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 | ₩51,793 | ₩51,793 | ₩50,979 | ₩51,166 | -1.21% | 2.1만 |
| 2026.10.08 | ₩50,832 | ₩52,206 | ₩50,832 | ₩51,633 | +1.57% | 2만 |
| 2026.10.07 | ₩51,086 | ₩51,233 | ₩50,712 | ₩51,006 | -0.16% | 2.1만 |
| 2026.10.06 | ₩51,259 | ₩51,419 | ₩50,806 | ₩51,059 | -0.39% | 1.4만 |
| 2026.10.05 | ₩50,686 | ₩51,353 | ₩50,686 | ₩51,219 | +1.05% | 1.9만 |
| 2026.10.02 | ₩51,126 | ₩51,606 | ₩50,992 | ₩51,112 | -0.03% | 1.6만 |
| 2026.10.01 | ₩51,366 | ₩51,393 | ₩50,645 | ₩51,112 | -0.49% | 1.2만 |
| 2026.09.30 | ₩51,579 | ₩51,579 | ₩50,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,473 |
| -0.21% |
| 4.3만 |
| 2026.09.29 | ₩51,940 | ₩52,233 | ₩51,326 | ₩51,366 | -1.10% | 2.2만 |
|---|
| 2026.09.28 | ₩51,953 | ₩52,500 | ₩51,673 | ₩52,233 | +0.54% | 1.8만 |
|---|
| 2026.09.25 | ₩52,020 | ₩53,154 | ₩52,020 | ₩52,126 | +0.21% | 2.3만 |
|---|
| 2026.09.24 | ₩53,087 | ₩53,087 | ₩51,846 | ₩51,846 | -2.34% | 1.7만 |
|---|
| 2026.09.23 | ₩52,433 | ₩53,300 | ₩52,287 | ₩52,593 | +0.31% | 1.8만 |
|---|
| 2026.09.22 | ₩52,647 | ₩53,060 | ₩52,233 | ₩53,007 | +0.68% | 1.7만 |
|---|
| 2026.09.21 | ₩52,180 | ₩52,914 | ₩51,539 | ₩52,407 | +0.43% | 2.1만 |
|---|
| 2026.09.18 | ₩51,246 | ₩53,020 | ₩51,032 | ₩52,180 | +1.82% | 8.7만 |
|---|
| 2026.09.17 | ₩53,207 | ₩53,207 | ₩51,139 | ₩51,593 | -3.03% | 1.9만 |
|---|
| 2026.09.16 | ₩53,581 | ₩53,701 | ₩52,073 | ₩52,567 | -1.89% | 2.6만 |
|---|
| 2026.09.15 | ₩52,834 | ₩53,167 | ₩52,273 | ₩53,020 | +0.35% | 2.5만 |
|---|
| 2026.09.14 | ₩52,727 | ₩53,034 | ₩52,233 | ₩52,647 | -0.15% | 1.4만 |
|---|
| 2026.09.11 | ₩53,354 | ₩53,354 | ₩52,340 | ₩52,780 | -1.08% | 1.3만 |
|---|
| 2026.09.10 | ₩52,820 | ₩53,114 | ₩52,460 | ₩52,954 | +0.25% | 1.6만 |
|---|
| 2026.09.09 | ₩52,647 | ₩53,421 | ₩52,327 | ₩53,194 | +1.04% | 1.5만 |
|---|
| 2026.09.08 | ₩53,941 | ₩54,034 | ₩53,020 | ₩53,020 | -1.71% | 1.7만 |
|---|
| 2026.09.04 | ₩53,300 | ₩54,008 | ₩53,300 | ₩53,941 | +1.20% | 1.3만 |
|---|
| 2026.09.03 | ₩53,928 | ₩54,074 | ₩53,207 | ₩53,354 | -1.06% | 9.3천 |
|---|
| 2026.09.02 | ₩53,487 | ₩54,288 | ₩53,487 | ₩53,714 | +0.42% | 2.2만 |
|---|
| 2026.09.01 | ₩52,834 | ₩53,981 | ₩52,500 | ₩53,314 | +0.91% | 2.5만 |
|---|
| 2026.08.31 | ₩54,128 | ₩54,128 | ₩52,940 | ₩53,007 | -2.07% | 1.9만 |
|---|
| 2026.08.28 | ₩53,194 | ₩54,141 | ₩53,194 | ₩53,928 | +1.38% | 1.8만 |
|---|
| 2026.08.27 | ₩54,208 | ₩54,208 | ₩53,100 | ₩53,127 | -1.99% | 9.7천 |
