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 | ₩85,527 | ₩85,962 | ₩85,072 | ₩85,848 | +0.38% | 134.6만 |
| 2026.10.08 | ₩83,679 | ₩84,757 | ₩83,599 | ₩84,536 | +1.02% | 119.1만 |
| 2026.10.07 | ₩84,844 | ₩85,279 | ₩84,282 | ₩84,362 | -0.57% | 154.4만 |
| 2026.10.06 | ₩85,915 | ₩85,956 | ₩84,349 | ₩84,616 | -1.51% | 239.1만 |
| 2026.10.05 | ₩85,232 | ₩86,170 | ₩85,099 | ₩86,143 | +1.07% | 137.6만 |
| 2026.10.02 | ₩86,223 | ₩86,264 | ₩85,032 | ₩85,380 | -0.98% | 127.4만 |
| 2026.10.01 | ₩86,558 | ₩86,799 | ₩84,898 | ₩85,621 | -1.08% | 221.6만 |
| 2026.09.30 | ₩87,388 | ₩87,415 | ₩86,384 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,705 |
| -0.78% |
| 160.4만 |
| 2026.09.29 | ₩87,710 | ₩87,737 | ₩86,683 | ₩87,629 | -0.09% | 228.9만 |
|---|
| 2026.09.28 | ₩87,054 | ₩87,636 | ₩86,183 | ₩87,388 | +0.38% | 232만 |
|---|
| 2026.09.25 | ₩85,728 | ₩86,638 | ₩85,728 | ₩86,330 | +0.70% | 245.8만 |
|---|
| 2026.09.24 | ₩87,134 | ₩87,549 | ₩86,022 | ₩86,451 | -0.78% | 174만 |
|---|
| 2026.09.23 | ₩87,241 | ₩87,991 | ₩87,121 | ₩87,562 | +0.37% | 105.4만 |
|---|
| 2026.09.22 | ₩87,576 | ₩88,038 | ₩87,013 | ₩87,830 | +0.29% | 94.8만 |
|---|
| 2026.09.21 | ₩88,145 | ₩88,145 | ₩86,839 | ₩86,866 | -1.45% | 131.5만 |
|---|
| 2026.09.18 | ₩86,705 | ₩87,844 | ₩86,424 | ₩87,094 | +0.45% | 346.1만 |
|---|
| 2026.09.17 | ₩88,741 | ₩88,748 | ₩86,638 | ₩87,281 | -1.64% | 213.6만 |
|---|
| 2026.09.16 | ₩89,973 | ₩90,455 | ₩88,547 | ₩88,781 | -1.32% | 170.9만 |
|---|
| 2026.09.15 | ₩89,799 | ₩90,970 | ₩89,651 | ₩90,736 | +1.04% | 150.8만 |
|---|
| 2026.09.14 | ₩90,133 | ₩90,776 | ₩89,236 | ₩90,709 | +0.64% | 186.8만 |
|---|
| 2026.09.11 | ₩90,067 | ₩90,274 | ₩88,299 | ₩88,419 | -1.83% | 194.2만 |
|---|
| 2026.09.10 | ₩90,281 | ₩90,656 | ₩89,089 | ₩89,116 | -1.29% | 157.3만 |
|---|
| 2026.09.09 | ₩92,263 | ₩92,892 | ₩91,399 | ₩91,633 | -0.68% | 196.5만 |
|---|
| 2026.09.08 | ₩93,254 | ₩93,254 | ₩92,202 | ₩92,557 | -0.75% | 165.7만 |
|---|
| 2026.09.04 | ₩94,927 | ₩95,262 | ₩94,378 | ₩94,405 | -0.55% | 134.1만 |
|---|
| 2026.09.03 | ₩97,512 | ₩98,047 | ₩95,336 | ₩96,521 | -1.02% | 95.1만 |
|---|
| 2026.09.02 | ₩96,039 | ₩98,449 | ₩96,039 | ₩96,735 | +0.73% | 132.8만 |
|---|
| 2026.09.01 | ₩97,164 | ₩97,204 | ₩95,584 | ₩96,079 | -1.12% | 140.5만 |
|---|
| 2026.08.31 | ₩96,266 | ₩97,016 | ₩95,597 | ₩96,494 | +0.24% | 110.7만 |
|---|
| 2026.08.28 | ₩95,999 | ₩96,507 | ₩95,584 | ₩96,427 | +0.45% | 117.7만 |
|---|
| 2026.08.27 | ₩97,030 | ₩97,512 | ₩96,628 | ₩96,722 | -0.32% | 71.7만 |
|---|
| 2026.08.26 | ₩97,552 | ₩97,900 | ₩97,197 | ₩97,311 | -0.25% | 77.2만 |
