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 | ₩51,878 | ₩51,878 | ₩51,063 | ₩51,250 | -1.21% | 2.1만 |
| 2026.10.08 | ₩50,916 | ₩52,293 | ₩50,916 | ₩51,718 | +1.57% | 2만 |
| 2026.10.07 | ₩51,170 | ₩51,317 | ₩50,796 | ₩51,090 | -0.16% | 2.1만 |
| 2026.10.06 | ₩51,344 | ₩51,504 | ₩50,889 | ₩51,143 | -0.39% | 1.4만 |
| 2026.10.05 | ₩50,769 | ₩51,437 | ₩50,769 | ₩51,304 | +1.05% | 1.9만 |
| 2026.10.02 | ₩51,210 | ₩51,691 | ₩51,076 | ₩51,197 | -0.03% | 1.6만 |
| 2026.10.01 | ₩51,451 | ₩51,477 | ₩50,729 | ₩51,197 | -0.49% | 1.2만 |
| 2026.09.30 | ₩51,664 | ₩51,664 | ₩50,689 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,558 |
| -0.21% |
| 4.3만 |
| 2026.09.29 | ₩52,025 | ₩52,319 | ₩51,411 | ₩51,451 | -1.10% | 2.2만 |
|---|
| 2026.09.28 | ₩52,039 | ₩52,587 | ₩51,758 | ₩52,319 | +0.54% | 1.8만 |
|---|
| 2026.09.25 | ₩52,105 | ₩53,241 | ₩52,105 | ₩52,212 | +0.21% | 2.3만 |
|---|
| 2026.09.24 | ₩53,175 | ₩53,175 | ₩51,932 | ₩51,932 | -2.34% | 1.7만 |
|---|
| 2026.09.23 | ₩52,520 | ₩53,388 | ₩52,373 | ₩52,680 | +0.31% | 1.8만 |
|---|
| 2026.09.22 | ₩52,734 | ₩53,148 | ₩52,319 | ₩53,094 | +0.68% | 1.7만 |
|---|
| 2026.09.21 | ₩52,266 | ₩53,001 | ₩51,624 | ₩52,493 | +0.43% | 2.1만 |
|---|
| 2026.09.18 | ₩51,330 | ₩53,108 | ₩51,117 | ₩52,266 | +1.82% | 8.7만 |
|---|
| 2026.09.17 | ₩53,295 | ₩53,295 | ₩51,223 | ₩51,678 | -3.03% | 1.9만 |
|---|
| 2026.09.16 | ₩53,669 | ₩53,789 | ₩52,159 | ₩52,653 | -1.89% | 2.6만 |
|---|
| 2026.09.15 | ₩52,921 | ₩53,255 | ₩52,359 | ₩53,108 | +0.35% | 2.5만 |
|---|
| 2026.09.14 | ₩52,814 | ₩53,121 | ₩52,319 | ₩52,734 | -0.15% | 1.4만 |
|---|
| 2026.09.11 | ₩53,442 | ₩53,442 | ₩52,426 | ₩52,867 | -1.08% | 1.3만 |
|---|
| 2026.09.10 | ₩52,907 | ₩53,201 | ₩52,546 | ₩53,041 | +0.25% | 1.6만 |
|---|
| 2026.09.09 | ₩52,734 | ₩53,509 | ₩52,413 | ₩53,281 | +1.04% | 1.5만 |
|---|
| 2026.09.08 | ₩54,030 | ₩54,123 | ₩53,108 | ₩53,108 | -1.71% | 1.7만 |
|---|
| 2026.09.04 | ₩53,388 | ₩54,097 | ₩53,388 | ₩54,030 | +1.20% | 1.3만 |
|---|
| 2026.09.03 | ₩54,016 | ₩54,163 | ₩53,295 | ₩53,442 | -1.06% | 9.3천 |
|---|
| 2026.09.02 | ₩53,575 | ₩54,377 | ₩53,575 | ₩53,803 | +0.42% | 2.2만 |
|---|
| 2026.09.01 | ₩52,921 | ₩54,070 | ₩52,587 | ₩53,402 | +0.91% | 2.5만 |
|---|
| 2026.08.31 | ₩54,217 | ₩54,217 | ₩53,028 | ₩53,094 | -2.07% | 1.9만 |
|---|
| 2026.08.28 | ₩53,281 | ₩54,230 | ₩53,281 | ₩54,016 | +1.38% | 1.8만 |
|---|
| 2026.08.27 | ₩54,297 | ₩54,297 | ₩53,188 | ₩53,215 | -1.99% | 9.7천 |
