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 | ₩85,345 | ₩85,779 | ₩84,891 | ₩85,666 | +0.38% | 134.6만 |
| 2026.10.08 | ₩83,501 | ₩84,577 | ₩83,421 | ₩84,356 | +1.02% | 119.1만 |
| 2026.10.07 | ₩84,664 | ₩85,098 | ₩84,102 | ₩84,182 | -0.57% | 154.4만 |
| 2026.10.06 | ₩85,733 | ₩85,773 | ₩84,169 | ₩84,436 | -1.51% | 239.1만 |
| 2026.10.05 | ₩85,051 | ₩85,986 | ₩84,917 | ₩85,960 | +1.07% | 137.6만 |
| 2026.10.02 | ₩86,040 | ₩86,080 | ₩84,851 | ₩85,198 | -0.98% | 127.4만 |
| 2026.10.01 | ₩86,374 | ₩86,614 | ₩84,717 | ₩85,439 | -1.08% | 221.6만 |
| 2026.09.30 | ₩87,202 | ₩87,229 | ₩86,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,521 |
| -0.78% |
| 160.4만 |
| 2026.09.29 | ₩87,523 | ₩87,550 | ₩86,498 | ₩87,443 | -0.09% | 228.9만 |
|---|
| 2026.09.28 | ₩86,868 | ₩87,450 | ₩86,000 | ₩87,202 | +0.38% | 232만 |
|---|
| 2026.09.25 | ₩85,545 | ₩86,454 | ₩85,545 | ₩86,147 | +0.70% | 245.8만 |
|---|
| 2026.09.24 | ₩86,948 | ₩87,363 | ₩85,839 | ₩86,267 | -0.78% | 174만 |
|---|
| 2026.09.23 | ₩87,055 | ₩87,804 | ₩86,935 | ₩87,376 | +0.37% | 105.4만 |
|---|
| 2026.09.22 | ₩87,389 | ₩87,850 | ₩86,828 | ₩87,643 | +0.29% | 94.8만 |
|---|
| 2026.09.21 | ₩87,957 | ₩87,957 | ₩86,655 | ₩86,681 | -1.45% | 131.5만 |
|---|
| 2026.09.18 | ₩86,521 | ₩87,657 | ₩86,240 | ₩86,908 | +0.45% | 346.1만 |
|---|
| 2026.09.17 | ₩88,552 | ₩88,559 | ₩86,454 | ₩87,095 | -1.64% | 213.6만 |
|---|
| 2026.09.16 | ₩89,781 | ₩90,262 | ₩88,358 | ₩88,592 | -1.32% | 170.9만 |
|---|
| 2026.09.15 | ₩89,608 | ₩90,777 | ₩89,461 | ₩90,543 | +1.04% | 150.8만 |
|---|
| 2026.09.14 | ₩89,942 | ₩90,583 | ₩89,046 | ₩90,516 | +0.64% | 186.8만 |
|---|
| 2026.09.11 | ₩89,875 | ₩90,082 | ₩88,111 | ₩88,231 | -1.83% | 194.2만 |
|---|
| 2026.09.10 | ₩90,089 | ₩90,463 | ₩88,899 | ₩88,926 | -1.29% | 157.3만 |
|---|
| 2026.09.09 | ₩92,066 | ₩92,694 | ₩91,204 | ₩91,438 | -0.68% | 196.5만 |
|---|
| 2026.09.08 | ₩93,055 | ₩93,055 | ₩92,006 | ₩92,360 | -0.75% | 165.7만 |
|---|
| 2026.09.04 | ₩94,725 | ₩95,059 | ₩94,177 | ₩94,204 | -0.55% | 134.1만 |
|---|
| 2026.09.03 | ₩97,304 | ₩97,839 | ₩95,133 | ₩96,315 | -1.02% | 95.1만 |
|---|
| 2026.09.02 | ₩95,834 | ₩98,240 | ₩95,834 | ₩96,529 | +0.73% | 132.8만 |
|---|
| 2026.09.01 | ₩96,957 | ₩96,997 | ₩95,380 | ₩95,875 | -1.12% | 140.5만 |
|---|
| 2026.08.31 | ₩96,062 | ₩96,810 | ₩95,393 | ₩96,289 | +0.24% | 110.7만 |
|---|
| 2026.08.28 | ₩95,794 | ₩96,302 | ₩95,380 | ₩96,222 | +0.45% | 117.7만 |
|---|
| 2026.08.27 | ₩96,823 | ₩97,304 | ₩96,422 | ₩96,516 | -0.32% | 71.7만 |
|---|
| 2026.08.26 | ₩97,344 | ₩97,692 | ₩96,990 | ₩97,104 | -0.25% | 77.2만 |
