₩101,288 | ₩101,923 | ₩101,181 | ₩101,743 | +0.45% | 205.3만 |
|---|
| 2025.10.24 | ₩102,959 | ₩102,959 | ₩101,716 | ₩101,716 | -1.21% | 136.2만 |
|---|
| 2025.10.23 | ₩101,970 | ₩102,812 | ₩101,769 | ₩101,957 | -0.01% | 121만 |
|---|
| 2025.10.22 | ₩101,502 | ₩102,699 | ₩101,502 | ₩102,144 | +0.63% | 168만 |
|---|
| 2025.10.21 | ₩100,432 | ₩101,602 | ₩100,419 | ₩101,288 | +0.85% | 141.7만 |
|---|
| 2025.10.20 | ₩100,553 | ₩101,729 | ₩100,285 | ₩100,887 | +0.33% | 288.9만 |
|---|
| 2025.10.17 | ₩100,379 | ₩100,820 | ₩100,005 | ₩100,419 | +0.04% | 244.5만 |
|---|
| 2025.10.16 | ₩99,964 | ₩101,609 | ₩99,690 | ₩100,807 | +0.84% | 191.5만 |
|---|
| 2025.10.15 | ₩99,095 | ₩100,339 | ₩98,895 | ₩98,922 | -0.18% | 397.3만 |
|---|
| 2025.10.14 | ₩97,224 | ₩99,256 | ₩97,130 | ₩99,042 | +1.87% | 331.8만 |
|---|
| 2025.10.13 | ₩96,950 | ₩97,765 | ₩96,889 | ₩97,063 | +0.12% | 248.5만 |
|---|
| 2025.10.10 | ₩99,764 | ₩99,898 | ₩95,659 | ₩96,328 | -3.44% | 461.1만 |
|---|