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 | ₩51,904 | ₩51,904 | ₩51,088 | ₩51,275 | -1.21% | 2.1만 |
| 2026.10.08 | ₩50,941 | ₩52,318 | ₩50,941 | ₩51,743 | +1.57% | 2만 |
| 2026.10.07 | ₩51,195 | ₩51,342 | ₩50,821 | ₩51,115 | -0.16% | 2.1만 |
| 2026.10.06 | ₩51,369 | ₩51,530 | ₩50,914 | ₩51,169 | -0.39% | 1.4만 |
| 2026.10.05 | ₩50,794 | ₩51,463 | ₩50,794 | ₩51,329 | +1.05% | 1.9만 |
| 2026.10.02 | ₩51,235 | ₩51,717 | ₩51,102 | ₩51,222 | -0.03% | 1.6만 |
| 2026.10.01 | ₩51,476 | ₩51,503 | ₩50,754 | ₩51,222 | -0.49% | 1.2만 |
| 2026.09.30 | ₩51,690 | ₩51,690 | ₩50,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,583 |
| -0.21% |
| 4.3만 |
| 2026.09.29 | ₩52,051 | ₩52,345 | ₩51,436 | ₩51,476 | -1.10% | 2.2만 |
|---|
| 2026.09.28 | ₩52,064 | ₩52,613 | ₩51,784 | ₩52,345 | +0.54% | 1.8만 |
|---|
| 2026.09.25 | ₩52,131 | ₩53,268 | ₩52,131 | ₩52,238 | +0.21% | 2.3만 |
|---|
| 2026.09.24 | ₩53,201 | ₩53,201 | ₩51,957 | ₩51,957 | -2.34% | 1.7만 |
|---|
| 2026.09.23 | ₩52,546 | ₩53,415 | ₩52,399 | ₩52,706 | +0.31% | 1.8만 |
|---|
| 2026.09.22 | ₩52,760 | ₩53,174 | ₩52,345 | ₩53,121 | +0.68% | 1.7만 |
|---|
| 2026.09.21 | ₩52,292 | ₩53,027 | ₩51,650 | ₩52,519 | +0.43% | 2.1만 |
|---|
| 2026.09.18 | ₩51,356 | ₩53,134 | ₩51,142 | ₩52,292 | +1.82% | 8.7만 |
|---|
| 2026.09.17 | ₩53,321 | ₩53,321 | ₩51,249 | ₩51,703 | -3.03% | 1.9만 |
|---|
| 2026.09.16 | ₩53,696 | ₩53,816 | ₩52,185 | ₩52,679 | -1.89% | 2.6만 |
|---|
| 2026.09.15 | ₩52,947 | ₩53,281 | ₩52,385 | ₩53,134 | +0.35% | 2.5만 |
|---|
| 2026.09.14 | ₩52,840 | ₩53,147 | ₩52,345 | ₩52,760 | -0.15% | 1.4만 |
|---|
| 2026.09.11 | ₩53,468 | ₩53,468 | ₩52,452 | ₩52,893 | -1.08% | 1.3만 |
|---|
| 2026.09.10 | ₩52,933 | ₩53,228 | ₩52,572 | ₩53,067 | +0.25% | 1.6만 |
|---|
| 2026.09.09 | ₩52,760 | ₩53,535 | ₩52,439 | ₩53,308 | +1.04% | 1.5만 |
|---|
| 2026.09.08 | ₩54,057 | ₩54,150 | ₩53,134 | ₩53,134 | -1.71% | 1.7만 |
|---|
| 2026.09.04 | ₩53,415 | ₩54,123 | ₩53,415 | ₩54,057 | +1.20% | 1.3만 |
|---|
| 2026.09.03 | ₩54,043 | ₩54,190 | ₩53,321 | ₩53,468 | -1.06% | 9.3천 |
|---|
| 2026.09.02 | ₩53,602 | ₩54,404 | ₩53,602 | ₩53,829 | +0.42% | 2.2만 |
|---|
| 2026.09.01 | ₩52,947 | ₩54,097 | ₩52,613 | ₩53,428 | +0.91% | 2.5만 |
|---|
| 2026.08.31 | ₩54,244 | ₩54,244 | ₩53,054 | ₩53,121 | -2.07% | 1.9만 |
|---|
| 2026.08.28 | ₩53,308 | ₩54,257 | ₩53,308 | ₩54,043 | +1.38% | 1.8만 |
|---|
| 2026.08.27 | ₩54,324 | ₩54,324 | ₩53,214 | ₩53,241 | -1.99% | 9.7천 |