|---|
| 2026.08.25 | ₩98,012 | ₩98,119 | ₩97,137 | ₩98,039 | +0.03% | 81.6만 |
|---|
| 2026.08.24 | ₩97,999 | ₩98,761 | ₩97,825 | ₩98,480 | +0.49% | 116만 |
|---|
| 2026.08.21 | ₩97,278 | ₩98,667 | ₩97,064 | ₩98,387 | +1.14% | 99.4만 |
|---|
| 2026.08.20 | ₩99,496 | ₩99,790 | ₩97,371 | ₩97,451 | -2.05% | 150.4만 |
|---|
| 2026.08.19 | ₩98,440 | ₩99,983 | ₩98,119 | ₩99,228 | +0.80% | 165.3만 |
|---|
| 2026.08.18 | ₩98,347 | ₩99,416 | ₩98,213 | ₩98,280 | -0.07% | 156.2만 |
|---|
| 2026.08.17 | ₩97,732 | ₩98,155 | ₩96,783 | ₩96,863 | -0.89% | 128.3만 |
|---|
| 2026.08.14 | ₩99,322 | ₩100,110 | ₩98,901 | ₩99,215 | -0.11% | 115.8만 |
|---|
| 2026.08.13 | ₩98,707 | ₩98,787 | ₩97,458 | ₩98,240 | -0.47% | 172.8만 |
|---|
| 2026.08.12 | ₩96,663 | ₩98,721 | ₩96,322 | ₩98,320 | +1.71% | 294.5만 |
|---|
| 2026.08.11 | ₩100,872 | ₩101,821 | ₩99,816 | ₩100,685 | -0.19% | 396.8만 |
|---|
| 2026.08.10 | ₩95,086 | ₩98,520 | ₩95,073 | ₩98,387 | +3.47% | 358.8만 |
|---|
| 2026.08.07 | ₩93,990 | ₩95,961 | ₩93,843 | ₩95,955 | +2.09% | 218.2만 |
|---|
| 2026.08.06 | ₩94,017 | ₩94,512 | ₩92,427 | ₩92,921 | -1.17% | 185.9만 |
|---|
| 2026.08.05 | ₩94,632 | ₩94,819 | ₩93,590 | ₩94,298 | -0.35% | 121.7만 |
|---|
| 2026.08.04 | ₩94,645 | ₩95,113 | ₩93,563 | ₩94,859 | +0.23% | 165.6만 |
|---|
| 2026.08.03 | ₩93,803 | ₩94,725 | ₩92,908 | ₩93,817 | +0.01% | 189.8만 |
|---|
| 2026.07.31 | ₩92,828 | ₩92,841 | ₩91,211 | ₩92,120 | -0.76% | 231.6만 |
|---|
| 2026.07.30 | ₩93,496 | ₩93,944 | ₩92,420 | ₩93,015 | -0.51% | 255.8만 |
|---|
| 2026.07.29 | ₩92,200 | ₩93,549 | ₩92,013 | ₩93,068 | +0.94% | 317.4만 |
|---|
| 2026.07.28 | ₩91,305 | ₩93,309 | ₩91,278 | ₩92,347 | +1.14% | 317.9만 |
|---|
| 2026.07.27 | ₩91,224 | ₩91,358 | ₩89,835 | ₩89,902 | -1.45% | 287.6만 |
|---|
| 2026.07.24 | ₩90,383 | ₩91,345 | ₩90,089 | ₩90,743 | +0.40% | 125.7만 |
|---|
| 2026.07.23 | ₩88,726 | ₩89,962 | ₩88,418 | ₩89,808 | +1.22% | 134.9만 |
|---|
| 2026.07.22 | ₩91,505 | ₩91,585 | ₩89,648 | ₩89,995 | -1.65% | 170.9만 |
|---|
| 2026.07.21 | ₩90,850 | ₩92,053 | ₩89,968 | ₩89,995 | -0.94% | 218.8만 |
|---|
| 2026.07.20 | ₩93,296 | ₩93,950 | ₩92,868 | ₩93,590 | +0.32% | 244.7만 |
|---|
| 2026.07.17 | ₩94,311 | ₩95,527 | ₩93,269 | ₩93,884 | -0.45% | 265.4만 |
|---|
| 2026.07.16 | ₩92,574 | ₩94,418 | ₩92,574 | ₩94,365 | +1.93% | 133.5만 |
|---|
| 2026.07.15 | ₩89,902 | ₩91,933 | ₩89,755 | ₩91,532 | +1.81% | 262.9만 |
|---|
| 2026.07.14 | ₩90,570 | ₩90,837 | ₩89,327 | ₩89,340 | -1.36% | 340.2만 |
|---|
| 2026.07.13 | ₩90,837 | ₩92,374 | ₩90,663 | ₩92,200 | +1.50% | 214만 |
