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 | ₩324,856 | ₩327,969 | ₩321,985 | ₩323,300 | -0.48% | 4.3만 |
| 2026.10.07 | — | — | — | ₩323,428 | — | — |
| 2026.10.05 | — | — | — | ₩327,533 | — | — |
| 2026.10.02 | — | — | — | ₩327,150 | — | — |
| 2026.10.01 | — | — | — | ₩325,769 | — | — |
| 2026.09.28 | — | — | — | ₩334,153 | — | — |
| 2026.09.25 | — | — | — | ₩331,524 | — | — |
| 2026.09.17 | ₩330,223 | ₩335,012 | ₩330,223 | ₩332,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.56% |
| 4만 |
| 2026.09.16 | ₩329,444 | ₩334,516 | ₩327,432 | ₩330,410 | +0.29% | 3.6만 |
|---|
| 2026.09.15 | ₩335,870 | ₩335,870 | ₩329,270 | ₩329,552 | -1.88% | 3.9만 |
|---|
| 2026.09.14 | ₩334,851 | ₩337,843 | ₩333,187 | ₩336,206 | +0.40% | 5.4만 |
|---|
| 2026.09.11 | ₩341,572 | ₩341,572 | ₩329,632 | ₩334,287 | -2.13% | 6.4만 |
|---|
| 2026.09.10 | ₩347,220 | ₩348,132 | ₩339,600 | ₩339,815 | -2.13% | 5만 |
|---|
| 2026.09.09 | ₩346,979 | ₩353,297 | ₩343,289 | ₩345,865 | -0.32% | 4.1만 |
|---|
| 2026.09.08 | ₩349,943 | ₩354,438 | ₩349,742 | ₩350,802 | +0.25% | 2.1만 |
|---|
| 2026.09.04 | ₩348,816 | ₩354,505 | ₩348,816 | ₩352,050 | +0.93% | 2.5만 |
|---|
| 2026.09.03 | ₩356,410 | ₩358,529 | ₩352,251 | ₩353,096 | -0.93% | 2.7만 |
|---|
| 2026.09.02 | ₩363,077 | ₩363,842 | ₩355,524 | ₩355,524 | -2.08% | 3.7만 |
|---|
| 2026.09.01 | ₩364,258 | ₩366,216 | ₩354,317 | ₩358,529 | -1.57% | 3.4만 |
|---|
| 2026.08.31 | ₩362,219 | ₩364,700 | ₩357,054 | ₩364,445 | +0.61% | 7.6만 |
|---|
| 2026.08.28 | ₩368,403 | ₩371,569 | ₩361,897 | ₩362,473 | -1.61% | 3.9만 |
|---|
| 2026.08.27 | ₩363,184 | ₩363,453 | ₩359,441 | ₩363,359 | +0.05% | 3.6만 |
|---|
| 2026.08.26 | ₩364,137 | ₩366,109 | ₩360,421 | ₩364,687 | +0.15% | 4.1만 |
|---|
| 2026.08.25 | ₩362,219 | ₩364,097 | ₩360,340 | ₩363,144 | +0.26% | 3.7만 |
|---|
| 2026.08.24 | ₩355,511 | ₩361,977 | ₩354,317 | ₩361,601 | +1.71% | 3.8만 |
|---|
| 2026.08.21 | ₩367,343 | ₩367,343 | ₩353,700 | ₩355,551 | -3.21% | 2.8만 |
|---|
| 2026.08.20 | ₩364,097 | ₩368,591 | ₩362,648 | ₩365,250 | +0.32% | 2.2만 |
|---|
| 2026.08.19 | ₩360,770 | ₩368,926 | ₩358,221 | ₩366,780 | +1.67% | 3.9만 |
|---|
| 2026.08.18 | ₩361,682 | ₩361,950 | ₩356,852 | ₩359,643 | -0.56% | 4만 |
|---|
| 2026.08.17 | ₩356,088 | ₩359,146 | ₩348,776 | ₩358,489 | +0.67% | 2.2만 |
|---|
| 2026.08.14 | ₩368,631 | ₩369,543 | ₩361,762 | ₩361,883 | -1.83% | 2만 |
|---|
| 2026.08.13 | ₩368,926 | ₩370,402 | ₩366,981 | ₩368,430 | -0.13% | 2.3만 |
|---|
| 2026.08.12 | ₩366,793 | ₩368,926 | ₩363,694 | ₩365,009 | -0.49% | 2.1만 |
|---|
| 2026.08.11 | ₩366,243 | ₩370,080 | ₩363,077 | ₩363,922 | -0.63% | 2.4만 |
|---|
| 2026.08.10 | ₩363,520 | ₩363,520 | ₩355,511 | ₩362,245 | -0.35% | 5.9만 |
|---|