|---|
| 2026.08.26 | ₩55,033 | ₩55,835 | ₩54,484 | ₩54,551 | -0.87% | 2.1만 |
|---|
| 2026.08.25 | ₩55,246 | ₩55,246 | ₩54,565 | ₩54,859 | -0.70% | 1.1만 |
|---|
| 2026.08.24 | ₩54,311 | ₩55,487 | ₩54,257 | ₩55,113 | +1.48% | 1.7만 |
|---|
| 2026.08.21 | ₩53,000 | ₩53,896 | ₩53,000 | ₩53,896 | +1.69% | 1.7만 |
|---|
| 2026.08.20 | ₩53,121 | ₩53,522 | ₩52,559 | ₩52,813 | -0.58% | 1.5만 |
|---|
| 2026.08.19 | ₩53,094 | ₩54,043 | ₩53,040 | ₩53,348 | +0.48% | 1.7만 |
|---|
| 2026.08.18 | ₩52,278 | ₩53,161 | ₩52,278 | ₩52,733 | +0.87% | 1.6만 |
|---|
| 2026.08.17 | ₩53,522 | ₩53,562 | ₩52,238 | ₩52,238 | -2.40% | 1.7만 |
|---|
| 2026.08.14 | ₩54,658 | ₩54,672 | ₩53,589 | ₩53,589 | -1.96% | 1.1만 |
|---|
| 2026.08.13 | ₩55,594 | ₩55,594 | ₩54,484 | ₩54,872 | -1.30% | 1.8만 |
|---|
| 2026.08.12 | ₩56,035 | ₩58,134 | ₩55,501 | ₩55,594 | -0.79% | 2.8만 |
|---|
| 2026.08.11 | ₩55,968 | ₩57,132 | ₩52,145 | ₩55,353 | -1.10% | 3.2만 |
|---|
| 2026.08.10 | ₩51,222 | ₩52,425 | ₩50,941 | ₩52,225 | +1.96% | 3.6만 |
|---|
| 2026.08.07 | ₩51,062 | ₩51,596 | ₩50,941 | ₩51,075 | +0.03% | 1.8만 |
|---|
| 2026.08.06 | ₩51,088 | ₩51,877 | ₩50,941 | ₩51,222 | +0.26% | 3.1만 |
|---|
| 2026.08.05 | ₩51,356 | ₩51,356 | ₩50,941 | ₩51,048 | -0.60% | 1.8만 |
|---|
| 2026.08.04 | ₩50,941 | ₩51,275 | ₩50,874 | ₩51,035 | +0.18% | 2.3만 |
|---|
| 2026.08.03 | ₩50,540 | ₩51,583 | ₩50,540 | ₩50,941 | +0.79% | 2만 |
|---|
| 2026.07.31 | ₩50,754 | ₩50,848 | ₩50,406 | ₩50,487 | -0.53% | 2.2만 |
|---|
| 2026.07.30 | ₩50,914 | ₩51,369 | ₩50,393 | ₩51,048 | +0.26% | 1.6만 |
|---|
| 2026.07.29 | ₩50,808 | ₩51,102 | ₩50,192 | ₩50,567 | -0.47% | 2.5만 |
|---|
| 2026.07.28 | ₩51,556 | ₩51,810 | ₩50,981 | ₩51,235 | -0.62% | 2.4만 |
|---|
| 2026.07.27 | ₩51,703 | ₩52,292 | ₩51,035 | ₩51,543 | -0.31% | 3.6만 |
|---|
| 2026.07.24 | ₩52,171 | ₩52,719 | ₩50,848 | ₩51,636 | -1.03% | 1.4만 |
|---|
| 2026.07.23 | ₩53,201 | ₩53,201 | ₩51,944 | ₩52,305 | -1.68% | 2.2만 |
|---|
| 2026.07.22 | ₩53,241 | ₩53,602 | ₩53,107 | ₩53,268 | +0.05% | 1.5만 |
|---|
| 2026.07.21 | ₩54,230 | ₩54,230 | ₩53,080 | ₩53,468 | -1.41% | 1.3만 |
|---|
| 2026.07.20 | ₩54,498 | ₩54,992 | ₩53,789 | ₩53,802 | -1.28% | 2.3만 |
|---|
| 2026.07.17 | ₩54,992 | ₩55,514 | ₩54,725 | ₩54,725 | -0.49% | 1.4만 |
|---|
| 2026.07.16 | ₩54,698 | ₩55,380 | ₩54,418 | ₩54,979 | +0.51% | 1.7만 |
|---|
| 2026.07.15 | ₩54,244 | ₩54,952 | ₩54,244 | ₩54,698 | +0.84% | 1.6만 |
|---|
