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 | ₩323,096 | ₩326,191 | ₩320,241 | ₩321,548 | -0.48% | 4.3만 |
| 2026.10.07 | — | — | — | ₩321,675 | — | — |
| 2026.10.05 | — | — | — | ₩325,758 | — | — |
| 2026.10.02 | — | — | — | ₩325,378 | — | — |
| 2026.10.01 | — | — | — | ₩324,003 | — | — |
| 2026.09.28 | — | — | — | ₩332,342 | — | — |
| 2026.09.25 | — | — | — | ₩329,727 | — | — |
| 2026.09.17 | ₩328,433 | ₩333,196 | ₩328,433 | ₩330,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| +0.56% |
| 4만 |
| 2026.09.16 | ₩327,659 | ₩332,703 | ₩325,658 | ₩328,620 | +0.29% | 3.6만 |
|---|
| 2026.09.15 | ₩334,050 | ₩334,050 | ₩327,486 | ₩327,766 | -1.88% | 3.9만 |
|---|
| 2026.09.14 | ₩333,036 | ₩336,012 | ₩331,382 | ₩334,384 | +0.40% | 5.4만 |
|---|
| 2026.09.11 | ₩339,721 | ₩339,721 | ₩327,846 | ₩332,476 | -2.13% | 6.4만 |
|---|
| 2026.09.10 | ₩345,338 | ₩346,246 | ₩337,760 | ₩337,973 | -2.13% | 5만 |
|---|
| 2026.09.09 | ₩345,098 | ₩351,383 | ₩341,429 | ₩343,991 | -0.32% | 4.1만 |
|---|
| 2026.09.08 | ₩348,047 | ₩352,517 | ₩347,847 | ₩348,901 | +0.25% | 2.1만 |
|---|
| 2026.09.04 | ₩346,926 | ₩352,583 | ₩346,926 | ₩350,142 | +0.93% | 2.5만 |
|---|
| 2026.09.03 | ₩354,478 | ₩356,586 | ₩350,342 | ₩351,183 | -0.93% | 2.7만 |
|---|
| 2026.09.02 | ₩361,110 | ₩361,870 | ₩353,598 | ₩353,598 | -2.08% | 3.7만 |
|---|
| 2026.09.01 | ₩362,284 | ₩364,232 | ₩352,397 | ₩356,586 | -1.57% | 3.4만 |
|---|
| 2026.08.31 | ₩360,256 | ₩362,724 | ₩355,119 | ₩362,471 | +0.61% | 7.6만 |
|---|
| 2026.08.28 | ₩366,407 | ₩369,556 | ₩359,935 | ₩360,509 | -1.61% | 3.9만 |
|---|
| 2026.08.27 | ₩361,216 | ₩361,483 | ₩357,494 | ₩361,390 | +0.05% | 3.6만 |
|---|
| 2026.08.26 | ₩362,164 | ₩364,125 | ₩358,468 | ₩362,711 | +0.15% | 4.1만 |
|---|
| 2026.08.25 | ₩360,256 | ₩362,124 | ₩358,388 | ₩361,176 | +0.26% | 3.7만 |
|---|
| 2026.08.24 | ₩353,584 | ₩360,015 | ₩352,397 | ₩359,642 | +1.71% | 3.8만 |
|---|
| 2026.08.21 | ₩365,353 | ₩365,353 | ₩351,783 | ₩353,624 | -3.21% | 2.8만 |
|---|
| 2026.08.20 | ₩362,124 | ₩366,593 | ₩360,683 | ₩363,271 | +0.32% | 2.2만 |
|---|
| 2026.08.19 | ₩358,815 | ₩366,927 | ₩356,279 | ₩364,792 | +1.67% | 3.9만 |
|---|
| 2026.08.18 | ₩359,722 | ₩359,989 | ₩354,918 | ₩357,694 | -0.56% | 4만 |
|---|
| 2026.08.17 | ₩354,158 | ₩357,200 | ₩346,886 | ₩356,546 | +0.67% | 2.2만 |
|---|
| 2026.08.14 | ₩366,633 | ₩367,541 | ₩359,802 | ₩359,922 | -1.83% | 2만 |
|---|
| 2026.08.13 | ₩366,927 | ₩368,395 | ₩364,992 | ₩366,433 | -0.13% | 2.3만 |
|---|
| 2026.08.12 | ₩364,805 | ₩366,927 | ₩361,723 | ₩363,031 | -0.49% | 2.1만 |
|---|
| 2026.08.11 | ₩364,258 | ₩368,074 | ₩361,110 | ₩361,950 | -0.63% | 2.4만 |
|---|
| 2026.08.10 | ₩361,550 | ₩361,550 | ₩353,584 | ₩360,282 | -0.35% | 5.9만 |
|---|
