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 | ₩323,864 | ₩326,966 | ₩321,001 | ₩322,312 | -0.48% | 4.3만 |
| 2026.10.07 | — | — | — | ₩322,439 | — | — |
| 2026.10.05 | — | — | — | ₩326,532 | — | — |
| 2026.10.02 | — | — | — | ₩326,151 | — | — |
| 2026.10.01 | — | — | — | ₩324,773 | — | — |
| 2026.09.28 | — | — | — | ₩333,132 | — | — |
| 2026.09.25 | — | — | — | ₩330,511 | — | — |
| 2026.09.17 | ₩329,213 | ₩333,988 | ₩329,213 | ₩331,046 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.56% |
| 4만 |
| 2026.09.16 | ₩328,438 | ₩333,493 | ₩326,431 | ₩329,401 | +0.29% | 3.6만 |
|---|
| 2026.09.15 | ₩334,844 | ₩334,844 | ₩328,264 | ₩328,545 | -1.88% | 3.9만 |
|---|
| 2026.09.14 | ₩333,828 | ₩336,810 | ₩332,169 | ₩335,178 | +0.40% | 5.4만 |
|---|
| 2026.09.11 | ₩340,528 | ₩340,528 | ₩328,625 | ₩333,266 | -2.13% | 6.4만 |
|---|
| 2026.09.10 | ₩346,159 | ₩347,068 | ₩338,562 | ₩338,776 | -2.13% | 5만 |
|---|
| 2026.09.09 | ₩345,918 | ₩352,217 | ₩342,240 | ₩344,808 | -0.32% | 4.1만 |
|---|
| 2026.09.08 | ₩348,874 | ₩353,354 | ₩348,673 | ₩349,730 | +0.25% | 2.1만 |
|---|
| 2026.09.04 | ₩347,750 | ₩353,421 | ₩347,750 | ₩350,974 | +0.93% | 2.5만 |
|---|
| 2026.09.03 | ₩355,320 | ₩357,434 | ₩351,174 | ₩352,017 | -0.93% | 2.7만 |
|---|
| 2026.09.02 | ₩361,967 | ₩362,730 | ₩354,438 | ₩354,438 | -2.08% | 3.7만 |
|---|
| 2026.09.01 | ₩363,144 | ₩365,097 | ₩353,234 | ₩357,434 | -1.57% | 3.4만 |
|---|
| 2026.08.31 | ₩361,112 | ₩363,586 | ₩355,962 | ₩363,332 | +0.61% | 7.6만 |
|---|
| 2026.08.28 | ₩367,277 | ₩370,434 | ₩360,791 | ₩361,366 | -1.61% | 3.9만 |
|---|
| 2026.08.27 | ₩362,074 | ₩362,342 | ₩358,343 | ₩362,248 | +0.05% | 3.6만 |
|---|
| 2026.08.26 | ₩363,024 | ₩364,990 | ₩359,319 | ₩363,572 | +0.15% | 4.1만 |
|---|
| 2026.08.25 | ₩361,112 | ₩362,984 | ₩359,239 | ₩362,034 | +0.26% | 3.7만 |
|---|
| 2026.08.24 | ₩354,424 | ₩360,871 | ₩353,234 | ₩360,496 | +1.71% | 3.8만 |
|---|
| 2026.08.21 | ₩366,221 | ₩366,221 | ₩352,619 | ₩354,464 | -3.21% | 2.8만 |
|---|
| 2026.08.20 | ₩362,984 | ₩367,464 | ₩361,539 | ₩364,134 | +0.32% | 2.2만 |
|---|
| 2026.08.19 | ₩359,667 | ₩367,799 | ₩357,126 | ₩365,659 | +1.67% | 3.9만 |
|---|
| 2026.08.18 | ₩360,577 | ₩360,844 | ₩355,762 | ₩358,544 | -0.56% | 4만 |
|---|
| 2026.08.17 | ₩354,999 | ₩358,049 | ₩347,710 | ₩357,393 | +0.67% | 2.2만 |
|---|
| 2026.08.14 | ₩367,505 | ₩368,414 | ₩360,657 | ₩360,777 | -1.83% | 2만 |
|---|
| 2026.08.13 | ₩367,799 | ₩369,270 | ₩365,859 | ₩367,304 | -0.13% | 2.3만 |
|---|
| 2026.08.12 | ₩365,672 | ₩367,799 | ₩362,583 | ₩363,893 | -0.49% | 2.1만 |
|---|
| 2026.08.11 | ₩365,124 | ₩368,949 | ₩361,967 | ₩362,810 | -0.63% | 2.4만 |
|---|
| 2026.08.10 | ₩362,409 | ₩362,409 | ₩354,424 | ₩361,138 | -0.35% | 5.9만 |
|---|