| 2026.07.14 | ₩54,859 | ₩55,728 | ₩54,538 | ₩54,752 | -0.19% | 1.6만 |
|---|
| 2026.07.13 | ₩54,618 | ₩55,434 | ₩54,618 | ₩54,939 | +0.59% | 1.4만 |
|---|
| 2026.07.10 | ₩54,511 | ₩55,033 | ₩53,736 | ₩55,033 | +0.96% | 1.9만 |
|---|
| 2026.07.09 | ₩55,019 | ₩55,220 | ₩54,297 | ₩54,484 | -0.97% | 9천 |
|---|
| 2026.07.08 | ₩56,009 | ₩56,009 | ₩55,019 | ₩55,019 | -1.77% | 1.2만 |
|---|
| 2026.07.07 | ₩56,329 | ₩56,610 | ₩55,848 | ₩56,196 | -0.24% | 1.6만 |
|---|
| 2026.07.06 | ₩55,474 | ₩56,383 | ₩54,979 | ₩55,928 | +0.82% | 1.7만 |
|---|
| 2026.07.02 | ₩55,714 | ₩56,049 | ₩55,086 | ₩55,888 | +0.31% | 2.3만 |
|---|
| 2026.07.01 | ₩55,728 | ₩56,156 | ₩55,193 | ₩55,420 | -0.55% | 2.6만 |
|---|
| 2026.06.30 | ₩54,605 | ₩55,688 | ₩54,097 | ₩55,313 | +1.30% | 1.7만 |
|---|
| 2026.06.29 | ₩56,142 | ₩56,343 | ₩53,896 | ₩55,019 | -2.00% | 2.5만 |
|---|
| 2026.06.26 | ₩54,190 | ₩56,169 | ₩54,190 | ₩55,902 | +3.16% | 16.5만 |
|---|
| 2026.06.25 | ₩54,324 | ₩54,324 | ₩53,482 | ₩54,003 | -0.59% | 1.3만 |
|---|
| 2026.06.24 | ₩54,551 | ₩55,126 | ₩54,177 | ₩54,324 | -0.42% | 1.9만 |
|---|
| 2026.06.23 | ₩54,057 | ₩55,099 | ₩54,057 | ₩54,845 | +1.46% | 1.2만 |
|---|
| 2026.06.22 | ₩54,016 | ₩54,083 | ₩53,468 | ₩53,682 | -0.62% | 1.4만 |
|---|
| 2026.06.18 | ₩54,244 | ₩54,431 | ₩53,936 | ₩53,936 | -0.57% | 2.1만 |
|---|
| 2026.06.17 | ₩53,789 | ₩54,364 | ₩53,415 | ₩53,789 | 0.00% | 1.6만 |
|---|
| 2026.06.16 | ₩53,896 | ₩54,110 | ₩53,415 | ₩53,749 | -0.27% | 1.5만 |
|---|
| 2026.06.15 | ₩54,672 | ₩54,672 | ₩53,896 | ₩53,896 | -1.42% | 1.3만 |
|---|
| 2026.06.12 | ₩54,819 | ₩55,607 | ₩54,538 | ₩54,591 | -0.41% | 1.5만 |
|---|
| 2026.06.11 | ₩55,367 | ₩55,714 | ₩54,738 | ₩54,819 | -0.99% | 1.4만 |
|---|
| 2026.06.10 | ₩55,126 | ₩55,768 | ₩54,872 | ₩55,367 | +0.44% | 2.6만 |
|---|
| 2026.06.09 | ₩54,752 | ₩55,487 | ₩54,672 | ₩55,033 | +0.51% | 1.4만 |
|---|
| 2026.06.08 | ₩54,524 | ₩55,353 | ₩53,709 | ₩54,444 | -0.15% | 2.1만 |
|---|
| 2026.06.05 | ₩54,311 | ₩55,394 | ₩53,829 | ₩54,779 | +0.86% | 2.2만 |
|---|
| 2026.06.04 | ₩53,963 | ₩54,377 | ₩53,388 | ₩54,043 | +0.15% | 1.7만 |
|---|
| 2026.06.03 | ₩54,190 | ₩54,190 | ₩53,335 | ₩53,441 | -1.38% | 3.1만 |
|---|
| 2026.06.02 | ₩53,950 | ₩54,391 | ₩53,883 | ₩54,190 | +0.45% | 1.8만 |
|---|
| 2026.06.01 | ₩54,043 | ₩54,551 | ₩53,950 | ₩54,030 | -0.02% | 1.1만 |
|---|
| 2026.05.29 | ₩55,688 | ₩55,688 | ₩54,110 | ₩54,351 | -2.40% | 1.9만 |
|---|
| 2026.05.28 | ₩56,156 | ₩56,156 | ₩55,353 | ₩55,768 | -0.69% | 1.9만 |