|---|
| 2026.07.10 | ₩90,396 | ₩90,930 | ₩89,928 | ₩90,610 | +0.24% | 169.1만 |
|---|
| 2026.07.09 | ₩88,699 | ₩89,768 | ₩88,632 | ₩89,714 | +1.14% | 140.6만 |
|---|
| 2026.07.08 | ₩89,086 | ₩89,574 | ₩88,759 | ₩88,939 | -0.16% | 280.6만 |
|---|
| 2026.07.07 | ₩91,933 | ₩92,200 | ₩88,178 | ₩89,354 | -2.81% | 347.6만 |
|---|
| 2026.07.06 | ₩91,719 | ₩91,986 | ₩90,583 | ₩91,305 | -0.45% | 202.9만 |
|---|
| 2026.07.02 | ₩90,343 | ₩93,195 | ₩90,236 | ₩93,082 | +3.03% | 190.5만 |
|---|
| 2026.07.01 | ₩89,327 | ₩89,567 | ₩88,285 | ₩89,287 | -0.04% | 280.1만 |
|---|
| 2026.06.30 | ₩90,343 | ₩91,164 | ₩89,414 | ₩89,661 | -0.75% | 197.3만 |
|---|
| 2026.06.29 | ₩91,318 | ₩91,318 | ₩89,982 | ₩90,343 | -1.07% | 185.8만 |
|---|
| 2026.06.26 | ₩90,703 | ₩91,478 | ₩90,115 | ₩90,596 | -0.12% | 148.5만 |
|---|
| 2026.06.25 | ₩90,917 | ₩92,561 | ₩90,743 | ₩91,037 | +0.13% | 143.8만 |
|---|
| 2026.06.24 | ₩89,875 | ₩91,371 | ₩89,835 | ₩90,770 | +1.00% | 155.8만 |
|---|
| 2026.06.23 | ₩88,164 | ₩89,080 | ₩87,276 | ₩88,352 | +0.21% | 229.2만 |
|---|
| 2026.06.22 | ₩87,229 | ₩87,587 | ₩86,721 | ₩87,095 | -0.15% | 159.2만 |
|---|
| 2026.06.18 | ₩85,345 | ₩86,745 | ₩85,305 | ₩86,427 | +1.27% | 199.9만 |
|---|
| 2026.06.17 | ₩87,991 | ₩88,739 | ₩85,265 | ₩85,706 | -2.60% | 302.6만 |
|---|
| 2026.06.16 | ₩88,833 | ₩88,966 | ₩87,844 | ₩87,977 | -0.96% | 179.2만 |
|---|
| 2026.06.15 | ₩90,610 | ₩90,890 | ₩88,111 | ₩88,579 | -2.24% | 183.8만 |
|---|
| 2026.06.12 | ₩89,100 | ₩89,567 | ₩88,325 | ₩89,327 | +0.25% | 124.2만 |
|---|
| 2026.06.11 | ₩89,060 | ₩89,367 | ₩87,657 | ₩88,873 | -0.21% | 146.3만 |
|---|
| 2026.06.10 | ₩89,567 | ₩89,968 | ₩88,325 | ₩88,338 | -1.37% | 123.1만 |
|---|
| 2026.06.09 | ₩89,501 | ₩90,864 | ₩89,474 | ₩90,730 | +1.37% | 147만 |
|---|
| 2026.06.08 | ₩88,926 | ₩89,367 | ₩88,325 | ₩88,338 | -0.66% | 134.1만 |
|---|
| 2026.06.05 | ₩89,434 | ₩90,035 | ₩88,692 | ₩89,274 | -0.18% | 135.6만 |
|---|
| 2026.06.04 | ₩87,750 | ₩88,993 | ₩87,697 | ₩88,966 | +1.39% | 231.7만 |
|---|
| 2026.06.03 | ₩85,826 | ₩86,548 | ₩85,599 | ₩85,813 | -0.02% | 257.2만 |
|---|
| 2026.06.02 | ₩86,548 | ₩86,681 | ₩85,532 | ₩85,893 | -0.76% | 227.1만 |
|---|
| 2026.06.01 | ₩87,577 | ₩88,545 | ₩86,801 | ₩87,790 | +0.24% | 192.6만 |
|---|
| 2026.05.29 | ₩88,539 | ₩89,608 | ₩88,445 | ₩88,579 | +0.05% | 287.8만 |
|---|
| 2026.05.28 | ₩87,376 | ₩88,699 | ₩87,336 | ₩87,737 | +0.41% | 239.7만 |
|---|
| 2026.05.27 | ₩90,783 | ₩90,904 | ₩88,271 | ₩88,659 | -2.34% | 251.8만 |
|---|
| 2026.05.26 | ₩90,516 | ₩91,218 | ₩89,848 | ₩90,463 | -0.06% | 228.9만 |
