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 | ₩51,881 | ₩51,881 | ₩51,065 | ₩51,252 | -1.21% | 2.1만 |
| 2026.10.08 | ₩50,918 | ₩52,295 | ₩50,918 | ₩51,720 | +1.57% | 2만 |
| 2026.10.07 | ₩51,172 | ₩51,319 | ₩50,798 | ₩51,092 | -0.16% | 2.1만 |
| 2026.10.06 | ₩51,346 | ₩51,506 | ₩50,892 | ₩51,146 | -0.39% | 1.4만 |
| 2026.10.05 | ₩50,771 | ₩51,440 | ₩50,771 | ₩51,306 | +1.05% | 1.9만 |
| 2026.10.02 | ₩51,212 | ₩51,693 | ₩51,079 | ₩51,199 | -0.03% | 1.6만 |
| 2026.10.01 | ₩51,453 | ₩51,480 | ₩50,731 | ₩51,199 | -0.49% | 1.2만 |
| 2026.09.30 | ₩51,667 | ₩51,667 | ₩50,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,560 |
| -0.21% |
| 4.3만 |
| 2026.09.29 | ₩52,028 | ₩52,322 | ₩51,413 | ₩51,453 | -1.10% | 2.2만 |
|---|
| 2026.09.28 | ₩52,041 | ₩52,589 | ₩51,760 | ₩52,322 | +0.54% | 1.8만 |
|---|
| 2026.09.25 | ₩52,108 | ₩53,244 | ₩52,108 | ₩52,215 | +0.21% | 2.3만 |
|---|
| 2026.09.24 | ₩53,177 | ₩53,177 | ₩51,934 | ₩51,934 | -2.34% | 1.7만 |
|---|
| 2026.09.23 | ₩52,522 | ₩53,391 | ₩52,375 | ₩52,682 | +0.31% | 1.8만 |
|---|
| 2026.09.22 | ₩52,736 | ₩53,150 | ₩52,322 | ₩53,097 | +0.68% | 1.7만 |
|---|
| 2026.09.21 | ₩52,268 | ₩53,003 | ₩51,627 | ₩52,495 | +0.43% | 2.1만 |
|---|
| 2026.09.18 | ₩51,333 | ₩53,110 | ₩51,119 | ₩52,268 | +1.82% | 8.7만 |
|---|
| 2026.09.17 | ₩53,297 | ₩53,297 | ₩51,226 | ₩51,680 | -3.03% | 1.9만 |
|---|
| 2026.09.16 | ₩53,671 | ₩53,792 | ₩52,161 | ₩52,656 | -1.89% | 2.6만 |
|---|
| 2026.09.15 | ₩52,923 | ₩53,257 | ₩52,362 | ₩53,110 | +0.35% | 2.5만 |
|---|
| 2026.09.14 | ₩52,816 | ₩53,123 | ₩52,322 | ₩52,736 | -0.15% | 1.4만 |
|---|
| 2026.09.11 | ₩53,444 | ₩53,444 | ₩52,429 | ₩52,870 | -1.08% | 1.3만 |
|---|
| 2026.09.10 | ₩52,910 | ₩53,204 | ₩52,549 | ₩53,043 | +0.25% | 1.6만 |
|---|
| 2026.09.09 | ₩52,736 | ₩53,511 | ₩52,415 | ₩53,284 | +1.04% | 1.5만 |
|---|
| 2026.09.08 | ₩54,032 | ₩54,126 | ₩53,110 | ₩53,110 | -1.71% | 1.7만 |
|---|
| 2026.09.04 | ₩53,391 | ₩54,099 | ₩53,391 | ₩54,032 | +1.20% | 1.3만 |
|---|
| 2026.09.03 | ₩54,019 | ₩54,166 | ₩53,297 | ₩53,444 | -1.06% | 9.3천 |
|---|
| 2026.09.02 | ₩53,578 | ₩54,380 | ₩53,578 | ₩53,805 | +0.42% | 2.2만 |
|---|
| 2026.09.01 | ₩52,923 | ₩54,072 | ₩52,589 | ₩53,404 | +0.91% | 2.5만 |
|---|
| 2026.08.31 | ₩54,219 | ₩54,219 | ₩53,030 | ₩53,097 | -2.07% | 1.9만 |
|---|
| 2026.08.28 | ₩53,284 | ₩54,233 | ₩53,284 | ₩54,019 | +1.38% | 1.8만 |
|---|
| 2026.08.27 | ₩54,300 | ₩54,300 | ₩53,190 | ₩53,217 | -1.99% | 9.7천 |
