시장 데이터를 불러오는 중
전체 종목
Alexander's Inc 과거 주가
Alexander's, Inc. Common Stock · ALX · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alexander's, Inc. Common Stock · ALX · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩324,486 | ₩327,595 | ₩321,618 | ₩322,931 | -0.48% | 4.3만 |
| 2026.10.08 | ₩319,769 | ₩325,799 | ₩319,769 | ₩323,588 | +1.19% | 5.8만 |
| 2026.10.07 | ₩328,372 | ₩330,704 | ₩322,958 | ₩323,132 | -1.60% | 8.6만 |
| 2026.10.06 | ₩331,588 | ₩331,695 | ₩326,791 | ₩328,962 | -0.79% | 4.4만 |
| 2026.10.05 | ₩327,260 | ₩329,203 | ₩325,571 | ₩328,613 | +0.41% | 3.5만 |
| 2026.10.02 | ₩327,152 | ₩330,757 | ₩324,580 | ₩326,777 | -0.11% | 3.1만 |
| 2026.10.01 | ₩328,560 | ₩328,720 | ₩321,833 | ₩326,737 | -0.55% | 2.4만 |
| 2026.09.30 | ₩328,560 | ₩331,521 | ₩327,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩330,315 |
| +0.53% |
| 3.2만 |
| 2026.09.29 | ₩334,683 | ₩339,052 | ₩331,012 | ₩331,012 | -1.10% | 3.6만 |
|---|
| 2026.09.28 | ₩331,856 | ₩336,238 | ₩331,856 | ₩333,772 | +0.58% | 2.8만 |
|---|
| 2026.09.25 | ₩328,131 | ₩334,241 | ₩325,987 | ₩331,146 | +0.92% | 5.9만 |
|---|
| 2026.09.24 | ₩333,772 | ₩335,380 | ₩327,648 | ₩328,921 | -1.45% | 4.2만 |
|---|
| 2026.09.23 | ₩333,451 | ₩333,451 | ₩328,908 | ₩332,151 | -0.39% | 3.1만 |
|---|
| 2026.09.22 | ₩328,787 | ₩335,005 | ₩328,787 | ₩332,861 | +1.24% | 4만 |
|---|
| 2026.09.21 | ₩332,325 | ₩335,461 | ₩331,534 | ₩331,534 | -0.24% | 3만 |
|---|
| 2026.09.18 | ₩329,256 | ₩331,186 | ₩324,687 | ₩331,186 | +0.59% | 6.8만 |
|---|
| 2026.09.17 | ₩329,846 | ₩334,630 | ₩329,846 | ₩331,682 | +0.56% | 4만 |
|---|
| 2026.09.16 | ₩329,069 | ₩334,134 | ₩327,059 | ₩330,034 | +0.29% | 3.6만 |
|---|
| 2026.09.15 | ₩335,487 | ₩335,487 | ₩328,895 | ₩329,176 | -1.88% | 3.9만 |
|---|
| 2026.09.14 | ₩334,469 | ₩337,457 | ₩332,807 | ₩335,822 | +0.40% | 5.4만 |
|---|
| 2026.09.11 | ₩341,182 | ₩341,182 | ₩329,256 | ₩333,906 | -2.13% | 6.4만 |
|---|
| 2026.09.10 | ₩346,824 | ₩347,735 | ₩339,213 | ₩339,427 | -2.13% | 5만 |
|---|
| 2026.09.09 | ₩346,583 | ₩352,894 | ₩342,898 | ₩345,471 | -0.32% | 4.1만 |
|---|
| 2026.09.08 | ₩349,544 | ₩354,033 | ₩349,343 | ₩350,402 | +0.25% | 2.1만 |
|---|
| 2026.09.04 | ₩348,419 | ₩354,100 | ₩348,419 | ₩351,648 | +0.93% | 2.5만 |
|---|
| 2026.09.03 | ₩356,003 | ₩358,120 | ₩351,849 | ₩352,693 | -0.93% | 2.7만 |
|---|
| 2026.09.02 | ₩362,663 | ₩363,427 | ₩355,119 | ₩355,119 | -2.08% | 3.7만 |
|---|
| 2026.09.01 | ₩363,842 | ₩365,799 | ₩353,913 | ₩358,120 | -1.57% | 3.4만 |
|---|
| 2026.08.31 | ₩361,805 | ₩364,284 | ₩356,646 | ₩364,030 | +0.61% | 7.6만 |
|---|
