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 | ₩323,072 | ₩326,167 | ₩320,217 | ₩321,524 | -0.48% | 4.3만 |
| 2026.10.08 | ₩318,375 | ₩324,379 | ₩318,375 | ₩322,178 | +1.19% | 5.8만 |
| 2026.10.07 | ₩326,941 | ₩329,262 | ₩321,551 | ₩321,724 | -1.60% | 8.6만 |
| 2026.10.06 | ₩330,143 | ₩330,250 | ₩325,366 | ₩327,528 | -0.79% | 4.4만 |
| 2026.10.05 | ₩325,833 | ₩327,768 | ₩324,152 | ₩327,181 | +0.41% | 3.5만 |
| 2026.10.02 | ₩325,727 | ₩329,316 | ₩323,165 | ₩325,353 | -0.11% | 3.1만 |
| 2026.10.01 | ₩327,128 | ₩327,288 | ₩320,430 | ₩325,313 | -0.55% | 2.4만 |
| 2026.09.30 | ₩327,128 | ₩330,076 | ₩326,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩328,875 |
| +0.53% |
| 3.2만 |
| 2026.09.29 | ₩333,225 | ₩337,574 | ₩329,569 | ₩329,569 | -1.10% | 3.6만 |
|---|
| 2026.09.28 | ₩330,410 | ₩334,772 | ₩330,410 | ₩332,318 | +0.58% | 2.8만 |
|---|
| 2026.09.25 | ₩326,701 | ₩332,785 | ₩324,566 | ₩329,703 | +0.92% | 5.9만 |
|---|
| 2026.09.24 | ₩332,318 | ₩333,919 | ₩326,220 | ₩327,488 | -1.45% | 4.2만 |
|---|
| 2026.09.23 | ₩331,997 | ₩331,997 | ₩327,474 | ₩330,703 | -0.39% | 3.1만 |
|---|
| 2026.09.22 | ₩327,354 | ₩333,545 | ₩327,354 | ₩331,410 | +1.24% | 4만 |
|---|
| 2026.09.21 | ₩330,877 | ₩333,999 | ₩330,089 | ₩330,089 | -0.24% | 3만 |
|---|
| 2026.09.18 | ₩327,821 | ₩329,743 | ₩323,272 | ₩329,743 | +0.59% | 6.8만 |
|---|
| 2026.09.17 | ₩328,408 | ₩333,171 | ₩328,408 | ₩330,236 | +0.56% | 4만 |
|---|
| 2026.09.16 | ₩327,635 | ₩332,678 | ₩325,633 | ₩328,595 | +0.29% | 3.6만 |
|---|
| 2026.09.15 | ₩334,025 | ₩334,025 | ₩327,461 | ₩327,741 | -1.88% | 3.9만 |
|---|
| 2026.09.14 | ₩333,011 | ₩335,987 | ₩331,357 | ₩334,359 | +0.40% | 5.4만 |
|---|
| 2026.09.11 | ₩339,696 | ₩339,696 | ₩327,821 | ₩332,451 | -2.13% | 6.4만 |
|---|
| 2026.09.10 | ₩345,312 | ₩346,220 | ₩337,734 | ₩337,948 | -2.13% | 5만 |
|---|
| 2026.09.09 | ₩345,072 | ₩351,356 | ₩341,403 | ₩343,965 | -0.32% | 4.1만 |
|---|
| 2026.09.08 | ₩348,021 | ₩352,490 | ₩347,821 | ₩348,875 | +0.25% | 2.1만 |
|---|
| 2026.09.04 | ₩346,900 | ₩352,557 | ₩346,900 | ₩350,116 | +0.93% | 2.5만 |
|---|
| 2026.09.03 | ₩354,452 | ₩356,560 | ₩350,316 | ₩351,156 | -0.93% | 2.7만 |
|---|
| 2026.09.02 | ₩361,082 | ₩361,843 | ₩353,571 | ₩353,571 | -2.08% | 3.7만 |
|---|
| 2026.09.01 | ₩362,257 | ₩364,204 | ₩352,370 | ₩356,560 | -1.57% | 3.4만 |
|---|
| 2026.08.31 | ₩360,229 | ₩362,697 | ₩355,092 | ₩362,443 | +0.61% | 7.6만 |
|---|
| 2026.08.28 | ₩366,379 | ₩369,528 | ₩359,908 | ₩360,482 | -1.61% | 3.9만 |
|---|
| 2026.08.27 | ₩361,189 | ₩361,456 | ₩357,467 | ₩361,363 | +0.05% | 3.6만 |
