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 | ₩51,789 | ₩51,789 | ₩50,975 | ₩51,162 | -1.21% | 2.1만 |
| 2026.10.08 | ₩50,828 | ₩52,203 | ₩50,828 | ₩51,629 | +1.57% | 2만 |
| 2026.10.07 | ₩51,082 | ₩51,229 | ₩50,708 | ₩51,002 | -0.16% | 2.1만 |
| 2026.10.06 | ₩51,255 | ₩51,415 | ₩50,802 | ₩51,055 | -0.39% | 1.4만 |
| 2026.10.05 | ₩50,682 | ₩51,349 | ₩50,682 | ₩51,215 | +1.05% | 1.9만 |
| 2026.10.02 | ₩51,122 | ₩51,602 | ₩50,989 | ₩51,109 | -0.03% | 1.6만 |
| 2026.10.01 | ₩51,362 | ₩51,389 | ₩50,642 | ₩51,109 | -0.49% | 1.2만 |
| 2026.09.30 | ₩51,576 | ₩51,576 | ₩50,602 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,469 |
| -0.21% |
| 4.3만 |
| 2026.09.29 | ₩51,936 | ₩52,229 | ₩51,322 | ₩51,362 | -1.10% | 2.2만 |
|---|
| 2026.09.28 | ₩51,949 | ₩52,496 | ₩51,669 | ₩52,229 | +0.54% | 1.8만 |
|---|
| 2026.09.25 | ₩52,016 | ₩53,150 | ₩52,016 | ₩52,123 | +0.21% | 2.3만 |
|---|
| 2026.09.24 | ₩53,083 | ₩53,083 | ₩51,842 | ₩51,842 | -2.34% | 1.7만 |
|---|
| 2026.09.23 | ₩52,429 | ₩53,296 | ₩52,283 | ₩52,589 | +0.31% | 1.8만 |
|---|
| 2026.09.22 | ₩52,643 | ₩53,056 | ₩52,229 | ₩53,003 | +0.68% | 1.7만 |
|---|
| 2026.09.21 | ₩52,176 | ₩52,910 | ₩51,536 | ₩52,403 | +0.43% | 2.1만 |
|---|
| 2026.09.18 | ₩51,242 | ₩53,016 | ₩51,029 | ₩52,176 | +1.82% | 8.7만 |
|---|
| 2026.09.17 | ₩53,203 | ₩53,203 | ₩51,135 | ₩51,589 | -3.03% | 1.9만 |
|---|
| 2026.09.16 | ₩53,577 | ₩53,697 | ₩52,069 | ₩52,563 | -1.89% | 2.6만 |
|---|
| 2026.09.15 | ₩52,830 | ₩53,163 | ₩52,269 | ₩53,016 | +0.35% | 2.5만 |
|---|
| 2026.09.14 | ₩52,723 | ₩53,030 | ₩52,229 | ₩52,643 | -0.15% | 1.4만 |
|---|
| 2026.09.11 | ₩53,350 | ₩53,350 | ₩52,336 | ₩52,776 | -1.08% | 1.3만 |
|---|
| 2026.09.10 | ₩52,816 | ₩53,110 | ₩52,456 | ₩52,950 | +0.25% | 1.6만 |
|---|
| 2026.09.09 | ₩52,643 | ₩53,417 | ₩52,323 | ₩53,190 | +1.04% | 1.5만 |
|---|
| 2026.09.08 | ₩53,937 | ₩54,030 | ₩53,016 | ₩53,016 | -1.71% | 1.7만 |
|---|
| 2026.09.04 | ₩53,296 | ₩54,004 | ₩53,296 | ₩53,937 | +1.20% | 1.3만 |
|---|
| 2026.09.03 | ₩53,924 | ₩54,070 | ₩53,203 | ₩53,350 | -1.06% | 9.3천 |
|---|
| 2026.09.02 | ₩53,483 | ₩54,284 | ₩53,483 | ₩53,710 | +0.42% | 2.2만 |
|---|
| 2026.09.01 | ₩52,830 | ₩53,977 | ₩52,496 | ₩53,310 | +0.91% | 2.5만 |
|---|
| 2026.08.31 | ₩54,124 | ₩54,124 | ₩52,936 | ₩53,003 | -2.07% | 1.9만 |
|---|
| 2026.08.28 | ₩53,190 | ₩54,137 | ₩53,190 | ₩53,924 | +1.38% | 1.8만 |
|---|
| 2026.08.27 | ₩54,204 | ₩54,204 | ₩53,096 | ₩53,123 | -1.99% | 9.7천 |