|---|
| 2026.08.26 | ₩55,005 | ₩55,807 | ₩54,457 | ₩54,524 | -0.87% | 2.1만 |
|---|
| 2026.08.25 | ₩55,219 | ₩55,219 | ₩54,538 | ₩54,832 | -0.70% | 1.1만 |
|---|
| 2026.08.24 | ₩54,284 | ₩55,460 | ₩54,230 | ₩55,086 | +1.48% | 1.7만 |
|---|
| 2026.08.21 | ₩52,974 | ₩53,869 | ₩52,974 | ₩53,869 | +1.69% | 1.7만 |
|---|
| 2026.08.20 | ₩53,094 | ₩53,495 | ₩52,533 | ₩52,787 | -0.58% | 1.5만 |
|---|
| 2026.08.19 | ₩53,068 | ₩54,016 | ₩53,014 | ₩53,322 | +0.48% | 1.7만 |
|---|
| 2026.08.18 | ₩52,252 | ₩53,134 | ₩52,252 | ₩52,707 | +0.87% | 1.6만 |
|---|
| 2026.08.17 | ₩53,495 | ₩53,535 | ₩52,212 | ₩52,212 | -2.40% | 1.7만 |
|---|
| 2026.08.14 | ₩54,631 | ₩54,645 | ₩53,562 | ₩53,562 | -1.96% | 1.1만 |
|---|
| 2026.08.13 | ₩55,567 | ₩55,567 | ₩54,457 | ₩54,845 | -1.30% | 1.8만 |
|---|
| 2026.08.12 | ₩56,008 | ₩58,106 | ₩55,473 | ₩55,567 | -0.79% | 2.8만 |
|---|
| 2026.08.11 | ₩55,941 | ₩57,104 | ₩52,119 | ₩55,326 | -1.10% | 3.2만 |
|---|
| 2026.08.10 | ₩51,197 | ₩52,399 | ₩50,916 | ₩52,199 | +1.96% | 3.6만 |
|---|
| 2026.08.07 | ₩51,036 | ₩51,571 | ₩50,916 | ₩51,050 | +0.03% | 1.8만 |
|---|
| 2026.08.06 | ₩51,063 | ₩51,852 | ₩50,916 | ₩51,197 | +0.26% | 3.1만 |
|---|
| 2026.08.05 | ₩51,330 | ₩51,330 | ₩50,916 | ₩51,023 | -0.60% | 1.8만 |
|---|
| 2026.08.04 | ₩50,916 | ₩51,250 | ₩50,849 | ₩51,010 | +0.18% | 2.3만 |
|---|
| 2026.08.03 | ₩50,515 | ₩51,558 | ₩50,515 | ₩50,916 | +0.79% | 2만 |
|---|
| 2026.07.31 | ₩50,729 | ₩50,823 | ₩50,382 | ₩50,462 | -0.53% | 2.2만 |
|---|
| 2026.07.30 | ₩50,889 | ₩51,344 | ₩50,368 | ₩51,023 | +0.26% | 1.6만 |
|---|
| 2026.07.29 | ₩50,782 | ₩51,076 | ₩50,168 | ₩50,542 | -0.47% | 2.5만 |
|---|
| 2026.07.28 | ₩51,531 | ₩51,785 | ₩50,956 | ₩51,210 | -0.62% | 2.4만 |
|---|
| 2026.07.27 | ₩51,678 | ₩52,266 | ₩51,010 | ₩51,517 | -0.31% | 3.6만 |
|---|
| 2026.07.24 | ₩52,146 | ₩52,693 | ₩50,823 | ₩51,611 | -1.03% | 1.4만 |
|---|
| 2026.07.23 | ₩53,175 | ₩53,175 | ₩51,918 | ₩52,279 | -1.68% | 2.2만 |
|---|
| 2026.07.22 | ₩53,215 | ₩53,575 | ₩53,081 | ₩53,241 | +0.05% | 1.5만 |
|---|
| 2026.07.21 | ₩54,204 | ₩54,204 | ₩53,054 | ₩53,442 | -1.41% | 1.3만 |
|---|
| 2026.07.20 | ₩54,471 | ₩54,965 | ₩53,763 | ₩53,776 | -1.28% | 2.3만 |
|---|
| 2026.07.17 | ₩54,965 | ₩55,486 | ₩54,698 | ₩54,698 | -0.49% | 1.4만 |
|---|
| 2026.07.16 | ₩54,671 | ₩55,353 | ₩54,391 | ₩54,952 | +0.51% | 1.7만 |
|---|
| 2026.07.15 | ₩54,217 | ₩54,925 | ₩54,217 | ₩54,671 | +0.84% | 1.6만 |
|---|