| 2026.08.07 | ₩365,572 | ₩372,951 | ₩365,572 | ₩371,462 | +1.61% | 2.8만 |
|---|
| 2026.08.06 | ₩375,996 | ₩375,996 | ₩363,587 | ₩365,894 | -2.69% | 2.9만 |
|---|
| 2026.08.05 | ₩364,888 | ₩373,595 | ₩363,493 | ₩371,811 | +1.90% | 5.3만 |
|---|
| 2026.08.04 | ₩359,898 | ₩367,960 | ₩350,024 | ₩367,370 | +2.08% | 5.1만 |
|---|
| 2026.08.03 | ₩362,406 | ₩362,406 | ₩347,461 | ₩351,178 | -3.10% | 8.5만 |
|---|
| 2026.07.31 | ₩348,816 | ₩349,876 | ₩338,795 | ₩342,095 | -1.93% | 4.1만 |
|---|
| 2026.07.30 | ₩361,803 | ₩361,803 | ₩351,191 | ₩356,624 | -1.43% | 2.8만 |
|---|
| 2026.07.29 | ₩356,678 | ₩357,630 | ₩352,573 | ₩356,879 | +0.06% | 2만 |
|---|
| 2026.07.28 | ₩356,664 | ₩361,454 | ₩354,411 | ₩356,691 | +0.01% | 2.6만 |
|---|
| 2026.07.27 | ₩367,585 | ₩368,926 | ₩358,945 | ₩359,441 | -2.22% | 2.9만 |
|---|
| 2026.07.24 | ₩375,916 | ₩379,565 | ₩364,513 | ₩367,504 | -2.24% | 2.3만 |
|---|
| 2026.07.23 | ₩370,724 | ₩372,481 | ₩366,579 | ₩372,481 | +0.47% | 2.5만 |
|---|
| 2026.07.22 | ₩381,175 | ₩381,175 | ₩363,412 | ₩370,979 | -2.67% | 3.1만 |
|---|
| 2026.07.21 | ₩381,054 | ₩384,689 | ₩378,250 | ₩383,817 | +0.73% | 2.4만 |
|---|
| 2026.07.20 | ₩380,437 | ₩383,697 | ₩377,405 | ₩377,660 | -0.73% | 3.9만 |
|---|
| 2026.07.17 | ₩383,013 | ₩388,285 | ₩376,493 | ₩377,821 | -1.36% | 2.4만 |
|---|
| 2026.07.16 | ₩371,341 | ₩382,342 | ₩371,341 | ₩381,201 | +2.66% | 2.2만 |
|---|
| 2026.07.15 | ₩368,926 | ₩374,360 | ₩368,926 | ₩372,857 | +1.07% | 4만 |
|---|
| 2026.07.14 | ₩373,836 | ₩373,836 | ₩367,276 | ₩370,617 | -0.86% | 2.6만 |
|---|
| 2026.07.13 | ₩369,275 | ₩371,475 | ₩367,558 | ₩370,550 | +0.35% | 2.6만 |
|---|
| 2026.07.10 | ₩366,243 | ₩368,349 | ₩360,904 | ₩368,068 | +0.50% | 3.1만 |
|---|
| 2026.07.09 | ₩365,707 | ₩368,645 | ₩361,239 | ₩364,445 | -0.34% | 4.1만 |
|---|
| 2026.07.08 | ₩361,481 | ₩365,505 | ₩358,073 | ₩363,681 | +0.61% | 3.9만 |
|---|
| 2026.07.07 | ₩369,423 | ₩372,052 | ₩361,709 | ₩362,728 | -1.81% | 2.4만 |
|---|
| 2026.07.06 | ₩368,349 | ₩373,810 | ₩365,371 | ₩365,371 | -0.81% | 2만 |
|---|
| 2026.07.02 | ₩375,835 | ₩376,171 | ₩368,081 | ₩368,926 | -1.84% | 1.8만 |
|---|
| 2026.07.01 | ₩366,632 | ₩375,097 | ₩366,632 | ₩372,964 | +1.73% | 2.5만 |
|---|
| 2026.06.30 | ₩376,976 | ₩377,727 | ₩367,155 | ₩369,678 | -1.94% | 4.6만 |
|---|
| 2026.06.29 | ₩368,738 | ₩377,713 | ₩356,866 | ₩377,713 | +2.43% | 3.2만 |
|---|
| 2026.06.26 | ₩359,535 | ₩372,991 | ₩358,382 | ₩368,738 | +2.56% | 6.5만 |
|---|
| 2026.06.25 | ₩359,831 | ₩362,272 | ₩352,962 | ₩357,349 | -0.69% | 3.8만 |
|---|
| 2026.06.24 | ₩354,572 | ₩358,462 | ₩352,224 | ₩356,624 | +0.58% | 2.7만 |
|---|
| 2026.06.23 | ₩352,439 | ₩356,182 | ₩348,065 | ₩356,101 | +1.04% | 4.9만 |
|---|
| 2026.06.22 | ₩347,810 | ₩353,686 | ₩347,810 | ₩351,339 | +1.01% | 1.8만 |