|---|
| 2026.08.26 | ₩54,911 | ₩55,711 | ₩54,364 | ₩54,430 | -0.87% | 2.1만 |
|---|
| 2026.08.25 | ₩55,124 | ₩55,124 | ₩54,444 | ₩54,737 | -0.70% | 1.1만 |
|---|
| 2026.08.24 | ₩54,190 | ₩55,364 | ₩54,137 | ₩54,991 | +1.48% | 1.7만 |
|---|
| 2026.08.21 | ₩52,883 | ₩53,777 | ₩52,883 | ₩53,777 | +1.69% | 1.7만 |
|---|
| 2026.08.20 | ₩53,003 | ₩53,403 | ₩52,443 | ₩52,696 | -0.58% | 1.5만 |
|---|
| 2026.08.19 | ₩52,976 | ₩53,924 | ₩52,923 | ₩53,230 | +0.48% | 1.7만 |
|---|
| 2026.08.18 | ₩52,163 | ₩53,043 | ₩52,163 | ₩52,616 | +0.87% | 1.6만 |
|---|
| 2026.08.17 | ₩53,403 | ₩53,443 | ₩52,123 | ₩52,123 | -2.40% | 1.7만 |
|---|
| 2026.08.14 | ₩54,537 | ₩54,551 | ₩53,470 | ₩53,470 | -1.96% | 1.1만 |
|---|
| 2026.08.13 | ₩55,471 | ₩55,471 | ₩54,364 | ₩54,751 | -1.30% | 1.8만 |
|---|
| 2026.08.12 | ₩55,911 | ₩58,006 | ₩55,378 | ₩55,471 | -0.79% | 2.8만 |
|---|
| 2026.08.11 | ₩55,845 | ₩57,005 | ₩52,029 | ₩55,231 | -1.10% | 3.2만 |
|---|
| 2026.08.10 | ₩51,109 | ₩52,309 | ₩50,828 | ₩52,109 | +1.96% | 3.6만 |
|---|
| 2026.08.07 | ₩50,949 | ₩51,482 | ₩50,828 | ₩50,962 | +0.03% | 1.8만 |
|---|
| 2026.08.06 | ₩50,975 | ₩51,762 | ₩50,828 | ₩51,109 | +0.26% | 3.1만 |
|---|
| 2026.08.05 | ₩51,242 | ₩51,242 | ₩50,828 | ₩50,935 | -0.60% | 1.8만 |
|---|
| 2026.08.04 | ₩50,828 | ₩51,162 | ₩50,762 | ₩50,922 | +0.18% | 2.3만 |
|---|
| 2026.08.03 | ₩50,428 | ₩51,469 | ₩50,428 | ₩50,828 | +0.79% | 2만 |
|---|
| 2026.07.31 | ₩50,642 | ₩50,735 | ₩50,295 | ₩50,375 | -0.53% | 2.2만 |
|---|
| 2026.07.30 | ₩50,802 | ₩51,255 | ₩50,281 | ₩50,935 | +0.26% | 1.6만 |
|---|
| 2026.07.29 | ₩50,695 | ₩50,989 | ₩50,081 | ₩50,455 | -0.47% | 2.5만 |
|---|
| 2026.07.28 | ₩51,442 | ₩51,696 | ₩50,868 | ₩51,122 | -0.62% | 2.4만 |
|---|
| 2026.07.27 | ₩51,589 | ₩52,176 | ₩50,922 | ₩51,429 | -0.31% | 3.6만 |
|---|
| 2026.07.24 | ₩52,056 | ₩52,603 | ₩50,735 | ₩51,522 | -1.03% | 1.4만 |
|---|
| 2026.07.23 | ₩53,083 | ₩53,083 | ₩51,829 | ₩52,189 | -1.68% | 2.2만 |
|---|
| 2026.07.22 | ₩53,123 | ₩53,483 | ₩52,990 | ₩53,150 | +0.05% | 1.5만 |
|---|
| 2026.07.21 | ₩54,110 | ₩54,110 | ₩52,963 | ₩53,350 | -1.41% | 1.3만 |
|---|
| 2026.07.20 | ₩54,377 | ₩54,871 | ₩53,670 | ₩53,683 | -1.28% | 2.3만 |
|---|
| 2026.07.17 | ₩54,871 | ₩55,391 | ₩54,604 | ₩54,604 | -0.49% | 1.4만 |
|---|
| 2026.07.16 | ₩54,577 | ₩55,258 | ₩54,297 | ₩54,857 | +0.51% | 1.7만 |
|---|
| 2026.07.15 | ₩54,124 | ₩54,831 | ₩54,124 | ₩54,577 | +0.84% | 1.6만 |
|---|