| 2026.07.14 | ₩54,832 | ₩55,700 | ₩54,511 | ₩54,725 | -0.19% | 1.6만 |
|---|
| 2026.07.13 | ₩54,591 | ₩55,406 | ₩54,591 | ₩54,912 | +0.59% | 1.4만 |
|---|
| 2026.07.10 | ₩54,484 | ₩55,005 | ₩53,709 | ₩55,005 | +0.96% | 1.9만 |
|---|
| 2026.07.09 | ₩54,992 | ₩55,192 | ₩54,270 | ₩54,457 | -0.97% | 9천 |
|---|
| 2026.07.08 | ₩55,981 | ₩55,981 | ₩54,992 | ₩54,992 | -1.77% | 1.2만 |
|---|
| 2026.07.07 | ₩56,302 | ₩56,582 | ₩55,821 | ₩56,168 | -0.24% | 1.6만 |
|---|
| 2026.07.06 | ₩55,446 | ₩56,355 | ₩54,952 | ₩55,901 | +0.82% | 1.7만 |
|---|
| 2026.07.02 | ₩55,687 | ₩56,021 | ₩55,059 | ₩55,861 | +0.31% | 2.3만 |
|---|
| 2026.07.01 | ₩55,700 | ₩56,128 | ₩55,166 | ₩55,393 | -0.55% | 2.6만 |
|---|
| 2026.06.30 | ₩54,578 | ₩55,660 | ₩54,070 | ₩55,286 | +1.30% | 1.7만 |
|---|
| 2026.06.29 | ₩56,115 | ₩56,315 | ₩53,869 | ₩54,992 | -2.00% | 2.5만 |
|---|
| 2026.06.26 | ₩54,163 | ₩56,141 | ₩54,163 | ₩55,874 | +3.16% | 16.5만 |
|---|
| 2026.06.25 | ₩54,297 | ₩54,297 | ₩53,455 | ₩53,976 | -0.59% | 1.3만 |
|---|
| 2026.06.24 | ₩54,524 | ₩55,099 | ₩54,150 | ₩54,297 | -0.42% | 1.9만 |
|---|
| 2026.06.23 | ₩54,030 | ₩55,072 | ₩54,030 | ₩54,818 | +1.46% | 1.2만 |
|---|
| 2026.06.22 | ₩53,990 | ₩54,057 | ₩53,442 | ₩53,656 | -0.62% | 1.4만 |
|---|
| 2026.06.18 | ₩54,217 | ₩54,404 | ₩53,910 | ₩53,910 | -0.57% | 2.1만 |
|---|
| 2026.06.17 | ₩53,763 | ₩54,337 | ₩53,388 | ₩53,763 | 0.00% | 1.6만 |
|---|
| 2026.06.16 | ₩53,869 | ₩54,083 | ₩53,388 | ₩53,722 | -0.27% | 1.5만 |
|---|
| 2026.06.15 | ₩54,645 | ₩54,645 | ₩53,869 | ₩53,869 | -1.42% | 1.3만 |
|---|
| 2026.06.12 | ₩54,792 | ₩55,580 | ₩54,511 | ₩54,564 | -0.41% | 1.5만 |
|---|
| 2026.06.11 | ₩55,339 | ₩55,687 | ₩54,711 | ₩54,792 | -0.99% | 1.4만 |
|---|
| 2026.06.10 | ₩55,099 | ₩55,740 | ₩54,845 | ₩55,339 | +0.44% | 2.6만 |
|---|
| 2026.06.09 | ₩54,725 | ₩55,460 | ₩54,645 | ₩55,005 | +0.51% | 1.4만 |
|---|
| 2026.06.08 | ₩54,498 | ₩55,326 | ₩53,682 | ₩54,417 | -0.15% | 2.1만 |
|---|
| 2026.06.05 | ₩54,284 | ₩55,366 | ₩53,803 | ₩54,751 | +0.86% | 2.2만 |
|---|
| 2026.06.04 | ₩53,936 | ₩54,351 | ₩53,362 | ₩54,016 | +0.15% | 1.7만 |
|---|
| 2026.06.03 | ₩54,163 | ₩54,163 | ₩53,308 | ₩53,415 | -1.38% | 3.1만 |
|---|
| 2026.06.02 | ₩53,923 | ₩54,364 | ₩53,856 | ₩54,163 | +0.45% | 1.8만 |
|---|
| 2026.06.01 | ₩54,016 | ₩54,524 | ₩53,923 | ₩54,003 | -0.02% | 1.1만 |
|---|
| 2026.05.29 | ₩55,660 | ₩55,660 | ₩54,083 | ₩54,324 | -2.40% | 1.9만 |
|---|
| 2026.05.28 | ₩56,128 | ₩56,128 | ₩55,326 | ₩55,740 | -0.69% | 1.9만 |