|---|
| 2026.08.25 | ₩98,222 | ₩98,329 | ₩97,344 | ₩98,248 | +0.03% | 81.6만 |
|---|
| 2026.08.24 | ₩98,208 | ₩98,971 | ₩98,034 | ₩98,690 | +0.49% | 116만 |
|---|
| 2026.08.21 | ₩97,485 | ₩98,878 | ₩97,271 | ₩98,596 | +1.14% | 99.4만 |
|---|
| 2026.08.20 | ₩99,708 | ₩100,002 | ₩97,579 | ₩97,659 | -2.05% | 150.4만 |
|---|
| 2026.08.19 | ₩98,650 | ₩100,197 | ₩98,329 | ₩99,440 | +0.80% | 165.3만 |
|---|
| 2026.08.18 | ₩98,556 | ₩99,628 | ₩98,422 | ₩98,489 | -0.07% | 156.2만 |
|---|
| 2026.08.17 | ₩97,940 | ₩98,365 | ₩96,990 | ₩97,070 | -0.89% | 128.3만 |
|---|
| 2026.08.14 | ₩99,534 | ₩100,324 | ₩99,112 | ₩99,427 | -0.11% | 115.8만 |
|---|
| 2026.08.13 | ₩98,918 | ₩98,998 | ₩97,666 | ₩98,449 | -0.47% | 172.8만 |
|---|
| 2026.08.12 | ₩96,869 | ₩98,931 | ₩96,528 | ₩98,530 | +1.71% | 294.5만 |
|---|
| 2026.08.11 | ₩101,087 | ₩102,038 | ₩100,029 | ₩100,900 | -0.19% | 396.8만 |
|---|
| 2026.08.10 | ₩95,289 | ₩98,730 | ₩95,276 | ₩98,596 | +3.47% | 358.8만 |
|---|
| 2026.08.07 | ₩94,191 | ₩96,166 | ₩94,044 | ₩96,159 | +2.09% | 218.2만 |
|---|
| 2026.08.06 | ₩94,218 | ₩94,713 | ₩92,624 | ₩93,120 | -1.17% | 185.9만 |
|---|
| 2026.08.05 | ₩94,834 | ₩95,021 | ₩93,789 | ₩94,499 | -0.35% | 121.7만 |
|---|
| 2026.08.04 | ₩94,847 | ₩95,316 | ₩93,762 | ₩95,061 | +0.23% | 165.6만 |
|---|
| 2026.08.03 | ₩94,003 | ₩94,927 | ₩93,106 | ₩94,017 | +0.01% | 189.8만 |
|---|
| 2026.07.31 | ₩93,026 | ₩93,039 | ₩91,406 | ₩92,316 | -0.76% | 231.6만 |
|---|
| 2026.07.30 | ₩93,695 | ₩94,144 | ₩92,617 | ₩93,213 | -0.51% | 255.8만 |
|---|
| 2026.07.29 | ₩92,397 | ₩93,749 | ₩92,209 | ₩93,267 | +0.94% | 317.4만 |
|---|
| 2026.07.28 | ₩91,499 | ₩93,508 | ₩91,473 | ₩92,544 | +1.14% | 317.9만 |
|---|
| 2026.07.27 | ₩91,419 | ₩91,553 | ₩90,026 | ₩90,093 | -1.45% | 287.6만 |
|---|
| 2026.07.24 | ₩90,575 | ₩91,540 | ₩90,281 | ₩90,937 | +0.40% | 125.7만 |
|---|
| 2026.07.23 | ₩88,915 | ₩90,154 | ₩88,607 | ₩90,000 | +1.22% | 134.9만 |
|---|
| 2026.07.22 | ₩91,700 | ₩91,781 | ₩89,839 | ₩90,187 | -1.65% | 170.9만 |
|---|
| 2026.07.21 | ₩91,044 | ₩92,249 | ₩90,160 | ₩90,187 | -0.94% | 218.8만 |
|---|
| 2026.07.20 | ₩93,495 | ₩94,151 | ₩93,066 | ₩93,789 | +0.32% | 244.7만 |
|---|
| 2026.07.17 | ₩94,512 | ₩95,731 | ₩93,468 | ₩94,084 | -0.45% | 265.4만 |
|---|
| 2026.07.16 | ₩92,771 | ₩94,619 | ₩92,771 | ₩94,566 | +1.93% | 133.5만 |
|---|
| 2026.07.15 | ₩90,093 | ₩92,129 | ₩89,946 | ₩91,727 | +1.81% | 262.9만 |
|---|
| 2026.07.14 | ₩90,763 | ₩91,031 | ₩89,517 | ₩89,531 | -1.36% | 340.2만 |
|---|
| 2026.07.13 | ₩91,031 | ₩92,571 | ₩90,857 | ₩92,397 | +1.50% | 214만 |