|---|
| 2026.05.27 | ₩54,885 | ₩56,156 | ₩54,885 | ₩55,995 | +2.02% | 1.4만 |
|---|
| 2026.05.26 | ₩55,380 | ₩55,380 | ₩54,458 | ₩55,099 | -0.51% | 1만 |
|---|
| 2026.05.22 | ₩54,712 | ₩55,300 | ₩54,712 | ₩55,233 | +0.95% | 1.9만 |
|---|
| 2026.05.21 | ₩54,431 | ₩54,672 | ₩53,936 | ₩54,618 | +0.34% | 1.3만 |
|---|
| 2026.05.20 | ₩53,629 | ₩54,765 | ₩53,629 | ₩54,765 | +2.12% | 1.8만 |
|---|
| 2026.05.19 | ₩53,441 | ₩55,073 | ₩53,428 | ₩53,976 | +1.00% | 2만 |
|---|
| 2026.05.18 | ₩53,696 | ₩54,163 | ₩53,482 | ₩53,802 | +0.20% | 1.5만 |
|---|
| 2026.05.15 | ₩54,591 | ₩54,591 | ₩53,294 | ₩53,709 | -1.62% | 2.1만 |
|---|
| 2026.05.14 | ₩54,899 | ₩55,073 | ₩54,284 | ₩54,765 | -0.24% | 2.4만 |
|---|
| 2026.05.13 | ₩54,498 | ₩55,246 | ₩54,030 | ₩55,246 | +1.37% | 1.3만 |
|---|
| 2026.05.12 | ₩55,380 | ₩56,824 | ₩53,401 | ₩55,046 | -0.60% | 3.3만 |
|---|
| 2026.05.11 | ₩54,819 | ₩55,380 | ₩54,016 | ₩54,351 | -0.85% | 2.5만 |
|---|
| 2026.05.08 | ₩55,220 | ₩55,487 | ₩54,177 | ₩54,391 | -1.50% | 1.9만 |
|---|
| 2026.05.07 | ₩54,484 | ₩55,380 | ₩54,444 | ₩55,220 | +1.35% | 1.1만 |
|---|
| 2026.05.06 | ₩55,541 | ₩55,781 | ₩54,311 | ₩54,672 | -1.56% | 1.3만 |
|---|
| 2026.05.05 | ₩54,057 | ₩55,768 | ₩54,057 | ₩55,193 | +2.10% | 1.7만 |
|---|
| 2026.05.04 | ₩53,950 | ₩54,551 | ₩53,428 | ₩54,471 | +0.97% | 2.2만 |
|---|
| 2026.05.01 | ₩55,741 | ₩55,888 | ₩53,883 | ₩54,177 | -2.81% | 1.7만 |
|---|
| 2026.04.30 | ₩54,939 | ₩56,356 | ₩54,939 | ₩55,634 | +1.27% | 1.8만 |
|---|
| 2026.04.29 | ₩55,701 | ₩56,410 | ₩54,832 | ₩55,046 | -1.18% | 2.2만 |
|---|
| 2026.04.28 | ₩55,634 | ₩56,517 | ₩55,621 | ₩56,049 | +0.75% | 1.9만 |
|---|
| 2026.04.27 | ₩56,503 | ₩56,824 | ₩55,220 | ₩55,634 | -1.54% | 2.1만 |
|---|
| 2026.04.24 | ₩55,581 | ₩56,824 | ₩55,434 | ₩56,597 | +1.83% | 1.9만 |
|---|
| 2026.04.23 | ₩56,396 | ₩56,744 | ₩55,273 | ₩55,781 | -1.09% | 4.5만 |
|---|
| 2026.04.22 | ₩56,303 | ₩57,814 | ₩56,142 | ₩56,249 | -0.09% | 2.5만 |
|---|
| 2026.04.21 | ₩56,584 | ₩57,078 | ₩56,223 | ₩56,383 | -0.35% | 1.2만 |
|---|
| 2026.04.20 | ₩58,108 | ₩58,522 | ₩57,199 | ₩57,279 | -1.43% | 2.2만 |
|---|
| 2026.04.17 | ₩57,493 | ₩58,108 | ₩57,493 | ₩57,733 | +0.42% | 2.4만 |
|---|
| 2026.04.16 | ₩56,423 | ₩57,412 | ₩56,423 | ₩57,412 | +1.75% | 1.3만 |
|---|
| 2026.04.15 | ₩57,386 | ₩57,386 | ₩56,049 | ₩56,811 | -1.00% | 3만 |
|---|
| 2026.04.14 | ₩57,974 | ₩58,402 | ₩57,533 | ₩57,560 | -0.71% | 1.9만 |
|---|