|---|
| 2026.08.26 | ₩54,915 | ₩55,715 | ₩54,368 | ₩54,435 | -0.87% | 2.1만 |
|---|
| 2026.08.25 | ₩55,128 | ₩55,128 | ₩54,448 | ₩54,741 | -0.70% | 1.1만 |
|---|
| 2026.08.24 | ₩54,194 | ₩55,368 | ₩54,141 | ₩54,995 | +1.48% | 1.7만 |
|---|
| 2026.08.21 | ₩52,887 | ₩53,781 | ₩52,887 | ₩53,781 | +1.69% | 1.7만 |
|---|
| 2026.08.20 | ₩53,007 | ₩53,407 | ₩52,447 | ₩52,700 | -0.58% | 1.5만 |
|---|
| 2026.08.19 | ₩52,980 | ₩53,928 | ₩52,927 | ₩53,234 | +0.48% | 1.7만 |
|---|
| 2026.08.18 | ₩52,166 | ₩53,047 | ₩52,166 | ₩52,620 | +0.87% | 1.6만 |
|---|
| 2026.08.17 | ₩53,407 | ₩53,447 | ₩52,126 | ₩52,126 | -2.40% | 1.7만 |
|---|
| 2026.08.14 | ₩54,541 | ₩54,555 | ₩53,474 | ₩53,474 | -1.96% | 1.1만 |
|---|
| 2026.08.13 | ₩55,475 | ₩55,475 | ₩54,368 | ₩54,755 | -1.30% | 1.8만 |
|---|
| 2026.08.12 | ₩55,915 | ₩58,010 | ₩55,382 | ₩55,475 | -0.79% | 2.8만 |
|---|
| 2026.08.11 | ₩55,849 | ₩57,010 | ₩52,033 | ₩55,235 | -1.10% | 3.2만 |
|---|
| 2026.08.10 | ₩51,112 | ₩52,313 | ₩50,832 | ₩52,113 | +1.96% | 3.6만 |
|---|
| 2026.08.07 | ₩50,952 | ₩51,486 | ₩50,832 | ₩50,966 | +0.03% | 1.8만 |
|---|
| 2026.08.06 | ₩50,979 | ₩51,766 | ₩50,832 | ₩51,112 | +0.26% | 3.1만 |
|---|
| 2026.08.05 | ₩51,246 | ₩51,246 | ₩50,832 | ₩50,939 | -0.60% | 1.8만 |
|---|
| 2026.08.04 | ₩50,832 | ₩51,166 | ₩50,766 | ₩50,926 | +0.18% | 2.3만 |
|---|
| 2026.08.03 | ₩50,432 | ₩51,473 | ₩50,432 | ₩50,832 | +0.79% | 2만 |
|---|
| 2026.07.31 | ₩50,645 | ₩50,739 | ₩50,299 | ₩50,379 | -0.53% | 2.2만 |
|---|
| 2026.07.30 | ₩50,806 | ₩51,259 | ₩50,285 | ₩50,939 | +0.26% | 1.6만 |
|---|
| 2026.07.29 | ₩50,699 | ₩50,992 | ₩50,085 | ₩50,459 | -0.47% | 2.5만 |
|---|
| 2026.07.28 | ₩51,446 | ₩51,699 | ₩50,872 | ₩51,126 | -0.62% | 2.4만 |
|---|
| 2026.07.27 | ₩51,593 | ₩52,180 | ₩50,926 | ₩51,433 | -0.31% | 3.6만 |
|---|
| 2026.07.24 | ₩52,060 | ₩52,607 | ₩50,739 | ₩51,526 | -1.03% | 1.4만 |
|---|
| 2026.07.23 | ₩53,087 | ₩53,087 | ₩51,833 | ₩52,193 | -1.68% | 2.2만 |
|---|
| 2026.07.22 | ₩53,127 | ₩53,487 | ₩52,994 | ₩53,154 | +0.05% | 1.5만 |
|---|
| 2026.07.21 | ₩54,114 | ₩54,114 | ₩52,967 | ₩53,354 | -1.41% | 1.3만 |
|---|
| 2026.07.20 | ₩54,381 | ₩54,875 | ₩53,674 | ₩53,687 | -1.28% | 2.3만 |
|---|
| 2026.07.17 | ₩54,875 | ₩55,395 | ₩54,608 | ₩54,608 | -0.49% | 1.4만 |
|---|
| 2026.07.16 | ₩54,581 | ₩55,262 | ₩54,301 | ₩54,861 | +0.51% | 1.7만 |
|---|
| 2026.07.15 | ₩54,128 | ₩54,835 | ₩54,128 | ₩54,581 | +0.84% | 1.6만 |
|---|