|---|
| 2026.06.18 | ₩346,174 | ₩354,048 | ₩344,121 | ₩347,958 | +0.52% | 2.7만 |
|---|
| 2026.06.17 | ₩343,678 | ₩350,614 | ₩337,869 | ₩342,256 | -0.41% | 4.3만 |
|---|
| 2026.06.16 | ₩354,531 | ₩359,240 | ₩345,248 | ₩345,852 | -2.45% | 5.8만 |
|---|
| 2026.06.15 | ₩351,325 | ₩356,356 | ₩351,325 | ₩352,895 | +0.45% | 2.6만 |
|---|
| 2026.06.12 | ₩351,567 | ₩354,209 | ₩346,120 | ₩352,291 | +0.21% | 2.4만 |
|---|
| 2026.06.11 | ₩361,910 | ₩362,272 | ₩349,058 | ₩350,440 | -3.17% | 3.4만 |
|---|
| 2026.06.10 | ₩360,246 | ₩363,587 | ₩355,350 | ₩359,388 | -0.24% | 2.4만 |
|---|
| 2026.06.09 | ₩359,938 | ₩362,903 | ₩355,444 | ₩356,638 | -0.92% | 11.4만 |
|---|
| 2026.06.08 | ₩350,145 | ₩358,798 | ₩350,145 | ₩356,490 | +1.81% | 4.1만 |
|---|
| 2026.06.05 | ₩338,138 | ₩348,803 | ₩338,138 | ₩346,911 | +2.59% | 2만 |
|---|
| 2026.06.04 | ₩338,285 | ₩344,416 | ₩338,285 | ₩343,356 | +1.50% | 4.7만 |
|---|
| 2026.06.03 | ₩326,023 | ₩336,300 | ₩326,023 | ₩335,414 | +2.88% | 2.4만 |
|---|
| 2026.06.02 | ₩329,726 | ₩334,636 | ₩329,297 | ₩331,135 | +0.43% | 2.2만 |
|---|
| 2026.06.01 | ₩327,446 | ₩332,181 | ₩326,708 | ₩331,430 | +1.22% | 2.4만 |
|---|
| 2026.05.29 | ₩334,837 | ₩335,092 | ₩328,680 | ₩330,169 | -1.39% | 3.1만 |
|---|
| 2026.05.28 | ₩335,696 | ₩336,259 | ₩333,348 | ₩335,079 | -0.18% | 2.1만 |
|---|
| 2026.05.27 | ₩337,333 | ₩339,412 | ₩328,680 | ₩333,576 | -1.11% | 1.7만 |
|---|
| 2026.05.26 | ₩331,725 | ₩339,345 | ₩329,243 | ₩338,325 | +1.99% | 3.1만 |
|---|
| 2026.05.22 | ₩335,388 | ₩335,388 | ₩329,552 | ₩330,316 | -1.51% | 2.6만 |
|---|
| 2026.05.21 | ₩330,155 | ₩337,735 | ₩327,016 | ₩335,441 | +1.60% | 4.5만 |
|---|
| 2026.05.20 | ₩319,785 | ₩331,873 | ₩319,785 | ₩331,470 | +3.65% | 5.6만 |
|---|
| 2026.05.19 | ₩317,853 | ₩319,235 | ₩316,136 | ₩317,853 | 0.00% | 8.7만 |
|---|
| 2026.05.18 | ₩310,944 | ₩319,289 | ₩304,679 | ₩317,531 | +2.12% | 4.5만 |
|---|
| 2026.05.15 | ₩306,101 | ₩310,690 | ₩304,693 | ₩308,396 | +0.75% | 3.4만 |
|---|
| 2026.05.14 | ₩309,200 | ₩310,904 | ₩306,356 | ₩310,140 | +0.30% | 4.9만 |
|---|
| 2026.05.13 | ₩312,152 | ₩312,152 | ₩302,520 | ₩304,331 | -2.51% | 2.9만 |
|---|
| 2026.05.12 | ₩317,156 | ₩320,563 | ₩312,501 | ₩312,756 | -1.39% | 4.5만 |
|---|
| 2026.05.11 | ₩325,970 | ₩331,738 | ₩316,016 | ₩317,545 | -2.58% | 3.6만 |
|---|
| 2026.05.08 | ₩329,042 | ₩332,986 | ₩329,042 | ₩330,021 | +0.30% | 3.4만 |
|---|
| 2026.05.07 | ₩339,144 | ₩346,361 | ₩327,298 | ₩328,344 | -3.18% | 6.5만 |
|---|
| 2026.05.06 | ₩339,117 | ₩343,155 | ₩335,642 | ₩340,727 | +0.47% | 3.3만 |
|---|
| 2026.05.05 | ₩326,278 | ₩340,123 | ₩326,278 | ₩337,091 | +3.31% | 5.3만 |
|---|
| 2026.05.04 | ₩322,643 | ₩339,627 | ₩315,935 | ₩327,097 | +1.38% | 11.1만 |
|---|