| 2026.04.13 | ₩59,338 | ₩59,338 | ₩58,094 | ₩58,188 | -1.94% | 3.7만 |
|---|
| 2026.04.10 | ₩59,244 | ₩59,485 | ₩57,760 | ₩59,111 | -0.23% | 2.4만 |
|---|
| 2026.04.09 | ₩59,111 | ₩60,180 | ₩58,816 | ₩59,284 | +0.29% | 4.7만 |
|---|
| 2026.04.08 | ₩58,897 | ₩59,632 | ₩58,562 | ₩59,445 | +0.93% | 3.7만 |
|---|
| 2026.04.07 | ₩57,038 | ₩58,562 | ₩57,038 | ₩58,415 | +2.41% | 3.6만 |
|---|
| 2026.04.06 | ₩56,035 | ₩58,322 | ₩55,755 | ₩57,613 | +2.82% | 3.2만 |
|---|
| 2026.04.02 | ₩55,273 | ₩56,383 | ₩54,511 | ₩56,370 | +1.98% | 3.8만 |
|---|
| 2026.04.01 | ₩55,287 | ₩55,741 | ₩54,578 | ₩55,099 | -0.34% | 2.6만 |
|---|
| 2026.03.31 | ₩55,380 | ₩55,474 | ₩54,284 | ₩55,166 | -0.39% | 5.1만 |
|---|
| 2026.03.30 | ₩54,805 | ₩55,648 | ₩53,896 | ₩54,859 | +0.10% | 4.1만 |
|---|
| 2026.03.27 | ₩54,458 | ₩55,487 | ₩53,214 | ₩54,297 | -0.29% | 4.7만 |
|---|
| 2026.03.26 | ₩53,375 | ₩54,444 | ₩52,880 | ₩53,482 | +0.20% | 1.6만 |
|---|
| 2026.03.25 | ₩53,228 | ₩53,802 | ₩53,094 | ₩53,789 | +1.06% | 2.3만 |
|---|
| 2026.03.24 | ₩51,931 | ₩53,428 | ₩51,743 | ₩52,626 | +1.34% | 2.7만 |
|---|
| 2026.03.23 | ₩51,810 | ₩52,679 | ₩51,476 | ₩52,399 | +1.14% | 3.5만 |
|---|
| 2026.03.20 | ₩50,513 | ₩51,677 | ₩50,139 | ₩51,436 | +1.83% | 9.4만 |
|---|
| 2026.03.19 | ₩50,340 | ₩51,275 | ₩49,805 | ₩50,487 | +0.29% | 2.5만 |
|---|
| 2026.03.18 | ₩52,051 | ₩52,733 | ₩50,219 | ₩50,487 | -3.01% | 3.2만 |
|---|
| 2026.03.17 | ₩52,104 | ₩53,348 | ₩51,356 | ₩52,332 | +0.44% | 5.1만 |
|---|
| 2026.03.16 | ₩51,489 | ₩53,495 | ₩50,406 | ₩51,289 | -0.39% | 4.5만 |
|---|
| 2026.03.13 | ₩51,476 | ₩51,784 | ₩50,968 | ₩51,503 | +0.05% | 1.4만 |
|---|
| 2026.03.12 | ₩51,048 | ₩52,425 | ₩50,941 | ₩51,636 | +1.15% | 2.2만 |
|---|
| 2026.03.11 | ₩50,393 | ₩51,543 | ₩49,658 | ₩51,543 | +2.28% | 5.6만 |
|---|
| 2026.03.10 | ₩51,824 | ₩52,145 | ₩49,765 | ₩50,326 | -2.89% | 3.3만 |
|---|
| 2026.03.09 | ₩53,107 | ₩53,482 | ₩51,182 | ₩51,877 | -2.32% | 4만 |
|---|
| 2026.03.06 | ₩52,666 | ₩54,538 | ₩52,412 | ₩53,749 | +2.06% | 5.1만 |
|---|
| 2026.03.05 | ₩54,685 | ₩54,685 | ₩52,506 | ₩53,388 | -2.37% | 3.5만 |
|---|
| 2026.03.04 | ₩54,351 | ₩55,474 | ₩53,950 | ₩54,725 | +0.69% | 3.1만 |
|---|
| 2026.03.03 | ₩54,311 | ₩55,353 | ₩54,057 | ₩54,391 | +0.15% | 1.1만 |
|---|
| 2026.03.02 | ₩54,431 | ₩56,022 | ₩53,736 | ₩55,487 | +1.94% | 4만 |
|---|
| 2026.02.27 | ₩55,313 | ₩55,661 | ₩55,019 | ₩55,193 | -0.22% | 2.2만 |
|---|
| 2026.02.26 | ₩55,501 | ₩56,102 | ₩55,019 | ₩55,474 | -0.05% | 2.7만 |
