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 | ₩51,929 | ₩51,929 | ₩51,113 | ₩51,300 | -1.21% | 2.1만 |
| 2026.10.08 | ₩50,966 | ₩52,343 | ₩50,966 | ₩51,768 | +1.57% | 2만 |
| 2026.10.07 | ₩51,220 | ₩51,367 | ₩50,845 | ₩51,140 | -0.16% | 2.1만 |
| 2026.10.06 | ₩51,394 | ₩51,554 | ₩50,939 | ₩51,193 | -0.39% | 1.4만 |
| 2026.10.05 | ₩50,818 | ₩51,487 | ₩50,818 | ₩51,354 | +1.05% | 1.9만 |
| 2026.10.02 | ₩51,260 | ₩51,741 | ₩51,126 | ₩51,247 | -0.03% | 1.6만 |
| 2026.10.01 | ₩51,501 | ₩51,527 | ₩50,778 | ₩51,247 | -0.49% | 1.2만 |
| 2026.09.30 | ₩51,715 | ₩51,715 | ₩50,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,608 |
| -0.21% |
| 4.3만 |
| 2026.09.29 | ₩52,076 | ₩52,370 | ₩51,461 | ₩51,501 | -1.10% | 2.2만 |
|---|
| 2026.09.28 | ₩52,089 | ₩52,638 | ₩51,808 | ₩52,370 | +0.54% | 1.8만 |
|---|
| 2026.09.25 | ₩52,156 | ₩53,293 | ₩52,156 | ₩52,263 | +0.21% | 2.3만 |
|---|
| 2026.09.24 | ₩53,226 | ₩53,226 | ₩51,982 | ₩51,982 | -2.34% | 1.7만 |
|---|
| 2026.09.23 | ₩52,571 | ₩53,440 | ₩52,424 | ₩52,731 | +0.31% | 1.8만 |
|---|
| 2026.09.22 | ₩52,785 | ₩53,200 | ₩52,370 | ₩53,146 | +0.68% | 1.7만 |
|---|
| 2026.09.21 | ₩52,317 | ₩53,052 | ₩51,675 | ₩52,544 | +0.43% | 2.1만 |
|---|
| 2026.09.18 | ₩51,380 | ₩53,159 | ₩51,166 | ₩52,317 | +1.82% | 8.7만 |
|---|
| 2026.09.17 | ₩53,347 | ₩53,347 | ₩51,273 | ₩51,728 | -3.03% | 1.9만 |
|---|
| 2026.09.16 | ₩53,721 | ₩53,842 | ₩52,210 | ₩52,705 | -1.89% | 2.6만 |
|---|
| 2026.09.15 | ₩52,972 | ₩53,307 | ₩52,410 | ₩53,159 | +0.35% | 2.5만 |
|---|
| 2026.09.14 | ₩52,865 | ₩53,173 | ₩52,370 | ₩52,785 | -0.15% | 1.4만 |
|---|
| 2026.09.11 | ₩53,494 | ₩53,494 | ₩52,477 | ₩52,919 | -1.08% | 1.3만 |
|---|
| 2026.09.10 | ₩52,959 | ₩53,253 | ₩52,598 | ₩53,093 | +0.25% | 1.6만 |
|---|
| 2026.09.09 | ₩52,785 | ₩53,561 | ₩52,464 | ₩53,333 | +1.04% | 1.5만 |
|---|
| 2026.09.08 | ₩54,082 | ₩54,176 | ₩53,159 | ₩53,159 | -1.71% | 1.7만 |
|---|
| 2026.09.04 | ₩53,440 | ₩54,149 | ₩53,440 | ₩54,082 | +1.20% | 1.3만 |
|---|
| 2026.09.03 | ₩54,069 | ₩54,216 | ₩53,347 | ₩53,494 | -1.06% | 9.3천 |
|---|
| 2026.09.02 | ₩53,628 | ₩54,430 | ₩53,628 | ₩53,855 | +0.42% | 2.2만 |
|---|
| 2026.09.01 | ₩52,972 | ₩54,123 | ₩52,638 | ₩53,454 | +0.91% | 2.5만 |
|---|
| 2026.08.31 | ₩54,270 | ₩54,270 | ₩53,079 | ₩53,146 | -2.07% | 1.9만 |
|---|
| 2026.08.28 | ₩53,333 | ₩54,283 | ₩53,333 | ₩54,069 | +1.38% | 1.8만 |
|---|
| 2026.08.27 | ₩54,350 | ₩54,350 | ₩53,240 | ₩53,266 | -1.99% | 9.7천 |
