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 | ₩51,812 | ₩51,812 | ₩50,998 | ₩51,185 | -1.21% | 2.1만 |
| 2026.10.08 | ₩50,851 | ₩52,226 | ₩50,851 | ₩51,652 | +1.57% | 2만 |
| 2026.10.07 | ₩51,105 | ₩51,252 | ₩50,731 | ₩51,025 | -0.16% | 2.1만 |
| 2026.10.06 | ₩51,278 | ₩51,439 | ₩50,825 | ₩51,078 | -0.39% | 1.4만 |
| 2026.10.05 | ₩50,704 | ₩51,372 | ₩50,704 | ₩51,238 | +1.05% | 1.9만 |
| 2026.10.02 | ₩51,145 | ₩51,625 | ₩51,011 | ₩51,132 | -0.03% | 1.6만 |
| 2026.10.01 | ₩51,385 | ₩51,412 | ₩50,664 | ₩51,132 | -0.49% | 1.2만 |
| 2026.09.30 | ₩51,599 | ₩51,599 | ₩50,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,492 |
| -0.21% |
| 4.3만 |
| 2026.09.29 | ₩51,959 | ₩52,253 | ₩51,345 | ₩51,385 | -1.10% | 2.2만 |
|---|
| 2026.09.28 | ₩51,972 | ₩52,520 | ₩51,692 | ₩52,253 | +0.54% | 1.8만 |
|---|
| 2026.09.25 | ₩52,039 | ₩53,174 | ₩52,039 | ₩52,146 | +0.21% | 2.3만 |
|---|
| 2026.09.24 | ₩53,107 | ₩53,107 | ₩51,866 | ₩51,866 | -2.34% | 1.7만 |
|---|
| 2026.09.23 | ₩52,453 | ₩53,320 | ₩52,306 | ₩52,613 | +0.31% | 1.8만 |
|---|
| 2026.09.22 | ₩52,666 | ₩53,080 | ₩52,253 | ₩53,027 | +0.68% | 1.7만 |
|---|
| 2026.09.21 | ₩52,199 | ₩52,933 | ₩51,559 | ₩52,426 | +0.43% | 2.1만 |
|---|
| 2026.09.18 | ₩51,265 | ₩53,040 | ₩51,052 | ₩52,199 | +1.82% | 8.7만 |
|---|
| 2026.09.17 | ₩53,227 | ₩53,227 | ₩51,158 | ₩51,612 | -3.03% | 1.9만 |
|---|
| 2026.09.16 | ₩53,601 | ₩53,721 | ₩52,093 | ₩52,586 | -1.89% | 2.6만 |
|---|
| 2026.09.15 | ₩52,853 | ₩53,187 | ₩52,293 | ₩53,040 | +0.35% | 2.5만 |
|---|
| 2026.09.14 | ₩52,747 | ₩53,054 | ₩52,253 | ₩52,666 | -0.15% | 1.4만 |
|---|
| 2026.09.11 | ₩53,374 | ₩53,374 | ₩52,359 | ₩52,800 | -1.08% | 1.3만 |
|---|
| 2026.09.10 | ₩52,840 | ₩53,134 | ₩52,480 | ₩52,973 | +0.25% | 1.6만 |
|---|
| 2026.09.09 | ₩52,666 | ₩53,441 | ₩52,346 | ₩53,214 | +1.04% | 1.5만 |
|---|
| 2026.09.08 | ₩53,961 | ₩54,055 | ₩53,040 | ₩53,040 | -1.71% | 1.7만 |
|---|
| 2026.09.04 | ₩53,320 | ₩54,028 | ₩53,320 | ₩53,961 | +1.20% | 1.3만 |
|---|
| 2026.09.03 | ₩53,948 | ₩54,095 | ₩53,227 | ₩53,374 | -1.06% | 9.3천 |
|---|
| 2026.09.02 | ₩53,507 | ₩54,308 | ₩53,507 | ₩53,734 | +0.42% | 2.2만 |
|---|
| 2026.09.01 | ₩52,853 | ₩54,001 | ₩52,520 | ₩53,334 | +0.91% | 2.5만 |
|---|
| 2026.08.31 | ₩54,148 | ₩54,148 | ₩52,960 | ₩53,027 | -2.07% | 1.9만 |
|---|
| 2026.08.28 | ₩53,214 | ₩54,161 | ₩53,214 | ₩53,948 | +1.38% | 1.8만 |
|---|
| 2026.08.27 | ₩54,228 | ₩54,228 | ₩53,120 | ₩53,147 | -1.99% | 9.7천 |
