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 | ₩85,265 | ₩85,699 | ₩84,811 | ₩85,586 | +0.38% | 134.6만 |
| 2026.10.08 | ₩83,423 | ₩84,498 | ₩83,343 | ₩84,277 | +1.02% | 119.1만 |
| 2026.10.07 | ₩84,584 | ₩85,018 | ₩84,024 | ₩84,104 | -0.57% | 154.4만 |
| 2026.10.06 | ₩85,652 | ₩85,692 | ₩84,090 | ₩84,357 | -1.51% | 239.1만 |
| 2026.10.05 | ₩84,971 | ₩85,906 | ₩84,838 | ₩85,879 | +1.07% | 137.6만 |
| 2026.10.02 | ₩85,959 | ₩85,999 | ₩84,771 | ₩85,118 | -0.98% | 127.4만 |
| 2026.10.01 | ₩86,293 | ₩86,533 | ₩84,638 | ₩85,359 | -1.08% | 221.6만 |
| 2026.09.30 | ₩87,121 | ₩87,147 | ₩86,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,440 |
| -0.78% |
| 160.4만 |
| 2026.09.29 | ₩87,441 | ₩87,468 | ₩86,417 | ₩87,361 | -0.09% | 228.9만 |
|---|
| 2026.09.28 | ₩86,787 | ₩87,368 | ₩85,919 | ₩87,121 | +0.38% | 232만 |
|---|
| 2026.09.25 | ₩85,465 | ₩86,373 | ₩85,465 | ₩86,066 | +0.70% | 245.8만 |
|---|
| 2026.09.24 | ₩86,867 | ₩87,281 | ₩85,759 | ₩86,186 | -0.78% | 174만 |
|---|
| 2026.09.23 | ₩86,974 | ₩87,722 | ₩86,854 | ₩87,294 | +0.37% | 105.4만 |
|---|
| 2026.09.22 | ₩87,308 | ₩87,768 | ₩86,747 | ₩87,561 | +0.29% | 94.8만 |
|---|
| 2026.09.21 | ₩87,875 | ₩87,875 | ₩86,573 | ₩86,600 | -1.45% | 131.5만 |
|---|
| 2026.09.18 | ₩86,440 | ₩87,575 | ₩86,160 | ₩86,827 | +0.45% | 346.1만 |
|---|
| 2026.09.17 | ₩88,469 | ₩88,476 | ₩86,373 | ₩87,014 | -1.64% | 213.6만 |
|---|
| 2026.09.16 | ₩89,697 | ₩90,178 | ₩88,276 | ₩88,509 | -1.32% | 170.9만 |
|---|
| 2026.09.15 | ₩89,524 | ₩90,692 | ₩89,377 | ₩90,458 | +1.04% | 150.8만 |
|---|
| 2026.09.14 | ₩89,858 | ₩90,498 | ₩88,963 | ₩90,432 | +0.64% | 186.8만 |
|---|
| 2026.09.11 | ₩89,791 | ₩89,998 | ₩88,029 | ₩88,149 | -1.83% | 194.2만 |
|---|
| 2026.09.10 | ₩90,004 | ₩90,378 | ₩88,816 | ₩88,843 | -1.29% | 157.3만 |
|---|
| 2026.09.09 | ₩91,980 | ₩92,608 | ₩91,119 | ₩91,353 | -0.68% | 196.5만 |
|---|
| 2026.09.08 | ₩92,968 | ₩92,968 | ₩91,920 | ₩92,274 | -0.75% | 165.7만 |
|---|
| 2026.09.04 | ₩94,637 | ₩94,970 | ₩94,089 | ₩94,116 | -0.55% | 134.1만 |
|---|
| 2026.09.03 | ₩97,213 | ₩97,747 | ₩95,044 | ₩96,225 | -1.02% | 95.1만 |
|---|
| 2026.09.02 | ₩95,745 | ₩98,148 | ₩95,745 | ₩96,439 | +0.73% | 132.8만 |
|---|
| 2026.09.01 | ₩96,866 | ₩96,906 | ₩95,291 | ₩95,785 | -1.12% | 140.5만 |
|---|
| 2026.08.31 | ₩95,972 | ₩96,719 | ₩95,304 | ₩96,199 | +0.24% | 110.7만 |
|---|
| 2026.08.28 | ₩95,705 | ₩96,212 | ₩95,291 | ₩96,132 | +0.45% | 117.7만 |
|---|
| 2026.08.27 | ₩96,733 | ₩97,213 | ₩96,332 | ₩96,426 | -0.32% | 71.7만 |
|---|
| 2026.08.26 | ₩97,253 | ₩97,600 | ₩96,900 | ₩97,013 | -0.25% | 77.2만 |