| 2026.07.14 | ₩54,737 | ₩55,604 | ₩54,417 | ₩54,631 | -0.19% | 1.6만 |
|---|
| 2026.07.13 | ₩54,497 | ₩55,311 | ₩54,497 | ₩54,817 | +0.59% | 1.4만 |
|---|
| 2026.07.10 | ₩54,390 | ₩54,911 | ₩53,617 | ₩54,911 | +0.96% | 1.9만 |
|---|
| 2026.07.09 | ₩54,897 | ₩55,098 | ₩54,177 | ₩54,364 | -0.97% | 9천 |
|---|
| 2026.07.08 | ₩55,885 | ₩55,885 | ₩54,897 | ₩54,897 | -1.77% | 1.2만 |
|---|
| 2026.07.07 | ₩56,205 | ₩56,485 | ₩55,725 | ₩56,071 | -0.24% | 1.6만 |
|---|
| 2026.07.06 | ₩55,351 | ₩56,258 | ₩54,857 | ₩55,805 | +0.82% | 1.7만 |
|---|
| 2026.07.02 | ₩55,591 | ₩55,925 | ₩54,964 | ₩55,765 | +0.31% | 2.3만 |
|---|
| 2026.07.01 | ₩55,604 | ₩56,031 | ₩55,071 | ₩55,298 | -0.55% | 2.6만 |
|---|
| 2026.06.30 | ₩54,484 | ₩55,564 | ₩53,977 | ₩55,191 | +1.30% | 1.7만 |
|---|
| 2026.06.29 | ₩56,018 | ₩56,218 | ₩53,777 | ₩54,897 | -2.00% | 2.5만 |
|---|
| 2026.06.26 | ₩54,070 | ₩56,045 | ₩54,070 | ₩55,778 | +3.16% | 16.5만 |
|---|
| 2026.06.25 | ₩54,204 | ₩54,204 | ₩53,363 | ₩53,883 | -0.59% | 1.3만 |
|---|
| 2026.06.24 | ₩54,430 | ₩55,004 | ₩54,057 | ₩54,204 | -0.42% | 1.9만 |
|---|
| 2026.06.23 | ₩53,937 | ₩54,977 | ₩53,937 | ₩54,724 | +1.46% | 1.2만 |
|---|
| 2026.06.22 | ₩53,897 | ₩53,964 | ₩53,350 | ₩53,563 | -0.62% | 1.4만 |
|---|
| 2026.06.18 | ₩54,124 | ₩54,310 | ₩53,817 | ₩53,817 | -0.57% | 2.1만 |
|---|
| 2026.06.17 | ₩53,670 | ₩54,244 | ₩53,296 | ₩53,670 | 0.00% | 1.6만 |
|---|
| 2026.06.16 | ₩53,777 | ₩53,990 | ₩53,296 | ₩53,630 | -0.27% | 1.5만 |
|---|
| 2026.06.15 | ₩54,551 | ₩54,551 | ₩53,777 | ₩53,777 | -1.42% | 1.3만 |
|---|
| 2026.06.12 | ₩54,697 | ₩55,484 | ₩54,417 | ₩54,470 | -0.41% | 1.5만 |
|---|
| 2026.06.11 | ₩55,244 | ₩55,591 | ₩54,617 | ₩54,697 | -0.99% | 1.4만 |
|---|
| 2026.06.10 | ₩55,004 | ₩55,644 | ₩54,751 | ₩55,244 | +0.44% | 2.6만 |
|---|
| 2026.06.09 | ₩54,631 | ₩55,364 | ₩54,551 | ₩54,911 | +0.51% | 1.4만 |
|---|
| 2026.06.08 | ₩54,404 | ₩55,231 | ₩53,590 | ₩54,324 | -0.15% | 2.1만 |
|---|
| 2026.06.05 | ₩54,190 | ₩55,271 | ₩53,710 | ₩54,657 | +0.86% | 2.2만 |
|---|
| 2026.06.04 | ₩53,843 | ₩54,257 | ₩53,270 | ₩53,924 | +0.15% | 1.7만 |
|---|
| 2026.06.03 | ₩54,070 | ₩54,070 | ₩53,216 | ₩53,323 | -1.38% | 3.1만 |
|---|
| 2026.06.02 | ₩53,830 | ₩54,270 | ₩53,763 | ₩54,070 | +0.45% | 1.8만 |
|---|
| 2026.06.01 | ₩53,924 | ₩54,430 | ₩53,830 | ₩53,910 | -0.02% | 1.1만 |
|---|
| 2026.05.29 | ₩55,564 | ₩55,564 | ₩53,990 | ₩54,230 | -2.40% | 1.9만 |
|---|
| 2026.05.28 | ₩56,031 | ₩56,031 | ₩55,231 | ₩55,644 | -0.69% | 1.9만 |
