시장 데이터를 불러오는 중
전체 종목
알리코 과거 주가
Alico, Inc. - Common Stock · ALCO · NASDAQ
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alico, Inc. - Common Stock · ALCO · NASDAQ
주요 사업 분야는 농산물·종자·곡물 가공입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,054 | ₩52,054 | ₩51,236 | ₩51,424 | -1.21% | 2.1만 |
| 2026.10.08 | ₩51,088 | ₩52,469 | ₩51,088 | ₩51,893 | +1.57% | 2만 |
| 2026.10.07 | ₩51,343 | ₩51,491 | ₩50,968 | ₩51,263 | -0.16% | 2.1만 |
| 2026.10.06 | ₩51,517 | ₩51,678 | ₩51,061 | ₩51,316 | -0.39% | 1.4만 |
| 2026.10.05 | ₩50,941 | ₩51,611 | ₩50,941 | ₩51,477 | +1.05% | 1.9만 |
| 2026.10.02 | ₩51,383 | ₩51,866 | ₩51,249 | ₩51,370 | -0.03% | 1.6만 |
| 2026.10.01 | ₩51,625 | ₩51,651 | ₩50,901 | ₩51,370 | -0.49% | 1.2만 |
| 2026.09.30 | ₩51,839 | ₩51,839 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,732 |
| -0.21% |
| 4.3만 |
| 2026.09.29 | ₩52,201 | ₩52,496 | ₩51,584 | ₩51,625 | -1.10% | 2.2만 |
|---|
| 2026.09.28 | ₩52,215 | ₩52,764 | ₩51,933 | ₩52,496 | +0.54% | 1.8만 |
|---|
| 2026.09.25 | ₩52,282 | ₩53,421 | ₩52,282 | ₩52,389 | +0.21% | 2.3만 |
|---|
| 2026.09.24 | ₩53,354 | ₩53,354 | ₩52,107 | ₩52,107 | -2.34% | 1.7만 |
|---|
| 2026.09.23 | ₩52,697 | ₩53,569 | ₩52,550 | ₩52,858 | +0.31% | 1.8만 |
|---|
| 2026.09.22 | ₩52,912 | ₩53,328 | ₩52,496 | ₩53,274 | +0.68% | 1.7만 |
|---|
| 2026.09.21 | ₩52,443 | ₩53,180 | ₩51,799 | ₩52,671 | +0.43% | 2.1만 |
|---|
| 2026.09.18 | ₩51,504 | ₩53,287 | ₩51,289 | ₩52,443 | +1.82% | 8.7만 |
|---|
| 2026.09.17 | ₩53,475 | ₩53,475 | ₩51,397 | ₩51,853 | -3.03% | 1.9만 |
|---|
| 2026.09.16 | ₩53,851 | ₩53,971 | ₩52,335 | ₩52,831 | -1.89% | 2.6만 |
|---|
| 2026.09.15 | ₩53,100 | ₩53,435 | ₩52,536 | ₩53,287 | +0.35% | 2.5만 |
|---|
| 2026.09.14 | ₩52,992 | ₩53,301 | ₩52,496 | ₩52,912 | -0.15% | 1.4만 |
|---|
| 2026.09.11 | ₩53,623 | ₩53,623 | ₩52,604 | ₩53,046 | -1.08% | 1.3만 |
|---|
| 2026.09.10 | ₩53,086 | ₩53,381 | ₩52,724 | ₩53,220 | +0.25% | 1.6만 |
|---|
| 2026.09.09 | ₩52,912 | ₩53,690 | ₩52,590 | ₩53,462 | +1.04% | 1.5만 |
|---|
| 2026.09.08 | ₩54,213 | ₩54,306 | ₩53,287 | ₩53,287 | -1.71% | 1.7만 |
|---|
| 2026.09.04 | ₩53,569 | ₩54,280 | ₩53,569 | ₩54,213 | +1.20% | 1.3만 |
|---|
| 2026.09.03 | ₩54,199 | ₩54,347 | ₩53,475 | ₩53,623 | -1.06% | 9.3천 |
|---|
| 2026.09.02 | ₩53,757 | ₩54,561 | ₩53,757 | ₩53,985 | +0.42% | 2.2만 |
|---|
| 2026.09.01 | ₩53,100 | ₩54,253 | ₩52,764 | ₩53,582 | +0.91% | 2.5만 |
|---|
| 2026.08.31 | ₩54,400 | ₩54,400 | ₩53,207 | ₩53,274 | -2.07% | 1.9만 |