|---|
| 2026.05.27 | ₩54,858 | ₩56,128 | ₩54,858 | ₩55,968 | +2.02% | 1.4만 |
|---|
| 2026.05.26 | ₩55,353 | ₩55,353 | ₩54,431 | ₩55,072 | -0.51% | 1만 |
|---|
| 2026.05.22 | ₩54,685 | ₩55,273 | ₩54,685 | ₩55,206 | +0.95% | 1.9만 |
|---|
| 2026.05.21 | ₩54,404 | ₩54,645 | ₩53,910 | ₩54,591 | +0.34% | 1.3만 |
|---|
| 2026.05.20 | ₩53,602 | ₩54,738 | ₩53,602 | ₩54,738 | +2.12% | 1.8만 |
|---|
| 2026.05.19 | ₩53,415 | ₩55,045 | ₩53,402 | ₩53,950 | +1.00% | 2만 |
|---|
| 2026.05.18 | ₩53,669 | ₩54,137 | ₩53,455 | ₩53,776 | +0.20% | 1.5만 |
|---|
| 2026.05.15 | ₩54,564 | ₩54,564 | ₩53,268 | ₩53,682 | -1.62% | 2.1만 |
|---|
| 2026.05.14 | ₩54,872 | ₩55,045 | ₩54,257 | ₩54,738 | -0.24% | 2.4만 |
|---|
| 2026.05.13 | ₩54,471 | ₩55,219 | ₩54,003 | ₩55,219 | +1.37% | 1.3만 |
|---|
| 2026.05.12 | ₩55,353 | ₩56,796 | ₩53,375 | ₩55,019 | -0.60% | 3.3만 |
|---|
| 2026.05.11 | ₩54,792 | ₩55,353 | ₩53,990 | ₩54,324 | -0.85% | 2.5만 |
|---|
| 2026.05.08 | ₩55,192 | ₩55,460 | ₩54,150 | ₩54,364 | -1.50% | 1.9만 |
|---|
| 2026.05.07 | ₩54,457 | ₩55,353 | ₩54,417 | ₩55,192 | +1.35% | 1.1만 |
|---|
| 2026.05.06 | ₩55,513 | ₩55,754 | ₩54,284 | ₩54,645 | -1.56% | 1.3만 |
|---|
| 2026.05.05 | ₩54,030 | ₩55,740 | ₩54,030 | ₩55,166 | +2.10% | 1.7만 |
|---|
| 2026.05.04 | ₩53,923 | ₩54,524 | ₩53,402 | ₩54,444 | +0.97% | 2.2만 |
|---|
| 2026.05.01 | ₩55,714 | ₩55,861 | ₩53,856 | ₩54,150 | -2.81% | 1.7만 |
|---|
| 2026.04.30 | ₩54,912 | ₩56,328 | ₩54,912 | ₩55,607 | +1.27% | 1.8만 |
|---|
| 2026.04.29 | ₩55,674 | ₩56,382 | ₩54,805 | ₩55,019 | -1.18% | 2.2만 |
|---|
| 2026.04.28 | ₩55,607 | ₩56,489 | ₩55,593 | ₩56,021 | +0.75% | 1.9만 |
|---|
| 2026.04.27 | ₩56,475 | ₩56,796 | ₩55,192 | ₩55,607 | -1.54% | 2.1만 |
|---|
| 2026.04.24 | ₩55,553 | ₩56,796 | ₩55,406 | ₩56,569 | +1.83% | 1.9만 |
|---|
| 2026.04.23 | ₩56,369 | ₩56,716 | ₩55,246 | ₩55,754 | -1.09% | 4.5만 |
|---|
| 2026.04.22 | ₩56,275 | ₩57,785 | ₩56,115 | ₩56,222 | -0.09% | 2.5만 |
|---|
| 2026.04.21 | ₩56,556 | ₩57,050 | ₩56,195 | ₩56,355 | -0.35% | 1.2만 |
|---|
| 2026.04.20 | ₩58,079 | ₩58,493 | ₩57,170 | ₩57,251 | -1.43% | 2.2만 |
|---|
| 2026.04.17 | ₩57,464 | ₩58,079 | ₩57,464 | ₩57,705 | +0.42% | 2.4만 |
|---|
| 2026.04.16 | ₩56,395 | ₩57,384 | ₩56,395 | ₩57,384 | +1.75% | 1.3만 |
|---|
| 2026.04.15 | ₩57,357 | ₩57,357 | ₩56,021 | ₩56,783 | -1.00% | 3만 |
|---|
| 2026.04.14 | ₩57,945 | ₩58,373 | ₩57,504 | ₩57,531 | -0.71% | 1.9만 |
|---|