|---|
| 2026.08.26 | ₩362,136 | ₩364,098 | ₩358,441 | ₩362,683 | +0.15% | 4.1만 |
|---|
| 2026.08.25 | ₩360,229 | ₩362,096 | ₩358,361 | ₩361,149 | +0.26% | 3.7만 |
|---|
| 2026.08.24 | ₩353,558 | ₩359,988 | ₩352,370 | ₩359,615 | +1.71% | 3.8만 |
|---|
| 2026.08.21 | ₩365,325 | ₩365,325 | ₩351,757 | ₩353,598 | -3.21% | 2.8만 |
|---|
| 2026.08.20 | ₩362,096 | ₩366,566 | ₩360,656 | ₩363,244 | +0.32% | 2.2만 |
|---|
| 2026.08.19 | ₩358,788 | ₩366,900 | ₩356,253 | ₩364,765 | +1.67% | 3.9만 |
|---|
| 2026.08.18 | ₩359,695 | ₩359,962 | ₩354,892 | ₩357,667 | -0.56% | 4만 |
|---|
| 2026.08.17 | ₩354,131 | ₩357,173 | ₩346,860 | ₩356,520 | +0.67% | 2.2만 |
|---|
| 2026.08.14 | ₩366,606 | ₩367,513 | ₩359,775 | ₩359,895 | -1.83% | 2만 |
|---|
| 2026.08.13 | ₩366,900 | ₩368,367 | ₩364,965 | ₩366,406 | -0.13% | 2.3만 |
|---|
| 2026.08.12 | ₩364,778 | ₩366,900 | ₩361,696 | ₩363,004 | -0.49% | 2.1만 |
|---|
| 2026.08.11 | ₩364,231 | ₩368,047 | ₩361,082 | ₩361,923 | -0.63% | 2.4만 |
|---|
| 2026.08.10 | ₩361,523 | ₩361,523 | ₩353,558 | ₩360,255 | -0.35% | 5.9만 |
|---|
| 2026.08.07 | ₩363,564 | ₩370,902 | ₩363,564 | ₩369,421 | +1.61% | 2.8만 |
|---|
| 2026.08.06 | ₩373,931 | ₩373,931 | ₩361,589 | ₩363,884 | -2.69% | 2.9만 |
|---|
| 2026.08.05 | ₩362,884 | ₩371,542 | ₩361,496 | ₩369,768 | +1.90% | 5.3만 |
|---|
| 2026.08.04 | ₩357,920 | ₩365,939 | ₩348,101 | ₩365,352 | +2.08% | 5.1만 |
|---|
| 2026.08.03 | ₩360,415 | ₩360,415 | ₩345,553 | ₩349,248 | -3.10% | 8.5만 |
|---|
| 2026.07.31 | ₩346,900 | ₩347,954 | ₩336,934 | ₩340,216 | -1.93% | 4.1만 |
|---|
| 2026.07.30 | ₩359,815 | ₩359,815 | ₩349,262 | ₩354,665 | -1.43% | 2.8만 |
|---|
| 2026.07.29 | ₩354,718 | ₩355,666 | ₩350,636 | ₩354,919 | +0.06% | 2만 |
|---|
| 2026.07.28 | ₩354,705 | ₩359,468 | ₩352,464 | ₩354,732 | +0.01% | 2.6만 |
|---|
| 2026.07.27 | ₩365,565 | ₩366,900 | ₩356,973 | ₩357,467 | -2.22% | 2.9만 |
|---|
| 2026.07.24 | ₩373,851 | ₩377,480 | ₩362,510 | ₩365,485 | -2.24% | 2.3만 |
|---|
| 2026.07.23 | ₩368,687 | ₩370,435 | ₩364,565 | ₩370,435 | +0.47% | 2.5만 |
|---|
| 2026.07.22 | ₩379,081 | ₩379,081 | ₩361,416 | ₩368,941 | -2.67% | 3.1만 |
|---|
| 2026.07.21 | ₩378,960 | ₩382,576 | ₩376,172 | ₩381,709 | +0.73% | 2.4만 |
|---|
| 2026.07.20 | ₩378,347 | ₩381,589 | ₩375,332 | ₩375,585 | -0.73% | 3.9만 |
|---|
| 2026.07.17 | ₩380,908 | ₩386,152 | ₩374,424 | ₩375,745 | -1.36% | 2.4만 |
|---|
| 2026.07.16 | ₩369,301 | ₩380,241 | ₩369,301 | ₩379,107 | +2.66% | 2.2만 |
|---|
| 2026.07.15 | ₩366,900 | ₩372,303 | ₩366,900 | ₩370,809 | +1.07% | 4만 |
|---|