| 2026.07.14 | ₩54,741 | ₩55,609 | ₩54,421 | ₩54,635 | -0.19% | 1.6만 |
|---|
| 2026.07.13 | ₩54,501 | ₩55,315 | ₩54,501 | ₩54,821 | +0.59% | 1.4만 |
|---|
| 2026.07.10 | ₩54,395 | ₩54,915 | ₩53,621 | ₩54,915 | +0.96% | 1.9만 |
|---|
| 2026.07.09 | ₩54,902 | ₩55,102 | ₩54,181 | ₩54,368 | -0.97% | 9천 |
|---|
| 2026.07.08 | ₩55,889 | ₩55,889 | ₩54,902 | ₩54,902 | -1.77% | 1.2만 |
|---|
| 2026.07.07 | ₩56,209 | ₩56,489 | ₩55,729 | ₩56,076 | -0.24% | 1.6만 |
|---|
| 2026.07.06 | ₩55,355 | ₩56,262 | ₩54,861 | ₩55,809 | +0.82% | 1.7만 |
|---|
| 2026.07.02 | ₩55,595 | ₩55,929 | ₩54,968 | ₩55,769 | +0.31% | 2.3만 |
|---|
| 2026.07.01 | ₩55,609 | ₩56,036 | ₩55,075 | ₩55,302 | -0.55% | 2.6만 |
|---|
| 2026.06.30 | ₩54,488 | ₩55,569 | ₩53,981 | ₩55,195 | +1.30% | 1.7만 |
|---|
| 2026.06.29 | ₩56,022 | ₩56,222 | ₩53,781 | ₩54,902 | -2.00% | 2.5만 |
|---|
| 2026.06.26 | ₩54,074 | ₩56,049 | ₩54,074 | ₩55,782 | +3.16% | 16.5만 |
|---|
| 2026.06.25 | ₩54,208 | ₩54,208 | ₩53,367 | ₩53,888 | -0.59% | 1.3만 |
|---|
| 2026.06.24 | ₩54,435 | ₩55,008 | ₩54,061 | ₩54,208 | -0.42% | 1.9만 |
|---|
| 2026.06.23 | ₩53,941 | ₩54,982 | ₩53,941 | ₩54,728 | +1.46% | 1.2만 |
|---|
| 2026.06.22 | ₩53,901 | ₩53,968 | ₩53,354 | ₩53,567 | -0.62% | 1.4만 |
|---|
| 2026.06.18 | ₩54,128 | ₩54,314 | ₩53,821 | ₩53,821 | -0.57% | 2.1만 |
|---|
| 2026.06.17 | ₩53,674 | ₩54,248 | ₩53,300 | ₩53,674 | 0.00% | 1.6만 |
|---|
| 2026.06.16 | ₩53,781 | ₩53,994 | ₩53,300 | ₩53,634 | -0.27% | 1.5만 |
|---|
| 2026.06.15 | ₩54,555 | ₩54,555 | ₩53,781 | ₩53,781 | -1.42% | 1.3만 |
|---|
| 2026.06.12 | ₩54,701 | ₩55,489 | ₩54,421 | ₩54,475 | -0.41% | 1.5만 |
|---|
| 2026.06.11 | ₩55,248 | ₩55,595 | ₩54,621 | ₩54,701 | -0.99% | 1.4만 |
|---|
| 2026.06.10 | ₩55,008 | ₩55,649 | ₩54,755 | ₩55,248 | +0.44% | 2.6만 |
|---|
| 2026.06.09 | ₩54,635 | ₩55,368 | ₩54,555 | ₩54,915 | +0.51% | 1.4만 |
|---|
| 2026.06.08 | ₩54,408 | ₩55,235 | ₩53,594 | ₩54,328 | -0.15% | 2.1만 |
|---|
| 2026.06.05 | ₩54,194 | ₩55,275 | ₩53,714 | ₩54,661 | +0.86% | 2.2만 |
|---|
| 2026.06.04 | ₩53,848 | ₩54,261 | ₩53,274 | ₩53,928 | +0.15% | 1.7만 |
|---|
| 2026.06.03 | ₩54,074 | ₩54,074 | ₩53,220 | ₩53,327 | -1.38% | 3.1만 |
|---|
| 2026.06.02 | ₩53,834 | ₩54,274 | ₩53,767 | ₩54,074 | +0.45% | 1.8만 |
|---|
| 2026.06.01 | ₩53,928 | ₩54,435 | ₩53,834 | ₩53,914 | -0.02% | 1.1만 |
|---|
| 2026.05.29 | ₩55,569 | ₩55,569 | ₩53,994 | ₩54,234 | -2.40% | 1.9만 |
|---|
| 2026.05.28 | ₩56,036 | ₩56,036 | ₩55,235 | ₩55,649 | -0.69% | 1.9만 |