|---|
| 2026.07.10 | ₩90,589 | ₩91,124 | ₩90,120 | ₩90,803 | +0.24% | 169.1만 |
|---|
| 2026.07.09 | ₩88,888 | ₩89,959 | ₩88,821 | ₩89,906 | +1.14% | 140.6만 |
|---|
| 2026.07.08 | ₩89,276 | ₩89,765 | ₩88,948 | ₩89,129 | -0.16% | 280.6만 |
|---|
| 2026.07.07 | ₩92,129 | ₩92,397 | ₩88,366 | ₩89,544 | -2.81% | 347.6만 |
|---|
| 2026.07.06 | ₩91,914 | ₩92,182 | ₩90,776 | ₩91,499 | -0.45% | 202.9만 |
|---|
| 2026.07.02 | ₩90,535 | ₩93,394 | ₩90,428 | ₩93,280 | +3.03% | 190.5만 |
|---|
| 2026.07.01 | ₩89,517 | ₩89,759 | ₩88,473 | ₩89,477 | -0.04% | 280.1만 |
|---|
| 2026.06.30 | ₩90,535 | ₩91,359 | ₩89,605 | ₩89,852 | -0.75% | 197.3만 |
|---|
| 2026.06.29 | ₩91,513 | ₩91,513 | ₩90,174 | ₩90,535 | -1.07% | 185.8만 |
|---|
| 2026.06.26 | ₩90,897 | ₩91,673 | ₩90,308 | ₩90,790 | -0.12% | 148.5만 |
|---|
| 2026.06.25 | ₩91,111 | ₩92,758 | ₩90,937 | ₩91,232 | +0.13% | 143.8만 |
|---|
| 2026.06.24 | ₩90,067 | ₩91,566 | ₩90,026 | ₩90,964 | +1.00% | 155.8만 |
|---|
| 2026.06.23 | ₩88,353 | ₩89,270 | ₩87,462 | ₩88,540 | +0.21% | 229.2만 |
|---|
| 2026.06.22 | ₩87,415 | ₩87,774 | ₩86,906 | ₩87,281 | -0.15% | 159.2만 |
|---|
| 2026.06.18 | ₩85,527 | ₩86,930 | ₩85,487 | ₩86,612 | +1.27% | 199.9만 |
|---|
| 2026.06.17 | ₩88,178 | ₩88,928 | ₩85,447 | ₩85,889 | -2.60% | 302.6만 |
|---|
| 2026.06.16 | ₩89,022 | ₩89,156 | ₩88,031 | ₩88,165 | -0.96% | 179.2만 |
|---|
| 2026.06.15 | ₩90,803 | ₩91,084 | ₩88,299 | ₩88,768 | -2.24% | 183.8만 |
|---|
| 2026.06.12 | ₩89,290 | ₩89,759 | ₩88,513 | ₩89,517 | +0.25% | 124.2만 |
|---|
| 2026.06.11 | ₩89,250 | ₩89,558 | ₩87,844 | ₩89,062 | -0.21% | 146.3만 |
|---|
| 2026.06.10 | ₩89,759 | ₩90,160 | ₩88,513 | ₩88,527 | -1.37% | 123.1만 |
|---|
| 2026.06.09 | ₩89,692 | ₩91,057 | ₩89,665 | ₩90,924 | +1.37% | 147만 |
|---|
| 2026.06.08 | ₩89,116 | ₩89,558 | ₩88,513 | ₩88,527 | -0.66% | 134.1만 |
|---|
| 2026.06.05 | ₩89,625 | ₩90,227 | ₩88,881 | ₩89,464 | -0.18% | 135.6만 |
|---|
| 2026.06.04 | ₩87,937 | ₩89,183 | ₩87,884 | ₩89,156 | +1.39% | 231.7만 |
|---|
| 2026.06.03 | ₩86,009 | ₩86,732 | ₩85,781 | ₩85,996 | -0.02% | 257.2만 |
|---|
| 2026.06.02 | ₩86,732 | ₩86,866 | ₩85,715 | ₩86,076 | -0.76% | 227.1만 |
|---|
| 2026.06.01 | ₩87,763 | ₩88,734 | ₩86,987 | ₩87,978 | +0.24% | 192.6만 |
|---|
| 2026.05.29 | ₩88,727 | ₩89,799 | ₩88,634 | ₩88,768 | +0.05% | 287.8만 |
|---|
| 2026.05.28 | ₩87,562 | ₩88,888 | ₩87,522 | ₩87,924 | +0.41% | 239.7만 |
|---|
| 2026.05.27 | ₩90,977 | ₩91,098 | ₩88,460 | ₩88,848 | -2.34% | 251.8만 |
|---|
| 2026.05.26 | ₩90,709 | ₩91,412 | ₩90,040 | ₩90,656 | -0.06% | 228.9만 |