|---|
| 2026.08.28 | ₩53,462 | ₩54,414 | ₩53,462 | ₩54,199 | +1.38% | 1.8만 |
|---|
| 2026.08.27 | ₩54,481 | ₩54,481 | ₩53,368 | ₩53,395 | -1.99% | 9.7천 |
|---|
| 2026.08.26 | ₩55,191 | ₩55,996 | ₩54,642 | ₩54,709 | -0.87% | 2.1만 |
|---|
| 2026.08.25 | ₩55,406 | ₩55,406 | ₩54,722 | ₩55,017 | -0.70% | 1.1만 |
|---|
| 2026.08.24 | ₩54,467 | ₩55,647 | ₩54,414 | ₩55,272 | +1.48% | 1.7만 |
|---|
| 2026.08.21 | ₩53,153 | ₩54,052 | ₩53,153 | ₩54,052 | +1.69% | 1.7만 |
|---|
| 2026.08.20 | ₩53,274 | ₩53,676 | ₩52,711 | ₩52,966 | -0.58% | 1.5만 |
|---|
| 2026.08.19 | ₩53,247 | ₩54,199 | ₩53,194 | ₩53,502 | +0.48% | 1.7만 |
|---|
| 2026.08.18 | ₩52,429 | ₩53,314 | ₩52,429 | ₩52,885 | +0.87% | 1.6만 |
|---|
| 2026.08.17 | ₩53,676 | ₩53,716 | ₩52,389 | ₩52,389 | -2.40% | 1.7만 |
|---|
| 2026.08.14 | ₩54,816 | ₩54,829 | ₩53,743 | ₩53,743 | -1.96% | 1.1만 |
|---|
| 2026.08.13 | ₩55,755 | ₩55,755 | ₩54,642 | ₩55,031 | -1.30% | 1.8만 |
|---|
| 2026.08.12 | ₩56,197 | ₩58,302 | ₩55,661 | ₩55,755 | -0.79% | 2.8만 |
|---|
| 2026.08.11 | ₩56,130 | ₩57,297 | ₩52,295 | ₩55,513 | -1.10% | 3.2만 |
|---|
| 2026.08.10 | ₩51,370 | ₩52,577 | ₩51,088 | ₩52,376 | +1.96% | 3.6만 |
|---|
| 2026.08.07 | ₩51,209 | ₩51,745 | ₩51,088 | ₩51,222 | +0.03% | 1.8만 |
|---|
| 2026.08.06 | ₩51,236 | ₩52,027 | ₩51,088 | ₩51,370 | +0.26% | 3.1만 |
|---|
| 2026.08.05 | ₩51,504 | ₩51,504 | ₩51,088 | ₩51,196 | -0.60% | 1.8만 |
|---|
| 2026.08.04 | ₩51,088 | ₩51,424 | ₩51,021 | ₩51,182 | +0.18% | 2.3만 |
|---|
| 2026.08.03 | ₩50,686 | ₩51,732 | ₩50,686 | ₩51,088 | +0.79% | 2만 |
|---|
| 2026.07.31 | ₩50,901 | ₩50,994 | ₩50,552 | ₩50,632 | -0.53% | 2.2만 |
|---|
| 2026.07.30 | ₩51,061 | ₩51,517 | ₩50,539 | ₩51,196 | +0.26% | 1.6만 |
|---|
| 2026.07.29 | ₩50,954 | ₩51,249 | ₩50,337 | ₩50,713 | -0.47% | 2.5만 |
|---|
| 2026.07.28 | ₩51,705 | ₩51,960 | ₩51,129 | ₩51,383 | -0.62% | 2.4만 |
|---|
| 2026.07.27 | ₩51,853 | ₩52,443 | ₩51,182 | ₩51,692 | -0.31% | 3.6만 |
|---|
| 2026.07.24 | ₩52,322 | ₩52,872 | ₩50,994 | ₩51,786 | -1.03% | 1.4만 |
|---|
| 2026.07.23 | ₩53,354 | ₩53,354 | ₩52,094 | ₩52,456 | -1.68% | 2.2만 |
|---|
| 2026.07.22 | ₩53,395 | ₩53,757 | ₩53,261 | ₩53,421 | +0.05% | 1.5만 |
|---|
| 2026.07.21 | ₩54,387 | ₩54,387 | ₩53,234 | ₩53,623 | -1.41% | 1.3만 |
|---|
| 2026.07.20 | ₩54,655 | ₩55,151 | ₩53,944 | ₩53,958 | -1.28% | 2.3만 |
|---|
| 2026.07.17 | ₩55,151 | ₩55,674 | ₩54,883 | ₩54,883 | -0.49% | 1.4만 |
|---|
| 2026.07.16 | ₩54,856 | ₩55,540 | ₩54,575 | ₩55,138 | +0.51% | 1.7만 |
