Alico (ALCO)

ALCO
🏛️ 미국 →
33.55
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 33.50 33.50 33.50 33.50 1.2K
10:14 33.75 33.75 33.75 33.74 0.5K
10:29 33.75 33.75 33.75 33.75 1.0K
10:45 33.83 33.83 33.83 33.83 0.2K
11:04 33.81 33.81 33.73 33.73 1.0K
11:37 33.52 33.52 33.52 33.52 0.3K
12:00 33.50 33.50 33.50 33.50 0.7K
12:16 33.62 33.62 33.62 33.62 1.4K
12:22 33.58 33.58 33.58 33.58 0.1K
12:25 33.58 33.58 33.58 33.58 0.4K
13:09 33.66 33.66 33.66 33.66 0.1K
13:10 33.60 33.60 33.60 33.60 0.3K
13:13 33.68 33.68 33.68 33.68 0.6K
13:36 33.73 33.73 33.73 33.73 0.3K
13:40 33.73 33.73 33.73 33.73 0.3K
13:45 33.75 33.75 33.75 33.75 0.2K
14:02 33.78 33.78 33.78 33.78 0.2K
14:24 33.61 33.61 33.61 33.61 0.4K
14:44 33.61 33.61 33.61 33.61 0.4K
15:01 33.52 33.52 33.52 33.52 0.3K
15:12 33.53 33.53 33.53 33.53 0.7K
15:35 33.48 33.48 33.48 33.48 0.4K
15:45 33.53 33.53 33.50 33.53 1.2K
15:52 33.48 33.54 33.48 33.54 0.4K
15:56 33.49 33.51 33.47 33.51 0.6K
15:59 33.50 33.55 33.50 33.55 3.2K
날짜 시가 고가 저가 종가 거래량
2025-10-03 33.50 33.83 33.45 33.55 0.0M
2025-10-02 33.89 33.89 33.21 33.35 0.0M
2025-10-01 34.09 34.41 33.38 33.50 0.0M
2025-09-30 33.56 34.68 33.45 34.66 0.0M
2025-09-29 33.52 33.68 33.42 33.55 0.0M
2025-09-26 33.58 33.58 33.41 33.55 0.0M
2025-09-25 33.45 33.77 33.35 33.49 0.0M
2025-09-24 33.32 33.58 33.15 33.46 0.0M
2025-09-23 33.94 34.29 33.15 33.28 0.0M
2025-09-22 33.50 34.23 33.50 34.08 0.0M
2025-09-19 34.00 34.00 33.53 33.54 0.1M
2025-09-18 33.56 34.10 33.56 33.96 0.0M
2025-09-17 33.87 34.39 33.47 33.60 0.0M
2025-09-16 34.20 34.44 33.78 33.90 0.0M
2025-09-15 34.33 34.50 34.12 34.28 0.0M
2025-09-12 33.51 34.14 33.51 33.99 0.0M
2025-09-11 33.71 34.28 33.71 34.15 0.0M
2025-09-10 33.63 33.91 33.53 33.67 0.0M
2025-09-09 34.03 34.19 33.51 33.65 0.0M
2025-09-08 33.76 34.49 33.55 34.19 0.0M
2025-09-05 33.78 33.95 33.40 33.53 0.0M
2025-09-04 33.25 33.73 33.25 33.68 0.0M
2025-09-03 33.73 34.01 33.23 33.29 0.0M
2025-09-02 33.63 34.49 33.63 33.92 0.0M
2025-08-29 34.19 34.35 33.84 33.84 0.0M
2025-08-28 34.16 34.16 33.65 34.12 0.0M
2025-08-27 34.00 34.46 33.95 34.01 0.0M
2025-08-26 34.55 34.70 34.08 34.16 0.0M
2025-08-25 34.89 35.01 34.44 34.68 0.0M
2025-08-22 34.00 34.87 34.00 34.87 0.0M
2025-08-21 34.04 34.67 33.72 34.08 0.0M
2025-08-20 33.23 33.90 32.75 33.86 0.0M
2025-08-19 33.25 33.38 32.75 33.09 0.0M
2025-08-18 32.90 33.18 32.71 33.00 0.0M
2025-08-15 33.33 33.33 32.18 32.81 0.0M
2025-08-14 33.12 33.46 32.87 33.35 0.0M
2025-08-13 31.75 33.50 31.70 33.40 0.1M
2025-08-12 32.63 33.57 32.44 33.26 0.0M
2025-08-11 32.04 32.54 32.03 32.40 0.0M
2025-08-08 32.20 32.42 32.06 32.14 0.0M
2025-08-07 32.34 32.50 32.09 32.17 0.0M
2025-08-06 32.26 32.55 31.96 32.23 0.0M
2025-08-05 32.22 32.62 31.96 32.21 0.0M
2025-08-04 32.01 32.29 32.01 32.29 0.0M
2025-08-01 32.28 32.33 32.03 32.06 0.0M
2025-07-31 32.05 32.60 32.03 32.28 0.0M