|---|
| 2026.05.22 | ₩90,910 | ₩91,700 | ₩90,522 | ₩90,763 | -0.16% | 200.3만 |
|---|
| 2026.05.21 | ₩89,973 | ₩91,325 | ₩89,343 | ₩90,964 | +1.10% | 235.8만 |
|---|
| 2026.05.20 | ₩88,995 | ₩90,857 | ₩88,286 | ₩90,093 | +1.23% | 301.5만 |
|---|
| 2026.05.19 | ₩89,236 | ₩90,067 | ₩88,674 | ₩88,754 | -0.54% | 352.3만 |
|---|
| 2026.05.18 | ₩86,946 | ₩88,513 | ₩86,397 | ₩88,339 | +1.60% | 267.4만 |
|---|
| 2026.05.15 | ₩86,411 | ₩87,007 | ₩85,159 | ₩85,219 | -1.38% | 213.2만 |
|---|
| 2026.05.14 | ₩85,420 | ₩86,076 | ₩84,563 | ₩85,701 | +0.33% | 151.5만 |
|---|
| 2026.05.13 | ₩84,308 | ₩85,266 | ₩84,041 | ₩84,951 | +0.76% | 149.7만 |
|---|
| 2026.05.12 | ₩83,746 | ₩86,243 | ₩83,679 | ₩85,407 | +1.98% | 284.2만 |
|---|
| 2026.05.11 | ₩83,974 | ₩84,570 | ₩82,802 | ₩83,050 | -1.10% | 316.8만 |
|---|
| 2026.05.08 | ₩86,264 | ₩86,799 | ₩83,559 | ₩83,773 | -2.89% | 453.8만 |
|---|
| 2026.05.07 | ₩87,214 | ₩87,696 | ₩85,487 | ₩85,540 | -1.92% | 438.3만 |
|---|
| 2026.05.06 | ₩88,460 | ₩90,602 | ₩86,705 | ₩87,589 | -0.98% | 690.9만 |
|---|
| 2026.05.05 | ₩99,159 | ₩100,136 | ₩98,222 | ₩99,695 | +0.54% | 197.8만 |
|---|
| 2026.05.04 | ₩99,159 | ₩100,190 | ₩97,967 | ₩98,396 | -0.77% | 181.4만 |
|---|
| 2026.05.01 | ₩100,739 | ₩101,000 | ₩99,159 | ₩99,212 | -1.52% | 141.9만 |
|---|
| 2026.04.30 | ₩98,155 | ₩100,525 | ₩97,994 | ₩100,257 | +2.14% | 201.3만 |
|---|
| 2026.04.29 | ₩99,494 | ₩99,708 | ₩96,976 | ₩97,498 | -2.01% | 257.6만 |
|---|
| 2026.04.28 | ₩101,248 | ₩101,556 | ₩100,270 | ₩100,967 | -0.28% | 129.6만 |
|---|
| 2026.04.27 | ₩102,172 | ₩102,774 | ₩101,529 | ₩101,783 | -0.38% | 113.3만 |
|---|
| 2026.04.24 | ₩101,101 | ₩101,683 | ₩100,779 | ₩101,502 | +0.40% | 75.2만 |
|---|
| 2026.04.23 | ₩101,475 | ₩102,306 | ₩100,766 | ₩101,583 | +0.11% | 124.4만 |
|---|
| 2026.04.22 | ₩103,993 | ₩104,475 | ₩101,998 | ₩102,346 | -1.58% | 127.1만 |
|---|
| 2026.04.21 | ₩107,153 | ₩107,501 | ₩103,591 | ₩104,207 | -2.75% | 207.7만 |
|---|
| 2026.04.20 | ₩107,669 | ₩107,916 | ₩107,046 | ₩107,528 | -0.13% | 75.2만 |
|---|
| 2026.04.17 | ₩109,215 | ₩110,293 | ₩108,465 | ₩108,894 | -0.29% | 131.7만 |
|---|
| 2026.04.16 | ₩108,733 | ₩108,867 | ₩106,490 | ₩106,524 | -2.03% | 98.6만 |
|---|
| 2026.04.15 | ₩108,050 | ₩109,376 | ₩107,675 | ₩108,104 | +0.05% | 152.2만 |
|---|
| 2026.04.14 | ₩107,354 | ₩108,231 | ₩106,859 | ₩107,046 | -0.29% | 183만 |
|---|
| 2026.04.13 | ₩103,886 | ₩106,939 | ₩103,785 | ₩106,778 | +2.78% | 119.2만 |
|---|
| 2026.04.10 | ₩105,935 | ₩105,935 | ₩103,832 | ₩104,462 | -1.39% | 145.6만 |
|---|