|---|
| 2026.08.26 | ₩54,935 | ₩55,736 | ₩54,388 | ₩54,455 | -0.87% | 2.1만 |
|---|
| 2026.08.25 | ₩55,149 | ₩55,149 | ₩54,468 | ₩54,762 | -0.70% | 1.1만 |
|---|
| 2026.08.24 | ₩54,215 | ₩55,389 | ₩54,161 | ₩55,016 | +1.48% | 1.7만 |
|---|
| 2026.08.21 | ₩52,907 | ₩53,801 | ₩52,907 | ₩53,801 | +1.69% | 1.7만 |
|---|
| 2026.08.20 | ₩53,027 | ₩53,427 | ₩52,466 | ₩52,720 | -0.58% | 1.5만 |
|---|
| 2026.08.19 | ₩53,000 | ₩53,948 | ₩52,947 | ₩53,254 | +0.48% | 1.7만 |
|---|
| 2026.08.18 | ₩52,186 | ₩53,067 | ₩52,186 | ₩52,640 | +0.87% | 1.6만 |
|---|
| 2026.08.17 | ₩53,427 | ₩53,467 | ₩52,146 | ₩52,146 | -2.40% | 1.7만 |
|---|
| 2026.08.14 | ₩54,562 | ₩54,575 | ₩53,494 | ₩53,494 | -1.96% | 1.1만 |
|---|
| 2026.08.13 | ₩55,496 | ₩55,496 | ₩54,388 | ₩54,775 | -1.30% | 1.8만 |
|---|
| 2026.08.12 | ₩55,936 | ₩58,032 | ₩55,403 | ₩55,496 | -0.79% | 2.8만 |
|---|
| 2026.08.11 | ₩55,870 | ₩57,031 | ₩52,053 | ₩55,256 | -1.10% | 3.2만 |
|---|
| 2026.08.10 | ₩51,132 | ₩52,333 | ₩50,851 | ₩52,133 | +1.96% | 3.6만 |
|---|
| 2026.08.07 | ₩50,971 | ₩51,505 | ₩50,851 | ₩50,985 | +0.03% | 1.8만 |
|---|
| 2026.08.06 | ₩50,998 | ₩51,786 | ₩50,851 | ₩51,132 | +0.26% | 3.1만 |
|---|
| 2026.08.05 | ₩51,265 | ₩51,265 | ₩50,851 | ₩50,958 | -0.60% | 1.8만 |
|---|
| 2026.08.04 | ₩50,851 | ₩51,185 | ₩50,785 | ₩50,945 | +0.18% | 2.3만 |
|---|
| 2026.08.03 | ₩50,451 | ₩51,492 | ₩50,451 | ₩50,851 | +0.79% | 2만 |
|---|
| 2026.07.31 | ₩50,664 | ₩50,758 | ₩50,317 | ₩50,398 | -0.53% | 2.2만 |
|---|
| 2026.07.30 | ₩50,825 | ₩51,278 | ₩50,304 | ₩50,958 | +0.26% | 1.6만 |
|---|
| 2026.07.29 | ₩50,718 | ₩51,011 | ₩50,104 | ₩50,478 | -0.47% | 2.5만 |
|---|
| 2026.07.28 | ₩51,465 | ₩51,719 | ₩50,891 | ₩51,145 | -0.62% | 2.4만 |
|---|
| 2026.07.27 | ₩51,612 | ₩52,199 | ₩50,945 | ₩51,452 | -0.31% | 3.6만 |
|---|
| 2026.07.24 | ₩52,079 | ₩52,626 | ₩50,758 | ₩51,545 | -1.03% | 1.4만 |
|---|
| 2026.07.23 | ₩53,107 | ₩53,107 | ₩51,852 | ₩52,213 | -1.68% | 2.2만 |
|---|
| 2026.07.22 | ₩53,147 | ₩53,507 | ₩53,013 | ₩53,174 | +0.05% | 1.5만 |
|---|
| 2026.07.21 | ₩54,135 | ₩54,135 | ₩52,987 | ₩53,374 | -1.41% | 1.3만 |
|---|
| 2026.07.20 | ₩54,402 | ₩54,895 | ₩53,694 | ₩53,708 | -1.28% | 2.3만 |
|---|
| 2026.07.17 | ₩54,895 | ₩55,416 | ₩54,628 | ₩54,628 | -0.49% | 1.4만 |
|---|
| 2026.07.16 | ₩54,602 | ₩55,282 | ₩54,321 | ₩54,882 | +0.51% | 1.7만 |
|---|
| 2026.07.15 | ₩54,148 | ₩54,855 | ₩54,148 | ₩54,602 | +0.84% | 1.6만 |
|---|
