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 | ₩323,677 | ₩326,778 | ₩320,817 | ₩322,127 | -0.48% | 4.3만 |
| 2026.10.07 | — | — | — | ₩322,253 | — | — |
| 2026.10.05 | — | — | — | ₩326,344 | — | — |
| 2026.10.02 | — | — | — | ₩325,963 | — | — |
| 2026.10.01 | — | — | — | ₩324,586 | — | — |
| 2026.09.28 | — | — | — | ₩332,940 | — | — |
| 2026.09.25 | — | — | — | ₩330,320 | — | — |
| 2026.09.17 | ₩329,024 | ₩333,796 | ₩329,024 | ₩330,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.56% |
| 4만 |
| 2026.09.16 | ₩328,249 | ₩333,301 | ₩326,243 | ₩329,211 | +0.29% | 3.6만 |
|---|
| 2026.09.15 | ₩334,651 | ₩334,651 | ₩328,075 | ₩328,355 | -1.88% | 3.9만 |
|---|
| 2026.09.14 | ₩333,635 | ₩336,616 | ₩331,978 | ₩334,985 | +0.40% | 5.4만 |
|---|
| 2026.09.11 | ₩340,332 | ₩340,332 | ₩328,436 | ₩333,074 | -2.13% | 6.4만 |
|---|
| 2026.09.10 | ₩345,960 | ₩346,868 | ₩338,367 | ₩338,581 | -2.13% | 5만 |
|---|
| 2026.09.09 | ₩345,719 | ₩352,015 | ₩342,043 | ₩344,609 | -0.32% | 4.1만 |
|---|
| 2026.09.08 | ₩348,673 | ₩353,151 | ₩348,472 | ₩349,528 | +0.25% | 2.1만 |
|---|
| 2026.09.04 | ₩347,550 | ₩353,218 | ₩347,550 | ₩350,772 | +0.93% | 2.5만 |
|---|
| 2026.09.03 | ₩355,116 | ₩357,228 | ₩350,972 | ₩351,814 | -0.93% | 2.7만 |
|---|
| 2026.09.02 | ₩361,759 | ₩362,521 | ₩354,234 | ₩354,234 | -2.08% | 3.7만 |
|---|
| 2026.09.01 | ₩362,935 | ₩364,887 | ₩353,031 | ₩357,228 | -1.57% | 3.4만 |
|---|
| 2026.08.31 | ₩360,904 | ₩363,376 | ₩355,757 | ₩363,122 | +0.61% | 7.6만 |
|---|
| 2026.08.28 | ₩367,066 | ₩370,220 | ₩360,583 | ₩361,158 | -1.61% | 3.9만 |
|---|
| 2026.08.27 | ₩361,866 | ₩362,133 | ₩358,137 | ₩362,040 | +0.05% | 3.6만 |
|---|
| 2026.08.26 | ₩362,815 | ₩364,780 | ₩359,112 | ₩363,363 | +0.15% | 4.1만 |
|---|
| 2026.08.25 | ₩360,904 | ₩362,775 | ₩359,032 | ₩361,826 | +0.26% | 3.7만 |
|---|
| 2026.08.24 | ₩354,220 | ₩360,663 | ₩353,031 | ₩360,289 | +1.71% | 3.8만 |
|---|
| 2026.08.21 | ₩366,010 | ₩366,010 | ₩352,416 | ₩354,260 | -3.21% | 2.8만 |
|---|
| 2026.08.20 | ₩362,775 | ₩367,253 | ₩361,331 | ₩363,925 | +0.32% | 2.2만 |
|---|
| 2026.08.19 | ₩359,460 | ₩367,587 | ₩356,920 | ₩365,448 | +1.67% | 3.9만 |
|---|
| 2026.08.18 | ₩360,369 | ₩360,636 | ₩355,557 | ₩358,337 | -0.56% | 4만 |
|---|
| 2026.08.17 | ₩354,795 | ₩357,843 | ₩347,510 | ₩357,188 | +0.67% | 2.2만 |
|---|
| 2026.08.14 | ₩367,293 | ₩368,202 | ₩360,449 | ₩360,569 | -1.83% | 2만 |
|---|
| 2026.08.13 | ₩367,587 | ₩369,057 | ₩365,649 | ₩367,092 | -0.13% | 2.3만 |
|---|
| 2026.08.12 | ₩365,462 | ₩367,587 | ₩362,374 | ₩363,684 | -0.49% | 2.1만 |
|---|
| 2026.08.11 | ₩364,914 | ₩368,737 | ₩361,759 | ₩362,601 | -0.63% | 2.4만 |
|---|
| 2026.08.10 | ₩362,200 | ₩362,200 | ₩354,220 | ₩360,930 | -0.35% | 5.9만 |
|---|