| 2026.08.28 | ₩367,983 | ₩371,145 | ₩361,484 | ₩362,060 | -1.61% | 3.9만 |
|---|
| 2026.08.27 | ₩362,770 | ₩363,038 | ₩359,032 | ₩362,944 | +0.05% | 3.6만 |
|---|
| 2026.08.26 | ₩363,722 | ₩365,691 | ₩360,010 | ₩364,271 | +0.15% | 4.1만 |
|---|
| 2026.08.25 | ₩361,805 | ₩363,681 | ₩359,929 | ₩362,730 | +0.26% | 3.7만 |
|---|
| 2026.08.24 | ₩355,105 | ₩361,564 | ₩353,913 | ₩361,189 | +1.71% | 3.8만 |
|---|
| 2026.08.21 | ₩366,924 | ₩366,924 | ₩353,296 | ₩355,145 | -3.21% | 2.8만 |
|---|
| 2026.08.20 | ₩363,681 | ₩368,170 | ₩362,234 | ₩364,834 | +0.32% | 2.2만 |
|---|
| 2026.08.19 | ₩360,358 | ₩368,506 | ₩357,812 | ₩366,361 | +1.67% | 3.9만 |
|---|
| 2026.08.18 | ₩361,269 | ₩361,537 | ₩356,445 | ₩359,233 | -0.56% | 4만 |
|---|
| 2026.08.17 | ₩355,681 | ₩358,737 | ₩348,378 | ₩358,080 | +0.67% | 2.2만 |
|---|
| 2026.08.14 | ₩368,211 | ₩369,122 | ₩361,350 | ₩361,470 | -1.83% | 2만 |
|---|
| 2026.08.13 | ₩368,506 | ₩369,980 | ₩366,562 | ₩368,010 | -0.13% | 2.3만 |
|---|
| 2026.08.12 | ₩366,375 | ₩368,506 | ₩363,279 | ₩364,593 | -0.49% | 2.1만 |
|---|
| 2026.08.11 | ₩365,825 | ₩369,658 | ₩362,663 | ₩363,507 | -0.63% | 2.4만 |
|---|
| 2026.08.10 | ₩363,105 | ₩363,105 | ₩355,105 | ₩361,832 | -0.35% | 5.9만 |
|---|
| 2026.08.07 | ₩365,155 | ₩372,526 | ₩365,155 | ₩371,038 | +1.61% | 2.8만 |
|---|
| 2026.08.06 | ₩375,567 | ₩375,567 | ₩363,172 | ₩365,477 | -2.69% | 2.9만 |
|---|
| 2026.08.05 | ₩364,472 | ₩373,169 | ₩363,078 | ₩371,387 | +1.90% | 5.3만 |
|---|
| 2026.08.04 | ₩359,487 | ₩367,541 | ₩349,625 | ₩366,951 | +2.08% | 5.1만 |
|---|
| 2026.08.03 | ₩361,993 | ₩361,993 | ₩347,065 | ₩350,777 | -3.10% | 8.5만 |
|---|
| 2026.07.31 | ₩348,419 | ₩349,477 | ₩338,409 | ₩341,705 | -1.93% | 4.1만 |
|---|
| 2026.07.30 | ₩361,390 | ₩361,390 | ₩350,790 | ₩356,217 | -1.43% | 2.8만 |
|---|
| 2026.07.29 | ₩356,271 | ₩357,223 | ₩352,171 | ₩356,472 | +0.06% | 2만 |
|---|
| 2026.07.28 | ₩356,258 | ₩361,042 | ₩354,006 | ₩356,285 | +0.01% | 2.6만 |
|---|
| 2026.07.27 | ₩367,165 | ₩368,506 | ₩358,536 | ₩359,032 | -2.22% | 2.9만 |
|---|
| 2026.07.24 | ₩375,487 | ₩379,132 | ₩364,097 | ₩367,085 | -2.24% | 2.3만 |
|---|
| 2026.07.23 | ₩370,301 | ₩372,057 | ₩366,160 | ₩372,057 | +0.47% | 2.5만 |
|---|
| 2026.07.22 | ₩380,740 | ₩380,740 | ₩362,998 | ₩370,556 | -2.67% | 3.1만 |
|---|
| 2026.07.21 | ₩380,619 | ₩384,251 | ₩377,819 | ₩383,380 | +0.73% | 2.4만 |
|---|
| 2026.07.20 | ₩380,003 | ₩383,259 | ₩376,974 | ₩377,229 | -0.73% | 3.9만 |
|---|
| 2026.07.17 | ₩382,576 | ₩387,842 | ₩376,063 | ₩377,390 | -1.36% | 2.4만 |
|---|
| 2026.07.16 | ₩370,918 | ₩381,906 | ₩370,918 | ₩380,767 | +2.66% | 2.2만 |
