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 | ₩323,907 | ₩327,010 | ₩321,045 | ₩322,355 | -0.48% | 4.3만 |
| 2026.10.07 | — | — | — | ₩322,483 | — | — |
| 2026.10.05 | — | — | — | ₩326,576 | — | — |
| 2026.10.02 | — | — | — | ₩326,194 | — | — |
| 2026.10.01 | — | — | — | ₩324,817 | — | — |
| 2026.09.28 | — | — | — | ₩333,177 | — | — |
| 2026.09.25 | — | — | — | ₩330,555 | — | — |
| 2026.09.17 | ₩329,258 | ₩334,033 | ₩329,258 | ₩331,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.56% |
| 4만 |
| 2026.09.16 | ₩328,482 | ₩333,538 | ₩326,475 | ₩329,445 | +0.29% | 3.6만 |
|---|
| 2026.09.15 | ₩334,889 | ₩334,889 | ₩328,308 | ₩328,589 | -1.88% | 3.9만 |
|---|
| 2026.09.14 | ₩333,872 | ₩336,855 | ₩332,214 | ₩335,223 | +0.40% | 5.4만 |
|---|
| 2026.09.11 | ₩340,574 | ₩340,574 | ₩328,669 | ₩333,311 | -2.13% | 6.4만 |
|---|
| 2026.09.10 | ₩346,205 | ₩347,115 | ₩338,608 | ₩338,822 | -2.13% | 5만 |
|---|
| 2026.09.09 | ₩345,965 | ₩352,265 | ₩342,286 | ₩344,854 | -0.32% | 4.1만 |
|---|
| 2026.09.08 | ₩348,921 | ₩353,402 | ₩348,720 | ₩349,777 | +0.25% | 2.1만 |
|---|
| 2026.09.04 | ₩347,797 | ₩353,469 | ₩347,797 | ₩351,021 | +0.93% | 2.5만 |
|---|
| 2026.09.03 | ₩355,368 | ₩357,482 | ₩351,222 | ₩352,064 | -0.93% | 2.7만 |
|---|
| 2026.09.02 | ₩362,016 | ₩362,779 | ₩354,485 | ₩354,485 | -2.08% | 3.7만 |
|---|
| 2026.09.01 | ₩363,193 | ₩365,146 | ₩353,281 | ₩357,482 | -1.57% | 3.4만 |
|---|
| 2026.08.31 | ₩361,160 | ₩363,635 | ₩356,010 | ₩363,381 | +0.61% | 7.6만 |
|---|
| 2026.08.28 | ₩367,327 | ₩370,483 | ₩360,839 | ₩361,414 | -1.61% | 3.9만 |
|---|
| 2026.08.27 | ₩362,123 | ₩362,391 | ₩358,391 | ₩362,297 | +0.05% | 3.6만 |
|---|
| 2026.08.26 | ₩363,073 | ₩365,039 | ₩359,368 | ₩363,621 | +0.15% | 4.1만 |
|---|
| 2026.08.25 | ₩361,160 | ₩363,033 | ₩359,287 | ₩362,083 | +0.26% | 3.7만 |
|---|
| 2026.08.24 | ₩354,472 | ₩360,919 | ₩353,281 | ₩360,545 | +1.71% | 3.8만 |
|---|
| 2026.08.21 | ₩366,270 | ₩366,270 | ₩352,666 | ₩354,512 | -3.21% | 2.8만 |
|---|
| 2026.08.20 | ₩363,033 | ₩367,514 | ₩361,588 | ₩364,183 | +0.32% | 2.2만 |
|---|
| 2026.08.19 | ₩359,715 | ₩367,848 | ₩357,174 | ₩365,708 | +1.67% | 3.9만 |
|---|
| 2026.08.18 | ₩360,625 | ₩360,893 | ₩355,810 | ₩358,592 | -0.56% | 4만 |
|---|
| 2026.08.17 | ₩355,047 | ₩358,097 | ₩347,757 | ₩357,441 | +0.67% | 2.2만 |
|---|
| 2026.08.14 | ₩367,554 | ₩368,464 | ₩360,705 | ₩360,826 | -1.83% | 2만 |
|---|
| 2026.08.13 | ₩367,848 | ₩369,320 | ₩365,909 | ₩367,353 | -0.13% | 2.3만 |
|---|
| 2026.08.12 | ₩365,721 | ₩367,848 | ₩362,632 | ₩363,942 | -0.49% | 2.1만 |
|---|
| 2026.08.11 | ₩365,173 | ₩368,999 | ₩362,016 | ₩362,859 | -0.63% | 2.4만 |
|---|
| 2026.08.10 | ₩362,458 | ₩362,458 | ₩354,472 | ₩361,187 | -0.35% | 5.9만 |
|---|
