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 | ₩51,882 | ₩51,882 | ₩51,067 | ₩51,254 | -1.21% | 2.1만 |
| 2026.10.08 | ₩50,920 | ₩52,296 | ₩50,920 | ₩51,722 | +1.57% | 2만 |
| 2026.10.07 | ₩51,174 | ₩51,321 | ₩50,800 | ₩51,094 | -0.16% | 2.1만 |
| 2026.10.06 | ₩51,348 | ₩51,508 | ₩50,893 | ₩51,147 | -0.39% | 1.4만 |
| 2026.10.05 | ₩50,773 | ₩51,441 | ₩50,773 | ₩51,307 | +1.05% | 1.9만 |
| 2026.10.02 | ₩51,214 | ₩51,695 | ₩51,080 | ₩51,201 | -0.03% | 1.6만 |
| 2026.10.01 | ₩51,454 | ₩51,481 | ₩50,733 | ₩51,201 | -0.49% | 1.2만 |
| 2026.09.30 | ₩51,668 | ₩51,668 | ₩50,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,561 |
| -0.21% |
| 4.3만 |
| 2026.09.29 | ₩52,029 | ₩52,323 | ₩51,414 | ₩51,454 | -1.10% | 2.2만 |
|---|
| 2026.09.28 | ₩52,043 | ₩52,590 | ₩51,762 | ₩52,323 | +0.54% | 1.8만 |
|---|
| 2026.09.25 | ₩52,109 | ₩53,245 | ₩52,109 | ₩52,216 | +0.21% | 2.3만 |
|---|
| 2026.09.24 | ₩53,179 | ₩53,179 | ₩51,936 | ₩51,936 | -2.34% | 1.7만 |
|---|
| 2026.09.23 | ₩52,524 | ₩53,392 | ₩52,377 | ₩52,684 | +0.31% | 1.8만 |
|---|
| 2026.09.22 | ₩52,737 | ₩53,152 | ₩52,323 | ₩53,098 | +0.68% | 1.7만 |
|---|
| 2026.09.21 | ₩52,270 | ₩53,005 | ₩51,628 | ₩52,497 | +0.43% | 2.1만 |
|---|
| 2026.09.18 | ₩51,334 | ₩53,112 | ₩51,120 | ₩52,270 | +1.82% | 8.7만 |
|---|
| 2026.09.17 | ₩53,299 | ₩53,299 | ₩51,227 | ₩51,682 | -3.03% | 1.9만 |
|---|
| 2026.09.16 | ₩53,673 | ₩53,793 | ₩52,163 | ₩52,657 | -1.89% | 2.6만 |
|---|
| 2026.09.15 | ₩52,925 | ₩53,259 | ₩52,363 | ₩53,112 | +0.35% | 2.5만 |
|---|
| 2026.09.14 | ₩52,818 | ₩53,125 | ₩52,323 | ₩52,737 | -0.15% | 1.4만 |
|---|
| 2026.09.11 | ₩53,446 | ₩53,446 | ₩52,430 | ₩52,871 | -1.08% | 1.3만 |
|---|
| 2026.09.10 | ₩52,911 | ₩53,205 | ₩52,550 | ₩53,045 | +0.25% | 1.6만 |
|---|
| 2026.09.09 | ₩52,737 | ₩53,513 | ₩52,417 | ₩53,285 | +1.04% | 1.5만 |
|---|
| 2026.09.08 | ₩54,034 | ₩54,127 | ₩53,112 | ₩53,112 | -1.71% | 1.7만 |
|---|
| 2026.09.04 | ₩53,392 | ₩54,101 | ₩53,392 | ₩54,034 | +1.20% | 1.3만 |
|---|
| 2026.09.03 | ₩54,021 | ₩54,168 | ₩53,299 | ₩53,446 | -1.06% | 9.3천 |
|---|
| 2026.09.02 | ₩53,579 | ₩54,381 | ₩53,579 | ₩53,807 | +0.42% | 2.2만 |
|---|
| 2026.09.01 | ₩52,925 | ₩54,074 | ₩52,590 | ₩53,406 | +0.91% | 2.5만 |
|---|
| 2026.08.31 | ₩54,221 | ₩54,221 | ₩53,032 | ₩53,098 | -2.07% | 1.9만 |
|---|
| 2026.08.28 | ₩53,285 | ₩54,234 | ₩53,285 | ₩54,021 | +1.38% | 1.8만 |
|---|
| 2026.08.27 | ₩54,301 | ₩54,301 | ₩53,192 | ₩53,219 | -1.99% | 9.7천 |