|---|
| 2026.05.22 | ₩90,717 | ₩91,505 | ₩90,329 | ₩90,570 | -0.16% | 200.3만 |
|---|
| 2026.05.21 | ₩89,781 | ₩91,131 | ₩89,153 | ₩90,770 | +1.10% | 235.8만 |
|---|
| 2026.05.20 | ₩88,806 | ₩90,663 | ₩88,098 | ₩89,902 | +1.23% | 301.5만 |
|---|
| 2026.05.19 | ₩89,046 | ₩89,875 | ₩88,485 | ₩88,565 | -0.54% | 352.3만 |
|---|
| 2026.05.18 | ₩86,761 | ₩88,325 | ₩86,214 | ₩88,151 | +1.60% | 267.4만 |
|---|
| 2026.05.15 | ₩86,227 | ₩86,822 | ₩84,978 | ₩85,038 | -1.38% | 213.2만 |
|---|
| 2026.05.14 | ₩85,238 | ₩85,893 | ₩84,383 | ₩85,519 | +0.33% | 151.5만 |
|---|
| 2026.05.13 | ₩84,129 | ₩85,084 | ₩83,862 | ₩84,770 | +0.76% | 149.7만 |
|---|
| 2026.05.12 | ₩83,568 | ₩86,060 | ₩83,501 | ₩85,225 | +1.98% | 284.2만 |
|---|
| 2026.05.11 | ₩83,795 | ₩84,390 | ₩82,626 | ₩82,873 | -1.10% | 316.8만 |
|---|
| 2026.05.08 | ₩86,080 | ₩86,614 | ₩83,381 | ₩83,595 | -2.89% | 453.8만 |
|---|
| 2026.05.07 | ₩87,029 | ₩87,510 | ₩85,305 | ₩85,358 | -1.92% | 438.3만 |
|---|
| 2026.05.06 | ₩88,271 | ₩90,409 | ₩86,521 | ₩87,403 | -0.98% | 690.9만 |
|---|
| 2026.05.05 | ₩98,948 | ₩99,923 | ₩98,012 | ₩99,482 | +0.54% | 197.8만 |
|---|
| 2026.05.04 | ₩98,948 | ₩99,977 | ₩97,759 | ₩98,186 | -0.77% | 181.4만 |
|---|
| 2026.05.01 | ₩100,525 | ₩100,785 | ₩98,948 | ₩99,001 | -1.52% | 141.9만 |
|---|
| 2026.04.30 | ₩97,946 | ₩100,311 | ₩97,785 | ₩100,044 | +2.14% | 201.3만 |
|---|
| 2026.04.29 | ₩99,282 | ₩99,496 | ₩96,770 | ₩97,291 | -2.01% | 257.6만 |
|---|
| 2026.04.28 | ₩101,032 | ₩101,340 | ₩100,057 | ₩100,752 | -0.28% | 129.6만 |
|---|
| 2026.04.27 | ₩101,954 | ₩102,556 | ₩101,313 | ₩101,567 | -0.38% | 113.3만 |
|---|
| 2026.04.24 | ₩100,885 | ₩101,467 | ₩100,565 | ₩101,286 | +0.40% | 75.2만 |
|---|
| 2026.04.23 | ₩101,260 | ₩102,088 | ₩100,551 | ₩101,366 | +0.11% | 124.4만 |
|---|
| 2026.04.22 | ₩103,772 | ₩104,253 | ₩101,781 | ₩102,128 | -1.58% | 127.1만 |
|---|
| 2026.04.21 | ₩106,925 | ₩107,273 | ₩103,371 | ₩103,985 | -2.75% | 207.7만 |
|---|
| 2026.04.20 | ₩107,440 | ₩107,687 | ₩106,818 | ₩107,299 | -0.13% | 75.2만 |
|---|
| 2026.04.17 | ₩108,983 | ₩110,059 | ₩108,235 | ₩108,662 | -0.29% | 131.7만 |
|---|
| 2026.04.16 | ₩108,502 | ₩108,636 | ₩106,264 | ₩106,297 | -2.03% | 98.6만 |
|---|
| 2026.04.15 | ₩107,820 | ₩109,143 | ₩107,446 | ₩107,874 | +0.05% | 152.2만 |
|---|
| 2026.04.14 | ₩107,126 | ₩108,001 | ₩106,631 | ₩106,818 | -0.29% | 183만 |
|---|
| 2026.04.13 | ₩103,665 | ₩106,711 | ₩103,565 | ₩106,551 | +2.78% | 119.2만 |
|---|
| 2026.04.10 | ₩105,709 | ₩105,709 | ₩103,611 | ₩104,239 | -1.39% | 145.6만 |
|---|