| 2026.04.13 | ₩59,309 | ₩59,309 | ₩58,066 | ₩58,159 | -1.94% | 3.7만 |
|---|
| 2026.04.10 | ₩59,215 | ₩59,456 | ₩57,732 | ₩59,081 | -0.23% | 2.4만 |
|---|
| 2026.04.09 | ₩59,081 | ₩60,150 | ₩58,787 | ₩59,255 | +0.29% | 4.7만 |
|---|
| 2026.04.08 | ₩58,868 | ₩59,603 | ₩58,533 | ₩59,415 | +0.93% | 3.7만 |
|---|
| 2026.04.07 | ₩57,010 | ₩58,533 | ₩57,010 | ₩58,386 | +2.41% | 3.6만 |
|---|
| 2026.04.06 | ₩56,008 | ₩58,293 | ₩55,727 | ₩57,585 | +2.82% | 3.2만 |
|---|
| 2026.04.02 | ₩55,246 | ₩56,355 | ₩54,484 | ₩56,342 | +1.98% | 3.8만 |
|---|
| 2026.04.01 | ₩55,259 | ₩55,714 | ₩54,551 | ₩55,072 | -0.34% | 2.6만 |
|---|
| 2026.03.31 | ₩55,353 | ₩55,446 | ₩54,257 | ₩55,139 | -0.39% | 5.1만 |
|---|
| 2026.03.30 | ₩54,778 | ₩55,620 | ₩53,869 | ₩54,832 | +0.10% | 4.1만 |
|---|
| 2026.03.27 | ₩54,431 | ₩55,460 | ₩53,188 | ₩54,270 | -0.29% | 4.7만 |
|---|
| 2026.03.26 | ₩53,348 | ₩54,417 | ₩52,854 | ₩53,455 | +0.20% | 1.6만 |
|---|
| 2026.03.25 | ₩53,201 | ₩53,776 | ₩53,068 | ₩53,763 | +1.06% | 2.3만 |
|---|
| 2026.03.24 | ₩51,905 | ₩53,402 | ₩51,718 | ₩52,600 | +1.34% | 2.7만 |
|---|
| 2026.03.23 | ₩51,785 | ₩52,653 | ₩51,451 | ₩52,373 | +1.14% | 3.5만 |
|---|
| 2026.03.20 | ₩50,488 | ₩51,651 | ₩50,114 | ₩51,411 | +1.83% | 9.4만 |
|---|
| 2026.03.19 | ₩50,315 | ₩51,250 | ₩49,780 | ₩50,462 | +0.29% | 2.5만 |
|---|
| 2026.03.18 | ₩52,025 | ₩52,707 | ₩50,194 | ₩50,462 | -3.01% | 3.2만 |
|---|
| 2026.03.17 | ₩52,079 | ₩53,322 | ₩51,330 | ₩52,306 | +0.44% | 5.1만 |
|---|
| 2026.03.16 | ₩51,464 | ₩53,469 | ₩50,382 | ₩51,264 | -0.39% | 4.5만 |
|---|
| 2026.03.13 | ₩51,451 | ₩51,758 | ₩50,943 | ₩51,477 | +0.05% | 1.4만 |
|---|
| 2026.03.12 | ₩51,023 | ₩52,399 | ₩50,916 | ₩51,611 | +1.15% | 2.2만 |
|---|
| 2026.03.11 | ₩50,368 | ₩51,517 | ₩49,633 | ₩51,517 | +2.28% | 5.6만 |
|---|
| 2026.03.10 | ₩51,798 | ₩52,119 | ₩49,740 | ₩50,301 | -2.89% | 3.3만 |
|---|
| 2026.03.09 | ₩53,081 | ₩53,455 | ₩51,157 | ₩51,852 | -2.32% | 4만 |
|---|
| 2026.03.06 | ₩52,640 | ₩54,511 | ₩52,386 | ₩53,722 | +2.06% | 5.1만 |
|---|
| 2026.03.05 | ₩54,658 | ₩54,658 | ₩52,480 | ₩53,362 | -2.37% | 3.5만 |
|---|
| 2026.03.04 | ₩54,324 | ₩55,446 | ₩53,923 | ₩54,698 | +0.69% | 3.1만 |
|---|
| 2026.03.03 | ₩54,284 | ₩55,326 | ₩54,030 | ₩54,364 | +0.15% | 1.1만 |
|---|
| 2026.03.02 | ₩54,404 | ₩55,994 | ₩53,709 | ₩55,460 | +1.94% | 4만 |
|---|
| 2026.02.27 | ₩55,286 | ₩55,634 | ₩54,992 | ₩55,166 | -0.22% | 2.2만 |
|---|
| 2026.02.26 | ₩55,473 | ₩56,075 | ₩54,992 | ₩55,446 | -0.05% | 2.7만 |