2025-07-30 32.57 32.66 32.07 32.27 0.0M
2025-07-29 32.39 32.65 32.20 32.35 0.0M
2025-07-28 32.45 32.58 32.15 32.41 0.0M
2025-07-25 32.64 32.76 32.48 32.49 0.0M
2025-07-24 32.50 32.78 32.50 32.53 0.0M
2025-07-23 32.65 32.94 32.56 32.68 0.0M
2025-07-22 32.28 32.65 32.28 32.37 0.0M
2025-07-21 32.31 32.68 32.11 32.13 0.0M
2025-07-18 32.49 32.64 32.15 32.33 0.0M
2025-07-17 32.48 32.90 32.29 32.29 0.0M
2025-07-16 32.58 32.71 32.15 32.64 0.0M
2025-07-15 32.22 32.69 32.13 32.41 0.0M
2025-07-14 32.83 32.89 32.39 32.62 0.0M
2025-07-11 32.20 32.86 32.12 32.83 0.0M
2025-07-10 32.16 32.70 32.16 32.40 0.0M
2025-07-09 32.42 32.44 31.97 32.27 0.0M
2025-07-08 32.36 32.36 32.00 32.27 0.0M
2025-07-07 33.79 33.96 32.42 32.54 0.0M
2025-07-03 34.30 34.30 33.71 33.81 0.0M
2025-07-02 33.80 34.31 33.50 34.06 0.0M
2025-07-01 32.78 34.12 32.78 33.61 0.1M
2025-06-30 32.39 32.85 31.77 32.68 0.1M
2025-06-27 31.37 32.07 31.37 31.79 0.2M
2025-06-26 31.20 31.68 31.20 31.62 0.0M
2025-06-25 31.44 31.45 31.16 31.25 0.0M
2025-06-24 31.86 32.04 31.00 31.26 0.1M
2025-06-23 31.35 32.69 31.14 32.06 0.1M
2025-06-20 31.67 31.80 30.94 31.25 0.1M
2025-06-18 31.46 31.92 31.14 31.38 0.1M
2025-06-17 31.46 31.92 31.15 31.37 0.1M
2025-06-16 31.20 31.68 31.20 31.36 0.0M
2025-06-13 31.04 31.65 31.04 31.26 0.0M
2025-06-12 31.24 31.70 31.01 31.54 0.0M
2025-06-11 31.36 31.69 30.99 31.22 0.0M
2025-06-10 31.18 31.52 30.89 31.40 0.0M
2025-06-09 31.25 31.47 31.13 31.27 0.0M
2025-06-06 31.22 31.40 31.10 31.25 0.0M
2025-06-05 31.53 31.69 31.20 31.25 0.0M
2025-06-04 32.26 32.26 31.15 31.41 0.0M
2025-06-03 32.12 32.69 31.76 32.38 0.0M
2025-06-02 32.01 32.50 31.87 32.04 0.0M
2025-05-30 32.01 32.42 31.79 32.25 0.0M
2025-05-29 31.78 32.34 31.78 32.24 0.0M
2025-05-28 31.92 32.14 31.55 31.95 0.0M
2025-05-27 31.75 32.08 31.56 32.02 0.0M
2025-05-23 30.91 31.68 30.91 31.34 0.0M
2025-05-22 31.15 31.82 31.06 31.13 0.0M
2025-05-21 31.16 31.55 31.00 31.25 0.0M
2025-05-20 30.45 31.59 30.33 31.34 0.0M
2025-05-19 30.80 31.17 29.50 30.74 0.0M
2025-05-16 30.87 31.36 30.84 31.11 0.0M
2025-05-15 30.40 31.12 30.40 30.85 0.0M
2025-05-14 30.25 31.18 29.91 30.61 0.1M
2025-05-13 29.53 29.69 29.23 29.45 0.0M
2025-05-12 29.83 29.83 29.04 29.24 0.0M
2025-05-09 29.78 29.83 29.12 29.15 0.0M
2025-05-08 29.02 29.97 29.00 29.62 0.0M
2025-05-07 28.96 29.40 28.90 29.13 0.0M
2025-05-06 29.01 29.33 28.77 29.13 0.0M
2025-05-05 28.79 29.88 28.75 29.29 0.0M
2025-05-02 28.95 29.05 28.66 28.79 0.0M
2025-05-01 28.64 28.97 28.49 28.70 0.0M
2025-04-30 28.40 28.96 28.20 28.54 0.0M
2025-04-29 28.95 29.04 28.60 28.74 0.0M
2025-04-28 28.53 28.99 28.45 28.91 0.0M
2025-04-25 28.47 28.65 28.16 28.57 0.0M
2025-04-24 28.91 29.00 28.54 28.59 0.0M
2025-04-23 29.87 29.87 28.89 29.05 0.0M
2025-04-22 29.10 29.57 27.85 29.34 0.0M
2025-04-21 29.36 29.36 28.63 28.83 0.0M
2025-04-17 28.91 29.45 28.80 29.45 0.0M
2025-04-16 28.67 29.05 28.34 28.92 0.0M