|---|
| 2026.05.27 | ₩54,764 | ₩56,031 | ₩54,764 | ₩55,871 | +2.02% | 1.4만 |
|---|
| 2026.05.26 | ₩55,258 | ₩55,258 | ₩54,337 | ₩54,977 | -0.51% | 1만 |
|---|
| 2026.05.22 | ₩54,591 | ₩55,178 | ₩54,591 | ₩55,111 | +0.95% | 1.9만 |
|---|
| 2026.05.21 | ₩54,310 | ₩54,551 | ₩53,817 | ₩54,497 | +0.34% | 1.3만 |
|---|
| 2026.05.20 | ₩53,510 | ₩54,644 | ₩53,510 | ₩54,644 | +2.12% | 1.8만 |
|---|
| 2026.05.19 | ₩53,323 | ₩54,951 | ₩53,310 | ₩53,857 | +1.00% | 2만 |
|---|
| 2026.05.18 | ₩53,577 | ₩54,044 | ₩53,363 | ₩53,683 | +0.20% | 1.5만 |
|---|
| 2026.05.15 | ₩54,470 | ₩54,470 | ₩53,176 | ₩53,590 | -1.62% | 2.1만 |
|---|
| 2026.05.14 | ₩54,777 | ₩54,951 | ₩54,164 | ₩54,644 | -0.24% | 2.4만 |
|---|
| 2026.05.13 | ₩54,377 | ₩55,124 | ₩53,910 | ₩55,124 | +1.37% | 1.3만 |
|---|
| 2026.05.12 | ₩55,258 | ₩56,698 | ₩53,283 | ₩54,924 | -0.60% | 3.3만 |
|---|
| 2026.05.11 | ₩54,697 | ₩55,258 | ₩53,897 | ₩54,230 | -0.85% | 2.5만 |
|---|
| 2026.05.08 | ₩55,098 | ₩55,364 | ₩54,057 | ₩54,270 | -1.50% | 1.9만 |
|---|
| 2026.05.07 | ₩54,364 | ₩55,258 | ₩54,324 | ₩55,098 | +1.35% | 1.1만 |
|---|
| 2026.05.06 | ₩55,418 | ₩55,658 | ₩54,190 | ₩54,551 | -1.56% | 1.3만 |
|---|
| 2026.05.05 | ₩53,937 | ₩55,644 | ₩53,937 | ₩55,071 | +2.10% | 1.7만 |
|---|
| 2026.05.04 | ₩53,830 | ₩54,430 | ₩53,310 | ₩54,350 | +0.97% | 2.2만 |
|---|
| 2026.05.01 | ₩55,618 | ₩55,765 | ₩53,763 | ₩54,057 | -2.81% | 1.7만 |
|---|
| 2026.04.30 | ₩54,817 | ₩56,231 | ₩54,817 | ₩55,511 | +1.27% | 1.8만 |
|---|
| 2026.04.29 | ₩55,578 | ₩56,285 | ₩54,711 | ₩54,924 | -1.18% | 2.2만 |
|---|
| 2026.04.28 | ₩55,511 | ₩56,392 | ₩55,498 | ₩55,925 | +0.75% | 1.9만 |
|---|
| 2026.04.27 | ₩56,378 | ₩56,698 | ₩55,098 | ₩55,511 | -1.54% | 2.1만 |
|---|
| 2026.04.24 | ₩55,458 | ₩56,698 | ₩55,311 | ₩56,472 | +1.83% | 1.9만 |
|---|
| 2026.04.23 | ₩56,271 | ₩56,618 | ₩55,151 | ₩55,658 | -1.09% | 4.5만 |
|---|
| 2026.04.22 | ₩56,178 | ₩57,686 | ₩56,018 | ₩56,125 | -0.09% | 2.5만 |
|---|
| 2026.04.21 | ₩56,458 | ₩56,952 | ₩56,098 | ₩56,258 | -0.35% | 1.2만 |
|---|
| 2026.04.20 | ₩57,979 | ₩58,393 | ₩57,072 | ₩57,152 | -1.43% | 2.2만 |
|---|
| 2026.04.17 | ₩57,365 | ₩57,979 | ₩57,365 | ₩57,606 | +0.42% | 2.4만 |
|---|
| 2026.04.16 | ₩56,298 | ₩57,285 | ₩56,298 | ₩57,285 | +1.75% | 1.3만 |
|---|
| 2026.04.15 | ₩57,259 | ₩57,259 | ₩55,925 | ₩56,685 | -1.00% | 3만 |
|---|
| 2026.04.14 | ₩57,846 | ₩58,273 | ₩57,405 | ₩57,432 | -0.71% | 1.9만 |
|---|