| 2026.07.14 | ₩371,783 | ₩371,783 | ₩365,258 | ₩368,581 | -0.86% | 2.6만 |
|---|
| 2026.07.13 | ₩367,246 | ₩369,434 | ₩365,539 | ₩368,514 | +0.35% | 2.6만 |
|---|
| 2026.07.10 | ₩364,231 | ₩366,326 | ₩358,921 | ₩366,046 | +0.50% | 3.1만 |
|---|
| 2026.07.09 | ₩363,697 | ₩366,619 | ₩359,255 | ₩362,443 | -0.34% | 4.1만 |
|---|
| 2026.07.08 | ₩359,495 | ₩363,497 | ₩356,106 | ₩361,683 | +0.61% | 3.9만 |
|---|
| 2026.07.07 | ₩367,393 | ₩370,008 | ₩359,722 | ₩360,736 | -1.81% | 2.4만 |
|---|
| 2026.07.06 | ₩366,326 | ₩371,756 | ₩363,364 | ₩363,364 | -0.81% | 2만 |
|---|
| 2026.07.02 | ₩373,771 | ₩374,104 | ₩366,059 | ₩366,900 | -1.84% | 1.8만 |
|---|
| 2026.07.01 | ₩364,618 | ₩373,037 | ₩364,618 | ₩370,915 | +1.73% | 2.5만 |
|---|
| 2026.06.30 | ₩374,905 | ₩375,652 | ₩365,138 | ₩367,647 | -1.94% | 4.6만 |
|---|
| 2026.06.29 | ₩366,713 | ₩375,638 | ₩354,905 | ₩375,638 | +2.43% | 3.2만 |
|---|
| 2026.06.26 | ₩357,560 | ₩370,942 | ₩356,413 | ₩366,713 | +2.56% | 6.5만 |
|---|
| 2026.06.25 | ₩357,854 | ₩360,282 | ₩351,023 | ₩355,386 | -0.69% | 3.8만 |
|---|
| 2026.06.24 | ₩352,624 | ₩356,493 | ₩350,289 | ₩354,665 | +0.58% | 2.7만 |
|---|
| 2026.06.23 | ₩350,502 | ₩354,225 | ₩346,153 | ₩354,145 | +1.04% | 4.9만 |
|---|
| 2026.06.22 | ₩345,900 | ₩351,743 | ₩345,900 | ₩349,408 | +1.01% | 1.8만 |
|---|
| 2026.06.18 | ₩344,272 | ₩352,103 | ₩342,231 | ₩346,046 | +0.52% | 2.7만 |
|---|
| 2026.06.17 | ₩341,790 | ₩348,688 | ₩336,013 | ₩340,376 | -0.41% | 4.3만 |
|---|
| 2026.06.16 | ₩352,584 | ₩357,267 | ₩343,351 | ₩343,952 | -2.45% | 5.8만 |
|---|
| 2026.06.15 | ₩349,395 | ₩354,398 | ₩349,395 | ₩350,956 | +0.45% | 2.6만 |
|---|
| 2026.06.12 | ₩349,635 | ₩352,264 | ₩344,218 | ₩350,356 | +0.21% | 2.4만 |
|---|
| 2026.06.11 | ₩359,922 | ₩360,282 | ₩347,140 | ₩348,515 | -3.17% | 3.4만 |
|---|
| 2026.06.10 | ₩358,267 | ₩361,589 | ₩353,398 | ₩357,413 | -0.24% | 2.4만 |
|---|
| 2026.06.09 | ₩357,960 | ₩360,909 | ₩353,491 | ₩354,678 | -0.92% | 11.4만 |
|---|
| 2026.06.08 | ₩348,221 | ₩356,826 | ₩348,221 | ₩354,532 | +1.81% | 4.1만 |
|---|
| 2026.06.05 | ₩336,280 | ₩346,887 | ₩336,280 | ₩345,006 | +2.59% | 2만 |
|---|
| 2026.06.04 | ₩336,427 | ₩342,524 | ₩336,427 | ₩341,470 | +1.50% | 4.7만 |
|---|
| 2026.06.03 | ₩324,232 | ₩334,452 | ₩324,232 | ₩333,572 | +2.88% | 2.4만 |
|---|
| 2026.06.02 | ₩327,915 | ₩332,798 | ₩327,488 | ₩329,316 | +0.43% | 2.2만 |
|---|
| 2026.06.01 | ₩325,647 | ₩330,356 | ₩324,913 | ₩329,609 | +1.22% | 2.4만 |
|---|
| 2026.05.29 | ₩332,998 | ₩333,251 | ₩326,874 | ₩328,355 | -1.39% | 3.1만 |
|---|
| 2026.05.28 | ₩333,852 | ₩334,412 | ₩331,517 | ₩333,238 | -0.18% | 2.1만 |