| 2026.08.07 | ₩364,455 | ₩371,811 | ₩364,455 | ₩370,327 | +1.61% | 2.8만 |
|---|
| 2026.08.06 | ₩374,847 | ₩374,847 | ₩362,476 | ₩364,776 | -2.69% | 2.9만 |
|---|
| 2026.08.05 | ₩363,773 | ₩372,453 | ₩362,382 | ₩370,674 | +1.90% | 5.3만 |
|---|
| 2026.08.04 | ₩358,798 | ₩366,836 | ₩348,954 | ₩366,247 | +2.08% | 5.1만 |
|---|
| 2026.08.03 | ₩361,299 | ₩361,299 | ₩346,400 | ₩350,104 | -3.10% | 8.5만 |
|---|
| 2026.07.31 | ₩347,750 | ₩348,807 | ₩337,760 | ₩341,050 | -1.93% | 4.1만 |
|---|
| 2026.07.30 | ₩360,697 | ₩360,697 | ₩350,118 | ₩355,534 | -1.43% | 2.8만 |
|---|
| 2026.07.29 | ₩355,588 | ₩356,537 | ₩351,495 | ₩355,788 | +0.06% | 2만 |
|---|
| 2026.07.28 | ₩355,574 | ₩360,349 | ₩353,328 | ₩355,601 | +0.01% | 2.6만 |
|---|
| 2026.07.27 | ₩366,461 | ₩367,799 | ₩357,848 | ₩358,343 | -2.22% | 2.9만 |
|---|
| 2026.07.24 | ₩374,767 | ₩378,405 | ₩363,399 | ₩366,381 | -2.24% | 2.3만 |
|---|
| 2026.07.23 | ₩369,591 | ₩371,343 | ₩365,458 | ₩371,343 | +0.47% | 2.5만 |
|---|
| 2026.07.22 | ₩380,010 | ₩380,010 | ₩362,302 | ₩369,845 | -2.67% | 3.1만 |
|---|
| 2026.07.21 | ₩379,889 | ₩383,514 | ₩377,094 | ₩382,644 | +0.73% | 2.4만 |
|---|
| 2026.07.20 | ₩379,274 | ₩382,524 | ₩376,251 | ₩376,506 | -0.73% | 3.9만 |
|---|
| 2026.07.17 | ₩381,842 | ₩387,098 | ₩375,342 | ₩376,666 | -1.36% | 2.4만 |
|---|
| 2026.07.16 | ₩370,206 | ₩381,173 | ₩370,206 | ₩380,036 | +2.66% | 2.2만 |
|---|
| 2026.07.15 | ₩367,799 | ₩373,215 | ₩367,799 | ₩371,717 | +1.07% | 4만 |
|---|
| 2026.07.14 | ₩372,694 | ₩372,694 | ₩366,154 | ₩369,484 | -0.86% | 2.6만 |
|---|
| 2026.07.13 | ₩368,147 | ₩370,340 | ₩366,435 | ₩369,417 | +0.35% | 2.6만 |
|---|
| 2026.07.10 | ₩365,124 | ₩367,224 | ₩359,801 | ₩366,943 | +0.50% | 3.1만 |
|---|
| 2026.07.09 | ₩364,589 | ₩367,518 | ₩360,135 | ₩363,332 | -0.34% | 4.1만 |
|---|
| 2026.07.08 | ₩360,376 | ₩364,388 | ₩356,979 | ₩362,569 | +0.61% | 3.9만 |
|---|
| 2026.07.07 | ₩368,294 | ₩370,915 | ₩360,603 | ₩361,620 | -1.81% | 2.4만 |
|---|
| 2026.07.06 | ₩367,224 | ₩372,667 | ₩364,255 | ₩364,255 | -0.81% | 2만 |
|---|
| 2026.07.02 | ₩374,687 | ₩375,021 | ₩366,956 | ₩367,799 | -1.84% | 1.8만 |
|---|
| 2026.07.01 | ₩365,512 | ₩373,951 | ₩365,512 | ₩371,824 | +1.73% | 2.5만 |
|---|
| 2026.06.30 | ₩375,823 | ₩376,572 | ₩366,033 | ₩368,548 | -1.94% | 4.6만 |
|---|
| 2026.06.29 | ₩367,611 | ₩376,559 | ₩355,775 | ₩376,559 | +2.43% | 3.2만 |
|---|
| 2026.06.26 | ₩358,437 | ₩371,851 | ₩357,286 | ₩367,611 | +2.56% | 6.5만 |
|---|
| 2026.06.25 | ₩358,731 | ₩361,165 | ₩351,883 | ₩356,257 | -0.69% | 3.8만 |
|---|
| 2026.06.24 | ₩353,488 | ₩357,367 | ₩351,147 | ₩355,534 | +0.58% | 2.7만 |
|---|
| 2026.06.23 | ₩351,361 | ₩355,093 | ₩347,001 | ₩355,013 | +1.04% | 4.9만 |
|---|
| 2026.06.22 | ₩346,747 | ₩352,605 | ₩346,747 | ₩350,265 | +1.01% | 1.8만 |