| 2026.04.09 | ₩103,144 | ₩104,266 | ₩102,108 | ₩103,424 | +0.27% | 130.4만 |
|---|
| 2026.04.08 | ₩104,480 | ₩104,613 | ₩103,063 | ₩103,304 | -1.13% | 175.1만 |
|---|
| 2026.04.07 | ₩100,204 | ₩100,391 | ₩98,774 | ₩99,776 | -0.43% | 142.6만 |
|---|
| 2026.04.06 | ₩99,055 | ₩100,311 | ₩99,055 | ₩99,723 | +0.67% | 66.5만 |
|---|
| 2026.04.02 | ₩99,389 | ₩101,634 | ₩99,188 | ₩99,629 | +0.24% | 128만 |
|---|
| 2026.04.01 | ₩101,380 | ₩101,540 | ₩100,057 | ₩100,899 | -0.47% | 172.6만 |
|---|
| 2026.03.31 | ₩99,055 | ₩100,925 | ₩98,173 | ₩100,685 | +1.65% | 159.4만 |
|---|
| 2026.03.30 | ₩99,055 | ₩99,536 | ₩97,972 | ₩98,440 | -0.62% | 127.7만 |
|---|
| 2026.03.27 | ₩99,790 | ₩99,950 | ₩97,825 | ₩97,999 | -1.79% | 154.4만 |
|---|
| 2026.03.26 | ₩100,137 | ₩102,021 | ₩99,322 | ₩99,509 | -0.63% | 148.7만 |
|---|
| 2026.03.25 | ₩100,084 | ₩100,899 | ₩98,868 | ₩100,565 | +0.48% | 99.5만 |
|---|
| 2026.03.24 | ₩98,614 | ₩99,790 | ₩97,705 | ₩99,202 | +0.60% | 107.5만 |
|---|
| 2026.03.23 | ₩99,609 | ₩100,845 | ₩98,707 | ₩99,068 | -0.54% | 135.9만 |
|---|
| 2026.03.20 | ₩100,044 | ₩100,284 | ₩97,765 | ₩98,413 | -1.63% | 175.6만 |
|---|
| 2026.03.19 | ₩100,110 | ₩101,306 | ₩99,616 | ₩100,231 | +0.12% | 157.3만 |
|---|
| 2026.03.18 | ₩102,689 | ₩102,903 | ₩101,206 | ₩101,206 | -1.44% | 172만 |
|---|
| 2026.03.17 | ₩103,291 | ₩104,573 | ₩102,963 | ₩103,932 | +0.62% | 186.6만 |
|---|
| 2026.03.16 | ₩103,397 | ₩105,228 | ₩103,291 | ₩103,945 | +0.53% | 150.9만 |
|---|
| 2026.03.13 | ₩104,346 | ₩104,353 | ₩102,529 | ₩103,317 | -0.99% | 177.7만 |
|---|
| 2026.03.12 | ₩106,898 | ₩107,232 | ₩104,613 | ₩104,894 | -1.88% | 183.4만 |
|---|
| 2026.03.11 | ₩107,727 | ₩107,954 | ₩106,538 | ₩107,927 | +0.19% | 103만 |
|---|
| 2026.03.10 | ₩110,226 | ₩110,266 | ₩107,700 | ₩107,767 | -2.23% | 99만 |
|---|
| 2026.03.09 | ₩106,965 | ₩109,460 | ₩105,509 | ₩109,370 | +2.25% | 148.6만 |
|---|
| 2026.03.06 | ₩106,832 | ₩109,170 | ₩106,310 | ₩108,676 | +1.73% | 159.9만 |
|---|
| 2026.03.05 | ₩110,546 | ₩111,134 | ₩109,016 | ₩110,266 | -0.25% | 115.9만 |
|---|
| 2026.03.04 | ₩112,123 | ₩112,611 | ₩110,947 | ₩112,604 | +0.43% | 97만 |
|---|
| 2026.03.03 | ₩109,517 | ₩111,335 | ₩108,321 | ₩111,014 | +1.37% | 173.2만 |
|---|
| 2026.03.02 | ₩112,644 | ₩113,740 | ₩111,762 | ₩113,152 | +0.45% | 242.2만 |
|---|
| 2026.02.27 | ₩115,617 | ₩116,519 | ₩114,929 | ₩116,493 | +0.76% | 118.9만 |
|---|
| 2026.02.26 | ₩116,987 | ₩117,107 | ₩114,809 | ₩115,878 | -0.95% | 287.4만 |
|---|
| 2026.02.25 | ₩113,900 | ₩116,907 | ₩113,780 | ₩115,277 | +1.21% | 355.2만 |
|---|