|---|
| 2026.05.27 | ₩335,480 | ₩337,548 | ₩326,874 | ₩331,744 | -1.11% | 1.7만 |
|---|
| 2026.05.26 | ₩329,903 | ₩337,481 | ₩327,434 | ₩336,467 | +1.99% | 3.1만 |
|---|
| 2026.05.22 | ₩333,545 | ₩333,545 | ₩327,741 | ₩328,502 | -1.51% | 2.6만 |
|---|
| 2026.05.21 | ₩328,342 | ₩335,880 | ₩325,220 | ₩333,598 | +1.60% | 4.5만 |
|---|
| 2026.05.20 | ₩318,028 | ₩330,049 | ₩318,028 | ₩329,649 | +3.65% | 5.6만 |
|---|
| 2026.05.19 | ₩316,107 | ₩317,481 | ₩314,400 | ₩316,107 | 0.00% | 8.7만 |
|---|
| 2026.05.18 | ₩309,236 | ₩317,535 | ₩303,006 | ₩315,787 | +2.12% | 4.5만 |
|---|
| 2026.05.15 | ₩304,420 | ₩308,983 | ₩303,019 | ₩306,701 | +0.75% | 3.4만 |
|---|
| 2026.05.14 | ₩307,502 | ₩309,196 | ₩304,673 | ₩308,436 | +0.30% | 4.9만 |
|---|
| 2026.05.13 | ₩310,437 | ₩310,437 | ₩300,858 | ₩302,659 | -2.51% | 2.9만 |
|---|
| 2026.05.12 | ₩315,413 | ₩318,802 | ₩310,784 | ₩311,037 | -1.39% | 4.5만 |
|---|
| 2026.05.11 | ₩324,179 | ₩329,916 | ₩314,279 | ₩315,800 | -2.58% | 3.6만 |
|---|
| 2026.05.08 | ₩327,234 | ₩331,157 | ₩327,234 | ₩328,208 | +0.30% | 3.4만 |
|---|
| 2026.05.07 | ₩337,281 | ₩344,459 | ₩325,500 | ₩326,541 | -3.18% | 6.5만 |
|---|
| 2026.05.06 | ₩337,254 | ₩341,270 | ₩333,798 | ₩338,855 | +0.47% | 3.3만 |
|---|
| 2026.05.05 | ₩324,486 | ₩338,255 | ₩324,486 | ₩335,239 | +3.31% | 5.3만 |
|---|
| 2026.05.04 | ₩320,870 | ₩337,761 | ₩314,199 | ₩325,300 | +1.38% | 11.1만 |
|---|
| 2026.05.01 | ₩335,546 | ₩335,546 | ₩322,445 | ₩325,994 | -2.85% | 4.9만 |
|---|
| 2026.04.30 | ₩331,250 | ₩338,908 | ₩331,250 | ₩336,160 | +1.48% | 3만 |
|---|
| 2026.04.29 | ₩329,716 | ₩335,413 | ₩329,049 | ₩333,692 | +1.21% | 5만 |
|---|
| 2026.04.28 | ₩329,863 | ₩333,198 | ₩319,536 | ₩332,318 | +0.74% | 2.5만 |
|---|
| 2026.04.27 | ₩322,418 | ₩327,955 | ₩320,217 | ₩326,887 | +1.39% | 1.9만 |
|---|
| 2026.04.24 | ₩332,024 | ₩332,211 | ₩323,205 | ₩325,006 | -2.11% | 4.7만 |
|---|
| 2026.04.23 | ₩331,410 | ₩332,011 | ₩328,275 | ₩328,275 | -0.95% | 2.8만 |
|---|
| 2026.04.22 | ₩337,548 | ₩338,615 | ₩331,517 | ₩331,864 | -1.68% | 3.3만 |
|---|
| 2026.04.21 | ₩333,959 | ₩337,774 | ₩332,091 | ₩336,267 | +0.69% | 5만 |
|---|
| 2026.04.20 | ₩336,480 | ₩336,480 | ₩331,944 | ₩335,199 | -0.38% | 1.8만 |
|---|
| 2026.04.17 | ₩326,461 | ₩337,414 | ₩325,580 | ₩336,413 | +3.05% | 4.2만 |
|---|
| 2026.04.16 | ₩326,300 | ₩328,208 | ₩321,017 | ₩325,193 | -0.34% | 5.3만 |
|---|
| 2026.04.15 | ₩326,754 | ₩330,210 | ₩324,953 | ₩325,820 | -0.29% | 3.3만 |
|---|
| 2026.04.14 | ₩326,020 | ₩329,142 | ₩324,353 | ₩327,941 | +0.59% | 3.1만 |
|---|