|---|
| 2026.07.15 | ₩54,400 | ₩55,111 | ₩54,400 | ₩54,856 | +0.84% | 1.6만 |
|---|
| 2026.07.14 | ₩55,017 | ₩55,889 | ₩54,695 | ₩54,910 | -0.19% | 1.6만 |
|---|
| 2026.07.13 | ₩54,776 | ₩55,594 | ₩54,776 | ₩55,098 | +0.59% | 1.4만 |
|---|
| 2026.07.10 | ₩54,668 | ₩55,191 | ₩53,891 | ₩55,191 | +0.96% | 1.9만 |
|---|
| 2026.07.09 | ₩55,178 | ₩55,379 | ₩54,454 | ₩54,642 | -0.97% | 9천 |
|---|
| 2026.07.08 | ₩56,170 | ₩56,170 | ₩55,178 | ₩55,178 | -1.77% | 1.2만 |
|---|
| 2026.07.07 | ₩56,492 | ₩56,774 | ₩56,009 | ₩56,358 | -0.24% | 1.6만 |
|---|
| 2026.07.06 | ₩55,634 | ₩56,546 | ₩55,138 | ₩56,090 | +0.82% | 1.7만 |
|---|
| 2026.07.02 | ₩55,875 | ₩56,211 | ₩55,245 | ₩56,050 | +0.31% | 2.3만 |
|---|
| 2026.07.01 | ₩55,889 | ₩56,318 | ₩55,352 | ₩55,580 | -0.55% | 2.6만 |
|---|
| 2026.06.30 | ₩54,762 | ₩55,848 | ₩54,253 | ₩55,473 | +1.30% | 1.7만 |
|---|
| 2026.06.29 | ₩56,304 | ₩56,506 | ₩54,052 | ₩55,178 | -2.00% | 2.5만 |
|---|
| 2026.06.26 | ₩54,347 | ₩56,331 | ₩54,347 | ₩56,063 | +3.16% | 16.5만 |
|---|
| 2026.06.25 | ₩54,481 | ₩54,481 | ₩53,636 | ₩54,159 | -0.59% | 1.3만 |
|---|
| 2026.06.24 | ₩54,709 | ₩55,285 | ₩54,333 | ₩54,481 | -0.42% | 1.9만 |
|---|
| 2026.06.23 | ₩54,213 | ₩55,258 | ₩54,213 | ₩55,004 | +1.46% | 1.2만 |
|---|
| 2026.06.22 | ₩54,172 | ₩54,239 | ₩53,623 | ₩53,837 | -0.62% | 1.4만 |
|---|
| 2026.06.18 | ₩54,400 | ₩54,588 | ₩54,092 | ₩54,092 | -0.57% | 2.1만 |
|---|
| 2026.06.17 | ₩53,944 | ₩54,521 | ₩53,569 | ₩53,944 | 0.00% | 1.6만 |
|---|
| 2026.06.16 | ₩54,052 | ₩54,266 | ₩53,569 | ₩53,904 | -0.27% | 1.5만 |
|---|
| 2026.06.15 | ₩54,829 | ₩54,829 | ₩54,052 | ₩54,052 | -1.42% | 1.3만 |
|---|
| 2026.06.12 | ₩54,977 | ₩55,768 | ₩54,695 | ₩54,749 | -0.41% | 1.5만 |
|---|
| 2026.06.11 | ₩55,527 | ₩55,875 | ₩54,896 | ₩54,977 | -0.99% | 1.4만 |
|---|
| 2026.06.10 | ₩55,285 | ₩55,929 | ₩55,031 | ₩55,527 | +0.44% | 2.6만 |
|---|
| 2026.06.09 | ₩54,910 | ₩55,647 | ₩54,829 | ₩55,191 | +0.51% | 1.4만 |
|---|
| 2026.06.08 | ₩54,682 | ₩55,513 | ₩53,864 | ₩54,601 | -0.15% | 2.1만 |
|---|
| 2026.06.05 | ₩54,467 | ₩55,553 | ₩53,985 | ₩54,937 | +0.86% | 2.2만 |
|---|
| 2026.06.04 | ₩54,119 | ₩54,534 | ₩53,542 | ₩54,199 | +0.15% | 1.7만 |
|---|
| 2026.06.03 | ₩54,347 | ₩54,347 | ₩53,489 | ₩53,596 | -1.38% | 3.1만 |
|---|
| 2026.06.02 | ₩54,105 | ₩54,548 | ₩54,038 | ₩54,347 | +0.45% | 1.8만 |
|---|
| 2026.06.01 | ₩54,199 | ₩54,709 | ₩54,105 | ₩54,186 | -0.02% | 1.1만 |
|---|