| 2026.08.07 | ₩363,591 | ₩370,930 | ₩363,591 | ₩369,449 | +1.61% | 2.8만 |
|---|
| 2026.08.06 | ₩373,959 | ₩373,959 | ₩361,617 | ₩363,912 | -2.69% | 2.9만 |
|---|
| 2026.08.05 | ₩362,911 | ₩371,570 | ₩361,523 | ₩369,796 | +1.90% | 5.3만 |
|---|
| 2026.08.04 | ₩357,947 | ₩365,966 | ₩348,127 | ₩365,379 | +2.08% | 5.1만 |
|---|
| 2026.08.03 | ₩360,442 | ₩360,442 | ₩345,579 | ₩349,274 | -3.10% | 8.5만 |
|---|
| 2026.07.31 | ₩346,926 | ₩347,980 | ₩336,959 | ₩340,241 | -1.93% | 4.1만 |
|---|
| 2026.07.30 | ₩359,842 | ₩359,842 | ₩349,288 | ₩354,692 | -1.43% | 2.8만 |
|---|
| 2026.07.29 | ₩354,745 | ₩355,692 | ₩350,662 | ₩354,945 | +0.06% | 2만 |
|---|
| 2026.07.28 | ₩354,732 | ₩359,495 | ₩352,490 | ₩354,758 | +0.01% | 2.6만 |
|---|
| 2026.07.27 | ₩365,593 | ₩366,927 | ₩357,000 | ₩357,494 | -2.22% | 2.9만 |
|---|
| 2026.07.24 | ₩373,879 | ₩377,508 | ₩362,537 | ₩365,513 | -2.24% | 2.3만 |
|---|
| 2026.07.23 | ₩368,715 | ₩370,463 | ₩364,592 | ₩370,463 | +0.47% | 2.5만 |
|---|
| 2026.07.22 | ₩379,109 | ₩379,109 | ₩361,443 | ₩368,968 | -2.67% | 3.1만 |
|---|
| 2026.07.21 | ₩378,989 | ₩382,605 | ₩376,200 | ₩381,738 | +0.73% | 2.4만 |
|---|
| 2026.07.20 | ₩378,375 | ₩381,617 | ₩375,360 | ₩375,613 | -0.73% | 3.9만 |
|---|
| 2026.07.17 | ₩380,937 | ₩386,181 | ₩374,452 | ₩375,773 | -1.36% | 2.4만 |
|---|
| 2026.07.16 | ₩369,329 | ₩380,270 | ₩369,329 | ₩379,136 | +2.66% | 2.2만 |
|---|
| 2026.07.15 | ₩366,927 | ₩372,331 | ₩366,927 | ₩370,836 | +1.07% | 4만 |
|---|
| 2026.07.14 | ₩371,810 | ₩371,810 | ₩365,286 | ₩368,608 | -0.86% | 2.6만 |
|---|
| 2026.07.13 | ₩367,274 | ₩369,462 | ₩365,566 | ₩368,541 | +0.35% | 2.6만 |
|---|
| 2026.07.10 | ₩364,258 | ₩366,353 | ₩358,948 | ₩366,073 | +0.50% | 3.1만 |
|---|
| 2026.07.09 | ₩363,725 | ₩366,647 | ₩359,282 | ₩362,471 | -0.34% | 4.1만 |
|---|
| 2026.07.08 | ₩359,522 | ₩363,525 | ₩356,133 | ₩361,710 | +0.61% | 3.9만 |
|---|
| 2026.07.07 | ₩367,421 | ₩370,036 | ₩359,749 | ₩360,763 | -1.81% | 2.4만 |
|---|
| 2026.07.06 | ₩366,353 | ₩371,784 | ₩363,391 | ₩363,391 | -0.81% | 2만 |
|---|
| 2026.07.02 | ₩373,799 | ₩374,132 | ₩366,086 | ₩366,927 | -1.84% | 1.8만 |
|---|
| 2026.07.01 | ₩364,645 | ₩373,065 | ₩364,645 | ₩370,943 | +1.73% | 2.5만 |
|---|
| 2026.06.30 | ₩374,933 | ₩375,680 | ₩365,166 | ₩367,674 | -1.94% | 4.6만 |
|---|
| 2026.06.29 | ₩366,740 | ₩375,667 | ₩354,932 | ₩375,667 | +2.43% | 3.2만 |
|---|
| 2026.06.26 | ₩357,587 | ₩370,970 | ₩356,440 | ₩366,740 | +2.56% | 6.5만 |
|---|
| 2026.06.25 | ₩357,881 | ₩360,309 | ₩351,049 | ₩355,412 | -0.69% | 3.8만 |
|---|
| 2026.06.24 | ₩352,650 | ₩356,520 | ₩350,315 | ₩354,692 | +0.58% | 2.7만 |
|---|
| 2026.06.23 | ₩350,529 | ₩354,251 | ₩346,179 | ₩354,171 | +1.04% | 4.9만 |
|---|
| 2026.06.22 | ₩345,925 | ₩351,770 | ₩345,925 | ₩349,435 | +1.01% | 1.8만 |