|---|
| 2026.08.26 | ₩55,059 | ₩55,862 | ₩54,510 | ₩54,577 | -0.87% | 2.1만 |
|---|
| 2026.08.25 | ₩55,273 | ₩55,273 | ₩54,591 | ₩54,885 | -0.70% | 1.1만 |
|---|
| 2026.08.24 | ₩54,337 | ₩55,514 | ₩54,283 | ₩55,139 | +1.48% | 1.7만 |
|---|
| 2026.08.21 | ₩53,026 | ₩53,922 | ₩53,026 | ₩53,922 | +1.69% | 1.7만 |
|---|
| 2026.08.20 | ₩53,146 | ₩53,547 | ₩52,584 | ₩52,838 | -0.58% | 1.5만 |
|---|
| 2026.08.19 | ₩53,119 | ₩54,069 | ₩53,066 | ₩53,373 | +0.48% | 1.7만 |
|---|
| 2026.08.18 | ₩52,303 | ₩53,186 | ₩52,303 | ₩52,758 | +0.87% | 1.6만 |
|---|
| 2026.08.17 | ₩53,547 | ₩53,587 | ₩52,263 | ₩52,263 | -2.40% | 1.7만 |
|---|
| 2026.08.14 | ₩54,684 | ₩54,698 | ₩53,614 | ₩53,614 | -1.96% | 1.1만 |
|---|
| 2026.08.13 | ₩55,621 | ₩55,621 | ₩54,510 | ₩54,898 | -1.30% | 1.8만 |
|---|
| 2026.08.12 | ₩56,062 | ₩58,162 | ₩55,527 | ₩55,621 | -0.79% | 2.8만 |
|---|
| 2026.08.11 | ₩55,995 | ₩57,159 | ₩52,170 | ₩55,380 | -1.10% | 3.2만 |
|---|
| 2026.08.10 | ₩51,247 | ₩52,450 | ₩50,966 | ₩52,250 | +1.96% | 3.6만 |
|---|
| 2026.08.07 | ₩51,086 | ₩51,621 | ₩50,966 | ₩51,099 | +0.03% | 1.8만 |
|---|
| 2026.08.06 | ₩51,113 | ₩51,902 | ₩50,966 | ₩51,247 | +0.26% | 3.1만 |
|---|
| 2026.08.05 | ₩51,380 | ₩51,380 | ₩50,966 | ₩51,073 | -0.60% | 1.8만 |
|---|
| 2026.08.04 | ₩50,966 | ₩51,300 | ₩50,899 | ₩51,059 | +0.18% | 2.3만 |
|---|
| 2026.08.03 | ₩50,564 | ₩51,608 | ₩50,564 | ₩50,966 | +0.79% | 2만 |
|---|
| 2026.07.31 | ₩50,778 | ₩50,872 | ₩50,431 | ₩50,511 | -0.53% | 2.2만 |
|---|
| 2026.07.30 | ₩50,939 | ₩51,394 | ₩50,417 | ₩51,073 | +0.26% | 1.6만 |
|---|
| 2026.07.29 | ₩50,832 | ₩51,126 | ₩50,217 | ₩50,591 | -0.47% | 2.5만 |
|---|
| 2026.07.28 | ₩51,581 | ₩51,835 | ₩51,006 | ₩51,260 | -0.62% | 2.4만 |
|---|
| 2026.07.27 | ₩51,728 | ₩52,317 | ₩51,059 | ₩51,568 | -0.31% | 3.6만 |
|---|
| 2026.07.24 | ₩52,196 | ₩52,745 | ₩50,872 | ₩51,661 | -1.03% | 1.4만 |
|---|
| 2026.07.23 | ₩53,226 | ₩53,226 | ₩51,969 | ₩52,330 | -1.68% | 2.2만 |
|---|
| 2026.07.22 | ₩53,266 | ₩53,628 | ₩53,133 | ₩53,293 | +0.05% | 1.5만 |
|---|
| 2026.07.21 | ₩54,256 | ₩54,256 | ₩53,106 | ₩53,494 | -1.41% | 1.3만 |
|---|
| 2026.07.20 | ₩54,524 | ₩55,019 | ₩53,815 | ₩53,828 | -1.28% | 2.3만 |
|---|
| 2026.07.17 | ₩55,019 | ₩55,540 | ₩54,751 | ₩54,751 | -0.49% | 1.4만 |
|---|
| 2026.07.16 | ₩54,724 | ₩55,407 | ₩54,444 | ₩55,005 | +0.51% | 1.7만 |
|---|
| 2026.07.15 | ₩54,270 | ₩54,979 | ₩54,270 | ₩54,724 | +0.84% | 1.6만 |
|---|