| 2026.08.07 | ₩364,504 | ₩371,861 | ₩364,504 | ₩370,376 | +1.61% | 2.8만 |
|---|
| 2026.08.06 | ₩374,898 | ₩374,898 | ₩362,524 | ₩364,825 | -2.69% | 2.9만 |
|---|
| 2026.08.05 | ₩363,822 | ₩372,503 | ₩362,431 | ₩370,724 | +1.90% | 5.3만 |
|---|
| 2026.08.04 | ₩358,846 | ₩366,885 | ₩349,001 | ₩366,297 | +2.08% | 5.1만 |
|---|
| 2026.08.03 | ₩361,347 | ₩361,347 | ₩346,446 | ₩350,151 | -3.10% | 8.5만 |
|---|
| 2026.07.31 | ₩347,797 | ₩348,854 | ₩337,805 | ₩341,096 | -1.93% | 4.1만 |
|---|
| 2026.07.30 | ₩360,745 | ₩360,745 | ₩350,165 | ₩355,582 | -1.43% | 2.8만 |
|---|
| 2026.07.29 | ₩355,636 | ₩356,585 | ₩351,543 | ₩355,836 | +0.06% | 2만 |
|---|
| 2026.07.28 | ₩355,622 | ₩360,398 | ₩353,375 | ₩355,649 | +0.01% | 2.6만 |
|---|
| 2026.07.27 | ₩366,511 | ₩367,848 | ₩357,896 | ₩358,391 | -2.22% | 2.9만 |
|---|
| 2026.07.24 | ₩374,817 | ₩378,456 | ₩363,447 | ₩366,430 | -2.24% | 2.3만 |
|---|
| 2026.07.23 | ₩369,641 | ₩371,393 | ₩365,507 | ₩371,393 | +0.47% | 2.5만 |
|---|
| 2026.07.22 | ₩380,061 | ₩380,061 | ₩362,351 | ₩369,895 | -2.67% | 3.1만 |
|---|
| 2026.07.21 | ₩379,940 | ₩383,565 | ₩377,145 | ₩382,696 | +0.73% | 2.4만 |
|---|
| 2026.07.20 | ₩379,325 | ₩382,576 | ₩376,302 | ₩376,556 | -0.73% | 3.9만 |
|---|
| 2026.07.17 | ₩381,893 | ₩387,150 | ₩375,393 | ₩376,717 | -1.36% | 2.4만 |
|---|
| 2026.07.16 | ₩370,256 | ₩381,225 | ₩370,256 | ₩380,088 | +2.66% | 2.2만 |
|---|
| 2026.07.15 | ₩367,848 | ₩373,266 | ₩367,848 | ₩371,767 | +1.07% | 4만 |
|---|
| 2026.07.14 | ₩372,744 | ₩372,744 | ₩366,203 | ₩369,534 | -0.86% | 2.6만 |
|---|
| 2026.07.13 | ₩368,196 | ₩370,390 | ₩366,484 | ₩369,467 | +0.35% | 2.6만 |
|---|
| 2026.07.10 | ₩365,173 | ₩367,273 | ₩359,849 | ₩366,992 | +0.50% | 3.1만 |
|---|
| 2026.07.09 | ₩364,638 | ₩367,567 | ₩360,184 | ₩363,381 | -0.34% | 4.1만 |
|---|
| 2026.07.08 | ₩360,424 | ₩364,437 | ₩357,027 | ₩362,618 | +0.61% | 3.9만 |
|---|
| 2026.07.07 | ₩368,343 | ₩370,965 | ₩360,652 | ₩361,668 | -1.81% | 2.4만 |
|---|
| 2026.07.06 | ₩367,273 | ₩372,717 | ₩364,304 | ₩364,304 | -0.81% | 2만 |
|---|
| 2026.07.02 | ₩374,737 | ₩375,071 | ₩367,006 | ₩367,848 | -1.84% | 1.8만 |
|---|
| 2026.07.01 | ₩365,561 | ₩374,001 | ₩365,561 | ₩371,875 | +1.73% | 2.5만 |
|---|
| 2026.06.30 | ₩375,874 | ₩376,623 | ₩366,083 | ₩368,597 | -1.94% | 4.6만 |
|---|
| 2026.06.29 | ₩367,661 | ₩376,610 | ₩355,823 | ₩376,610 | +2.43% | 3.2만 |
|---|
| 2026.06.26 | ₩358,485 | ₩371,901 | ₩357,334 | ₩367,661 | +2.56% | 6.5만 |
|---|
| 2026.06.25 | ₩358,779 | ₩361,214 | ₩351,930 | ₩356,304 | -0.69% | 3.8만 |
|---|
| 2026.06.24 | ₩353,536 | ₩357,415 | ₩351,195 | ₩355,582 | +0.58% | 2.7만 |
|---|
| 2026.06.23 | ₩351,409 | ₩355,141 | ₩347,048 | ₩355,061 | +1.04% | 4.9만 |
|---|
| 2026.06.22 | ₩346,794 | ₩352,653 | ₩346,794 | ₩350,312 | +1.01% | 1.8만 |