|---|
| 2026.02.25 | ₩55,380 | ₩55,821 | ₩54,685 | ₩55,821 | +0.80% | 2만 |
|---|
| 2026.02.24 | ₩55,460 | ₩55,914 | ₩54,925 | ₩55,580 | +0.22% | 1.8만 |
|---|
| 2026.02.23 | ₩55,299 | ₩56,061 | ₩54,471 | ₩55,246 | -0.10% | 3.1만 |
|---|
| 2026.02.20 | ₩54,137 | ₩55,433 | ₩54,137 | ₩55,126 | +1.83% | 1.9만 |
|---|
| 2026.02.19 | ₩53,522 | ₩54,484 | ₩53,469 | ₩53,936 | +0.77% | 2.5만 |
|---|
| 2026.02.18 | ₩55,286 | ₩55,286 | ₩53,696 | ₩53,896 | -2.51% | 2.6만 |
|---|
| 2026.02.17 | ₩54,297 | ₩55,994 | ₩54,297 | ₩54,925 | +1.16% | 2.2만 |
|---|
| 2026.02.13 | ₩54,818 | ₩55,941 | ₩53,896 | ₩54,551 | -0.49% | 2.5만 |
|---|
| 2026.02.12 | ₩55,139 | ₩55,647 | ₩54,578 | ₩55,019 | -0.22% | 1.5만 |
|---|
| 2026.02.11 | ₩54,618 | ₩55,366 | ₩54,257 | ₩54,765 | +0.27% | 2.2만 |
|---|
| 2026.02.10 | ₩55,192 | ₩55,674 | ₩54,364 | ₩54,618 | -1.04% | 3.2만 |
|---|
| 2026.02.09 | ₩54,939 | ₩55,139 | ₩53,656 | ₩54,832 | -0.19% | 3.6만 |
|---|
| 2026.02.06 | ₩55,072 | ₩55,794 | ₩54,498 | ₩54,711 | -0.66% | 2.2만 |
|---|
| 2026.02.05 | ₩53,896 | ₩56,796 | ₩52,921 | ₩54,524 | +1.17% | 3.4만 |
|---|
| 2026.02.04 | ₩56,342 | ₩57,732 | ₩54,671 | ₩54,792 | -2.75% | 4.8만 |
|---|
| 2026.02.03 | ₩55,513 | ₩56,876 | ₩55,192 | ₩56,141 | +1.13% | 4.2만 |
|---|
| 2026.02.02 | ₩55,045 | ₩56,930 | ₩54,832 | ₩55,420 | +0.68% | 4.2만 |
|---|
| 2026.01.30 | ₩53,950 | ₩55,821 | ₩53,950 | ₩55,206 | +2.33% | 3.3만 |
|---|
| 2026.01.29 | ₩53,963 | ₩54,992 | ₩53,749 | ₩54,591 | +1.16% | 2만 |
|---|
| 2026.01.28 | ₩54,872 | ₩55,486 | ₩53,455 | ₩53,709 | -2.12% | 2.5만 |
|---|
| 2026.01.27 | ₩55,219 | ₩55,540 | ₩54,725 | ₩55,045 | -0.31% | 9천 |
|---|
| 2026.01.26 | ₩55,019 | ₩55,553 | ₩54,457 | ₩54,952 | -0.12% | 2.1만 |
|---|
| 2026.01.23 | ₩53,963 | ₩55,299 | ₩53,081 | ₩54,965 | +1.86% | 2.1만 |
|---|
| 2026.01.22 | ₩54,484 | ₩55,166 | ₩54,123 | ₩54,150 | -0.61% | 3.2만 |
|---|
| 2026.01.21 | ₩52,653 | ₩54,778 | ₩52,653 | ₩54,578 | +3.65% | 2.9만 |
|---|
| 2026.01.20 | ₩52,092 | ₩52,921 | ₩51,945 | ₩52,693 | +1.15% | 1.1만 |
|---|
| 2026.01.16 | ₩52,079 | ₩52,734 | ₩51,277 | ₩52,426 | +0.67% | 2.7만 |
|---|
| 2026.01.15 | ₩50,782 | ₩52,480 | ₩50,782 | ₩52,440 | +3.26% | 3.2만 |
|---|
| 2026.01.14 | ₩50,074 | ₩51,023 | ₩50,074 | ₩50,756 | +1.36% | 1.2만 |
|---|
| 2026.01.13 | ₩49,540 | ₩49,807 | ₩49,032 | ₩49,807 | +0.54% | 1.4만 |
|---|
| 2026.01.12 | ₩48,858 | ₩49,820 | ₩48,658 | ₩49,553 | +1.42% | 1.4만 |
|---|