| 2026.08.07 | ₩364,245 | ₩371,597 | ₩364,245 | ₩370,113 | +1.61% | 2.8만 |
|---|
| 2026.08.06 | ₩374,631 | ₩374,631 | ₩362,267 | ₩364,566 | -2.69% | 2.9만 |
|---|
| 2026.08.05 | ₩363,564 | ₩372,239 | ₩362,173 | ₩370,461 | +1.90% | 5.3만 |
|---|
| 2026.08.04 | ₩358,591 | ₩366,625 | ₩348,753 | ₩366,036 | +2.08% | 5.1만 |
|---|
| 2026.08.03 | ₩361,091 | ₩361,091 | ₩346,200 | ₩349,903 | -3.10% | 8.5만 |
|---|
| 2026.07.31 | ₩347,550 | ₩348,606 | ₩337,565 | ₩340,853 | -1.93% | 4.1만 |
|---|
| 2026.07.30 | ₩360,489 | ₩360,489 | ₩349,916 | ₩355,330 | -1.43% | 2.8만 |
|---|
| 2026.07.29 | ₩355,383 | ₩356,332 | ₩351,293 | ₩355,584 | +0.06% | 2만 |
|---|
| 2026.07.28 | ₩355,370 | ₩360,142 | ₩353,124 | ₩355,396 | +0.01% | 2.6만 |
|---|
| 2026.07.27 | ₩366,250 | ₩367,587 | ₩357,642 | ₩358,137 | -2.22% | 2.9만 |
|---|
| 2026.07.24 | ₩374,551 | ₩378,187 | ₩363,189 | ₩366,170 | -2.24% | 2.3만 |
|---|
| 2026.07.23 | ₩369,378 | ₩371,129 | ₩365,248 | ₩371,129 | +0.47% | 2.5만 |
|---|
| 2026.07.22 | ₩379,791 | ₩379,791 | ₩362,093 | ₩369,632 | -2.67% | 3.1만 |
|---|
| 2026.07.21 | ₩379,671 | ₩383,293 | ₩376,877 | ₩382,424 | +0.73% | 2.4만 |
|---|
| 2026.07.20 | ₩379,056 | ₩382,304 | ₩376,035 | ₩376,289 | -0.73% | 3.9만 |
|---|
| 2026.07.17 | ₩381,622 | ₩386,875 | ₩375,126 | ₩376,449 | -1.36% | 2.4만 |
|---|
| 2026.07.16 | ₩369,993 | ₩380,954 | ₩369,993 | ₩379,818 | +2.66% | 2.2만 |
|---|
| 2026.07.15 | ₩367,587 | ₩373,001 | ₩367,587 | ₩371,503 | +1.07% | 4만 |
|---|
| 2026.07.14 | ₩372,479 | ₩372,479 | ₩365,943 | ₩369,271 | -0.86% | 2.6만 |
|---|
| 2026.07.13 | ₩367,935 | ₩370,127 | ₩366,224 | ₩369,204 | +0.35% | 2.6만 |
|---|
| 2026.07.10 | ₩364,914 | ₩367,012 | ₩359,594 | ₩366,732 | +0.50% | 3.1만 |
|---|
| 2026.07.09 | ₩364,379 | ₩367,306 | ₩359,928 | ₩363,122 | -0.34% | 4.1만 |
|---|
| 2026.07.08 | ₩360,168 | ₩364,178 | ₩356,773 | ₩362,361 | +0.61% | 3.9만 |
|---|
| 2026.07.07 | ₩368,082 | ₩370,701 | ₩360,396 | ₩361,412 | -1.81% | 2.4만 |
|---|
| 2026.07.06 | ₩367,012 | ₩372,453 | ₩364,045 | ₩364,045 | -0.81% | 2만 |
|---|
| 2026.07.02 | ₩374,471 | ₩374,805 | ₩366,745 | ₩367,587 | -1.84% | 1.8만 |
|---|
| 2026.07.01 | ₩365,301 | ₩373,736 | ₩365,301 | ₩371,610 | +1.73% | 2.5만 |
|---|
| 2026.06.30 | ₩375,607 | ₩376,356 | ₩365,823 | ₩368,336 | -1.94% | 4.6만 |
|---|
| 2026.06.29 | ₩367,400 | ₩376,342 | ₩355,570 | ₩376,342 | +2.43% | 3.2만 |
|---|
| 2026.06.26 | ₩358,230 | ₩371,637 | ₩357,081 | ₩367,400 | +2.56% | 6.5만 |
|---|
| 2026.06.25 | ₩358,524 | ₩360,957 | ₩351,681 | ₩356,051 | -0.69% | 3.8만 |
|---|
| 2026.06.24 | ₩353,285 | ₩357,161 | ₩350,945 | ₩355,330 | +0.58% | 2.7만 |
|---|
| 2026.06.23 | ₩351,159 | ₩354,889 | ₩346,802 | ₩354,808 | +1.04% | 4.9만 |
|---|
| 2026.06.22 | ₩346,548 | ₩352,402 | ₩346,548 | ₩350,063 | +1.01% | 1.8만 |
