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 | ₩51,874 | ₩51,874 | ₩51,059 | ₩51,246 | -1.21% | 2.1만 |
| 2026.10.08 | ₩50,912 | ₩52,289 | ₩50,912 | ₩51,714 | +1.57% | 2만 |
| 2026.10.07 | ₩51,166 | ₩51,313 | ₩50,792 | ₩51,086 | -0.16% | 2.1만 |
| 2026.10.06 | ₩51,340 | ₩51,500 | ₩50,886 | ₩51,139 | -0.39% | 1.4만 |
| 2026.10.05 | ₩50,765 | ₩51,433 | ₩50,765 | ₩51,300 | +1.05% | 1.9만 |
| 2026.10.02 | ₩51,206 | ₩51,687 | ₩51,073 | ₩51,193 | -0.03% | 1.6만 |
| 2026.10.01 | ₩51,447 | ₩51,474 | ₩50,725 | ₩51,193 | -0.49% | 1.2만 |
| 2026.09.30 | ₩51,661 | ₩51,661 | ₩50,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,554 |
| -0.21% |
| 4.3만 |
| 2026.09.29 | ₩52,021 | ₩52,315 | ₩51,407 | ₩51,447 | -1.10% | 2.2만 |
|---|
| 2026.09.28 | ₩52,035 | ₩52,583 | ₩51,754 | ₩52,315 | +0.54% | 1.8만 |
|---|
| 2026.09.25 | ₩52,102 | ₩53,237 | ₩52,102 | ₩52,208 | +0.21% | 2.3만 |
|---|
| 2026.09.24 | ₩53,171 | ₩53,171 | ₩51,928 | ₩51,928 | -2.34% | 1.7만 |
|---|
| 2026.09.23 | ₩52,516 | ₩53,384 | ₩52,369 | ₩52,676 | +0.31% | 1.8만 |
|---|
| 2026.09.22 | ₩52,730 | ₩53,144 | ₩52,315 | ₩53,090 | +0.68% | 1.7만 |
|---|
| 2026.09.21 | ₩52,262 | ₩52,997 | ₩51,620 | ₩52,489 | +0.43% | 2.1만 |
|---|
| 2026.09.18 | ₩51,327 | ₩53,104 | ₩51,113 | ₩52,262 | +1.82% | 8.7만 |
|---|
| 2026.09.17 | ₩53,291 | ₩53,291 | ₩51,220 | ₩51,674 | -3.03% | 1.9만 |
|---|
| 2026.09.16 | ₩53,665 | ₩53,785 | ₩52,155 | ₩52,649 | -1.89% | 2.6만 |
|---|
| 2026.09.15 | ₩52,917 | ₩53,251 | ₩52,355 | ₩53,104 | +0.35% | 2.5만 |
|---|
| 2026.09.14 | ₩52,810 | ₩53,117 | ₩52,315 | ₩52,730 | -0.15% | 1.4만 |
|---|
| 2026.09.11 | ₩53,438 | ₩53,438 | ₩52,422 | ₩52,863 | -1.08% | 1.3만 |
|---|
| 2026.09.10 | ₩52,903 | ₩53,197 | ₩52,543 | ₩53,037 | +0.25% | 1.6만 |
|---|
| 2026.09.09 | ₩52,730 | ₩53,505 | ₩52,409 | ₩53,277 | +1.04% | 1.5만 |
|---|
| 2026.09.08 | ₩54,026 | ₩54,119 | ₩53,104 | ₩53,104 | -1.71% | 1.7만 |
|---|
| 2026.09.04 | ₩53,384 | ₩54,093 | ₩53,384 | ₩54,026 | +1.20% | 1.3만 |
|---|
| 2026.09.03 | ₩54,012 | ₩54,159 | ₩53,291 | ₩53,438 | -1.06% | 9.3천 |
|---|
| 2026.09.02 | ₩53,571 | ₩54,373 | ₩53,571 | ₩53,799 | +0.42% | 2.2만 |
|---|
| 2026.09.01 | ₩52,917 | ₩54,066 | ₩52,583 | ₩53,398 | +0.91% | 2.5만 |
|---|
| 2026.08.31 | ₩54,213 | ₩54,213 | ₩53,024 | ₩53,090 | -2.07% | 1.9만 |
|---|
| 2026.08.28 | ₩53,277 | ₩54,226 | ₩53,277 | ₩54,012 | +1.38% | 1.8만 |
|---|
| 2026.08.27 | ₩54,293 | ₩54,293 | ₩53,184 | ₩53,211 | -1.99% | 9.7천 |