|---|
| 2026.08.26 | ₩55,010 | ₩55,811 | ₩54,462 | ₩54,528 | -0.87% | 2.1만 |
|---|
| 2026.08.25 | ₩55,223 | ₩55,223 | ₩54,542 | ₩54,836 | -0.70% | 1.1만 |
|---|
| 2026.08.24 | ₩54,288 | ₩55,464 | ₩54,234 | ₩55,090 | +1.48% | 1.7만 |
|---|
| 2026.08.21 | ₩52,978 | ₩53,874 | ₩52,978 | ₩53,874 | +1.69% | 1.7만 |
|---|
| 2026.08.20 | ₩53,098 | ₩53,499 | ₩52,537 | ₩52,791 | -0.58% | 1.5만 |
|---|
| 2026.08.19 | ₩53,072 | ₩54,021 | ₩53,018 | ₩53,326 | +0.48% | 1.7만 |
|---|
| 2026.08.18 | ₩52,256 | ₩53,138 | ₩52,256 | ₩52,711 | +0.87% | 1.6만 |
|---|
| 2026.08.17 | ₩53,499 | ₩53,539 | ₩52,216 | ₩52,216 | -2.40% | 1.7만 |
|---|
| 2026.08.14 | ₩54,635 | ₩54,649 | ₩53,566 | ₩53,566 | -1.96% | 1.1만 |
|---|
| 2026.08.13 | ₩55,571 | ₩55,571 | ₩54,462 | ₩54,849 | -1.30% | 1.8만 |
|---|
| 2026.08.12 | ₩56,012 | ₩58,110 | ₩55,477 | ₩55,571 | -0.79% | 2.8만 |
|---|
| 2026.08.11 | ₩55,945 | ₩57,108 | ₩52,123 | ₩55,330 | -1.10% | 3.2만 |
|---|
| 2026.08.10 | ₩51,201 | ₩52,403 | ₩50,920 | ₩52,203 | +1.96% | 3.6만 |
|---|
| 2026.08.07 | ₩51,040 | ₩51,575 | ₩50,920 | ₩51,054 | +0.03% | 1.8만 |
|---|
| 2026.08.06 | ₩51,067 | ₩51,855 | ₩50,920 | ₩51,201 | +0.26% | 3.1만 |
|---|
| 2026.08.05 | ₩51,334 | ₩51,334 | ₩50,920 | ₩51,027 | -0.60% | 1.8만 |
|---|
| 2026.08.04 | ₩50,920 | ₩51,254 | ₩50,853 | ₩51,013 | +0.18% | 2.3만 |
|---|
| 2026.08.03 | ₩50,519 | ₩51,561 | ₩50,519 | ₩50,920 | +0.79% | 2만 |
|---|
| 2026.07.31 | ₩50,733 | ₩50,826 | ₩50,385 | ₩50,465 | -0.53% | 2.2만 |
|---|
| 2026.07.30 | ₩50,893 | ₩51,348 | ₩50,372 | ₩51,027 | +0.26% | 1.6만 |
|---|
| 2026.07.29 | ₩50,786 | ₩51,080 | ₩50,171 | ₩50,546 | -0.47% | 2.5만 |
|---|
| 2026.07.28 | ₩51,535 | ₩51,789 | ₩50,960 | ₩51,214 | -0.62% | 2.4만 |
|---|
| 2026.07.27 | ₩51,682 | ₩52,270 | ₩51,013 | ₩51,521 | -0.31% | 3.6만 |
|---|
| 2026.07.24 | ₩52,149 | ₩52,697 | ₩50,826 | ₩51,615 | -1.03% | 1.4만 |
|---|
| 2026.07.23 | ₩53,179 | ₩53,179 | ₩51,922 | ₩52,283 | -1.68% | 2.2만 |
|---|
| 2026.07.22 | ₩53,219 | ₩53,579 | ₩53,085 | ₩53,245 | +0.05% | 1.5만 |
|---|
| 2026.07.21 | ₩54,208 | ₩54,208 | ₩53,058 | ₩53,446 | -1.41% | 1.3만 |
|---|
| 2026.07.20 | ₩54,475 | ₩54,969 | ₩53,767 | ₩53,780 | -1.28% | 2.3만 |
|---|
| 2026.07.17 | ₩54,969 | ₩55,491 | ₩54,702 | ₩54,702 | -0.49% | 1.4만 |
|---|
| 2026.07.16 | ₩54,675 | ₩55,357 | ₩54,395 | ₩54,956 | +0.51% | 1.7만 |
|---|
| 2026.07.15 | ₩54,221 | ₩54,929 | ₩54,221 | ₩54,675 | +0.84% | 1.6만 |
|---|