|---|
| 2026.06.18 | ₩345,162 | ₩353,014 | ₩343,115 | ₩346,941 | +0.52% | 2.7만 |
|---|
| 2026.06.17 | ₩342,674 | ₩349,590 | ₩336,882 | ₩341,256 | -0.41% | 4.3만 |
|---|
| 2026.06.16 | ₩353,495 | ₩358,191 | ₩344,239 | ₩344,841 | -2.45% | 5.8만 |
|---|
| 2026.06.15 | ₩350,299 | ₩355,315 | ₩350,299 | ₩351,864 | +0.45% | 2.6만 |
|---|
| 2026.06.12 | ₩350,539 | ₩353,174 | ₩345,109 | ₩351,262 | +0.21% | 2.4만 |
|---|
| 2026.06.11 | ₩360,852 | ₩361,214 | ₩348,038 | ₩349,416 | -3.17% | 3.4만 |
|---|
| 2026.06.10 | ₩359,194 | ₩362,524 | ₩354,311 | ₩358,338 | -0.24% | 2.4만 |
|---|
| 2026.06.09 | ₩358,886 | ₩361,842 | ₩354,405 | ₩355,596 | -0.92% | 11.4만 |
|---|
| 2026.06.08 | ₩349,121 | ₩357,749 | ₩349,121 | ₩355,448 | +1.81% | 4.1만 |
|---|
| 2026.06.05 | ₩337,150 | ₩347,784 | ₩337,150 | ₩345,898 | +2.59% | 2만 |
|---|
| 2026.06.04 | ₩337,297 | ₩343,410 | ₩337,297 | ₩342,353 | +1.50% | 4.7만 |
|---|
| 2026.06.03 | ₩325,071 | ₩335,317 | ₩325,071 | ₩334,434 | +2.88% | 2.4만 |
|---|
| 2026.06.02 | ₩328,763 | ₩333,658 | ₩328,335 | ₩330,167 | +0.43% | 2.2만 |
|---|
| 2026.06.01 | ₩326,489 | ₩331,211 | ₩325,753 | ₩330,461 | +1.22% | 2.4만 |
|---|
| 2026.05.29 | ₩333,859 | ₩334,113 | ₩327,719 | ₩329,204 | -1.39% | 3.1만 |
|---|
| 2026.05.28 | ₩334,715 | ₩335,277 | ₩332,374 | ₩334,100 | -0.18% | 2.1만 |
|---|
| 2026.05.27 | ₩336,347 | ₩338,420 | ₩327,719 | ₩332,602 | -1.11% | 1.7만 |
|---|
| 2026.05.26 | ₩330,756 | ₩338,354 | ₩328,281 | ₩337,337 | +1.99% | 3.1만 |
|---|
| 2026.05.22 | ₩334,408 | ₩334,408 | ₩328,589 | ₩329,351 | -1.51% | 2.6만 |
|---|
| 2026.05.21 | ₩329,191 | ₩336,748 | ₩326,061 | ₩334,461 | +1.60% | 4.5만 |
|---|
| 2026.05.20 | ₩318,851 | ₩330,903 | ₩318,851 | ₩330,502 | +3.65% | 5.6만 |
|---|
| 2026.05.19 | ₩316,925 | ₩318,302 | ₩315,213 | ₩316,925 | 0.00% | 8.7만 |
|---|
| 2026.05.18 | ₩310,036 | ₩318,356 | ₩303,789 | ₩316,604 | +2.12% | 4.5만 |
|---|
| 2026.05.15 | ₩305,207 | ₩309,782 | ₩303,803 | ₩307,494 | +0.75% | 3.4만 |
|---|
| 2026.05.14 | ₩308,297 | ₩309,996 | ₩305,461 | ₩309,233 | +0.30% | 4.9만 |
|---|
| 2026.05.13 | ₩311,240 | ₩311,240 | ₩301,636 | ₩303,441 | -2.51% | 2.9만 |
|---|
| 2026.05.12 | ₩316,229 | ₩319,627 | ₩311,588 | ₩311,842 | -1.39% | 4.5만 |
|---|
| 2026.05.11 | ₩325,017 | ₩330,769 | ₩315,092 | ₩316,617 | -2.58% | 3.6만 |
|---|
| 2026.05.08 | ₩328,081 | ₩332,013 | ₩328,081 | ₩329,057 | +0.30% | 3.4만 |
|---|
| 2026.05.07 | ₩338,153 | ₩345,349 | ₩326,342 | ₩327,385 | -3.18% | 6.5만 |
|---|
| 2026.05.06 | ₩338,126 | ₩342,152 | ₩334,662 | ₩339,731 | +0.47% | 3.3만 |
|---|
| 2026.05.05 | ₩325,325 | ₩339,129 | ₩325,325 | ₩336,106 | +3.31% | 5.3만 |
|---|
| 2026.05.04 | ₩321,700 | ₩338,634 | ₩315,012 | ₩326,141 | +1.38% | 11.1만 |
|---|