|---|
| 2026.08.25 | ₩97,921 | ₩98,028 | ₩97,046 | ₩97,947 | +0.03% | 81.6만 |
|---|
| 2026.08.24 | ₩97,907 | ₩98,668 | ₩97,734 | ₩98,388 | +0.49% | 116만 |
|---|
| 2026.08.21 | ₩97,187 | ₩98,575 | ₩96,973 | ₩98,295 | +1.14% | 99.4만 |
|---|
| 2026.08.20 | ₩99,403 | ₩99,696 | ₩97,280 | ₩97,360 | -2.05% | 150.4만 |
|---|
| 2026.08.19 | ₩98,348 | ₩99,890 | ₩98,028 | ₩99,136 | +0.80% | 165.3만 |
|---|
| 2026.08.18 | ₩98,255 | ₩99,323 | ₩98,121 | ₩98,188 | -0.07% | 156.2만 |
|---|
| 2026.08.17 | ₩97,640 | ₩98,064 | ₩96,693 | ₩96,773 | -0.89% | 128.3만 |
|---|
| 2026.08.14 | ₩99,229 | ₩100,017 | ₩98,809 | ₩99,122 | -0.11% | 115.8만 |
|---|
| 2026.08.13 | ₩98,615 | ₩98,695 | ₩97,367 | ₩98,148 | -0.47% | 172.8만 |
|---|
| 2026.08.12 | ₩96,572 | ₩98,628 | ₩96,232 | ₩98,228 | +1.71% | 294.5만 |
|---|
| 2026.08.11 | ₩100,778 | ₩101,725 | ₩99,723 | ₩100,591 | -0.19% | 396.8만 |
|---|
| 2026.08.10 | ₩94,997 | ₩98,428 | ₩94,984 | ₩98,295 | +3.47% | 358.8만 |
|---|
| 2026.08.07 | ₩93,902 | ₩95,872 | ₩93,756 | ₩95,865 | +2.09% | 218.2만 |
|---|
| 2026.08.06 | ₩93,929 | ₩94,423 | ₩92,341 | ₩92,835 | -1.17% | 185.9만 |
|---|
| 2026.08.05 | ₩94,543 | ₩94,730 | ₩93,502 | ₩94,210 | -0.35% | 121.7만 |
|---|
| 2026.08.04 | ₩94,557 | ₩95,024 | ₩93,475 | ₩94,770 | +0.23% | 165.6만 |
|---|
| 2026.08.03 | ₩93,716 | ₩94,637 | ₩92,821 | ₩93,729 | +0.01% | 189.8만 |
|---|
| 2026.07.31 | ₩92,741 | ₩92,754 | ₩91,126 | ₩92,034 | -0.76% | 231.6만 |
|---|
| 2026.07.30 | ₩93,409 | ₩93,856 | ₩92,334 | ₩92,928 | -0.51% | 255.8만 |
|---|
| 2026.07.29 | ₩92,114 | ₩93,462 | ₩91,927 | ₩92,981 | +0.94% | 317.4만 |
|---|
| 2026.07.28 | ₩91,219 | ₩93,222 | ₩91,192 | ₩92,260 | +1.14% | 317.9만 |
|---|
| 2026.07.27 | ₩91,139 | ₩91,273 | ₩89,751 | ₩89,817 | -1.45% | 287.6만 |
|---|
| 2026.07.24 | ₩90,298 | ₩91,259 | ₩90,004 | ₩90,658 | +0.40% | 125.7만 |
|---|
| 2026.07.23 | ₩88,643 | ₩89,878 | ₩88,336 | ₩89,724 | +1.22% | 134.9만 |
|---|
| 2026.07.22 | ₩91,419 | ₩91,500 | ₩89,564 | ₩89,911 | -1.65% | 170.9만 |
|---|
| 2026.07.21 | ₩90,765 | ₩91,967 | ₩89,884 | ₩89,911 | -0.94% | 218.8만 |
|---|
| 2026.07.20 | ₩93,208 | ₩93,862 | ₩92,781 | ₩93,502 | +0.32% | 244.7만 |
|---|
| 2026.07.17 | ₩94,223 | ₩95,438 | ₩93,182 | ₩93,796 | -0.45% | 265.4만 |
|---|
| 2026.07.16 | ₩92,487 | ₩94,330 | ₩92,487 | ₩94,276 | +1.93% | 133.5만 |
|---|
| 2026.07.15 | ₩89,817 | ₩91,847 | ₩89,671 | ₩91,446 | +1.81% | 262.9만 |
|---|
| 2026.07.14 | ₩90,485 | ₩90,752 | ₩89,243 | ₩89,257 | -1.36% | 340.2만 |
|---|
| 2026.07.13 | ₩90,752 | ₩92,287 | ₩90,578 | ₩92,114 | +1.50% | 214만 |