|---|
| 2026.02.25 | ₩55,407 | ₩55,848 | ₩54,712 | ₩55,848 | +0.80% | 2만 |
|---|
| 2026.02.24 | ₩55,487 | ₩55,942 | ₩54,952 | ₩55,607 | +0.22% | 1.8만 |
|---|
| 2026.02.23 | ₩55,327 | ₩56,089 | ₩54,498 | ₩55,273 | -0.10% | 3.1만 |
|---|
| 2026.02.20 | ₩54,163 | ₩55,460 | ₩54,163 | ₩55,153 | +1.83% | 1.9만 |
|---|
| 2026.02.19 | ₩53,548 | ₩54,511 | ₩53,495 | ₩53,963 | +0.77% | 2.5만 |
|---|
| 2026.02.18 | ₩55,313 | ₩55,313 | ₩53,722 | ₩53,923 | -2.51% | 2.6만 |
|---|
| 2026.02.17 | ₩54,324 | ₩56,022 | ₩54,324 | ₩54,952 | +1.16% | 2.2만 |
|---|
| 2026.02.13 | ₩54,845 | ₩55,968 | ₩53,923 | ₩54,578 | -0.49% | 2.5만 |
|---|
| 2026.02.12 | ₩55,166 | ₩55,674 | ₩54,605 | ₩55,046 | -0.22% | 1.5만 |
|---|
| 2026.02.11 | ₩54,645 | ₩55,394 | ₩54,284 | ₩54,792 | +0.27% | 2.2만 |
|---|
| 2026.02.10 | ₩55,220 | ₩55,701 | ₩54,391 | ₩54,645 | -1.04% | 3.2만 |
|---|
| 2026.02.09 | ₩54,966 | ₩55,166 | ₩53,682 | ₩54,859 | -0.19% | 3.6만 |
|---|
| 2026.02.06 | ₩55,099 | ₩55,821 | ₩54,524 | ₩54,738 | -0.66% | 2.2만 |
|---|
| 2026.02.05 | ₩53,923 | ₩56,824 | ₩52,947 | ₩54,551 | +1.17% | 3.4만 |
|---|
| 2026.02.04 | ₩56,370 | ₩57,760 | ₩54,698 | ₩54,819 | -2.75% | 4.8만 |
|---|
| 2026.02.03 | ₩55,541 | ₩56,904 | ₩55,220 | ₩56,169 | +1.13% | 4.2만 |
|---|
| 2026.02.02 | ₩55,073 | ₩56,958 | ₩54,859 | ₩55,447 | +0.68% | 4.2만 |
|---|
| 2026.01.30 | ₩53,976 | ₩55,848 | ₩53,976 | ₩55,233 | +2.33% | 3.3만 |
|---|
| 2026.01.29 | ₩53,990 | ₩55,019 | ₩53,776 | ₩54,618 | +1.16% | 2만 |
|---|
| 2026.01.28 | ₩54,899 | ₩55,514 | ₩53,482 | ₩53,736 | -2.12% | 2.5만 |
|---|
| 2026.01.27 | ₩55,246 | ₩55,567 | ₩54,752 | ₩55,073 | -0.31% | 9천 |
|---|
| 2026.01.26 | ₩55,046 | ₩55,581 | ₩54,484 | ₩54,979 | -0.12% | 2.1만 |
|---|
| 2026.01.23 | ₩53,990 | ₩55,327 | ₩53,107 | ₩54,992 | +1.86% | 2.1만 |
|---|
| 2026.01.22 | ₩54,511 | ₩55,193 | ₩54,150 | ₩54,177 | -0.61% | 3.2만 |
|---|
| 2026.01.21 | ₩52,679 | ₩54,805 | ₩52,679 | ₩54,605 | +3.65% | 2.9만 |
|---|
| 2026.01.20 | ₩52,118 | ₩52,947 | ₩51,971 | ₩52,719 | +1.15% | 1.1만 |
|---|
| 2026.01.16 | ₩52,104 | ₩52,760 | ₩51,302 | ₩52,452 | +0.67% | 2.7만 |
|---|
| 2026.01.15 | ₩50,808 | ₩52,506 | ₩50,808 | ₩52,465 | +3.26% | 3.2만 |
|---|
| 2026.01.14 | ₩50,099 | ₩51,048 | ₩50,099 | ₩50,781 | +1.36% | 1.2만 |
|---|
| 2026.01.13 | ₩49,564 | ₩49,831 | ₩49,056 | ₩49,831 | +0.54% | 1.4만 |
|---|
| 2026.01.12 | ₩48,882 | ₩49,845 | ₩48,682 | ₩49,577 | +1.42% | 1.4만 |
|---|