| 2026.04.13 | ₩59,206 | ₩59,206 | ₩57,966 | ₩58,059 | -1.94% | 3.7만 |
|---|
| 2026.04.10 | ₩59,113 | ₩59,353 | ₩57,632 | ₩58,980 | -0.23% | 2.4만 |
|---|
| 2026.04.09 | ₩58,980 | ₩60,047 | ₩58,686 | ₩59,153 | +0.29% | 4.7만 |
|---|
| 2026.04.08 | ₩58,766 | ₩59,500 | ₩58,433 | ₩59,313 | +0.93% | 3.7만 |
|---|
| 2026.04.07 | ₩56,912 | ₩58,433 | ₩56,912 | ₩58,286 | +2.41% | 3.6만 |
|---|
| 2026.04.06 | ₩55,911 | ₩58,193 | ₩55,631 | ₩57,486 | +2.82% | 3.2만 |
|---|
| 2026.04.02 | ₩55,151 | ₩56,258 | ₩54,390 | ₩56,245 | +1.98% | 3.8만 |
|---|
| 2026.04.01 | ₩55,164 | ₩55,618 | ₩54,457 | ₩54,977 | -0.34% | 2.6만 |
|---|
| 2026.03.31 | ₩55,258 | ₩55,351 | ₩54,164 | ₩55,044 | -0.39% | 5.1만 |
|---|
| 2026.03.30 | ₩54,684 | ₩55,524 | ₩53,777 | ₩54,737 | +0.10% | 4.1만 |
|---|
| 2026.03.27 | ₩54,337 | ₩55,364 | ₩53,096 | ₩54,177 | -0.29% | 4.7만 |
|---|
| 2026.03.26 | ₩53,256 | ₩54,324 | ₩52,763 | ₩53,363 | +0.20% | 1.6만 |
|---|
| 2026.03.25 | ₩53,110 | ₩53,683 | ₩52,976 | ₩53,670 | +1.06% | 2.3만 |
|---|
| 2026.03.24 | ₩51,816 | ₩53,310 | ₩51,629 | ₩52,509 | +1.34% | 2.7만 |
|---|
| 2026.03.23 | ₩51,696 | ₩52,563 | ₩51,362 | ₩52,283 | +1.14% | 3.5만 |
|---|
| 2026.03.20 | ₩50,402 | ₩51,562 | ₩50,028 | ₩51,322 | +1.83% | 9.4만 |
|---|
| 2026.03.19 | ₩50,228 | ₩51,162 | ₩49,694 | ₩50,375 | +0.29% | 2.5만 |
|---|
| 2026.03.18 | ₩51,936 | ₩52,616 | ₩50,108 | ₩50,375 | -3.01% | 3.2만 |
|---|
| 2026.03.17 | ₩51,989 | ₩53,230 | ₩51,242 | ₩52,216 | +0.44% | 5.1만 |
|---|
| 2026.03.16 | ₩51,375 | ₩53,377 | ₩50,295 | ₩51,175 | -0.39% | 4.5만 |
|---|
| 2026.03.13 | ₩51,362 | ₩51,669 | ₩50,855 | ₩51,389 | +0.05% | 1.4만 |
|---|
| 2026.03.12 | ₩50,935 | ₩52,309 | ₩50,828 | ₩51,522 | +1.15% | 2.2만 |
|---|
| 2026.03.11 | ₩50,281 | ₩51,429 | ₩49,548 | ₩51,429 | +2.28% | 5.6만 |
|---|
| 2026.03.10 | ₩51,709 | ₩52,029 | ₩49,654 | ₩50,215 | -2.89% | 3.3만 |
|---|
| 2026.03.09 | ₩52,990 | ₩53,363 | ₩51,069 | ₩51,762 | -2.32% | 4만 |
|---|
| 2026.03.06 | ₩52,549 | ₩54,417 | ₩52,296 | ₩53,630 | +2.06% | 5.1만 |
|---|
| 2026.03.05 | ₩54,564 | ₩54,564 | ₩52,389 | ₩53,270 | -2.37% | 3.5만 |
|---|
| 2026.03.04 | ₩54,230 | ₩55,351 | ₩53,830 | ₩54,604 | +0.69% | 3.1만 |
|---|
| 2026.03.03 | ₩54,190 | ₩55,231 | ₩53,937 | ₩54,270 | +0.15% | 1.1만 |
|---|
| 2026.03.02 | ₩54,310 | ₩55,898 | ₩53,617 | ₩55,364 | +1.94% | 4만 |
|---|
| 2026.02.27 | ₩55,191 | ₩55,538 | ₩54,897 | ₩55,071 | -0.22% | 2.2만 |
|---|
| 2026.02.26 | ₩55,378 | ₩55,978 | ₩54,897 | ₩55,351 | -0.05% | 2.7만 |