| 2026.07.14 | ₩54,885 | ₩55,755 | ₩54,564 | ₩54,778 | -0.19% | 1.6만 |
|---|
| 2026.07.13 | ₩54,644 | ₩55,460 | ₩54,644 | ₩54,965 | +0.59% | 1.4만 |
|---|
| 2026.07.10 | ₩54,537 | ₩55,059 | ₩53,761 | ₩55,059 | +0.96% | 1.9만 |
|---|
| 2026.07.09 | ₩55,046 | ₩55,246 | ₩54,323 | ₩54,510 | -0.97% | 9천 |
|---|
| 2026.07.08 | ₩56,035 | ₩56,035 | ₩55,046 | ₩55,046 | -1.77% | 1.2만 |
|---|
| 2026.07.07 | ₩56,356 | ₩56,637 | ₩55,875 | ₩56,223 | -0.24% | 1.6만 |
|---|
| 2026.07.06 | ₩55,500 | ₩56,410 | ₩55,005 | ₩55,955 | +0.82% | 1.7만 |
|---|
| 2026.07.02 | ₩55,741 | ₩56,076 | ₩55,112 | ₩55,915 | +0.31% | 2.3만 |
|---|
| 2026.07.01 | ₩55,755 | ₩56,183 | ₩55,219 | ₩55,447 | -0.55% | 2.6만 |
|---|
| 2026.06.30 | ₩54,631 | ₩55,714 | ₩54,123 | ₩55,340 | +1.30% | 1.7만 |
|---|
| 2026.06.29 | ₩56,169 | ₩56,370 | ₩53,922 | ₩55,046 | -2.00% | 2.5만 |
|---|
| 2026.06.26 | ₩54,216 | ₩56,196 | ₩54,216 | ₩55,928 | +3.16% | 16.5만 |
|---|
| 2026.06.25 | ₩54,350 | ₩54,350 | ₩53,507 | ₩54,029 | -0.59% | 1.3만 |
|---|
| 2026.06.24 | ₩54,577 | ₩55,153 | ₩54,203 | ₩54,350 | -0.42% | 1.9만 |
|---|
| 2026.06.23 | ₩54,082 | ₩55,126 | ₩54,082 | ₩54,872 | +1.46% | 1.2만 |
|---|
| 2026.06.22 | ₩54,042 | ₩54,109 | ₩53,494 | ₩53,708 | -0.62% | 1.4만 |
|---|
| 2026.06.18 | ₩54,270 | ₩54,457 | ₩53,962 | ₩53,962 | -0.57% | 2.1만 |
|---|
| 2026.06.17 | ₩53,815 | ₩54,390 | ₩53,440 | ₩53,815 | 0.00% | 1.6만 |
|---|
| 2026.06.16 | ₩53,922 | ₩54,136 | ₩53,440 | ₩53,775 | -0.27% | 1.5만 |
|---|
| 2026.06.15 | ₩54,698 | ₩54,698 | ₩53,922 | ₩53,922 | -1.42% | 1.3만 |
|---|
| 2026.06.12 | ₩54,845 | ₩55,634 | ₩54,564 | ₩54,617 | -0.41% | 1.5만 |
|---|
| 2026.06.11 | ₩55,393 | ₩55,741 | ₩54,765 | ₩54,845 | -0.99% | 1.4만 |
|---|
| 2026.06.10 | ₩55,153 | ₩55,795 | ₩54,898 | ₩55,393 | +0.44% | 2.6만 |
|---|
| 2026.06.09 | ₩54,778 | ₩55,514 | ₩54,698 | ₩55,059 | +0.51% | 1.4만 |
|---|
| 2026.06.08 | ₩54,551 | ₩55,380 | ₩53,735 | ₩54,470 | -0.15% | 2.1만 |
|---|
| 2026.06.05 | ₩54,337 | ₩55,420 | ₩53,855 | ₩54,805 | +0.86% | 2.2만 |
|---|
| 2026.06.04 | ₩53,989 | ₩54,403 | ₩53,414 | ₩54,069 | +0.15% | 1.7만 |
|---|
| 2026.06.03 | ₩54,216 | ₩54,216 | ₩53,360 | ₩53,467 | -1.38% | 3.1만 |
|---|
| 2026.06.02 | ₩53,975 | ₩54,417 | ₩53,909 | ₩54,216 | +0.45% | 1.8만 |
|---|
| 2026.06.01 | ₩54,069 | ₩54,577 | ₩53,975 | ₩54,056 | -0.02% | 1.1만 |
|---|
| 2026.05.29 | ₩55,714 | ₩55,714 | ₩54,136 | ₩54,377 | -2.40% | 1.9만 |
|---|
| 2026.05.28 | ₩56,183 | ₩56,183 | ₩55,380 | ₩55,795 | -0.69% | 1.9만 |