|---|
| 2026.08.26 | ₩55,008 | ₩55,810 | ₩54,460 | ₩54,527 | -0.87% | 2.1만 |
|---|
| 2026.08.25 | ₩55,222 | ₩55,222 | ₩54,540 | ₩54,834 | -0.70% | 1.1만 |
|---|
| 2026.08.24 | ₩54,286 | ₩55,462 | ₩54,233 | ₩55,088 | +1.48% | 1.7만 |
|---|
| 2026.08.21 | ₩52,976 | ₩53,872 | ₩52,976 | ₩53,872 | +1.69% | 1.7만 |
|---|
| 2026.08.20 | ₩53,097 | ₩53,498 | ₩52,535 | ₩52,789 | -0.58% | 1.5만 |
|---|
| 2026.08.19 | ₩53,070 | ₩54,019 | ₩53,017 | ₩53,324 | +0.48% | 1.7만 |
|---|
| 2026.08.18 | ₩52,255 | ₩53,137 | ₩52,255 | ₩52,709 | +0.87% | 1.6만 |
|---|
| 2026.08.17 | ₩53,498 | ₩53,538 | ₩52,215 | ₩52,215 | -2.40% | 1.7만 |
|---|
| 2026.08.14 | ₩54,634 | ₩54,647 | ₩53,565 | ₩53,565 | -1.96% | 1.1만 |
|---|
| 2026.08.13 | ₩55,569 | ₩55,569 | ₩54,460 | ₩54,847 | -1.30% | 1.8만 |
|---|
| 2026.08.12 | ₩56,010 | ₩58,108 | ₩55,476 | ₩55,569 | -0.79% | 2.8만 |
|---|
| 2026.08.11 | ₩55,943 | ₩57,106 | ₩52,121 | ₩55,329 | -1.10% | 3.2만 |
|---|
| 2026.08.10 | ₩51,199 | ₩52,402 | ₩50,918 | ₩52,201 | +1.96% | 3.6만 |
|---|
| 2026.08.07 | ₩51,039 | ₩51,573 | ₩50,918 | ₩51,052 | +0.03% | 1.8만 |
|---|
| 2026.08.06 | ₩51,065 | ₩51,854 | ₩50,918 | ₩51,199 | +0.26% | 3.1만 |
|---|
| 2026.08.05 | ₩51,333 | ₩51,333 | ₩50,918 | ₩51,025 | -0.60% | 1.8만 |
|---|
| 2026.08.04 | ₩50,918 | ₩51,252 | ₩50,852 | ₩51,012 | +0.18% | 2.3만 |
|---|
| 2026.08.03 | ₩50,517 | ₩51,560 | ₩50,517 | ₩50,918 | +0.79% | 2만 |
|---|
| 2026.07.31 | ₩50,731 | ₩50,825 | ₩50,384 | ₩50,464 | -0.53% | 2.2만 |
|---|
| 2026.07.30 | ₩50,892 | ₩51,346 | ₩50,370 | ₩51,025 | +0.26% | 1.6만 |
|---|
| 2026.07.29 | ₩50,785 | ₩51,079 | ₩50,170 | ₩50,544 | -0.47% | 2.5만 |
|---|
| 2026.07.28 | ₩51,533 | ₩51,787 | ₩50,958 | ₩51,212 | -0.62% | 2.4만 |
|---|
| 2026.07.27 | ₩51,680 | ₩52,268 | ₩51,012 | ₩51,520 | -0.31% | 3.6만 |
|---|
| 2026.07.24 | ₩52,148 | ₩52,696 | ₩50,825 | ₩51,613 | -1.03% | 1.4만 |
|---|
| 2026.07.23 | ₩53,177 | ₩53,177 | ₩51,921 | ₩52,282 | -1.68% | 2.2만 |
|---|
| 2026.07.22 | ₩53,217 | ₩53,578 | ₩53,083 | ₩53,244 | +0.05% | 1.5만 |
|---|
| 2026.07.21 | ₩54,206 | ₩54,206 | ₩53,057 | ₩53,444 | -1.41% | 1.3만 |
|---|
| 2026.07.20 | ₩54,473 | ₩54,968 | ₩53,765 | ₩53,778 | -1.28% | 2.3만 |
|---|
| 2026.07.17 | ₩54,968 | ₩55,489 | ₩54,700 | ₩54,700 | -0.49% | 1.4만 |
|---|
| 2026.07.16 | ₩54,674 | ₩55,355 | ₩54,393 | ₩54,954 | +0.51% | 1.7만 |
|---|
| 2026.07.15 | ₩54,219 | ₩54,928 | ₩54,219 | ₩54,674 | +0.84% | 1.6만 |
|---|