| 2026.07.14 | ₩54,762 | ₩55,629 | ₩54,442 | ₩54,655 | -0.19% | 1.6만 |
|---|
| 2026.07.13 | ₩54,522 | ₩55,336 | ₩54,522 | ₩54,842 | +0.59% | 1.4만 |
|---|
| 2026.07.10 | ₩54,415 | ₩54,935 | ₩53,641 | ₩54,935 | +0.96% | 1.9만 |
|---|
| 2026.07.09 | ₩54,922 | ₩55,122 | ₩54,201 | ₩54,388 | -0.97% | 9천 |
|---|
| 2026.07.08 | ₩55,910 | ₩55,910 | ₩54,922 | ₩54,922 | -1.77% | 1.2만 |
|---|
| 2026.07.07 | ₩56,230 | ₩56,510 | ₩55,750 | ₩56,097 | -0.24% | 1.6만 |
|---|
| 2026.07.06 | ₩55,376 | ₩56,283 | ₩54,882 | ₩55,830 | +0.82% | 1.7만 |
|---|
| 2026.07.02 | ₩55,616 | ₩55,950 | ₩54,989 | ₩55,790 | +0.31% | 2.3만 |
|---|
| 2026.07.01 | ₩55,629 | ₩56,057 | ₩55,096 | ₩55,322 | -0.55% | 2.6만 |
|---|
| 2026.06.30 | ₩54,508 | ₩55,589 | ₩54,001 | ₩55,216 | +1.30% | 1.7만 |
|---|
| 2026.06.29 | ₩56,043 | ₩56,243 | ₩53,801 | ₩54,922 | -2.00% | 2.5만 |
|---|
| 2026.06.26 | ₩54,095 | ₩56,070 | ₩54,095 | ₩55,803 | +3.16% | 16.5만 |
|---|
| 2026.06.25 | ₩54,228 | ₩54,228 | ₩53,387 | ₩53,908 | -0.59% | 1.3만 |
|---|
| 2026.06.24 | ₩54,455 | ₩55,029 | ₩54,081 | ₩54,228 | -0.42% | 1.9만 |
|---|
| 2026.06.23 | ₩53,961 | ₩55,002 | ₩53,961 | ₩54,749 | +1.46% | 1.2만 |
|---|
| 2026.06.22 | ₩53,921 | ₩53,988 | ₩53,374 | ₩53,587 | -0.62% | 1.4만 |
|---|
| 2026.06.18 | ₩54,148 | ₩54,335 | ₩53,841 | ₩53,841 | -0.57% | 2.1만 |
|---|
| 2026.06.17 | ₩53,694 | ₩54,268 | ₩53,320 | ₩53,694 | 0.00% | 1.6만 |
|---|
| 2026.06.16 | ₩53,801 | ₩54,015 | ₩53,320 | ₩53,654 | -0.27% | 1.5만 |
|---|
| 2026.06.15 | ₩54,575 | ₩54,575 | ₩53,801 | ₩53,801 | -1.42% | 1.3만 |
|---|
| 2026.06.12 | ₩54,722 | ₩55,509 | ₩54,442 | ₩54,495 | -0.41% | 1.5만 |
|---|
| 2026.06.11 | ₩55,269 | ₩55,616 | ₩54,642 | ₩54,722 | -0.99% | 1.4만 |
|---|
| 2026.06.10 | ₩55,029 | ₩55,670 | ₩54,775 | ₩55,269 | +0.44% | 2.6만 |
|---|
| 2026.06.09 | ₩54,655 | ₩55,389 | ₩54,575 | ₩54,935 | +0.51% | 1.4만 |
|---|
| 2026.06.08 | ₩54,428 | ₩55,256 | ₩53,614 | ₩54,348 | -0.15% | 2.1만 |
|---|
| 2026.06.05 | ₩54,215 | ₩55,296 | ₩53,734 | ₩54,682 | +0.86% | 2.2만 |
|---|
| 2026.06.04 | ₩53,868 | ₩54,281 | ₩53,294 | ₩53,948 | +0.15% | 1.7만 |
|---|
| 2026.06.03 | ₩54,095 | ₩54,095 | ₩53,240 | ₩53,347 | -1.38% | 3.1만 |
|---|
| 2026.06.02 | ₩53,854 | ₩54,295 | ₩53,788 | ₩54,095 | +0.45% | 1.8만 |
|---|
| 2026.06.01 | ₩53,948 | ₩54,455 | ₩53,854 | ₩53,934 | -0.02% | 1.1만 |
|---|
| 2026.05.29 | ₩55,589 | ₩55,589 | ₩54,015 | ₩54,255 | -2.40% | 1.9만 |
|---|
| 2026.05.28 | ₩56,057 | ₩56,057 | ₩55,256 | ₩55,670 | -0.69% | 1.9만 |