|---|
| 2026.05.27 | ₩54,912 | ₩56,183 | ₩54,912 | ₩56,022 | +2.02% | 1.4만 |
|---|
| 2026.05.26 | ₩55,407 | ₩55,407 | ₩54,484 | ₩55,126 | -0.51% | 1만 |
|---|
| 2026.05.22 | ₩54,738 | ₩55,326 | ₩54,738 | ₩55,260 | +0.95% | 1.9만 |
|---|
| 2026.05.21 | ₩54,457 | ₩54,698 | ₩53,962 | ₩54,644 | +0.34% | 1.3만 |
|---|
| 2026.05.20 | ₩53,654 | ₩54,791 | ₩53,654 | ₩54,791 | +2.12% | 1.8만 |
|---|
| 2026.05.19 | ₩53,467 | ₩55,099 | ₩53,454 | ₩54,002 | +1.00% | 2만 |
|---|
| 2026.05.18 | ₩53,721 | ₩54,189 | ₩53,507 | ₩53,828 | +0.20% | 1.5만 |
|---|
| 2026.05.15 | ₩54,617 | ₩54,617 | ₩53,320 | ₩53,735 | -1.62% | 2.1만 |
|---|
| 2026.05.14 | ₩54,925 | ₩55,099 | ₩54,310 | ₩54,791 | -0.24% | 2.4만 |
|---|
| 2026.05.13 | ₩54,524 | ₩55,273 | ₩54,056 | ₩55,273 | +1.37% | 1.3만 |
|---|
| 2026.05.12 | ₩55,407 | ₩56,851 | ₩53,427 | ₩55,072 | -0.60% | 3.3만 |
|---|
| 2026.05.11 | ₩54,845 | ₩55,407 | ₩54,042 | ₩54,377 | -0.85% | 2.5만 |
|---|
| 2026.05.08 | ₩55,246 | ₩55,514 | ₩54,203 | ₩54,417 | -1.50% | 1.9만 |
|---|
| 2026.05.07 | ₩54,510 | ₩55,407 | ₩54,470 | ₩55,246 | +1.35% | 1.1만 |
|---|
| 2026.05.06 | ₩55,567 | ₩55,808 | ₩54,337 | ₩54,698 | -1.56% | 1.3만 |
|---|
| 2026.05.05 | ₩54,082 | ₩55,795 | ₩54,082 | ₩55,219 | +2.10% | 1.7만 |
|---|
| 2026.05.04 | ₩53,975 | ₩54,577 | ₩53,454 | ₩54,497 | +0.97% | 2.2만 |
|---|
| 2026.05.01 | ₩55,768 | ₩55,915 | ₩53,909 | ₩54,203 | -2.81% | 1.7만 |
|---|
| 2026.04.30 | ₩54,965 | ₩56,383 | ₩54,965 | ₩55,661 | +1.27% | 1.8만 |
|---|
| 2026.04.29 | ₩55,728 | ₩56,437 | ₩54,858 | ₩55,072 | -1.18% | 2.2만 |
|---|
| 2026.04.28 | ₩55,661 | ₩56,544 | ₩55,647 | ₩56,076 | +0.75% | 1.9만 |
|---|
| 2026.04.27 | ₩56,530 | ₩56,851 | ₩55,246 | ₩55,661 | -1.54% | 2.1만 |
|---|
| 2026.04.24 | ₩55,607 | ₩56,851 | ₩55,460 | ₩56,624 | +1.83% | 1.9만 |
|---|
| 2026.04.23 | ₩56,423 | ₩56,771 | ₩55,300 | ₩55,808 | -1.09% | 4.5만 |
|---|
| 2026.04.22 | ₩56,330 | ₩57,841 | ₩56,169 | ₩56,276 | -0.09% | 2.5만 |
|---|
| 2026.04.21 | ₩56,611 | ₩57,106 | ₩56,249 | ₩56,410 | -0.35% | 1.2만 |
|---|
| 2026.04.20 | ₩58,136 | ₩58,550 | ₩57,226 | ₩57,306 | -1.43% | 2.2만 |
|---|
| 2026.04.17 | ₩57,520 | ₩58,136 | ₩57,520 | ₩57,761 | +0.42% | 2.4만 |
|---|
| 2026.04.16 | ₩56,450 | ₩57,440 | ₩56,450 | ₩57,440 | +1.75% | 1.3만 |
|---|
| 2026.04.15 | ₩57,413 | ₩57,413 | ₩56,076 | ₩56,838 | -1.00% | 3만 |
|---|
| 2026.04.14 | ₩58,002 | ₩58,430 | ₩57,560 | ₩57,587 | -0.71% | 1.9만 |
|---|