|---|
| 2026.06.18 | ₩344,298 | ₩352,130 | ₩342,256 | ₩346,072 | +0.52% | 2.7만 |
|---|
| 2026.06.17 | ₩341,816 | ₩348,714 | ₩336,038 | ₩340,402 | -0.41% | 4.3만 |
|---|
| 2026.06.16 | ₩352,610 | ₩357,293 | ₩343,377 | ₩343,977 | -2.45% | 5.8만 |
|---|
| 2026.06.15 | ₩349,421 | ₩354,425 | ₩349,421 | ₩350,982 | +0.45% | 2.6만 |
|---|
| 2026.06.12 | ₩349,661 | ₩352,290 | ₩344,244 | ₩350,382 | +0.21% | 2.4만 |
|---|
| 2026.06.11 | ₩359,949 | ₩360,309 | ₩347,166 | ₩348,541 | -3.17% | 3.4만 |
|---|
| 2026.06.10 | ₩358,294 | ₩361,617 | ₩353,424 | ₩357,440 | -0.24% | 2.4만 |
|---|
| 2026.06.09 | ₩357,987 | ₩360,936 | ₩353,518 | ₩354,705 | -0.92% | 11.4만 |
|---|
| 2026.06.08 | ₩348,247 | ₩356,853 | ₩348,247 | ₩354,558 | +1.81% | 4.1만 |
|---|
| 2026.06.05 | ₩336,305 | ₩346,913 | ₩336,305 | ₩345,031 | +2.59% | 2만 |
|---|
| 2026.06.04 | ₩336,452 | ₩342,550 | ₩336,452 | ₩341,496 | +1.50% | 4.7만 |
|---|
| 2026.06.03 | ₩324,257 | ₩334,477 | ₩324,257 | ₩333,597 | +2.88% | 2.4만 |
|---|
| 2026.06.02 | ₩327,939 | ₩332,823 | ₩327,512 | ₩329,340 | +0.43% | 2.2만 |
|---|
| 2026.06.01 | ₩325,671 | ₩330,381 | ₩324,937 | ₩329,634 | +1.22% | 2.4만 |
|---|
| 2026.05.29 | ₩333,023 | ₩333,276 | ₩326,899 | ₩328,380 | -1.39% | 3.1만 |
|---|
| 2026.05.28 | ₩333,877 | ₩334,437 | ₩331,542 | ₩333,263 | -0.18% | 2.1만 |
|---|
| 2026.05.27 | ₩335,505 | ₩337,573 | ₩326,899 | ₩331,769 | -1.11% | 1.7만 |
|---|
| 2026.05.26 | ₩329,927 | ₩337,506 | ₩327,459 | ₩336,492 | +1.99% | 3.1만 |
|---|
| 2026.05.22 | ₩333,570 | ₩333,570 | ₩327,766 | ₩328,526 | -1.51% | 2.6만 |
|---|
| 2026.05.21 | ₩328,366 | ₩335,905 | ₩325,244 | ₩333,623 | +1.60% | 4.5만 |
|---|
| 2026.05.20 | ₩318,052 | ₩330,074 | ₩318,052 | ₩329,674 | +3.65% | 5.6만 |
|---|
| 2026.05.19 | ₩316,131 | ₩317,505 | ₩314,423 | ₩316,131 | 0.00% | 8.7만 |
|---|
| 2026.05.18 | ₩309,259 | ₩317,559 | ₩303,028 | ₩315,811 | +2.12% | 4.5만 |
|---|
| 2026.05.15 | ₩304,443 | ₩309,006 | ₩303,042 | ₩306,724 | +0.75% | 3.4만 |
|---|
| 2026.05.14 | ₩307,525 | ₩309,219 | ₩304,696 | ₩308,459 | +0.30% | 4.9만 |
|---|
| 2026.05.13 | ₩310,460 | ₩310,460 | ₩300,880 | ₩302,681 | -2.51% | 2.9만 |
|---|
| 2026.05.12 | ₩315,437 | ₩318,826 | ₩310,807 | ₩311,061 | -1.39% | 4.5만 |
|---|
| 2026.05.11 | ₩324,203 | ₩329,941 | ₩314,303 | ₩315,824 | -2.58% | 3.6만 |
|---|
| 2026.05.08 | ₩327,259 | ₩331,182 | ₩327,259 | ₩328,233 | +0.30% | 3.4만 |
|---|
| 2026.05.07 | ₩337,306 | ₩344,484 | ₩325,524 | ₩326,565 | -3.18% | 6.5만 |
|---|
| 2026.05.06 | ₩337,279 | ₩341,295 | ₩333,824 | ₩338,880 | +0.47% | 3.3만 |
|---|
| 2026.05.05 | ₩324,510 | ₩338,280 | ₩324,510 | ₩335,265 | +3.31% | 5.3만 |
|---|
| 2026.05.04 | ₩320,894 | ₩337,786 | ₩314,223 | ₩325,324 | +1.38% | 11.1만 |
|---|