|---|
| 2026.06.18 | ₩344,917 | ₩352,763 | ₩342,872 | ₩346,695 | +0.52% | 2.7만 |
|---|
| 2026.06.17 | ₩342,431 | ₩349,341 | ₩336,643 | ₩341,014 | -0.41% | 4.3만 |
|---|
| 2026.06.16 | ₩353,244 | ₩357,936 | ₩343,995 | ₩344,596 | -2.45% | 5.8만 |
|---|
| 2026.06.15 | ₩350,050 | ₩355,062 | ₩350,050 | ₩351,614 | +0.45% | 2.6만 |
|---|
| 2026.06.12 | ₩350,290 | ₩352,924 | ₩344,863 | ₩351,012 | +0.21% | 2.4만 |
|---|
| 2026.06.11 | ₩360,596 | ₩360,957 | ₩347,791 | ₩349,168 | -3.17% | 3.4만 |
|---|
| 2026.06.10 | ₩358,939 | ₩362,267 | ₩354,060 | ₩358,083 | -0.24% | 2.4만 |
|---|
| 2026.06.09 | ₩358,631 | ₩361,585 | ₩354,153 | ₩355,343 | -0.92% | 11.4만 |
|---|
| 2026.06.08 | ₩348,873 | ₩357,495 | ₩348,873 | ₩355,196 | +1.81% | 4.1만 |
|---|
| 2026.06.05 | ₩336,910 | ₩347,537 | ₩336,910 | ₩345,652 | +2.59% | 2만 |
|---|
| 2026.06.04 | ₩337,057 | ₩343,166 | ₩337,057 | ₩342,110 | +1.50% | 4.7만 |
|---|
| 2026.06.03 | ₩324,840 | ₩335,079 | ₩324,840 | ₩334,197 | +2.88% | 2.4만 |
|---|
| 2026.06.02 | ₩328,529 | ₩333,421 | ₩328,101 | ₩329,933 | +0.43% | 2.2만 |
|---|
| 2026.06.01 | ₩326,257 | ₩330,975 | ₩325,522 | ₩330,227 | +1.22% | 2.4만 |
|---|
| 2026.05.29 | ₩333,622 | ₩333,876 | ₩327,487 | ₩328,970 | -1.39% | 3.1만 |
|---|
| 2026.05.28 | ₩334,477 | ₩335,039 | ₩332,138 | ₩333,863 | -0.18% | 2.1만 |
|---|
| 2026.05.27 | ₩336,108 | ₩338,180 | ₩327,487 | ₩332,365 | -1.11% | 1.7만 |
|---|
| 2026.05.26 | ₩330,521 | ₩338,113 | ₩328,048 | ₩337,097 | +1.99% | 3.1만 |
|---|
| 2026.05.22 | ₩334,170 | ₩334,170 | ₩328,355 | ₩329,117 | -1.51% | 2.6만 |
|---|
| 2026.05.21 | ₩328,957 | ₩336,509 | ₩325,829 | ₩334,223 | +1.60% | 4.5만 |
|---|
| 2026.05.20 | ₩318,624 | ₩330,668 | ₩318,624 | ₩330,267 | +3.65% | 5.6만 |
|---|
| 2026.05.19 | ₩316,700 | ₩318,076 | ₩314,989 | ₩316,700 | 0.00% | 8.7만 |
|---|
| 2026.05.18 | ₩309,816 | ₩318,130 | ₩303,573 | ₩316,379 | +2.12% | 4.5만 |
|---|
| 2026.05.15 | ₩304,990 | ₩309,562 | ₩303,587 | ₩307,276 | +0.75% | 3.4만 |
|---|
| 2026.05.14 | ₩308,078 | ₩309,776 | ₩305,244 | ₩309,014 | +0.30% | 4.9만 |
|---|
| 2026.05.13 | ₩311,019 | ₩311,019 | ₩301,421 | ₩303,226 | -2.51% | 2.9만 |
|---|
| 2026.05.12 | ₩316,005 | ₩319,400 | ₩311,366 | ₩311,620 | -1.39% | 4.5만 |
|---|
| 2026.05.11 | ₩324,787 | ₩330,534 | ₩314,868 | ₩316,392 | -2.58% | 3.6만 |
|---|
| 2026.05.08 | ₩327,848 | ₩331,777 | ₩327,848 | ₩328,823 | +0.30% | 3.4만 |
|---|
| 2026.05.07 | ₩337,913 | ₩345,104 | ₩326,110 | ₩327,152 | -3.18% | 6.5만 |
|---|
| 2026.05.06 | ₩337,886 | ₩341,909 | ₩334,424 | ₩339,490 | +0.47% | 3.3만 |
|---|
| 2026.05.05 | ₩325,094 | ₩338,888 | ₩325,094 | ₩335,868 | +3.31% | 5.3만 |
|---|
| 2026.05.04 | ₩321,472 | ₩338,394 | ₩314,788 | ₩325,909 | +1.38% | 11.1만 |
|---|