| 2026.05.01 | ₩336,414 | ₩336,414 | ₩323,278 | ₩326,837 | -2.85% | 4.9만 |
|---|
| 2026.04.30 | ₩332,107 | ₩339,785 | ₩332,107 | ₩337,029 | +1.48% | 3만 |
|---|
| 2026.04.29 | ₩330,569 | ₩336,280 | ₩329,900 | ₩334,555 | +1.21% | 5만 |
|---|
| 2026.04.28 | ₩330,716 | ₩334,060 | ₩320,362 | ₩333,177 | +0.74% | 2.5만 |
|---|
| 2026.04.27 | ₩323,252 | ₩328,803 | ₩321,045 | ₩327,733 | +1.39% | 1.9만 |
|---|
| 2026.04.24 | ₩332,883 | ₩333,070 | ₩324,041 | ₩325,847 | -2.11% | 4.7만 |
|---|
| 2026.04.23 | ₩332,267 | ₩332,869 | ₩329,124 | ₩329,124 | -0.95% | 2.8만 |
|---|
| 2026.04.22 | ₩338,420 | ₩339,490 | ₩332,374 | ₩332,722 | -1.68% | 3.3만 |
|---|
| 2026.04.21 | ₩334,822 | ₩338,648 | ₩332,949 | ₩337,136 | +0.69% | 5만 |
|---|
| 2026.04.20 | ₩337,350 | ₩337,350 | ₩332,802 | ₩336,066 | -0.38% | 1.8만 |
|---|
| 2026.04.17 | ₩327,305 | ₩338,287 | ₩326,422 | ₩337,283 | +3.05% | 4.2만 |
|---|
| 2026.04.16 | ₩327,144 | ₩329,057 | ₩321,847 | ₩326,034 | -0.34% | 5.3만 |
|---|
| 2026.04.15 | ₩327,599 | ₩331,063 | ₩325,793 | ₩326,663 | -0.29% | 3.3만 |
|---|
| 2026.04.14 | ₩326,863 | ₩329,993 | ₩325,191 | ₩328,789 | +0.59% | 3.1만 |
|---|
| 2026.04.13 | ₩328,910 | ₩331,719 | ₩320,362 | ₩326,221 | -0.82% | 5.3만 |
|---|
| 2026.04.10 | ₩327,719 | ₩331,826 | ₩326,021 | ₩330,930 | +0.98% | 2.6만 |
|---|
| 2026.04.09 | ₩319,065 | ₩333,913 | ₩318,878 | ₩328,937 | +3.09% | 4.3만 |
|---|
| 2026.04.08 | ₩312,149 | ₩322,422 | ₩309,728 | ₩320,817 | +2.78% | 5.1만 |
|---|
| 2026.04.07 | ₩304,324 | ₩310,999 | ₩304,324 | ₩309,233 | +1.61% | 3.7만 |
|---|
| 2026.04.06 | ₩307,133 | ₩310,999 | ₩301,435 | ₩305,327 | -0.59% | 5.3만 |
|---|
| 2026.04.02 | ₩306,077 | ₩312,296 | ₩303,468 | ₩308,618 | +0.83% | 5.1만 |
|---|
| 2026.04.01 | ₩314,490 | ₩319,760 | ₩301,422 | ₩304,565 | -3.16% | 6.6만 |
|---|
| 2026.03.31 | ₩321,981 | ₩323,706 | ₩315,320 | ₩315,948 | -1.87% | 6.5만 |
|---|
| 2026.03.30 | ₩319,640 | ₩321,366 | ₩314,517 | ₩316,898 | -0.86% | 3.8만 |
|---|
| 2026.03.27 | ₩316,858 | ₩322,061 | ₩314,664 | ₩315,814 | -0.33% | 2.8만 |
|---|
| 2026.03.26 | ₩315,012 | ₩321,138 | ₩313,647 | ₩319,560 | +1.44% | 2.9만 |
|---|
| 2026.03.25 | ₩325,044 | ₩325,700 | ₩318,276 | ₩318,878 | -1.90% | 2.7만 |
|---|
| 2026.03.24 | ₩324,268 | ₩329,057 | ₩321,874 | ₩323,238 | -0.32% | 5.8만 |
|---|
| 2026.03.23 | ₩325,191 | ₩329,819 | ₩322,369 | ₩324,710 | -0.15% | 6.6만 |
|---|
| 2026.03.20 | ₩327,933 | ₩330,194 | ₩316,242 | ₩320,215 | -2.35% | 7.6만 |
|---|
| 2026.03.19 | ₩326,796 | ₩330,863 | ₩323,706 | ₩327,505 | +0.22% | 6.8만 |
|---|
| 2026.03.18 | ₩321,045 | ₩332,281 | ₩320,429 | ₩326,970 | +1.85% | 8.1만 |
|---|
| 2026.03.17 | ₩325,084 | ₩332,548 | ₩320,376 | ₩324,469 | -0.19% | 8.1만 |
|---|
| 2026.03.16 | ₩328,121 | ₩329,244 | ₩324,723 | ₩325,419 | -0.82% | 4.1만 |