|---|
| 2026.07.10 | ₩90,311 | ₩90,845 | ₩89,844 | ₩90,525 | +0.24% | 169.1만 |
|---|
| 2026.07.09 | ₩88,616 | ₩89,684 | ₩88,549 | ₩89,631 | +1.14% | 140.6만 |
|---|
| 2026.07.08 | ₩89,003 | ₩89,490 | ₩88,676 | ₩88,856 | -0.16% | 280.6만 |
|---|
| 2026.07.07 | ₩91,847 | ₩92,114 | ₩88,095 | ₩89,270 | -2.81% | 347.6만 |
|---|
| 2026.07.06 | ₩91,633 | ₩91,900 | ₩90,498 | ₩91,219 | -0.45% | 202.9만 |
|---|
| 2026.07.02 | ₩90,258 | ₩93,108 | ₩90,151 | ₩92,995 | +3.03% | 190.5만 |
|---|
| 2026.07.01 | ₩89,243 | ₩89,484 | ₩88,202 | ₩89,203 | -0.04% | 280.1만 |
|---|
| 2026.06.30 | ₩90,258 | ₩91,079 | ₩89,330 | ₩89,577 | -0.75% | 197.3만 |
|---|
| 2026.06.29 | ₩91,233 | ₩91,233 | ₩89,898 | ₩90,258 | -1.07% | 185.8만 |
|---|
| 2026.06.26 | ₩90,618 | ₩91,393 | ₩90,031 | ₩90,512 | -0.12% | 148.5만 |
|---|
| 2026.06.25 | ₩90,832 | ₩92,474 | ₩90,658 | ₩90,952 | +0.13% | 143.8만 |
|---|
| 2026.06.24 | ₩89,791 | ₩91,286 | ₩89,751 | ₩90,685 | +1.00% | 155.8만 |
|---|
| 2026.06.23 | ₩88,082 | ₩88,996 | ₩87,194 | ₩88,269 | +0.21% | 229.2만 |
|---|
| 2026.06.22 | ₩87,147 | ₩87,505 | ₩86,640 | ₩87,014 | -0.15% | 159.2만 |
|---|
| 2026.06.18 | ₩85,265 | ₩86,664 | ₩85,225 | ₩86,347 | +1.27% | 199.9만 |
|---|
| 2026.06.17 | ₩87,908 | ₩88,656 | ₩85,185 | ₩85,626 | -2.60% | 302.6만 |
|---|
| 2026.06.16 | ₩88,749 | ₩88,883 | ₩87,762 | ₩87,895 | -0.96% | 179.2만 |
|---|
| 2026.06.15 | ₩90,525 | ₩90,805 | ₩88,029 | ₩88,496 | -2.24% | 183.8만 |
|---|
| 2026.06.12 | ₩89,016 | ₩89,484 | ₩88,242 | ₩89,243 | +0.25% | 124.2만 |
|---|
| 2026.06.11 | ₩88,976 | ₩89,283 | ₩87,575 | ₩88,790 | -0.21% | 146.3만 |
|---|
| 2026.06.10 | ₩89,484 | ₩89,884 | ₩88,242 | ₩88,256 | -1.37% | 123.1만 |
|---|
| 2026.06.09 | ₩89,417 | ₩90,779 | ₩89,390 | ₩90,645 | +1.37% | 147만 |
|---|
| 2026.06.08 | ₩88,843 | ₩89,283 | ₩88,242 | ₩88,256 | -0.66% | 134.1만 |
|---|
| 2026.06.05 | ₩89,350 | ₩89,951 | ₩88,609 | ₩89,190 | -0.18% | 135.6만 |
|---|
| 2026.06.04 | ₩87,668 | ₩88,910 | ₩87,615 | ₩88,883 | +1.39% | 231.7만 |
|---|
| 2026.06.03 | ₩85,746 | ₩86,467 | ₩85,519 | ₩85,732 | -0.02% | 257.2만 |
|---|
| 2026.06.02 | ₩86,467 | ₩86,600 | ₩85,452 | ₩85,813 | -0.76% | 227.1만 |
|---|
| 2026.06.01 | ₩87,495 | ₩88,462 | ₩86,720 | ₩87,708 | +0.24% | 192.6만 |
|---|
| 2026.05.29 | ₩88,456 | ₩89,524 | ₩88,362 | ₩88,496 | +0.05% | 287.8만 |
|---|
| 2026.05.28 | ₩87,294 | ₩88,616 | ₩87,254 | ₩87,655 | +0.41% | 239.7만 |
|---|
| 2026.05.27 | ₩90,699 | ₩90,819 | ₩88,189 | ₩88,576 | -2.34% | 251.8만 |
|---|
| 2026.05.26 | ₩90,432 | ₩91,132 | ₩89,764 | ₩90,378 | -0.06% | 228.9만 |