| 2026.01.09 | ₩47,869 | ₩48,778 | ₩47,749 | ₩48,404 | +1.12% | 1.8만 |
|---|
| 2026.01.08 | ₩46,439 | ₩48,243 | ₩46,292 | ₩47,963 | +3.28% | 1.7만 |
|---|
| 2026.01.07 | ₩47,923 | ₩47,923 | ₩46,306 | ₩46,586 | -2.79% | 3.4만 |
|---|
| 2026.01.06 | ₩48,831 | ₩49,072 | ₩47,896 | ₩47,923 | -1.86% | 1.8만 |
|---|
| 2026.01.05 | ₩49,232 | ₩49,740 | ₩48,938 | ₩49,125 | -0.22% | 2.2만 |
|---|
| 2026.01.02 | ₩48,404 | ₩49,072 | ₩48,123 | ₩49,072 | +1.38% | 1.5만 |
|---|
| 2025.12.31 | ₩48,885 | ₩48,885 | ₩48,404 | ₩48,618 | -0.55% | 1.2만 |
|---|
| 2025.12.30 | ₩49,339 | ₩49,339 | ₩48,390 | ₩48,805 | -1.08% | 1.8만 |
|---|
| 2025.12.29 | ₩48,925 | ₩49,780 | ₩48,217 | ₩49,259 | +0.68% | 2.9만 |
|---|
| 2025.12.26 | ₩48,110 | ₩49,072 | ₩47,923 | ₩48,925 | +1.69% | 1.8만 |
|---|
| 2025.12.24 | ₩48,243 | ₩48,484 | ₩48,056 | ₩48,123 | -0.25% | 1.9만 |
|---|
| 2025.12.23 | ₩48,765 | ₩49,339 | ₩48,029 | ₩48,671 | -0.19% | 2.3만 |
|---|
| 2025.12.22 | ₩50,716 | ₩50,716 | ₩48,658 | ₩48,765 | -3.85% | 3.6만 |
|---|
| 2025.12.19 | ₩50,635 | ₩50,782 | ₩49,780 | ₩50,208 | -0.84% | 7.4만 |
|---|
| 2025.12.18 | ₩50,395 | ₩51,130 | ₩50,395 | ₩50,649 | +0.50% | 4.9만 |
|---|
| 2025.12.17 | ₩50,863 | ₩51,290 | ₩49,941 | ₩49,981 | -1.73% | 3.2만 |
|---|
| 2025.12.16 | ₩50,769 | ₩51,317 | ₩50,315 | ₩50,662 | -0.21% | 3.8만 |
|---|
| 2025.12.15 | ₩50,261 | ₩51,130 | ₩49,780 | ₩50,943 | +1.36% | 3.3만 |
|---|
| 2025.12.12 | ₩49,606 | ₩50,368 | ₩48,925 | ₩50,368 | +1.54% | 3.2만 |
|---|
| 2025.12.11 | ₩50,114 | ₩50,649 | ₩49,660 | ₩49,780 | -0.67% | 4.4만 |
|---|
| 2025.12.10 | ₩48,885 | ₩50,382 | ₩48,885 | ₩50,194 | +2.68% | 3만 |
|---|
| 2025.12.09 | ₩49,192 | ₩49,192 | ₩48,203 | ₩48,297 | -1.82% | 3만 |
|---|
| 2025.12.08 | ₩49,085 | ₩49,687 | ₩48,898 | ₩49,072 | -0.03% | 3만 |
|---|
| 2025.12.05 | ₩50,101 | ₩50,114 | ₩49,259 | ₩49,433 | -1.33% | 2.1만 |
|---|
| 2025.12.04 | ₩50,047 | ₩50,114 | ₩49,099 | ₩50,007 | -0.08% | 2.3만 |
|---|
| 2025.12.03 | ₩48,430 | ₩50,007 | ₩48,324 | ₩50,007 | +3.26% | 4.9만 |
|---|
| 2025.12.02 | ₩47,161 | ₩48,644 | ₩46,773 | ₩48,551 | +2.95% | 9.1만 |
|---|
| 2025.12.01 | ₩46,372 | ₩47,348 | ₩46,372 | ₩47,041 | +1.44% | 2.4만 |
|---|
| 2025.11.28 | ₩46,359 | ₩46,760 | ₩45,971 | ₩46,506 | +0.32% | 1.1만 |
|---|
| 2025.11.26 | ₩44,755 | ₩46,426 | ₩44,755 | ₩46,025 | +2.84% | 4.4만 |
|---|
| 2025.11.25 | ₩42,190 | ₩45,036 | ₩42,190 | ₩44,475 | +5.42% | 3.7만 |
|---|
| 2025.11.24 | ₩42,069 | ₩42,724 | ₩42,069 | ₩42,403 | +0.79% | 1.4만 |