|---|
| 2026.03.13 | ₩333,872 | ₩335,277 | ₩321,820 | ₩324,201 | -2.90% | 4.2만 |
|---|
| 2026.03.12 | ₩326,382 | ₩335,745 | ₩324,910 | ₩328,468 | +0.64% | 6.9만 |
|---|
| 2026.03.11 | ₩324,643 | ₩329,993 | ₩320,897 | ₩328,977 | +1.33% | 8.6만 |
|---|
| 2026.03.10 | ₩320,630 | ₩331,839 | ₩319,827 | ₩326,796 | +1.92% | 7.4만 |
|---|
| 2026.03.09 | ₩319,025 | ₩323,693 | ₩310,344 | ₩321,459 | +0.76% | 11.1만 |
|---|
| 2026.03.06 | ₩307,267 | ₩315,146 | ₩305,247 | ₩310,491 | +1.05% | 7.2만 |
|---|
| 2026.03.05 | ₩312,511 | ₩316,885 | ₩307,040 | ₩311,935 | -0.18% | 6.9만 |
|---|
| 2026.03.04 | ₩318,088 | ₩322,382 | ₩315,146 | ₩316,069 | -0.63% | 7.2만 |
|---|
| 2026.03.03 | ₩312,056 | ₩319,908 | ₩307,387 | ₩317,540 | +1.76% | 5.6만 |
|---|
| 2026.03.02 | ₩308,979 | ₩317,687 | ₩307,254 | ₩315,172 | +2.00% | 9만 |
|---|
| 2026.02.27 | ₩320,617 | ₩327,492 | ₩313,835 | ₩313,835 | -2.12% | 14.7만 |
|---|
| 2026.02.26 | ₩324,242 | ₩328,789 | ₩322,235 | ₩324,777 | +0.17% | 7.8만 |
|---|
| 2026.02.25 | ₩318,008 | ₩325,646 | ₩314,704 | ₩324,027 | +1.89% | 13.9만 |
|---|
| 2026.02.24 | ₩317,286 | ₩321,968 | ₩314,076 | ₩318,182 | +0.28% | 6.2만 |
|---|
| 2026.02.23 | ₩320,897 | ₩332,000 | ₩313,728 | ₩317,888 | -0.94% | 9.8만 |
|---|
| 2026.02.20 | ₩319,132 | ₩324,456 | ₩310,357 | ₩323,332 | +1.32% | 6.2만 |
|---|
| 2026.02.19 | ₩311,855 | ₩322,355 | ₩308,457 | ₩318,690 | +2.19% | 8.9만 |
|---|
| 2026.02.18 | ₩306,852 | ₩313,460 | ₩304,806 | ₩311,481 | +1.51% | 7.3만 |
|---|
| 2026.02.17 | ₩310,758 | ₩310,986 | ₩301,368 | ₩306,745 | -1.29% | 9만 |
|---|
| 2026.02.13 | ₩308,230 | ₩316,885 | ₩304,592 | ₩312,832 | +1.49% | 9.2만 |
|---|
| 2026.02.12 | ₩312,176 | ₩314,972 | ₩302,251 | ₩304,391 | -2.49% | 13.4만 |
|---|
| 2026.02.11 | ₩313,862 | ₩317,553 | ₩303,107 | ₩307,682 | -1.97% | 9.4만 |
|---|
| 2026.02.10 | ₩304,806 | ₩319,613 | ₩304,779 | ₩312,698 | +2.59% | 15만 |
|---|
| 2026.02.09 | ₩334,408 | ₩338,394 | ₩281,678 | ₩303,401 | -9.27% | 39.5만 |
|---|
| 2026.02.06 | ₩344,828 | ₩346,754 | ₩334,635 | ₩341,189 | -1.06% | 9.6만 |
|---|
| 2026.02.05 | ₩339,611 | ₩344,306 | ₩332,134 | ₩342,045 | +0.72% | 9.1만 |
|---|
| 2026.02.04 | ₩338,073 | ₩344,159 | ₩333,217 | ₩337,471 | -0.18% | 12.9만 |
|---|
| 2026.02.03 | ₩331,090 | ₩337,845 | ₩330,381 | ₩335,130 | +1.22% | 10.2만 |
|---|
| 2026.02.02 | ₩327,853 | ₩334,408 | ₩325,044 | ₩329,405 | +0.47% | 8.8만 |
|---|
| 2026.01.30 | ₩322,369 | ₩328,723 | ₩319,025 | ₩327,586 | +1.62% | 8.8만 |
|---|
| 2026.01.29 | ₩322,636 | ₩325,552 | ₩317,005 | ₩325,432 | +0.87% | 7.6만 |
|---|
| 2026.01.28 | ₩322,810 | ₩326,382 | ₩317,005 | ₩318,155 | -1.44% | 7.3만 |
|---|
| 2026.01.27 | ₩318,918 | ₩325,700 | ₩317,045 | ₩320,429 | +0.47% | 11.2만 |
|---|