|---|
| 2026.07.15 | ₩368,506 | ₩373,933 | ₩368,506 | ₩372,432 | +1.07% | 4만 |
|---|
| 2026.07.14 | ₩373,410 | ₩373,410 | ₩366,857 | ₩370,194 | -0.86% | 2.6만 |
|---|
| 2026.07.13 | ₩368,854 | ₩371,052 | ₩367,139 | ₩370,127 | +0.35% | 2.6만 |
|---|
| 2026.07.10 | ₩365,825 | ₩367,929 | ₩360,492 | ₩367,648 | +0.50% | 3.1만 |
|---|
| 2026.07.09 | ₩365,289 | ₩368,224 | ₩360,827 | ₩364,030 | -0.34% | 4.1만 |
|---|
| 2026.07.08 | ₩361,068 | ₩365,088 | ₩357,665 | ₩363,266 | +0.61% | 3.9만 |
|---|
| 2026.07.07 | ₩369,001 | ₩371,628 | ₩361,296 | ₩362,315 | -1.81% | 2.4만 |
|---|
| 2026.07.06 | ₩367,929 | ₩373,383 | ₩364,954 | ₩364,954 | -0.81% | 2만 |
|---|
| 2026.07.02 | ₩375,407 | ₩375,742 | ₩367,661 | ₩368,506 | -1.84% | 1.8만 |
|---|
| 2026.07.01 | ₩366,214 | ₩374,670 | ₩366,214 | ₩372,539 | +1.73% | 2.5만 |
|---|
| 2026.06.30 | ₩376,546 | ₩377,296 | ₩366,737 | ₩369,256 | -1.94% | 4.6만 |
|---|
| 2026.06.29 | ₩368,318 | ₩377,283 | ₩356,459 | ₩377,283 | +2.43% | 3.2만 |
|---|
| 2026.06.26 | ₩359,125 | ₩372,566 | ₩357,973 | ₩368,318 | +2.56% | 6.5만 |
|---|
| 2026.06.25 | ₩359,420 | ₩361,859 | ₩352,559 | ₩356,941 | -0.69% | 3.8만 |
|---|
| 2026.06.24 | ₩354,167 | ₩358,053 | ₩351,822 | ₩356,217 | +0.58% | 2.7만 |
|---|
| 2026.06.23 | ₩352,037 | ₩355,775 | ₩347,668 | ₩355,695 | +1.04% | 4.9만 |
|---|
| 2026.06.22 | ₩347,414 | ₩353,283 | ₩347,414 | ₩350,938 | +1.01% | 1.8만 |
|---|
| 2026.06.18 | ₩345,779 | ₩353,645 | ₩343,729 | ₩347,561 | +0.52% | 2.7만 |
|---|
| 2026.06.17 | ₩343,286 | ₩350,214 | ₩337,484 | ₩341,866 | -0.41% | 4.3만 |
|---|
| 2026.06.16 | ₩354,127 | ₩358,831 | ₩344,854 | ₩345,457 | -2.45% | 5.8만 |
|---|
| 2026.06.15 | ₩350,924 | ₩355,950 | ₩350,924 | ₩352,492 | +0.45% | 2.6만 |
|---|
| 2026.06.12 | ₩351,166 | ₩353,805 | ₩345,725 | ₩351,889 | +0.21% | 2.4만 |
|---|
| 2026.06.11 | ₩361,497 | ₩361,859 | ₩348,660 | ₩350,040 | -3.17% | 3.4만 |
|---|
| 2026.06.10 | ₩359,836 | ₩363,172 | ₩354,945 | ₩358,978 | -0.24% | 2.4만 |
|---|
| 2026.06.09 | ₩359,527 | ₩362,489 | ₩355,038 | ₩356,231 | -0.92% | 11.4만 |
|---|
| 2026.06.08 | ₩349,745 | ₩358,388 | ₩349,745 | ₩356,084 | +1.81% | 4.1만 |
|---|
| 2026.06.05 | ₩337,752 | ₩348,405 | ₩337,752 | ₩346,516 | +2.59% | 2만 |
|---|
| 2026.06.04 | ₩337,899 | ₩344,023 | ₩337,899 | ₩342,965 | +1.50% | 4.7만 |
|---|
| 2026.06.03 | ₩325,652 | ₩335,916 | ₩325,652 | ₩335,032 | +2.88% | 2.4만 |
|---|
| 2026.06.02 | ₩329,350 | ₩334,255 | ₩328,921 | ₩330,757 | +0.43% | 2.2만 |
|---|
| 2026.06.01 | ₩327,072 | ₩331,802 | ₩326,335 | ₩331,052 | +1.22% | 2.4만 |
|---|
| 2026.05.29 | ₩334,456 | ₩334,710 | ₩328,305 | ₩329,792 | -1.39% | 3.1만 |