| 2026.04.13 | ₩59,366 | ₩59,366 | ₩58,122 | ₩58,216 | -1.94% | 3.7만 |
|---|
| 2026.04.10 | ₩59,273 | ₩59,513 | ₩57,788 | ₩59,139 | -0.23% | 2.4만 |
|---|
| 2026.04.09 | ₩59,139 | ₩60,209 | ₩58,845 | ₩59,313 | +0.29% | 4.7만 |
|---|
| 2026.04.08 | ₩58,925 | ₩59,661 | ₩58,590 | ₩59,473 | +0.93% | 3.7만 |
|---|
| 2026.04.07 | ₩57,065 | ₩58,590 | ₩57,065 | ₩58,443 | +2.41% | 3.6만 |
|---|
| 2026.04.06 | ₩56,062 | ₩58,350 | ₩55,781 | ₩57,641 | +2.82% | 3.2만 |
|---|
| 2026.04.02 | ₩55,300 | ₩56,410 | ₩54,537 | ₩56,397 | +1.98% | 3.8만 |
|---|
| 2026.04.01 | ₩55,313 | ₩55,768 | ₩54,604 | ₩55,126 | -0.34% | 2.6만 |
|---|
| 2026.03.31 | ₩55,407 | ₩55,500 | ₩54,310 | ₩55,193 | -0.39% | 5.1만 |
|---|
| 2026.03.30 | ₩54,832 | ₩55,674 | ₩53,922 | ₩54,885 | +0.10% | 4.1만 |
|---|
| 2026.03.27 | ₩54,484 | ₩55,514 | ₩53,240 | ₩54,323 | -0.29% | 4.7만 |
|---|
| 2026.03.26 | ₩53,400 | ₩54,470 | ₩52,905 | ₩53,507 | +0.20% | 1.6만 |
|---|
| 2026.03.25 | ₩53,253 | ₩53,828 | ₩53,119 | ₩53,815 | +1.06% | 2.3만 |
|---|
| 2026.03.24 | ₩51,955 | ₩53,454 | ₩51,768 | ₩52,651 | +1.34% | 2.7만 |
|---|
| 2026.03.23 | ₩51,835 | ₩52,705 | ₩51,501 | ₩52,424 | +1.14% | 3.5만 |
|---|
| 2026.03.20 | ₩50,538 | ₩51,701 | ₩50,163 | ₩51,461 | +1.83% | 9.4만 |
|---|
| 2026.03.19 | ₩50,364 | ₩51,300 | ₩49,829 | ₩50,511 | +0.29% | 2.5만 |
|---|
| 2026.03.18 | ₩52,076 | ₩52,758 | ₩50,243 | ₩50,511 | -3.01% | 3.2만 |
|---|
| 2026.03.17 | ₩52,129 | ₩53,373 | ₩51,380 | ₩52,357 | +0.44% | 5.1만 |
|---|
| 2026.03.16 | ₩51,514 | ₩53,521 | ₩50,431 | ₩51,313 | -0.39% | 4.5만 |
|---|
| 2026.03.13 | ₩51,501 | ₩51,808 | ₩50,992 | ₩51,527 | +0.05% | 1.4만 |
|---|
| 2026.03.12 | ₩51,073 | ₩52,450 | ₩50,966 | ₩51,661 | +1.15% | 2.2만 |
|---|
| 2026.03.11 | ₩50,417 | ₩51,568 | ₩49,681 | ₩51,568 | +2.28% | 5.6만 |
|---|
| 2026.03.10 | ₩51,848 | ₩52,170 | ₩49,788 | ₩50,350 | -2.89% | 3.3만 |
|---|
| 2026.03.09 | ₩53,133 | ₩53,507 | ₩51,206 | ₩51,902 | -2.32% | 4만 |
|---|
| 2026.03.06 | ₩52,691 | ₩54,564 | ₩52,437 | ₩53,775 | +2.06% | 5.1만 |
|---|
| 2026.03.05 | ₩54,711 | ₩54,711 | ₩52,531 | ₩53,414 | -2.37% | 3.5만 |
|---|
| 2026.03.04 | ₩54,377 | ₩55,500 | ₩53,975 | ₩54,751 | +0.69% | 3.1만 |
|---|
| 2026.03.03 | ₩54,337 | ₩55,380 | ₩54,082 | ₩54,417 | +0.15% | 1.1만 |
|---|
| 2026.03.02 | ₩54,457 | ₩56,049 | ₩53,761 | ₩55,514 | +1.94% | 4만 |
|---|
| 2026.02.27 | ₩55,340 | ₩55,688 | ₩55,046 | ₩55,219 | -0.22% | 2.2만 |
|---|
| 2026.02.26 | ₩55,527 | ₩56,129 | ₩55,046 | ₩55,500 | -0.05% | 2.7만 |