| 2026.07.14 | ₩54,836 | ₩55,704 | ₩54,515 | ₩54,729 | -0.19% | 1.6만 |
|---|
| 2026.07.13 | ₩54,595 | ₩55,410 | ₩54,595 | ₩54,916 | +0.59% | 1.4만 |
|---|
| 2026.07.10 | ₩54,488 | ₩55,010 | ₩53,713 | ₩55,010 | +0.96% | 1.9만 |
|---|
| 2026.07.09 | ₩54,996 | ₩55,197 | ₩54,274 | ₩54,462 | -0.97% | 9천 |
|---|
| 2026.07.08 | ₩55,985 | ₩55,985 | ₩54,996 | ₩54,996 | -1.77% | 1.2만 |
|---|
| 2026.07.07 | ₩56,306 | ₩56,587 | ₩55,825 | ₩56,172 | -0.24% | 1.6만 |
|---|
| 2026.07.06 | ₩55,451 | ₩56,359 | ₩54,956 | ₩55,905 | +0.82% | 1.7만 |
|---|
| 2026.07.02 | ₩55,691 | ₩56,025 | ₩55,063 | ₩55,865 | +0.31% | 2.3만 |
|---|
| 2026.07.01 | ₩55,704 | ₩56,132 | ₩55,170 | ₩55,397 | -0.55% | 2.6만 |
|---|
| 2026.06.30 | ₩54,582 | ₩55,664 | ₩54,074 | ₩55,290 | +1.30% | 1.7만 |
|---|
| 2026.06.29 | ₩56,119 | ₩56,319 | ₩53,874 | ₩54,996 | -2.00% | 2.5만 |
|---|
| 2026.06.26 | ₩54,168 | ₩56,146 | ₩54,168 | ₩55,878 | +3.16% | 16.5만 |
|---|
| 2026.06.25 | ₩54,301 | ₩54,301 | ₩53,459 | ₩53,980 | -0.59% | 1.3만 |
|---|
| 2026.06.24 | ₩54,528 | ₩55,103 | ₩54,154 | ₩54,301 | -0.42% | 1.9만 |
|---|
| 2026.06.23 | ₩54,034 | ₩55,076 | ₩54,034 | ₩54,822 | +1.46% | 1.2만 |
|---|
| 2026.06.22 | ₩53,994 | ₩54,061 | ₩53,446 | ₩53,660 | -0.62% | 1.4만 |
|---|
| 2026.06.18 | ₩54,221 | ₩54,408 | ₩53,914 | ₩53,914 | -0.57% | 2.1만 |
|---|
| 2026.06.17 | ₩53,767 | ₩54,341 | ₩53,392 | ₩53,767 | 0.00% | 1.6만 |
|---|
| 2026.06.16 | ₩53,874 | ₩54,087 | ₩53,392 | ₩53,726 | -0.27% | 1.5만 |
|---|
| 2026.06.15 | ₩54,649 | ₩54,649 | ₩53,874 | ₩53,874 | -1.42% | 1.3만 |
|---|
| 2026.06.12 | ₩54,796 | ₩55,584 | ₩54,515 | ₩54,568 | -0.41% | 1.5만 |
|---|
| 2026.06.11 | ₩55,344 | ₩55,691 | ₩54,715 | ₩54,796 | -0.99% | 1.4만 |
|---|
| 2026.06.10 | ₩55,103 | ₩55,745 | ₩54,849 | ₩55,344 | +0.44% | 2.6만 |
|---|
| 2026.06.09 | ₩54,729 | ₩55,464 | ₩54,649 | ₩55,010 | +0.51% | 1.4만 |
|---|
| 2026.06.08 | ₩54,502 | ₩55,330 | ₩53,686 | ₩54,421 | -0.15% | 2.1만 |
|---|
| 2026.06.05 | ₩54,288 | ₩55,370 | ₩53,807 | ₩54,756 | +0.86% | 2.2만 |
|---|
| 2026.06.04 | ₩53,940 | ₩54,355 | ₩53,366 | ₩54,021 | +0.15% | 1.7만 |
|---|
| 2026.06.03 | ₩54,168 | ₩54,168 | ₩53,312 | ₩53,419 | -1.38% | 3.1만 |
|---|
| 2026.06.02 | ₩53,927 | ₩54,368 | ₩53,860 | ₩54,168 | +0.45% | 1.8만 |
|---|
| 2026.06.01 | ₩54,021 | ₩54,528 | ₩53,927 | ₩54,007 | -0.02% | 1.1만 |
|---|
| 2026.05.29 | ₩55,664 | ₩55,664 | ₩54,087 | ₩54,328 | -2.40% | 1.9만 |
|---|
| 2026.05.28 | ₩56,132 | ₩56,132 | ₩55,330 | ₩55,745 | -0.69% | 1.9만 |