| 2026.07.14 | ₩54,834 | ₩55,703 | ₩54,513 | ₩54,727 | -0.19% | 1.6만 |
|---|
| 2026.07.13 | ₩54,594 | ₩55,409 | ₩54,594 | ₩54,914 | +0.59% | 1.4만 |
|---|
| 2026.07.10 | ₩54,487 | ₩55,008 | ₩53,712 | ₩55,008 | +0.96% | 1.9만 |
|---|
| 2026.07.09 | ₩54,995 | ₩55,195 | ₩54,273 | ₩54,460 | -0.97% | 9천 |
|---|
| 2026.07.08 | ₩55,983 | ₩55,983 | ₩54,995 | ₩54,995 | -1.77% | 1.2만 |
|---|
| 2026.07.07 | ₩56,304 | ₩56,585 | ₩55,823 | ₩56,171 | -0.24% | 1.6만 |
|---|
| 2026.07.06 | ₩55,449 | ₩56,358 | ₩54,954 | ₩55,903 | +0.82% | 1.7만 |
|---|
| 2026.07.02 | ₩55,689 | ₩56,024 | ₩55,061 | ₩55,863 | +0.31% | 2.3만 |
|---|
| 2026.07.01 | ₩55,703 | ₩56,130 | ₩55,168 | ₩55,395 | -0.55% | 2.6만 |
|---|
| 2026.06.30 | ₩54,580 | ₩55,663 | ₩54,072 | ₩55,289 | +1.30% | 1.7만 |
|---|
| 2026.06.29 | ₩56,117 | ₩56,318 | ₩53,872 | ₩54,995 | -2.00% | 2.5만 |
|---|
| 2026.06.26 | ₩54,166 | ₩56,144 | ₩54,166 | ₩55,877 | +3.16% | 16.5만 |
|---|
| 2026.06.25 | ₩54,300 | ₩54,300 | ₩53,458 | ₩53,979 | -0.59% | 1.3만 |
|---|
| 2026.06.24 | ₩54,527 | ₩55,101 | ₩54,153 | ₩54,300 | -0.42% | 1.9만 |
|---|
| 2026.06.23 | ₩54,032 | ₩55,075 | ₩54,032 | ₩54,821 | +1.46% | 1.2만 |
|---|
| 2026.06.22 | ₩53,992 | ₩54,059 | ₩53,444 | ₩53,658 | -0.62% | 1.4만 |
|---|
| 2026.06.18 | ₩54,219 | ₩54,406 | ₩53,912 | ₩53,912 | -0.57% | 2.1만 |
|---|
| 2026.06.17 | ₩53,765 | ₩54,340 | ₩53,391 | ₩53,765 | 0.00% | 1.6만 |
|---|
| 2026.06.16 | ₩53,872 | ₩54,086 | ₩53,391 | ₩53,725 | -0.27% | 1.5만 |
|---|
| 2026.06.15 | ₩54,647 | ₩54,647 | ₩53,872 | ₩53,872 | -1.42% | 1.3만 |
|---|
| 2026.06.12 | ₩54,794 | ₩55,583 | ₩54,513 | ₩54,567 | -0.41% | 1.5만 |
|---|
| 2026.06.11 | ₩55,342 | ₩55,689 | ₩54,714 | ₩54,794 | -0.99% | 1.4만 |
|---|
| 2026.06.10 | ₩55,101 | ₩55,743 | ₩54,847 | ₩55,342 | +0.44% | 2.6만 |
|---|
| 2026.06.09 | ₩54,727 | ₩55,462 | ₩54,647 | ₩55,008 | +0.51% | 1.4만 |
|---|
| 2026.06.08 | ₩54,500 | ₩55,329 | ₩53,685 | ₩54,420 | -0.15% | 2.1만 |
|---|
| 2026.06.05 | ₩54,286 | ₩55,369 | ₩53,805 | ₩54,754 | +0.86% | 2.2만 |
|---|
| 2026.06.04 | ₩53,939 | ₩54,353 | ₩53,364 | ₩54,019 | +0.15% | 1.7만 |
|---|
| 2026.06.03 | ₩54,166 | ₩54,166 | ₩53,311 | ₩53,418 | -1.38% | 3.1만 |
|---|
| 2026.06.02 | ₩53,925 | ₩54,366 | ₩53,859 | ₩54,166 | +0.45% | 1.8만 |
|---|
| 2026.06.01 | ₩54,019 | ₩54,527 | ₩53,925 | ₩54,006 | -0.02% | 1.1만 |
|---|
| 2026.05.29 | ₩55,663 | ₩55,663 | ₩54,086 | ₩54,326 | -2.40% | 1.9만 |
|---|
| 2026.05.28 | ₩56,130 | ₩56,130 | ₩55,329 | ₩55,743 | -0.69% | 1.9만 |