|---|
| 2026.05.27 | ₩54,768 | ₩56,036 | ₩54,768 | ₩55,875 | +2.02% | 1.4만 |
|---|
| 2026.05.26 | ₩55,262 | ₩55,262 | ₩54,341 | ₩54,982 | -0.51% | 1만 |
|---|
| 2026.05.22 | ₩54,595 | ₩55,182 | ₩54,595 | ₩55,115 | +0.95% | 1.9만 |
|---|
| 2026.05.21 | ₩54,314 | ₩54,555 | ₩53,821 | ₩54,501 | +0.34% | 1.3만 |
|---|
| 2026.05.20 | ₩53,514 | ₩54,648 | ₩53,514 | ₩54,648 | +2.12% | 1.8만 |
|---|
| 2026.05.19 | ₩53,327 | ₩54,955 | ₩53,314 | ₩53,861 | +1.00% | 2만 |
|---|
| 2026.05.18 | ₩53,581 | ₩54,048 | ₩53,367 | ₩53,687 | +0.20% | 1.5만 |
|---|
| 2026.05.15 | ₩54,475 | ₩54,475 | ₩53,180 | ₩53,594 | -1.62% | 2.1만 |
|---|
| 2026.05.14 | ₩54,781 | ₩54,955 | ₩54,168 | ₩54,648 | -0.24% | 2.4만 |
|---|
| 2026.05.13 | ₩54,381 | ₩55,128 | ₩53,914 | ₩55,128 | +1.37% | 1.3만 |
|---|
| 2026.05.12 | ₩55,262 | ₩56,703 | ₩53,287 | ₩54,928 | -0.60% | 3.3만 |
|---|
| 2026.05.11 | ₩54,701 | ₩55,262 | ₩53,901 | ₩54,234 | -0.85% | 2.5만 |
|---|
| 2026.05.08 | ₩55,102 | ₩55,368 | ₩54,061 | ₩54,274 | -1.50% | 1.9만 |
|---|
| 2026.05.07 | ₩54,368 | ₩55,262 | ₩54,328 | ₩55,102 | +1.35% | 1.1만 |
|---|
| 2026.05.06 | ₩55,422 | ₩55,662 | ₩54,194 | ₩54,555 | -1.56% | 1.3만 |
|---|
| 2026.05.05 | ₩53,941 | ₩55,649 | ₩53,941 | ₩55,075 | +2.10% | 1.7만 |
|---|
| 2026.05.04 | ₩53,834 | ₩54,435 | ₩53,314 | ₩54,354 | +0.97% | 2.2만 |
|---|
| 2026.05.01 | ₩55,622 | ₩55,769 | ₩53,767 | ₩54,061 | -2.81% | 1.7만 |
|---|
| 2026.04.30 | ₩54,821 | ₩56,236 | ₩54,821 | ₩55,515 | +1.27% | 1.8만 |
|---|
| 2026.04.29 | ₩55,582 | ₩56,289 | ₩54,715 | ₩54,928 | -1.18% | 2.2만 |
|---|
| 2026.04.28 | ₩55,515 | ₩56,396 | ₩55,502 | ₩55,929 | +0.75% | 1.9만 |
|---|
| 2026.04.27 | ₩56,382 | ₩56,703 | ₩55,102 | ₩55,515 | -1.54% | 2.1만 |
|---|
| 2026.04.24 | ₩55,462 | ₩56,703 | ₩55,315 | ₩56,476 | +1.83% | 1.9만 |
|---|
| 2026.04.23 | ₩56,276 | ₩56,623 | ₩55,155 | ₩55,662 | -1.09% | 4.5만 |
|---|
| 2026.04.22 | ₩56,182 | ₩57,690 | ₩56,022 | ₩56,129 | -0.09% | 2.5만 |
|---|
| 2026.04.21 | ₩56,462 | ₩56,956 | ₩56,102 | ₩56,262 | -0.35% | 1.2만 |
|---|
| 2026.04.20 | ₩57,983 | ₩58,397 | ₩57,076 | ₩57,156 | -1.43% | 2.2만 |
|---|
| 2026.04.17 | ₩57,370 | ₩57,983 | ₩57,370 | ₩57,610 | +0.42% | 2.4만 |
|---|
| 2026.04.16 | ₩56,302 | ₩57,290 | ₩56,302 | ₩57,290 | +1.75% | 1.3만 |
|---|
| 2026.04.15 | ₩57,263 | ₩57,263 | ₩55,929 | ₩56,689 | -1.00% | 3만 |
|---|
| 2026.04.14 | ₩57,850 | ₩58,277 | ₩57,410 | ₩57,436 | -0.71% | 1.9만 |
|---|