| 2026.05.29 | ₩55,848 | ₩55,848 | ₩54,266 | ₩54,508 | -2.40% | 1.9만 |
|---|
| 2026.05.28 | ₩56,318 | ₩56,318 | ₩55,513 | ₩55,929 | -0.69% | 1.9만 |
|---|
| 2026.05.27 | ₩55,044 | ₩56,318 | ₩55,044 | ₩56,157 | +2.02% | 1.4만 |
|---|
| 2026.05.26 | ₩55,540 | ₩55,540 | ₩54,615 | ₩55,258 | -0.51% | 1만 |
|---|
| 2026.05.22 | ₩54,870 | ₩55,460 | ₩54,870 | ₩55,393 | +0.95% | 1.9만 |
|---|
| 2026.05.21 | ₩54,588 | ₩54,829 | ₩54,092 | ₩54,776 | +0.34% | 1.3만 |
|---|
| 2026.05.20 | ₩53,783 | ₩54,923 | ₩53,783 | ₩54,923 | +2.12% | 1.8만 |
|---|
| 2026.05.19 | ₩53,596 | ₩55,232 | ₩53,582 | ₩54,132 | +1.00% | 2만 |
|---|
| 2026.05.18 | ₩53,851 | ₩54,320 | ₩53,636 | ₩53,958 | +0.20% | 1.5만 |
|---|
| 2026.05.15 | ₩54,749 | ₩54,749 | ₩53,448 | ₩53,864 | -1.62% | 2.1만 |
|---|
| 2026.05.14 | ₩55,057 | ₩55,232 | ₩54,441 | ₩54,923 | -0.24% | 2.4만 |
|---|
| 2026.05.13 | ₩54,655 | ₩55,406 | ₩54,186 | ₩55,406 | +1.37% | 1.3만 |
|---|
| 2026.05.12 | ₩55,540 | ₩56,988 | ₩53,556 | ₩55,205 | -0.60% | 3.3만 |
|---|
| 2026.05.11 | ₩54,977 | ₩55,540 | ₩54,172 | ₩54,508 | -0.85% | 2.5만 |
|---|
| 2026.05.08 | ₩55,379 | ₩55,647 | ₩54,333 | ₩54,548 | -1.50% | 1.9만 |
|---|
| 2026.05.07 | ₩54,642 | ₩55,540 | ₩54,601 | ₩55,379 | +1.35% | 1.1만 |
|---|
| 2026.05.06 | ₩55,701 | ₩55,942 | ₩54,467 | ₩54,829 | -1.56% | 1.3만 |
|---|
| 2026.05.05 | ₩54,213 | ₩55,929 | ₩54,213 | ₩55,352 | +2.10% | 1.7만 |
|---|
| 2026.05.04 | ₩54,105 | ₩54,709 | ₩53,582 | ₩54,628 | +0.97% | 2.2만 |
|---|
| 2026.05.01 | ₩55,902 | ₩56,050 | ₩54,038 | ₩54,333 | -2.81% | 1.7만 |
|---|
| 2026.04.30 | ₩55,098 | ₩56,519 | ₩55,098 | ₩55,795 | +1.27% | 1.8만 |
|---|
| 2026.04.29 | ₩55,862 | ₩56,573 | ₩54,990 | ₩55,205 | -1.18% | 2.2만 |
|---|
| 2026.04.28 | ₩55,795 | ₩56,680 | ₩55,781 | ₩56,211 | +0.75% | 1.9만 |
|---|
| 2026.04.27 | ₩56,666 | ₩56,988 | ₩55,379 | ₩55,795 | -1.54% | 2.1만 |
|---|
| 2026.04.24 | ₩55,741 | ₩56,988 | ₩55,594 | ₩56,760 | +1.83% | 1.9만 |
|---|
| 2026.04.23 | ₩56,559 | ₩56,908 | ₩55,433 | ₩55,942 | -1.09% | 4.5만 |
|---|
| 2026.04.22 | ₩56,465 | ₩57,981 | ₩56,304 | ₩56,412 | -0.09% | 2.5만 |
|---|
| 2026.04.21 | ₩56,747 | ₩57,243 | ₩56,385 | ₩56,546 | -0.35% | 1.2만 |
|---|
| 2026.04.20 | ₩58,276 | ₩58,691 | ₩57,364 | ₩57,444 | -1.43% | 2.2만 |
|---|
| 2026.04.17 | ₩57,659 | ₩58,276 | ₩57,659 | ₩57,900 | +0.42% | 2.4만 |
|---|
| 2026.04.16 | ₩56,586 | ₩57,578 | ₩56,586 | ₩57,578 | +1.75% | 1.3만 |
|---|
| 2026.04.15 | ₩57,551 | ₩57,551 | ₩56,211 | ₩56,975 | -1.00% | 3만 |
|---|