| 2026.05.01 | ₩335,571 | ₩335,571 | ₩322,469 | ₩326,018 | -2.85% | 4.9만 |
|---|
| 2026.04.30 | ₩331,275 | ₩338,934 | ₩331,275 | ₩336,185 | +1.48% | 3만 |
|---|
| 2026.04.29 | ₩329,741 | ₩335,438 | ₩329,073 | ₩333,717 | +1.21% | 5만 |
|---|
| 2026.04.28 | ₩329,887 | ₩333,223 | ₩319,560 | ₩332,342 | +0.74% | 2.5만 |
|---|
| 2026.04.27 | ₩322,442 | ₩327,979 | ₩320,241 | ₩326,912 | +1.39% | 1.9만 |
|---|
| 2026.04.24 | ₩332,049 | ₩332,236 | ₩323,229 | ₩325,031 | -2.11% | 4.7만 |
|---|
| 2026.04.23 | ₩331,435 | ₩332,036 | ₩328,300 | ₩328,300 | -0.95% | 2.8만 |
|---|
| 2026.04.22 | ₩337,573 | ₩338,640 | ₩331,542 | ₩331,889 | -1.68% | 3.3만 |
|---|
| 2026.04.21 | ₩333,984 | ₩337,800 | ₩332,116 | ₩336,292 | +0.69% | 5만 |
|---|
| 2026.04.20 | ₩336,505 | ₩336,505 | ₩331,969 | ₩335,225 | -0.38% | 1.8만 |
|---|
| 2026.04.17 | ₩326,485 | ₩337,439 | ₩325,604 | ₩336,439 | +3.05% | 4.2만 |
|---|
| 2026.04.16 | ₩326,325 | ₩328,233 | ₩321,041 | ₩325,217 | -0.34% | 5.3만 |
|---|
| 2026.04.15 | ₩326,779 | ₩330,234 | ₩324,977 | ₩325,845 | -0.29% | 3.3만 |
|---|
| 2026.04.14 | ₩326,045 | ₩329,167 | ₩324,377 | ₩327,966 | +0.59% | 3.1만 |
|---|
| 2026.04.13 | ₩328,086 | ₩330,888 | ₩319,560 | ₩325,404 | -0.82% | 5.3만 |
|---|
| 2026.04.10 | ₩326,899 | ₩330,995 | ₩325,204 | ₩330,101 | +0.98% | 2.6만 |
|---|
| 2026.04.09 | ₩318,266 | ₩333,076 | ₩318,079 | ₩328,113 | +3.09% | 4.3만 |
|---|
| 2026.04.08 | ₩311,368 | ₩321,615 | ₩308,953 | ₩320,014 | +2.78% | 5.1만 |
|---|
| 2026.04.07 | ₩303,562 | ₩310,220 | ₩303,562 | ₩308,459 | +1.61% | 3.7만 |
|---|
| 2026.04.06 | ₩306,364 | ₩310,220 | ₩300,680 | ₩304,563 | -0.59% | 5.3만 |
|---|
| 2026.04.02 | ₩305,310 | ₩311,514 | ₩302,708 | ₩307,845 | +0.83% | 5.1만 |
|---|
| 2026.04.01 | ₩313,703 | ₩318,960 | ₩300,667 | ₩303,802 | -3.16% | 6.6만 |
|---|
| 2026.03.31 | ₩321,175 | ₩322,896 | ₩314,530 | ₩315,157 | -1.87% | 6.5만 |
|---|
| 2026.03.30 | ₩318,840 | ₩320,561 | ₩313,729 | ₩316,104 | -0.86% | 3.8만 |
|---|
| 2026.03.27 | ₩316,064 | ₩321,255 | ₩313,876 | ₩315,024 | -0.33% | 2.8만 |
|---|
| 2026.03.26 | ₩314,223 | ₩320,334 | ₩312,862 | ₩318,759 | +1.44% | 2.9만 |
|---|
| 2026.03.25 | ₩324,230 | ₩324,884 | ₩317,479 | ₩318,079 | -1.90% | 2.7만 |
|---|
| 2026.03.24 | ₩323,456 | ₩328,233 | ₩321,068 | ₩322,429 | -0.32% | 5.8만 |
|---|
| 2026.03.23 | ₩324,377 | ₩328,993 | ₩321,561 | ₩323,896 | -0.15% | 6.6만 |
|---|
| 2026.03.20 | ₩327,112 | ₩329,367 | ₩315,450 | ₩319,413 | -2.35% | 7.6만 |
|---|
| 2026.03.19 | ₩325,978 | ₩330,034 | ₩322,896 | ₩326,685 | +0.22% | 6.8만 |
|---|
| 2026.03.18 | ₩320,241 | ₩331,448 | ₩319,627 | ₩326,151 | +1.85% | 8.1만 |
|---|
| 2026.03.17 | ₩324,270 | ₩331,715 | ₩319,573 | ₩323,656 | -0.19% | 8.1만 |
|---|
| 2026.03.16 | ₩327,299 | ₩328,420 | ₩323,910 | ₩324,604 | -0.82% | 4.1만 |