|---|
| 2026.02.25 | ₩55,284 | ₩55,725 | ₩54,591 | ₩55,725 | +0.80% | 2만 |
|---|
| 2026.02.24 | ₩55,364 | ₩55,818 | ₩54,831 | ₩55,484 | +0.22% | 1.8만 |
|---|
| 2026.02.23 | ₩55,204 | ₩55,965 | ₩54,377 | ₩55,151 | -0.10% | 3.1만 |
|---|
| 2026.02.20 | ₩54,044 | ₩55,338 | ₩54,044 | ₩55,031 | +1.83% | 1.9만 |
|---|
| 2026.02.19 | ₩53,430 | ₩54,390 | ₩53,377 | ₩53,843 | +0.77% | 2.5만 |
|---|
| 2026.02.18 | ₩55,191 | ₩55,191 | ₩53,603 | ₩53,803 | -2.51% | 2.6만 |
|---|
| 2026.02.17 | ₩54,204 | ₩55,898 | ₩54,204 | ₩54,831 | +1.16% | 2.2만 |
|---|
| 2026.02.13 | ₩54,724 | ₩55,845 | ₩53,803 | ₩54,457 | -0.49% | 2.5만 |
|---|
| 2026.02.12 | ₩55,044 | ₩55,551 | ₩54,484 | ₩54,924 | -0.22% | 1.5만 |
|---|
| 2026.02.11 | ₩54,524 | ₩55,271 | ₩54,164 | ₩54,671 | +0.27% | 2.2만 |
|---|
| 2026.02.10 | ₩55,098 | ₩55,578 | ₩54,270 | ₩54,524 | -1.04% | 3.2만 |
|---|
| 2026.02.09 | ₩54,844 | ₩55,044 | ₩53,563 | ₩54,737 | -0.19% | 3.6만 |
|---|
| 2026.02.06 | ₩54,977 | ₩55,698 | ₩54,404 | ₩54,617 | -0.66% | 2.2만 |
|---|
| 2026.02.05 | ₩53,803 | ₩56,698 | ₩52,830 | ₩54,430 | +1.17% | 3.4만 |
|---|
| 2026.02.04 | ₩56,245 | ₩57,632 | ₩54,577 | ₩54,697 | -2.75% | 4.8만 |
|---|
| 2026.02.03 | ₩55,418 | ₩56,778 | ₩55,098 | ₩56,045 | +1.13% | 4.2만 |
|---|
| 2026.02.02 | ₩54,951 | ₩56,832 | ₩54,737 | ₩55,324 | +0.68% | 4.2만 |
|---|
| 2026.01.30 | ₩53,857 | ₩55,725 | ₩53,857 | ₩55,111 | +2.33% | 3.3만 |
|---|
| 2026.01.29 | ₩53,870 | ₩54,897 | ₩53,657 | ₩54,497 | +1.16% | 2만 |
|---|
| 2026.01.28 | ₩54,777 | ₩55,391 | ₩53,363 | ₩53,617 | -2.12% | 2.5만 |
|---|
| 2026.01.27 | ₩55,124 | ₩55,444 | ₩54,631 | ₩54,951 | -0.31% | 9천 |
|---|
| 2026.01.26 | ₩54,924 | ₩55,458 | ₩54,364 | ₩54,857 | -0.12% | 2.1만 |
|---|
| 2026.01.23 | ₩53,870 | ₩55,204 | ₩52,990 | ₩54,871 | +1.86% | 2.1만 |
|---|
| 2026.01.22 | ₩54,390 | ₩55,071 | ₩54,030 | ₩54,057 | -0.61% | 3.2만 |
|---|
| 2026.01.21 | ₩52,563 | ₩54,684 | ₩52,563 | ₩54,484 | +3.65% | 2.9만 |
|---|
| 2026.01.20 | ₩52,002 | ₩52,830 | ₩51,856 | ₩52,603 | +1.15% | 1.1만 |
|---|
| 2026.01.16 | ₩51,989 | ₩52,643 | ₩51,189 | ₩52,336 | +0.67% | 2.7만 |
|---|
| 2026.01.15 | ₩50,695 | ₩52,389 | ₩50,695 | ₩52,349 | +3.26% | 3.2만 |
|---|
| 2026.01.14 | ₩49,988 | ₩50,935 | ₩49,988 | ₩50,668 | +1.36% | 1.2만 |
|---|
| 2026.01.13 | ₩49,454 | ₩49,721 | ₩48,947 | ₩49,721 | +0.54% | 1.4만 |
|---|
| 2026.01.12 | ₩48,774 | ₩49,735 | ₩48,574 | ₩49,468 | +1.42% | 1.4만 |
|---|