| 2026.05.01 | ₩336,175 | ₩336,175 | ₩323,049 | ₩326,604 | -2.85% | 4.9만 |
|---|
| 2026.04.30 | ₩331,871 | ₩339,543 | ₩331,871 | ₩336,790 | +1.48% | 3만 |
|---|
| 2026.04.29 | ₩330,334 | ₩336,041 | ₩329,665 | ₩334,317 | +1.21% | 5만 |
|---|
| 2026.04.28 | ₩330,481 | ₩333,822 | ₩320,135 | ₩332,940 | +0.74% | 2.5만 |
|---|
| 2026.04.27 | ₩323,022 | ₩328,569 | ₩320,817 | ₩327,500 | +1.39% | 1.9만 |
|---|
| 2026.04.24 | ₩332,646 | ₩332,833 | ₩323,811 | ₩325,615 | -2.11% | 4.7만 |
|---|
| 2026.04.23 | ₩332,031 | ₩332,633 | ₩328,890 | ₩328,890 | -0.95% | 2.8만 |
|---|
| 2026.04.22 | ₩338,180 | ₩339,249 | ₩332,138 | ₩332,486 | -1.68% | 3.3만 |
|---|
| 2026.04.21 | ₩334,584 | ₩338,407 | ₩332,713 | ₩336,897 | +0.69% | 5만 |
|---|
| 2026.04.20 | ₩337,111 | ₩337,111 | ₩332,566 | ₩335,827 | -0.38% | 1.8만 |
|---|
| 2026.04.17 | ₩327,072 | ₩338,046 | ₩326,190 | ₩337,044 | +3.05% | 4.2만 |
|---|
| 2026.04.16 | ₩326,912 | ₩328,823 | ₩321,619 | ₩325,802 | -0.34% | 5.3만 |
|---|
| 2026.04.15 | ₩327,366 | ₩330,828 | ₩325,562 | ₩326,431 | -0.29% | 3.3만 |
|---|
| 2026.04.14 | ₩326,631 | ₩329,759 | ₩324,960 | ₩328,556 | +0.59% | 3.1만 |
|---|
| 2026.04.13 | ₩328,676 | ₩331,483 | ₩320,135 | ₩325,990 | -0.82% | 5.3만 |
|---|
| 2026.04.10 | ₩327,487 | ₩331,590 | ₩325,789 | ₩330,695 | +0.98% | 2.6만 |
|---|
| 2026.04.09 | ₩318,838 | ₩333,675 | ₩318,651 | ₩328,703 | +3.09% | 4.3만 |
|---|
| 2026.04.08 | ₩311,928 | ₩322,193 | ₩309,508 | ₩320,589 | +2.78% | 5.1만 |
|---|
| 2026.04.07 | ₩304,108 | ₩310,778 | ₩304,108 | ₩309,014 | +1.61% | 3.7만 |
|---|
| 2026.04.06 | ₩306,915 | ₩310,778 | ₩301,221 | ₩305,111 | -0.59% | 5.3만 |
|---|
| 2026.04.02 | ₩305,859 | ₩312,075 | ₩303,253 | ₩308,399 | +0.83% | 5.1만 |
|---|
| 2026.04.01 | ₩314,267 | ₩319,533 | ₩301,207 | ₩304,349 | -3.16% | 6.6만 |
|---|
| 2026.03.31 | ₩321,752 | ₩323,477 | ₩315,096 | ₩315,724 | -1.87% | 6.5만 |
|---|
| 2026.03.30 | ₩319,413 | ₩321,137 | ₩314,294 | ₩316,673 | -0.86% | 3.8만 |
|---|
| 2026.03.27 | ₩316,633 | ₩321,832 | ₩314,441 | ₩315,590 | -0.33% | 2.8만 |
|---|
| 2026.03.26 | ₩314,788 | ₩320,910 | ₩313,425 | ₩319,333 | +1.44% | 2.9만 |
|---|
| 2026.03.25 | ₩324,813 | ₩325,468 | ₩318,050 | ₩318,651 | -1.90% | 2.7만 |
|---|
| 2026.03.24 | ₩324,038 | ₩328,823 | ₩321,645 | ₩323,009 | -0.32% | 5.8만 |
|---|
| 2026.03.23 | ₩324,960 | ₩329,585 | ₩322,140 | ₩324,479 | -0.15% | 6.6만 |
|---|
| 2026.03.20 | ₩327,700 | ₩329,959 | ₩316,018 | ₩319,988 | -2.35% | 7.6만 |
|---|
| 2026.03.19 | ₩326,564 | ₩330,628 | ₩323,477 | ₩327,273 | +0.22% | 6.8만 |
|---|
| 2026.03.18 | ₩320,817 | ₩332,045 | ₩320,202 | ₩326,738 | +1.85% | 8.1만 |
|---|
| 2026.03.17 | ₩324,853 | ₩332,312 | ₩320,148 | ₩324,238 | -0.19% | 8.1만 |
|---|
| 2026.03.16 | ₩327,888 | ₩329,010 | ₩324,492 | ₩325,188 | -0.82% | 4.1만 |