| 2026.05.01 | ₩337,400 | ₩337,400 | ₩324,226 | ₩327,794 | -2.85% | 4.9만 |
|---|
| 2026.04.30 | ₩333,080 | ₩340,781 | ₩333,080 | ₩338,017 | +1.48% | 3만 |
|---|
| 2026.04.29 | ₩331,537 | ₩337,266 | ₩330,866 | ₩335,535 | +1.21% | 5만 |
|---|
| 2026.04.28 | ₩331,685 | ₩335,039 | ₩321,301 | ₩334,153 | +0.74% | 2.5만 |
|---|
| 2026.04.27 | ₩324,199 | ₩329,766 | ₩321,985 | ₩328,693 | +1.39% | 1.9만 |
|---|
| 2026.04.24 | ₩333,858 | ₩334,046 | ₩324,990 | ₩326,802 | -2.11% | 4.7만 |
|---|
| 2026.04.23 | ₩333,241 | ₩333,845 | ₩330,088 | ₩330,088 | -0.95% | 2.8만 |
|---|
| 2026.04.22 | ₩339,412 | ₩340,485 | ₩333,348 | ₩333,697 | -1.68% | 3.3만 |
|---|
| 2026.04.21 | ₩335,803 | ₩339,640 | ₩333,925 | ₩338,124 | +0.69% | 5만 |
|---|
| 2026.04.20 | ₩338,339 | ₩338,339 | ₩333,778 | ₩337,051 | -0.38% | 1.8만 |
|---|
| 2026.04.17 | ₩328,264 | ₩339,278 | ₩327,378 | ₩338,272 | +3.05% | 4.2만 |
|---|
| 2026.04.16 | ₩328,103 | ₩330,021 | ₩322,790 | ₩326,989 | -0.34% | 5.3만 |
|---|
| 2026.04.15 | ₩328,559 | ₩332,034 | ₩326,748 | ₩327,620 | -0.29% | 3.3만 |
|---|
| 2026.04.14 | ₩327,821 | ₩330,960 | ₩326,144 | ₩329,753 | +0.59% | 3.1만 |
|---|
| 2026.04.13 | ₩329,874 | ₩332,691 | ₩321,301 | ₩327,177 | -0.82% | 5.3만 |
|---|
| 2026.04.10 | ₩328,680 | ₩332,798 | ₩326,976 | ₩331,899 | +0.98% | 2.6만 |
|---|
| 2026.04.09 | ₩320,000 | ₩334,891 | ₩319,812 | ₩329,901 | +3.09% | 4.3만 |
|---|
| 2026.04.08 | ₩313,064 | ₩323,367 | ₩310,636 | ₩321,757 | +2.78% | 5.1만 |
|---|
| 2026.04.07 | ₩305,216 | ₩311,910 | ₩305,216 | ₩310,140 | +1.61% | 3.7만 |
|---|
| 2026.04.06 | ₩308,033 | ₩311,910 | ₩302,318 | ₩306,222 | -0.59% | 5.3만 |
|---|
| 2026.04.02 | ₩306,973 | ₩313,212 | ₩304,357 | ₩309,522 | +0.83% | 5.1만 |
|---|
| 2026.04.01 | ₩315,412 | ₩320,698 | ₩302,305 | ₩305,458 | -3.16% | 6.6만 |
|---|
| 2026.03.31 | ₩322,925 | ₩324,655 | ₩316,244 | ₩316,874 | -1.87% | 6.5만 |
|---|
| 2026.03.30 | ₩320,577 | ₩322,307 | ₩315,439 | ₩317,827 | -0.86% | 3.8만 |
|---|
| 2026.03.27 | ₩317,786 | ₩323,005 | ₩315,586 | ₩316,740 | -0.33% | 2.8만 |
|---|
| 2026.03.26 | ₩315,935 | ₩322,079 | ₩314,567 | ₩320,496 | +1.44% | 2.9만 |
|---|
| 2026.03.25 | ₩325,997 | ₩326,654 | ₩319,208 | ₩319,812 | -1.90% | 2.7만 |
|---|
| 2026.03.24 | ₩325,219 | ₩330,021 | ₩322,817 | ₩324,186 | -0.32% | 5.8만 |
|---|
| 2026.03.23 | ₩326,144 | ₩330,786 | ₩323,314 | ₩325,661 | -0.15% | 6.6만 |
|---|
| 2026.03.20 | ₩328,894 | ₩331,162 | ₩317,169 | ₩321,154 | -2.35% | 7.6만 |
|---|
| 2026.03.19 | ₩327,754 | ₩331,832 | ₩324,655 | ₩328,465 | +0.22% | 6.8만 |
|---|
| 2026.03.18 | ₩321,985 | ₩333,254 | ₩321,368 | ₩327,928 | +1.85% | 8.1만 |
|---|
| 2026.03.17 | ₩326,037 | ₩333,523 | ₩321,315 | ₩325,420 | -0.19% | 8.1만 |
|---|
| 2026.03.16 | ₩329,082 | ₩330,209 | ₩325,675 | ₩326,372 | -0.82% | 4.1만 |