| 2026.04.09 | ₩103,364 | ₩104,488 | ₩102,326 | ₩103,645 | +0.27% | 130.4만 |
|---|
| 2026.04.08 | ₩104,703 | ₩104,837 | ₩103,283 | ₩103,524 | -1.13% | 175.1만 |
|---|
| 2026.04.07 | ₩100,418 | ₩100,605 | ₩98,985 | ₩99,989 | -0.43% | 142.6만 |
|---|
| 2026.04.06 | ₩99,266 | ₩100,525 | ₩99,266 | ₩99,936 | +0.67% | 66.5만 |
|---|
| 2026.04.02 | ₩99,601 | ₩101,850 | ₩99,400 | ₩99,842 | +0.24% | 128만 |
|---|
| 2026.04.01 | ₩101,596 | ₩101,757 | ₩100,270 | ₩101,114 | -0.47% | 172.6만 |
|---|
| 2026.03.31 | ₩99,266 | ₩101,141 | ₩98,382 | ₩100,900 | +1.65% | 159.4만 |
|---|
| 2026.03.30 | ₩99,266 | ₩99,748 | ₩98,181 | ₩98,650 | -0.62% | 127.7만 |
|---|
| 2026.03.27 | ₩100,002 | ₩100,163 | ₩98,034 | ₩98,208 | -1.79% | 154.4만 |
|---|
| 2026.03.26 | ₩100,351 | ₩102,239 | ₩99,534 | ₩99,721 | -0.63% | 148.7만 |
|---|
| 2026.03.25 | ₩100,297 | ₩101,114 | ₩99,079 | ₩100,779 | +0.48% | 99.5만 |
|---|
| 2026.03.24 | ₩98,824 | ₩100,002 | ₩97,914 | ₩99,413 | +0.60% | 107.5만 |
|---|
| 2026.03.23 | ₩99,822 | ₩101,060 | ₩98,918 | ₩99,279 | -0.54% | 135.9만 |
|---|
| 2026.03.20 | ₩100,257 | ₩100,498 | ₩97,974 | ₩98,623 | -1.63% | 175.6만 |
|---|
| 2026.03.19 | ₩100,324 | ₩101,522 | ₩99,828 | ₩100,444 | +0.12% | 157.3만 |
|---|
| 2026.03.18 | ₩102,908 | ₩103,123 | ₩101,422 | ₩101,422 | -1.44% | 172만 |
|---|
| 2026.03.17 | ₩103,511 | ₩104,796 | ₩103,183 | ₩104,154 | +0.62% | 186.6만 |
|---|
| 2026.03.16 | ₩103,618 | ₩105,453 | ₩103,511 | ₩104,167 | +0.53% | 150.9만 |
|---|
| 2026.03.13 | ₩104,569 | ₩104,575 | ₩102,748 | ₩103,538 | -0.99% | 177.7만 |
|---|
| 2026.03.12 | ₩107,126 | ₩107,461 | ₩104,837 | ₩105,118 | -1.88% | 183.4만 |
|---|
| 2026.03.11 | ₩107,957 | ₩108,184 | ₩106,765 | ₩108,157 | +0.19% | 103만 |
|---|
| 2026.03.10 | ₩110,461 | ₩110,501 | ₩107,930 | ₩107,997 | -2.23% | 99만 |
|---|
| 2026.03.09 | ₩107,193 | ₩109,693 | ₩105,734 | ₩109,604 | +2.25% | 148.6만 |
|---|
| 2026.03.06 | ₩107,059 | ₩109,403 | ₩106,537 | ₩108,907 | +1.73% | 159.9만 |
|---|
| 2026.03.05 | ₩110,782 | ₩111,371 | ₩109,249 | ₩110,501 | -0.25% | 115.9만 |
|---|
| 2026.03.04 | ₩112,362 | ₩112,851 | ₩111,184 | ₩112,844 | +0.43% | 97만 |
|---|
| 2026.03.03 | ₩109,751 | ₩111,572 | ₩108,553 | ₩111,251 | +1.37% | 173.2만 |
|---|
| 2026.03.02 | ₩112,884 | ₩113,982 | ₩112,001 | ₩113,393 | +0.45% | 242.2만 |
|---|
| 2026.02.27 | ₩115,864 | ₩116,768 | ₩115,174 | ₩116,741 | +0.76% | 118.9만 |
|---|
| 2026.02.26 | ₩117,236 | ₩117,357 | ₩115,054 | ₩116,125 | -0.95% | 287.4만 |
|---|
| 2026.02.25 | ₩114,143 | ₩117,156 | ₩114,023 | ₩115,522 | +1.21% | 355.2만 |
|---|