|---|
| 2026.05.27 | ₩54,861 | ₩56,130 | ₩54,861 | ₩55,970 | +2.02% | 1.4만 |
|---|
| 2026.05.26 | ₩55,355 | ₩55,355 | ₩54,433 | ₩55,075 | -0.51% | 1만 |
|---|
| 2026.05.22 | ₩54,687 | ₩55,275 | ₩54,687 | ₩55,208 | +0.95% | 1.9만 |
|---|
| 2026.05.21 | ₩54,406 | ₩54,647 | ₩53,912 | ₩54,594 | +0.34% | 1.3만 |
|---|
| 2026.05.20 | ₩53,605 | ₩54,741 | ₩53,605 | ₩54,741 | +2.12% | 1.8만 |
|---|
| 2026.05.19 | ₩53,418 | ₩55,048 | ₩53,404 | ₩53,952 | +1.00% | 2만 |
|---|
| 2026.05.18 | ₩53,671 | ₩54,139 | ₩53,458 | ₩53,778 | +0.20% | 1.5만 |
|---|
| 2026.05.15 | ₩54,567 | ₩54,567 | ₩53,270 | ₩53,685 | -1.62% | 2.1만 |
|---|
| 2026.05.14 | ₩54,874 | ₩55,048 | ₩54,259 | ₩54,741 | -0.24% | 2.4만 |
|---|
| 2026.05.13 | ₩54,473 | ₩55,222 | ₩54,006 | ₩55,222 | +1.37% | 1.3만 |
|---|
| 2026.05.12 | ₩55,355 | ₩56,799 | ₩53,377 | ₩55,021 | -0.60% | 3.3만 |
|---|
| 2026.05.11 | ₩54,794 | ₩55,355 | ₩53,992 | ₩54,326 | -0.85% | 2.5만 |
|---|
| 2026.05.08 | ₩55,195 | ₩55,462 | ₩54,153 | ₩54,366 | -1.50% | 1.9만 |
|---|
| 2026.05.07 | ₩54,460 | ₩55,355 | ₩54,420 | ₩55,195 | +1.35% | 1.1만 |
|---|
| 2026.05.06 | ₩55,516 | ₩55,756 | ₩54,286 | ₩54,647 | -1.56% | 1.3만 |
|---|
| 2026.05.05 | ₩54,032 | ₩55,743 | ₩54,032 | ₩55,168 | +2.10% | 1.7만 |
|---|
| 2026.05.04 | ₩53,925 | ₩54,527 | ₩53,404 | ₩54,447 | +0.97% | 2.2만 |
|---|
| 2026.05.01 | ₩55,716 | ₩55,863 | ₩53,859 | ₩54,153 | -2.81% | 1.7만 |
|---|
| 2026.04.30 | ₩54,914 | ₩56,331 | ₩54,914 | ₩55,609 | +1.27% | 1.8만 |
|---|
| 2026.04.29 | ₩55,676 | ₩56,384 | ₩54,807 | ₩55,021 | -1.18% | 2.2만 |
|---|
| 2026.04.28 | ₩55,609 | ₩56,491 | ₩55,596 | ₩56,024 | +0.75% | 1.9만 |
|---|
| 2026.04.27 | ₩56,478 | ₩56,799 | ₩55,195 | ₩55,609 | -1.54% | 2.1만 |
|---|
| 2026.04.24 | ₩55,556 | ₩56,799 | ₩55,409 | ₩56,572 | +1.83% | 1.9만 |
|---|
| 2026.04.23 | ₩56,371 | ₩56,719 | ₩55,248 | ₩55,756 | -1.09% | 4.5만 |
|---|
| 2026.04.22 | ₩56,277 | ₩57,788 | ₩56,117 | ₩56,224 | -0.09% | 2.5만 |
|---|
| 2026.04.21 | ₩56,558 | ₩57,053 | ₩56,197 | ₩56,358 | -0.35% | 1.2만 |
|---|
| 2026.04.20 | ₩58,082 | ₩58,496 | ₩57,173 | ₩57,253 | -1.43% | 2.2만 |
|---|
| 2026.04.17 | ₩57,467 | ₩58,082 | ₩57,467 | ₩57,707 | +0.42% | 2.4만 |
|---|
| 2026.04.16 | ₩56,398 | ₩57,387 | ₩56,398 | ₩57,387 | +1.75% | 1.3만 |
|---|
| 2026.04.15 | ₩57,360 | ₩57,360 | ₩56,024 | ₩56,785 | -1.00% | 3만 |
|---|
| 2026.04.14 | ₩57,948 | ₩58,376 | ₩57,507 | ₩57,534 | -0.71% | 1.9만 |
|---|