| 2026.01.26 | ₩326,208 | ₩327,719 | ₩312,337 | ₩321,004 | -1.60% | 10.9만 |
|---|
| 2026.01.23 | ₩328,803 | ₩329,445 | ₩321,031 | ₩325,098 | -1.13% | 8.8만 |
|---|
| 2026.01.22 | ₩328,254 | ₩335,223 | ₩326,181 | ₩328,562 | +0.09% | 10.8만 |
|---|
| 2026.01.21 | ₩325,191 | ₩332,896 | ₩318,503 | ₩329,365 | +1.28% | 17.1만 |
|---|
| 2026.01.20 | ₩321,780 | ₩324,068 | ₩316,122 | ₩321,927 | +0.05% | 11.9만 |
|---|
| 2026.01.16 | ₩313,086 | ₩323,412 | ₩313,086 | ₩322,141 | +2.89% | 13.2만 |
|---|
| 2026.01.15 | ₩314,343 | ₩319,292 | ₩310,130 | ₩314,437 | +0.03% | 9.6만 |
|---|
| 2026.01.14 | ₩301,756 | ₩313,728 | ₩301,756 | ₩312,711 | +3.63% | 8.4만 |
|---|
| 2026.01.13 | ₩308,417 | ₩309,661 | ₩300,071 | ₩303,669 | -1.54% | 7.9만 |
|---|
| 2026.01.12 | ₩302,866 | ₩313,754 | ₩302,679 | ₩306,745 | +1.28% | 7.8만 |
|---|
| 2026.01.09 | ₩309,996 | ₩314,316 | ₩302,465 | ₩305,983 | -1.29% | 6만 |
|---|
| 2026.01.08 | ₩298,399 | ₩312,470 | ₩297,756 | ₩310,009 | +3.89% | 7.8만 |
|---|
| 2026.01.07 | ₩303,950 | ₩305,809 | ₩295,121 | ₩298,091 | -1.93% | 6.4만 |
|---|
| 2026.01.06 | ₩299,763 | ₩303,214 | ₩294,613 | ₩302,706 | +0.98% | 7.1만 |
|---|
| 2026.01.05 | ₩292,941 | ₩303,642 | ₩288,928 | ₩300,606 | +2.62% | 6만 |
|---|
| 2026.01.02 | ₩290,640 | ₩293,810 | ₩287,122 | ₩292,754 | +0.73% | 5.2만 |
|---|
| 2025.12.31 | ₩291,831 | ₩292,928 | ₩287,577 | ₩291,523 | -0.11% | 3.7만 |
|---|
| 2025.12.30 | ₩293,302 | ₩296,940 | ₩290,226 | ₩292,807 | -0.17% | 3.8만 |
|---|
| 2025.12.29 | ₩290,600 | ₩294,412 | ₩289,075 | ₩293,864 | +1.12% | 3.9만 |
|---|
| 2025.12.26 | ₩291,336 | ₩293,235 | ₩288,968 | ₩291,817 | +0.17% | 5.5만 |
|---|
| 2025.12.24 | ₩286,507 | ₩293,797 | ₩286,507 | ₩291,817 | +1.85% | 7.2만 |
|---|
| 2025.12.23 | ₩287,590 | ₩290,038 | ₩284,915 | ₩286,948 | -0.22% | 7.2만 |
|---|
| 2025.12.22 | ₩289,998 | ₩293,208 | ₩286,253 | ₩287,831 | -0.75% | 5.6만 |
|---|
| 2025.12.19 | ₩291,603 | ₩295,536 | ₩287,992 | ₩289,597 | -0.69% | 12.9만 |
|---|
| 2025.12.18 | ₩295,790 | ₩295,790 | ₩288,179 | ₩292,352 | -1.16% | 13.5만 |
|---|
| 2025.12.17 | ₩291,817 | ₩296,566 | ₩290,828 | ₩293,356 | +0.53% | 11.4만 |
|---|
| 2025.12.16 | ₩287,604 | ₩292,152 | ₩287,604 | ₩289,998 | +0.83% | 4.5만 |
|---|
| 2025.12.15 | ₩292,339 | ₩292,339 | ₩287,323 | ₩289,276 | -1.05% | 8만 |
|---|
| 2025.12.12 | ₩290,266 | ₩293,757 | ₩289,691 | ₩291,951 | +0.58% | 4.1만 |
|---|
| 2025.12.11 | ₩286,975 | ₩290,226 | ₩285,584 | ₩289,316 | +0.82% | 3.3만 |
|---|
| 2025.12.10 | ₩289,249 | ₩290,145 | ₩283,618 | ₩285,250 | -1.38% | 5.5만 |
|---|
| 2025.12.09 | ₩286,440 | ₩291,630 | ₩285,852 | ₩288,915 | +0.86% | 4.4만 |
|---|
| 2025.12.08 | ₩284,501 | ₩286,360 | ₩281,651 | ₩285,544 | +0.37% | 4.7만 |
|---|
| 2025.12.05 | ₩287,457 | ₩290,119 | ₩281,143 | ₩283,337 | -1.43% | 3.4만 |