| 2026.02.24 | ₩112,965 | ₩113,032 | ₩111,037 | ₩112,657 | -0.27% | 235.7만 |
|---|
| 2026.02.23 | ₩110,635 | ₩111,170 | ₩110,099 | ₩110,943 | +0.28% | 179.5만 |
|---|
| 2026.02.20 | ₩111,197 | ₩113,025 | ₩109,892 | ₩110,648 | -0.49% | 258.6만 |
|---|
| 2026.02.19 | ₩110,595 | ₩111,492 | ₩110,046 | ₩111,438 | +0.76% | 110.6만 |
|---|
| 2026.02.18 | ₩108,318 | ₩110,447 | ₩108,318 | ₩110,193 | +1.73% | 163.6만 |
|---|
| 2026.02.17 | ₩106,377 | ₩108,707 | ₩106,256 | ₩108,091 | +1.61% | 230만 |
|---|
| 2026.02.13 | ₩106,403 | ₩107,059 | ₩105,827 | ₩106,055 | -0.33% | 141만 |
|---|
| 2026.02.12 | ₩107,662 | ₩108,157 | ₩104,644 | ₩105,185 | -2.30% | 139.1만 |
|---|
| 2026.02.11 | ₩105,493 | ₩106,417 | ₩104,381 | ₩106,310 | +0.77% | 246.5만 |
|---|
| 2026.02.10 | ₩105,292 | ₩108,532 | ₩104,944 | ₩107,769 | +2.35% | 352.9만 |
|---|
| 2026.02.09 | ₩105,881 | ₩105,921 | ₩104,502 | ₩105,037 | -0.80% | 137.7만 |
|---|
| 2026.02.06 | ₩103,698 | ₩105,633 | ₩103,698 | ₩105,560 | +1.79% | 208.9만 |
|---|
| 2026.02.05 | ₩104,810 | ₩105,995 | ₩104,522 | ₩104,944 | +0.13% | 294.8만 |
|---|
| 2026.02.04 | ₩105,332 | ₩106,685 | ₩105,024 | ₩105,868 | +0.51% | 305.7만 |
|---|
| 2026.02.03 | ₩104,462 | ₩105,453 | ₩103,042 | ₩103,551 | -0.87% | 223.5만 |
|---|
| 2026.02.02 | ₩106,658 | ₩107,327 | ₩105,988 | ₩106,296 | -0.34% | 144.8만 |
|---|
| 2026.01.30 | ₩109,242 | ₩109,711 | ₩107,983 | ₩108,439 | -0.74% | 122.5만 |
|---|
| 2026.01.29 | ₩108,720 | ₩108,948 | ₩107,327 | ₩108,666 | -0.05% | 139.3만 |
|---|
| 2026.01.28 | ₩107,274 | ₩107,970 | ₩106,872 | ₩107,689 | +0.39% | 107.7만 |
|---|
| 2026.01.27 | ₩107,983 | ₩108,539 | ₩107,729 | ₩108,291 | +0.29% | 102.1만 |
|---|
| 2026.01.26 | ₩108,144 | ₩109,028 | ₩108,050 | ₩108,184 | +0.04% | 63.7만 |
|---|
| 2026.01.23 | ₩107,702 | ₩107,809 | ₩106,564 | ₩107,515 | -0.17% | 93.9만 |
|---|
| 2026.01.22 | ₩108,372 | ₩109,992 | ₩108,345 | ₩108,492 | +0.11% | 101.5만 |
|---|
| 2026.01.21 | ₩108,305 | ₩109,764 | ₩108,144 | ₩109,296 | +0.91% | 283만 |
|---|
| 2026.01.20 | ₩105,258 | ₩106,966 | ₩104,803 | ₩105,868 | +0.58% | 187.2만 |
|---|
| 2026.01.16 | ₩107,394 | ₩107,394 | ₩105,734 | ₩105,787 | -1.50% | 148만 |
|---|
| 2026.01.15 | ₩106,564 | ₩106,731 | ₩105,493 | ₩106,685 | +0.11% | 112.6만 |
|---|
| 2026.01.14 | ₩106,638 | ₩107,488 | ₩105,740 | ₩107,274 | +0.60% | 125.2만 |
|---|
| 2026.01.13 | ₩108,814 | ₩109,215 | ₩104,294 | ₩105,774 | -2.79% | 194.1만 |
|---|
| 2026.01.12 | ₩108,747 | ₩109,336 | ₩107,796 | ₩108,278 | -0.43% | 100.2만 |
|---|
| 2026.01.09 | ₩107,595 | ₩107,983 | ₩105,593 | ₩107,300 | -0.27% | 140만 |
|---|