|---|
| 2026.05.22 | ₩90,632 | ₩91,419 | ₩90,245 | ₩90,485 | -0.16% | 200.3만 |
|---|
| 2026.05.21 | ₩89,697 | ₩91,046 | ₩89,070 | ₩90,685 | +1.10% | 235.8만 |
|---|
| 2026.05.20 | ₩88,723 | ₩90,578 | ₩88,015 | ₩89,817 | +1.23% | 301.5만 |
|---|
| 2026.05.19 | ₩88,963 | ₩89,791 | ₩88,402 | ₩88,482 | -0.54% | 352.3만 |
|---|
| 2026.05.18 | ₩86,680 | ₩88,242 | ₩86,133 | ₩88,069 | +1.60% | 267.4만 |
|---|
| 2026.05.15 | ₩86,146 | ₩86,740 | ₩84,898 | ₩84,958 | -1.38% | 213.2만 |
|---|
| 2026.05.14 | ₩85,158 | ₩85,813 | ₩84,304 | ₩85,439 | +0.33% | 151.5만 |
|---|
| 2026.05.13 | ₩84,050 | ₩85,005 | ₩83,783 | ₩84,691 | +0.76% | 149.7만 |
|---|
| 2026.05.12 | ₩83,490 | ₩85,979 | ₩83,423 | ₩85,145 | +1.98% | 284.2만 |
|---|
| 2026.05.11 | ₩83,717 | ₩84,311 | ₩82,548 | ₩82,795 | -1.10% | 316.8만 |
|---|
| 2026.05.08 | ₩85,999 | ₩86,533 | ₩83,303 | ₩83,516 | -2.89% | 453.8만 |
|---|
| 2026.05.07 | ₩86,947 | ₩87,428 | ₩85,225 | ₩85,279 | -1.92% | 438.3만 |
|---|
| 2026.05.06 | ₩88,189 | ₩90,325 | ₩86,440 | ₩87,321 | -0.98% | 690.9만 |
|---|
| 2026.05.05 | ₩98,855 | ₩99,830 | ₩97,921 | ₩99,389 | +0.54% | 197.8만 |
|---|
| 2026.05.04 | ₩98,855 | ₩99,883 | ₩97,667 | ₩98,094 | -0.77% | 181.4만 |
|---|
| 2026.05.01 | ₩100,431 | ₩100,691 | ₩98,855 | ₩98,909 | -1.52% | 141.9만 |
|---|
| 2026.04.30 | ₩97,854 | ₩100,217 | ₩97,694 | ₩99,950 | +2.14% | 201.3만 |
|---|
| 2026.04.29 | ₩99,189 | ₩99,403 | ₩96,679 | ₩97,200 | -2.01% | 257.6만 |
|---|
| 2026.04.28 | ₩100,938 | ₩101,245 | ₩99,963 | ₩100,657 | -0.28% | 129.6만 |
|---|
| 2026.04.27 | ₩101,859 | ₩102,460 | ₩101,218 | ₩101,472 | -0.38% | 113.3만 |
|---|
| 2026.04.24 | ₩100,791 | ₩101,372 | ₩100,471 | ₩101,191 | +0.40% | 75.2만 |
|---|
| 2026.04.23 | ₩101,165 | ₩101,992 | ₩100,457 | ₩101,272 | +0.11% | 124.4만 |
|---|
| 2026.04.22 | ₩103,675 | ₩104,155 | ₩101,685 | ₩102,033 | -1.58% | 127.1만 |
|---|
| 2026.04.21 | ₩106,825 | ₩107,172 | ₩103,274 | ₩103,888 | -2.75% | 207.7만 |
|---|
| 2026.04.20 | ₩107,339 | ₩107,586 | ₩106,718 | ₩107,199 | -0.13% | 75.2만 |
|---|
| 2026.04.17 | ₩108,881 | ₩109,956 | ₩108,133 | ₩108,561 | -0.29% | 131.7만 |
|---|
| 2026.04.16 | ₩108,400 | ₩108,534 | ₩106,164 | ₩106,198 | -2.03% | 98.6만 |
|---|
| 2026.04.15 | ₩107,720 | ₩109,041 | ₩107,346 | ₩107,773 | +0.05% | 152.2만 |
|---|
| 2026.04.14 | ₩107,025 | ₩107,900 | ₩106,531 | ₩106,718 | -0.29% | 183만 |
|---|
| 2026.04.13 | ₩103,568 | ₩106,612 | ₩103,468 | ₩106,451 | +2.78% | 119.2만 |
|---|
| 2026.04.10 | ₩105,610 | ₩105,610 | ₩103,514 | ₩104,142 | -1.39% | 145.6만 |
|---|