|---|
| 2026.03.13 | ₩333,635 | ₩335,039 | ₩321,592 | ₩323,971 | -2.90% | 4.2만 |
|---|
| 2026.03.12 | ₩326,150 | ₩335,507 | ₩324,680 | ₩328,235 | +0.64% | 6.9만 |
|---|
| 2026.03.11 | ₩324,412 | ₩329,759 | ₩320,670 | ₩328,743 | +1.33% | 8.6만 |
|---|
| 2026.03.10 | ₩320,402 | ₩331,604 | ₩319,600 | ₩326,564 | +1.92% | 7.4만 |
|---|
| 2026.03.09 | ₩318,798 | ₩323,463 | ₩310,123 | ₩321,231 | +0.76% | 11.1만 |
|---|
| 2026.03.06 | ₩307,049 | ₩314,922 | ₩305,030 | ₩310,270 | +1.05% | 7.2만 |
|---|
| 2026.03.05 | ₩312,289 | ₩316,659 | ₩306,822 | ₩311,714 | -0.18% | 6.9만 |
|---|
| 2026.03.04 | ₩317,863 | ₩322,153 | ₩314,922 | ₩315,844 | -0.63% | 7.2만 |
|---|
| 2026.03.03 | ₩311,834 | ₩319,680 | ₩307,169 | ₩317,314 | +1.76% | 5.6만 |
|---|
| 2026.03.02 | ₩308,760 | ₩317,462 | ₩307,035 | ₩314,949 | +2.00% | 9만 |
|---|
| 2026.02.27 | ₩320,389 | ₩327,259 | ₩313,612 | ₩313,612 | -2.12% | 14.7만 |
|---|
| 2026.02.26 | ₩324,011 | ₩328,556 | ₩322,006 | ₩324,546 | +0.17% | 7.8만 |
|---|
| 2026.02.25 | ₩317,782 | ₩325,415 | ₩314,481 | ₩323,797 | +1.89% | 13.9만 |
|---|
| 2026.02.24 | ₩317,060 | ₩321,739 | ₩313,852 | ₩317,956 | +0.28% | 6.2만 |
|---|
| 2026.02.23 | ₩320,670 | ₩331,764 | ₩313,505 | ₩317,662 | -0.94% | 9.8만 |
|---|
| 2026.02.20 | ₩318,905 | ₩324,225 | ₩310,136 | ₩323,102 | +1.32% | 6.2만 |
|---|
| 2026.02.19 | ₩311,634 | ₩322,127 | ₩308,238 | ₩318,464 | +2.19% | 8.9만 |
|---|
| 2026.02.18 | ₩306,634 | ₩313,238 | ₩304,589 | ₩311,259 | +1.51% | 7.3만 |
|---|
| 2026.02.17 | ₩310,538 | ₩310,765 | ₩301,154 | ₩306,527 | -1.29% | 9만 |
|---|
| 2026.02.13 | ₩308,011 | ₩316,659 | ₩304,375 | ₩312,609 | +1.49% | 9.2만 |
|---|
| 2026.02.12 | ₩311,954 | ₩314,748 | ₩302,036 | ₩304,175 | -2.49% | 13.4만 |
|---|
| 2026.02.11 | ₩313,639 | ₩317,328 | ₩302,892 | ₩307,463 | -1.97% | 9.4만 |
|---|
| 2026.02.10 | ₩304,589 | ₩319,386 | ₩304,563 | ₩312,476 | +2.59% | 15만 |
|---|
| 2026.02.09 | ₩334,170 | ₩338,153 | ₩281,478 | ₩303,186 | -9.27% | 39.5만 |
|---|
| 2026.02.06 | ₩344,583 | ₩346,508 | ₩334,397 | ₩340,947 | -1.06% | 9.6만 |
|---|
| 2026.02.05 | ₩339,370 | ₩344,061 | ₩331,898 | ₩341,802 | +0.72% | 9.1만 |
|---|
| 2026.02.04 | ₩337,833 | ₩343,914 | ₩332,980 | ₩337,231 | -0.18% | 12.9만 |
|---|
| 2026.02.03 | ₩330,855 | ₩337,605 | ₩330,147 | ₩334,892 | +1.22% | 10.2만 |
|---|
| 2026.02.02 | ₩327,620 | ₩334,170 | ₩324,813 | ₩329,171 | +0.47% | 8.8만 |
|---|
| 2026.01.30 | ₩322,140 | ₩328,489 | ₩318,798 | ₩327,353 | +1.62% | 8.8만 |
|---|
| 2026.01.29 | ₩322,407 | ₩325,321 | ₩316,780 | ₩325,201 | +0.87% | 7.6만 |
|---|
| 2026.01.28 | ₩322,581 | ₩326,150 | ₩316,780 | ₩317,929 | -1.44% | 7.3만 |
|---|
| 2026.01.27 | ₩318,691 | ₩325,468 | ₩316,820 | ₩320,202 | +0.47% | 11.2만 |
|---|