|---|
| 2026.03.13 | ₩333,036 | ₩334,437 | ₩321,014 | ₩323,389 | -2.90% | 4.2만 |
|---|
| 2026.03.12 | ₩325,564 | ₩334,904 | ₩324,097 | ₩327,646 | +0.64% | 6.9만 |
|---|
| 2026.03.11 | ₩323,830 | ₩329,167 | ₩320,094 | ₩328,153 | +1.33% | 8.6만 |
|---|
| 2026.03.10 | ₩319,827 | ₩331,008 | ₩319,026 | ₩325,978 | +1.92% | 7.4만 |
|---|
| 2026.03.09 | ₩318,226 | ₩322,882 | ₩309,566 | ₩320,654 | +0.76% | 11.1만 |
|---|
| 2026.03.06 | ₩306,497 | ₩314,356 | ₩304,483 | ₩309,713 | +1.05% | 7.2만 |
|---|
| 2026.03.05 | ₩311,728 | ₩316,091 | ₩306,271 | ₩311,154 | -0.18% | 6.9만 |
|---|
| 2026.03.04 | ₩317,292 | ₩321,575 | ₩314,356 | ₩315,277 | -0.63% | 7.2만 |
|---|
| 2026.03.03 | ₩311,274 | ₩319,106 | ₩306,618 | ₩316,745 | +1.76% | 5.6만 |
|---|
| 2026.03.02 | ₩308,205 | ₩316,892 | ₩306,484 | ₩314,383 | +2.00% | 9만 |
|---|
| 2026.02.27 | ₩319,814 | ₩326,672 | ₩313,049 | ₩313,049 | -2.12% | 14.7만 |
|---|
| 2026.02.26 | ₩323,429 | ₩327,966 | ₩321,428 | ₩323,963 | +0.17% | 7.8만 |
|---|
| 2026.02.25 | ₩317,212 | ₩324,830 | ₩313,916 | ₩323,216 | +1.89% | 13.9만 |
|---|
| 2026.02.24 | ₩316,491 | ₩321,161 | ₩313,289 | ₩317,385 | +0.28% | 6.2만 |
|---|
| 2026.02.23 | ₩320,094 | ₩331,168 | ₩312,942 | ₩317,092 | -0.94% | 9.8만 |
|---|
| 2026.02.20 | ₩318,333 | ₩323,643 | ₩309,580 | ₩322,522 | +1.32% | 6.2만 |
|---|
| 2026.02.19 | ₩311,074 | ₩321,548 | ₩307,685 | ₩317,892 | +2.19% | 8.9만 |
|---|
| 2026.02.18 | ₩306,084 | ₩312,675 | ₩304,042 | ₩310,700 | +1.51% | 7.3만 |
|---|
| 2026.02.17 | ₩309,980 | ₩310,207 | ₩300,613 | ₩305,977 | -1.29% | 9만 |
|---|
| 2026.02.13 | ₩307,458 | ₩316,091 | ₩303,829 | ₩312,048 | +1.49% | 9.2만 |
|---|
| 2026.02.12 | ₩311,394 | ₩314,183 | ₩301,494 | ₩303,629 | -2.49% | 13.4만 |
|---|
| 2026.02.11 | ₩313,075 | ₩316,758 | ₩302,348 | ₩306,911 | -1.97% | 9.4만 |
|---|
| 2026.02.10 | ₩304,042 | ₩318,813 | ₩304,016 | ₩311,915 | +2.59% | 15만 |
|---|
| 2026.02.09 | ₩333,570 | ₩337,546 | ₩280,973 | ₩302,641 | -9.27% | 39.5만 |
|---|
| 2026.02.06 | ₩343,964 | ₩345,885 | ₩333,797 | ₩340,335 | -1.06% | 9.6만 |
|---|
| 2026.02.05 | ₩338,760 | ₩343,444 | ₩331,302 | ₩341,189 | +0.72% | 9.1만 |
|---|
| 2026.02.04 | ₩337,226 | ₩343,297 | ₩332,382 | ₩336,625 | -0.18% | 12.9만 |
|---|
| 2026.02.03 | ₩330,261 | ₩336,999 | ₩329,554 | ₩334,291 | +1.22% | 10.2만 |
|---|
| 2026.02.02 | ₩327,032 | ₩333,570 | ₩324,230 | ₩328,580 | +0.47% | 8.8만 |
|---|
| 2026.01.30 | ₩321,561 | ₩327,899 | ₩318,226 | ₩326,765 | +1.62% | 8.8만 |
|---|
| 2026.01.29 | ₩321,828 | ₩324,737 | ₩316,211 | ₩324,617 | +0.87% | 7.6만 |
|---|
| 2026.01.28 | ₩322,002 | ₩325,564 | ₩316,211 | ₩317,359 | -1.44% | 7.3만 |
|---|
| 2026.01.27 | ₩318,119 | ₩324,884 | ₩316,251 | ₩319,627 | +0.47% | 11.2만 |
|---|