|---|
| 2026.05.27 | ₩54,863 | ₩56,132 | ₩54,863 | ₩55,972 | +2.02% | 1.4만 |
|---|
| 2026.05.26 | ₩55,357 | ₩55,357 | ₩54,435 | ₩55,076 | -0.51% | 1만 |
|---|
| 2026.05.22 | ₩54,689 | ₩55,277 | ₩54,689 | ₩55,210 | +0.95% | 1.9만 |
|---|
| 2026.05.21 | ₩54,408 | ₩54,649 | ₩53,914 | ₩54,595 | +0.34% | 1.3만 |
|---|
| 2026.05.20 | ₩53,606 | ₩54,742 | ₩53,606 | ₩54,742 | +2.12% | 1.8만 |
|---|
| 2026.05.19 | ₩53,419 | ₩55,050 | ₩53,406 | ₩53,954 | +1.00% | 2만 |
|---|
| 2026.05.18 | ₩53,673 | ₩54,141 | ₩53,459 | ₩53,780 | +0.20% | 1.5만 |
|---|
| 2026.05.15 | ₩54,568 | ₩54,568 | ₩53,272 | ₩53,686 | -1.62% | 2.1만 |
|---|
| 2026.05.14 | ₩54,876 | ₩55,050 | ₩54,261 | ₩54,742 | -0.24% | 2.4만 |
|---|
| 2026.05.13 | ₩54,475 | ₩55,223 | ₩54,007 | ₩55,223 | +1.37% | 1.3만 |
|---|
| 2026.05.12 | ₩55,357 | ₩56,800 | ₩53,379 | ₩55,023 | -0.60% | 3.3만 |
|---|
| 2026.05.11 | ₩54,796 | ₩55,357 | ₩53,994 | ₩54,328 | -0.85% | 2.5만 |
|---|
| 2026.05.08 | ₩55,197 | ₩55,464 | ₩54,154 | ₩54,368 | -1.50% | 1.9만 |
|---|
| 2026.05.07 | ₩54,462 | ₩55,357 | ₩54,421 | ₩55,197 | +1.35% | 1.1만 |
|---|
| 2026.05.06 | ₩55,517 | ₩55,758 | ₩54,288 | ₩54,649 | -1.56% | 1.3만 |
|---|
| 2026.05.05 | ₩54,034 | ₩55,745 | ₩54,034 | ₩55,170 | +2.10% | 1.7만 |
|---|
| 2026.05.04 | ₩53,927 | ₩54,528 | ₩53,406 | ₩54,448 | +0.97% | 2.2만 |
|---|
| 2026.05.01 | ₩55,718 | ₩55,865 | ₩53,860 | ₩54,154 | -2.81% | 1.7만 |
|---|
| 2026.04.30 | ₩54,916 | ₩56,333 | ₩54,916 | ₩55,611 | +1.27% | 1.8만 |
|---|
| 2026.04.29 | ₩55,678 | ₩56,386 | ₩54,809 | ₩55,023 | -1.18% | 2.2만 |
|---|
| 2026.04.28 | ₩55,611 | ₩56,493 | ₩55,598 | ₩56,025 | +0.75% | 1.9만 |
|---|
| 2026.04.27 | ₩56,480 | ₩56,800 | ₩55,197 | ₩55,611 | -1.54% | 2.1만 |
|---|
| 2026.04.24 | ₩55,557 | ₩56,800 | ₩55,410 | ₩56,573 | +1.83% | 1.9만 |
|---|
| 2026.04.23 | ₩56,373 | ₩56,720 | ₩55,250 | ₩55,758 | -1.09% | 4.5만 |
|---|
| 2026.04.22 | ₩56,279 | ₩57,789 | ₩56,119 | ₩56,226 | -0.09% | 2.5만 |
|---|
| 2026.04.21 | ₩56,560 | ₩57,054 | ₩56,199 | ₩56,359 | -0.35% | 1.2만 |
|---|
| 2026.04.20 | ₩58,083 | ₩58,498 | ₩57,175 | ₩57,255 | -1.43% | 2.2만 |
|---|
| 2026.04.17 | ₩57,469 | ₩58,083 | ₩57,469 | ₩57,709 | +0.42% | 2.4만 |
|---|
| 2026.04.16 | ₩56,399 | ₩57,388 | ₩56,399 | ₩57,388 | +1.75% | 1.3만 |
|---|
| 2026.04.15 | ₩57,362 | ₩57,362 | ₩56,025 | ₩56,787 | -1.00% | 3만 |
|---|
| 2026.04.14 | ₩57,950 | ₩58,377 | ₩57,509 | ₩57,535 | -0.71% | 1.9만 |
|---|