|---|
| 2026.08.26 | ₩55,001 | ₩55,803 | ₩54,453 | ₩54,520 | -0.87% | 2.1만 |
|---|
| 2026.08.25 | ₩55,215 | ₩55,215 | ₩54,534 | ₩54,828 | -0.70% | 1.1만 |
|---|
| 2026.08.24 | ₩54,280 | ₩55,456 | ₩54,226 | ₩55,081 | +1.48% | 1.7만 |
|---|
| 2026.08.21 | ₩52,970 | ₩53,865 | ₩52,970 | ₩53,865 | +1.69% | 1.7만 |
|---|
| 2026.08.20 | ₩53,090 | ₩53,491 | ₩52,529 | ₩52,783 | -0.58% | 1.5만 |
|---|
| 2026.08.19 | ₩53,064 | ₩54,012 | ₩53,010 | ₩53,318 | +0.48% | 1.7만 |
|---|
| 2026.08.18 | ₩52,249 | ₩53,130 | ₩52,249 | ₩52,703 | +0.87% | 1.6만 |
|---|
| 2026.08.17 | ₩53,491 | ₩53,531 | ₩52,208 | ₩52,208 | -2.40% | 1.7만 |
|---|
| 2026.08.14 | ₩54,627 | ₩54,640 | ₩53,558 | ₩53,558 | -1.96% | 1.1만 |
|---|
| 2026.08.13 | ₩55,563 | ₩55,563 | ₩54,453 | ₩54,841 | -1.30% | 1.8만 |
|---|
| 2026.08.12 | ₩56,003 | ₩58,101 | ₩55,469 | ₩55,563 | -0.79% | 2.8만 |
|---|
| 2026.08.11 | ₩55,937 | ₩57,099 | ₩52,115 | ₩55,322 | -1.10% | 3.2만 |
|---|
| 2026.08.10 | ₩51,193 | ₩52,396 | ₩50,912 | ₩52,195 | +1.96% | 3.6만 |
|---|
| 2026.08.07 | ₩51,033 | ₩51,567 | ₩50,912 | ₩51,046 | +0.03% | 1.8만 |
|---|
| 2026.08.06 | ₩51,059 | ₩51,848 | ₩50,912 | ₩51,193 | +0.26% | 3.1만 |
|---|
| 2026.08.05 | ₩51,327 | ₩51,327 | ₩50,912 | ₩51,019 | -0.60% | 1.8만 |
|---|
| 2026.08.04 | ₩50,912 | ₩51,246 | ₩50,845 | ₩51,006 | +0.18% | 2.3만 |
|---|
| 2026.08.03 | ₩50,511 | ₩51,554 | ₩50,511 | ₩50,912 | +0.79% | 2만 |
|---|
| 2026.07.31 | ₩50,725 | ₩50,819 | ₩50,378 | ₩50,458 | -0.53% | 2.2만 |
|---|
| 2026.07.30 | ₩50,886 | ₩51,340 | ₩50,364 | ₩51,019 | +0.26% | 1.6만 |
|---|
| 2026.07.29 | ₩50,779 | ₩51,073 | ₩50,164 | ₩50,538 | -0.47% | 2.5만 |
|---|
| 2026.07.28 | ₩51,527 | ₩51,781 | ₩50,952 | ₩51,206 | -0.62% | 2.4만 |
|---|
| 2026.07.27 | ₩51,674 | ₩52,262 | ₩51,006 | ₩51,514 | -0.31% | 3.6만 |
|---|
| 2026.07.24 | ₩52,142 | ₩52,690 | ₩50,819 | ₩51,607 | -1.03% | 1.4만 |
|---|
| 2026.07.23 | ₩53,171 | ₩53,171 | ₩51,914 | ₩52,275 | -1.68% | 2.2만 |
|---|
| 2026.07.22 | ₩53,211 | ₩53,571 | ₩53,077 | ₩53,237 | +0.05% | 1.5만 |
|---|
| 2026.07.21 | ₩54,200 | ₩54,200 | ₩53,050 | ₩53,438 | -1.41% | 1.3만 |
|---|
| 2026.07.20 | ₩54,467 | ₩54,961 | ₩53,759 | ₩53,772 | -1.28% | 2.3만 |
|---|
| 2026.07.17 | ₩54,961 | ₩55,482 | ₩54,694 | ₩54,694 | -0.49% | 1.4만 |
|---|
| 2026.07.16 | ₩54,667 | ₩55,349 | ₩54,387 | ₩54,948 | +0.51% | 1.7만 |
|---|
| 2026.07.15 | ₩54,213 | ₩54,921 | ₩54,213 | ₩54,667 | +0.84% | 1.6만 |
|---|