|---|
| 2026.03.13 | ₩334,851 | ₩336,259 | ₩322,764 | ₩325,151 | -2.90% | 4.2만 |
|---|
| 2026.03.12 | ₩327,338 | ₩336,729 | ₩325,862 | ₩329,431 | +0.64% | 6.9만 |
|---|
| 2026.03.11 | ₩325,594 | ₩330,960 | ₩321,838 | ₩329,941 | +1.33% | 8.6만 |
|---|
| 2026.03.10 | ₩321,570 | ₩332,812 | ₩320,765 | ₩327,754 | +1.92% | 7.4만 |
|---|
| 2026.03.09 | ₩319,960 | ₩324,642 | ₩311,253 | ₩322,401 | +0.76% | 11.1만 |
|---|
| 2026.03.06 | ₩308,167 | ₩316,069 | ₩306,142 | ₩311,401 | +1.05% | 7.2만 |
|---|
| 2026.03.05 | ₩313,426 | ₩317,813 | ₩307,939 | ₩312,849 | -0.18% | 6.9만 |
|---|
| 2026.03.04 | ₩319,021 | ₩323,327 | ₩316,069 | ₩316,995 | -0.63% | 7.2만 |
|---|
| 2026.03.03 | ₩312,970 | ₩320,845 | ₩308,288 | ₩318,471 | +1.76% | 5.6만 |
|---|
| 2026.03.02 | ₩309,885 | ₩318,618 | ₩308,154 | ₩316,096 | +2.00% | 9만 |
|---|
| 2026.02.27 | ₩321,556 | ₩328,452 | ₩314,754 | ₩314,754 | -2.12% | 14.7만 |
|---|
| 2026.02.26 | ₩325,192 | ₩329,753 | ₩323,179 | ₩325,728 | +0.17% | 7.8만 |
|---|
| 2026.02.25 | ₩318,940 | ₩326,600 | ₩315,626 | ₩324,977 | +1.89% | 13.9만 |
|---|
| 2026.02.24 | ₩318,216 | ₩322,911 | ₩314,996 | ₩319,114 | +0.28% | 6.2만 |
|---|
| 2026.02.23 | ₩321,838 | ₩332,973 | ₩314,647 | ₩318,819 | -0.94% | 9.8만 |
|---|
| 2026.02.20 | ₩320,067 | ₩325,406 | ₩311,266 | ₩324,279 | +1.32% | 6.2만 |
|---|
| 2026.02.19 | ₩312,769 | ₩323,300 | ₩309,361 | ₩319,624 | +2.19% | 8.9만 |
|---|
| 2026.02.18 | ₩307,752 | ₩314,379 | ₩305,699 | ₩312,393 | +1.51% | 7.3만 |
|---|
| 2026.02.17 | ₩311,669 | ₩311,897 | ₩302,251 | ₩307,644 | -1.29% | 9만 |
|---|
| 2026.02.13 | ₩309,133 | ₩317,813 | ₩305,484 | ₩313,748 | +1.49% | 9.2만 |
|---|
| 2026.02.12 | ₩313,091 | ₩315,895 | ₩303,137 | ₩305,283 | -2.49% | 13.4만 |
|---|
| 2026.02.11 | ₩314,781 | ₩318,484 | ₩303,995 | ₩308,583 | -1.97% | 9.4만 |
|---|
| 2026.02.10 | ₩305,699 | ₩320,550 | ₩305,672 | ₩313,614 | +2.59% | 15만 |
|---|
| 2026.02.09 | ₩335,388 | ₩339,385 | ₩282,504 | ₩304,290 | -9.27% | 39.5만 |
|---|
| 2026.02.06 | ₩345,838 | ₩347,770 | ₩335,616 | ₩342,189 | -1.06% | 9.6만 |
|---|
| 2026.02.05 | ₩340,606 | ₩345,315 | ₩333,107 | ₩343,048 | +0.72% | 9.1만 |
|---|
| 2026.02.04 | ₩339,063 | ₩345,167 | ₩334,194 | ₩338,460 | -0.18% | 12.9만 |
|---|
| 2026.02.03 | ₩332,060 | ₩338,835 | ₩331,349 | ₩336,112 | +1.22% | 10.2만 |
|---|
| 2026.02.02 | ₩328,814 | ₩335,388 | ₩325,997 | ₩330,370 | +0.47% | 8.8만 |
|---|
| 2026.01.30 | ₩323,314 | ₩329,686 | ₩319,960 | ₩328,546 | +1.62% | 8.8만 |
|---|
| 2026.01.29 | ₩323,582 | ₩326,506 | ₩317,934 | ₩326,386 | +0.87% | 7.6만 |
|---|
| 2026.01.28 | ₩323,756 | ₩327,338 | ₩317,934 | ₩319,088 | -1.44% | 7.3만 |
|---|
| 2026.01.27 | ₩319,852 | ₩326,654 | ₩317,974 | ₩321,368 | +0.47% | 11.2만 |
|---|