| 2026.04.13 | ₩59,311 | ₩59,311 | ₩58,068 | ₩58,162 | -1.94% | 3.7만 |
|---|
| 2026.04.10 | ₩59,218 | ₩59,458 | ₩57,734 | ₩59,084 | -0.23% | 2.4만 |
|---|
| 2026.04.09 | ₩59,084 | ₩60,153 | ₩58,790 | ₩59,258 | +0.29% | 4.7만 |
|---|
| 2026.04.08 | ₩58,870 | ₩59,605 | ₩58,536 | ₩59,418 | +0.93% | 3.7만 |
|---|
| 2026.04.07 | ₩57,013 | ₩58,536 | ₩57,013 | ₩58,389 | +2.41% | 3.6만 |
|---|
| 2026.04.06 | ₩56,010 | ₩58,296 | ₩55,730 | ₩57,587 | +2.82% | 3.2만 |
|---|
| 2026.04.02 | ₩55,248 | ₩56,358 | ₩54,487 | ₩56,344 | +1.98% | 3.8만 |
|---|
| 2026.04.01 | ₩55,262 | ₩55,716 | ₩54,553 | ₩55,075 | -0.34% | 2.6만 |
|---|
| 2026.03.31 | ₩55,355 | ₩55,449 | ₩54,259 | ₩55,142 | -0.39% | 5.1만 |
|---|
| 2026.03.30 | ₩54,781 | ₩55,623 | ₩53,872 | ₩54,834 | +0.10% | 4.1만 |
|---|
| 2026.03.27 | ₩54,433 | ₩55,462 | ₩53,190 | ₩54,273 | -0.29% | 4.7만 |
|---|
| 2026.03.26 | ₩53,351 | ₩54,420 | ₩52,856 | ₩53,458 | +0.20% | 1.6만 |
|---|
| 2026.03.25 | ₩53,204 | ₩53,778 | ₩53,070 | ₩53,765 | +1.06% | 2.3만 |
|---|
| 2026.03.24 | ₩51,907 | ₩53,404 | ₩51,720 | ₩52,602 | +1.34% | 2.7만 |
|---|
| 2026.03.23 | ₩51,787 | ₩52,656 | ₩51,453 | ₩52,375 | +1.14% | 3.5만 |
|---|
| 2026.03.20 | ₩50,491 | ₩51,653 | ₩50,117 | ₩51,413 | +1.83% | 9.4만 |
|---|
| 2026.03.19 | ₩50,317 | ₩51,252 | ₩49,782 | ₩50,464 | +0.29% | 2.5만 |
|---|
| 2026.03.18 | ₩52,028 | ₩52,709 | ₩50,197 | ₩50,464 | -3.01% | 3.2만 |
|---|
| 2026.03.17 | ₩52,081 | ₩53,324 | ₩51,333 | ₩52,308 | +0.44% | 5.1만 |
|---|
| 2026.03.16 | ₩51,466 | ₩53,471 | ₩50,384 | ₩51,266 | -0.39% | 4.5만 |
|---|
| 2026.03.13 | ₩51,453 | ₩51,760 | ₩50,945 | ₩51,480 | +0.05% | 1.4만 |
|---|
| 2026.03.12 | ₩51,025 | ₩52,402 | ₩50,918 | ₩51,613 | +1.15% | 2.2만 |
|---|
| 2026.03.11 | ₩50,370 | ₩51,520 | ₩49,635 | ₩51,520 | +2.28% | 5.6만 |
|---|
| 2026.03.10 | ₩51,800 | ₩52,121 | ₩49,742 | ₩50,304 | -2.89% | 3.3만 |
|---|
| 2026.03.09 | ₩53,083 | ₩53,458 | ₩51,159 | ₩51,854 | -2.32% | 4만 |
|---|
| 2026.03.06 | ₩52,642 | ₩54,513 | ₩52,388 | ₩53,725 | +2.06% | 5.1만 |
|---|
| 2026.03.05 | ₩54,660 | ₩54,660 | ₩52,482 | ₩53,364 | -2.37% | 3.5만 |
|---|
| 2026.03.04 | ₩54,326 | ₩55,449 | ₩53,925 | ₩54,700 | +0.69% | 3.1만 |
|---|
| 2026.03.03 | ₩54,286 | ₩55,329 | ₩54,032 | ₩54,366 | +0.15% | 1.1만 |
|---|
| 2026.03.02 | ₩54,406 | ₩55,997 | ₩53,712 | ₩55,462 | +1.94% | 4만 |
|---|
| 2026.02.27 | ₩55,289 | ₩55,636 | ₩54,995 | ₩55,168 | -0.22% | 2.2만 |
|---|
| 2026.02.26 | ₩55,476 | ₩56,077 | ₩54,995 | ₩55,449 | -0.05% | 2.7만 |