| 2026.01.26 | ₩325,391 | ₩326,899 | ₩311,554 | ₩320,201 | -1.60% | 10.9만 |
|---|
| 2026.01.23 | ₩327,979 | ₩328,620 | ₩320,227 | ₩324,283 | -1.13% | 8.8만 |
|---|
| 2026.01.22 | ₩327,432 | ₩334,384 | ₩325,364 | ₩327,739 | +0.09% | 10.8만 |
|---|
| 2026.01.21 | ₩324,377 | ₩332,062 | ₩317,705 | ₩328,540 | +1.28% | 17.1만 |
|---|
| 2026.01.20 | ₩320,974 | ₩323,256 | ₩315,330 | ₩321,121 | +0.05% | 11.9만 |
|---|
| 2026.01.16 | ₩312,302 | ₩322,602 | ₩312,302 | ₩321,335 | +2.89% | 13.2만 |
|---|
| 2026.01.15 | ₩313,556 | ₩318,493 | ₩309,353 | ₩313,649 | +0.03% | 9.6만 |
|---|
| 2026.01.14 | ₩301,000 | ₩312,942 | ₩301,000 | ₩311,928 | +3.63% | 8.4만 |
|---|
| 2026.01.13 | ₩307,645 | ₩308,886 | ₩299,319 | ₩302,908 | -1.54% | 7.9만 |
|---|
| 2026.01.12 | ₩302,108 | ₩312,969 | ₩301,921 | ₩305,977 | +1.28% | 7.8만 |
|---|
| 2026.01.09 | ₩309,219 | ₩313,529 | ₩301,707 | ₩305,217 | -1.29% | 6만 |
|---|
| 2026.01.08 | ₩297,651 | ₩311,688 | ₩297,011 | ₩309,233 | +3.89% | 7.8만 |
|---|
| 2026.01.07 | ₩303,188 | ₩305,043 | ₩294,382 | ₩297,344 | -1.93% | 6.4만 |
|---|
| 2026.01.06 | ₩299,012 | ₩302,455 | ₩293,875 | ₩301,948 | +0.98% | 7.1만 |
|---|
| 2026.01.05 | ₩292,207 | ₩302,882 | ₩288,204 | ₩299,853 | +2.62% | 6만 |
|---|
| 2026.01.02 | ₩289,912 | ₩293,075 | ₩286,403 | ₩292,021 | +0.73% | 5.2만 |
|---|
| 2025.12.31 | ₩291,100 | ₩292,194 | ₩286,857 | ₩290,793 | -0.11% | 3.7만 |
|---|
| 2025.12.30 | ₩292,568 | ₩296,197 | ₩289,499 | ₩292,074 | -0.17% | 3.8만 |
|---|
| 2025.12.29 | ₩289,872 | ₩293,675 | ₩288,351 | ₩293,128 | +1.12% | 3.9만 |
|---|
| 2025.12.26 | ₩290,606 | ₩292,501 | ₩288,245 | ₩291,087 | +0.17% | 5.5만 |
|---|
| 2025.12.24 | ₩285,789 | ₩293,061 | ₩285,789 | ₩291,087 | +1.85% | 7.2만 |
|---|
| 2025.12.23 | ₩286,870 | ₩289,312 | ₩284,202 | ₩286,230 | -0.22% | 7.2만 |
|---|
| 2025.12.22 | ₩289,272 | ₩292,474 | ₩285,536 | ₩287,110 | -0.75% | 5.6만 |
|---|
| 2025.12.19 | ₩290,873 | ₩294,796 | ₩287,270 | ₩288,872 | -0.69% | 12.9만 |
|---|
| 2025.12.18 | ₩295,049 | ₩295,049 | ₩287,457 | ₩291,620 | -1.16% | 13.5만 |
|---|
| 2025.12.17 | ₩291,087 | ₩295,823 | ₩290,099 | ₩292,621 | +0.53% | 11.4만 |
|---|
| 2025.12.16 | ₩286,884 | ₩291,420 | ₩286,884 | ₩289,272 | +0.83% | 4.5만 |
|---|
| 2025.12.15 | ₩291,607 | ₩291,607 | ₩286,603 | ₩288,551 | -1.05% | 8만 |
|---|
| 2025.12.12 | ₩289,539 | ₩293,021 | ₩288,965 | ₩291,220 | +0.58% | 4.1만 |
|---|
| 2025.12.11 | ₩286,256 | ₩289,499 | ₩284,869 | ₩288,591 | +0.82% | 3.3만 |
|---|
| 2025.12.10 | ₩288,525 | ₩289,419 | ₩282,907 | ₩284,535 | -1.38% | 5.5만 |
|---|
| 2025.12.09 | ₩285,723 | ₩290,900 | ₩285,136 | ₩288,191 | +0.86% | 4.4만 |
|---|
| 2025.12.08 | ₩283,788 | ₩285,643 | ₩280,946 | ₩284,829 | +0.37% | 4.7만 |
|---|
| 2025.12.05 | ₩286,737 | ₩289,392 | ₩280,439 | ₩282,627 | -1.43% | 3.4만 |