2025-04-15 29.05 29.33 28.37 28.66 0.0M
2025-04-14 29.12 29.28 28.17 29.00 0.0M
2025-04-11 28.39 29.19 27.61 28.81 0.1M
2025-04-10 28.42 28.93 27.87 28.47 0.1M
2025-04-09 28.17 30.04 27.70 28.99 0.1M
2025-04-08 29.47 29.52 27.96 28.58 0.1M
2025-04-07 28.95 30.10 28.25 29.02 0.1M
2025-04-04 29.28 29.97 27.96 29.39 0.1M
2025-04-03 30.10 30.81 29.43 29.93 0.1M
2025-04-02 29.47 31.05 29.47 30.94 0.1M
2025-04-01 29.50 29.74 29.10 29.38 0.0M
2025-03-31 29.13 30.49 29.05 29.84 0.1M
2025-03-28 30.07 30.30 29.31 29.43 0.0M
2025-03-27 28.98 30.12 28.98 29.92 0.0M
2025-03-26 29.55 29.96 29.13 29.32 0.0M
2025-03-25 28.95 29.59 28.89 29.39 0.1M
2025-03-24 29.18 29.61 28.75 29.13 0.1M
2025-03-21 29.20 29.36 28.55 28.81 0.1M
2025-03-20 29.24 29.65 29.08 29.44 0.1M
2025-03-19 28.84 29.44 28.80 29.34 0.1M
2025-03-18 28.78 29.03 28.64 28.99 0.0M
2025-03-17 29.02 29.32 28.74 29.01 0.0M
2025-03-14 28.31 29.27 28.31 29.01 0.0M
2025-03-13 28.67 28.67 27.90 28.03 0.0M
2025-03-12 28.76 28.76 27.85 28.60 0.0M
2025-03-11 28.44 28.73 27.50 28.52 0.1M
2025-03-10 28.44 29.53 27.02 28.20 0.1M
2025-03-07 28.18 28.59 28.00 28.53 0.0M
2025-03-06 28.14 28.27 27.74 28.04 0.0M
2025-03-05 28.35 28.58 28.19 28.40 0.0M
2025-03-04 28.78 29.01 28.55 28.55 0.1M
2025-03-03 29.61 29.61 28.84 29.04 0.1M
2025-02-28 29.20 29.44 29.14 29.37 0.0M
2025-02-27 29.33 29.60 29.14 29.20 0.0M
2025-02-26 29.65 29.65 29.15 29.31 0.0M
2025-02-25 29.90 29.90 29.53 29.65 0.0M
2025-02-24 30.00 30.22 29.70 29.71 0.0M
2025-02-21 29.80 29.94 29.29 29.75 0.0M
2025-02-20 29.25 29.64 29.15 29.55 0.0M
2025-02-19 29.47 29.64 29.06 29.45 0.0M
2025-02-18 29.68 29.80 29.18 29.72 0.0M
2025-02-14 30.21 30.27 29.11 29.61 0.1M
2025-02-13 30.25 30.73 30.05 30.39 0.0M
2025-02-12 30.04 30.56 30.04 30.15 0.1M
2025-02-11 29.93 30.57 29.52 30.57 0.1M
2025-02-10 30.12 30.20 29.65 29.77 0.0M
2025-02-07 30.11 30.27 29.84 29.97 0.0M
2025-02-06 30.46 30.74 30.27 30.39 0.0M
2025-02-05 30.64 30.97 30.18 30.49 0.0M
2025-02-04 30.01 30.72 29.87 30.65 0.0M
2025-02-03 30.54 30.97 30.08 30.21 0.0M
2025-01-31 31.47 31.60 30.82 30.89 0.0M
2025-01-30 30.94 31.60 30.94 31.32 0.0M
2025-01-29 31.00 31.85 30.93 31.06 0.0M
2025-01-28 31.36 31.47 30.93 31.20 0.0M
2025-01-27 30.94 31.47 30.85 31.13 0.0M
2025-01-24 30.85 31.09 30.59 31.09 0.0M
2025-01-23 31.00 31.30 30.68 31.10 0.0M
2025-01-22 31.72 31.72 30.42 30.96 0.1M
2025-01-21 32.71 32.84 31.81 31.81 0.0M
2025-01-17 32.93 33.16 32.09 32.58 0.1M
2025-01-16 29.75 33.08 29.75 32.80 0.1M
2025-01-15 30.03 30.55 29.66 30.35 0.0M
2025-01-14 29.87 29.96 29.14 29.65 0.0M
2025-01-13 28.58 30.02 28.58 29.82 0.1M
2025-01-10 29.52 30.14 28.68 28.91 0.1M
2025-01-08 30.15 30.15 28.75 29.80 0.1M
2025-01-07 32.40 32.50 30.10 30.14 0.2M
2025-01-06 30.62 34.08 30.62 31.39 0.8M
2025-01-03 25.88 26.45 25.59 26.33 0.0M
2025-01-02 25.93 26.17 25.84 25.90 0.0M