| 2026.04.09 | ₩103,047 | ₩104,168 | ₩102,012 | ₩103,327 | +0.27% | 130.4만 |
|---|
| 2026.04.08 | ₩104,382 | ₩104,516 | ₩102,967 | ₩103,207 | -1.13% | 175.1만 |
|---|
| 2026.04.07 | ₩100,110 | ₩100,297 | ₩98,682 | ₩99,683 | -0.43% | 142.6만 |
|---|
| 2026.04.06 | ₩98,962 | ₩100,217 | ₩98,962 | ₩99,630 | +0.67% | 66.5만 |
|---|
| 2026.04.02 | ₩99,296 | ₩101,539 | ₩99,096 | ₩99,536 | +0.24% | 128만 |
|---|
| 2026.04.01 | ₩101,285 | ₩101,445 | ₩99,963 | ₩100,804 | -0.47% | 172.6만 |
|---|
| 2026.03.31 | ₩98,962 | ₩100,831 | ₩98,081 | ₩100,591 | +1.65% | 159.4만 |
|---|
| 2026.03.30 | ₩98,962 | ₩99,443 | ₩97,881 | ₩98,348 | -0.62% | 127.7만 |
|---|
| 2026.03.27 | ₩99,696 | ₩99,857 | ₩97,734 | ₩97,907 | -1.79% | 154.4만 |
|---|
| 2026.03.26 | ₩100,043 | ₩101,926 | ₩99,229 | ₩99,416 | -0.63% | 148.7만 |
|---|
| 2026.03.25 | ₩99,990 | ₩100,804 | ₩98,775 | ₩100,471 | +0.48% | 99.5만 |
|---|
| 2026.03.24 | ₩98,522 | ₩99,696 | ₩97,614 | ₩99,109 | +0.60% | 107.5만 |
|---|
| 2026.03.23 | ₩99,516 | ₩100,751 | ₩98,615 | ₩98,975 | -0.54% | 135.9만 |
|---|
| 2026.03.20 | ₩99,950 | ₩100,190 | ₩97,674 | ₩98,321 | -1.63% | 175.6만 |
|---|
| 2026.03.19 | ₩100,017 | ₩101,212 | ₩99,523 | ₩100,137 | +0.12% | 157.3만 |
|---|
| 2026.03.18 | ₩102,593 | ₩102,807 | ₩101,111 | ₩101,111 | -1.44% | 172만 |
|---|
| 2026.03.17 | ₩103,194 | ₩104,476 | ₩102,867 | ₩103,835 | +0.62% | 186.6만 |
|---|
| 2026.03.16 | ₩103,301 | ₩105,130 | ₩103,194 | ₩103,848 | +0.53% | 150.9만 |
|---|
| 2026.03.13 | ₩104,249 | ₩104,255 | ₩102,433 | ₩103,221 | -0.99% | 177.7만 |
|---|
| 2026.03.12 | ₩106,798 | ₩107,132 | ₩104,516 | ₩104,796 | -1.88% | 183.4만 |
|---|
| 2026.03.11 | ₩107,626 | ₩107,853 | ₩106,438 | ₩107,826 | +0.19% | 103만 |
|---|
| 2026.03.10 | ₩110,122 | ₩110,163 | ₩107,599 | ₩107,666 | -2.23% | 99만 |
|---|
| 2026.03.09 | ₩106,865 | ₩109,358 | ₩105,410 | ₩109,268 | +2.25% | 148.6만 |
|---|
| 2026.03.06 | ₩106,732 | ₩109,068 | ₩106,211 | ₩108,574 | +1.73% | 159.9만 |
|---|
| 2026.03.05 | ₩110,443 | ₩111,030 | ₩108,914 | ₩110,163 | -0.25% | 115.9만 |
|---|
| 2026.03.04 | ₩112,018 | ₩112,505 | ₩110,843 | ₩112,499 | +0.43% | 97만 |
|---|
| 2026.03.03 | ₩109,415 | ₩111,231 | ₩108,220 | ₩110,910 | +1.37% | 173.2만 |
|---|
| 2026.03.02 | ₩112,539 | ₩113,634 | ₩111,658 | ₩113,046 | +0.45% | 242.2만 |
|---|
| 2026.02.27 | ₩115,509 | ₩116,410 | ₩114,822 | ₩116,384 | +0.76% | 118.9만 |
|---|
| 2026.02.26 | ₩116,878 | ₩116,998 | ₩114,701 | ₩115,769 | -0.95% | 287.4만 |
|---|
| 2026.02.25 | ₩113,794 | ₩116,797 | ₩113,674 | ₩115,169 | +1.21% | 355.2만 |
|---|