| 2026.04.13 | ₩328,062 | ₩330,863 | ₩319,536 | ₩325,380 | -0.82% | 5.3만 |
|---|
| 2026.04.10 | ₩326,874 | ₩330,970 | ₩325,180 | ₩330,076 | +0.98% | 2.6만 |
|---|
| 2026.04.09 | ₩318,242 | ₩333,051 | ₩318,055 | ₩328,088 | +3.09% | 4.3만 |
|---|
| 2026.04.08 | ₩311,344 | ₩321,591 | ₩308,929 | ₩319,990 | +2.78% | 5.1만 |
|---|
| 2026.04.07 | ₩303,539 | ₩310,197 | ₩303,539 | ₩308,436 | +1.61% | 3.7만 |
|---|
| 2026.04.06 | ₩306,341 | ₩310,197 | ₩300,657 | ₩304,540 | -0.59% | 5.3만 |
|---|
| 2026.04.02 | ₩305,287 | ₩311,491 | ₩302,685 | ₩307,822 | +0.83% | 5.1만 |
|---|
| 2026.04.01 | ₩313,679 | ₩318,936 | ₩300,644 | ₩303,779 | -3.16% | 6.6만 |
|---|
| 2026.03.31 | ₩321,150 | ₩322,872 | ₩314,506 | ₩315,133 | -1.87% | 6.5만 |
|---|
| 2026.03.30 | ₩318,816 | ₩320,537 | ₩313,706 | ₩316,081 | -0.86% | 3.8만 |
|---|
| 2026.03.27 | ₩316,041 | ₩321,231 | ₩313,853 | ₩315,000 | -0.33% | 2.8만 |
|---|
| 2026.03.26 | ₩314,199 | ₩320,310 | ₩312,839 | ₩318,736 | +1.44% | 2.9만 |
|---|
| 2026.03.25 | ₩324,206 | ₩324,859 | ₩317,455 | ₩318,055 | -1.90% | 2.7만 |
|---|
| 2026.03.24 | ₩323,432 | ₩328,208 | ₩321,044 | ₩322,405 | -0.32% | 5.8만 |
|---|
| 2026.03.23 | ₩324,353 | ₩328,969 | ₩321,537 | ₩323,872 | -0.15% | 6.6만 |
|---|
| 2026.03.20 | ₩327,088 | ₩329,342 | ₩315,427 | ₩319,389 | -2.35% | 7.6만 |
|---|
| 2026.03.19 | ₩325,954 | ₩330,009 | ₩322,872 | ₩326,661 | +0.22% | 6.8만 |
|---|
| 2026.03.18 | ₩320,217 | ₩331,424 | ₩319,603 | ₩326,127 | +1.85% | 8.1만 |
|---|
| 2026.03.17 | ₩324,246 | ₩331,690 | ₩319,549 | ₩323,632 | -0.19% | 8.1만 |
|---|
| 2026.03.16 | ₩327,274 | ₩328,395 | ₩323,886 | ₩324,579 | -0.82% | 4.1만 |
|---|
| 2026.03.13 | ₩333,011 | ₩334,412 | ₩320,990 | ₩323,365 | -2.90% | 4.2만 |
|---|
| 2026.03.12 | ₩325,540 | ₩334,879 | ₩324,072 | ₩327,621 | +0.64% | 6.9만 |
|---|
| 2026.03.11 | ₩323,805 | ₩329,142 | ₩320,070 | ₩328,128 | +1.33% | 8.6만 |
|---|
| 2026.03.10 | ₩319,803 | ₩330,983 | ₩319,002 | ₩325,954 | +1.92% | 7.4만 |
|---|
| 2026.03.09 | ₩318,202 | ₩322,858 | ₩309,543 | ₩320,630 | +0.76% | 11.1만 |
|---|
| 2026.03.06 | ₩306,474 | ₩314,333 | ₩304,460 | ₩309,690 | +1.05% | 7.2만 |
|---|
| 2026.03.05 | ₩311,704 | ₩316,067 | ₩306,248 | ₩311,131 | -0.18% | 6.9만 |
|---|
| 2026.03.04 | ₩317,268 | ₩321,551 | ₩314,333 | ₩315,253 | -0.63% | 7.2만 |
|---|
| 2026.03.03 | ₩311,251 | ₩319,082 | ₩306,595 | ₩316,721 | +1.76% | 5.6만 |
|---|
| 2026.03.02 | ₩308,182 | ₩316,868 | ₩306,461 | ₩314,359 | +2.00% | 9만 |
|---|
| 2026.02.27 | ₩319,790 | ₩326,647 | ₩313,025 | ₩313,025 | -2.12% | 14.7만 |
|---|
| 2026.02.26 | ₩323,405 | ₩327,941 | ₩321,404 | ₩323,939 | +0.17% | 7.8만 |