|---|
| 2026.05.27 | ₩54,789 | ₩56,057 | ₩54,789 | ₩55,896 | +2.02% | 1.4만 |
|---|
| 2026.05.26 | ₩55,282 | ₩55,282 | ₩54,362 | ₩55,002 | -0.51% | 1만 |
|---|
| 2026.05.22 | ₩54,615 | ₩55,202 | ₩54,615 | ₩55,136 | +0.95% | 1.9만 |
|---|
| 2026.05.21 | ₩54,335 | ₩54,575 | ₩53,841 | ₩54,522 | +0.34% | 1.3만 |
|---|
| 2026.05.20 | ₩53,534 | ₩54,668 | ₩53,534 | ₩54,668 | +2.12% | 1.8만 |
|---|
| 2026.05.19 | ₩53,347 | ₩54,975 | ₩53,334 | ₩53,881 | +1.00% | 2만 |
|---|
| 2026.05.18 | ₩53,601 | ₩54,068 | ₩53,387 | ₩53,708 | +0.20% | 1.5만 |
|---|
| 2026.05.15 | ₩54,495 | ₩54,495 | ₩53,200 | ₩53,614 | -1.62% | 2.1만 |
|---|
| 2026.05.14 | ₩54,802 | ₩54,975 | ₩54,188 | ₩54,668 | -0.24% | 2.4만 |
|---|
| 2026.05.13 | ₩54,402 | ₩55,149 | ₩53,934 | ₩55,149 | +1.37% | 1.3만 |
|---|
| 2026.05.12 | ₩55,282 | ₩56,724 | ₩53,307 | ₩54,949 | -0.60% | 3.3만 |
|---|
| 2026.05.11 | ₩54,722 | ₩55,282 | ₩53,921 | ₩54,255 | -0.85% | 2.5만 |
|---|
| 2026.05.08 | ₩55,122 | ₩55,389 | ₩54,081 | ₩54,295 | -1.50% | 1.9만 |
|---|
| 2026.05.07 | ₩54,388 | ₩55,282 | ₩54,348 | ₩55,122 | +1.35% | 1.1만 |
|---|
| 2026.05.06 | ₩55,443 | ₩55,683 | ₩54,215 | ₩54,575 | -1.56% | 1.3만 |
|---|
| 2026.05.05 | ₩53,961 | ₩55,670 | ₩53,961 | ₩55,096 | +2.10% | 1.7만 |
|---|
| 2026.05.04 | ₩53,854 | ₩54,455 | ₩53,334 | ₩54,375 | +0.97% | 2.2만 |
|---|
| 2026.05.01 | ₩55,643 | ₩55,790 | ₩53,788 | ₩54,081 | -2.81% | 1.7만 |
|---|
| 2026.04.30 | ₩54,842 | ₩56,257 | ₩54,842 | ₩55,536 | +1.27% | 1.8만 |
|---|
| 2026.04.29 | ₩55,603 | ₩56,310 | ₩54,735 | ₩54,949 | -1.18% | 2.2만 |
|---|
| 2026.04.28 | ₩55,536 | ₩56,417 | ₩55,523 | ₩55,950 | +0.75% | 1.9만 |
|---|
| 2026.04.27 | ₩56,404 | ₩56,724 | ₩55,122 | ₩55,536 | -1.54% | 2.1만 |
|---|
| 2026.04.24 | ₩55,483 | ₩56,724 | ₩55,336 | ₩56,497 | +1.83% | 1.9만 |
|---|
| 2026.04.23 | ₩56,297 | ₩56,644 | ₩55,176 | ₩55,683 | -1.09% | 4.5만 |
|---|
| 2026.04.22 | ₩56,203 | ₩57,712 | ₩56,043 | ₩56,150 | -0.09% | 2.5만 |
|---|
| 2026.04.21 | ₩56,484 | ₩56,977 | ₩56,123 | ₩56,283 | -0.35% | 1.2만 |
|---|
| 2026.04.20 | ₩58,005 | ₩58,419 | ₩57,098 | ₩57,178 | -1.43% | 2.2만 |
|---|
| 2026.04.17 | ₩57,391 | ₩58,005 | ₩57,391 | ₩57,631 | +0.42% | 2.4만 |
|---|
| 2026.04.16 | ₩56,323 | ₩57,311 | ₩56,323 | ₩57,311 | +1.75% | 1.3만 |
|---|
| 2026.04.15 | ₩57,284 | ₩57,284 | ₩55,950 | ₩56,711 | -1.00% | 3만 |
|---|
| 2026.04.14 | ₩57,872 | ₩58,299 | ₩57,431 | ₩57,458 | -0.71% | 1.9만 |
|---|