|---|
| 2026.02.25 | ₩55,382 | ₩55,823 | ₩54,687 | ₩55,823 | +0.80% | 2만 |
|---|
| 2026.02.24 | ₩55,462 | ₩55,917 | ₩54,928 | ₩55,583 | +0.22% | 1.8만 |
|---|
| 2026.02.23 | ₩55,302 | ₩56,064 | ₩54,473 | ₩55,248 | -0.10% | 3.1만 |
|---|
| 2026.02.20 | ₩54,139 | ₩55,436 | ₩54,139 | ₩55,128 | +1.83% | 1.9만 |
|---|
| 2026.02.19 | ₩53,524 | ₩54,487 | ₩53,471 | ₩53,939 | +0.77% | 2.5만 |
|---|
| 2026.02.18 | ₩55,289 | ₩55,289 | ₩53,698 | ₩53,899 | -2.51% | 2.6만 |
|---|
| 2026.02.17 | ₩54,300 | ₩55,997 | ₩54,300 | ₩54,928 | +1.16% | 2.2만 |
|---|
| 2026.02.13 | ₩54,821 | ₩55,943 | ₩53,899 | ₩54,553 | -0.49% | 2.5만 |
|---|
| 2026.02.12 | ₩55,142 | ₩55,649 | ₩54,580 | ₩55,021 | -0.22% | 1.5만 |
|---|
| 2026.02.11 | ₩54,620 | ₩55,369 | ₩54,259 | ₩54,767 | +0.27% | 2.2만 |
|---|
| 2026.02.10 | ₩55,195 | ₩55,676 | ₩54,366 | ₩54,620 | -1.04% | 3.2만 |
|---|
| 2026.02.09 | ₩54,941 | ₩55,142 | ₩53,658 | ₩54,834 | -0.19% | 3.6만 |
|---|
| 2026.02.06 | ₩55,075 | ₩55,796 | ₩54,500 | ₩54,714 | -0.66% | 2.2만 |
|---|
| 2026.02.05 | ₩53,899 | ₩56,799 | ₩52,923 | ₩54,527 | +1.17% | 3.4만 |
|---|
| 2026.02.04 | ₩56,344 | ₩57,734 | ₩54,674 | ₩54,794 | -2.75% | 4.8만 |
|---|
| 2026.02.03 | ₩55,516 | ₩56,879 | ₩55,195 | ₩56,144 | +1.13% | 4.2만 |
|---|
| 2026.02.02 | ₩55,048 | ₩56,932 | ₩54,834 | ₩55,422 | +0.68% | 4.2만 |
|---|
| 2026.01.30 | ₩53,952 | ₩55,823 | ₩53,952 | ₩55,208 | +2.33% | 3.3만 |
|---|
| 2026.01.29 | ₩53,965 | ₩54,995 | ₩53,752 | ₩54,594 | +1.16% | 2만 |
|---|
| 2026.01.28 | ₩54,874 | ₩55,489 | ₩53,458 | ₩53,712 | -2.12% | 2.5만 |
|---|
| 2026.01.27 | ₩55,222 | ₩55,542 | ₩54,727 | ₩55,048 | -0.31% | 9천 |
|---|
| 2026.01.26 | ₩55,021 | ₩55,556 | ₩54,460 | ₩54,954 | -0.12% | 2.1만 |
|---|
| 2026.01.23 | ₩53,965 | ₩55,302 | ₩53,083 | ₩54,968 | +1.86% | 2.1만 |
|---|
| 2026.01.22 | ₩54,487 | ₩55,168 | ₩54,126 | ₩54,153 | -0.61% | 3.2만 |
|---|
| 2026.01.21 | ₩52,656 | ₩54,781 | ₩52,656 | ₩54,580 | +3.65% | 2.9만 |
|---|
| 2026.01.20 | ₩52,094 | ₩52,923 | ₩51,947 | ₩52,696 | +1.15% | 1.1만 |
|---|
| 2026.01.16 | ₩52,081 | ₩52,736 | ₩51,279 | ₩52,429 | +0.67% | 2.7만 |
|---|
| 2026.01.15 | ₩50,785 | ₩52,482 | ₩50,785 | ₩52,442 | +3.26% | 3.2만 |
|---|
| 2026.01.14 | ₩50,076 | ₩51,025 | ₩50,076 | ₩50,758 | +1.36% | 1.2만 |
|---|
| 2026.01.13 | ₩49,542 | ₩49,809 | ₩49,034 | ₩49,809 | +0.54% | 1.4만 |
|---|
| 2026.01.12 | ₩48,860 | ₩49,822 | ₩48,660 | ₩49,555 | +1.42% | 1.4만 |
|---|