|---|
| 2026.05.28 | ₩335,313 | ₩335,876 | ₩332,968 | ₩334,697 | -0.18% | 2.1만 |
|---|
| 2026.05.27 | ₩336,948 | ₩339,025 | ₩328,305 | ₩333,196 | -1.11% | 1.7만 |
|---|
| 2026.05.26 | ₩331,347 | ₩338,958 | ₩328,868 | ₩337,940 | +1.99% | 3.1만 |
|---|
| 2026.05.22 | ₩335,005 | ₩335,005 | ₩329,176 | ₩329,940 | -1.51% | 2.6만 |
|---|
| 2026.05.21 | ₩329,779 | ₩337,350 | ₩326,643 | ₩335,059 | +1.60% | 4.5만 |
|---|
| 2026.05.20 | ₩319,421 | ₩331,494 | ₩319,421 | ₩331,092 | +3.65% | 5.6만 |
|---|
| 2026.05.19 | ₩317,491 | ₩318,871 | ₩315,776 | ₩317,491 | 0.00% | 8.7만 |
|---|
| 2026.05.18 | ₩310,590 | ₩318,925 | ₩304,332 | ₩317,169 | +2.12% | 4.5만 |
|---|
| 2026.05.15 | ₩305,752 | ₩310,335 | ₩304,345 | ₩308,044 | +0.75% | 3.4만 |
|---|
| 2026.05.14 | ₩308,848 | ₩310,550 | ₩306,007 | ₩309,786 | +0.30% | 4.9만 |
|---|
| 2026.05.13 | ₩311,796 | ₩311,796 | ₩302,175 | ₩303,984 | -2.51% | 2.9만 |
|---|
| 2026.05.12 | ₩316,794 | ₩320,198 | ₩312,144 | ₩312,399 | -1.39% | 4.5만 |
|---|
| 2026.05.11 | ₩325,598 | ₩331,360 | ₩315,655 | ₩317,183 | -2.58% | 3.6만 |
|---|
| 2026.05.08 | ₩328,667 | ₩332,606 | ₩328,667 | ₩329,645 | +0.30% | 3.4만 |
|---|
| 2026.05.07 | ₩338,757 | ₩345,966 | ₩326,925 | ₩327,970 | -3.18% | 6.5만 |
|---|
| 2026.05.06 | ₩338,730 | ₩342,764 | ₩335,260 | ₩340,338 | +0.47% | 3.3만 |
|---|
| 2026.05.05 | ₩325,906 | ₩339,735 | ₩325,906 | ₩336,707 | +3.31% | 5.3만 |
|---|
| 2026.05.04 | ₩322,275 | ₩339,239 | ₩315,575 | ₩326,724 | +1.38% | 11.1만 |
|---|
| 2026.05.01 | ₩337,015 | ₩337,015 | ₩323,856 | ₩327,420 | -2.85% | 4.9만 |
|---|
| 2026.04.30 | ₩332,700 | ₩340,392 | ₩332,700 | ₩337,631 | +1.48% | 3만 |
|---|
| 2026.04.29 | ₩331,159 | ₩336,881 | ₩330,489 | ₩335,152 | +1.21% | 5만 |
|---|
| 2026.04.28 | ₩331,307 | ₩334,657 | ₩320,935 | ₩333,772 | +0.74% | 2.5만 |
|---|
| 2026.04.27 | ₩323,829 | ₩329,390 | ₩321,618 | ₩328,318 | +1.39% | 1.9만 |
|---|
| 2026.04.24 | ₩333,477 | ₩333,665 | ₩324,620 | ₩326,429 | -2.11% | 4.7만 |
|---|
| 2026.04.23 | ₩332,861 | ₩333,464 | ₩329,712 | ₩329,712 | -0.95% | 2.8만 |
|---|
| 2026.04.22 | ₩339,025 | ₩340,097 | ₩332,968 | ₩333,317 | -1.68% | 3.3만 |
|---|
| 2026.04.21 | ₩335,420 | ₩339,253 | ₩333,544 | ₩337,739 | +0.69% | 5만 |
|---|
| 2026.04.20 | ₩337,953 | ₩337,953 | ₩333,397 | ₩336,667 | -0.38% | 1.8만 |
|---|
| 2026.04.17 | ₩327,889 | ₩338,891 | ₩327,005 | ₩337,886 | +3.05% | 4.2만 |
|---|
| 2026.04.16 | ₩327,729 | ₩329,645 | ₩322,422 | ₩326,616 | -0.34% | 5.3만 |
|---|
| 2026.04.15 | ₩328,184 | ₩331,655 | ₩326,375 | ₩327,246 | -0.29% | 3.3만 |
|---|