|---|
| 2026.02.25 | ₩55,433 | ₩55,875 | ₩54,738 | ₩55,875 | +0.80% | 2만 |
|---|
| 2026.02.24 | ₩55,514 | ₩55,969 | ₩54,979 | ₩55,634 | +0.22% | 1.8만 |
|---|
| 2026.02.23 | ₩55,353 | ₩56,116 | ₩54,524 | ₩55,300 | -0.10% | 3.1만 |
|---|
| 2026.02.20 | ₩54,189 | ₩55,487 | ₩54,189 | ₩55,179 | +1.83% | 1.9만 |
|---|
| 2026.02.19 | ₩53,574 | ₩54,537 | ₩53,521 | ₩53,989 | +0.77% | 2.5만 |
|---|
| 2026.02.18 | ₩55,340 | ₩55,340 | ₩53,748 | ₩53,949 | -2.51% | 2.6만 |
|---|
| 2026.02.17 | ₩54,350 | ₩56,049 | ₩54,350 | ₩54,979 | +1.16% | 2.2만 |
|---|
| 2026.02.13 | ₩54,872 | ₩55,995 | ₩53,949 | ₩54,604 | -0.49% | 2.5만 |
|---|
| 2026.02.12 | ₩55,193 | ₩55,701 | ₩54,631 | ₩55,072 | -0.22% | 1.5만 |
|---|
| 2026.02.11 | ₩54,671 | ₩55,420 | ₩54,310 | ₩54,818 | +0.27% | 2.2만 |
|---|
| 2026.02.10 | ₩55,246 | ₩55,728 | ₩54,417 | ₩54,671 | -1.04% | 3.2만 |
|---|
| 2026.02.09 | ₩54,992 | ₩55,193 | ₩53,708 | ₩54,885 | -0.19% | 3.6만 |
|---|
| 2026.02.06 | ₩55,126 | ₩55,848 | ₩54,551 | ₩54,765 | -0.66% | 2.2만 |
|---|
| 2026.02.05 | ₩53,949 | ₩56,851 | ₩52,972 | ₩54,577 | +1.17% | 3.4만 |
|---|
| 2026.02.04 | ₩56,397 | ₩57,788 | ₩54,724 | ₩54,845 | -2.75% | 4.8만 |
|---|
| 2026.02.03 | ₩55,567 | ₩56,932 | ₩55,246 | ₩56,196 | +1.13% | 4.2만 |
|---|
| 2026.02.02 | ₩55,099 | ₩56,985 | ₩54,885 | ₩55,474 | +0.68% | 4.2만 |
|---|
| 2026.01.30 | ₩54,002 | ₩55,875 | ₩54,002 | ₩55,260 | +2.33% | 3.3만 |
|---|
| 2026.01.29 | ₩54,016 | ₩55,046 | ₩53,801 | ₩54,644 | +1.16% | 2만 |
|---|
| 2026.01.28 | ₩54,925 | ₩55,540 | ₩53,507 | ₩53,761 | -2.12% | 2.5만 |
|---|
| 2026.01.27 | ₩55,273 | ₩55,594 | ₩54,778 | ₩55,099 | -0.31% | 9천 |
|---|
| 2026.01.26 | ₩55,072 | ₩55,607 | ₩54,510 | ₩55,005 | -0.12% | 2.1만 |
|---|
| 2026.01.23 | ₩54,016 | ₩55,353 | ₩53,133 | ₩55,019 | +1.86% | 2.1만 |
|---|
| 2026.01.22 | ₩54,537 | ₩55,219 | ₩54,176 | ₩54,203 | -0.61% | 3.2만 |
|---|
| 2026.01.21 | ₩52,705 | ₩54,832 | ₩52,705 | ₩54,631 | +3.65% | 2.9만 |
|---|
| 2026.01.20 | ₩52,143 | ₩52,972 | ₩51,996 | ₩52,745 | +1.15% | 1.1만 |
|---|
| 2026.01.16 | ₩52,129 | ₩52,785 | ₩51,327 | ₩52,477 | +0.67% | 2.7만 |
|---|
| 2026.01.15 | ₩50,832 | ₩52,531 | ₩50,832 | ₩52,491 | +3.26% | 3.2만 |
|---|
| 2026.01.14 | ₩50,123 | ₩51,073 | ₩50,123 | ₩50,805 | +1.36% | 1.2만 |
|---|
| 2026.01.13 | ₩49,588 | ₩49,855 | ₩49,079 | ₩49,855 | +0.54% | 1.4만 |
|---|
| 2026.01.12 | ₩48,906 | ₩49,869 | ₩48,705 | ₩49,601 | +1.42% | 1.4만 |
|---|