| 2026.07.14 | ₩54,828 | ₩55,696 | ₩54,507 | ₩54,721 | -0.19% | 1.6만 |
|---|
| 2026.07.13 | ₩54,587 | ₩55,402 | ₩54,587 | ₩54,908 | +0.59% | 1.4만 |
|---|
| 2026.07.10 | ₩54,480 | ₩55,001 | ₩53,705 | ₩55,001 | +0.96% | 1.9만 |
|---|
| 2026.07.09 | ₩54,988 | ₩55,188 | ₩54,266 | ₩54,453 | -0.97% | 9천 |
|---|
| 2026.07.08 | ₩55,977 | ₩55,977 | ₩54,988 | ₩54,988 | -1.77% | 1.2만 |
|---|
| 2026.07.07 | ₩56,297 | ₩56,578 | ₩55,816 | ₩56,164 | -0.24% | 1.6만 |
|---|
| 2026.07.06 | ₩55,442 | ₩56,351 | ₩54,948 | ₩55,897 | +0.82% | 1.7만 |
|---|
| 2026.07.02 | ₩55,683 | ₩56,017 | ₩55,055 | ₩55,857 | +0.31% | 2.3만 |
|---|
| 2026.07.01 | ₩55,696 | ₩56,124 | ₩55,162 | ₩55,389 | -0.55% | 2.6만 |
|---|
| 2026.06.30 | ₩54,574 | ₩55,656 | ₩54,066 | ₩55,282 | +1.30% | 1.7만 |
|---|
| 2026.06.29 | ₩56,110 | ₩56,311 | ₩53,865 | ₩54,988 | -2.00% | 2.5만 |
|---|
| 2026.06.26 | ₩54,159 | ₩56,137 | ₩54,159 | ₩55,870 | +3.16% | 16.5만 |
|---|
| 2026.06.25 | ₩54,293 | ₩54,293 | ₩53,451 | ₩53,972 | -0.59% | 1.3만 |
|---|
| 2026.06.24 | ₩54,520 | ₩55,095 | ₩54,146 | ₩54,293 | -0.42% | 1.9만 |
|---|
| 2026.06.23 | ₩54,026 | ₩55,068 | ₩54,026 | ₩54,814 | +1.46% | 1.2만 |
|---|
| 2026.06.22 | ₩53,986 | ₩54,053 | ₩53,438 | ₩53,652 | -0.62% | 1.4만 |
|---|
| 2026.06.18 | ₩54,213 | ₩54,400 | ₩53,906 | ₩53,906 | -0.57% | 2.1만 |
|---|
| 2026.06.17 | ₩53,759 | ₩54,333 | ₩53,384 | ₩53,759 | 0.00% | 1.6만 |
|---|
| 2026.06.16 | ₩53,865 | ₩54,079 | ₩53,384 | ₩53,718 | -0.27% | 1.5만 |
|---|
| 2026.06.15 | ₩54,640 | ₩54,640 | ₩53,865 | ₩53,865 | -1.42% | 1.3만 |
|---|
| 2026.06.12 | ₩54,787 | ₩55,576 | ₩54,507 | ₩54,560 | -0.41% | 1.5만 |
|---|
| 2026.06.11 | ₩55,335 | ₩55,683 | ₩54,707 | ₩54,787 | -0.99% | 1.4만 |
|---|
| 2026.06.10 | ₩55,095 | ₩55,736 | ₩54,841 | ₩55,335 | +0.44% | 2.6만 |
|---|
| 2026.06.09 | ₩54,721 | ₩55,456 | ₩54,640 | ₩55,001 | +0.51% | 1.4만 |
|---|
| 2026.06.08 | ₩54,493 | ₩55,322 | ₩53,678 | ₩54,413 | -0.15% | 2.1만 |
|---|
| 2026.06.05 | ₩54,280 | ₩55,362 | ₩53,799 | ₩54,747 | +0.86% | 2.2만 |
|---|
| 2026.06.04 | ₩53,932 | ₩54,347 | ₩53,358 | ₩54,012 | +0.15% | 1.7만 |
|---|
| 2026.06.03 | ₩54,159 | ₩54,159 | ₩53,304 | ₩53,411 | -1.38% | 3.1만 |
|---|
| 2026.06.02 | ₩53,919 | ₩54,360 | ₩53,852 | ₩54,159 | +0.45% | 1.8만 |
|---|
| 2026.06.01 | ₩54,012 | ₩54,520 | ₩53,919 | ₩53,999 | -0.02% | 1.1만 |
|---|
| 2026.05.29 | ₩55,656 | ₩55,656 | ₩54,079 | ₩54,320 | -2.40% | 1.9만 |
|---|
| 2026.05.28 | ₩56,124 | ₩56,124 | ₩55,322 | ₩55,736 | -0.69% | 1.9만 |