| 2026.02.24 | ₩112,724 | ₩112,791 | ₩110,800 | ₩112,417 | -0.27% | 235.7만 |
|---|
| 2026.02.23 | ₩110,399 | ₩110,934 | ₩109,865 | ₩110,707 | +0.28% | 179.5만 |
|---|
| 2026.02.20 | ₩110,961 | ₩112,784 | ₩109,658 | ₩110,413 | -0.49% | 258.6만 |
|---|
| 2026.02.19 | ₩110,359 | ₩111,255 | ₩109,811 | ₩111,201 | +0.76% | 110.6만 |
|---|
| 2026.02.18 | ₩108,088 | ₩110,212 | ₩108,088 | ₩109,958 | +1.73% | 163.6만 |
|---|
| 2026.02.17 | ₩106,150 | ₩108,475 | ₩106,030 | ₩107,860 | +1.61% | 230만 |
|---|
| 2026.02.13 | ₩106,177 | ₩106,832 | ₩105,602 | ₩105,829 | -0.33% | 141만 |
|---|
| 2026.02.12 | ₩107,433 | ₩107,927 | ₩104,421 | ₩104,961 | -2.30% | 139.1만 |
|---|
| 2026.02.11 | ₩105,268 | ₩106,190 | ₩104,159 | ₩106,083 | +0.77% | 246.5만 |
|---|
| 2026.02.10 | ₩105,068 | ₩108,301 | ₩104,720 | ₩107,540 | +2.35% | 352.9만 |
|---|
| 2026.02.09 | ₩105,656 | ₩105,696 | ₩104,279 | ₩104,814 | -0.80% | 137.7만 |
|---|
| 2026.02.06 | ₩103,478 | ₩105,409 | ₩103,478 | ₩105,335 | +1.79% | 208.9만 |
|---|
| 2026.02.05 | ₩104,587 | ₩105,769 | ₩104,299 | ₩104,720 | +0.13% | 294.8만 |
|---|
| 2026.02.04 | ₩105,108 | ₩106,457 | ₩104,801 | ₩105,642 | +0.51% | 305.7만 |
|---|
| 2026.02.03 | ₩104,239 | ₩105,228 | ₩102,823 | ₩103,331 | -0.87% | 223.5만 |
|---|
| 2026.02.02 | ₩106,431 | ₩107,099 | ₩105,763 | ₩106,070 | -0.34% | 144.8만 |
|---|
| 2026.01.30 | ₩109,010 | ₩109,477 | ₩107,754 | ₩108,208 | -0.74% | 122.5만 |
|---|
| 2026.01.29 | ₩108,489 | ₩108,716 | ₩107,099 | ₩108,435 | -0.05% | 139.3만 |
|---|
| 2026.01.28 | ₩107,045 | ₩107,740 | ₩106,645 | ₩107,460 | +0.39% | 107.7만 |
|---|
| 2026.01.27 | ₩107,754 | ₩108,308 | ₩107,500 | ₩108,061 | +0.29% | 102.1만 |
|---|
| 2026.01.26 | ₩107,914 | ₩108,796 | ₩107,820 | ₩107,954 | +0.04% | 63.7만 |
|---|
| 2026.01.23 | ₩107,473 | ₩107,580 | ₩106,337 | ₩107,286 | -0.17% | 93.9만 |
|---|
| 2026.01.22 | ₩108,141 | ₩109,758 | ₩108,114 | ₩108,261 | +0.11% | 101.5만 |
|---|
| 2026.01.21 | ₩108,074 | ₩109,531 | ₩107,914 | ₩109,063 | +0.91% | 283만 |
|---|
| 2026.01.20 | ₩105,034 | ₩106,738 | ₩104,580 | ₩105,642 | +0.58% | 187.2만 |
|---|
| 2026.01.16 | ₩107,166 | ₩107,166 | ₩105,509 | ₩105,562 | -1.50% | 148만 |
|---|
| 2026.01.15 | ₩106,337 | ₩106,504 | ₩105,268 | ₩106,457 | +0.11% | 112.6만 |
|---|
| 2026.01.14 | ₩106,411 | ₩107,259 | ₩105,515 | ₩107,045 | +0.60% | 125.2만 |
|---|
| 2026.01.13 | ₩108,582 | ₩108,983 | ₩104,072 | ₩105,549 | -2.79% | 194.1만 |
|---|
| 2026.01.12 | ₩108,515 | ₩109,103 | ₩107,567 | ₩108,048 | -0.43% | 100.2만 |
|---|
| 2026.01.09 | ₩107,366 | ₩107,754 | ₩105,368 | ₩107,072 | -0.27% | 140만 |
|---|