|---|
| 2026.06.18 | ₩345,116 | ₩352,966 | ₩343,069 | ₩346,894 | +0.52% | 2.7만 |
|---|
| 2026.06.17 | ₩342,628 | ₩349,543 | ₩336,837 | ₩341,210 | -0.41% | 4.3만 |
|---|
| 2026.06.16 | ₩353,448 | ₩358,142 | ₩344,193 | ₩344,795 | -2.45% | 5.8만 |
|---|
| 2026.06.15 | ₩350,251 | ₩355,267 | ₩350,251 | ₩351,816 | +0.45% | 2.6만 |
|---|
| 2026.06.12 | ₩350,492 | ₩353,127 | ₩345,062 | ₩351,214 | +0.21% | 2.4만 |
|---|
| 2026.06.11 | ₩360,804 | ₩361,165 | ₩347,991 | ₩349,369 | -3.17% | 3.4만 |
|---|
| 2026.06.10 | ₩359,145 | ₩362,476 | ₩354,264 | ₩358,290 | -0.24% | 2.4만 |
|---|
| 2026.06.09 | ₩358,838 | ₩361,794 | ₩354,357 | ₩355,548 | -0.92% | 11.4만 |
|---|
| 2026.06.08 | ₩349,074 | ₩357,701 | ₩349,074 | ₩355,401 | +1.81% | 4.1만 |
|---|
| 2026.06.05 | ₩337,104 | ₩347,737 | ₩337,104 | ₩345,851 | +2.59% | 2만 |
|---|
| 2026.06.04 | ₩337,251 | ₩343,364 | ₩337,251 | ₩342,307 | +1.50% | 4.7만 |
|---|
| 2026.06.03 | ₩325,027 | ₩335,272 | ₩325,027 | ₩334,389 | +2.88% | 2.4만 |
|---|
| 2026.06.02 | ₩328,718 | ₩333,614 | ₩328,290 | ₩330,123 | +0.43% | 2.2만 |
|---|
| 2026.06.01 | ₩326,445 | ₩331,166 | ₩325,709 | ₩330,417 | +1.22% | 2.4만 |
|---|
| 2026.05.29 | ₩333,814 | ₩334,068 | ₩327,675 | ₩329,160 | -1.39% | 3.1만 |
|---|
| 2026.05.28 | ₩334,670 | ₩335,232 | ₩332,330 | ₩334,055 | -0.18% | 2.1만 |
|---|
| 2026.05.27 | ₩336,302 | ₩338,375 | ₩327,675 | ₩332,557 | -1.11% | 1.7만 |
|---|
| 2026.05.26 | ₩330,711 | ₩338,308 | ₩328,237 | ₩337,292 | +1.99% | 3.1만 |
|---|
| 2026.05.22 | ₩334,363 | ₩334,363 | ₩328,545 | ₩329,307 | -1.51% | 2.6만 |
|---|
| 2026.05.21 | ₩329,146 | ₩336,703 | ₩326,017 | ₩334,416 | +1.60% | 4.5만 |
|---|
| 2026.05.20 | ₩318,808 | ₩330,858 | ₩318,808 | ₩330,457 | +3.65% | 5.6만 |
|---|
| 2026.05.19 | ₩316,882 | ₩318,260 | ₩315,170 | ₩316,882 | 0.00% | 8.7만 |
|---|
| 2026.05.18 | ₩309,994 | ₩318,313 | ₩303,748 | ₩316,561 | +2.12% | 4.5만 |
|---|
| 2026.05.15 | ₩305,166 | ₩309,740 | ₩303,762 | ₩307,453 | +0.75% | 3.4만 |
|---|
| 2026.05.14 | ₩308,255 | ₩309,954 | ₩305,420 | ₩309,192 | +0.30% | 4.9만 |
|---|
| 2026.05.13 | ₩311,198 | ₩311,198 | ₩301,595 | ₩303,401 | -2.51% | 2.9만 |
|---|
| 2026.05.12 | ₩316,187 | ₩319,584 | ₩311,546 | ₩311,800 | -1.39% | 4.5만 |
|---|
| 2026.05.11 | ₩324,974 | ₩330,725 | ₩315,050 | ₩316,574 | -2.58% | 3.6만 |
|---|
| 2026.05.08 | ₩328,036 | ₩331,968 | ₩328,036 | ₩329,013 | +0.30% | 3.4만 |
|---|
| 2026.05.07 | ₩338,107 | ₩345,303 | ₩326,298 | ₩327,341 | -3.18% | 6.5만 |
|---|
| 2026.05.06 | ₩338,081 | ₩342,106 | ₩334,617 | ₩339,686 | +0.47% | 3.3만 |
|---|
| 2026.05.05 | ₩325,281 | ₩339,084 | ₩325,281 | ₩336,061 | +3.31% | 5.3만 |
|---|
| 2026.05.04 | ₩321,657 | ₩338,589 | ₩314,969 | ₩326,097 | +1.38% | 11.1만 |
|---|