| 2026.01.09 | ₩47,787 | ₩48,694 | ₩47,667 | ₩48,320 | +1.12% | 1.8만 |
|---|
| 2026.01.08 | ₩46,359 | ₩48,160 | ₩46,213 | ₩47,880 | +3.28% | 1.7만 |
|---|
| 2026.01.07 | ₩47,840 | ₩47,840 | ₩46,226 | ₩46,506 | -2.79% | 3.4만 |
|---|
| 2026.01.06 | ₩48,747 | ₩48,987 | ₩47,813 | ₩47,840 | -1.86% | 1.8만 |
|---|
| 2026.01.05 | ₩49,148 | ₩49,654 | ₩48,854 | ₩49,041 | -0.22% | 2.2만 |
|---|
| 2026.01.02 | ₩48,320 | ₩48,987 | ₩48,040 | ₩48,987 | +1.38% | 1.5만 |
|---|
| 2025.12.31 | ₩48,801 | ₩48,801 | ₩48,320 | ₩48,534 | -0.55% | 1.2만 |
|---|
| 2025.12.30 | ₩49,254 | ₩49,254 | ₩48,307 | ₩48,721 | -1.08% | 1.8만 |
|---|
| 2025.12.29 | ₩48,841 | ₩49,694 | ₩48,134 | ₩49,174 | +0.68% | 2.9만 |
|---|
| 2025.12.26 | ₩48,027 | ₩48,987 | ₩47,840 | ₩48,841 | +1.69% | 1.8만 |
|---|
| 2025.12.24 | ₩48,160 | ₩48,400 | ₩47,974 | ₩48,040 | -0.25% | 1.9만 |
|---|
| 2025.12.23 | ₩48,681 | ₩49,254 | ₩47,947 | ₩48,587 | -0.19% | 2.3만 |
|---|
| 2025.12.22 | ₩50,628 | ₩50,628 | ₩48,574 | ₩48,681 | -3.85% | 3.6만 |
|---|
| 2025.12.19 | ₩50,548 | ₩50,695 | ₩49,694 | ₩50,121 | -0.84% | 7.4만 |
|---|
| 2025.12.18 | ₩50,308 | ₩51,042 | ₩50,308 | ₩50,562 | +0.50% | 4.9만 |
|---|
| 2025.12.17 | ₩50,775 | ₩51,202 | ₩49,855 | ₩49,895 | -1.73% | 3.2만 |
|---|
| 2025.12.16 | ₩50,682 | ₩51,229 | ₩50,228 | ₩50,575 | -0.21% | 3.8만 |
|---|
| 2025.12.15 | ₩50,175 | ₩51,042 | ₩49,694 | ₩50,855 | +1.36% | 3.3만 |
|---|
| 2025.12.12 | ₩49,521 | ₩50,281 | ₩48,841 | ₩50,281 | +1.54% | 3.2만 |
|---|
| 2025.12.11 | ₩50,028 | ₩50,562 | ₩49,574 | ₩49,694 | -0.67% | 4.4만 |
|---|
| 2025.12.10 | ₩48,801 | ₩50,295 | ₩48,801 | ₩50,108 | +2.68% | 3만 |
|---|
| 2025.12.09 | ₩49,107 | ₩49,107 | ₩48,120 | ₩48,214 | -1.82% | 3만 |
|---|
| 2025.12.08 | ₩49,001 | ₩49,601 | ₩48,814 | ₩48,987 | -0.03% | 3만 |
|---|
| 2025.12.05 | ₩50,015 | ₩50,028 | ₩49,174 | ₩49,348 | -1.33% | 2.1만 |
|---|
| 2025.12.04 | ₩49,961 | ₩50,028 | ₩49,014 | ₩49,921 | -0.08% | 2.3만 |
|---|
| 2025.12.03 | ₩48,347 | ₩49,921 | ₩48,240 | ₩49,921 | +3.26% | 4.9만 |
|---|
| 2025.12.02 | ₩47,080 | ₩48,561 | ₩46,693 | ₩48,467 | +2.95% | 9.1만 |
|---|
| 2025.12.01 | ₩46,293 | ₩47,266 | ₩46,293 | ₩46,960 | +1.44% | 2.4만 |
|---|
| 2025.11.28 | ₩46,279 | ₩46,679 | ₩45,892 | ₩46,426 | +0.32% | 1.1만 |
|---|
| 2025.11.26 | ₩44,678 | ₩46,346 | ₩44,678 | ₩45,946 | +2.84% | 4.4만 |
|---|
| 2025.11.25 | ₩42,117 | ₩44,958 | ₩42,117 | ₩44,398 | +5.42% | 3.7만 |
|---|
| 2025.11.24 | ₩41,997 | ₩42,651 | ₩41,997 | ₩42,330 | +0.79% | 1.4만 |