|---|
| 2025.11.21 | ₩42,002 | ₩42,858 | ₩41,989 | ₩42,403 | +0.95% | 2.6만 |
|---|
| 2025.11.20 | ₩42,564 | ₩43,098 | ₩42,176 | ₩42,203 | -0.85% | 1.8만 |
|---|
| 2025.11.19 | ₩42,871 | ₩42,951 | ₩41,855 | ₩41,896 | -2.28% | 1.8만 |
|---|
| 2025.11.18 | ₩42,991 | ₩43,138 | ₩42,764 | ₩42,831 | -0.37% | 1.3만 |
|---|
| 2025.11.17 | ₩43,940 | ₩44,194 | ₩43,152 | ₩43,219 | -1.64% | 1.5만 |
|---|
| 2025.11.14 | ₩44,528 | ₩44,582 | ₩43,740 | ₩44,261 | -0.60% | 1.5만 |
|---|
| 2025.11.13 | ₩45,063 | ₩45,317 | ₩43,927 | ₩44,662 | -0.89% | 1.7만 |
|---|
| 2025.11.12 | ₩44,608 | ₩45,464 | ₩44,608 | ₩45,130 | +1.17% | 2.4만 |
|---|
| 2025.11.11 | ₩44,608 | ₩44,675 | ₩43,379 | ₩44,475 | -0.30% | 3.4만 |
|---|
| 2025.11.10 | ₩44,648 | ₩44,648 | ₩44,020 | ₩44,381 | -0.60% | 8.1천 |
|---|
| 2025.11.07 | ₩43,753 | ₩44,261 | ₩43,553 | ₩44,034 | +0.64% | 1.7만 |
|---|
| 2025.11.06 | ₩43,098 | ₩43,593 | ₩43,098 | ₩43,553 | +1.05% | 1.5만 |
|---|
| 2025.11.05 | ₩43,887 | ₩44,675 | ₩43,072 | ₩43,392 | -1.13% | 2.2만 |
|---|
| 2025.11.04 | ₩44,782 | ₩45,089 | ₩43,873 | ₩43,994 | -1.76% | 3.7만 |
|---|
| 2025.11.03 | ₩46,706 | ₩47,027 | ₩44,542 | ₩44,729 | -4.23% | 2.9만 |
|---|
| 2025.10.31 | ₩46,600 | ₩47,294 | ₩46,092 | ₩47,054 | +0.98% | 1.6만 |
|---|
| 2025.10.30 | ₩45,971 | ₩47,027 | ₩45,971 | ₩46,960 | +2.15% | 4.2만 |
|---|
| 2025.10.29 | ₩46,252 | ₩46,920 | ₩45,571 | ₩45,971 | -0.61% | 3만 |
|---|
| 2025.10.28 | ₩47,682 | ₩47,709 | ₩46,412 | ₩46,439 | -2.61% | 1.6만 |
|---|
| 2025.10.27 | ₩47,896 | ₩47,976 | ₩47,134 | ₩47,642 | -0.53% | 3.2만 |
|---|
| 2025.10.24 | ₩47,428 | ₩47,963 | ₩47,294 | ₩47,842 | +0.87% | 1.7만 |
|---|
| 2025.10.23 | ₩47,161 | ₩47,455 | ₩47,161 | ₩47,375 | +0.45% | 1.1만 |
|---|
| 2025.10.22 | ₩46,706 | ₩47,321 | ₩46,706 | ₩47,254 | +1.17% | 1.6만 |
|---|
| 2025.10.21 | ₩46,653 | ₩46,907 | ₩46,439 | ₩46,800 | +0.32% | 1.7만 |
|---|
| 2025.10.20 | ₩45,985 | ₩46,907 | ₩45,985 | ₩46,600 | +1.34% | 2.5만 |
|---|
| 2025.10.17 | ₩46,466 | ₩47,000 | ₩45,718 | ₩46,306 | -0.35% | 2만 |
|---|
| 2025.10.16 | ₩45,838 | ₩47,428 | ₩45,838 | ₩46,479 | +1.40% | 4.4만 |
|---|
| 2025.10.15 | ₩45,584 | ₩46,078 | ₩45,477 | ₩46,078 | +1.08% | 1.3만 |
|---|
| 2025.10.14 | ₩45,103 | ₩45,450 | ₩44,956 | ₩45,330 | +0.50% | 1.2만 |
|---|
| 2025.10.13 | ₩44,862 | ₩45,143 | ₩44,715 | ₩45,116 | +0.57% | 1.3만 |
|---|
| 2025.10.10 | ₩44,582 | ₩45,089 | ₩44,582 | ₩44,622 | +0.09% | 2.4만 |
|---|