| 2026.05.01 | ₩336,369 | ₩336,369 | ₩323,235 | ₩326,793 | -2.85% | 4.9만 |
|---|
| 2026.04.30 | ₩332,062 | ₩339,739 | ₩332,062 | ₩336,984 | +1.48% | 3만 |
|---|
| 2026.04.29 | ₩330,524 | ₩336,235 | ₩329,855 | ₩334,510 | +1.21% | 5만 |
|---|
| 2026.04.28 | ₩330,671 | ₩334,015 | ₩320,319 | ₩333,132 | +0.74% | 2.5만 |
|---|
| 2026.04.27 | ₩323,208 | ₩328,759 | ₩321,001 | ₩327,689 | +1.39% | 1.9만 |
|---|
| 2026.04.24 | ₩332,838 | ₩333,025 | ₩323,997 | ₩325,803 | -2.11% | 4.7만 |
|---|
| 2026.04.23 | ₩332,223 | ₩332,824 | ₩329,080 | ₩329,080 | -0.95% | 2.8만 |
|---|
| 2026.04.22 | ₩338,375 | ₩339,445 | ₩332,330 | ₩332,677 | -1.68% | 3.3만 |
|---|
| 2026.04.21 | ₩334,777 | ₩338,602 | ₩332,905 | ₩337,091 | +0.69% | 5만 |
|---|
| 2026.04.20 | ₩337,305 | ₩337,305 | ₩332,758 | ₩336,021 | -0.38% | 1.8만 |
|---|
| 2026.04.17 | ₩327,261 | ₩338,241 | ₩326,378 | ₩337,238 | +3.05% | 4.2만 |
|---|
| 2026.04.16 | ₩327,100 | ₩329,013 | ₩321,804 | ₩325,990 | -0.34% | 5.3만 |
|---|
| 2026.04.15 | ₩327,555 | ₩331,019 | ₩325,749 | ₩326,619 | -0.29% | 3.3만 |
|---|
| 2026.04.14 | ₩326,819 | ₩329,949 | ₩325,147 | ₩328,745 | +0.59% | 3.1만 |
|---|
| 2026.04.13 | ₩328,866 | ₩331,674 | ₩320,319 | ₩326,177 | -0.82% | 5.3만 |
|---|
| 2026.04.10 | ₩327,675 | ₩331,781 | ₩325,977 | ₩330,885 | +0.98% | 2.6만 |
|---|
| 2026.04.09 | ₩319,022 | ₩333,868 | ₩318,835 | ₩328,892 | +3.09% | 4.3만 |
|---|
| 2026.04.08 | ₩312,107 | ₩322,379 | ₩309,687 | ₩320,774 | +2.78% | 5.1만 |
|---|
| 2026.04.07 | ₩304,283 | ₩310,957 | ₩304,283 | ₩309,192 | +1.61% | 3.7만 |
|---|
| 2026.04.06 | ₩307,092 | ₩310,957 | ₩301,394 | ₩305,286 | -0.59% | 5.3만 |
|---|
| 2026.04.02 | ₩306,035 | ₩312,254 | ₩303,427 | ₩308,576 | +0.83% | 5.1만 |
|---|
| 2026.04.01 | ₩314,448 | ₩319,717 | ₩301,381 | ₩304,524 | -3.16% | 6.6만 |
|---|
| 2026.03.31 | ₩321,938 | ₩323,663 | ₩315,277 | ₩315,906 | -1.87% | 6.5만 |
|---|
| 2026.03.30 | ₩319,597 | ₩321,322 | ₩314,475 | ₩316,855 | -0.86% | 3.8만 |
|---|
| 2026.03.27 | ₩316,815 | ₩322,018 | ₩314,622 | ₩315,772 | -0.33% | 2.8만 |
|---|
| 2026.03.26 | ₩314,969 | ₩321,095 | ₩313,605 | ₩319,517 | +1.44% | 2.9만 |
|---|
| 2026.03.25 | ₩325,000 | ₩325,656 | ₩318,233 | ₩318,835 | -1.90% | 2.7만 |
|---|
| 2026.03.24 | ₩324,225 | ₩329,013 | ₩321,831 | ₩323,195 | -0.32% | 5.8만 |
|---|
| 2026.03.23 | ₩325,147 | ₩329,775 | ₩322,325 | ₩324,666 | -0.15% | 6.6만 |
|---|
| 2026.03.20 | ₩327,889 | ₩330,150 | ₩316,200 | ₩320,172 | -2.35% | 7.6만 |
|---|
| 2026.03.19 | ₩326,752 | ₩330,818 | ₩323,663 | ₩327,461 | +0.22% | 6.8만 |
|---|
| 2026.03.18 | ₩321,001 | ₩332,236 | ₩320,386 | ₩326,926 | +1.85% | 8.1만 |
|---|
| 2026.03.17 | ₩325,040 | ₩332,503 | ₩320,333 | ₩324,425 | -0.19% | 8.1만 |
|---|
| 2026.03.16 | ₩328,076 | ₩329,200 | ₩324,679 | ₩325,375 | -0.82% | 4.1만 |