| 2026.01.26 | ₩327,164 | ₩328,680 | ₩313,252 | ₩321,945 | -1.60% | 10.9만 |
|---|
| 2026.01.23 | ₩329,766 | ₩330,410 | ₩321,972 | ₩326,050 | -1.13% | 8.8만 |
|---|
| 2026.01.22 | ₩329,216 | ₩336,206 | ₩327,137 | ₩329,525 | +0.09% | 10.8만 |
|---|
| 2026.01.21 | ₩326,144 | ₩333,872 | ₩319,436 | ₩330,330 | +1.28% | 17.1만 |
|---|
| 2026.01.20 | ₩322,723 | ₩325,017 | ₩317,049 | ₩322,871 | +0.05% | 11.9만 |
|---|
| 2026.01.16 | ₩314,003 | ₩324,360 | ₩314,003 | ₩323,085 | +2.89% | 13.2만 |
|---|
| 2026.01.15 | ₩315,264 | ₩320,228 | ₩311,038 | ₩315,358 | +0.03% | 9.6만 |
|---|
| 2026.01.14 | ₩302,640 | ₩314,647 | ₩302,640 | ₩313,628 | +3.63% | 8.4만 |
|---|
| 2026.01.13 | ₩309,321 | ₩310,569 | ₩300,950 | ₩304,559 | -1.54% | 7.9만 |
|---|
| 2026.01.12 | ₩303,754 | ₩314,674 | ₩303,566 | ₩307,644 | +1.28% | 7.8만 |
|---|
| 2026.01.09 | ₩310,904 | ₩315,237 | ₩303,351 | ₩306,880 | -1.29% | 6만 |
|---|
| 2026.01.08 | ₩299,273 | ₩313,386 | ₩298,629 | ₩310,918 | +3.89% | 7.8만 |
|---|
| 2026.01.07 | ₩304,840 | ₩306,705 | ₩295,986 | ₩298,964 | -1.93% | 6.4만 |
|---|
| 2026.01.06 | ₩300,641 | ₩304,103 | ₩295,476 | ₩303,593 | +0.98% | 7.1만 |
|---|
| 2026.01.05 | ₩293,799 | ₩304,532 | ₩289,775 | ₩301,487 | +2.62% | 6만 |
|---|
| 2026.01.02 | ₩291,492 | ₩294,671 | ₩287,964 | ₩293,612 | +0.73% | 5.2만 |
|---|
| 2025.12.31 | ₩292,686 | ₩293,786 | ₩288,420 | ₩292,377 | -0.11% | 3.7만 |
|---|
| 2025.12.30 | ₩294,162 | ₩297,811 | ₩291,076 | ₩293,665 | -0.17% | 3.8만 |
|---|
| 2025.12.29 | ₩291,452 | ₩295,275 | ₩289,922 | ₩294,725 | +1.12% | 3.9만 |
|---|
| 2025.12.26 | ₩292,190 | ₩294,095 | ₩289,815 | ₩292,673 | +0.17% | 5.5만 |
|---|
| 2025.12.24 | ₩287,347 | ₩294,658 | ₩287,347 | ₩292,673 | +1.85% | 7.2만 |
|---|
| 2025.12.23 | ₩288,433 | ₩290,888 | ₩285,750 | ₩287,789 | -0.22% | 7.2만 |
|---|
| 2025.12.22 | ₩290,848 | ₩294,068 | ₩287,092 | ₩288,675 | -0.75% | 5.6만 |
|---|
| 2025.12.19 | ₩292,458 | ₩296,402 | ₩288,836 | ₩290,446 | -0.69% | 12.9만 |
|---|
| 2025.12.18 | ₩296,657 | ₩296,657 | ₩289,024 | ₩293,209 | -1.16% | 13.5만 |
|---|
| 2025.12.17 | ₩292,673 | ₩297,435 | ₩291,680 | ₩294,215 | +0.53% | 11.4만 |
|---|
| 2025.12.16 | ₩288,447 | ₩293,008 | ₩288,447 | ₩290,848 | +0.83% | 4.5만 |
|---|
| 2025.12.15 | ₩293,196 | ₩293,196 | ₩288,165 | ₩290,124 | -1.05% | 8만 |
|---|
| 2025.12.12 | ₩291,116 | ₩294,618 | ₩290,539 | ₩292,807 | +0.58% | 4.1만 |
|---|
| 2025.12.11 | ₩287,816 | ₩291,076 | ₩286,421 | ₩290,164 | +0.82% | 3.3만 |
|---|
| 2025.12.10 | ₩290,097 | ₩290,996 | ₩284,449 | ₩286,086 | -1.38% | 5.5만 |
|---|
| 2025.12.09 | ₩287,280 | ₩292,485 | ₩286,689 | ₩289,761 | +0.86% | 4.4만 |
|---|
| 2025.12.08 | ₩285,334 | ₩287,199 | ₩282,477 | ₩286,381 | +0.37% | 4.7만 |
|---|
| 2025.12.05 | ₩288,299 | ₩290,969 | ₩281,967 | ₩284,167 | -1.43% | 3.4만 |