|---|
| 2025.12.04 | ₩285,149 | ₩290,179 | ₩282,494 | ₩288,458 | +1.16% | 4.8만 |
|---|
| 2025.12.03 | ₩283,228 | ₩288,872 | ₩282,080 | ₩287,964 | +1.67% | 4.6만 |
|---|
| 2025.12.02 | ₩282,801 | ₩285,709 | ₩281,973 | ₩284,789 | +0.70% | 5만 |
|---|
| 2025.12.01 | ₩281,133 | ₩285,456 | ₩276,196 | ₩284,949 | +1.36% | 4.5만 |
|---|
| 2025.11.28 | ₩282,507 | ₩286,417 | ₩280,853 | ₩282,774 | +0.09% | 3.2만 |
|---|
| 2025.11.26 | ₩283,454 | ₩285,629 | ₩281,707 | ₩283,054 | -0.14% | 2.5만 |
|---|
| 2025.11.25 | ₩280,185 | ₩286,470 | ₩279,198 | ₩283,228 | +1.09% | 4.4만 |
|---|
| 2025.11.24 | ₩276,930 | ₩281,853 | ₩276,930 | ₩281,133 | +1.52% | 2.4만 |
|---|
| 2025.11.21 | ₩274,915 | ₩279,332 | ₩268,564 | ₩276,930 | +0.73% | 2.7만 |
|---|
| 2025.11.20 | ₩281,493 | ₩281,493 | ₩273,314 | ₩273,728 | -2.76% | 2.8만 |
|---|
| 2025.11.19 | ₩282,254 | ₩284,535 | ₩278,438 | ₩278,678 | -1.27% | 2.7만 |
|---|
| 2025.11.18 | ₩280,786 | ₩285,536 | ₩279,398 | ₩285,042 | +1.52% | 3.4만 |
|---|
| 2025.11.17 | ₩289,285 | ₩289,285 | ₩281,266 | ₩282,027 | -2.51% | 18.6만 |
|---|
| 2025.11.14 | ₩289,739 | ₩292,074 | ₩287,230 | ₩288,898 | -0.29% | 3만 |
|---|
| 2025.11.13 | ₩295,516 | ₩300,293 | ₩287,858 | ₩291,073 | -1.50% | 2.5만 |
|---|
| 2025.11.12 | ₩298,732 | ₩300,080 | ₩294,676 | ₩294,676 | -1.36% | 3.6만 |
|---|
| 2025.11.11 | ₩295,623 | ₩301,774 | ₩295,623 | ₩299,866 | +1.44% | 5.3만 |
|---|
| 2025.11.10 | ₩304,403 | ₩304,776 | ₩296,504 | ₩297,104 | -2.40% | 2.8만 |
|---|
| 2025.11.07 | ₩301,774 | ₩312,755 | ₩298,679 | ₩309,219 | +2.47% | 5만 |
|---|
| 2025.11.06 | ₩308,526 | ₩312,021 | ₩304,203 | ₩304,203 | -1.40% | 5.2만 |
|---|
| 2025.11.05 | ₩304,269 | ₩320,227 | ₩300,773 | ₩310,714 | +2.12% | 11.3만 |
|---|
| 2025.11.04 | ₩300,573 | ₩309,326 | ₩296,851 | ₩305,990 | +1.80% | 18.5만 |
|---|
| 2025.11.03 | ₩292,568 | ₩301,547 | ₩284,789 | ₩299,559 | +2.39% | 4.2만 |
|---|
| 2025.10.31 | ₩291,660 | ₩296,450 | ₩286,844 | ₩294,782 | +1.07% | 6.3만 |
|---|
| 2025.10.30 | ₩296,771 | ₩298,025 | ₩290,046 | ₩291,594 | -1.74% | 3.2만 |
|---|
| 2025.10.29 | ₩307,018 | ₩309,420 | ₩296,877 | ₩297,558 | -3.08% | 5.2만 |
|---|
| 2025.10.28 | ₩316,051 | ₩316,758 | ₩304,656 | ₩308,152 | -2.50% | 7.5만 |
|---|
| 2025.10.27 | ₩314,823 | ₩317,772 | ₩308,192 | ₩315,731 | +0.29% | 7.9만 |
|---|
| 2025.10.24 | ₩311,728 | ₩316,211 | ₩309,540 | ₩312,942 | +0.39% | 7.6만 |
|---|
| 2025.10.23 | ₩311,181 | ₩315,824 | ₩304,816 | ₩309,299 | -0.60% | 7.5만 |
|---|
| 2025.10.22 | ₩311,181 | ₩313,556 | ₩307,552 | ₩311,768 | +0.19% | 7.1만 |
|---|
| 2025.10.21 | ₩317,892 | ₩318,399 | ₩308,846 | ₩309,806 | -2.54% | 6.5만 |
|---|
| 2025.10.20 | ₩317,679 | ₩318,252 | ₩311,221 | ₩315,557 | -0.67% | 6.7만 |
|---|
| 2025.10.17 | ₩308,859 | ₩314,930 | ₩305,550 | ₩314,717 | +1.90% | 8만 |