| 2026.04.13 | ₩59,233 | ₩59,233 | ₩57,992 | ₩58,085 | -1.94% | 3.7만 |
|---|
| 2026.04.10 | ₩59,140 | ₩59,380 | ₩57,658 | ₩59,006 | -0.23% | 2.4만 |
|---|
| 2026.04.09 | ₩59,006 | ₩60,074 | ₩58,713 | ₩59,180 | +0.29% | 4.7만 |
|---|
| 2026.04.08 | ₩58,793 | ₩59,527 | ₩58,459 | ₩59,340 | +0.93% | 3.7만 |
|---|
| 2026.04.07 | ₩56,937 | ₩58,459 | ₩56,937 | ₩58,312 | +2.41% | 3.6만 |
|---|
| 2026.04.06 | ₩55,936 | ₩58,219 | ₩55,656 | ₩57,511 | +2.82% | 3.2만 |
|---|
| 2026.04.02 | ₩55,176 | ₩56,283 | ₩54,415 | ₩56,270 | +1.98% | 3.8만 |
|---|
| 2026.04.01 | ₩55,189 | ₩55,643 | ₩54,482 | ₩55,002 | -0.34% | 2.6만 |
|---|
| 2026.03.31 | ₩55,282 | ₩55,376 | ₩54,188 | ₩55,069 | -0.39% | 5.1만 |
|---|
| 2026.03.30 | ₩54,709 | ₩55,549 | ₩53,801 | ₩54,762 | +0.10% | 4.1만 |
|---|
| 2026.03.27 | ₩54,362 | ₩55,389 | ₩53,120 | ₩54,201 | -0.29% | 4.7만 |
|---|
| 2026.03.26 | ₩53,280 | ₩54,348 | ₩52,787 | ₩53,387 | +0.20% | 1.6만 |
|---|
| 2026.03.25 | ₩53,134 | ₩53,708 | ₩53,000 | ₩53,694 | +1.06% | 2.3만 |
|---|
| 2026.03.24 | ₩51,839 | ₩53,334 | ₩51,652 | ₩52,533 | +1.34% | 2.7만 |
|---|
| 2026.03.23 | ₩51,719 | ₩52,586 | ₩51,385 | ₩52,306 | +1.14% | 3.5만 |
|---|
| 2026.03.20 | ₩50,424 | ₩51,585 | ₩50,051 | ₩51,345 | +1.83% | 9.4만 |
|---|
| 2026.03.19 | ₩50,251 | ₩51,185 | ₩49,717 | ₩50,398 | +0.29% | 2.5만 |
|---|
| 2026.03.18 | ₩51,959 | ₩52,640 | ₩50,131 | ₩50,398 | -3.01% | 3.2만 |
|---|
| 2026.03.17 | ₩52,012 | ₩53,254 | ₩51,265 | ₩52,239 | +0.44% | 5.1만 |
|---|
| 2026.03.16 | ₩51,399 | ₩53,401 | ₩50,317 | ₩51,198 | -0.39% | 4.5만 |
|---|
| 2026.03.13 | ₩51,385 | ₩51,692 | ₩50,878 | ₩51,412 | +0.05% | 1.4만 |
|---|
| 2026.03.12 | ₩50,958 | ₩52,333 | ₩50,851 | ₩51,545 | +1.15% | 2.2만 |
|---|
| 2026.03.11 | ₩50,304 | ₩51,452 | ₩49,570 | ₩51,452 | +2.28% | 5.6만 |
|---|
| 2026.03.10 | ₩51,732 | ₩52,053 | ₩49,677 | ₩50,237 | -2.89% | 3.3만 |
|---|
| 2026.03.09 | ₩53,013 | ₩53,387 | ₩51,092 | ₩51,786 | -2.32% | 4만 |
|---|
| 2026.03.06 | ₩52,573 | ₩54,442 | ₩52,319 | ₩53,654 | +2.06% | 5.1만 |
|---|
| 2026.03.05 | ₩54,588 | ₩54,588 | ₩52,413 | ₩53,294 | -2.37% | 3.5만 |
|---|
| 2026.03.04 | ₩54,255 | ₩55,376 | ₩53,854 | ₩54,628 | +0.69% | 3.1만 |
|---|
| 2026.03.03 | ₩54,215 | ₩55,256 | ₩53,961 | ₩54,295 | +0.15% | 1.1만 |
|---|
| 2026.03.02 | ₩54,335 | ₩55,923 | ₩53,641 | ₩55,389 | +1.94% | 4만 |
|---|
| 2026.02.27 | ₩55,216 | ₩55,563 | ₩54,922 | ₩55,096 | -0.22% | 2.2만 |
|---|
| 2026.02.26 | ₩55,403 | ₩56,003 | ₩54,922 | ₩55,376 | -0.05% | 2.7만 |