| 2026.04.14 | ₩327,447 | ₩330,583 | ₩325,772 | ₩329,377 | +0.59% | 3.1만 |
|---|
| 2026.04.13 | ₩329,498 | ₩332,312 | ₩320,935 | ₩326,804 | -0.82% | 5.3만 |
|---|
| 2026.04.10 | ₩328,305 | ₩332,419 | ₩326,603 | ₩331,521 | +0.98% | 2.6만 |
|---|
| 2026.04.09 | ₩319,635 | ₩334,509 | ₩319,447 | ₩329,524 | +3.09% | 4.3만 |
|---|
| 2026.04.08 | ₩312,707 | ₩322,998 | ₩310,282 | ₩321,390 | +2.78% | 5.1만 |
|---|
| 2026.04.07 | ₩304,868 | ₩311,555 | ₩304,868 | ₩309,786 | +1.61% | 3.7만 |
|---|
| 2026.04.06 | ₩307,682 | ₩311,555 | ₩301,974 | ₩305,873 | -0.59% | 5.3만 |
|---|
| 2026.04.02 | ₩306,623 | ₩312,854 | ₩304,010 | ₩309,169 | +0.83% | 5.1만 |
|---|
| 2026.04.01 | ₩315,052 | ₩320,332 | ₩301,960 | ₩305,109 | -3.16% | 6.6만 |
|---|
| 2026.03.31 | ₩322,556 | ₩324,285 | ₩315,883 | ₩316,513 | -1.87% | 6.5만 |
|---|
| 2026.03.30 | ₩320,211 | ₩321,940 | ₩315,079 | ₩317,464 | -0.86% | 3.8만 |
|---|
| 2026.03.27 | ₩317,424 | ₩322,637 | ₩315,226 | ₩316,379 | -0.33% | 2.8만 |
|---|
| 2026.03.26 | ₩315,575 | ₩321,712 | ₩314,208 | ₩320,131 | +1.44% | 2.9만 |
|---|
| 2026.03.25 | ₩325,625 | ₩326,281 | ₩318,844 | ₩319,447 | -1.90% | 2.7만 |
|---|
| 2026.03.24 | ₩324,848 | ₩329,645 | ₩322,449 | ₩323,816 | -0.32% | 5.8만 |
|---|
| 2026.03.23 | ₩325,772 | ₩330,409 | ₩322,945 | ₩325,290 | -0.15% | 6.6만 |
|---|
| 2026.03.20 | ₩328,519 | ₩330,784 | ₩316,808 | ₩320,787 | -2.35% | 7.6만 |
|---|
| 2026.03.19 | ₩327,380 | ₩331,454 | ₩324,285 | ₩328,090 | +0.22% | 6.8만 |
|---|
| 2026.03.18 | ₩321,618 | ₩332,874 | ₩321,002 | ₩327,554 | +1.85% | 8.1만 |
|---|
| 2026.03.17 | ₩325,665 | ₩333,142 | ₩320,948 | ₩325,049 | -0.19% | 8.1만 |
|---|
| 2026.03.16 | ₩328,707 | ₩329,833 | ₩325,303 | ₩326,000 | -0.82% | 4.1만 |
|---|
| 2026.03.13 | ₩334,469 | ₩335,876 | ₩322,395 | ₩324,781 | -2.90% | 4.2만 |
|---|
| 2026.03.12 | ₩326,965 | ₩336,345 | ₩325,491 | ₩329,055 | +0.64% | 6.9만 |
|---|
| 2026.03.11 | ₩325,223 | ₩330,583 | ₩321,471 | ₩329,565 | +1.33% | 8.6만 |
|---|
| 2026.03.10 | ₩321,203 | ₩332,432 | ₩320,399 | ₩327,380 | +1.92% | 7.4만 |
|---|
| 2026.03.09 | ₩319,595 | ₩324,271 | ₩310,898 | ₩322,034 | +0.76% | 11.1만 |
|---|
| 2026.03.06 | ₩307,816 | ₩315,709 | ₩305,793 | ₩311,045 | +1.05% | 7.2만 |
|---|
| 2026.03.05 | ₩313,069 | ₩317,451 | ₩307,588 | ₩312,493 | -0.18% | 6.9만 |
|---|
| 2026.03.04 | ₩318,657 | ₩322,958 | ₩315,709 | ₩316,633 | -0.63% | 7.2만 |
|---|
| 2026.03.03 | ₩312,613 | ₩320,479 | ₩307,937 | ₩318,107 | +1.76% | 5.6만 |
|---|
| 2026.03.02 | ₩309,531 | ₩318,255 | ₩307,803 | ₩315,736 | +2.00% | 9만 |
|---|
| 2026.02.27 | ₩321,189 | ₩328,077 | ₩314,395 | ₩314,395 | -2.12% | 14.7만 |
|---|