| 2026.01.09 | ₩47,916 | ₩48,825 | ₩47,795 | ₩48,451 | +1.12% | 1.8만 |
|---|
| 2026.01.08 | ₩46,484 | ₩48,290 | ₩46,337 | ₩48,009 | +3.28% | 1.7만 |
|---|
| 2026.01.07 | ₩47,969 | ₩47,969 | ₩46,351 | ₩46,632 | -2.79% | 3.4만 |
|---|
| 2026.01.06 | ₩48,879 | ₩49,120 | ₩47,942 | ₩47,969 | -1.86% | 1.8만 |
|---|
| 2026.01.05 | ₩49,280 | ₩49,788 | ₩48,986 | ₩49,173 | -0.22% | 2.2만 |
|---|
| 2026.01.02 | ₩48,451 | ₩49,120 | ₩48,170 | ₩49,120 | +1.38% | 1.5만 |
|---|
| 2025.12.31 | ₩48,932 | ₩48,932 | ₩48,451 | ₩48,665 | -0.55% | 1.2만 |
|---|
| 2025.12.30 | ₩49,387 | ₩49,387 | ₩48,437 | ₩48,852 | -1.08% | 1.8만 |
|---|
| 2025.12.29 | ₩48,972 | ₩49,829 | ₩48,263 | ₩49,307 | +0.68% | 2.9만 |
|---|
| 2025.12.26 | ₩48,156 | ₩49,120 | ₩47,969 | ₩48,972 | +1.69% | 1.8만 |
|---|
| 2025.12.24 | ₩48,290 | ₩48,531 | ₩48,103 | ₩48,170 | -0.25% | 1.9만 |
|---|
| 2025.12.23 | ₩48,812 | ₩49,387 | ₩48,076 | ₩48,718 | -0.19% | 2.3만 |
|---|
| 2025.12.22 | ₩50,765 | ₩50,765 | ₩48,705 | ₩48,812 | -3.85% | 3.6만 |
|---|
| 2025.12.19 | ₩50,685 | ₩50,832 | ₩49,829 | ₩50,257 | -0.84% | 7.4만 |
|---|
| 2025.12.18 | ₩50,444 | ₩51,180 | ₩50,444 | ₩50,698 | +0.50% | 4.9만 |
|---|
| 2025.12.17 | ₩50,912 | ₩51,340 | ₩49,989 | ₩50,029 | -1.73% | 3.2만 |
|---|
| 2025.12.16 | ₩50,818 | ₩51,367 | ₩50,364 | ₩50,711 | -0.21% | 3.8만 |
|---|
| 2025.12.15 | ₩50,310 | ₩51,180 | ₩49,829 | ₩50,992 | +1.36% | 3.3만 |
|---|
| 2025.12.12 | ₩49,655 | ₩50,417 | ₩48,972 | ₩50,417 | +1.54% | 3.2만 |
|---|
| 2025.12.11 | ₩50,163 | ₩50,698 | ₩49,708 | ₩49,829 | -0.67% | 4.4만 |
|---|
| 2025.12.10 | ₩48,932 | ₩50,431 | ₩48,932 | ₩50,243 | +2.68% | 3만 |
|---|
| 2025.12.09 | ₩49,240 | ₩49,240 | ₩48,250 | ₩48,344 | -1.82% | 3만 |
|---|
| 2025.12.08 | ₩49,133 | ₩49,735 | ₩48,946 | ₩49,120 | -0.03% | 3만 |
|---|
| 2025.12.05 | ₩50,150 | ₩50,163 | ₩49,307 | ₩49,481 | -1.33% | 2.1만 |
|---|
| 2025.12.04 | ₩50,096 | ₩50,163 | ₩49,146 | ₩50,056 | -0.08% | 2.3만 |
|---|
| 2025.12.03 | ₩48,478 | ₩50,056 | ₩48,371 | ₩50,056 | +3.26% | 4.9만 |
|---|
| 2025.12.02 | ₩47,207 | ₩48,692 | ₩46,819 | ₩48,598 | +2.95% | 9.1만 |
|---|
| 2025.12.01 | ₩46,417 | ₩47,394 | ₩46,417 | ₩47,086 | +1.44% | 2.4만 |
|---|
| 2025.11.28 | ₩46,404 | ₩46,805 | ₩46,016 | ₩46,551 | +0.32% | 1.1만 |
|---|
| 2025.11.26 | ₩44,799 | ₩46,471 | ₩44,799 | ₩46,070 | +2.84% | 4.4만 |
|---|
| 2025.11.25 | ₩42,231 | ₩45,080 | ₩42,231 | ₩44,518 | +5.42% | 3.7만 |
|---|
| 2025.11.24 | ₩42,110 | ₩42,766 | ₩42,110 | ₩42,445 | +0.79% | 1.4만 |