| 2026.04.14 | ₩58,141 | ₩58,571 | ₩57,699 | ₩57,726 | -0.71% | 1.9만 |
|---|
| 2026.04.13 | ₩59,509 | ₩59,509 | ₩58,262 | ₩58,356 | -1.94% | 3.7만 |
|---|
| 2026.04.10 | ₩59,415 | ₩59,657 | ₩57,927 | ₩59,281 | -0.23% | 2.4만 |
|---|
| 2026.04.09 | ₩59,281 | ₩60,354 | ₩58,986 | ₩59,456 | +0.29% | 4.7만 |
|---|
| 2026.04.08 | ₩59,067 | ₩59,804 | ₩58,731 | ₩59,616 | +0.93% | 3.7만 |
|---|
| 2026.04.07 | ₩57,203 | ₩58,731 | ₩57,203 | ₩58,584 | +2.41% | 3.6만 |
|---|
| 2026.04.06 | ₩56,197 | ₩58,490 | ₩55,916 | ₩57,779 | +2.82% | 3.2만 |
|---|
| 2026.04.02 | ₩55,433 | ₩56,546 | ₩54,668 | ₩56,532 | +1.98% | 3.8만 |
|---|
| 2026.04.01 | ₩55,446 | ₩55,902 | ₩54,736 | ₩55,258 | -0.34% | 2.6만 |
|---|
| 2026.03.31 | ₩55,540 | ₩55,634 | ₩54,441 | ₩55,326 | -0.39% | 5.1만 |
|---|
| 2026.03.30 | ₩54,963 | ₩55,808 | ₩54,052 | ₩55,017 | +0.10% | 4.1만 |
|---|
| 2026.03.27 | ₩54,615 | ₩55,647 | ₩53,368 | ₩54,454 | -0.29% | 4.7만 |
|---|
| 2026.03.26 | ₩53,529 | ₩54,601 | ₩53,033 | ₩53,636 | +0.20% | 1.6만 |
|---|
| 2026.03.25 | ₩53,381 | ₩53,958 | ₩53,247 | ₩53,944 | +1.06% | 2.3만 |
|---|
| 2026.03.24 | ₩52,081 | ₩53,582 | ₩51,893 | ₩52,778 | +1.34% | 2.7만 |
|---|
| 2026.03.23 | ₩51,960 | ₩52,831 | ₩51,625 | ₩52,550 | +1.14% | 3.5만 |
|---|
| 2026.03.20 | ₩50,659 | ₩51,826 | ₩50,284 | ₩51,584 | +1.83% | 9.4만 |
|---|
| 2026.03.19 | ₩50,485 | ₩51,424 | ₩49,949 | ₩50,632 | +0.29% | 2.5만 |
|---|
| 2026.03.18 | ₩52,201 | ₩52,885 | ₩50,364 | ₩50,632 | -3.01% | 3.2만 |
|---|
| 2026.03.17 | ₩52,255 | ₩53,502 | ₩51,504 | ₩52,483 | +0.44% | 5.1만 |
|---|
| 2026.03.16 | ₩51,638 | ₩53,649 | ₩50,552 | ₩51,437 | -0.39% | 4.5만 |
|---|
| 2026.03.13 | ₩51,625 | ₩51,933 | ₩51,115 | ₩51,651 | +0.05% | 1.4만 |
|---|
| 2026.03.12 | ₩51,196 | ₩52,577 | ₩51,088 | ₩51,786 | +1.15% | 2.2만 |
|---|
| 2026.03.11 | ₩50,539 | ₩51,692 | ₩49,801 | ₩51,692 | +2.28% | 5.6만 |
|---|
| 2026.03.10 | ₩51,973 | ₩52,295 | ₩49,908 | ₩50,471 | -2.89% | 3.3만 |
|---|
| 2026.03.09 | ₩53,261 | ₩53,636 | ₩51,330 | ₩52,027 | -2.32% | 4만 |
|---|
| 2026.03.06 | ₩52,818 | ₩54,695 | ₩52,563 | ₩53,904 | +2.06% | 5.1만 |
|---|
| 2026.03.05 | ₩54,843 | ₩54,843 | ₩52,657 | ₩53,542 | -2.37% | 3.5만 |
|---|
| 2026.03.04 | ₩54,508 | ₩55,634 | ₩54,105 | ₩54,883 | +0.69% | 3.1만 |
|---|
| 2026.03.03 | ₩54,467 | ₩55,513 | ₩54,213 | ₩54,548 | +0.15% | 1.1만 |
|---|
| 2026.03.02 | ₩54,588 | ₩56,184 | ₩53,891 | ₩55,647 | +1.94% | 4만 |
|---|
| 2026.02.27 | ₩55,473 | ₩55,822 | ₩55,178 | ₩55,352 | -0.22% | 2.2만 |