| 2026.04.13 | ₩59,313 | ₩59,313 | ₩58,070 | ₩58,164 | -1.94% | 3.7만 |
|---|
| 2026.04.10 | ₩59,219 | ₩59,460 | ₩57,736 | ₩59,086 | -0.23% | 2.4만 |
|---|
| 2026.04.09 | ₩59,086 | ₩60,155 | ₩58,792 | ₩59,260 | +0.29% | 4.7만 |
|---|
| 2026.04.08 | ₩58,872 | ₩59,607 | ₩58,538 | ₩59,420 | +0.93% | 3.7만 |
|---|
| 2026.04.07 | ₩57,014 | ₩58,538 | ₩57,014 | ₩58,391 | +2.41% | 3.6만 |
|---|
| 2026.04.06 | ₩56,012 | ₩58,297 | ₩55,731 | ₩57,589 | +2.82% | 3.2만 |
|---|
| 2026.04.02 | ₩55,250 | ₩56,359 | ₩54,488 | ₩56,346 | +1.98% | 3.8만 |
|---|
| 2026.04.01 | ₩55,263 | ₩55,718 | ₩54,555 | ₩55,076 | -0.34% | 2.6만 |
|---|
| 2026.03.31 | ₩55,357 | ₩55,451 | ₩54,261 | ₩55,143 | -0.39% | 5.1만 |
|---|
| 2026.03.30 | ₩54,782 | ₩55,624 | ₩53,874 | ₩54,836 | +0.10% | 4.1만 |
|---|
| 2026.03.27 | ₩54,435 | ₩55,464 | ₩53,192 | ₩54,274 | -0.29% | 4.7만 |
|---|
| 2026.03.26 | ₩53,352 | ₩54,421 | ₩52,858 | ₩53,459 | +0.20% | 1.6만 |
|---|
| 2026.03.25 | ₩53,205 | ₩53,780 | ₩53,072 | ₩53,767 | +1.06% | 2.3만 |
|---|
| 2026.03.24 | ₩51,909 | ₩53,406 | ₩51,722 | ₩52,604 | +1.34% | 2.7만 |
|---|
| 2026.03.23 | ₩51,789 | ₩52,657 | ₩51,454 | ₩52,377 | +1.14% | 3.5만 |
|---|
| 2026.03.20 | ₩50,492 | ₩51,655 | ₩50,118 | ₩51,414 | +1.83% | 9.4만 |
|---|
| 2026.03.19 | ₩50,318 | ₩51,254 | ₩49,784 | ₩50,465 | +0.29% | 2.5만 |
|---|
| 2026.03.18 | ₩52,029 | ₩52,711 | ₩50,198 | ₩50,465 | -3.01% | 3.2만 |
|---|
| 2026.03.17 | ₩52,083 | ₩53,326 | ₩51,334 | ₩52,310 | +0.44% | 5.1만 |
|---|
| 2026.03.16 | ₩51,468 | ₩53,473 | ₩50,385 | ₩51,267 | -0.39% | 4.5만 |
|---|
| 2026.03.13 | ₩51,454 | ₩51,762 | ₩50,947 | ₩51,481 | +0.05% | 1.4만 |
|---|
| 2026.03.12 | ₩51,027 | ₩52,403 | ₩50,920 | ₩51,615 | +1.15% | 2.2만 |
|---|
| 2026.03.11 | ₩50,372 | ₩51,521 | ₩49,637 | ₩51,521 | +2.28% | 5.6만 |
|---|
| 2026.03.10 | ₩51,802 | ₩52,123 | ₩49,744 | ₩50,305 | -2.89% | 3.3만 |
|---|
| 2026.03.09 | ₩53,085 | ₩53,459 | ₩51,160 | ₩51,855 | -2.32% | 4만 |
|---|
| 2026.03.06 | ₩52,644 | ₩54,515 | ₩52,390 | ₩53,726 | +2.06% | 5.1만 |
|---|
| 2026.03.05 | ₩54,662 | ₩54,662 | ₩52,484 | ₩53,366 | -2.37% | 3.5만 |
|---|
| 2026.03.04 | ₩54,328 | ₩55,451 | ₩53,927 | ₩54,702 | +0.69% | 3.1만 |
|---|
| 2026.03.03 | ₩54,288 | ₩55,330 | ₩54,034 | ₩54,368 | +0.15% | 1.1만 |
|---|
| 2026.03.02 | ₩54,408 | ₩55,999 | ₩53,713 | ₩55,464 | +1.94% | 4만 |
|---|
| 2026.02.27 | ₩55,290 | ₩55,638 | ₩54,996 | ₩55,170 | -0.22% | 2.2만 |
|---|
| 2026.02.26 | ₩55,477 | ₩56,079 | ₩54,996 | ₩55,451 | -0.05% | 2.7만 |