| 2026.04.13 | ₩59,211 | ₩59,211 | ₩57,970 | ₩58,064 | -1.94% | 3.7만 |
|---|
| 2026.04.10 | ₩59,118 | ₩59,358 | ₩57,637 | ₩58,984 | -0.23% | 2.4만 |
|---|
| 2026.04.09 | ₩58,984 | ₩60,051 | ₩58,691 | ₩59,158 | +0.29% | 4.7만 |
|---|
| 2026.04.08 | ₩58,771 | ₩59,504 | ₩58,437 | ₩59,318 | +0.93% | 3.7만 |
|---|
| 2026.04.07 | ₩56,916 | ₩58,437 | ₩56,916 | ₩58,290 | +2.41% | 3.6만 |
|---|
| 2026.04.06 | ₩55,915 | ₩58,197 | ₩55,635 | ₩57,490 | +2.82% | 3.2만 |
|---|
| 2026.04.02 | ₩55,155 | ₩56,262 | ₩54,395 | ₩56,249 | +1.98% | 3.8만 |
|---|
| 2026.04.01 | ₩55,168 | ₩55,622 | ₩54,461 | ₩54,982 | -0.34% | 2.6만 |
|---|
| 2026.03.31 | ₩55,262 | ₩55,355 | ₩54,168 | ₩55,048 | -0.39% | 5.1만 |
|---|
| 2026.03.30 | ₩54,688 | ₩55,529 | ₩53,781 | ₩54,741 | +0.10% | 4.1만 |
|---|
| 2026.03.27 | ₩54,341 | ₩55,368 | ₩53,100 | ₩54,181 | -0.29% | 4.7만 |
|---|
| 2026.03.26 | ₩53,260 | ₩54,328 | ₩52,767 | ₩53,367 | +0.20% | 1.6만 |
|---|
| 2026.03.25 | ₩53,114 | ₩53,687 | ₩52,980 | ₩53,674 | +1.06% | 2.3만 |
|---|
| 2026.03.24 | ₩51,820 | ₩53,314 | ₩51,633 | ₩52,513 | +1.34% | 2.7만 |
|---|
| 2026.03.23 | ₩51,699 | ₩52,567 | ₩51,366 | ₩52,287 | +1.14% | 3.5만 |
|---|
| 2026.03.20 | ₩50,405 | ₩51,566 | ₩50,032 | ₩51,326 | +1.83% | 9.4만 |
|---|
| 2026.03.19 | ₩50,232 | ₩51,166 | ₩49,698 | ₩50,379 | +0.29% | 2.5만 |
|---|
| 2026.03.18 | ₩51,940 | ₩52,620 | ₩50,112 | ₩50,379 | -3.01% | 3.2만 |
|---|
| 2026.03.17 | ₩51,993 | ₩53,234 | ₩51,246 | ₩52,220 | +0.44% | 5.1만 |
|---|
| 2026.03.16 | ₩51,379 | ₩53,381 | ₩50,299 | ₩51,179 | -0.39% | 4.5만 |
|---|
| 2026.03.13 | ₩51,366 | ₩51,673 | ₩50,859 | ₩51,393 | +0.05% | 1.4만 |
|---|
| 2026.03.12 | ₩50,939 | ₩52,313 | ₩50,832 | ₩51,526 | +1.15% | 2.2만 |
|---|
| 2026.03.11 | ₩50,285 | ₩51,433 | ₩49,551 | ₩51,433 | +2.28% | 5.6만 |
|---|
| 2026.03.10 | ₩51,713 | ₩52,033 | ₩49,658 | ₩50,219 | -2.89% | 3.3만 |
|---|
| 2026.03.09 | ₩52,994 | ₩53,367 | ₩51,072 | ₩51,766 | -2.32% | 4만 |
|---|
| 2026.03.06 | ₩52,553 | ₩54,421 | ₩52,300 | ₩53,634 | +2.06% | 5.1만 |
|---|
| 2026.03.05 | ₩54,568 | ₩54,568 | ₩52,393 | ₩53,274 | -2.37% | 3.5만 |
|---|
| 2026.03.04 | ₩54,234 | ₩55,355 | ₩53,834 | ₩54,608 | +0.69% | 3.1만 |
|---|
| 2026.03.03 | ₩54,194 | ₩55,235 | ₩53,941 | ₩54,274 | +0.15% | 1.1만 |
|---|
| 2026.03.02 | ₩54,314 | ₩55,902 | ₩53,621 | ₩55,368 | +1.94% | 4만 |
|---|
| 2026.02.27 | ₩55,195 | ₩55,542 | ₩54,902 | ₩55,075 | -0.22% | 2.2만 |
|---|
| 2026.02.26 | ₩55,382 | ₩55,982 | ₩54,902 | ₩55,355 | -0.05% | 2.7만 |