|---|
| 2026.02.25 | ₩317,188 | ₩324,806 | ₩313,893 | ₩323,192 | +1.89% | 13.9만 |
|---|
| 2026.02.24 | ₩316,467 | ₩321,137 | ₩313,265 | ₩317,361 | +0.28% | 6.2만 |
|---|
| 2026.02.23 | ₩320,070 | ₩331,143 | ₩312,919 | ₩317,068 | -0.94% | 9.8만 |
|---|
| 2026.02.20 | ₩318,309 | ₩323,619 | ₩309,556 | ₩322,498 | +1.32% | 6.2만 |
|---|
| 2026.02.19 | ₩311,051 | ₩321,524 | ₩307,662 | ₩317,868 | +2.19% | 8.9만 |
|---|
| 2026.02.18 | ₩306,061 | ₩312,652 | ₩304,020 | ₩310,677 | +1.51% | 7.3만 |
|---|
| 2026.02.17 | ₩309,957 | ₩310,184 | ₩300,591 | ₩305,954 | -1.29% | 9만 |
|---|
| 2026.02.13 | ₩307,435 | ₩316,067 | ₩303,806 | ₩312,025 | +1.49% | 9.2만 |
|---|
| 2026.02.12 | ₩311,371 | ₩314,159 | ₩301,471 | ₩303,606 | -2.49% | 13.4만 |
|---|
| 2026.02.11 | ₩313,052 | ₩316,734 | ₩302,325 | ₩306,888 | -1.97% | 9.4만 |
|---|
| 2026.02.10 | ₩304,020 | ₩318,789 | ₩303,993 | ₩311,891 | +2.59% | 15만 |
|---|
| 2026.02.09 | ₩333,545 | ₩337,521 | ₩280,952 | ₩302,619 | -9.27% | 39.5만 |
|---|
| 2026.02.06 | ₩343,938 | ₩345,859 | ₩333,772 | ₩340,309 | -1.06% | 9.6만 |
|---|
| 2026.02.05 | ₩338,735 | ₩343,418 | ₩331,277 | ₩341,163 | +0.72% | 9.1만 |
|---|
| 2026.02.04 | ₩337,201 | ₩343,271 | ₩332,358 | ₩336,600 | -0.18% | 12.9만 |
|---|
| 2026.02.03 | ₩330,236 | ₩336,974 | ₩329,529 | ₩334,265 | +1.22% | 10.2만 |
|---|
| 2026.02.02 | ₩327,008 | ₩333,545 | ₩324,206 | ₩328,555 | +0.47% | 8.8만 |
|---|
| 2026.01.30 | ₩321,537 | ₩327,875 | ₩318,202 | ₩326,741 | +1.62% | 8.8만 |
|---|
| 2026.01.29 | ₩321,804 | ₩324,713 | ₩316,187 | ₩324,593 | +0.87% | 7.6만 |
|---|
| 2026.01.28 | ₩321,978 | ₩325,540 | ₩316,187 | ₩317,335 | -1.44% | 7.3만 |
|---|
| 2026.01.27 | ₩318,095 | ₩324,859 | ₩316,227 | ₩319,603 | +0.47% | 11.2만 |
|---|
| 2026.01.26 | ₩325,366 | ₩326,874 | ₩311,531 | ₩320,177 | -1.60% | 10.9만 |
|---|
| 2026.01.23 | ₩327,955 | ₩328,595 | ₩320,203 | ₩324,259 | -1.13% | 8.8만 |
|---|
| 2026.01.22 | ₩327,408 | ₩334,359 | ₩325,340 | ₩327,715 | +0.09% | 10.8만 |
|---|
| 2026.01.21 | ₩324,353 | ₩332,037 | ₩317,682 | ₩328,515 | +1.28% | 17.1만 |
|---|
| 2026.01.20 | ₩320,950 | ₩323,232 | ₩315,307 | ₩321,097 | +0.05% | 11.9만 |
|---|
| 2026.01.16 | ₩312,278 | ₩322,578 | ₩312,278 | ₩321,311 | +2.89% | 13.2만 |
|---|
| 2026.01.15 | ₩313,532 | ₩318,469 | ₩309,330 | ₩313,626 | +0.03% | 9.6만 |
|---|
| 2026.01.14 | ₩300,978 | ₩312,919 | ₩300,978 | ₩311,905 | +3.63% | 8.4만 |
|---|
| 2026.01.13 | ₩307,622 | ₩308,863 | ₩299,297 | ₩302,886 | -1.54% | 7.9만 |
|---|
| 2026.01.12 | ₩302,085 | ₩312,945 | ₩301,898 | ₩305,954 | +1.28% | 7.8만 |
|---|