| 2026.01.26 | ₩325,976 | ₩327,487 | ₩312,115 | ₩320,776 | -1.60% | 10.9만 |
|---|
| 2026.01.23 | ₩328,569 | ₩329,211 | ₩320,803 | ₩324,867 | -1.13% | 8.8만 |
|---|
| 2026.01.22 | ₩328,021 | ₩334,985 | ₩325,949 | ₩328,329 | +0.09% | 10.8만 |
|---|
| 2026.01.21 | ₩324,960 | ₩332,660 | ₩318,277 | ₩329,131 | +1.28% | 17.1만 |
|---|
| 2026.01.20 | ₩321,552 | ₩323,837 | ₩315,898 | ₩321,699 | +0.05% | 11.9만 |
|---|
| 2026.01.16 | ₩312,863 | ₩323,182 | ₩312,863 | ₩321,913 | +2.89% | 13.2만 |
|---|
| 2026.01.15 | ₩314,120 | ₩319,066 | ₩309,909 | ₩314,213 | +0.03% | 9.6만 |
|---|
| 2026.01.14 | ₩301,542 | ₩313,505 | ₩301,542 | ₩312,489 | +3.63% | 8.4만 |
|---|
| 2026.01.13 | ₩308,198 | ₩309,441 | ₩299,857 | ₩303,453 | -1.54% | 7.9만 |
|---|
| 2026.01.12 | ₩302,651 | ₩313,532 | ₩302,464 | ₩306,527 | +1.28% | 7.8만 |
|---|
| 2026.01.09 | ₩309,776 | ₩314,093 | ₩302,250 | ₩305,766 | -1.29% | 6만 |
|---|
| 2026.01.08 | ₩298,187 | ₩312,248 | ₩297,545 | ₩309,789 | +3.89% | 7.8만 |
|---|
| 2026.01.07 | ₩303,734 | ₩305,592 | ₩294,912 | ₩297,879 | -1.93% | 6.4만 |
|---|
| 2026.01.06 | ₩299,550 | ₩302,999 | ₩294,404 | ₩302,491 | +0.98% | 7.1만 |
|---|
| 2026.01.05 | ₩292,733 | ₩303,426 | ₩288,723 | ₩300,392 | +2.62% | 6만 |
|---|
| 2026.01.02 | ₩290,434 | ₩293,602 | ₩286,918 | ₩292,546 | +0.73% | 5.2만 |
|---|
| 2025.12.31 | ₩291,623 | ₩292,720 | ₩287,373 | ₩291,316 | -0.11% | 3.7만 |
|---|
| 2025.12.30 | ₩293,094 | ₩296,730 | ₩290,019 | ₩292,599 | -0.17% | 3.8만 |
|---|
| 2025.12.29 | ₩290,394 | ₩294,203 | ₩288,870 | ₩293,655 | +1.12% | 3.9만 |
|---|
| 2025.12.26 | ₩291,129 | ₩293,027 | ₩288,763 | ₩291,610 | +0.17% | 5.5만 |
|---|
| 2025.12.24 | ₩286,303 | ₩293,588 | ₩286,303 | ₩291,610 | +1.85% | 7.2만 |
|---|
| 2025.12.23 | ₩287,386 | ₩289,832 | ₩284,713 | ₩286,745 | -0.22% | 7.2만 |
|---|
| 2025.12.22 | ₩289,792 | ₩293,000 | ₩286,050 | ₩287,627 | -0.75% | 5.6만 |
|---|
| 2025.12.19 | ₩291,396 | ₩295,326 | ₩287,787 | ₩289,391 | -0.69% | 12.9만 |
|---|
| 2025.12.18 | ₩295,580 | ₩295,580 | ₩287,974 | ₩292,145 | -1.16% | 13.5만 |
|---|
| 2025.12.17 | ₩291,610 | ₩296,355 | ₩290,621 | ₩293,147 | +0.53% | 11.4만 |
|---|
| 2025.12.16 | ₩287,400 | ₩291,944 | ₩287,400 | ₩289,792 | +0.83% | 4.5만 |
|---|
| 2025.12.15 | ₩292,131 | ₩292,131 | ₩287,119 | ₩289,070 | -1.05% | 8만 |
|---|
| 2025.12.12 | ₩290,060 | ₩293,548 | ₩289,485 | ₩291,744 | +0.58% | 4.1만 |
|---|
| 2025.12.11 | ₩286,771 | ₩290,019 | ₩285,381 | ₩289,111 | +0.82% | 3.3만 |
|---|
| 2025.12.10 | ₩289,044 | ₩289,939 | ₩283,416 | ₩285,047 | -1.38% | 5.5만 |
|---|
| 2025.12.09 | ₩286,237 | ₩291,423 | ₩285,649 | ₩288,710 | +0.86% | 4.4만 |
|---|
| 2025.12.08 | ₩284,298 | ₩286,156 | ₩281,451 | ₩285,341 | +0.37% | 4.7만 |
|---|
| 2025.12.05 | ₩287,253 | ₩289,913 | ₩280,943 | ₩283,136 | -1.43% | 3.4만 |