| 2026.02.26 | ₩324,821 | ₩329,377 | ₩322,811 | ₩325,357 | +0.17% | 7.8만 |
|---|
| 2026.02.25 | ₩318,576 | ₩326,228 | ₩315,267 | ₩324,606 | +1.89% | 13.9만 |
|---|
| 2026.02.24 | ₩317,853 | ₩322,543 | ₩314,637 | ₩318,751 | +0.28% | 6.2만 |
|---|
| 2026.02.23 | ₩321,471 | ₩332,593 | ₩314,288 | ₩318,456 | -0.94% | 9.8만 |
|---|
| 2026.02.20 | ₩319,702 | ₩325,035 | ₩310,911 | ₩323,910 | +1.32% | 6.2만 |
|---|
| 2026.02.19 | ₩312,412 | ₩322,931 | ₩309,009 | ₩319,260 | +2.19% | 8.9만 |
|---|
| 2026.02.18 | ₩307,401 | ₩314,020 | ₩305,350 | ₩312,037 | +1.51% | 7.3만 |
|---|
| 2026.02.17 | ₩311,313 | ₩311,541 | ₩301,907 | ₩307,293 | -1.29% | 9만 |
|---|
| 2026.02.13 | ₩308,781 | ₩317,451 | ₩305,136 | ₩313,390 | +1.49% | 9.2만 |
|---|
| 2026.02.12 | ₩312,734 | ₩315,535 | ₩302,791 | ₩304,935 | -2.49% | 13.4만 |
|---|
| 2026.02.11 | ₩314,422 | ₩318,121 | ₩303,649 | ₩308,231 | -1.97% | 9.4만 |
|---|
| 2026.02.10 | ₩305,350 | ₩320,184 | ₩305,324 | ₩313,256 | +2.59% | 15만 |
|---|
| 2026.02.09 | ₩335,005 | ₩338,998 | ₩282,181 | ₩303,943 | -9.27% | 39.5만 |
|---|
| 2026.02.06 | ₩345,444 | ₩347,373 | ₩335,233 | ₩341,799 | -1.06% | 9.6만 |
|---|
| 2026.02.05 | ₩340,218 | ₩344,921 | ₩332,727 | ₩342,657 | +0.72% | 9.1만 |
|---|
| 2026.02.04 | ₩338,677 | ₩344,774 | ₩333,812 | ₩338,074 | -0.18% | 12.9만 |
|---|
| 2026.02.03 | ₩331,682 | ₩338,449 | ₩330,972 | ₩335,729 | +1.22% | 10.2만 |
|---|
| 2026.02.02 | ₩328,439 | ₩335,005 | ₩325,625 | ₩329,993 | +0.47% | 8.8만 |
|---|
| 2026.01.30 | ₩322,945 | ₩329,310 | ₩319,595 | ₩328,171 | +1.62% | 8.8만 |
|---|
| 2026.01.29 | ₩323,213 | ₩326,134 | ₩317,571 | ₩326,013 | +0.87% | 7.6만 |
|---|
| 2026.01.28 | ₩323,387 | ₩326,965 | ₩317,571 | ₩318,724 | -1.44% | 7.3만 |
|---|
| 2026.01.27 | ₩319,488 | ₩326,281 | ₩317,612 | ₩321,002 | +0.47% | 11.2만 |
|---|
| 2026.01.26 | ₩326,791 | ₩328,305 | ₩312,895 | ₩321,578 | -1.60% | 10.9만 |
|---|
| 2026.01.23 | ₩329,390 | ₩330,034 | ₩321,605 | ₩325,678 | -1.13% | 8.8만 |
|---|
| 2026.01.22 | ₩328,841 | ₩335,822 | ₩326,764 | ₩329,149 | +0.09% | 10.8만 |
|---|
| 2026.01.21 | ₩325,772 | ₩333,491 | ₩319,072 | ₩329,953 | +1.28% | 17.1만 |
|---|
| 2026.01.20 | ₩322,355 | ₩324,647 | ₩316,687 | ₩322,503 | +0.05% | 11.9만 |
|---|
| 2026.01.16 | ₩313,645 | ₩323,990 | ₩313,645 | ₩322,717 | +2.89% | 13.2만 |
|---|
| 2026.01.15 | ₩314,905 | ₩319,863 | ₩310,684 | ₩314,999 | +0.03% | 9.6만 |
|---|
| 2026.01.14 | ₩302,295 | ₩314,288 | ₩302,295 | ₩313,270 | +3.63% | 8.4만 |
|---|
| 2026.01.13 | ₩308,968 | ₩310,215 | ₩300,607 | ₩304,211 | -1.54% | 7.9만 |
|---|
| 2026.01.12 | ₩303,407 | ₩314,315 | ₩303,220 | ₩307,293 | +1.28% | 7.8만 |