|---|
| 2026.03.13 | ₩333,828 | ₩335,232 | ₩321,777 | ₩324,158 | -2.90% | 4.2만 |
|---|
| 2026.03.12 | ₩326,338 | ₩335,700 | ₩324,867 | ₩328,424 | +0.64% | 6.9만 |
|---|
| 2026.03.11 | ₩324,599 | ₩329,949 | ₩320,854 | ₩328,932 | +1.33% | 8.6만 |
|---|
| 2026.03.10 | ₩320,587 | ₩331,795 | ₩319,784 | ₩326,752 | +1.92% | 7.4만 |
|---|
| 2026.03.09 | ₩318,982 | ₩323,650 | ₩310,302 | ₩321,416 | +0.76% | 11.1만 |
|---|
| 2026.03.06 | ₩307,226 | ₩315,103 | ₩305,206 | ₩310,449 | +1.05% | 7.2만 |
|---|
| 2026.03.05 | ₩312,468 | ₩316,842 | ₩306,998 | ₩311,893 | -0.18% | 6.9만 |
|---|
| 2026.03.04 | ₩318,046 | ₩322,339 | ₩315,103 | ₩316,026 | -0.63% | 7.2만 |
|---|
| 2026.03.03 | ₩312,014 | ₩319,865 | ₩307,346 | ₩317,497 | +1.76% | 5.6만 |
|---|
| 2026.03.02 | ₩308,938 | ₩317,644 | ₩307,212 | ₩315,130 | +2.00% | 9만 |
|---|
| 2026.02.27 | ₩320,573 | ₩327,448 | ₩313,793 | ₩313,793 | -2.12% | 14.7만 |
|---|
| 2026.02.26 | ₩324,198 | ₩328,745 | ₩322,192 | ₩324,733 | +0.17% | 7.8만 |
|---|
| 2026.02.25 | ₩317,965 | ₩325,602 | ₩314,662 | ₩323,984 | +1.89% | 13.9만 |
|---|
| 2026.02.24 | ₩317,243 | ₩321,924 | ₩314,033 | ₩318,139 | +0.28% | 6.2만 |
|---|
| 2026.02.23 | ₩320,854 | ₩331,955 | ₩313,686 | ₩317,845 | -0.94% | 9.8만 |
|---|
| 2026.02.20 | ₩319,089 | ₩324,412 | ₩310,315 | ₩323,288 | +1.32% | 6.2만 |
|---|
| 2026.02.19 | ₩311,813 | ₩322,312 | ₩308,416 | ₩318,647 | +2.19% | 8.9만 |
|---|
| 2026.02.18 | ₩306,811 | ₩313,418 | ₩304,765 | ₩311,439 | +1.51% | 7.3만 |
|---|
| 2026.02.17 | ₩310,716 | ₩310,944 | ₩301,327 | ₩306,704 | -1.29% | 9만 |
|---|
| 2026.02.13 | ₩308,189 | ₩316,842 | ₩304,551 | ₩312,789 | +1.49% | 9.2만 |
|---|
| 2026.02.12 | ₩312,134 | ₩314,929 | ₩302,210 | ₩304,350 | -2.49% | 13.4만 |
|---|
| 2026.02.11 | ₩313,819 | ₩317,511 | ₩303,066 | ₩307,640 | -1.97% | 9.4만 |
|---|
| 2026.02.10 | ₩304,765 | ₩319,570 | ₩304,738 | ₩312,656 | +2.59% | 15만 |
|---|
| 2026.02.09 | ₩334,363 | ₩338,348 | ₩281,640 | ₩303,360 | -9.27% | 39.5만 |
|---|
| 2026.02.06 | ₩344,781 | ₩346,707 | ₩334,590 | ₩341,143 | -1.06% | 9.6만 |
|---|
| 2026.02.05 | ₩339,565 | ₩344,260 | ₩332,089 | ₩341,999 | +0.72% | 9.1만 |
|---|
| 2026.02.04 | ₩338,027 | ₩344,113 | ₩333,172 | ₩337,425 | -0.18% | 12.9만 |
|---|
| 2026.02.03 | ₩331,046 | ₩337,800 | ₩330,337 | ₩335,085 | +1.22% | 10.2만 |
|---|
| 2026.02.02 | ₩327,809 | ₩334,363 | ₩325,000 | ₩329,360 | +0.47% | 8.8만 |
|---|
| 2026.01.30 | ₩322,325 | ₩328,678 | ₩318,982 | ₩327,541 | +1.62% | 8.8만 |
|---|
| 2026.01.29 | ₩322,593 | ₩325,509 | ₩316,962 | ₩325,388 | +0.87% | 7.6만 |
|---|
| 2026.01.28 | ₩322,767 | ₩326,338 | ₩316,962 | ₩318,112 | -1.44% | 7.3만 |
|---|
| 2026.01.27 | ₩318,875 | ₩325,656 | ₩317,002 | ₩320,386 | +0.47% | 11.2만 |
|---|