|---|
| 2026.02.25 | ₩55,288 | ₩55,729 | ₩54,595 | ₩55,729 | +0.80% | 2만 |
|---|
| 2026.02.24 | ₩55,368 | ₩55,822 | ₩54,835 | ₩55,489 | +0.22% | 1.8만 |
|---|
| 2026.02.23 | ₩55,208 | ₩55,969 | ₩54,381 | ₩55,155 | -0.10% | 3.1만 |
|---|
| 2026.02.20 | ₩54,048 | ₩55,342 | ₩54,048 | ₩55,035 | +1.83% | 1.9만 |
|---|
| 2026.02.19 | ₩53,434 | ₩54,395 | ₩53,381 | ₩53,848 | +0.77% | 2.5만 |
|---|
| 2026.02.18 | ₩55,195 | ₩55,195 | ₩53,607 | ₩53,807 | -2.51% | 2.6만 |
|---|
| 2026.02.17 | ₩54,208 | ₩55,902 | ₩54,208 | ₩54,835 | +1.16% | 2.2만 |
|---|
| 2026.02.13 | ₩54,728 | ₩55,849 | ₩53,807 | ₩54,461 | -0.49% | 2.5만 |
|---|
| 2026.02.12 | ₩55,048 | ₩55,555 | ₩54,488 | ₩54,928 | -0.22% | 1.5만 |
|---|
| 2026.02.11 | ₩54,528 | ₩55,275 | ₩54,168 | ₩54,675 | +0.27% | 2.2만 |
|---|
| 2026.02.10 | ₩55,102 | ₩55,582 | ₩54,274 | ₩54,528 | -1.04% | 3.2만 |
|---|
| 2026.02.09 | ₩54,848 | ₩55,048 | ₩53,567 | ₩54,741 | -0.19% | 3.6만 |
|---|
| 2026.02.06 | ₩54,982 | ₩55,702 | ₩54,408 | ₩54,621 | -0.66% | 2.2만 |
|---|
| 2026.02.05 | ₩53,807 | ₩56,703 | ₩52,834 | ₩54,435 | +1.17% | 3.4만 |
|---|
| 2026.02.04 | ₩56,249 | ₩57,637 | ₩54,581 | ₩54,701 | -2.75% | 4.8만 |
|---|
| 2026.02.03 | ₩55,422 | ₩56,783 | ₩55,102 | ₩56,049 | +1.13% | 4.2만 |
|---|
| 2026.02.02 | ₩54,955 | ₩56,836 | ₩54,741 | ₩55,328 | +0.68% | 4.2만 |
|---|
| 2026.01.30 | ₩53,861 | ₩55,729 | ₩53,861 | ₩55,115 | +2.33% | 3.3만 |
|---|
| 2026.01.29 | ₩53,874 | ₩54,902 | ₩53,661 | ₩54,501 | +1.16% | 2만 |
|---|
| 2026.01.28 | ₩54,781 | ₩55,395 | ₩53,367 | ₩53,621 | -2.12% | 2.5만 |
|---|
| 2026.01.27 | ₩55,128 | ₩55,449 | ₩54,635 | ₩54,955 | -0.31% | 9천 |
|---|
| 2026.01.26 | ₩54,928 | ₩55,462 | ₩54,368 | ₩54,861 | -0.12% | 2.1만 |
|---|
| 2026.01.23 | ₩53,874 | ₩55,208 | ₩52,994 | ₩54,875 | +1.86% | 2.1만 |
|---|
| 2026.01.22 | ₩54,395 | ₩55,075 | ₩54,034 | ₩54,061 | -0.61% | 3.2만 |
|---|
| 2026.01.21 | ₩52,567 | ₩54,688 | ₩52,567 | ₩54,488 | +3.65% | 2.9만 |
|---|
| 2026.01.20 | ₩52,006 | ₩52,834 | ₩51,860 | ₩52,607 | +1.15% | 1.1만 |
|---|
| 2026.01.16 | ₩51,993 | ₩52,647 | ₩51,192 | ₩52,340 | +0.67% | 2.7만 |
|---|
| 2026.01.15 | ₩50,699 | ₩52,393 | ₩50,699 | ₩52,353 | +3.26% | 3.2만 |
|---|
| 2026.01.14 | ₩49,992 | ₩50,939 | ₩49,992 | ₩50,672 | +1.36% | 1.2만 |
|---|
| 2026.01.13 | ₩49,458 | ₩49,725 | ₩48,951 | ₩49,725 | +0.54% | 1.4만 |
|---|
| 2026.01.12 | ₩48,778 | ₩49,738 | ₩48,577 | ₩49,471 | +1.42% | 1.4만 |
|---|