|---|
| 2026.01.09 | ₩310,550 | ₩314,878 | ₩303,005 | ₩306,530 | -1.29% | 6만 |
|---|
| 2026.01.08 | ₩298,932 | ₩313,029 | ₩298,288 | ₩310,563 | +3.89% | 7.8만 |
|---|
| 2026.01.07 | ₩304,493 | ₩306,355 | ₩295,649 | ₩298,623 | -1.93% | 6.4만 |
|---|
| 2026.01.06 | ₩300,298 | ₩303,756 | ₩295,139 | ₩303,247 | +0.98% | 7.1만 |
|---|
| 2026.01.05 | ₩293,464 | ₩304,185 | ₩289,444 | ₩301,143 | +2.62% | 6만 |
|---|
| 2026.01.02 | ₩291,160 | ₩294,335 | ₩287,635 | ₩293,277 | +0.73% | 5.2만 |
|---|
| 2025.12.31 | ₩292,352 | ₩293,451 | ₩288,091 | ₩292,044 | -0.11% | 3.7만 |
|---|
| 2025.12.30 | ₩293,826 | ₩297,471 | ₩290,744 | ₩293,330 | -0.17% | 3.8만 |
|---|
| 2025.12.29 | ₩291,119 | ₩294,938 | ₩289,592 | ₩294,389 | +1.12% | 3.9만 |
|---|
| 2025.12.26 | ₩291,856 | ₩293,759 | ₩289,485 | ₩292,339 | +0.17% | 5.5만 |
|---|
| 2025.12.24 | ₩287,019 | ₩294,322 | ₩287,019 | ₩292,339 | +1.85% | 7.2만 |
|---|
| 2025.12.23 | ₩288,104 | ₩290,557 | ₩285,424 | ₩287,461 | -0.22% | 7.2만 |
|---|
| 2025.12.22 | ₩290,516 | ₩293,732 | ₩286,764 | ₩288,345 | -0.75% | 5.6만 |
|---|
| 2025.12.19 | ₩292,124 | ₩296,064 | ₩288,506 | ₩290,114 | -0.69% | 12.9만 |
|---|
| 2025.12.18 | ₩296,319 | ₩296,319 | ₩288,694 | ₩292,875 | -1.16% | 13.5만 |
|---|
| 2025.12.17 | ₩292,339 | ₩297,096 | ₩291,347 | ₩293,880 | +0.53% | 11.4만 |
|---|
| 2025.12.16 | ₩288,118 | ₩292,674 | ₩288,118 | ₩290,516 | +0.83% | 4.5만 |
|---|
| 2025.12.15 | ₩292,861 | ₩292,861 | ₩287,836 | ₩289,793 | -1.05% | 8만 |
|---|
| 2025.12.12 | ₩290,784 | ₩294,282 | ₩290,208 | ₩292,473 | +0.58% | 4.1만 |
|---|
| 2025.12.11 | ₩287,488 | ₩290,744 | ₩286,094 | ₩289,833 | +0.82% | 3.3만 |
|---|
| 2025.12.10 | ₩289,766 | ₩290,664 | ₩284,124 | ₩285,759 | -1.38% | 5.5만 |
|---|
| 2025.12.09 | ₩286,952 | ₩292,151 | ₩286,362 | ₩289,431 | +0.86% | 4.4만 |
|---|
| 2025.12.08 | ₩285,009 | ₩286,871 | ₩282,155 | ₩286,054 | +0.37% | 4.7만 |
|---|
| 2025.12.05 | ₩287,970 | ₩290,637 | ₩281,645 | ₩283,843 | -1.43% | 3.4만 |
|---|
| 2025.12.04 | ₩286,376 | ₩291,428 | ₩283,709 | ₩289,699 | +1.16% | 4.8만 |
|---|
| 2025.12.03 | ₩284,446 | ₩290,114 | ₩283,294 | ₩289,203 | +1.67% | 4.6만 |
|---|
| 2025.12.02 | ₩284,017 | ₩286,938 | ₩283,186 | ₩286,014 | +0.70% | 5만 |
|---|
| 2025.12.01 | ₩282,342 | ₩286,684 | ₩277,384 | ₩286,175 | +1.36% | 4.5만 |
|---|
| 2025.11.28 | ₩283,722 | ₩287,649 | ₩282,061 | ₩283,990 | +0.09% | 3.2만 |
|---|
| 2025.11.26 | ₩284,674 | ₩286,858 | ₩282,918 | ₩284,272 | -0.14% | 2.5만 |
|---|
| 2025.11.25 | ₩281,391 | ₩287,702 | ₩280,399 | ₩284,446 | +1.09% | 4.4만 |
|---|