|---|
| 2026.02.25 | ₩55,384 | ₩55,825 | ₩54,689 | ₩55,825 | +0.80% | 2만 |
|---|
| 2026.02.24 | ₩55,464 | ₩55,918 | ₩54,929 | ₩55,584 | +0.22% | 1.8만 |
|---|
| 2026.02.23 | ₩55,304 | ₩56,065 | ₩54,475 | ₩55,250 | -0.10% | 3.1만 |
|---|
| 2026.02.20 | ₩54,141 | ₩55,437 | ₩54,141 | ₩55,130 | +1.83% | 1.9만 |
|---|
| 2026.02.19 | ₩53,526 | ₩54,488 | ₩53,473 | ₩53,940 | +0.77% | 2.5만 |
|---|
| 2026.02.18 | ₩55,290 | ₩55,290 | ₩53,700 | ₩53,900 | -2.51% | 2.6만 |
|---|
| 2026.02.17 | ₩54,301 | ₩55,999 | ₩54,301 | ₩54,929 | +1.16% | 2.2만 |
|---|
| 2026.02.13 | ₩54,822 | ₩55,945 | ₩53,900 | ₩54,555 | -0.49% | 2.5만 |
|---|
| 2026.02.12 | ₩55,143 | ₩55,651 | ₩54,582 | ₩55,023 | -0.22% | 1.5만 |
|---|
| 2026.02.11 | ₩54,622 | ₩55,370 | ₩54,261 | ₩54,769 | +0.27% | 2.2만 |
|---|
| 2026.02.10 | ₩55,197 | ₩55,678 | ₩54,368 | ₩54,622 | -1.04% | 3.2만 |
|---|
| 2026.02.09 | ₩54,943 | ₩55,143 | ₩53,660 | ₩54,836 | -0.19% | 3.6만 |
|---|
| 2026.02.06 | ₩55,076 | ₩55,798 | ₩54,502 | ₩54,715 | -0.66% | 2.2만 |
|---|
| 2026.02.05 | ₩53,900 | ₩56,800 | ₩52,925 | ₩54,528 | +1.17% | 3.4만 |
|---|
| 2026.02.04 | ₩56,346 | ₩57,736 | ₩54,675 | ₩54,796 | -2.75% | 4.8만 |
|---|
| 2026.02.03 | ₩55,517 | ₩56,881 | ₩55,197 | ₩56,146 | +1.13% | 4.2만 |
|---|
| 2026.02.02 | ₩55,050 | ₩56,934 | ₩54,836 | ₩55,424 | +0.68% | 4.2만 |
|---|
| 2026.01.30 | ₩53,954 | ₩55,825 | ₩53,954 | ₩55,210 | +2.33% | 3.3만 |
|---|
| 2026.01.29 | ₩53,967 | ₩54,996 | ₩53,753 | ₩54,595 | +1.16% | 2만 |
|---|
| 2026.01.28 | ₩54,876 | ₩55,491 | ₩53,459 | ₩53,713 | -2.12% | 2.5만 |
|---|
| 2026.01.27 | ₩55,223 | ₩55,544 | ₩54,729 | ₩55,050 | -0.31% | 9천 |
|---|
| 2026.01.26 | ₩55,023 | ₩55,557 | ₩54,462 | ₩54,956 | -0.12% | 2.1만 |
|---|
| 2026.01.23 | ₩53,967 | ₩55,304 | ₩53,085 | ₩54,969 | +1.86% | 2.1만 |
|---|
| 2026.01.22 | ₩54,488 | ₩55,170 | ₩54,127 | ₩54,154 | -0.61% | 3.2만 |
|---|
| 2026.01.21 | ₩52,657 | ₩54,782 | ₩52,657 | ₩54,582 | +3.65% | 2.9만 |
|---|
| 2026.01.20 | ₩52,096 | ₩52,925 | ₩51,949 | ₩52,697 | +1.15% | 1.1만 |
|---|
| 2026.01.16 | ₩52,083 | ₩52,737 | ₩51,281 | ₩52,430 | +0.67% | 2.7만 |
|---|
| 2026.01.15 | ₩50,786 | ₩52,484 | ₩50,786 | ₩52,443 | +3.26% | 3.2만 |
|---|
| 2026.01.14 | ₩50,078 | ₩51,027 | ₩50,078 | ₩50,760 | +1.36% | 1.2만 |
|---|
| 2026.01.13 | ₩49,543 | ₩49,811 | ₩49,035 | ₩49,811 | +0.54% | 1.4만 |
|---|
| 2026.01.12 | ₩48,862 | ₩49,824 | ₩48,661 | ₩49,557 | +1.42% | 1.4만 |
|---|