|---|
| 2025.12.04 | ₩285,662 | ₩290,701 | ₩283,002 | ₩288,977 | +1.16% | 4.8만 |
|---|
| 2025.12.03 | ₩283,737 | ₩289,391 | ₩282,588 | ₩288,482 | +1.67% | 4.6만 |
|---|
| 2025.12.02 | ₩283,309 | ₩286,223 | ₩282,481 | ₩285,301 | +0.70% | 5만 |
|---|
| 2025.12.01 | ₩281,638 | ₩285,969 | ₩276,693 | ₩285,461 | +1.36% | 4.5만 |
|---|
| 2025.11.28 | ₩283,015 | ₩286,932 | ₩281,358 | ₩283,283 | +0.09% | 3.2만 |
|---|
| 2025.11.26 | ₩283,964 | ₩286,143 | ₩282,213 | ₩283,563 | -0.14% | 2.5만 |
|---|
| 2025.11.25 | ₩280,689 | ₩286,985 | ₩279,700 | ₩283,737 | +1.09% | 4.4만 |
|---|
| 2025.11.24 | ₩277,428 | ₩282,360 | ₩277,428 | ₩281,638 | +1.52% | 2.4만 |
|---|
| 2025.11.21 | ₩275,410 | ₩279,834 | ₩269,047 | ₩277,428 | +0.73% | 2.7만 |
|---|
| 2025.11.20 | ₩281,999 | ₩281,999 | ₩273,806 | ₩274,220 | -2.76% | 2.8만 |
|---|
| 2025.11.19 | ₩282,761 | ₩285,047 | ₩278,938 | ₩279,179 | -1.27% | 2.7만 |
|---|
| 2025.11.18 | ₩281,291 | ₩286,050 | ₩279,901 | ₩285,555 | +1.52% | 3.4만 |
|---|
| 2025.11.17 | ₩289,806 | ₩289,806 | ₩281,772 | ₩282,534 | -2.51% | 18.6만 |
|---|
| 2025.11.14 | ₩290,260 | ₩292,599 | ₩287,747 | ₩289,418 | -0.29% | 3만 |
|---|
| 2025.11.13 | ₩296,048 | ₩300,833 | ₩288,375 | ₩291,597 | -1.50% | 2.5만 |
|---|
| 2025.11.12 | ₩299,269 | ₩300,619 | ₩295,206 | ₩295,206 | -1.36% | 3.6만 |
|---|
| 2025.11.11 | ₩296,155 | ₩302,317 | ₩296,155 | ₩300,405 | +1.44% | 5.3만 |
|---|
| 2025.11.10 | ₩304,950 | ₩305,324 | ₩297,037 | ₩297,639 | -2.40% | 2.8만 |
|---|
| 2025.11.07 | ₩302,317 | ₩313,318 | ₩299,216 | ₩309,776 | +2.47% | 5만 |
|---|
| 2025.11.06 | ₩309,081 | ₩312,583 | ₩304,750 | ₩304,750 | -1.40% | 5.2만 |
|---|
| 2025.11.05 | ₩304,816 | ₩320,803 | ₩301,314 | ₩311,273 | +2.12% | 11.3만 |
|---|
| 2025.11.04 | ₩301,114 | ₩309,883 | ₩297,385 | ₩306,541 | +1.80% | 18.5만 |
|---|
| 2025.11.03 | ₩293,094 | ₩302,090 | ₩285,301 | ₩300,098 | +2.39% | 4.2만 |
|---|
| 2025.10.31 | ₩292,185 | ₩296,984 | ₩287,359 | ₩295,313 | +1.07% | 6.3만 |
|---|
| 2025.10.30 | ₩297,304 | ₩298,561 | ₩290,568 | ₩292,118 | -1.74% | 3.2만 |
|---|
| 2025.10.29 | ₩307,570 | ₩309,976 | ₩297,411 | ₩298,093 | -3.08% | 5.2만 |
|---|
| 2025.10.28 | ₩316,619 | ₩317,328 | ₩305,204 | ₩308,706 | -2.50% | 7.5만 |
|---|
| 2025.10.27 | ₩315,390 | ₩318,344 | ₩308,746 | ₩316,299 | +0.29% | 7.9만 |
|---|
| 2025.10.24 | ₩312,289 | ₩316,780 | ₩310,096 | ₩313,505 | +0.39% | 7.6만 |
|---|
| 2025.10.23 | ₩311,741 | ₩316,392 | ₩305,365 | ₩309,856 | -0.60% | 7.5만 |
|---|
| 2025.10.22 | ₩311,741 | ₩314,120 | ₩308,105 | ₩312,329 | +0.19% | 7.1만 |
|---|
| 2025.10.21 | ₩318,464 | ₩318,972 | ₩309,401 | ₩310,364 | -2.54% | 6.5만 |
|---|
| 2025.10.20 | ₩318,250 | ₩318,825 | ₩311,781 | ₩316,125 | -0.67% | 6.7만 |
|---|
| 2025.10.17 | ₩309,415 | ₩315,497 | ₩306,100 | ₩315,283 | +1.90% | 8만 |