| 2026.01.09 | ₩309,196 | ₩313,506 | ₩301,685 | ₩305,194 | -1.29% | 6만 |
|---|
| 2026.01.08 | ₩297,629 | ₩311,664 | ₩296,988 | ₩309,210 | +3.89% | 7.8만 |
|---|
| 2026.01.07 | ₩303,166 | ₩305,020 | ₩294,360 | ₩297,322 | -1.93% | 6.4만 |
|---|
| 2026.01.06 | ₩298,990 | ₩302,432 | ₩293,853 | ₩301,925 | +0.98% | 7.1만 |
|---|
| 2026.01.05 | ₩292,185 | ₩302,859 | ₩288,183 | ₩299,830 | +2.62% | 6만 |
|---|
| 2026.01.02 | ₩289,891 | ₩293,053 | ₩286,382 | ₩291,999 | +0.73% | 5.2만 |
|---|
| 2025.12.31 | ₩291,078 | ₩292,172 | ₩286,835 | ₩290,771 | -0.11% | 3.7만 |
|---|
| 2025.12.30 | ₩292,546 | ₩296,175 | ₩289,477 | ₩292,052 | -0.17% | 3.8만 |
|---|
| 2025.12.29 | ₩289,851 | ₩293,653 | ₩288,330 | ₩293,106 | +1.12% | 3.9만 |
|---|
| 2025.12.26 | ₩290,584 | ₩292,479 | ₩288,223 | ₩291,065 | +0.17% | 5.5만 |
|---|
| 2025.12.24 | ₩285,768 | ₩293,039 | ₩285,768 | ₩291,065 | +1.85% | 7.2만 |
|---|
| 2025.12.23 | ₩286,849 | ₩289,290 | ₩284,180 | ₩286,208 | -0.22% | 7.2만 |
|---|
| 2025.12.22 | ₩289,250 | ₩292,452 | ₩285,515 | ₩287,089 | -0.75% | 5.6만 |
|---|
| 2025.12.19 | ₩290,851 | ₩294,774 | ₩287,249 | ₩288,850 | -0.69% | 12.9만 |
|---|
| 2025.12.18 | ₩295,027 | ₩295,027 | ₩287,436 | ₩291,598 | -1.16% | 13.5만 |
|---|
| 2025.12.17 | ₩291,065 | ₩295,801 | ₩290,077 | ₩292,599 | +0.53% | 11.4만 |
|---|
| 2025.12.16 | ₩286,862 | ₩291,398 | ₩286,862 | ₩289,250 | +0.83% | 4.5만 |
|---|
| 2025.12.15 | ₩291,585 | ₩291,585 | ₩286,582 | ₩288,530 | -1.05% | 8만 |
|---|
| 2025.12.12 | ₩289,517 | ₩292,999 | ₩288,943 | ₩291,198 | +0.58% | 4.1만 |
|---|
| 2025.12.11 | ₩286,235 | ₩289,477 | ₩284,847 | ₩288,570 | +0.82% | 3.3만 |
|---|
| 2025.12.10 | ₩288,503 | ₩289,397 | ₩282,886 | ₩284,514 | -1.38% | 5.5만 |
|---|
| 2025.12.09 | ₩285,701 | ₩290,878 | ₩285,114 | ₩288,170 | +0.86% | 4.4만 |
|---|
| 2025.12.08 | ₩283,767 | ₩285,621 | ₩280,925 | ₩284,807 | +0.37% | 4.7만 |
|---|
| 2025.12.05 | ₩286,715 | ₩289,370 | ₩280,418 | ₩282,606 | -1.43% | 3.4만 |
|---|
| 2025.12.04 | ₩285,128 | ₩290,157 | ₩282,473 | ₩288,436 | +1.16% | 4.8만 |
|---|
| 2025.12.03 | ₩283,206 | ₩288,850 | ₩282,059 | ₩287,943 | +1.67% | 4.6만 |
|---|
| 2025.12.02 | ₩282,779 | ₩285,688 | ₩281,952 | ₩284,767 | +0.70% | 5만 |
|---|
| 2025.12.01 | ₩281,112 | ₩285,434 | ₩276,175 | ₩284,927 | +1.36% | 4.5만 |
|---|
| 2025.11.28 | ₩282,486 | ₩286,395 | ₩280,832 | ₩282,753 | +0.09% | 3.2만 |
|---|
| 2025.11.26 | ₩283,433 | ₩285,608 | ₩281,685 | ₩283,033 | -0.14% | 2.5만 |
|---|
| 2025.11.25 | ₩280,164 | ₩286,448 | ₩279,177 | ₩283,206 | +1.09% | 4.4만 |
|---|
| 2025.11.24 | ₩276,909 | ₩281,832 | ₩276,909 | ₩281,112 | +1.52% | 2.4만 |