|---|
| 2025.12.04 | ₩286,703 | ₩291,760 | ₩284,033 | ₩290,030 | +1.16% | 4.8만 |
|---|
| 2025.12.03 | ₩284,771 | ₩290,446 | ₩283,617 | ₩289,533 | +1.67% | 4.6만 |
|---|
| 2025.12.02 | ₩284,342 | ₩287,266 | ₩283,510 | ₩286,340 | +0.70% | 5만 |
|---|
| 2025.12.01 | ₩282,665 | ₩287,011 | ₩277,701 | ₩286,501 | +1.36% | 4.5만 |
|---|
| 2025.11.28 | ₩284,046 | ₩287,977 | ₩282,383 | ₩284,315 | +0.09% | 3.2만 |
|---|
| 2025.11.26 | ₩284,999 | ₩287,186 | ₩283,241 | ₩284,596 | -0.14% | 2.5만 |
|---|
| 2025.11.25 | ₩281,712 | ₩288,031 | ₩280,719 | ₩284,771 | +1.09% | 4.4만 |
|---|
| 2025.11.24 | ₩278,439 | ₩283,389 | ₩278,439 | ₩282,665 | +1.52% | 2.4만 |
|---|
| 2025.11.21 | ₩276,413 | ₩280,854 | ₩270,027 | ₩278,439 | +0.73% | 2.7만 |
|---|
| 2025.11.20 | ₩283,027 | ₩283,027 | ₩274,803 | ₩275,219 | -2.76% | 2.8만 |
|---|
| 2025.11.19 | ₩283,791 | ₩286,086 | ₩279,955 | ₩280,196 | -1.27% | 2.7만 |
|---|
| 2025.11.18 | ₩282,316 | ₩287,092 | ₩280,921 | ₩286,595 | +1.52% | 3.4만 |
|---|
| 2025.11.17 | ₩290,861 | ₩290,861 | ₩282,799 | ₩283,563 | -2.51% | 18.6만 |
|---|
| 2025.11.14 | ₩291,318 | ₩293,665 | ₩288,795 | ₩290,472 | -0.29% | 3만 |
|---|
| 2025.11.13 | ₩297,126 | ₩301,929 | ₩289,426 | ₩292,659 | -1.50% | 2.5만 |
|---|
| 2025.11.12 | ₩300,360 | ₩301,715 | ₩296,281 | ₩296,281 | -1.36% | 3.6만 |
|---|
| 2025.11.11 | ₩297,234 | ₩303,418 | ₩297,234 | ₩301,500 | +1.44% | 5.3만 |
|---|
| 2025.11.10 | ₩306,061 | ₩306,437 | ₩298,119 | ₩298,723 | -2.40% | 2.8만 |
|---|
| 2025.11.07 | ₩303,418 | ₩314,459 | ₩300,306 | ₩310,904 | +2.47% | 5만 |
|---|
| 2025.11.06 | ₩310,207 | ₩313,721 | ₩305,860 | ₩305,860 | -1.40% | 5.2만 |
|---|
| 2025.11.05 | ₩305,927 | ₩321,972 | ₩302,412 | ₩312,407 | +2.12% | 11.3만 |
|---|
| 2025.11.04 | ₩302,211 | ₩311,012 | ₩298,468 | ₩307,658 | +1.80% | 18.5만 |
|---|
| 2025.11.03 | ₩294,162 | ₩303,190 | ₩286,340 | ₩301,191 | +2.39% | 4.2만 |
|---|
| 2025.10.31 | ₩293,249 | ₩298,066 | ₩288,406 | ₩296,389 | +1.07% | 6.3만 |
|---|
| 2025.10.30 | ₩298,388 | ₩299,649 | ₩291,626 | ₩293,182 | -1.74% | 3.2만 |
|---|
| 2025.10.29 | ₩308,691 | ₩311,105 | ₩298,495 | ₩299,179 | -3.08% | 5.2만 |
|---|
| 2025.10.28 | ₩317,773 | ₩318,484 | ₩306,316 | ₩309,831 | -2.50% | 7.5만 |
|---|
| 2025.10.27 | ₩316,539 | ₩319,504 | ₩309,871 | ₩317,451 | +0.29% | 7.9만 |
|---|
| 2025.10.24 | ₩313,426 | ₩317,934 | ₩311,226 | ₩314,647 | +0.39% | 7.6만 |
|---|
| 2025.10.23 | ₩312,876 | ₩317,545 | ₩306,477 | ₩310,985 | -0.60% | 7.5만 |
|---|
| 2025.10.22 | ₩312,876 | ₩315,264 | ₩309,227 | ₩313,467 | +0.19% | 7.1만 |
|---|
| 2025.10.21 | ₩319,624 | ₩320,134 | ₩310,529 | ₩311,494 | -2.54% | 6.5만 |
|---|
| 2025.10.20 | ₩319,410 | ₩319,987 | ₩312,917 | ₩317,277 | -0.67% | 6.7만 |
|---|
| 2025.10.17 | ₩310,542 | ₩316,646 | ₩307,215 | ₩316,431 | +1.90% | 8만 |