|---|
| 2025.10.16 | ₩316,071 | ₩321,926 | ₩309,268 | ₩310,511 | -1.76% | 8.8만 |
|---|
| 2025.10.15 | ₩312,075 | ₩319,467 | ₩310,885 | ₩316,673 | +1.47% | 9.4만 |
|---|
| 2025.10.14 | ₩310,631 | ₩312,462 | ₩304,830 | ₩311,406 | +0.25% | 6.8만 |
|---|
| 2025.10.13 | ₩310,043 | ₩315,657 | ₩307,918 | ₩310,564 | +0.17% | 9.1만 |
|---|
| 2025.10.10 | ₩318,250 | ₩323,009 | ₩305,311 | ₩305,939 | -3.87% | 9.1만 |
|---|
| 2025.10.09 | ₩323,356 | ₩325,615 | ₩315,430 | ₩319,159 | -1.30% | 11.7만 |
|---|
| 2025.10.08 | ₩318,972 | ₩323,557 | ₩317,060 | ₩321,298 | +0.73% | 7.7만 |
|---|
| 2025.10.07 | ₩320,977 | ₩321,846 | ₩316,994 | ₩319,386 | -0.50% | 8.6만 |
|---|
| 2025.10.06 | ₩326,658 | ₩328,556 | ₩318,678 | ₩321,111 | -1.70% | 8.8만 |
|---|
| 2025.10.03 | ₩320,402 | ₩327,687 | ₩317,127 | ₩325,415 | +1.56% | 7.3만 |
|---|
| 2025.10.02 | ₩315,938 | ₩320,015 | ₩314,414 | ₩319,774 | +1.21% | 7.3만 |
|---|
| 2025.10.01 | ₩312,783 | ₩319,627 | ₩310,845 | ₩317,528 | +1.52% | 8.3만 |
|---|
| 2025.09.30 | ₩312,609 | ₩315,336 | ₩308,492 | ₩313,438 | +0.27% | 9.4만 |
|---|
| 2025.09.29 | ₩313,986 | ₩315,456 | ₩308,305 | ₩311,914 | -0.66% | 7.3만 |
|---|
| 2025.09.26 | ₩318,771 | ₩323,289 | ₩314,120 | ₩314,548 | -1.33% | 9만 |
|---|
| 2025.09.25 | ₩313,077 | ₩319,467 | ₩310,110 | ₩317,395 | +1.38% | 8.1만 |
|---|
| 2025.09.24 | ₩319,734 | ₩321,525 | ₩311,286 | ₩312,903 | -2.14% | 10.1만 |
|---|
| 2025.09.23 | ₩312,516 | ₩321,218 | ₩312,516 | ₩320,937 | +2.69% | 7.7만 |
|---|
| 2025.09.22 | ₩309,401 | ₩313,264 | ₩307,784 | ₩313,050 | +1.18% | 5.7만 |
|---|
| 2025.09.19 | ₩315,710 | ₩317,528 | ₩308,974 | ₩310,511 | -1.65% | 8.6만 |
|---|
| 2025.09.18 | ₩312,262 | ₩317,996 | ₩312,262 | ₩315,777 | +1.13% | 7.4만 |
|---|
| 2025.09.17 | ₩315,644 | ₩320,790 | ₩310,404 | ₩312,155 | -1.11% | 10.9만 |
|---|
| 2025.09.16 | ₩322,140 | ₩325,468 | ₩314,681 | ₩315,657 | -2.01% | 8.5만 |
|---|
| 2025.09.15 | ₩327,086 | ₩329,906 | ₩323,303 | ₩324,305 | -0.85% | 7.4만 |
|---|
| 2025.09.12 | ₩324,733 | ₩330,721 | ₩324,078 | ₩326,404 | +0.51% | 5.6만 |
|---|
| 2025.09.11 | ₩318,517 | ₩330,120 | ₩316,793 | ₩327,861 | +2.93% | 5.1만 |
|---|
| 2025.09.10 | ₩316,793 | ₩320,536 | ₩316,352 | ₩318,384 | +0.50% | 4.1만 |
|---|
| 2025.09.09 | ₩310,912 | ₩318,157 | ₩310,711 | ₩317,769 | +2.21% | 5.6만 |
|---|
| 2025.09.08 | ₩314,387 | ₩318,451 | ₩311,112 | ₩313,933 | -0.14% | 4.3만 |
|---|
| 2025.09.05 | ₩310,136 | ₩315,724 | ₩308,359 | ₩313,398 | +1.05% | 4.9만 |
|---|
| 2025.09.04 | ₩304,482 | ₩308,840 | ₩302,464 | ₩307,570 | +1.01% | 5.3만 |
|---|
| 2025.09.03 | ₩306,193 | ₩308,172 | ₩302,999 | ₩304,629 | -0.51% | 4.8만 |
|---|
| 2025.09.02 | ₩306,421 | ₩308,786 | ₩303,573 | ₩304,910 | -0.49% | 3.1만 |
|---|