|---|
| 2026.05.27 | ₩54,854 | ₩56,124 | ₩54,854 | ₩55,963 | +2.02% | 1.4만 |
|---|
| 2026.05.26 | ₩55,349 | ₩55,349 | ₩54,427 | ₩55,068 | -0.51% | 1만 |
|---|
| 2026.05.22 | ₩54,681 | ₩55,269 | ₩54,681 | ₩55,202 | +0.95% | 1.9만 |
|---|
| 2026.05.21 | ₩54,400 | ₩54,640 | ₩53,906 | ₩54,587 | +0.34% | 1.3만 |
|---|
| 2026.05.20 | ₩53,598 | ₩54,734 | ₩53,598 | ₩54,734 | +2.12% | 1.8만 |
|---|
| 2026.05.19 | ₩53,411 | ₩55,041 | ₩53,398 | ₩53,946 | +1.00% | 2만 |
|---|
| 2026.05.18 | ₩53,665 | ₩54,133 | ₩53,451 | ₩53,772 | +0.20% | 1.5만 |
|---|
| 2026.05.15 | ₩54,560 | ₩54,560 | ₩53,264 | ₩53,678 | -1.62% | 2.1만 |
|---|
| 2026.05.14 | ₩54,868 | ₩55,041 | ₩54,253 | ₩54,734 | -0.24% | 2.4만 |
|---|
| 2026.05.13 | ₩54,467 | ₩55,215 | ₩53,999 | ₩55,215 | +1.37% | 1.3만 |
|---|
| 2026.05.12 | ₩55,349 | ₩56,792 | ₩53,371 | ₩55,015 | -0.60% | 3.3만 |
|---|
| 2026.05.11 | ₩54,787 | ₩55,349 | ₩53,986 | ₩54,320 | -0.85% | 2.5만 |
|---|
| 2026.05.08 | ₩55,188 | ₩55,456 | ₩54,146 | ₩54,360 | -1.50% | 1.9만 |
|---|
| 2026.05.07 | ₩54,453 | ₩55,349 | ₩54,413 | ₩55,188 | +1.35% | 1.1만 |
|---|
| 2026.05.06 | ₩55,509 | ₩55,750 | ₩54,280 | ₩54,640 | -1.56% | 1.3만 |
|---|
| 2026.05.05 | ₩54,026 | ₩55,736 | ₩54,026 | ₩55,162 | +2.10% | 1.7만 |
|---|
| 2026.05.04 | ₩53,919 | ₩54,520 | ₩53,398 | ₩54,440 | +0.97% | 2.2만 |
|---|
| 2026.05.01 | ₩55,710 | ₩55,857 | ₩53,852 | ₩54,146 | -2.81% | 1.7만 |
|---|
| 2026.04.30 | ₩54,908 | ₩56,324 | ₩54,908 | ₩55,603 | +1.27% | 1.8만 |
|---|
| 2026.04.29 | ₩55,669 | ₩56,378 | ₩54,801 | ₩55,015 | -1.18% | 2.2만 |
|---|
| 2026.04.28 | ₩55,603 | ₩56,485 | ₩55,589 | ₩56,017 | +0.75% | 1.9만 |
|---|
| 2026.04.27 | ₩56,471 | ₩56,792 | ₩55,188 | ₩55,603 | -1.54% | 2.1만 |
|---|
| 2026.04.24 | ₩55,549 | ₩56,792 | ₩55,402 | ₩56,565 | +1.83% | 1.9만 |
|---|
| 2026.04.23 | ₩56,364 | ₩56,712 | ₩55,242 | ₩55,750 | -1.09% | 4.5만 |
|---|
| 2026.04.22 | ₩56,271 | ₩57,781 | ₩56,110 | ₩56,217 | -0.09% | 2.5만 |
|---|
| 2026.04.21 | ₩56,551 | ₩57,046 | ₩56,191 | ₩56,351 | -0.35% | 1.2만 |
|---|
| 2026.04.20 | ₩58,075 | ₩58,489 | ₩57,166 | ₩57,246 | -1.43% | 2.2만 |
|---|
| 2026.04.17 | ₩57,460 | ₩58,075 | ₩57,460 | ₩57,701 | +0.42% | 2.4만 |
|---|
| 2026.04.16 | ₩56,391 | ₩57,380 | ₩56,391 | ₩57,380 | +1.75% | 1.3만 |
|---|
| 2026.04.15 | ₩57,353 | ₩57,353 | ₩56,017 | ₩56,779 | -1.00% | 3만 |
|---|
| 2026.04.14 | ₩57,941 | ₩58,369 | ₩57,500 | ₩57,527 | -0.71% | 1.9만 |
|---|