|---|
| 2026.02.26 | ₩55,661 | ₩56,264 | ₩55,178 | ₩55,634 | -0.05% | 2.7만 |
|---|
| 2026.02.25 | ₩55,567 | ₩56,009 | ₩54,870 | ₩56,009 | +0.80% | 2만 |
|---|
| 2026.02.24 | ₩55,647 | ₩56,103 | ₩55,111 | ₩55,768 | +0.22% | 1.8만 |
|---|
| 2026.02.23 | ₩55,486 | ₩56,251 | ₩54,655 | ₩55,433 | -0.10% | 3.1만 |
|---|
| 2026.02.20 | ₩54,320 | ₩55,621 | ₩54,320 | ₩55,312 | +1.83% | 1.9만 |
|---|
| 2026.02.19 | ₩53,703 | ₩54,668 | ₩53,649 | ₩54,119 | +0.77% | 2.5만 |
|---|
| 2026.02.18 | ₩55,473 | ₩55,473 | ₩53,877 | ₩54,078 | -2.51% | 2.6만 |
|---|
| 2026.02.17 | ₩54,481 | ₩56,184 | ₩54,481 | ₩55,111 | +1.16% | 2.2만 |
|---|
| 2026.02.13 | ₩55,004 | ₩56,130 | ₩54,078 | ₩54,736 | -0.49% | 2.5만 |
|---|
| 2026.02.12 | ₩55,326 | ₩55,835 | ₩54,762 | ₩55,205 | -0.22% | 1.5만 |
|---|
| 2026.02.11 | ₩54,803 | ₩55,553 | ₩54,441 | ₩54,950 | +0.27% | 2.2만 |
|---|
| 2026.02.10 | ₩55,379 | ₩55,862 | ₩54,548 | ₩54,803 | -1.04% | 3.2만 |
|---|
| 2026.02.09 | ₩55,124 | ₩55,326 | ₩53,837 | ₩55,017 | -0.19% | 3.6만 |
|---|
| 2026.02.06 | ₩55,258 | ₩55,983 | ₩54,682 | ₩54,896 | -0.66% | 2.2만 |
|---|
| 2026.02.05 | ₩54,078 | ₩56,988 | ₩53,100 | ₩54,709 | +1.17% | 3.4만 |
|---|
| 2026.02.04 | ₩56,532 | ₩57,927 | ₩54,856 | ₩54,977 | -2.75% | 4.8만 |
|---|
| 2026.02.03 | ₩55,701 | ₩57,069 | ₩55,379 | ₩56,331 | +1.13% | 4.2만 |
|---|
| 2026.02.02 | ₩55,232 | ₩57,122 | ₩55,017 | ₩55,607 | +0.68% | 4.2만 |
|---|
| 2026.01.30 | ₩54,132 | ₩56,009 | ₩54,132 | ₩55,393 | +2.33% | 3.3만 |
|---|
| 2026.01.29 | ₩54,146 | ₩55,178 | ₩53,931 | ₩54,776 | +1.16% | 2만 |
|---|
| 2026.01.28 | ₩55,057 | ₩55,674 | ₩53,636 | ₩53,891 | -2.12% | 2.5만 |
|---|
| 2026.01.27 | ₩55,406 | ₩55,728 | ₩54,910 | ₩55,232 | -0.31% | 9천 |
|---|
| 2026.01.26 | ₩55,205 | ₩55,741 | ₩54,642 | ₩55,138 | -0.12% | 2.1만 |
|---|
| 2026.01.23 | ₩54,146 | ₩55,486 | ₩53,261 | ₩55,151 | +1.86% | 2.1만 |
|---|
| 2026.01.22 | ₩54,668 | ₩55,352 | ₩54,306 | ₩54,333 | -0.61% | 3.2만 |
|---|
| 2026.01.21 | ₩52,831 | ₩54,963 | ₩52,831 | ₩54,762 | +3.65% | 2.9만 |
|---|
| 2026.01.20 | ₩52,268 | ₩53,100 | ₩52,121 | ₩52,872 | +1.15% | 1.1만 |
|---|
| 2026.01.16 | ₩52,255 | ₩52,912 | ₩51,450 | ₩52,604 | +0.67% | 2.7만 |
|---|
| 2026.01.15 | ₩50,954 | ₩52,657 | ₩50,954 | ₩52,617 | +3.26% | 3.2만 |
|---|
| 2026.01.14 | ₩50,244 | ₩51,196 | ₩50,244 | ₩50,927 | +1.36% | 1.2만 |
|---|
| 2026.01.13 | ₩49,707 | ₩49,975 | ₩49,198 | ₩49,975 | +0.54% | 1.4만 |
|---|
| 2026.01.12 | ₩49,023 | ₩49,989 | ₩48,822 | ₩49,721 | +1.42% | 1.4만 |