| 2026.01.09 | ₩47,893 | ₩48,802 | ₩47,772 | ₩48,428 | +1.12% | 1.8만 |
|---|
| 2026.01.08 | ₩46,462 | ₩48,267 | ₩46,315 | ₩47,986 | +3.28% | 1.7만 |
|---|
| 2026.01.07 | ₩47,946 | ₩47,946 | ₩46,328 | ₩46,609 | -2.79% | 3.4만 |
|---|
| 2026.01.06 | ₩48,855 | ₩49,096 | ₩47,920 | ₩47,946 | -1.86% | 1.8만 |
|---|
| 2026.01.05 | ₩49,257 | ₩49,765 | ₩48,962 | ₩49,150 | -0.22% | 2.2만 |
|---|
| 2026.01.02 | ₩48,428 | ₩49,096 | ₩48,147 | ₩49,096 | +1.38% | 1.5만 |
|---|
| 2025.12.31 | ₩48,909 | ₩48,909 | ₩48,428 | ₩48,642 | -0.55% | 1.2만 |
|---|
| 2025.12.30 | ₩49,364 | ₩49,364 | ₩48,414 | ₩48,829 | -1.08% | 1.8만 |
|---|
| 2025.12.29 | ₩48,949 | ₩49,805 | ₩48,240 | ₩49,283 | +0.68% | 2.9만 |
|---|
| 2025.12.26 | ₩48,133 | ₩49,096 | ₩47,946 | ₩48,949 | +1.69% | 1.8만 |
|---|
| 2025.12.24 | ₩48,267 | ₩48,508 | ₩48,080 | ₩48,147 | -0.25% | 1.9만 |
|---|
| 2025.12.23 | ₩48,789 | ₩49,364 | ₩48,053 | ₩48,695 | -0.19% | 2.3만 |
|---|
| 2025.12.22 | ₩50,741 | ₩50,741 | ₩48,682 | ₩48,789 | -3.85% | 3.6만 |
|---|
| 2025.12.19 | ₩50,660 | ₩50,808 | ₩49,805 | ₩50,233 | -0.84% | 7.4만 |
|---|
| 2025.12.18 | ₩50,420 | ₩51,155 | ₩50,420 | ₩50,674 | +0.50% | 4.9만 |
|---|
| 2025.12.17 | ₩50,888 | ₩51,316 | ₩49,965 | ₩50,005 | -1.73% | 3.2만 |
|---|
| 2025.12.16 | ₩50,794 | ₩51,342 | ₩50,340 | ₩50,687 | -0.21% | 3.8만 |
|---|
| 2025.12.15 | ₩50,286 | ₩51,155 | ₩49,805 | ₩50,968 | +1.36% | 3.3만 |
|---|
| 2025.12.12 | ₩49,631 | ₩50,393 | ₩48,949 | ₩50,393 | +1.54% | 3.2만 |
|---|
| 2025.12.11 | ₩50,139 | ₩50,674 | ₩49,684 | ₩49,805 | -0.67% | 4.4만 |
|---|
| 2025.12.10 | ₩48,909 | ₩50,406 | ₩48,909 | ₩50,219 | +2.68% | 3만 |
|---|
| 2025.12.09 | ₩49,216 | ₩49,216 | ₩48,227 | ₩48,321 | -1.82% | 3만 |
|---|
| 2025.12.08 | ₩49,109 | ₩49,711 | ₩48,922 | ₩49,096 | -0.03% | 3만 |
|---|
| 2025.12.05 | ₩50,126 | ₩50,139 | ₩49,283 | ₩49,457 | -1.33% | 2.1만 |
|---|
| 2025.12.04 | ₩50,072 | ₩50,139 | ₩49,123 | ₩50,032 | -0.08% | 2.3만 |
|---|
| 2025.12.03 | ₩48,454 | ₩50,032 | ₩48,347 | ₩50,032 | +3.26% | 4.9만 |
|---|
| 2025.12.02 | ₩47,184 | ₩48,668 | ₩46,796 | ₩48,575 | +2.95% | 9.1만 |
|---|
| 2025.12.01 | ₩46,395 | ₩47,371 | ₩46,395 | ₩47,064 | +1.44% | 2.4만 |
|---|
| 2025.11.28 | ₩46,382 | ₩46,783 | ₩45,994 | ₩46,529 | +0.32% | 1.1만 |
|---|
| 2025.11.26 | ₩44,777 | ₩46,449 | ₩44,777 | ₩46,048 | +2.84% | 4.4만 |
|---|
| 2025.11.25 | ₩42,210 | ₩45,058 | ₩42,210 | ₩44,497 | +5.42% | 3.7만 |
|---|
| 2025.11.24 | ₩42,090 | ₩42,745 | ₩42,090 | ₩42,424 | +0.79% | 1.4만 |