| 2026.01.26 | ₩326,164 | ₩327,675 | ₩312,295 | ₩320,961 | -1.60% | 10.9만 |
|---|
| 2026.01.23 | ₩328,759 | ₩329,401 | ₩320,988 | ₩325,054 | -1.13% | 8.8만 |
|---|
| 2026.01.22 | ₩328,210 | ₩335,178 | ₩326,137 | ₩328,518 | +0.09% | 10.8만 |
|---|
| 2026.01.21 | ₩325,147 | ₩332,851 | ₩318,460 | ₩329,320 | +1.28% | 17.1만 |
|---|
| 2026.01.20 | ₩321,737 | ₩324,024 | ₩316,080 | ₩321,884 | +0.05% | 11.9만 |
|---|
| 2026.01.16 | ₩313,044 | ₩323,369 | ₩313,044 | ₩322,098 | +2.89% | 13.2만 |
|---|
| 2026.01.15 | ₩314,301 | ₩319,249 | ₩310,088 | ₩314,394 | +0.03% | 9.6만 |
|---|
| 2026.01.14 | ₩301,715 | ₩313,686 | ₩301,715 | ₩312,669 | +3.63% | 8.4만 |
|---|
| 2026.01.13 | ₩308,376 | ₩309,620 | ₩300,030 | ₩303,628 | -1.54% | 7.9만 |
|---|
| 2026.01.12 | ₩302,825 | ₩313,712 | ₩302,638 | ₩306,704 | +1.28% | 7.8만 |
|---|
| 2026.01.09 | ₩309,954 | ₩314,274 | ₩302,424 | ₩305,942 | -1.29% | 6만 |
|---|
| 2026.01.08 | ₩298,358 | ₩312,428 | ₩297,716 | ₩309,967 | +3.89% | 7.8만 |
|---|
| 2026.01.07 | ₩303,909 | ₩305,768 | ₩295,082 | ₩298,051 | -1.93% | 6.4만 |
|---|
| 2026.01.06 | ₩299,723 | ₩303,173 | ₩294,573 | ₩302,665 | +0.98% | 7.1만 |
|---|
| 2026.01.05 | ₩292,902 | ₩303,601 | ₩288,889 | ₩300,565 | +2.62% | 6만 |
|---|
| 2026.01.02 | ₩290,601 | ₩293,771 | ₩287,084 | ₩292,714 | +0.73% | 5.2만 |
|---|
| 2025.12.31 | ₩291,791 | ₩292,888 | ₩287,538 | ₩291,484 | -0.11% | 3.7만 |
|---|
| 2025.12.30 | ₩293,263 | ₩296,901 | ₩290,187 | ₩292,768 | -0.17% | 3.8만 |
|---|
| 2025.12.29 | ₩290,561 | ₩294,373 | ₩289,036 | ₩293,824 | +1.12% | 3.9만 |
|---|
| 2025.12.26 | ₩291,297 | ₩293,196 | ₩288,929 | ₩291,778 | +0.17% | 5.5만 |
|---|
| 2025.12.24 | ₩286,468 | ₩293,758 | ₩286,468 | ₩291,778 | +1.85% | 7.2만 |
|---|
| 2025.12.23 | ₩287,552 | ₩289,999 | ₩284,877 | ₩286,910 | -0.22% | 7.2만 |
|---|
| 2025.12.22 | ₩289,959 | ₩293,169 | ₩286,214 | ₩287,792 | -0.75% | 5.6만 |
|---|
| 2025.12.19 | ₩291,564 | ₩295,496 | ₩287,953 | ₩289,558 | -0.69% | 12.9만 |
|---|
| 2025.12.18 | ₩295,750 | ₩295,750 | ₩288,140 | ₩292,313 | -1.16% | 13.5만 |
|---|
| 2025.12.17 | ₩291,778 | ₩296,526 | ₩290,788 | ₩293,316 | +0.53% | 11.4만 |
|---|
| 2025.12.16 | ₩287,565 | ₩292,112 | ₩287,565 | ₩289,959 | +0.83% | 4.5만 |
|---|
| 2025.12.15 | ₩292,300 | ₩292,300 | ₩287,284 | ₩289,237 | -1.05% | 8만 |
|---|
| 2025.12.12 | ₩290,227 | ₩293,717 | ₩289,652 | ₩291,912 | +0.58% | 4.1만 |
|---|
| 2025.12.11 | ₩286,937 | ₩290,187 | ₩285,546 | ₩289,277 | +0.82% | 3.3만 |
|---|
| 2025.12.10 | ₩289,210 | ₩290,106 | ₩283,580 | ₩285,211 | -1.38% | 5.5만 |
|---|
| 2025.12.09 | ₩286,402 | ₩291,591 | ₩285,813 | ₩288,876 | +0.86% | 4.4만 |
|---|
| 2025.12.08 | ₩284,462 | ₩286,321 | ₩281,613 | ₩285,505 | +0.37% | 4.7만 |
|---|
| 2025.12.05 | ₩287,418 | ₩290,080 | ₩281,105 | ₩283,299 | -1.43% | 3.4만 |