| 2026.01.08 | ₩106,885 | ₩108,613 | ₩106,698 | ₩107,957 | +1.00% | 112.9만 |
|---|
| 2026.01.07 | ₩109,992 | ₩110,474 | ₩108,024 | ₩108,492 | -1.36% | 129.2만 |
|---|
| 2026.01.06 | ₩109,242 | ₩110,246 | ₩109,015 | ₩109,550 | +0.28% | 174.8만 |
|---|
| 2026.01.05 | ₩105,145 | ₩108,586 | ₩105,104 | ₩107,997 | +2.71% | 153.5만 |
|---|
| 2026.01.02 | ₩105,653 | ₩105,988 | ₩102,761 | ₩103,913 | -1.65% | 142.2만 |
|---|
| 2025.12.31 | ₩106,350 | ₩106,403 | ₩105,158 | ₩105,533 | -0.77% | 80.6만 |
|---|
| 2025.12.30 | ₩107,167 | ₩107,367 | ₩106,069 | ₩106,202 | -0.90% | 123.1만 |
|---|
| 2025.12.29 | ₩108,184 | ₩108,305 | ₩107,274 | ₩107,595 | -0.54% | 99.5만 |
|---|
| 2025.12.26 | ₩107,796 | ₩107,796 | ₩107,126 | ₩107,635 | -0.15% | 56만 |
|---|
| 2025.12.24 | ₩107,300 | ₩107,742 | ₩106,966 | ₩107,354 | +0.05% | 31.9만 |
|---|
| 2025.12.23 | ₩107,943 | ₩108,089 | ₩106,979 | ₩107,287 | -0.61% | 108.4만 |
|---|
| 2025.12.22 | ₩106,992 | ₩108,131 | ₩106,805 | ₩107,863 | +0.81% | 108.3만 |
|---|
| 2025.12.19 | ₩106,685 | ₩107,461 | ₩106,363 | ₩107,086 | +0.38% | 100.2만 |
|---|
| 2025.12.18 | ₩106,872 | ₩107,501 | ₩106,296 | ₩106,457 | -0.39% | 120.5만 |
|---|
| 2025.12.17 | ₩105,854 | ₩107,006 | ₩105,533 | ₩106,135 | +0.27% | 103만 |
|---|
| 2025.12.16 | ₩105,827 | ₩105,908 | ₩104,830 | ₩105,814 | -0.01% | 108.3만 |
|---|
| 2025.12.15 | ₩106,082 | ₩106,832 | ₩105,747 | ₩106,042 | -0.04% | 93.3만 |
|---|
| 2025.12.12 | ₩105,479 | ₩106,189 | ₩104,783 | ₩105,520 | +0.04% | 109.4만 |
|---|
| 2025.12.11 | ₩106,778 | ₩106,892 | ₩105,332 | ₩105,466 | -1.23% | 242.8만 |
|---|
| 2025.12.10 | ₩106,069 | ₩107,649 | ₩105,667 | ₩107,408 | +1.26% | 156.5만 |
|---|
| 2025.12.09 | ₩106,765 | ₩107,327 | ₩105,178 | ₩105,345 | -1.33% | 151.2만 |
|---|
| 2025.12.08 | ₩107,582 | ₩107,716 | ₩105,520 | ₩105,613 | -1.83% | 174.3만 |
|---|
| 2025.12.05 | ₩108,519 | ₩109,389 | ₩107,983 | ₩108,104 | -0.38% | 179만 |
|---|
| 2025.12.04 | ₩106,738 | ₩107,033 | ₩105,466 | ₩105,774 | -0.90% | 86.6만 |
|---|
| 2025.12.03 | ₩106,524 | ₩107,568 | ₩106,256 | ₩107,167 | +0.60% | 139.8만 |
|---|
| 2025.12.02 | ₩105,720 | ₩106,129 | ₩105,439 | ₩106,055 | +0.32% | 188.2만 |
|---|
| 2025.12.01 | ₩106,176 | ₩106,644 | ₩104,662 | ₩104,716 | -1.37% | 191.1만 |
|---|
| 2025.11.28 | ₩106,042 | ₩106,591 | ₩105,801 | ₩106,202 | +0.15% | 47.4만 |
|---|
| 2025.11.26 | ₩106,725 | ₩107,180 | ₩106,002 | ₩106,015 | -0.66% | 86.1만 |
|---|
| 2025.11.25 | ₩103,444 | ₩106,872 | ₩103,364 | ₩106,671 | +3.12% | 305.1만 |
|---|
| 2025.11.24 | ₩102,185 | ₩102,801 | ₩101,864 | ₩102,105 | -0.08% | 158만 |