|---|
| 2025.10.16 | ₩317,223 | ₩323,099 | ₩310,394 | ₩311,642 | -1.76% | 8.8만 |
|---|
| 2025.10.15 | ₩313,212 | ₩320,630 | ₩312,018 | ₩317,827 | +1.47% | 9.4만 |
|---|
| 2025.10.14 | ₩311,763 | ₩313,601 | ₩305,940 | ₩312,541 | +0.25% | 6.8만 |
|---|
| 2025.10.13 | ₩311,173 | ₩316,807 | ₩309,039 | ₩311,696 | +0.17% | 9.1만 |
|---|
| 2025.10.10 | ₩319,410 | ₩324,186 | ₩306,423 | ₩307,054 | -3.87% | 9.1만 |
|---|
| 2025.10.09 | ₩324,534 | ₩326,802 | ₩316,579 | ₩320,322 | -1.30% | 11.7만 |
|---|
| 2025.10.08 | ₩320,134 | ₩324,736 | ₩318,216 | ₩322,468 | +0.73% | 7.7만 |
|---|
| 2025.10.07 | ₩322,146 | ₩323,018 | ₩318,149 | ₩320,550 | -0.50% | 8.6만 |
|---|
| 2025.10.06 | ₩327,848 | ₩329,753 | ₩319,839 | ₩322,281 | -1.70% | 8.8만 |
|---|
| 2025.10.03 | ₩321,570 | ₩328,881 | ₩318,283 | ₩326,600 | +1.56% | 7.3만 |
|---|
| 2025.10.02 | ₩317,089 | ₩321,180 | ₩315,559 | ₩320,939 | +1.21% | 7.3만 |
|---|
| 2025.10.01 | ₩313,923 | ₩320,791 | ₩311,977 | ₩318,685 | +1.52% | 8.3만 |
|---|
| 2025.09.30 | ₩313,748 | ₩316,485 | ₩309,616 | ₩314,580 | +0.27% | 9.4만 |
|---|
| 2025.09.29 | ₩315,130 | ₩316,606 | ₩309,428 | ₩313,051 | -0.66% | 7.3만 |
|---|
| 2025.09.26 | ₩319,933 | ₩324,467 | ₩315,264 | ₩315,694 | -1.33% | 9만 |
|---|
| 2025.09.25 | ₩314,218 | ₩320,630 | ₩311,240 | ₩318,551 | +1.38% | 8.1만 |
|---|
| 2025.09.24 | ₩320,899 | ₩322,696 | ₩312,420 | ₩314,043 | -2.14% | 10.1만 |
|---|
| 2025.09.23 | ₩313,654 | ₩322,388 | ₩313,654 | ₩322,106 | +2.69% | 7.7만 |
|---|
| 2025.09.22 | ₩310,529 | ₩314,406 | ₩308,905 | ₩314,191 | +1.18% | 5.7만 |
|---|
| 2025.09.19 | ₩316,861 | ₩318,685 | ₩310,099 | ₩311,642 | -1.65% | 8.6만 |
|---|
| 2025.09.18 | ₩313,399 | ₩319,155 | ₩313,399 | ₩316,928 | +1.13% | 7.4만 |
|---|
| 2025.09.17 | ₩316,794 | ₩321,959 | ₩311,535 | ₩313,292 | -1.11% | 10.9만 |
|---|
| 2025.09.16 | ₩323,314 | ₩326,654 | ₩315,828 | ₩316,807 | -2.01% | 8.5만 |
|---|
| 2025.09.15 | ₩328,277 | ₩331,108 | ₩324,481 | ₩325,487 | -0.85% | 7.4만 |
|---|
| 2025.09.12 | ₩325,916 | ₩331,926 | ₩325,259 | ₩327,593 | +0.51% | 5.6만 |
|---|
| 2025.09.11 | ₩319,678 | ₩331,323 | ₩317,947 | ₩329,055 | +2.93% | 5.1만 |
|---|
| 2025.09.10 | ₩317,947 | ₩321,704 | ₩317,505 | ₩319,544 | +0.50% | 4.1만 |
|---|
| 2025.09.09 | ₩312,045 | ₩319,316 | ₩311,843 | ₩318,927 | +2.21% | 5.6만 |
|---|
| 2025.09.08 | ₩315,533 | ₩319,611 | ₩312,246 | ₩315,076 | -0.14% | 4.3만 |
|---|
| 2025.09.05 | ₩311,266 | ₩316,874 | ₩309,482 | ₩314,540 | +1.05% | 4.9만 |
|---|
| 2025.09.04 | ₩305,592 | ₩309,965 | ₩303,566 | ₩308,691 | +1.01% | 5.3만 |
|---|
| 2025.09.03 | ₩307,309 | ₩309,294 | ₩304,103 | ₩305,739 | -0.51% | 4.8만 |
|---|
| 2025.09.02 | ₩307,537 | ₩309,911 | ₩304,679 | ₩306,021 | -0.49% | 3.1만 |
|---|