|---|
| 2026.01.09 | ₩48,031 | ₩48,943 | ₩47,910 | ₩48,567 | +1.12% | 1.8만 |
|---|
| 2026.01.08 | ₩46,596 | ₩48,406 | ₩46,449 | ₩48,125 | +3.28% | 1.7만 |
|---|
| 2026.01.07 | ₩48,085 | ₩48,085 | ₩46,462 | ₩46,744 | -2.79% | 3.4만 |
|---|
| 2026.01.06 | ₩48,996 | ₩49,238 | ₩48,058 | ₩48,085 | -1.86% | 1.8만 |
|---|
| 2026.01.05 | ₩49,399 | ₩49,908 | ₩49,104 | ₩49,291 | -0.22% | 2.2만 |
|---|
| 2026.01.02 | ₩48,567 | ₩49,238 | ₩48,286 | ₩49,238 | +1.38% | 1.5만 |
|---|
| 2025.12.31 | ₩49,050 | ₩49,050 | ₩48,567 | ₩48,782 | -0.55% | 1.2만 |
|---|
| 2025.12.30 | ₩49,506 | ₩49,506 | ₩48,554 | ₩48,970 | -1.08% | 1.8만 |
|---|
| 2025.12.29 | ₩49,090 | ₩49,949 | ₩48,380 | ₩49,426 | +0.68% | 2.9만 |
|---|
| 2025.12.26 | ₩48,272 | ₩49,238 | ₩48,085 | ₩49,090 | +1.69% | 1.8만 |
|---|
| 2025.12.24 | ₩48,406 | ₩48,648 | ₩48,219 | ₩48,286 | -0.25% | 1.9만 |
|---|
| 2025.12.23 | ₩48,929 | ₩49,506 | ₩48,192 | ₩48,836 | -0.19% | 2.3만 |
|---|
| 2025.12.22 | ₩50,887 | ₩50,887 | ₩48,822 | ₩48,929 | -3.85% | 3.6만 |
|---|
| 2025.12.19 | ₩50,807 | ₩50,954 | ₩49,949 | ₩50,378 | -0.84% | 7.4만 |
|---|
| 2025.12.18 | ₩50,565 | ₩51,303 | ₩50,565 | ₩50,820 | +0.50% | 4.9만 |
|---|
| 2025.12.17 | ₩51,035 | ₩51,464 | ₩50,109 | ₩50,150 | -1.73% | 3.2만 |
|---|
| 2025.12.16 | ₩50,941 | ₩51,491 | ₩50,485 | ₩50,834 | -0.21% | 3.8만 |
|---|
| 2025.12.15 | ₩50,431 | ₩51,303 | ₩49,949 | ₩51,115 | +1.36% | 3.3만 |
|---|
| 2025.12.12 | ₩49,774 | ₩50,539 | ₩49,090 | ₩50,539 | +1.54% | 3.2만 |
|---|
| 2025.12.11 | ₩50,284 | ₩50,820 | ₩49,828 | ₩49,949 | -0.67% | 4.4만 |
|---|
| 2025.12.10 | ₩49,050 | ₩50,552 | ₩49,050 | ₩50,364 | +2.68% | 3만 |
|---|
| 2025.12.09 | ₩49,359 | ₩49,359 | ₩48,366 | ₩48,460 | -1.82% | 3만 |
|---|
| 2025.12.08 | ₩49,251 | ₩49,855 | ₩49,064 | ₩49,238 | -0.03% | 3만 |
|---|
| 2025.12.05 | ₩50,270 | ₩50,284 | ₩49,426 | ₩49,600 | -1.33% | 2.1만 |
|---|
| 2025.12.04 | ₩50,217 | ₩50,284 | ₩49,265 | ₩50,176 | -0.08% | 2.3만 |
|---|
| 2025.12.03 | ₩48,594 | ₩50,176 | ₩48,487 | ₩50,176 | +3.26% | 4.9만 |
|---|
| 2025.12.02 | ₩47,320 | ₩48,809 | ₩46,932 | ₩48,715 | +2.95% | 9.1만 |
|---|
| 2025.12.01 | ₩46,529 | ₩47,508 | ₩46,529 | ₩47,200 | +1.44% | 2.4만 |
|---|
| 2025.11.28 | ₩46,516 | ₩46,918 | ₩46,127 | ₩46,663 | +0.32% | 1.1만 |
|---|
| 2025.11.26 | ₩44,907 | ₩46,583 | ₩44,907 | ₩46,181 | +2.84% | 4.4만 |
|---|
| 2025.11.25 | ₩42,332 | ₩45,188 | ₩42,332 | ₩44,625 | +5.42% | 3.7만 |
|---|