|---|
| 2026.02.25 | ₩55,309 | ₩55,750 | ₩54,615 | ₩55,750 | +0.80% | 2만 |
|---|
| 2026.02.24 | ₩55,389 | ₩55,843 | ₩54,855 | ₩55,509 | +0.22% | 1.8만 |
|---|
| 2026.02.23 | ₩55,229 | ₩55,990 | ₩54,402 | ₩55,176 | -0.10% | 3.1만 |
|---|
| 2026.02.20 | ₩54,068 | ₩55,363 | ₩54,068 | ₩55,056 | +1.83% | 1.9만 |
|---|
| 2026.02.19 | ₩53,454 | ₩54,415 | ₩53,401 | ₩53,868 | +0.77% | 2.5만 |
|---|
| 2026.02.18 | ₩55,216 | ₩55,216 | ₩53,627 | ₩53,828 | -2.51% | 2.6만 |
|---|
| 2026.02.17 | ₩54,228 | ₩55,923 | ₩54,228 | ₩54,855 | +1.16% | 2.2만 |
|---|
| 2026.02.13 | ₩54,749 | ₩55,870 | ₩53,828 | ₩54,482 | -0.49% | 2.5만 |
|---|
| 2026.02.12 | ₩55,069 | ₩55,576 | ₩54,508 | ₩54,949 | -0.22% | 1.5만 |
|---|
| 2026.02.11 | ₩54,548 | ₩55,296 | ₩54,188 | ₩54,695 | +0.27% | 2.2만 |
|---|
| 2026.02.10 | ₩55,122 | ₩55,603 | ₩54,295 | ₩54,548 | -1.04% | 3.2만 |
|---|
| 2026.02.09 | ₩54,869 | ₩55,069 | ₩53,587 | ₩54,762 | -0.19% | 3.6만 |
|---|
| 2026.02.06 | ₩55,002 | ₩55,723 | ₩54,428 | ₩54,642 | -0.66% | 2.2만 |
|---|
| 2026.02.05 | ₩53,828 | ₩56,724 | ₩52,853 | ₩54,455 | +1.17% | 3.4만 |
|---|
| 2026.02.04 | ₩56,270 | ₩57,658 | ₩54,602 | ₩54,722 | -2.75% | 4.8만 |
|---|
| 2026.02.03 | ₩55,443 | ₩56,804 | ₩55,122 | ₩56,070 | +1.13% | 4.2만 |
|---|
| 2026.02.02 | ₩54,975 | ₩56,857 | ₩54,762 | ₩55,349 | +0.68% | 4.2만 |
|---|
| 2026.01.30 | ₩53,881 | ₩55,750 | ₩53,881 | ₩55,136 | +2.33% | 3.3만 |
|---|
| 2026.01.29 | ₩53,894 | ₩54,922 | ₩53,681 | ₩54,522 | +1.16% | 2만 |
|---|
| 2026.01.28 | ₩54,802 | ₩55,416 | ₩53,387 | ₩53,641 | -2.12% | 2.5만 |
|---|
| 2026.01.27 | ₩55,149 | ₩55,469 | ₩54,655 | ₩54,975 | -0.31% | 9천 |
|---|
| 2026.01.26 | ₩54,949 | ₩55,483 | ₩54,388 | ₩54,882 | -0.12% | 2.1만 |
|---|
| 2026.01.23 | ₩53,894 | ₩55,229 | ₩53,013 | ₩54,895 | +1.86% | 2.1만 |
|---|
| 2026.01.22 | ₩54,415 | ₩55,096 | ₩54,055 | ₩54,081 | -0.61% | 3.2만 |
|---|
| 2026.01.21 | ₩52,586 | ₩54,709 | ₩52,586 | ₩54,508 | +3.65% | 2.9만 |
|---|
| 2026.01.20 | ₩52,026 | ₩52,853 | ₩51,879 | ₩52,626 | +1.15% | 1.1만 |
|---|
| 2026.01.16 | ₩52,012 | ₩52,666 | ₩51,212 | ₩52,359 | +0.67% | 2.7만 |
|---|
| 2026.01.15 | ₩50,718 | ₩52,413 | ₩50,718 | ₩52,373 | +3.26% | 3.2만 |
|---|
| 2026.01.14 | ₩50,010 | ₩50,958 | ₩50,010 | ₩50,691 | +1.36% | 1.2만 |
|---|
| 2026.01.13 | ₩49,477 | ₩49,744 | ₩48,969 | ₩49,744 | +0.54% | 1.4만 |
|---|
| 2026.01.12 | ₩48,796 | ₩49,757 | ₩48,596 | ₩49,490 | +1.42% | 1.4만 |
|---|