|---|
| 2025.12.04 | ₩285,826 | ₩290,869 | ₩283,165 | ₩289,143 | +1.16% | 4.8만 |
|---|
| 2025.12.03 | ₩283,901 | ₩289,558 | ₩282,750 | ₩288,648 | +1.67% | 4.6만 |
|---|
| 2025.12.02 | ₩283,473 | ₩286,388 | ₩282,643 | ₩285,465 | +0.70% | 5만 |
|---|
| 2025.12.01 | ₩281,801 | ₩286,134 | ₩276,852 | ₩285,626 | +1.36% | 4.5만 |
|---|
| 2025.11.28 | ₩283,178 | ₩287,097 | ₩281,520 | ₩283,446 | +0.09% | 3.2만 |
|---|
| 2025.11.26 | ₩284,128 | ₩286,308 | ₩282,376 | ₩283,727 | -0.14% | 2.5만 |
|---|
| 2025.11.25 | ₩280,851 | ₩287,151 | ₩279,861 | ₩283,901 | +1.09% | 4.4만 |
|---|
| 2025.11.24 | ₩277,588 | ₩282,523 | ₩277,588 | ₩281,801 | +1.52% | 2.4만 |
|---|
| 2025.11.21 | ₩275,568 | ₩279,995 | ₩269,202 | ₩277,588 | +0.73% | 2.7만 |
|---|
| 2025.11.20 | ₩282,162 | ₩282,162 | ₩273,963 | ₩274,378 | -2.76% | 2.8만 |
|---|
| 2025.11.19 | ₩282,924 | ₩285,211 | ₩279,099 | ₩279,340 | -1.27% | 2.7만 |
|---|
| 2025.11.18 | ₩281,453 | ₩286,214 | ₩280,062 | ₩285,719 | +1.52% | 3.4만 |
|---|
| 2025.11.17 | ₩289,973 | ₩289,973 | ₩281,934 | ₩282,697 | -2.51% | 18.6만 |
|---|
| 2025.11.14 | ₩290,427 | ₩292,768 | ₩287,913 | ₩289,585 | -0.29% | 3만 |
|---|
| 2025.11.13 | ₩296,218 | ₩301,006 | ₩288,541 | ₩291,765 | -1.50% | 2.5만 |
|---|
| 2025.11.12 | ₩299,442 | ₩300,792 | ₩295,376 | ₩295,376 | -1.36% | 3.6만 |
|---|
| 2025.11.11 | ₩296,325 | ₩302,491 | ₩296,325 | ₩300,579 | +1.44% | 5.3만 |
|---|
| 2025.11.10 | ₩305,126 | ₩305,500 | ₩297,208 | ₩297,810 | -2.40% | 2.8만 |
|---|
| 2025.11.07 | ₩302,491 | ₩313,498 | ₩299,388 | ₩309,954 | +2.47% | 5만 |
|---|
| 2025.11.06 | ₩309,259 | ₩312,763 | ₩304,925 | ₩304,925 | -1.40% | 5.2만 |
|---|
| 2025.11.05 | ₩304,992 | ₩320,988 | ₩301,488 | ₩311,452 | +2.12% | 11.3만 |
|---|
| 2025.11.04 | ₩301,287 | ₩310,061 | ₩297,556 | ₩306,717 | +1.80% | 18.5만 |
|---|
| 2025.11.03 | ₩293,263 | ₩302,264 | ₩285,465 | ₩300,271 | +2.39% | 4.2만 |
|---|
| 2025.10.31 | ₩292,353 | ₩297,155 | ₩287,525 | ₩295,483 | +1.07% | 6.3만 |
|---|
| 2025.10.30 | ₩297,476 | ₩298,733 | ₩290,735 | ₩292,286 | -1.74% | 3.2만 |
|---|
| 2025.10.29 | ₩307,747 | ₩310,155 | ₩297,583 | ₩298,265 | -3.08% | 5.2만 |
|---|
| 2025.10.28 | ₩316,802 | ₩317,511 | ₩305,380 | ₩308,884 | -2.50% | 7.5만 |
|---|
| 2025.10.27 | ₩315,571 | ₩318,527 | ₩308,924 | ₩316,481 | +0.29% | 7.9만 |
|---|
| 2025.10.24 | ₩312,468 | ₩316,962 | ₩310,275 | ₩313,686 | +0.39% | 7.6만 |
|---|
| 2025.10.23 | ₩311,920 | ₩316,574 | ₩305,540 | ₩310,034 | -0.60% | 7.5만 |
|---|
| 2025.10.22 | ₩311,920 | ₩314,301 | ₩308,282 | ₩312,509 | +0.19% | 7.1만 |
|---|
| 2025.10.21 | ₩318,647 | ₩319,156 | ₩309,580 | ₩310,543 | -2.54% | 6.5만 |
|---|
| 2025.10.20 | ₩318,433 | ₩319,009 | ₩311,960 | ₩316,307 | -0.67% | 6.7만 |
|---|
| 2025.10.17 | ₩309,593 | ₩315,678 | ₩306,276 | ₩315,464 | +1.90% | 8만 |