|---|
| 2025.12.04 | ₩285,865 | ₩290,908 | ₩283,203 | ₩289,182 | +1.16% | 4.8만 |
|---|
| 2025.12.03 | ₩283,939 | ₩289,597 | ₩282,788 | ₩288,687 | +1.67% | 4.6만 |
|---|
| 2025.12.02 | ₩283,511 | ₩286,427 | ₩282,681 | ₩285,504 | +0.70% | 5만 |
|---|
| 2025.12.01 | ₩281,839 | ₩286,173 | ₩276,889 | ₩285,664 | +1.36% | 4.5만 |
|---|
| 2025.11.28 | ₩283,216 | ₩287,136 | ₩281,558 | ₩283,484 | +0.09% | 3.2만 |
|---|
| 2025.11.26 | ₩284,166 | ₩286,346 | ₩282,414 | ₩283,765 | -0.14% | 2.5만 |
|---|
| 2025.11.25 | ₩280,889 | ₩287,189 | ₩279,899 | ₩283,939 | +1.09% | 4.4만 |
|---|
| 2025.11.24 | ₩277,625 | ₩282,561 | ₩277,625 | ₩281,839 | +1.52% | 2.4만 |
|---|
| 2025.11.21 | ₩275,605 | ₩280,033 | ₩269,238 | ₩277,625 | +0.73% | 2.7만 |
|---|
| 2025.11.20 | ₩282,200 | ₩282,200 | ₩274,000 | ₩274,415 | -2.76% | 2.8만 |
|---|
| 2025.11.19 | ₩282,962 | ₩285,250 | ₩279,137 | ₩279,377 | -1.27% | 2.7만 |
|---|
| 2025.11.18 | ₩281,491 | ₩286,253 | ₩280,100 | ₩285,758 | +1.52% | 3.4만 |
|---|
| 2025.11.17 | ₩290,012 | ₩290,012 | ₩281,972 | ₩282,735 | -2.51% | 18.6만 |
|---|
| 2025.11.14 | ₩290,466 | ₩292,807 | ₩287,952 | ₩289,624 | -0.29% | 3만 |
|---|
| 2025.11.13 | ₩296,258 | ₩301,047 | ₩288,580 | ₩291,804 | -1.50% | 2.5만 |
|---|
| 2025.11.12 | ₩299,482 | ₩300,833 | ₩295,416 | ₩295,416 | -1.36% | 3.6만 |
|---|
| 2025.11.11 | ₩296,365 | ₩302,532 | ₩296,365 | ₩300,619 | +1.44% | 5.3만 |
|---|
| 2025.11.10 | ₩305,167 | ₩305,541 | ₩297,248 | ₩297,850 | -2.40% | 2.8만 |
|---|
| 2025.11.07 | ₩302,532 | ₩313,540 | ₩299,428 | ₩309,996 | +2.47% | 5만 |
|---|
| 2025.11.06 | ₩309,300 | ₩312,805 | ₩304,966 | ₩304,966 | -1.40% | 5.2만 |
|---|
| 2025.11.05 | ₩305,033 | ₩321,031 | ₩301,529 | ₩311,494 | +2.12% | 11.3만 |
|---|
| 2025.11.04 | ₩301,328 | ₩310,103 | ₩297,596 | ₩306,759 | +1.80% | 18.5만 |
|---|
| 2025.11.03 | ₩293,302 | ₩302,304 | ₩285,504 | ₩300,311 | +2.39% | 4.2만 |
|---|
| 2025.10.31 | ₩292,393 | ₩297,195 | ₩287,564 | ₩295,523 | +1.07% | 6.3만 |
|---|
| 2025.10.30 | ₩297,516 | ₩298,773 | ₩290,774 | ₩292,326 | -1.74% | 3.2만 |
|---|
| 2025.10.29 | ₩307,789 | ₩310,196 | ₩297,623 | ₩298,305 | -3.08% | 5.2만 |
|---|
| 2025.10.28 | ₩316,844 | ₩317,553 | ₩305,421 | ₩308,926 | -2.50% | 7.5만 |
|---|
| 2025.10.27 | ₩315,614 | ₩318,570 | ₩308,966 | ₩316,523 | +0.29% | 7.9만 |
|---|
| 2025.10.24 | ₩312,511 | ₩317,005 | ₩310,317 | ₩313,728 | +0.39% | 7.6만 |
|---|
| 2025.10.23 | ₩311,962 | ₩316,617 | ₩305,582 | ₩310,076 | -0.60% | 7.5만 |
|---|
| 2025.10.22 | ₩311,962 | ₩314,343 | ₩308,324 | ₩312,551 | +0.19% | 7.1만 |
|---|
| 2025.10.21 | ₩318,690 | ₩319,199 | ₩309,621 | ₩310,584 | -2.54% | 6.5만 |
|---|
| 2025.10.20 | ₩318,476 | ₩319,052 | ₩312,002 | ₩316,349 | -0.67% | 6.7만 |
|---|
| 2025.10.17 | ₩309,635 | ₩315,721 | ₩306,317 | ₩315,507 | +1.90% | 8만 |