|---|
| 2025.10.16 | ₩315,504 | ₩321,348 | ₩308,712 | ₩309,953 | -1.76% | 8.8만 |
|---|
| 2025.10.15 | ₩311,514 | ₩318,893 | ₩310,327 | ₩316,104 | +1.47% | 9.4만 |
|---|
| 2025.10.14 | ₩310,073 | ₩311,901 | ₩304,283 | ₩310,847 | +0.25% | 6.8만 |
|---|
| 2025.10.13 | ₩309,486 | ₩315,090 | ₩307,365 | ₩310,007 | +0.17% | 9.1만 |
|---|
| 2025.10.10 | ₩317,679 | ₩322,429 | ₩304,763 | ₩305,390 | -3.87% | 9.1만 |
|---|
| 2025.10.09 | ₩322,776 | ₩325,031 | ₩314,863 | ₩318,586 | -1.30% | 11.7만 |
|---|
| 2025.10.08 | ₩318,399 | ₩322,976 | ₩316,491 | ₩320,721 | +0.73% | 7.7만 |
|---|
| 2025.10.07 | ₩320,401 | ₩321,268 | ₩316,424 | ₩318,813 | -0.50% | 8.6만 |
|---|
| 2025.10.06 | ₩326,071 | ₩327,966 | ₩318,106 | ₩320,534 | -1.70% | 8.8만 |
|---|
| 2025.10.03 | ₩319,827 | ₩327,099 | ₩316,558 | ₩324,830 | +1.56% | 7.3만 |
|---|
| 2025.10.02 | ₩315,370 | ₩319,440 | ₩313,849 | ₩319,200 | +1.21% | 7.3만 |
|---|
| 2025.10.01 | ₩312,222 | ₩319,053 | ₩310,287 | ₩316,958 | +1.52% | 8.3만 |
|---|
| 2025.09.30 | ₩312,048 | ₩314,770 | ₩307,938 | ₩312,875 | +0.27% | 9.4만 |
|---|
| 2025.09.29 | ₩313,422 | ₩314,890 | ₩307,752 | ₩311,354 | -0.66% | 7.3만 |
|---|
| 2025.09.26 | ₩318,199 | ₩322,709 | ₩313,556 | ₩313,983 | -1.33% | 9만 |
|---|
| 2025.09.25 | ₩312,515 | ₩318,893 | ₩309,553 | ₩316,825 | +1.38% | 8.1만 |
|---|
| 2025.09.24 | ₩319,160 | ₩320,948 | ₩310,727 | ₩312,342 | -2.14% | 10.1만 |
|---|
| 2025.09.23 | ₩311,955 | ₩320,641 | ₩311,955 | ₩320,361 | +2.69% | 7.7만 |
|---|
| 2025.09.22 | ₩308,846 | ₩312,702 | ₩307,231 | ₩312,488 | +1.18% | 5.7만 |
|---|
| 2025.09.19 | ₩315,144 | ₩316,958 | ₩308,419 | ₩309,953 | -1.65% | 8.6만 |
|---|
| 2025.09.18 | ₩311,701 | ₩317,425 | ₩311,701 | ₩315,210 | +1.13% | 7.4만 |
|---|
| 2025.09.17 | ₩315,077 | ₩320,214 | ₩309,847 | ₩311,594 | -1.11% | 10.9만 |
|---|
| 2025.09.16 | ₩321,561 | ₩324,884 | ₩314,116 | ₩315,090 | -2.01% | 8.5만 |
|---|
| 2025.09.15 | ₩326,498 | ₩329,314 | ₩322,722 | ₩323,723 | -0.85% | 7.4만 |
|---|
| 2025.09.12 | ₩324,150 | ₩330,128 | ₩323,496 | ₩325,818 | +0.51% | 5.6만 |
|---|
| 2025.09.11 | ₩317,946 | ₩329,527 | ₩316,224 | ₩327,272 | +2.93% | 5.1만 |
|---|
| 2025.09.10 | ₩316,224 | ₩319,960 | ₩315,784 | ₩317,812 | +0.50% | 4.1만 |
|---|
| 2025.09.09 | ₩310,354 | ₩317,585 | ₩310,153 | ₩317,198 | +2.21% | 5.6만 |
|---|
| 2025.09.08 | ₩313,823 | ₩317,879 | ₩310,554 | ₩313,369 | -0.14% | 4.3만 |
|---|
| 2025.09.05 | ₩309,580 | ₩315,157 | ₩307,805 | ₩312,835 | +1.05% | 4.9만 |
|---|
| 2025.09.04 | ₩303,936 | ₩308,285 | ₩301,921 | ₩307,018 | +1.01% | 5.3만 |
|---|
| 2025.09.03 | ₩305,644 | ₩307,618 | ₩302,455 | ₩304,082 | -0.51% | 4.8만 |
|---|
| 2025.09.02 | ₩305,870 | ₩308,232 | ₩303,028 | ₩304,363 | -0.49% | 3.1만 |
|---|