| 2026.01.09 | ₩47,873 | ₩48,782 | ₩47,752 | ₩48,407 | +1.12% | 1.8만 |
|---|
| 2026.01.08 | ₩46,443 | ₩48,247 | ₩46,296 | ₩47,966 | +3.28% | 1.7만 |
|---|
| 2026.01.07 | ₩47,926 | ₩47,926 | ₩46,309 | ₩46,590 | -2.79% | 3.4만 |
|---|
| 2026.01.06 | ₩48,835 | ₩49,076 | ₩47,899 | ₩47,926 | -1.86% | 1.8만 |
|---|
| 2026.01.05 | ₩49,236 | ₩49,744 | ₩48,942 | ₩49,129 | -0.22% | 2.2만 |
|---|
| 2026.01.02 | ₩48,407 | ₩49,076 | ₩48,127 | ₩49,076 | +1.38% | 1.5만 |
|---|
| 2025.12.31 | ₩48,888 | ₩48,888 | ₩48,407 | ₩48,621 | -0.55% | 1.2만 |
|---|
| 2025.12.30 | ₩49,343 | ₩49,343 | ₩48,394 | ₩48,808 | -1.08% | 1.8만 |
|---|
| 2025.12.29 | ₩48,929 | ₩49,784 | ₩48,220 | ₩49,263 | +0.68% | 2.9만 |
|---|
| 2025.12.26 | ₩48,113 | ₩49,076 | ₩47,926 | ₩48,929 | +1.69% | 1.8만 |
|---|
| 2025.12.24 | ₩48,247 | ₩48,487 | ₩48,060 | ₩48,127 | -0.25% | 1.9만 |
|---|
| 2025.12.23 | ₩48,768 | ₩49,343 | ₩48,033 | ₩48,675 | -0.19% | 2.3만 |
|---|
| 2025.12.22 | ₩50,719 | ₩50,719 | ₩48,661 | ₩48,768 | -3.85% | 3.6만 |
|---|
| 2025.12.19 | ₩50,639 | ₩50,786 | ₩49,784 | ₩50,212 | -0.84% | 7.4만 |
|---|
| 2025.12.18 | ₩50,399 | ₩51,134 | ₩50,399 | ₩50,653 | +0.50% | 4.9만 |
|---|
| 2025.12.17 | ₩50,866 | ₩51,294 | ₩49,944 | ₩49,984 | -1.73% | 3.2만 |
|---|
| 2025.12.16 | ₩50,773 | ₩51,321 | ₩50,318 | ₩50,666 | -0.21% | 3.8만 |
|---|
| 2025.12.15 | ₩50,265 | ₩51,134 | ₩49,784 | ₩50,947 | +1.36% | 3.3만 |
|---|
| 2025.12.12 | ₩49,610 | ₩50,372 | ₩48,929 | ₩50,372 | +1.54% | 3.2만 |
|---|
| 2025.12.11 | ₩50,118 | ₩50,653 | ₩49,664 | ₩49,784 | -0.67% | 4.4만 |
|---|
| 2025.12.10 | ₩48,888 | ₩50,385 | ₩48,888 | ₩50,198 | +2.68% | 3만 |
|---|
| 2025.12.09 | ₩49,196 | ₩49,196 | ₩48,207 | ₩48,300 | -1.82% | 3만 |
|---|
| 2025.12.08 | ₩49,089 | ₩49,690 | ₩48,902 | ₩49,076 | -0.03% | 3만 |
|---|
| 2025.12.05 | ₩50,105 | ₩50,118 | ₩49,263 | ₩49,436 | -1.33% | 2.1만 |
|---|
| 2025.12.04 | ₩50,051 | ₩50,118 | ₩49,102 | ₩50,011 | -0.08% | 2.3만 |
|---|
| 2025.12.03 | ₩48,434 | ₩50,011 | ₩48,327 | ₩50,011 | +3.26% | 4.9만 |
|---|
| 2025.12.02 | ₩47,164 | ₩48,648 | ₩46,777 | ₩48,554 | +2.95% | 9.1만 |
|---|
| 2025.12.01 | ₩46,376 | ₩47,351 | ₩46,376 | ₩47,044 | +1.44% | 2.4만 |
|---|
| 2025.11.28 | ₩46,362 | ₩46,763 | ₩45,975 | ₩46,510 | +0.32% | 1.1만 |
|---|
| 2025.11.26 | ₩44,759 | ₩46,429 | ₩44,759 | ₩46,028 | +2.84% | 4.4만 |
|---|
| 2025.11.25 | ₩42,193 | ₩45,039 | ₩42,193 | ₩44,478 | +5.42% | 3.7만 |
|---|
| 2025.11.24 | ₩42,072 | ₩42,727 | ₩42,072 | ₩42,407 | +0.79% | 1.4만 |