| 2026.01.09 | ₩47,808 | ₩48,716 | ₩47,688 | ₩48,342 | +1.12% | 1.8만 |
|---|
| 2026.01.08 | ₩46,380 | ₩48,182 | ₩46,233 | ₩47,902 | +3.28% | 1.7만 |
|---|
| 2026.01.07 | ₩47,862 | ₩47,862 | ₩46,247 | ₩46,527 | -2.79% | 3.4만 |
|---|
| 2026.01.06 | ₩48,769 | ₩49,009 | ₩47,835 | ₩47,862 | -1.86% | 1.8만 |
|---|
| 2026.01.05 | ₩49,170 | ₩49,677 | ₩48,876 | ₩49,063 | -0.22% | 2.2만 |
|---|
| 2026.01.02 | ₩48,342 | ₩49,009 | ₩48,062 | ₩49,009 | +1.38% | 1.5만 |
|---|
| 2025.12.31 | ₩48,823 | ₩48,823 | ₩48,342 | ₩48,556 | -0.55% | 1.2만 |
|---|
| 2025.12.30 | ₩49,276 | ₩49,276 | ₩48,329 | ₩48,743 | -1.08% | 1.8만 |
|---|
| 2025.12.29 | ₩48,863 | ₩49,717 | ₩48,155 | ₩49,196 | +0.68% | 2.9만 |
|---|
| 2025.12.26 | ₩48,048 | ₩49,009 | ₩47,862 | ₩48,863 | +1.69% | 1.8만 |
|---|
| 2025.12.24 | ₩48,182 | ₩48,422 | ₩47,995 | ₩48,062 | -0.25% | 1.9만 |
|---|
| 2025.12.23 | ₩48,702 | ₩49,276 | ₩47,968 | ₩48,609 | -0.19% | 2.3만 |
|---|
| 2025.12.22 | ₩50,651 | ₩50,651 | ₩48,596 | ₩48,702 | -3.85% | 3.6만 |
|---|
| 2025.12.19 | ₩50,571 | ₩50,718 | ₩49,717 | ₩50,144 | -0.84% | 7.4만 |
|---|
| 2025.12.18 | ₩50,331 | ₩51,065 | ₩50,331 | ₩50,584 | +0.50% | 4.9만 |
|---|
| 2025.12.17 | ₩50,798 | ₩51,225 | ₩49,877 | ₩49,917 | -1.73% | 3.2만 |
|---|
| 2025.12.16 | ₩50,704 | ₩51,252 | ₩50,251 | ₩50,598 | -0.21% | 3.8만 |
|---|
| 2025.12.15 | ₩50,197 | ₩51,065 | ₩49,717 | ₩50,878 | +1.36% | 3.3만 |
|---|
| 2025.12.12 | ₩49,543 | ₩50,304 | ₩48,863 | ₩50,304 | +1.54% | 3.2만 |
|---|
| 2025.12.11 | ₩50,051 | ₩50,584 | ₩49,597 | ₩49,717 | -0.67% | 4.4만 |
|---|
| 2025.12.10 | ₩48,823 | ₩50,317 | ₩48,823 | ₩50,131 | +2.68% | 3만 |
|---|
| 2025.12.09 | ₩49,130 | ₩49,130 | ₩48,142 | ₩48,235 | -1.82% | 3만 |
|---|
| 2025.12.08 | ₩49,023 | ₩49,623 | ₩48,836 | ₩49,009 | -0.03% | 3만 |
|---|
| 2025.12.05 | ₩50,037 | ₩50,051 | ₩49,196 | ₩49,370 | -1.33% | 2.1만 |
|---|
| 2025.12.04 | ₩49,984 | ₩50,051 | ₩49,036 | ₩49,944 | -0.08% | 2.3만 |
|---|
| 2025.12.03 | ₩48,369 | ₩49,944 | ₩48,262 | ₩49,944 | +3.26% | 4.9만 |
|---|
| 2025.12.02 | ₩47,101 | ₩48,582 | ₩46,714 | ₩48,489 | +2.95% | 9.1만 |
|---|
| 2025.12.01 | ₩46,313 | ₩47,288 | ₩46,313 | ₩46,981 | +1.44% | 2.4만 |
|---|
| 2025.11.28 | ₩46,300 | ₩46,700 | ₩45,913 | ₩46,447 | +0.32% | 1.1만 |
|---|
| 2025.11.26 | ₩44,698 | ₩46,367 | ₩44,698 | ₩45,966 | +2.84% | 4.4만 |
|---|
| 2025.11.25 | ₩42,136 | ₩44,979 | ₩42,136 | ₩44,418 | +5.42% | 3.7만 |
|---|
| 2025.11.24 | ₩42,016 | ₩42,670 | ₩42,016 | ₩42,349 | +0.79% | 1.4만 |