|---|
| 2025.11.21 | ₩41,930 | ₩42,784 | ₩41,917 | ₩42,330 | +0.95% | 2.6만 |
|---|
| 2025.11.20 | ₩42,490 | ₩43,024 | ₩42,104 | ₩42,130 | -0.85% | 1.8만 |
|---|
| 2025.11.19 | ₩42,797 | ₩42,877 | ₩41,783 | ₩41,823 | -2.28% | 1.8만 |
|---|
| 2025.11.18 | ₩42,917 | ₩43,064 | ₩42,691 | ₩42,757 | -0.37% | 1.3만 |
|---|
| 2025.11.17 | ₩43,865 | ₩44,118 | ₩43,077 | ₩43,144 | -1.64% | 1.5만 |
|---|
| 2025.11.14 | ₩44,452 | ₩44,505 | ₩43,664 | ₩44,185 | -0.60% | 1.5만 |
|---|
| 2025.11.13 | ₩44,985 | ₩45,239 | ₩43,851 | ₩44,585 | -0.89% | 1.7만 |
|---|
| 2025.11.12 | ₩44,532 | ₩45,385 | ₩44,532 | ₩45,052 | +1.17% | 2.4만 |
|---|
| 2025.11.11 | ₩44,532 | ₩44,598 | ₩43,304 | ₩44,398 | -0.30% | 3.4만 |
|---|
| 2025.11.10 | ₩44,572 | ₩44,572 | ₩43,945 | ₩44,305 | -0.60% | 8.1천 |
|---|
| 2025.11.07 | ₩43,678 | ₩44,185 | ₩43,478 | ₩43,958 | +0.64% | 1.7만 |
|---|
| 2025.11.06 | ₩43,024 | ₩43,518 | ₩43,024 | ₩43,478 | +1.05% | 1.5만 |
|---|
| 2025.11.05 | ₩43,811 | ₩44,598 | ₩42,997 | ₩43,318 | -1.13% | 2.2만 |
|---|
| 2025.11.04 | ₩44,705 | ₩45,012 | ₩43,798 | ₩43,918 | -1.76% | 3.7만 |
|---|
| 2025.11.03 | ₩46,626 | ₩46,946 | ₩44,465 | ₩44,652 | -4.23% | 2.9만 |
|---|
| 2025.10.31 | ₩46,519 | ₩47,213 | ₩46,012 | ₩46,973 | +0.98% | 1.6만 |
|---|
| 2025.10.30 | ₩45,892 | ₩46,946 | ₩45,892 | ₩46,880 | +2.15% | 4.2만 |
|---|
| 2025.10.29 | ₩46,173 | ₩46,840 | ₩45,492 | ₩45,892 | -0.61% | 3만 |
|---|
| 2025.10.28 | ₩47,600 | ₩47,627 | ₩46,333 | ₩46,359 | -2.61% | 1.6만 |
|---|
| 2025.10.27 | ₩47,813 | ₩47,893 | ₩47,053 | ₩47,560 | -0.53% | 3.2만 |
|---|
| 2025.10.24 | ₩47,347 | ₩47,880 | ₩47,213 | ₩47,760 | +0.87% | 1.7만 |
|---|
| 2025.10.23 | ₩47,080 | ₩47,373 | ₩47,080 | ₩47,293 | +0.45% | 1.1만 |
|---|
| 2025.10.22 | ₩46,626 | ₩47,240 | ₩46,626 | ₩47,173 | +1.17% | 1.6만 |
|---|
| 2025.10.21 | ₩46,573 | ₩46,826 | ₩46,359 | ₩46,719 | +0.32% | 1.7만 |
|---|
| 2025.10.20 | ₩45,906 | ₩46,826 | ₩45,906 | ₩46,519 | +1.34% | 2.5만 |
|---|
| 2025.10.17 | ₩46,386 | ₩46,920 | ₩45,639 | ₩46,226 | -0.35% | 2만 |
|---|
| 2025.10.16 | ₩45,759 | ₩47,347 | ₩45,759 | ₩46,399 | +1.40% | 4.4만 |
|---|
| 2025.10.15 | ₩45,505 | ₩45,999 | ₩45,399 | ₩45,999 | +1.08% | 1.3만 |
|---|
| 2025.10.14 | ₩45,025 | ₩45,372 | ₩44,878 | ₩45,252 | +0.50% | 1.2만 |
|---|
| 2025.10.13 | ₩44,785 | ₩45,065 | ₩44,638 | ₩45,039 | +0.57% | 1.3만 |
|---|
| 2025.10.10 | ₩44,505 | ₩45,012 | ₩44,505 | ₩44,545 | +0.09% | 2.4만 |
|---|