| 2026.04.13 | ₩59,304 | ₩59,304 | ₩58,061 | ₩58,155 | -1.94% | 3.7만 |
|---|
| 2026.04.10 | ₩59,211 | ₩59,451 | ₩57,727 | ₩59,077 | -0.23% | 2.4만 |
|---|
| 2026.04.09 | ₩59,077 | ₩60,146 | ₩58,783 | ₩59,251 | +0.29% | 4.7만 |
|---|
| 2026.04.08 | ₩58,863 | ₩59,598 | ₩58,529 | ₩59,411 | +0.93% | 3.7만 |
|---|
| 2026.04.07 | ₩57,006 | ₩58,529 | ₩57,006 | ₩58,382 | +2.41% | 3.6만 |
|---|
| 2026.04.06 | ₩56,003 | ₩58,289 | ₩55,723 | ₩57,580 | +2.82% | 3.2만 |
|---|
| 2026.04.02 | ₩55,242 | ₩56,351 | ₩54,480 | ₩56,338 | +1.98% | 3.8만 |
|---|
| 2026.04.01 | ₩55,255 | ₩55,710 | ₩54,547 | ₩55,068 | -0.34% | 2.6만 |
|---|
| 2026.03.31 | ₩55,349 | ₩55,442 | ₩54,253 | ₩55,135 | -0.39% | 5.1만 |
|---|
| 2026.03.30 | ₩54,774 | ₩55,616 | ₩53,865 | ₩54,828 | +0.10% | 4.1만 |
|---|
| 2026.03.27 | ₩54,427 | ₩55,456 | ₩53,184 | ₩54,266 | -0.29% | 4.7만 |
|---|
| 2026.03.26 | ₩53,344 | ₩54,413 | ₩52,850 | ₩53,451 | +0.20% | 1.6만 |
|---|
| 2026.03.25 | ₩53,197 | ₩53,772 | ₩53,064 | ₩53,759 | +1.06% | 2.3만 |
|---|
| 2026.03.24 | ₩51,901 | ₩53,398 | ₩51,714 | ₩52,596 | +1.34% | 2.7만 |
|---|
| 2026.03.23 | ₩51,781 | ₩52,649 | ₩51,447 | ₩52,369 | +1.14% | 3.5만 |
|---|
| 2026.03.20 | ₩50,485 | ₩51,647 | ₩50,111 | ₩51,407 | +1.83% | 9.4만 |
|---|
| 2026.03.19 | ₩50,311 | ₩51,246 | ₩49,776 | ₩50,458 | +0.29% | 2.5만 |
|---|
| 2026.03.18 | ₩52,021 | ₩52,703 | ₩50,191 | ₩50,458 | -3.01% | 3.2만 |
|---|
| 2026.03.17 | ₩52,075 | ₩53,318 | ₩51,327 | ₩52,302 | +0.44% | 5.1만 |
|---|
| 2026.03.16 | ₩51,460 | ₩53,465 | ₩50,378 | ₩51,260 | -0.39% | 4.5만 |
|---|
| 2026.03.13 | ₩51,447 | ₩51,754 | ₩50,939 | ₩51,474 | +0.05% | 1.4만 |
|---|
| 2026.03.12 | ₩51,019 | ₩52,396 | ₩50,912 | ₩51,607 | +1.15% | 2.2만 |
|---|
| 2026.03.11 | ₩50,364 | ₩51,514 | ₩49,629 | ₩51,514 | +2.28% | 5.6만 |
|---|
| 2026.03.10 | ₩51,794 | ₩52,115 | ₩49,736 | ₩50,298 | -2.89% | 3.3만 |
|---|
| 2026.03.09 | ₩53,077 | ₩53,451 | ₩51,153 | ₩51,848 | -2.32% | 4만 |
|---|
| 2026.03.06 | ₩52,636 | ₩54,507 | ₩52,382 | ₩53,718 | +2.06% | 5.1만 |
|---|
| 2026.03.05 | ₩54,654 | ₩54,654 | ₩52,476 | ₩53,358 | -2.37% | 3.5만 |
|---|
| 2026.03.04 | ₩54,320 | ₩55,442 | ₩53,919 | ₩54,694 | +0.69% | 3.1만 |
|---|
| 2026.03.03 | ₩54,280 | ₩55,322 | ₩54,026 | ₩54,360 | +0.15% | 1.1만 |
|---|
| 2026.03.02 | ₩54,400 | ₩55,990 | ₩53,705 | ₩55,456 | +1.94% | 4만 |
|---|
| 2026.02.27 | ₩55,282 | ₩55,629 | ₩54,988 | ₩55,162 | -0.22% | 2.2만 |
|---|
| 2026.02.26 | ₩55,469 | ₩56,070 | ₩54,988 | ₩55,442 | -0.05% | 2.7만 |