| 2026.01.08 | ₩106,658 | ₩108,382 | ₩106,471 | ₩107,727 | +1.00% | 112.9만 |
|---|
| 2026.01.07 | ₩109,758 | ₩110,239 | ₩107,794 | ₩108,261 | -1.36% | 129.2만 |
|---|
| 2026.01.06 | ₩109,010 | ₩110,012 | ₩108,782 | ₩109,317 | +0.28% | 174.8만 |
|---|
| 2026.01.05 | ₩104,921 | ₩108,355 | ₩104,881 | ₩107,767 | +2.71% | 153.5만 |
|---|
| 2026.01.02 | ₩105,429 | ₩105,763 | ₩102,542 | ₩103,691 | -1.65% | 142.2만 |
|---|
| 2025.12.31 | ₩106,123 | ₩106,177 | ₩104,934 | ₩105,308 | -0.77% | 80.6만 |
|---|
| 2025.12.30 | ₩106,938 | ₩107,139 | ₩105,843 | ₩105,976 | -0.90% | 123.1만 |
|---|
| 2025.12.29 | ₩107,954 | ₩108,074 | ₩107,045 | ₩107,366 | -0.54% | 99.5만 |
|---|
| 2025.12.26 | ₩107,567 | ₩107,567 | ₩106,898 | ₩107,406 | -0.15% | 56만 |
|---|
| 2025.12.24 | ₩107,072 | ₩107,513 | ₩106,738 | ₩107,126 | +0.05% | 31.9만 |
|---|
| 2025.12.23 | ₩107,714 | ₩107,859 | ₩106,751 | ₩107,059 | -0.61% | 108.4만 |
|---|
| 2025.12.22 | ₩106,765 | ₩107,901 | ₩106,578 | ₩107,633 | +0.81% | 108.3만 |
|---|
| 2025.12.19 | ₩106,457 | ₩107,232 | ₩106,137 | ₩106,858 | +0.38% | 100.2만 |
|---|
| 2025.12.18 | ₩106,645 | ₩107,273 | ₩106,070 | ₩106,230 | -0.39% | 120.5만 |
|---|
| 2025.12.17 | ₩105,629 | ₩106,778 | ₩105,308 | ₩105,910 | +0.27% | 103만 |
|---|
| 2025.12.16 | ₩105,602 | ₩105,682 | ₩104,607 | ₩105,589 | -0.01% | 108.3만 |
|---|
| 2025.12.15 | ₩105,856 | ₩106,604 | ₩105,522 | ₩105,816 | -0.04% | 93.3만 |
|---|
| 2025.12.12 | ₩105,255 | ₩105,963 | ₩104,560 | ₩105,295 | +0.04% | 109.4만 |
|---|
| 2025.12.11 | ₩106,551 | ₩106,665 | ₩105,108 | ₩105,241 | -1.23% | 242.8만 |
|---|
| 2025.12.10 | ₩105,843 | ₩107,420 | ₩105,442 | ₩107,179 | +1.26% | 156.5만 |
|---|
| 2025.12.09 | ₩106,538 | ₩107,099 | ₩104,954 | ₩105,121 | -1.33% | 151.2만 |
|---|
| 2025.12.08 | ₩107,353 | ₩107,486 | ₩105,295 | ₩105,388 | -1.83% | 174.3만 |
|---|
| 2025.12.05 | ₩108,288 | ₩109,157 | ₩107,754 | ₩107,874 | -0.38% | 179만 |
|---|
| 2025.12.04 | ₩106,511 | ₩106,805 | ₩105,241 | ₩105,549 | -0.90% | 86.6만 |
|---|
| 2025.12.03 | ₩106,297 | ₩107,339 | ₩106,030 | ₩106,938 | +0.60% | 139.8만 |
|---|
| 2025.12.02 | ₩105,495 | ₩105,903 | ₩105,215 | ₩105,829 | +0.32% | 188.2만 |
|---|
| 2025.12.01 | ₩105,950 | ₩106,417 | ₩104,440 | ₩104,493 | -1.37% | 191.1만 |
|---|
| 2025.11.28 | ₩105,816 | ₩106,364 | ₩105,576 | ₩105,976 | +0.15% | 47.4만 |
|---|
| 2025.11.26 | ₩106,498 | ₩106,952 | ₩105,776 | ₩105,789 | -0.66% | 86.1만 |
|---|
| 2025.11.25 | ₩103,224 | ₩106,645 | ₩103,144 | ₩106,444 | +3.12% | 305.1만 |
|---|
| 2025.11.24 | ₩101,968 | ₩102,582 | ₩101,647 | ₩101,888 | -0.08% | 158만 |