| 2026.01.09 | ₩47,871 | ₩48,780 | ₩47,751 | ₩48,406 | +1.12% | 1.8만 |
|---|
| 2026.01.08 | ₩46,441 | ₩48,245 | ₩46,294 | ₩47,965 | +3.28% | 1.7만 |
|---|
| 2026.01.07 | ₩47,925 | ₩47,925 | ₩46,308 | ₩46,588 | -2.79% | 3.4만 |
|---|
| 2026.01.06 | ₩48,834 | ₩49,074 | ₩47,898 | ₩47,925 | -1.86% | 1.8만 |
|---|
| 2026.01.05 | ₩49,234 | ₩49,742 | ₩48,940 | ₩49,128 | -0.22% | 2.2만 |
|---|
| 2026.01.02 | ₩48,406 | ₩49,074 | ₩48,125 | ₩49,074 | +1.38% | 1.5만 |
|---|
| 2025.12.31 | ₩48,887 | ₩48,887 | ₩48,406 | ₩48,620 | -0.55% | 1.2만 |
|---|
| 2025.12.30 | ₩49,341 | ₩49,341 | ₩48,392 | ₩48,807 | -1.08% | 1.8만 |
|---|
| 2025.12.29 | ₩48,927 | ₩49,782 | ₩48,219 | ₩49,261 | +0.68% | 2.9만 |
|---|
| 2025.12.26 | ₩48,112 | ₩49,074 | ₩47,925 | ₩48,927 | +1.69% | 1.8만 |
|---|
| 2025.12.24 | ₩48,245 | ₩48,486 | ₩48,058 | ₩48,125 | -0.25% | 1.9만 |
|---|
| 2025.12.23 | ₩48,767 | ₩49,341 | ₩48,032 | ₩48,673 | -0.19% | 2.3만 |
|---|
| 2025.12.22 | ₩50,718 | ₩50,718 | ₩48,660 | ₩48,767 | -3.85% | 3.6만 |
|---|
| 2025.12.19 | ₩50,638 | ₩50,785 | ₩49,782 | ₩50,210 | -0.84% | 7.4만 |
|---|
| 2025.12.18 | ₩50,397 | ₩51,132 | ₩50,397 | ₩50,651 | +0.50% | 4.9만 |
|---|
| 2025.12.17 | ₩50,865 | ₩51,293 | ₩49,943 | ₩49,983 | -1.73% | 3.2만 |
|---|
| 2025.12.16 | ₩50,771 | ₩51,319 | ₩50,317 | ₩50,664 | -0.21% | 3.8만 |
|---|
| 2025.12.15 | ₩50,264 | ₩51,132 | ₩49,782 | ₩50,945 | +1.36% | 3.3만 |
|---|
| 2025.12.12 | ₩49,609 | ₩50,370 | ₩48,927 | ₩50,370 | +1.54% | 3.2만 |
|---|
| 2025.12.11 | ₩50,117 | ₩50,651 | ₩49,662 | ₩49,782 | -0.67% | 4.4만 |
|---|
| 2025.12.10 | ₩48,887 | ₩50,384 | ₩48,887 | ₩50,197 | +2.68% | 3만 |
|---|
| 2025.12.09 | ₩49,194 | ₩49,194 | ₩48,205 | ₩48,299 | -1.82% | 3만 |
|---|
| 2025.12.08 | ₩49,087 | ₩49,689 | ₩48,900 | ₩49,074 | -0.03% | 3만 |
|---|
| 2025.12.05 | ₩50,103 | ₩50,117 | ₩49,261 | ₩49,435 | -1.33% | 2.1만 |
|---|
| 2025.12.04 | ₩50,050 | ₩50,117 | ₩49,101 | ₩50,010 | -0.08% | 2.3만 |
|---|
| 2025.12.03 | ₩48,433 | ₩50,010 | ₩48,326 | ₩50,010 | +3.26% | 4.9만 |
|---|
| 2025.12.02 | ₩47,163 | ₩48,646 | ₩46,775 | ₩48,553 | +2.95% | 9.1만 |
|---|
| 2025.12.01 | ₩46,374 | ₩47,350 | ₩46,374 | ₩47,043 | +1.44% | 2.4만 |
|---|
| 2025.11.28 | ₩46,361 | ₩46,762 | ₩45,974 | ₩46,508 | +0.32% | 1.1만 |
|---|
| 2025.11.26 | ₩44,757 | ₩46,428 | ₩44,757 | ₩46,027 | +2.84% | 4.4만 |
|---|
| 2025.11.25 | ₩42,191 | ₩45,038 | ₩42,191 | ₩44,477 | +5.42% | 3.7만 |
|---|
| 2025.11.24 | ₩42,071 | ₩42,726 | ₩42,071 | ₩42,405 | +0.79% | 1.4만 |