|---|
| 2025.10.16 | ₩316,296 | ₩322,155 | ₩309,487 | ₩310,731 | -1.76% | 8.8만 |
|---|
| 2025.10.15 | ₩312,296 | ₩319,694 | ₩311,106 | ₩316,898 | +1.47% | 9.4만 |
|---|
| 2025.10.14 | ₩310,852 | ₩312,684 | ₩305,047 | ₩311,628 | +0.25% | 6.8만 |
|---|
| 2025.10.13 | ₩310,263 | ₩315,881 | ₩308,136 | ₩310,785 | +0.17% | 9.1만 |
|---|
| 2025.10.10 | ₩318,476 | ₩323,238 | ₩305,528 | ₩306,157 | -3.87% | 9.1만 |
|---|
| 2025.10.09 | ₩323,586 | ₩325,847 | ₩315,654 | ₩319,386 | -1.30% | 11.7만 |
|---|
| 2025.10.08 | ₩319,199 | ₩323,787 | ₩317,286 | ₩321,526 | +0.73% | 7.7만 |
|---|
| 2025.10.07 | ₩321,205 | ₩322,075 | ₩317,219 | ₩319,613 | -0.50% | 8.6만 |
|---|
| 2025.10.06 | ₩326,890 | ₩328,789 | ₩318,904 | ₩321,339 | -1.70% | 8.8만 |
|---|
| 2025.10.03 | ₩320,630 | ₩327,920 | ₩317,353 | ₩325,646 | +1.56% | 7.3만 |
|---|
| 2025.10.02 | ₩316,162 | ₩320,242 | ₩314,637 | ₩320,001 | +1.21% | 7.3만 |
|---|
| 2025.10.01 | ₩313,005 | ₩319,854 | ₩311,066 | ₩317,754 | +1.52% | 8.3만 |
|---|
| 2025.09.30 | ₩312,832 | ₩315,560 | ₩308,712 | ₩313,661 | +0.27% | 9.4만 |
|---|
| 2025.09.29 | ₩314,209 | ₩315,681 | ₩308,524 | ₩312,136 | -0.66% | 7.3만 |
|---|
| 2025.09.26 | ₩318,998 | ₩323,519 | ₩314,343 | ₩314,771 | -1.33% | 9만 |
|---|
| 2025.09.25 | ₩313,300 | ₩319,694 | ₩310,330 | ₩317,620 | +1.38% | 8.1만 |
|---|
| 2025.09.24 | ₩319,961 | ₩321,754 | ₩311,507 | ₩313,126 | -2.14% | 10.1만 |
|---|
| 2025.09.23 | ₩312,738 | ₩321,446 | ₩312,738 | ₩321,165 | +2.69% | 7.7만 |
|---|
| 2025.09.22 | ₩309,621 | ₩313,487 | ₩308,003 | ₩313,273 | +1.18% | 5.7만 |
|---|
| 2025.09.19 | ₩315,935 | ₩317,754 | ₩309,193 | ₩310,731 | -1.65% | 8.6만 |
|---|
| 2025.09.18 | ₩312,484 | ₩318,222 | ₩312,484 | ₩316,002 | +1.13% | 7.4만 |
|---|
| 2025.09.17 | ₩315,868 | ₩321,018 | ₩310,624 | ₩312,377 | -1.11% | 10.9만 |
|---|
| 2025.09.16 | ₩322,369 | ₩325,700 | ₩314,905 | ₩315,881 | -2.01% | 8.5만 |
|---|
| 2025.09.15 | ₩327,318 | ₩330,140 | ₩323,533 | ₩324,536 | -0.85% | 7.4만 |
|---|
| 2025.09.12 | ₩324,964 | ₩330,956 | ₩324,308 | ₩326,636 | +0.51% | 5.6만 |
|---|
| 2025.09.11 | ₩318,744 | ₩330,354 | ₩317,018 | ₩328,094 | +2.93% | 5.1만 |
|---|
| 2025.09.10 | ₩317,018 | ₩320,764 | ₩316,577 | ₩318,610 | +0.50% | 4.1만 |
|---|
| 2025.09.09 | ₩311,133 | ₩318,383 | ₩310,932 | ₩317,995 | +2.21% | 5.6만 |
|---|
| 2025.09.08 | ₩314,611 | ₩318,677 | ₩311,333 | ₩314,156 | -0.14% | 4.3만 |
|---|
| 2025.09.05 | ₩310,357 | ₩315,948 | ₩308,578 | ₩313,621 | +1.05% | 4.9만 |
|---|
| 2025.09.04 | ₩304,699 | ₩309,059 | ₩302,679 | ₩307,789 | +1.01% | 5.3만 |
|---|
| 2025.09.03 | ₩306,411 | ₩308,391 | ₩303,214 | ₩304,846 | -0.51% | 4.8만 |
|---|
| 2025.09.02 | ₩306,638 | ₩309,006 | ₩303,789 | ₩305,127 | -0.49% | 3.1만 |
|---|