|---|
| 2025.11.21 | ₩100,765 | ₩103,197 | ₩100,738 | ₩102,369 | +1.59% | 332.2만 |
|---|
| 2025.11.20 | ₩101,113 | ₩101,714 | ₩99,763 | ₩100,284 | -0.82% | 188.3만 |
|---|
| 2025.11.19 | ₩100,992 | ₩101,273 | ₩99,923 | ₩100,778 | -0.21% | 201.9만 |
|---|
| 2025.11.18 | ₩101,206 | ₩101,527 | ₩99,937 | ₩101,260 | +0.05% | 197.1만 |
|---|
| 2025.11.17 | ₩102,970 | ₩103,438 | ₩102,061 | ₩102,369 | -0.58% | 173.8만 |
|---|
| 2025.11.14 | ₩104,039 | ₩104,654 | ₩103,438 | ₩103,758 | -0.27% | 264.3만 |
|---|
| 2025.11.13 | ₩105,896 | ₩107,593 | ₩104,974 | ₩105,041 | -0.81% | 311.4만 |
|---|
| 2025.11.12 | ₩108,729 | ₩109,424 | ₩106,016 | ₩106,150 | -2.37% | 540.7만 |
|---|
| 2025.11.11 | ₩102,048 | ₩104,480 | ₩101,901 | ₩103,371 | +1.30% | 307.6만 |
|---|
| 2025.11.10 | ₩98,921 | ₩99,643 | ₩98,520 | ₩99,402 | +0.49% | 368.2만 |
|---|
| 2025.11.07 | ₩96,890 | ₩98,888 | ₩96,329 | ₩98,841 | +2.01% | 339.1만 |
|---|
| 2025.11.06 | ₩98,654 | ₩99,349 | ₩97,585 | ₩99,242 | +0.60% | 233.2만 |
|---|
| 2025.11.05 | ₩98,587 | ₩99,816 | ₩98,293 | ₩99,335 | +0.76% | 188.1만 |
|---|
| 2025.11.04 | ₩99,629 | ₩100,591 | ₩98,480 | ₩99,135 | -0.50% | 237.5만 |
|---|
| 2025.11.03 | ₩97,638 | ₩98,734 | ₩96,770 | ₩98,721 | +1.11% | 184.8만 |
|---|
| 2025.10.31 | ₩99,442 | ₩99,763 | ₩98,707 | ₩98,734 | -0.71% | 142.7만 |
|---|
| 2025.10.30 | ₩98,627 | ₩99,603 | ₩98,293 | ₩99,228 | +0.61% | 117.7만 |
|---|
| 2025.10.29 | ₩100,391 | ₩100,391 | ₩98,093 | ₩98,347 | -2.04% | 135.5만 |
|---|
| 2025.10.28 | ₩101,019 | ₩101,300 | ₩99,723 | ₩99,977 | -1.03% | 123.8만 |
|---|
| 2025.10.27 | ₩101,233 | ₩101,867 | ₩101,126 | ₩101,687 | +0.45% | 205.3만 |
|---|
| 2025.10.24 | ₩102,903 | ₩102,903 | ₩101,660 | ₩101,660 | -1.21% | 136.2만 |
|---|
| 2025.10.23 | ₩101,914 | ₩102,756 | ₩101,714 | ₩101,901 | -0.01% | 121만 |
|---|
| 2025.10.22 | ₩101,447 | ₩102,643 | ₩101,447 | ₩102,088 | +0.63% | 168만 |
|---|
| 2025.10.21 | ₩100,378 | ₩101,547 | ₩100,364 | ₩101,233 | +0.85% | 141.7만 |
|---|
| 2025.10.20 | ₩100,498 | ₩101,674 | ₩100,231 | ₩100,832 | +0.33% | 288.9만 |
|---|
| 2025.10.17 | ₩100,324 | ₩100,765 | ₩99,950 | ₩100,364 | +0.04% | 244.5만 |
|---|
| 2025.10.16 | ₩99,910 | ₩101,553 | ₩99,636 | ₩100,752 | +0.84% | 191.5만 |
|---|
| 2025.10.15 | ₩99,041 | ₩100,284 | ₩98,841 | ₩98,868 | -0.18% | 397.3만 |
|---|
| 2025.10.14 | ₩97,171 | ₩99,202 | ₩97,077 | ₩98,988 | +1.87% | 331.8만 |
|---|
| 2025.10.13 | ₩96,897 | ₩97,712 | ₩96,837 | ₩97,010 | +0.12% | 248.5만 |
|---|
| 2025.10.10 | ₩99,709 | ₩99,843 | ₩95,607 | ₩96,275 | -3.44% | 461.1만 |
|---|