|---|
| 2026.02.25 | ₩55,375 | ₩55,816 | ₩54,681 | ₩55,816 | +0.80% | 2만 |
|---|
| 2026.02.24 | ₩55,456 | ₩55,910 | ₩54,921 | ₩55,576 | +0.22% | 1.8만 |
|---|
| 2026.02.23 | ₩55,295 | ₩56,057 | ₩54,467 | ₩55,242 | -0.10% | 3.1만 |
|---|
| 2026.02.20 | ₩54,133 | ₩55,429 | ₩54,133 | ₩55,122 | +1.83% | 1.9만 |
|---|
| 2026.02.19 | ₩53,518 | ₩54,480 | ₩53,465 | ₩53,932 | +0.77% | 2.5만 |
|---|
| 2026.02.18 | ₩55,282 | ₩55,282 | ₩53,692 | ₩53,892 | -2.51% | 2.6만 |
|---|
| 2026.02.17 | ₩54,293 | ₩55,990 | ₩54,293 | ₩54,921 | +1.16% | 2.2만 |
|---|
| 2026.02.13 | ₩54,814 | ₩55,937 | ₩53,892 | ₩54,547 | -0.49% | 2.5만 |
|---|
| 2026.02.12 | ₩55,135 | ₩55,643 | ₩54,574 | ₩55,015 | -0.22% | 1.5만 |
|---|
| 2026.02.11 | ₩54,614 | ₩55,362 | ₩54,253 | ₩54,761 | +0.27% | 2.2만 |
|---|
| 2026.02.10 | ₩55,188 | ₩55,669 | ₩54,360 | ₩54,614 | -1.04% | 3.2만 |
|---|
| 2026.02.09 | ₩54,934 | ₩55,135 | ₩53,652 | ₩54,828 | -0.19% | 3.6만 |
|---|
| 2026.02.06 | ₩55,068 | ₩55,790 | ₩54,493 | ₩54,707 | -0.66% | 2.2만 |
|---|
| 2026.02.05 | ₩53,892 | ₩56,792 | ₩52,917 | ₩54,520 | +1.17% | 3.4만 |
|---|
| 2026.02.04 | ₩56,338 | ₩57,727 | ₩54,667 | ₩54,787 | -2.75% | 4.8만 |
|---|
| 2026.02.03 | ₩55,509 | ₩56,872 | ₩55,188 | ₩56,137 | +1.13% | 4.2만 |
|---|
| 2026.02.02 | ₩55,041 | ₩56,926 | ₩54,828 | ₩55,416 | +0.68% | 4.2만 |
|---|
| 2026.01.30 | ₩53,946 | ₩55,816 | ₩53,946 | ₩55,202 | +2.33% | 3.3만 |
|---|
| 2026.01.29 | ₩53,959 | ₩54,988 | ₩53,745 | ₩54,587 | +1.16% | 2만 |
|---|
| 2026.01.28 | ₩54,868 | ₩55,482 | ₩53,451 | ₩53,705 | -2.12% | 2.5만 |
|---|
| 2026.01.27 | ₩55,215 | ₩55,536 | ₩54,721 | ₩55,041 | -0.31% | 9천 |
|---|
| 2026.01.26 | ₩55,015 | ₩55,549 | ₩54,453 | ₩54,948 | -0.12% | 2.1만 |
|---|
| 2026.01.23 | ₩53,959 | ₩55,295 | ₩53,077 | ₩54,961 | +1.86% | 2.1만 |
|---|
| 2026.01.22 | ₩54,480 | ₩55,162 | ₩54,119 | ₩54,146 | -0.61% | 3.2만 |
|---|
| 2026.01.21 | ₩52,649 | ₩54,774 | ₩52,649 | ₩54,574 | +3.65% | 2.9만 |
|---|
| 2026.01.20 | ₩52,088 | ₩52,917 | ₩51,941 | ₩52,690 | +1.15% | 1.1만 |
|---|
| 2026.01.16 | ₩52,075 | ₩52,730 | ₩51,273 | ₩52,422 | +0.67% | 2.7만 |
|---|
| 2026.01.15 | ₩50,779 | ₩52,476 | ₩50,779 | ₩52,436 | +3.26% | 3.2만 |
|---|
| 2026.01.14 | ₩50,070 | ₩51,019 | ₩50,070 | ₩50,752 | +1.36% | 1.2만 |
|---|
| 2026.01.13 | ₩49,536 | ₩49,803 | ₩49,028 | ₩49,803 | +0.54% | 1.4만 |
|---|
| 2026.01.12 | ₩48,854 | ₩49,817 | ₩48,654 | ₩49,549 | +1.42% | 1.4만 |
|---|