|---|
| 2025.11.21 | ₩42,006 | ₩42,861 | ₩41,992 | ₩42,407 | +0.95% | 2.6만 |
|---|
| 2025.11.20 | ₩42,567 | ₩43,101 | ₩42,179 | ₩42,206 | -0.85% | 1.8만 |
|---|
| 2025.11.19 | ₩42,874 | ₩42,954 | ₩41,859 | ₩41,899 | -2.28% | 1.8만 |
|---|
| 2025.11.18 | ₩42,995 | ₩43,142 | ₩42,767 | ₩42,834 | -0.37% | 1.3만 |
|---|
| 2025.11.17 | ₩43,943 | ₩44,197 | ₩43,155 | ₩43,222 | -1.64% | 1.5만 |
|---|
| 2025.11.14 | ₩44,532 | ₩44,585 | ₩43,743 | ₩44,264 | -0.60% | 1.5만 |
|---|
| 2025.11.13 | ₩45,066 | ₩45,320 | ₩43,930 | ₩44,665 | -0.89% | 1.7만 |
|---|
| 2025.11.12 | ₩44,612 | ₩45,467 | ₩44,612 | ₩45,133 | +1.17% | 2.4만 |
|---|
| 2025.11.11 | ₩44,612 | ₩44,679 | ₩43,382 | ₩44,478 | -0.30% | 3.4만 |
|---|
| 2025.11.10 | ₩44,652 | ₩44,652 | ₩44,024 | ₩44,384 | -0.60% | 8.1천 |
|---|
| 2025.11.07 | ₩43,756 | ₩44,264 | ₩43,556 | ₩44,037 | +0.64% | 1.7만 |
|---|
| 2025.11.06 | ₩43,101 | ₩43,596 | ₩43,101 | ₩43,556 | +1.05% | 1.5만 |
|---|
| 2025.11.05 | ₩43,890 | ₩44,679 | ₩43,075 | ₩43,396 | -1.13% | 2.2만 |
|---|
| 2025.11.04 | ₩44,785 | ₩45,093 | ₩43,877 | ₩43,997 | -1.76% | 3.7만 |
|---|
| 2025.11.03 | ₩46,710 | ₩47,031 | ₩44,545 | ₩44,732 | -4.23% | 2.9만 |
|---|
| 2025.10.31 | ₩46,603 | ₩47,298 | ₩46,095 | ₩47,057 | +0.98% | 1.6만 |
|---|
| 2025.10.30 | ₩45,975 | ₩47,031 | ₩45,975 | ₩46,964 | +2.15% | 4.2만 |
|---|
| 2025.10.29 | ₩46,256 | ₩46,924 | ₩45,574 | ₩45,975 | -0.61% | 3만 |
|---|
| 2025.10.28 | ₩47,686 | ₩47,712 | ₩46,416 | ₩46,443 | -2.61% | 1.6만 |
|---|
| 2025.10.27 | ₩47,899 | ₩47,980 | ₩47,138 | ₩47,646 | -0.53% | 3.2만 |
|---|
| 2025.10.24 | ₩47,432 | ₩47,966 | ₩47,298 | ₩47,846 | +0.87% | 1.7만 |
|---|
| 2025.10.23 | ₩47,164 | ₩47,458 | ₩47,164 | ₩47,378 | +0.45% | 1.1만 |
|---|
| 2025.10.22 | ₩46,710 | ₩47,325 | ₩46,710 | ₩47,258 | +1.17% | 1.6만 |
|---|
| 2025.10.21 | ₩46,657 | ₩46,910 | ₩46,443 | ₩46,804 | +0.32% | 1.7만 |
|---|
| 2025.10.20 | ₩45,988 | ₩46,910 | ₩45,988 | ₩46,603 | +1.34% | 2.5만 |
|---|
| 2025.10.17 | ₩46,469 | ₩47,004 | ₩45,721 | ₩46,309 | -0.35% | 2만 |
|---|
| 2025.10.16 | ₩45,841 | ₩47,432 | ₩45,841 | ₩46,483 | +1.40% | 4.4만 |
|---|
| 2025.10.15 | ₩45,587 | ₩46,082 | ₩45,480 | ₩46,082 | +1.08% | 1.3만 |
|---|
| 2025.10.14 | ₩45,106 | ₩45,454 | ₩44,959 | ₩45,333 | +0.50% | 1.2만 |
|---|
| 2025.10.13 | ₩44,866 | ₩45,146 | ₩44,719 | ₩45,120 | +0.57% | 1.3만 |
|---|
| 2025.10.10 | ₩44,585 | ₩45,093 | ₩44,585 | ₩44,625 | +0.09% | 2.4만 |
|---|