|---|
| 2025.10.16 | ₩316,253 | ₩322,111 | ₩309,446 | ₩310,690 | -1.76% | 8.8만 |
|---|
| 2025.10.15 | ₩312,254 | ₩319,651 | ₩311,064 | ₩316,855 | +1.47% | 9.4만 |
|---|
| 2025.10.14 | ₩310,810 | ₩312,642 | ₩305,005 | ₩311,586 | +0.25% | 6.8만 |
|---|
| 2025.10.13 | ₩310,222 | ₩315,839 | ₩308,095 | ₩310,743 | +0.17% | 9.1만 |
|---|
| 2025.10.10 | ₩318,433 | ₩323,195 | ₩305,487 | ₩306,116 | -3.87% | 9.1만 |
|---|
| 2025.10.09 | ₩323,543 | ₩325,803 | ₩315,611 | ₩319,343 | -1.30% | 11.7만 |
|---|
| 2025.10.08 | ₩319,156 | ₩323,743 | ₩317,243 | ₩321,483 | +0.73% | 7.7만 |
|---|
| 2025.10.07 | ₩321,162 | ₩322,031 | ₩317,176 | ₩319,570 | -0.50% | 8.6만 |
|---|
| 2025.10.06 | ₩326,846 | ₩328,745 | ₩318,861 | ₩321,296 | -1.70% | 8.8만 |
|---|
| 2025.10.03 | ₩320,587 | ₩327,876 | ₩317,310 | ₩325,602 | +1.56% | 7.3만 |
|---|
| 2025.10.02 | ₩316,120 | ₩320,199 | ₩314,595 | ₩319,958 | +1.21% | 7.3만 |
|---|
| 2025.10.01 | ₩312,963 | ₩319,811 | ₩311,024 | ₩317,711 | +1.52% | 8.3만 |
|---|
| 2025.09.30 | ₩312,789 | ₩315,518 | ₩308,670 | ₩313,619 | +0.27% | 9.4만 |
|---|
| 2025.09.29 | ₩314,167 | ₩315,638 | ₩308,483 | ₩312,094 | -0.66% | 7.3만 |
|---|
| 2025.09.26 | ₩318,955 | ₩323,476 | ₩314,301 | ₩314,729 | -1.33% | 9만 |
|---|
| 2025.09.25 | ₩313,258 | ₩319,651 | ₩310,288 | ₩317,577 | +1.38% | 8.1만 |
|---|
| 2025.09.24 | ₩319,918 | ₩321,710 | ₩311,465 | ₩313,084 | -2.14% | 10.1만 |
|---|
| 2025.09.23 | ₩312,696 | ₩321,403 | ₩312,696 | ₩321,122 | +2.69% | 7.7만 |
|---|
| 2025.09.22 | ₩309,580 | ₩313,445 | ₩307,961 | ₩313,231 | +1.18% | 5.7만 |
|---|
| 2025.09.19 | ₩315,892 | ₩317,711 | ₩309,152 | ₩310,690 | -1.65% | 8.6만 |
|---|
| 2025.09.18 | ₩312,442 | ₩318,179 | ₩312,442 | ₩315,959 | +1.13% | 7.4만 |
|---|
| 2025.09.17 | ₩315,825 | ₩320,975 | ₩310,583 | ₩312,335 | -1.11% | 10.9만 |
|---|
| 2025.09.16 | ₩322,325 | ₩325,656 | ₩314,862 | ₩315,839 | -2.01% | 8.5만 |
|---|
| 2025.09.15 | ₩327,274 | ₩330,096 | ₩323,489 | ₩324,492 | -0.85% | 7.4만 |
|---|
| 2025.09.12 | ₩324,920 | ₩330,912 | ₩324,265 | ₩326,592 | +0.51% | 5.6만 |
|---|
| 2025.09.11 | ₩318,701 | ₩330,310 | ₩316,976 | ₩328,050 | +2.93% | 5.1만 |
|---|
| 2025.09.10 | ₩316,976 | ₩320,721 | ₩316,534 | ₩318,567 | +0.50% | 4.1만 |
|---|
| 2025.09.09 | ₩311,091 | ₩318,340 | ₩310,890 | ₩317,952 | +2.21% | 5.6만 |
|---|
| 2025.09.08 | ₩314,568 | ₩318,634 | ₩311,291 | ₩314,114 | -0.14% | 4.3만 |
|---|
| 2025.09.05 | ₩310,315 | ₩315,906 | ₩308,536 | ₩313,579 | +1.05% | 4.9만 |
|---|
| 2025.09.04 | ₩304,658 | ₩309,018 | ₩302,638 | ₩307,747 | +1.01% | 5.3만 |
|---|
| 2025.09.03 | ₩306,370 | ₩308,349 | ₩303,173 | ₩304,805 | -0.51% | 4.8만 |
|---|
| 2025.09.02 | ₩306,597 | ₩308,964 | ₩303,748 | ₩305,086 | -0.49% | 3.1만 |
|---|