| 2026.02.24 | ₩112,619 | ₩112,686 | ₩110,697 | ₩112,312 | -0.27% | 235.7만 |
|---|
| 2026.02.23 | ₩110,296 | ₩110,830 | ₩109,762 | ₩110,603 | +0.28% | 179.5만 |
|---|
| 2026.02.20 | ₩110,857 | ₩112,679 | ₩109,555 | ₩110,309 | -0.49% | 258.6만 |
|---|
| 2026.02.19 | ₩110,256 | ₩111,150 | ₩109,709 | ₩111,097 | +0.76% | 110.6만 |
|---|
| 2026.02.18 | ₩107,987 | ₩110,109 | ₩107,987 | ₩109,856 | +1.73% | 163.6만 |
|---|
| 2026.02.17 | ₩106,051 | ₩108,374 | ₩105,931 | ₩107,760 | +1.61% | 230만 |
|---|
| 2026.02.13 | ₩106,078 | ₩106,732 | ₩105,503 | ₩105,730 | -0.33% | 141만 |
|---|
| 2026.02.12 | ₩107,332 | ₩107,826 | ₩104,323 | ₩104,863 | -2.30% | 139.1만 |
|---|
| 2026.02.11 | ₩105,170 | ₩106,091 | ₩104,062 | ₩105,984 | +0.77% | 246.5만 |
|---|
| 2026.02.10 | ₩104,969 | ₩108,200 | ₩104,622 | ₩107,439 | +2.35% | 352.9만 |
|---|
| 2026.02.09 | ₩105,557 | ₩105,597 | ₩104,182 | ₩104,716 | -0.80% | 137.7만 |
|---|
| 2026.02.06 | ₩103,381 | ₩105,310 | ₩103,381 | ₩105,236 | +1.79% | 208.9만 |
|---|
| 2026.02.05 | ₩104,489 | ₩105,670 | ₩104,202 | ₩104,622 | +0.13% | 294.8만 |
|---|
| 2026.02.04 | ₩105,010 | ₩106,358 | ₩104,702 | ₩105,544 | +0.51% | 305.7만 |
|---|
| 2026.02.03 | ₩104,142 | ₩105,130 | ₩102,727 | ₩103,234 | -0.87% | 223.5만 |
|---|
| 2026.02.02 | ₩106,331 | ₩106,999 | ₩105,664 | ₩105,971 | -0.34% | 144.8만 |
|---|
| 2026.01.30 | ₩108,908 | ₩109,375 | ₩107,653 | ₩108,107 | -0.74% | 122.5만 |
|---|
| 2026.01.29 | ₩108,387 | ₩108,614 | ₩106,999 | ₩108,334 | -0.05% | 139.3만 |
|---|
| 2026.01.28 | ₩106,945 | ₩107,639 | ₩106,545 | ₩107,359 | +0.39% | 107.7만 |
|---|
| 2026.01.27 | ₩107,653 | ₩108,207 | ₩107,399 | ₩107,960 | +0.29% | 102.1만 |
|---|
| 2026.01.26 | ₩107,813 | ₩108,694 | ₩107,720 | ₩107,853 | +0.04% | 63.7만 |
|---|
| 2026.01.23 | ₩107,372 | ₩107,479 | ₩106,238 | ₩107,186 | -0.17% | 93.9만 |
|---|
| 2026.01.22 | ₩108,040 | ₩109,655 | ₩108,013 | ₩108,160 | +0.11% | 101.5만 |
|---|
| 2026.01.21 | ₩107,973 | ₩109,428 | ₩107,813 | ₩108,961 | +0.91% | 283만 |
|---|
| 2026.01.20 | ₩104,936 | ₩106,638 | ₩104,482 | ₩105,544 | +0.58% | 187.2만 |
|---|
| 2026.01.16 | ₩107,065 | ₩107,065 | ₩105,410 | ₩105,463 | -1.50% | 148만 |
|---|
| 2026.01.15 | ₩106,238 | ₩106,405 | ₩105,170 | ₩106,358 | +0.11% | 112.6만 |
|---|
| 2026.01.14 | ₩106,311 | ₩107,159 | ₩105,417 | ₩106,945 | +0.60% | 125.2만 |
|---|
| 2026.01.13 | ₩108,480 | ₩108,881 | ₩103,975 | ₩105,450 | -2.79% | 194.1만 |
|---|
| 2026.01.12 | ₩108,414 | ₩109,001 | ₩107,466 | ₩107,946 | -0.43% | 100.2만 |
|---|
| 2026.01.09 | ₩107,266 | ₩107,653 | ₩105,270 | ₩106,972 | -0.27% | 140만 |
|---|