|---|
| 2025.11.21 | ₩100,980 | ₩103,417 | ₩100,953 | ₩102,587 | +1.59% | 332.2만 |
|---|
| 2025.11.20 | ₩101,328 | ₩101,931 | ₩99,976 | ₩100,498 | -0.82% | 188.3만 |
|---|
| 2025.11.19 | ₩101,208 | ₩101,489 | ₩100,136 | ₩100,993 | -0.21% | 201.9만 |
|---|
| 2025.11.18 | ₩101,422 | ₩101,743 | ₩100,150 | ₩101,475 | +0.05% | 197.1만 |
|---|
| 2025.11.17 | ₩103,190 | ₩103,658 | ₩102,279 | ₩102,587 | -0.58% | 173.8만 |
|---|
| 2025.11.14 | ₩104,261 | ₩104,877 | ₩103,658 | ₩103,980 | -0.27% | 264.3만 |
|---|
| 2025.11.13 | ₩106,122 | ₩107,823 | ₩105,198 | ₩105,265 | -0.81% | 311.4만 |
|---|
| 2025.11.12 | ₩108,961 | ₩109,657 | ₩106,243 | ₩106,377 | -2.37% | 540.7만 |
|---|
| 2025.11.11 | ₩102,266 | ₩104,703 | ₩102,118 | ₩103,591 | +1.30% | 307.6만 |
|---|
| 2025.11.10 | ₩99,132 | ₩99,855 | ₩98,730 | ₩99,614 | +0.49% | 368.2만 |
|---|
| 2025.11.07 | ₩97,097 | ₩99,099 | ₩96,534 | ₩99,052 | +2.01% | 339.1만 |
|---|
| 2025.11.06 | ₩98,864 | ₩99,561 | ₩97,793 | ₩99,453 | +0.60% | 233.2만 |
|---|
| 2025.11.05 | ₩98,797 | ₩100,029 | ₩98,503 | ₩99,547 | +0.76% | 188.1만 |
|---|
| 2025.11.04 | ₩99,842 | ₩100,806 | ₩98,690 | ₩99,346 | -0.50% | 237.5만 |
|---|
| 2025.11.03 | ₩97,847 | ₩98,945 | ₩96,976 | ₩98,931 | +1.11% | 184.8만 |
|---|
| 2025.10.31 | ₩99,654 | ₩99,976 | ₩98,918 | ₩98,945 | -0.71% | 142.7만 |
|---|
| 2025.10.30 | ₩98,837 | ₩99,815 | ₩98,503 | ₩99,440 | +0.61% | 117.7만 |
|---|
| 2025.10.29 | ₩100,605 | ₩100,605 | ₩98,302 | ₩98,556 | -2.04% | 135.5만 |
|---|
| 2025.10.28 | ₩101,234 | ₩101,516 | ₩99,936 | ₩100,190 | -1.03% | 123.8만 |
|---|
| 2025.10.27 | ₩101,449 | ₩102,085 | ₩101,342 | ₩101,904 | +0.45% | 205.3만 |
|---|
| 2025.10.24 | ₩103,123 | ₩103,123 | ₩101,877 | ₩101,877 | -1.21% | 136.2만 |
|---|
| 2025.10.23 | ₩102,132 | ₩102,975 | ₩101,931 | ₩102,118 | -0.01% | 121만 |
|---|
| 2025.10.22 | ₩101,663 | ₩102,861 | ₩101,663 | ₩102,306 | +0.63% | 168만 |
|---|
| 2025.10.21 | ₩100,592 | ₩101,763 | ₩100,578 | ₩101,449 | +0.85% | 141.7만 |
|---|
| 2025.10.20 | ₩100,712 | ₩101,891 | ₩100,444 | ₩101,047 | +0.33% | 288.9만 |
|---|
| 2025.10.17 | ₩100,538 | ₩100,980 | ₩100,163 | ₩100,578 | +0.04% | 244.5만 |
|---|
| 2025.10.16 | ₩100,123 | ₩101,770 | ₩99,849 | ₩100,967 | +0.84% | 191.5만 |
|---|
| 2025.10.15 | ₩99,253 | ₩100,498 | ₩99,052 | ₩99,079 | -0.18% | 397.3만 |
|---|
| 2025.10.14 | ₩97,378 | ₩99,413 | ₩97,284 | ₩99,199 | +1.87% | 331.8만 |
|---|
| 2025.10.13 | ₩97,103 | ₩97,920 | ₩97,043 | ₩97,217 | +0.12% | 248.5만 |
|---|
| 2025.10.10 | ₩99,922 | ₩100,056 | ₩95,811 | ₩96,481 | -3.44% | 461.1만 |
|---|