|---|
| 2025.11.21 | ₩274,894 | ₩279,311 | ₩268,544 | ₩276,909 | +0.73% | 2.7만 |
|---|
| 2025.11.20 | ₩281,472 | ₩281,472 | ₩273,293 | ₩273,707 | -2.76% | 2.8만 |
|---|
| 2025.11.19 | ₩282,232 | ₩284,514 | ₩278,417 | ₩278,657 | -1.27% | 2.7만 |
|---|
| 2025.11.18 | ₩280,765 | ₩285,515 | ₩279,377 | ₩285,021 | +1.52% | 3.4만 |
|---|
| 2025.11.17 | ₩289,264 | ₩289,264 | ₩281,245 | ₩282,006 | -2.51% | 18.6만 |
|---|
| 2025.11.14 | ₩289,717 | ₩292,052 | ₩287,209 | ₩288,877 | -0.29% | 3만 |
|---|
| 2025.11.13 | ₩295,494 | ₩300,271 | ₩287,836 | ₩291,051 | -1.50% | 2.5만 |
|---|
| 2025.11.12 | ₩298,710 | ₩300,057 | ₩294,654 | ₩294,654 | -1.36% | 3.6만 |
|---|
| 2025.11.11 | ₩295,601 | ₩301,751 | ₩295,601 | ₩299,844 | +1.44% | 5.3만 |
|---|
| 2025.11.10 | ₩304,380 | ₩304,753 | ₩296,481 | ₩297,082 | -2.40% | 2.8만 |
|---|
| 2025.11.07 | ₩301,751 | ₩312,732 | ₩298,656 | ₩309,196 | +2.47% | 5만 |
|---|
| 2025.11.06 | ₩308,502 | ₩311,998 | ₩304,180 | ₩304,180 | -1.40% | 5.2만 |
|---|
| 2025.11.05 | ₩304,246 | ₩320,203 | ₩300,751 | ₩310,690 | +2.12% | 11.3만 |
|---|
| 2025.11.04 | ₩300,551 | ₩309,303 | ₩296,828 | ₩305,968 | +1.80% | 18.5만 |
|---|
| 2025.11.03 | ₩292,546 | ₩301,525 | ₩284,767 | ₩299,537 | +2.39% | 4.2만 |
|---|
| 2025.10.31 | ₩291,638 | ₩296,428 | ₩286,822 | ₩294,760 | +1.07% | 6.3만 |
|---|
| 2025.10.30 | ₩296,748 | ₩298,002 | ₩290,024 | ₩291,572 | -1.74% | 3.2만 |
|---|
| 2025.10.29 | ₩306,995 | ₩309,396 | ₩296,855 | ₩297,535 | -3.08% | 5.2만 |
|---|
| 2025.10.28 | ₩316,027 | ₩316,734 | ₩304,633 | ₩308,129 | -2.50% | 7.5만 |
|---|
| 2025.10.27 | ₩314,800 | ₩317,748 | ₩308,169 | ₩315,707 | +0.29% | 7.9만 |
|---|
| 2025.10.24 | ₩311,704 | ₩316,187 | ₩309,516 | ₩312,919 | +0.39% | 7.6만 |
|---|
| 2025.10.23 | ₩311,157 | ₩315,800 | ₩304,793 | ₩309,276 | -0.60% | 7.5만 |
|---|
| 2025.10.22 | ₩311,157 | ₩313,532 | ₩307,528 | ₩311,745 | +0.19% | 7.1만 |
|---|
| 2025.10.21 | ₩317,868 | ₩318,375 | ₩308,823 | ₩309,783 | -2.54% | 6.5만 |
|---|
| 2025.10.20 | ₩317,655 | ₩318,229 | ₩311,197 | ₩315,534 | -0.67% | 6.7만 |
|---|
| 2025.10.17 | ₩308,836 | ₩314,907 | ₩305,527 | ₩314,693 | +1.90% | 8만 |
|---|
| 2025.10.16 | ₩315,480 | ₩321,324 | ₩308,689 | ₩309,930 | -1.76% | 8.8만 |
|---|
| 2025.10.15 | ₩311,491 | ₩318,869 | ₩310,304 | ₩316,081 | +1.47% | 9.4만 |
|---|
| 2025.10.14 | ₩310,050 | ₩311,878 | ₩304,260 | ₩310,824 | +0.25% | 6.8만 |
|---|
| 2025.10.13 | ₩309,463 | ₩315,067 | ₩307,342 | ₩309,983 | +0.17% | 9.1만 |
|---|
| 2025.10.10 | ₩317,655 | ₩322,405 | ₩304,740 | ₩305,367 | -3.87% | 9.1만 |
|---|