| 2026.01.08 | ₩106,558 | ₩108,280 | ₩106,371 | ₩107,626 | +1.00% | 112.9만 |
|---|
| 2026.01.07 | ₩109,655 | ₩110,136 | ₩107,693 | ₩108,160 | -1.36% | 129.2만 |
|---|
| 2026.01.06 | ₩108,908 | ₩109,909 | ₩108,681 | ₩109,215 | +0.28% | 174.8만 |
|---|
| 2026.01.05 | ₩104,823 | ₩108,254 | ₩104,783 | ₩107,666 | +2.71% | 153.5만 |
|---|
| 2026.01.02 | ₩105,330 | ₩105,664 | ₩102,446 | ₩103,594 | -1.65% | 142.2만 |
|---|
| 2025.12.31 | ₩106,024 | ₩106,078 | ₩104,836 | ₩105,210 | -0.77% | 80.6만 |
|---|
| 2025.12.30 | ₩106,838 | ₩107,039 | ₩105,744 | ₩105,877 | -0.90% | 123.1만 |
|---|
| 2025.12.29 | ₩107,853 | ₩107,973 | ₩106,945 | ₩107,266 | -0.54% | 99.5만 |
|---|
| 2025.12.26 | ₩107,466 | ₩107,466 | ₩106,798 | ₩107,306 | -0.15% | 56만 |
|---|
| 2025.12.24 | ₩106,972 | ₩107,412 | ₩106,638 | ₩107,025 | +0.05% | 31.9만 |
|---|
| 2025.12.23 | ₩107,613 | ₩107,758 | ₩106,652 | ₩106,959 | -0.61% | 108.4만 |
|---|
| 2025.12.22 | ₩106,665 | ₩107,800 | ₩106,478 | ₩107,533 | +0.81% | 108.3만 |
|---|
| 2025.12.19 | ₩106,358 | ₩107,132 | ₩106,037 | ₩106,758 | +0.38% | 100.2만 |
|---|
| 2025.12.18 | ₩106,545 | ₩107,172 | ₩105,971 | ₩106,131 | -0.39% | 120.5만 |
|---|
| 2025.12.17 | ₩105,530 | ₩106,678 | ₩105,210 | ₩105,811 | +0.27% | 103만 |
|---|
| 2025.12.16 | ₩105,503 | ₩105,584 | ₩104,509 | ₩105,490 | -0.01% | 108.3만 |
|---|
| 2025.12.15 | ₩105,757 | ₩106,505 | ₩105,423 | ₩105,717 | -0.04% | 93.3만 |
|---|
| 2025.12.12 | ₩105,156 | ₩105,864 | ₩104,462 | ₩105,196 | +0.04% | 109.4만 |
|---|
| 2025.12.11 | ₩106,451 | ₩106,565 | ₩105,010 | ₩105,143 | -1.23% | 242.8만 |
|---|
| 2025.12.10 | ₩105,744 | ₩107,319 | ₩105,343 | ₩107,079 | +1.26% | 156.5만 |
|---|
| 2025.12.09 | ₩106,438 | ₩106,999 | ₩104,856 | ₩105,023 | -1.33% | 151.2만 |
|---|
| 2025.12.08 | ₩107,252 | ₩107,386 | ₩105,196 | ₩105,290 | -1.83% | 174.3만 |
|---|
| 2025.12.05 | ₩108,187 | ₩109,055 | ₩107,653 | ₩107,773 | -0.38% | 179만 |
|---|
| 2025.12.04 | ₩106,411 | ₩106,705 | ₩105,143 | ₩105,450 | -0.90% | 86.6만 |
|---|
| 2025.12.03 | ₩106,198 | ₩107,239 | ₩105,931 | ₩106,838 | +0.60% | 139.8만 |
|---|
| 2025.12.02 | ₩105,397 | ₩105,804 | ₩105,116 | ₩105,730 | +0.32% | 188.2만 |
|---|
| 2025.12.01 | ₩105,851 | ₩106,318 | ₩104,342 | ₩104,395 | -1.37% | 191.1만 |
|---|
| 2025.11.28 | ₩105,717 | ₩106,264 | ₩105,477 | ₩105,877 | +0.15% | 47.4만 |
|---|
| 2025.11.26 | ₩106,398 | ₩106,852 | ₩105,677 | ₩105,690 | -0.66% | 86.1만 |
|---|
| 2025.11.25 | ₩103,127 | ₩106,545 | ₩103,047 | ₩106,345 | +3.12% | 305.1만 |
|---|
| 2025.11.24 | ₩101,872 | ₩102,486 | ₩101,552 | ₩101,792 | -0.08% | 158만 |