|---|
| 2025.11.21 | ₩41,949 | ₩42,803 | ₩41,936 | ₩42,349 | +0.95% | 2.6만 |
|---|
| 2025.11.20 | ₩42,510 | ₩43,043 | ₩42,123 | ₩42,149 | -0.85% | 1.8만 |
|---|
| 2025.11.19 | ₩42,817 | ₩42,897 | ₩41,802 | ₩41,842 | -2.28% | 1.8만 |
|---|
| 2025.11.18 | ₩42,937 | ₩43,083 | ₩42,710 | ₩42,776 | -0.37% | 1.3만 |
|---|
| 2025.11.17 | ₩43,884 | ₩44,138 | ₩43,097 | ₩43,164 | -1.64% | 1.5만 |
|---|
| 2025.11.14 | ₩44,472 | ₩44,525 | ₩43,684 | ₩44,205 | -0.60% | 1.5만 |
|---|
| 2025.11.13 | ₩45,005 | ₩45,259 | ₩43,871 | ₩44,605 | -0.89% | 1.7만 |
|---|
| 2025.11.12 | ₩44,552 | ₩45,406 | ₩44,552 | ₩45,072 | +1.17% | 2.4만 |
|---|
| 2025.11.11 | ₩44,552 | ₩44,618 | ₩43,324 | ₩44,418 | -0.30% | 3.4만 |
|---|
| 2025.11.10 | ₩44,592 | ₩44,592 | ₩43,964 | ₩44,325 | -0.60% | 8.1천 |
|---|
| 2025.11.07 | ₩43,697 | ₩44,205 | ₩43,497 | ₩43,978 | +0.64% | 1.7만 |
|---|
| 2025.11.06 | ₩43,043 | ₩43,537 | ₩43,043 | ₩43,497 | +1.05% | 1.5만 |
|---|
| 2025.11.05 | ₩43,831 | ₩44,618 | ₩43,017 | ₩43,337 | -1.13% | 2.2만 |
|---|
| 2025.11.04 | ₩44,725 | ₩45,032 | ₩43,818 | ₩43,938 | -1.76% | 3.7만 |
|---|
| 2025.11.03 | ₩46,647 | ₩46,967 | ₩44,485 | ₩44,672 | -4.23% | 2.9만 |
|---|
| 2025.10.31 | ₩46,540 | ₩47,234 | ₩46,033 | ₩46,994 | +0.98% | 1.6만 |
|---|
| 2025.10.30 | ₩45,913 | ₩46,967 | ₩45,913 | ₩46,901 | +2.15% | 4.2만 |
|---|
| 2025.10.29 | ₩46,193 | ₩46,861 | ₩45,513 | ₩45,913 | -0.61% | 3만 |
|---|
| 2025.10.28 | ₩47,621 | ₩47,648 | ₩46,353 | ₩46,380 | -2.61% | 1.6만 |
|---|
| 2025.10.27 | ₩47,835 | ₩47,915 | ₩47,074 | ₩47,581 | -0.53% | 3.2만 |
|---|
| 2025.10.24 | ₩47,368 | ₩47,902 | ₩47,234 | ₩47,782 | +0.87% | 1.7만 |
|---|
| 2025.10.23 | ₩47,101 | ₩47,394 | ₩47,101 | ₩47,314 | +0.45% | 1.1만 |
|---|
| 2025.10.22 | ₩46,647 | ₩47,261 | ₩46,647 | ₩47,194 | +1.17% | 1.6만 |
|---|
| 2025.10.21 | ₩46,594 | ₩46,847 | ₩46,380 | ₩46,740 | +0.32% | 1.7만 |
|---|
| 2025.10.20 | ₩45,926 | ₩46,847 | ₩45,926 | ₩46,540 | +1.34% | 2.5만 |
|---|
| 2025.10.17 | ₩46,407 | ₩46,941 | ₩45,659 | ₩46,247 | -0.35% | 2만 |
|---|
| 2025.10.16 | ₩45,780 | ₩47,368 | ₩45,780 | ₩46,420 | +1.40% | 4.4만 |
|---|
| 2025.10.15 | ₩45,526 | ₩46,020 | ₩45,419 | ₩46,020 | +1.08% | 1.3만 |
|---|
| 2025.10.14 | ₩45,045 | ₩45,392 | ₩44,899 | ₩45,272 | +0.50% | 1.2만 |
|---|
| 2025.10.13 | ₩44,805 | ₩45,085 | ₩44,658 | ₩45,059 | +0.57% | 1.3만 |
|---|
| 2025.10.10 | ₩44,525 | ₩45,032 | ₩44,525 | ₩44,565 | +0.09% | 2.4만 |
|---|