|---|
| 2025.11.21 | ₩42,023 | ₩42,879 | ₩42,010 | ₩42,424 | +0.95% | 2.6만 |
|---|
| 2025.11.20 | ₩42,585 | ₩43,120 | ₩42,197 | ₩42,224 | -0.85% | 1.8만 |
|---|
| 2025.11.19 | ₩42,892 | ₩42,972 | ₩41,876 | ₩41,916 | -2.28% | 1.8만 |
|---|
| 2025.11.18 | ₩43,013 | ₩43,160 | ₩42,785 | ₩42,852 | -0.37% | 1.3만 |
|---|
| 2025.11.17 | ₩43,962 | ₩44,216 | ₩43,173 | ₩43,240 | -1.64% | 1.5만 |
|---|
| 2025.11.14 | ₩44,550 | ₩44,604 | ₩43,761 | ₩44,283 | -0.60% | 1.5만 |
|---|
| 2025.11.13 | ₩45,085 | ₩45,339 | ₩43,949 | ₩44,684 | -0.89% | 1.7만 |
|---|
| 2025.11.12 | ₩44,630 | ₩45,486 | ₩44,630 | ₩45,152 | +1.17% | 2.4만 |
|---|
| 2025.11.11 | ₩44,630 | ₩44,697 | ₩43,400 | ₩44,497 | -0.30% | 3.4만 |
|---|
| 2025.11.10 | ₩44,671 | ₩44,671 | ₩44,042 | ₩44,403 | -0.60% | 8.1천 |
|---|
| 2025.11.07 | ₩43,775 | ₩44,283 | ₩43,574 | ₩44,055 | +0.64% | 1.7만 |
|---|
| 2025.11.06 | ₩43,120 | ₩43,614 | ₩43,120 | ₩43,574 | +1.05% | 1.5만 |
|---|
| 2025.11.05 | ₩43,908 | ₩44,697 | ₩43,093 | ₩43,414 | -1.13% | 2.2만 |
|---|
| 2025.11.04 | ₩44,804 | ₩45,112 | ₩43,895 | ₩44,015 | -1.76% | 3.7만 |
|---|
| 2025.11.03 | ₩46,730 | ₩47,050 | ₩44,564 | ₩44,751 | -4.23% | 2.9만 |
|---|
| 2025.10.31 | ₩46,623 | ₩47,318 | ₩46,115 | ₩47,077 | +0.98% | 1.6만 |
|---|
| 2025.10.30 | ₩45,994 | ₩47,050 | ₩45,994 | ₩46,984 | +2.15% | 4.2만 |
|---|
| 2025.10.29 | ₩46,275 | ₩46,943 | ₩45,593 | ₩45,994 | -0.61% | 3만 |
|---|
| 2025.10.28 | ₩47,706 | ₩47,732 | ₩46,435 | ₩46,462 | -2.61% | 1.6만 |
|---|
| 2025.10.27 | ₩47,920 | ₩48,000 | ₩47,157 | ₩47,665 | -0.53% | 3.2만 |
|---|
| 2025.10.24 | ₩47,452 | ₩47,986 | ₩47,318 | ₩47,866 | +0.87% | 1.7만 |
|---|
| 2025.10.23 | ₩47,184 | ₩47,478 | ₩47,184 | ₩47,398 | +0.45% | 1.1만 |
|---|
| 2025.10.22 | ₩46,730 | ₩47,345 | ₩46,730 | ₩47,278 | +1.17% | 1.6만 |
|---|
| 2025.10.21 | ₩46,676 | ₩46,930 | ₩46,462 | ₩46,823 | +0.32% | 1.7만 |
|---|
| 2025.10.20 | ₩46,008 | ₩46,930 | ₩46,008 | ₩46,623 | +1.34% | 2.5만 |
|---|
| 2025.10.17 | ₩46,489 | ₩47,024 | ₩45,740 | ₩46,328 | -0.35% | 2만 |
|---|
| 2025.10.16 | ₩45,860 | ₩47,452 | ₩45,860 | ₩46,502 | +1.40% | 4.4만 |
|---|
| 2025.10.15 | ₩45,606 | ₩46,101 | ₩45,499 | ₩46,101 | +1.08% | 1.3만 |
|---|
| 2025.10.14 | ₩45,125 | ₩45,473 | ₩44,978 | ₩45,352 | +0.50% | 1.2만 |
|---|
| 2025.10.13 | ₩44,884 | ₩45,165 | ₩44,737 | ₩45,138 | +0.57% | 1.3만 |
|---|
| 2025.10.10 | ₩44,604 | ₩45,112 | ₩44,604 | ₩44,644 | +0.09% | 2.4만 |
|---|