| 2026.01.09 | ₩47,866 | ₩48,774 | ₩47,745 | ₩48,400 | +1.12% | 1.8만 |
|---|
| 2026.01.08 | ₩46,436 | ₩48,240 | ₩46,289 | ₩47,959 | +3.28% | 1.7만 |
|---|
| 2026.01.07 | ₩47,919 | ₩47,919 | ₩46,302 | ₩46,583 | -2.79% | 3.4만 |
|---|
| 2026.01.06 | ₩48,828 | ₩49,068 | ₩47,892 | ₩47,919 | -1.86% | 1.8만 |
|---|
| 2026.01.05 | ₩49,229 | ₩49,736 | ₩48,935 | ₩49,122 | -0.22% | 2.2만 |
|---|
| 2026.01.02 | ₩48,400 | ₩49,068 | ₩48,119 | ₩49,068 | +1.38% | 1.5만 |
|---|
| 2025.12.31 | ₩48,881 | ₩48,881 | ₩48,400 | ₩48,614 | -0.55% | 1.2만 |
|---|
| 2025.12.30 | ₩49,335 | ₩49,335 | ₩48,387 | ₩48,801 | -1.08% | 1.8만 |
|---|
| 2025.12.29 | ₩48,921 | ₩49,776 | ₩48,213 | ₩49,255 | +0.68% | 2.9만 |
|---|
| 2025.12.26 | ₩48,106 | ₩49,068 | ₩47,919 | ₩48,921 | +1.69% | 1.8만 |
|---|
| 2025.12.24 | ₩48,240 | ₩48,480 | ₩48,053 | ₩48,119 | -0.25% | 1.9만 |
|---|
| 2025.12.23 | ₩48,761 | ₩49,335 | ₩48,026 | ₩48,667 | -0.19% | 2.3만 |
|---|
| 2025.12.22 | ₩50,712 | ₩50,712 | ₩48,654 | ₩48,761 | -3.85% | 3.6만 |
|---|
| 2025.12.19 | ₩50,632 | ₩50,779 | ₩49,776 | ₩50,204 | -0.84% | 7.4만 |
|---|
| 2025.12.18 | ₩50,391 | ₩51,126 | ₩50,391 | ₩50,645 | +0.50% | 4.9만 |
|---|
| 2025.12.17 | ₩50,859 | ₩51,286 | ₩49,937 | ₩49,977 | -1.73% | 3.2만 |
|---|
| 2025.12.16 | ₩50,765 | ₩51,313 | ₩50,311 | ₩50,658 | -0.21% | 3.8만 |
|---|
| 2025.12.15 | ₩50,257 | ₩51,126 | ₩49,776 | ₩50,939 | +1.36% | 3.3만 |
|---|
| 2025.12.12 | ₩49,603 | ₩50,364 | ₩48,921 | ₩50,364 | +1.54% | 3.2만 |
|---|
| 2025.12.11 | ₩50,111 | ₩50,645 | ₩49,656 | ₩49,776 | -0.67% | 4.4만 |
|---|
| 2025.12.10 | ₩48,881 | ₩50,378 | ₩48,881 | ₩50,191 | +2.68% | 3만 |
|---|
| 2025.12.09 | ₩49,188 | ₩49,188 | ₩48,200 | ₩48,293 | -1.82% | 3만 |
|---|
| 2025.12.08 | ₩49,082 | ₩49,683 | ₩48,894 | ₩49,068 | -0.03% | 3만 |
|---|
| 2025.12.05 | ₩50,097 | ₩50,111 | ₩49,255 | ₩49,429 | -1.33% | 2.1만 |
|---|
| 2025.12.04 | ₩50,044 | ₩50,111 | ₩49,095 | ₩50,004 | -0.08% | 2.3만 |
|---|
| 2025.12.03 | ₩48,427 | ₩50,004 | ₩48,320 | ₩50,004 | +3.26% | 4.9만 |
|---|
| 2025.12.02 | ₩47,157 | ₩48,641 | ₩46,770 | ₩48,547 | +2.95% | 9.1만 |
|---|
| 2025.12.01 | ₩46,369 | ₩47,344 | ₩46,369 | ₩47,037 | +1.44% | 2.4만 |
|---|
| 2025.11.28 | ₩46,356 | ₩46,756 | ₩45,968 | ₩46,503 | +0.32% | 1.1만 |
|---|
| 2025.11.26 | ₩44,752 | ₩46,422 | ₩44,752 | ₩46,021 | +2.84% | 4.4만 |
|---|
| 2025.11.25 | ₩42,186 | ₩45,033 | ₩42,186 | ₩44,471 | +5.42% | 3.7만 |
|---|
| 2025.11.24 | ₩42,066 | ₩42,721 | ₩42,066 | ₩42,400 | +0.79% | 1.4만 |