|---|
| 2025.11.21 | ₩42,043 | ₩42,899 | ₩42,030 | ₩42,445 | +0.95% | 2.6만 |
|---|
| 2025.11.20 | ₩42,605 | ₩43,140 | ₩42,217 | ₩42,244 | -0.85% | 1.8만 |
|---|
| 2025.11.19 | ₩42,913 | ₩42,993 | ₩41,896 | ₩41,936 | -2.28% | 1.8만 |
|---|
| 2025.11.18 | ₩43,033 | ₩43,180 | ₩42,806 | ₩42,873 | -0.37% | 1.3만 |
|---|
| 2025.11.17 | ₩43,983 | ₩44,237 | ₩43,194 | ₩43,261 | -1.64% | 1.5만 |
|---|
| 2025.11.14 | ₩44,571 | ₩44,625 | ₩43,782 | ₩44,304 | -0.60% | 1.5만 |
|---|
| 2025.11.13 | ₩45,107 | ₩45,361 | ₩43,970 | ₩44,705 | -0.89% | 1.7만 |
|---|
| 2025.11.12 | ₩44,652 | ₩45,508 | ₩44,652 | ₩45,173 | +1.17% | 2.4만 |
|---|
| 2025.11.11 | ₩44,652 | ₩44,719 | ₩43,421 | ₩44,518 | -0.30% | 3.4만 |
|---|
| 2025.11.10 | ₩44,692 | ₩44,692 | ₩44,063 | ₩44,424 | -0.60% | 8.1천 |
|---|
| 2025.11.07 | ₩43,796 | ₩44,304 | ₩43,595 | ₩44,077 | +0.64% | 1.7만 |
|---|
| 2025.11.06 | ₩43,140 | ₩43,635 | ₩43,140 | ₩43,595 | +1.05% | 1.5만 |
|---|
| 2025.11.05 | ₩43,929 | ₩44,719 | ₩43,113 | ₩43,434 | -1.13% | 2.2만 |
|---|
| 2025.11.04 | ₩44,826 | ₩45,133 | ₩43,916 | ₩44,036 | -1.76% | 3.7만 |
|---|
| 2025.11.03 | ₩46,752 | ₩47,073 | ₩44,585 | ₩44,772 | -4.23% | 2.9만 |
|---|
| 2025.10.31 | ₩46,645 | ₩47,340 | ₩46,137 | ₩47,100 | +0.98% | 1.6만 |
|---|
| 2025.10.30 | ₩46,016 | ₩47,073 | ₩46,016 | ₩47,006 | +2.15% | 4.2만 |
|---|
| 2025.10.29 | ₩46,297 | ₩46,966 | ₩45,615 | ₩46,016 | -0.61% | 3만 |
|---|
| 2025.10.28 | ₩47,728 | ₩47,755 | ₩46,458 | ₩46,484 | -2.61% | 1.6만 |
|---|
| 2025.10.27 | ₩47,942 | ₩48,023 | ₩47,180 | ₩47,688 | -0.53% | 3.2만 |
|---|
| 2025.10.24 | ₩47,474 | ₩48,009 | ₩47,340 | ₩47,889 | +0.87% | 1.7만 |
|---|
| 2025.10.23 | ₩47,207 | ₩47,501 | ₩47,207 | ₩47,421 | +0.45% | 1.1만 |
|---|
| 2025.10.22 | ₩46,752 | ₩47,367 | ₩46,752 | ₩47,300 | +1.17% | 1.6만 |
|---|
| 2025.10.21 | ₩46,698 | ₩46,953 | ₩46,484 | ₩46,846 | +0.32% | 1.7만 |
|---|
| 2025.10.20 | ₩46,030 | ₩46,953 | ₩46,030 | ₩46,645 | +1.34% | 2.5만 |
|---|
| 2025.10.17 | ₩46,511 | ₩47,046 | ₩45,762 | ₩46,351 | -0.35% | 2만 |
|---|
| 2025.10.16 | ₩45,882 | ₩47,474 | ₩45,882 | ₩46,525 | +1.40% | 4.4만 |
|---|
| 2025.10.15 | ₩45,628 | ₩46,123 | ₩45,521 | ₩46,123 | +1.08% | 1.3만 |
|---|
| 2025.10.14 | ₩45,147 | ₩45,494 | ₩45,000 | ₩45,374 | +0.50% | 1.2만 |
|---|
| 2025.10.13 | ₩44,906 | ₩45,187 | ₩44,759 | ₩45,160 | +0.57% | 1.3만 |
|---|
| 2025.10.10 | ₩44,625 | ₩45,133 | ₩44,625 | ₩44,665 | +0.09% | 2.4만 |
|---|