| 2025.11.24 | ₩42,212 | ₩42,869 | ₩42,212 | ₩42,547 | +0.79% | 1.4만 |
|---|
| 2025.11.21 | ₩42,144 | ₩43,003 | ₩42,131 | ₩42,547 | +0.95% | 2.6만 |
|---|
| 2025.11.20 | ₩42,708 | ₩43,244 | ₩42,319 | ₩42,346 | -0.85% | 1.8만 |
|---|
| 2025.11.19 | ₩43,016 | ₩43,097 | ₩41,997 | ₩42,037 | -2.28% | 1.8만 |
|---|
| 2025.11.18 | ₩43,137 | ₩43,284 | ₩42,909 | ₩42,976 | -0.37% | 1.3만 |
|---|
| 2025.11.17 | ₩44,089 | ₩44,344 | ₩43,298 | ₩43,365 | -1.64% | 1.5만 |
|---|
| 2025.11.14 | ₩44,679 | ₩44,732 | ₩43,888 | ₩44,411 | -0.60% | 1.5만 |
|---|
| 2025.11.13 | ₩45,215 | ₩45,470 | ₩44,075 | ₩44,813 | -0.89% | 1.7만 |
|---|
| 2025.11.12 | ₩44,759 | ₩45,617 | ₩44,759 | ₩45,282 | +1.17% | 2.4만 |
|---|
| 2025.11.11 | ₩44,759 | ₩44,826 | ₩43,526 | ₩44,625 | -0.30% | 3.4만 |
|---|
| 2025.11.10 | ₩44,799 | ₩44,799 | ₩44,169 | ₩44,531 | -0.60% | 8.1천 |
|---|
| 2025.11.07 | ₩43,901 | ₩44,411 | ₩43,700 | ₩44,183 | +0.64% | 1.7만 |
|---|
| 2025.11.06 | ₩43,244 | ₩43,740 | ₩43,244 | ₩43,700 | +1.05% | 1.5만 |
|---|
| 2025.11.05 | ₩44,035 | ₩44,826 | ₩43,217 | ₩43,539 | -1.13% | 2.2만 |
|---|
| 2025.11.04 | ₩44,934 | ₩45,242 | ₩44,022 | ₩44,142 | -1.76% | 3.7만 |
|---|
| 2025.11.03 | ₩46,864 | ₩47,186 | ₩44,692 | ₩44,880 | -4.23% | 2.9만 |
|---|
| 2025.10.31 | ₩46,757 | ₩47,454 | ₩46,248 | ₩47,213 | +0.98% | 1.6만 |
|---|
| 2025.10.30 | ₩46,127 | ₩47,186 | ₩46,127 | ₩47,119 | +2.15% | 4.2만 |
|---|
| 2025.10.29 | ₩46,409 | ₩47,079 | ₩45,725 | ₩46,127 | -0.61% | 3만 |
|---|
| 2025.10.28 | ₩47,843 | ₩47,870 | ₩46,569 | ₩46,596 | -2.61% | 1.6만 |
|---|
| 2025.10.27 | ₩48,058 | ₩48,138 | ₩47,294 | ₩47,803 | -0.53% | 3.2만 |
|---|
| 2025.10.24 | ₩47,589 | ₩48,125 | ₩47,454 | ₩48,004 | +0.87% | 1.7만 |
|---|
| 2025.10.23 | ₩47,320 | ₩47,615 | ₩47,320 | ₩47,535 | +0.45% | 1.1만 |
|---|
| 2025.10.22 | ₩46,864 | ₩47,481 | ₩46,864 | ₩47,414 | +1.17% | 1.6만 |
|---|
| 2025.10.21 | ₩46,811 | ₩47,066 | ₩46,596 | ₩46,958 | +0.32% | 1.7만 |
|---|
| 2025.10.20 | ₩46,140 | ₩47,066 | ₩46,140 | ₩46,757 | +1.34% | 2.5만 |
|---|
| 2025.10.17 | ₩46,623 | ₩47,159 | ₩45,872 | ₩46,462 | -0.35% | 2만 |
|---|
| 2025.10.16 | ₩45,993 | ₩47,589 | ₩45,993 | ₩46,637 | +1.40% | 4.4만 |
|---|
| 2025.10.15 | ₩45,738 | ₩46,234 | ₩45,631 | ₩46,234 | +1.08% | 1.3만 |
|---|
| 2025.10.14 | ₩45,255 | ₩45,604 | ₩45,108 | ₩45,483 | +0.50% | 1.2만 |
|---|
| 2025.10.13 | ₩45,014 | ₩45,296 | ₩44,867 | ₩45,269 | +0.57% | 1.3만 |
|---|
| 2025.10.10 | ₩44,732 | ₩45,242 | ₩44,732 | ₩44,773 | +0.09% | 2.4만 |
|---|