|---|
| 2025.11.21 | ₩41,999 | ₩42,854 | ₩41,986 | ₩42,400 | +0.95% | 2.6만 |
|---|
| 2025.11.20 | ₩42,561 | ₩43,095 | ₩42,173 | ₩42,200 | -0.85% | 1.8만 |
|---|
| 2025.11.19 | ₩42,868 | ₩42,948 | ₩41,852 | ₩41,892 | -2.28% | 1.8만 |
|---|
| 2025.11.18 | ₩42,988 | ₩43,135 | ₩42,761 | ₩42,828 | -0.37% | 1.3만 |
|---|
| 2025.11.17 | ₩43,937 | ₩44,191 | ₩43,148 | ₩43,215 | -1.64% | 1.5만 |
|---|
| 2025.11.14 | ₩44,525 | ₩44,578 | ₩43,736 | ₩44,258 | -0.60% | 1.5만 |
|---|
| 2025.11.13 | ₩45,059 | ₩45,313 | ₩43,924 | ₩44,658 | -0.89% | 1.7만 |
|---|
| 2025.11.12 | ₩44,605 | ₩45,460 | ₩44,605 | ₩45,126 | +1.17% | 2.4만 |
|---|
| 2025.11.11 | ₩44,605 | ₩44,672 | ₩43,376 | ₩44,471 | -0.30% | 3.4만 |
|---|
| 2025.11.10 | ₩44,645 | ₩44,645 | ₩44,017 | ₩44,378 | -0.60% | 8.1천 |
|---|
| 2025.11.07 | ₩43,750 | ₩44,258 | ₩43,549 | ₩44,030 | +0.64% | 1.7만 |
|---|
| 2025.11.06 | ₩43,095 | ₩43,589 | ₩43,095 | ₩43,549 | +1.05% | 1.5만 |
|---|
| 2025.11.05 | ₩43,883 | ₩44,672 | ₩43,068 | ₩43,389 | -1.13% | 2.2만 |
|---|
| 2025.11.04 | ₩44,779 | ₩45,086 | ₩43,870 | ₩43,990 | -1.76% | 3.7만 |
|---|
| 2025.11.03 | ₩46,703 | ₩47,024 | ₩44,538 | ₩44,725 | -4.23% | 2.9만 |
|---|
| 2025.10.31 | ₩46,596 | ₩47,291 | ₩46,088 | ₩47,050 | +0.98% | 1.6만 |
|---|
| 2025.10.30 | ₩45,968 | ₩47,024 | ₩45,968 | ₩46,957 | +2.15% | 4.2만 |
|---|
| 2025.10.29 | ₩46,249 | ₩46,917 | ₩45,567 | ₩45,968 | -0.61% | 3만 |
|---|
| 2025.10.28 | ₩47,678 | ₩47,705 | ₩46,409 | ₩46,436 | -2.61% | 1.6만 |
|---|
| 2025.10.27 | ₩47,892 | ₩47,972 | ₩47,131 | ₩47,638 | -0.53% | 3.2만 |
|---|
| 2025.10.24 | ₩47,425 | ₩47,959 | ₩47,291 | ₩47,839 | +0.87% | 1.7만 |
|---|
| 2025.10.23 | ₩47,157 | ₩47,451 | ₩47,157 | ₩47,371 | +0.45% | 1.1만 |
|---|
| 2025.10.22 | ₩46,703 | ₩47,318 | ₩46,703 | ₩47,251 | +1.17% | 1.6만 |
|---|
| 2025.10.21 | ₩46,650 | ₩46,903 | ₩46,436 | ₩46,797 | +0.32% | 1.7만 |
|---|
| 2025.10.20 | ₩45,981 | ₩46,903 | ₩45,981 | ₩46,596 | +1.34% | 2.5만 |
|---|
| 2025.10.17 | ₩46,462 | ₩46,997 | ₩45,714 | ₩46,302 | -0.35% | 2만 |
|---|
| 2025.10.16 | ₩45,834 | ₩47,425 | ₩45,834 | ₩46,476 | +1.40% | 4.4만 |
|---|
| 2025.10.15 | ₩45,581 | ₩46,075 | ₩45,474 | ₩46,075 | +1.08% | 1.3만 |
|---|
| 2025.10.14 | ₩45,099 | ₩45,447 | ₩44,952 | ₩45,327 | +0.50% | 1.2만 |
|---|
| 2025.10.13 | ₩44,859 | ₩45,140 | ₩44,712 | ₩45,113 | +0.57% | 1.3만 |
|---|
| 2025.10.10 | ₩44,578 | ₩45,086 | ₩44,578 | ₩44,618 | +0.09% | 2.4만 |
|---|