| 2026.01.09 | ₩47,790 | ₩48,698 | ₩47,670 | ₩48,324 | +1.12% | 1.8만 |
|---|
| 2026.01.08 | ₩46,363 | ₩48,164 | ₩46,216 | ₩47,884 | +3.28% | 1.7만 |
|---|
| 2026.01.07 | ₩47,844 | ₩47,844 | ₩46,229 | ₩46,510 | -2.79% | 3.4만 |
|---|
| 2026.01.06 | ₩48,751 | ₩48,991 | ₩47,817 | ₩47,844 | -1.86% | 1.8만 |
|---|
| 2026.01.05 | ₩49,151 | ₩49,658 | ₩48,858 | ₩49,044 | -0.22% | 2.2만 |
|---|
| 2026.01.02 | ₩48,324 | ₩48,991 | ₩48,044 | ₩48,991 | +1.38% | 1.5만 |
|---|
| 2025.12.31 | ₩48,804 | ₩48,804 | ₩48,324 | ₩48,537 | -0.55% | 1.2만 |
|---|
| 2025.12.30 | ₩49,258 | ₩49,258 | ₩48,311 | ₩48,724 | -1.08% | 1.8만 |
|---|
| 2025.12.29 | ₩48,844 | ₩49,698 | ₩48,137 | ₩49,178 | +0.68% | 2.9만 |
|---|
| 2025.12.26 | ₩48,030 | ₩48,991 | ₩47,844 | ₩48,844 | +1.69% | 1.8만 |
|---|
| 2025.12.24 | ₩48,164 | ₩48,404 | ₩47,977 | ₩48,044 | -0.25% | 1.9만 |
|---|
| 2025.12.23 | ₩48,684 | ₩49,258 | ₩47,950 | ₩48,591 | -0.19% | 2.3만 |
|---|
| 2025.12.22 | ₩50,632 | ₩50,632 | ₩48,577 | ₩48,684 | -3.85% | 3.6만 |
|---|
| 2025.12.19 | ₩50,552 | ₩50,699 | ₩49,698 | ₩50,125 | -0.84% | 7.4만 |
|---|
| 2025.12.18 | ₩50,312 | ₩51,046 | ₩50,312 | ₩50,565 | +0.50% | 4.9만 |
|---|
| 2025.12.17 | ₩50,779 | ₩51,206 | ₩49,858 | ₩49,898 | -1.73% | 3.2만 |
|---|
| 2025.12.16 | ₩50,686 | ₩51,233 | ₩50,232 | ₩50,579 | -0.21% | 3.8만 |
|---|
| 2025.12.15 | ₩50,179 | ₩51,046 | ₩49,698 | ₩50,859 | +1.36% | 3.3만 |
|---|
| 2025.12.12 | ₩49,525 | ₩50,285 | ₩48,844 | ₩50,285 | +1.54% | 3.2만 |
|---|
| 2025.12.11 | ₩50,032 | ₩50,565 | ₩49,578 | ₩49,698 | -0.67% | 4.4만 |
|---|
| 2025.12.10 | ₩48,804 | ₩50,299 | ₩48,804 | ₩50,112 | +2.68% | 3만 |
|---|
| 2025.12.09 | ₩49,111 | ₩49,111 | ₩48,124 | ₩48,217 | -1.82% | 3만 |
|---|
| 2025.12.08 | ₩49,004 | ₩49,605 | ₩48,818 | ₩48,991 | -0.03% | 3만 |
|---|
| 2025.12.05 | ₩50,018 | ₩50,032 | ₩49,178 | ₩49,351 | -1.33% | 2.1만 |
|---|
| 2025.12.04 | ₩49,965 | ₩50,032 | ₩49,018 | ₩49,925 | -0.08% | 2.3만 |
|---|
| 2025.12.03 | ₩48,351 | ₩49,925 | ₩48,244 | ₩49,925 | +3.26% | 4.9만 |
|---|
| 2025.12.02 | ₩47,083 | ₩48,564 | ₩46,696 | ₩48,471 | +2.95% | 9.1만 |
|---|
| 2025.12.01 | ₩46,296 | ₩47,270 | ₩46,296 | ₩46,963 | +1.44% | 2.4만 |
|---|
| 2025.11.28 | ₩46,283 | ₩46,683 | ₩45,896 | ₩46,429 | +0.32% | 1.1만 |
|---|
| 2025.11.26 | ₩44,682 | ₩46,349 | ₩44,682 | ₩45,949 | +2.84% | 4.4만 |
|---|
| 2025.11.25 | ₩42,120 | ₩44,962 | ₩42,120 | ₩44,402 | +5.42% | 3.7만 |
|---|
| 2025.11.24 | ₩42,000 | ₩42,654 | ₩42,000 | ₩42,334 | +0.79% | 1.4만 |