| 2025.11.24 | ₩278,121 | ₩283,066 | ₩278,121 | ₩282,342 | +1.52% | 2.4만 |
|---|
| 2025.11.21 | ₩276,098 | ₩280,533 | ₩269,719 | ₩278,121 | +0.73% | 2.7만 |
|---|
| 2025.11.20 | ₩282,704 | ₩282,704 | ₩274,490 | ₩274,905 | -2.76% | 2.8만 |
|---|
| 2025.11.19 | ₩283,468 | ₩285,759 | ₩279,635 | ₩279,877 | -1.27% | 2.7만 |
|---|
| 2025.11.18 | ₩281,994 | ₩286,764 | ₩280,600 | ₩286,268 | +1.52% | 3.4만 |
|---|
| 2025.11.17 | ₩290,530 | ₩290,530 | ₩282,476 | ₩283,240 | -2.51% | 18.6만 |
|---|
| 2025.11.14 | ₩290,985 | ₩293,330 | ₩288,466 | ₩290,141 | -0.29% | 3만 |
|---|
| 2025.11.13 | ₩296,788 | ₩301,585 | ₩289,096 | ₩292,325 | -1.50% | 2.5만 |
|---|
| 2025.11.12 | ₩300,017 | ₩301,370 | ₩295,943 | ₩295,943 | -1.36% | 3.6만 |
|---|
| 2025.11.11 | ₩296,895 | ₩303,072 | ₩296,895 | ₩301,156 | +1.44% | 5.3만 |
|---|
| 2025.11.10 | ₩305,712 | ₩306,087 | ₩297,779 | ₩298,382 | -2.40% | 2.8만 |
|---|
| 2025.11.07 | ₩303,072 | ₩314,101 | ₩299,963 | ₩310,550 | +2.47% | 5만 |
|---|
| 2025.11.06 | ₩309,853 | ₩313,364 | ₩305,511 | ₩305,511 | -1.40% | 5.2만 |
|---|
| 2025.11.05 | ₩305,578 | ₩321,605 | ₩302,067 | ₩312,050 | +2.12% | 11.3만 |
|---|
| 2025.11.04 | ₩301,866 | ₩310,657 | ₩298,128 | ₩307,307 | +1.80% | 18.5만 |
|---|
| 2025.11.03 | ₩293,826 | ₩302,845 | ₩286,014 | ₩300,848 | +2.39% | 4.2만 |
|---|
| 2025.10.31 | ₩292,915 | ₩297,726 | ₩288,077 | ₩296,051 | +1.07% | 6.3만 |
|---|
| 2025.10.30 | ₩298,047 | ₩299,307 | ₩291,294 | ₩292,848 | -1.74% | 3.2만 |
|---|
| 2025.10.29 | ₩308,339 | ₩310,751 | ₩298,154 | ₩298,838 | -3.08% | 5.2만 |
|---|
| 2025.10.28 | ₩317,411 | ₩318,121 | ₩305,967 | ₩309,478 | -2.50% | 7.5만 |
|---|
| 2025.10.27 | ₩316,178 | ₩319,139 | ₩309,518 | ₩317,089 | +0.29% | 7.9만 |
|---|
| 2025.10.24 | ₩313,069 | ₩317,571 | ₩310,871 | ₩314,288 | +0.39% | 7.6만 |
|---|
| 2025.10.23 | ₩312,519 | ₩317,183 | ₩306,128 | ₩310,630 | -0.60% | 7.5만 |
|---|
| 2025.10.22 | ₩312,519 | ₩314,905 | ₩308,875 | ₩313,109 | +0.19% | 7.1만 |
|---|
| 2025.10.21 | ₩319,260 | ₩319,769 | ₩310,174 | ₩311,139 | -2.54% | 6.5만 |
|---|
| 2025.10.20 | ₩319,045 | ₩319,622 | ₩312,560 | ₩316,915 | -0.67% | 6.7만 |
|---|
| 2025.10.17 | ₩310,188 | ₩316,285 | ₩306,865 | ₩316,071 | +1.90% | 8만 |
|---|
| 2025.10.16 | ₩316,861 | ₩322,730 | ₩310,040 | ₩311,287 | -1.76% | 8.8만 |
|---|
| 2025.10.15 | ₩312,854 | ₩320,265 | ₩311,662 | ₩317,464 | +1.47% | 9.4만 |
|---|
| 2025.10.14 | ₩311,407 | ₩313,243 | ₩305,592 | ₩312,184 | +0.25% | 6.8만 |
|---|
| 2025.10.13 | ₩310,818 | ₩316,446 | ₩308,687 | ₩311,340 | +0.17% | 9.1만 |
|---|
| 2025.10.10 | ₩319,045 | ₩323,816 | ₩306,074 | ₩306,704 | -3.87% | 9.1만 |
|---|