|---|
| 2025.11.21 | ₩100,671 | ₩103,101 | ₩100,644 | ₩102,273 | +1.59% | 332.2만 |
|---|
| 2025.11.20 | ₩101,018 | ₩101,619 | ₩99,670 | ₩100,190 | -0.82% | 188.3만 |
|---|
| 2025.11.19 | ₩100,898 | ₩101,178 | ₩99,830 | ₩100,684 | -0.21% | 201.9만 |
|---|
| 2025.11.18 | ₩101,111 | ₩101,432 | ₩99,843 | ₩101,165 | +0.05% | 197.1만 |
|---|
| 2025.11.17 | ₩102,874 | ₩103,341 | ₩101,966 | ₩102,273 | -0.58% | 173.8만 |
|---|
| 2025.11.14 | ₩103,942 | ₩104,556 | ₩103,341 | ₩103,661 | -0.27% | 264.3만 |
|---|
| 2025.11.13 | ₩105,797 | ₩107,493 | ₩104,876 | ₩104,943 | -0.81% | 311.4만 |
|---|
| 2025.11.12 | ₩108,627 | ₩109,322 | ₩105,917 | ₩106,051 | -2.37% | 540.7만 |
|---|
| 2025.11.11 | ₩101,952 | ₩104,382 | ₩101,806 | ₩103,274 | +1.30% | 307.6만 |
|---|
| 2025.11.10 | ₩98,829 | ₩99,549 | ₩98,428 | ₩99,309 | +0.49% | 368.2만 |
|---|
| 2025.11.07 | ₩96,799 | ₩98,795 | ₩96,239 | ₩98,748 | +2.01% | 339.1만 |
|---|
| 2025.11.06 | ₩98,562 | ₩99,256 | ₩97,494 | ₩99,149 | +0.60% | 233.2만 |
|---|
| 2025.11.05 | ₩98,495 | ₩99,723 | ₩98,201 | ₩99,242 | +0.76% | 188.1만 |
|---|
| 2025.11.04 | ₩99,536 | ₩100,497 | ₩98,388 | ₩99,042 | -0.50% | 237.5만 |
|---|
| 2025.11.03 | ₩97,547 | ₩98,642 | ₩96,679 | ₩98,628 | +1.11% | 184.8만 |
|---|
| 2025.10.31 | ₩99,349 | ₩99,670 | ₩98,615 | ₩98,642 | -0.71% | 142.7만 |
|---|
| 2025.10.30 | ₩98,535 | ₩99,509 | ₩98,201 | ₩99,136 | +0.61% | 117.7만 |
|---|
| 2025.10.29 | ₩100,297 | ₩100,297 | ₩98,001 | ₩98,255 | -2.04% | 135.5만 |
|---|
| 2025.10.28 | ₩100,924 | ₩101,205 | ₩99,630 | ₩99,883 | -1.03% | 123.8만 |
|---|
| 2025.10.27 | ₩101,138 | ₩101,772 | ₩101,031 | ₩101,592 | +0.45% | 205.3만 |
|---|
| 2025.10.24 | ₩102,807 | ₩102,807 | ₩101,565 | ₩101,565 | -1.21% | 136.2만 |
|---|
| 2025.10.23 | ₩101,819 | ₩102,660 | ₩101,619 | ₩101,806 | -0.01% | 121만 |
|---|
| 2025.10.22 | ₩101,352 | ₩102,546 | ₩101,352 | ₩101,992 | +0.63% | 168만 |
|---|
| 2025.10.21 | ₩100,284 | ₩101,452 | ₩100,270 | ₩101,138 | +0.85% | 141.7만 |
|---|
| 2025.10.20 | ₩100,404 | ₩101,579 | ₩100,137 | ₩100,738 | +0.33% | 288.9만 |
|---|
| 2025.10.17 | ₩100,230 | ₩100,671 | ₩99,857 | ₩100,270 | +0.04% | 244.5만 |
|---|
| 2025.10.16 | ₩99,816 | ₩101,458 | ₩99,543 | ₩100,657 | +0.84% | 191.5만 |
|---|
| 2025.10.15 | ₩98,949 | ₩100,190 | ₩98,748 | ₩98,775 | -0.18% | 397.3만 |
|---|
| 2025.10.14 | ₩97,080 | ₩99,109 | ₩96,986 | ₩98,895 | +1.87% | 331.8만 |
|---|
| 2025.10.13 | ₩96,806 | ₩97,620 | ₩96,746 | ₩96,920 | +0.12% | 248.5만 |
|---|
| 2025.10.10 | ₩99,616 | ₩99,750 | ₩95,518 | ₩96,185 | -3.44% | 461.1만 |
|---|