|---|
| 2025.11.21 | ₩42,004 | ₩42,860 | ₩41,991 | ₩42,405 | +0.95% | 2.6만 |
|---|
| 2025.11.20 | ₩42,566 | ₩43,100 | ₩42,178 | ₩42,205 | -0.85% | 1.8만 |
|---|
| 2025.11.19 | ₩42,873 | ₩42,953 | ₩41,857 | ₩41,897 | -2.28% | 1.8만 |
|---|
| 2025.11.18 | ₩42,993 | ₩43,140 | ₩42,766 | ₩42,833 | -0.37% | 1.3만 |
|---|
| 2025.11.17 | ₩43,942 | ₩44,196 | ₩43,154 | ₩43,220 | -1.64% | 1.5만 |
|---|
| 2025.11.14 | ₩44,530 | ₩44,584 | ₩43,742 | ₩44,263 | -0.60% | 1.5만 |
|---|
| 2025.11.13 | ₩45,065 | ₩45,319 | ₩43,929 | ₩44,664 | -0.89% | 1.7만 |
|---|
| 2025.11.12 | ₩44,610 | ₩45,466 | ₩44,610 | ₩45,132 | +1.17% | 2.4만 |
|---|
| 2025.11.11 | ₩44,610 | ₩44,677 | ₩43,381 | ₩44,477 | -0.30% | 3.4만 |
|---|
| 2025.11.10 | ₩44,650 | ₩44,650 | ₩44,022 | ₩44,383 | -0.60% | 8.1천 |
|---|
| 2025.11.07 | ₩43,755 | ₩44,263 | ₩43,555 | ₩44,036 | +0.64% | 1.7만 |
|---|
| 2025.11.06 | ₩43,100 | ₩43,595 | ₩43,100 | ₩43,555 | +1.05% | 1.5만 |
|---|
| 2025.11.05 | ₩43,889 | ₩44,677 | ₩43,073 | ₩43,394 | -1.13% | 2.2만 |
|---|
| 2025.11.04 | ₩44,784 | ₩45,091 | ₩43,875 | ₩43,996 | -1.76% | 3.7만 |
|---|
| 2025.11.03 | ₩46,709 | ₩47,029 | ₩44,544 | ₩44,731 | -4.23% | 2.9만 |
|---|
| 2025.10.31 | ₩46,602 | ₩47,297 | ₩46,094 | ₩47,056 | +0.98% | 1.6만 |
|---|
| 2025.10.30 | ₩45,974 | ₩47,029 | ₩45,974 | ₩46,963 | +2.15% | 4.2만 |
|---|
| 2025.10.29 | ₩46,254 | ₩46,922 | ₩45,573 | ₩45,974 | -0.61% | 3만 |
|---|
| 2025.10.28 | ₩47,684 | ₩47,711 | ₩46,415 | ₩46,441 | -2.61% | 1.6만 |
|---|
| 2025.10.27 | ₩47,898 | ₩47,978 | ₩47,136 | ₩47,644 | -0.53% | 3.2만 |
|---|
| 2025.10.24 | ₩47,430 | ₩47,965 | ₩47,297 | ₩47,845 | +0.87% | 1.7만 |
|---|
| 2025.10.23 | ₩47,163 | ₩47,457 | ₩47,163 | ₩47,377 | +0.45% | 1.1만 |
|---|
| 2025.10.22 | ₩46,709 | ₩47,323 | ₩46,709 | ₩47,257 | +1.17% | 1.6만 |
|---|
| 2025.10.21 | ₩46,655 | ₩46,909 | ₩46,441 | ₩46,802 | +0.32% | 1.7만 |
|---|
| 2025.10.20 | ₩45,987 | ₩46,909 | ₩45,987 | ₩46,602 | +1.34% | 2.5만 |
|---|
| 2025.10.17 | ₩46,468 | ₩47,003 | ₩45,720 | ₩46,308 | -0.35% | 2만 |
|---|
| 2025.10.16 | ₩45,840 | ₩47,430 | ₩45,840 | ₩46,481 | +1.40% | 4.4만 |
|---|
| 2025.10.15 | ₩45,586 | ₩46,080 | ₩45,479 | ₩46,080 | +1.08% | 1.3만 |
|---|
| 2025.10.14 | ₩45,105 | ₩45,452 | ₩44,958 | ₩45,332 | +0.50% | 1.2만 |
|---|
| 2025.10.13 | ₩44,864 | ₩45,145 | ₩44,717 | ₩45,118 | +0.57% | 1.3만 |
|---|
| 2025.10.10 | ₩44,584 | ₩45,091 | ₩44,584 | ₩44,624 | +0.09% | 2.4만 |
|---|