|---|
| 2025.11.21 | ₩41,933 | ₩42,787 | ₩41,920 | ₩42,334 | +0.95% | 2.6만 |
|---|
| 2025.11.20 | ₩42,494 | ₩43,027 | ₩42,107 | ₩42,133 | -0.85% | 1.8만 |
|---|
| 2025.11.19 | ₩42,800 | ₩42,881 | ₩41,787 | ₩41,827 | -2.28% | 1.8만 |
|---|
| 2025.11.18 | ₩42,921 | ₩43,067 | ₩42,694 | ₩42,760 | -0.37% | 1.3만 |
|---|
| 2025.11.17 | ₩43,868 | ₩44,121 | ₩43,081 | ₩43,147 | -1.64% | 1.5만 |
|---|
| 2025.11.14 | ₩44,455 | ₩44,508 | ₩43,668 | ₩44,188 | -0.60% | 1.5만 |
|---|
| 2025.11.13 | ₩44,989 | ₩45,242 | ₩43,854 | ₩44,588 | -0.89% | 1.7만 |
|---|
| 2025.11.12 | ₩44,535 | ₩45,389 | ₩44,535 | ₩45,055 | +1.17% | 2.4만 |
|---|
| 2025.11.11 | ₩44,535 | ₩44,602 | ₩43,307 | ₩44,402 | -0.30% | 3.4만 |
|---|
| 2025.11.10 | ₩44,575 | ₩44,575 | ₩43,948 | ₩44,308 | -0.60% | 8.1천 |
|---|
| 2025.11.07 | ₩43,681 | ₩44,188 | ₩43,481 | ₩43,961 | +0.64% | 1.7만 |
|---|
| 2025.11.06 | ₩43,027 | ₩43,521 | ₩43,027 | ₩43,481 | +1.05% | 1.5만 |
|---|
| 2025.11.05 | ₩43,814 | ₩44,602 | ₩43,001 | ₩43,321 | -1.13% | 2.2만 |
|---|
| 2025.11.04 | ₩44,708 | ₩45,015 | ₩43,801 | ₩43,921 | -1.76% | 3.7만 |
|---|
| 2025.11.03 | ₩46,630 | ₩46,950 | ₩44,468 | ₩44,655 | -4.23% | 2.9만 |
|---|
| 2025.10.31 | ₩46,523 | ₩47,217 | ₩46,016 | ₩46,976 | +0.98% | 1.6만 |
|---|
| 2025.10.30 | ₩45,896 | ₩46,950 | ₩45,896 | ₩46,883 | +2.15% | 4.2만 |
|---|
| 2025.10.29 | ₩46,176 | ₩46,843 | ₩45,496 | ₩45,896 | -0.61% | 3만 |
|---|
| 2025.10.28 | ₩47,604 | ₩47,630 | ₩46,336 | ₩46,363 | -2.61% | 1.6만 |
|---|
| 2025.10.27 | ₩47,817 | ₩47,897 | ₩47,057 | ₩47,564 | -0.53% | 3.2만 |
|---|
| 2025.10.24 | ₩47,350 | ₩47,884 | ₩47,217 | ₩47,764 | +0.87% | 1.7만 |
|---|
| 2025.10.23 | ₩47,083 | ₩47,377 | ₩47,083 | ₩47,297 | +0.45% | 1.1만 |
|---|
| 2025.10.22 | ₩46,630 | ₩47,243 | ₩46,630 | ₩47,177 | +1.17% | 1.6만 |
|---|
| 2025.10.21 | ₩46,576 | ₩46,830 | ₩46,363 | ₩46,723 | +0.32% | 1.7만 |
|---|
| 2025.10.20 | ₩45,909 | ₩46,830 | ₩45,909 | ₩46,523 | +1.34% | 2.5만 |
|---|
| 2025.10.17 | ₩46,389 | ₩46,923 | ₩45,642 | ₩46,229 | -0.35% | 2만 |
|---|
| 2025.10.16 | ₩45,762 | ₩47,350 | ₩45,762 | ₩46,403 | +1.40% | 4.4만 |
|---|
| 2025.10.15 | ₩45,509 | ₩46,003 | ₩45,402 | ₩46,003 | +1.08% | 1.3만 |
|---|
| 2025.10.14 | ₩45,029 | ₩45,375 | ₩44,882 | ₩45,255 | +0.50% | 1.2만 |
|---|
| 2025.10.13 | ₩44,788 | ₩45,069 | ₩44,642 | ₩45,042 | +0.57% | 1.3만 |
|---|
| 2025.10.10 | ₩44,508 | ₩45,015 | ₩44,508 | ₩44,548 | +0.09% | 2.4만 |
|---|