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 | ₩324,089 | ₩327,194 | ₩321,225 | ₩322,536 | -0.48% | 4.3만 |
| 2026.10.08 | ₩319,378 | ₩325,400 | ₩319,378 | ₩323,192 | +1.19% | 5.8만 |
| 2026.10.07 | ₩327,970 | ₩330,299 | ₩322,563 | ₩322,737 | -1.60% | 8.6만 |
| 2026.10.06 | ₩331,182 | ₩331,289 | ₩326,391 | ₩328,559 | -0.79% | 4.4만 |
| 2026.10.05 | ₩326,859 | ₩328,800 | ₩325,173 | ₩328,211 | +0.41% | 3.5만 |
| 2026.10.02 | ₩326,752 | ₩330,352 | ₩324,182 | ₩326,377 | -0.11% | 3.1만 |
| 2026.10.01 | ₩328,157 | ₩328,318 | ₩321,439 | ₩326,337 | -0.55% | 2.4만 |
| 2026.09.30 | ₩328,157 | ₩331,115 | ₩327,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩329,911 |
| +0.53% |
| 3.2만 |
| 2026.09.29 | ₩334,274 | ₩338,637 | ₩330,607 | ₩330,607 | -1.10% | 3.6만 |
|---|
| 2026.09.28 | ₩331,450 | ₩335,826 | ₩331,450 | ₩333,364 | +0.58% | 2.8만 |
|---|
| 2026.09.25 | ₩327,729 | ₩333,832 | ₩325,588 | ₩330,740 | +0.92% | 5.9만 |
|---|
| 2026.09.24 | ₩333,364 | ₩334,970 | ₩327,247 | ₩328,519 | -1.45% | 4.2만 |
|---|
| 2026.09.23 | ₩333,042 | ₩333,042 | ₩328,505 | ₩331,744 | -0.39% | 3.1만 |
|---|
| 2026.09.22 | ₩328,385 | ₩334,595 | ₩328,385 | ₩332,454 | +1.24% | 4만 |
|---|
| 2026.09.21 | ₩331,918 | ₩335,050 | ₩331,129 | ₩331,129 | -0.24% | 3만 |
|---|
| 2026.09.18 | ₩328,853 | ₩330,781 | ₩324,289 | ₩330,781 | +0.59% | 6.8만 |
|---|
| 2026.09.17 | ₩329,442 | ₩334,220 | ₩329,442 | ₩331,276 | +0.56% | 4만 |
|---|
| 2026.09.16 | ₩328,666 | ₩333,725 | ₩326,658 | ₩329,630 | +0.29% | 3.6만 |
|---|
| 2026.09.15 | ₩335,077 | ₩335,077 | ₩328,492 | ₩328,773 | -1.88% | 3.9만 |
|---|
| 2026.09.14 | ₩334,060 | ₩337,044 | ₩332,400 | ₩335,411 | +0.40% | 5.4만 |
|---|
| 2026.09.11 | ₩340,765 | ₩340,765 | ₩328,853 | ₩333,498 | -2.13% | 6.4만 |
|---|
| 2026.09.10 | ₩346,400 | ₩347,310 | ₩338,798 | ₩339,012 | -2.13% | 5만 |
|---|
| 2026.09.09 | ₩346,159 | ₩352,462 | ₩342,478 | ₩345,048 | -0.32% | 4.1만 |
|---|
| 2026.09.08 | ₩349,116 | ₩353,600 | ₩348,916 | ₩349,973 | +0.25% | 2.1만 |
|---|
| 2026.09.04 | ₩347,992 | ₩353,667 | ₩347,992 | ₩351,218 | +0.93% | 2.5만 |
|---|
| 2026.09.03 | ₩355,567 | ₩357,682 | ₩351,418 | ₩352,262 | -0.93% | 2.7만 |
|---|
| 2026.09.02 | ₩362,219 | ₩362,982 | ₩354,684 | ₩354,684 | -2.08% | 3.7만 |
|---|
| 2026.09.01 | ₩363,397 | ₩365,351 | ₩353,480 | ₩357,682 | -1.57% | 3.4만 |
|---|
| 2026.08.31 | ₩361,363 | ₩363,839 | ₩356,210 | ₩363,584 | +0.61% | 7.6만 |
|---|
| 2026.08.28 | ₩367,533 | ₩370,691 | ₩361,041 | ₩361,617 | -1.61% | 3.9만 |
|---|
| 2026.08.27 | ₩362,326 | ₩362,594 | ₩358,592 | ₩362,500 | +0.05% | 3.6만 |
|---|
| 2026.08.26 | ₩363,276 | ₩365,244 | ₩359,569 | ₩363,825 | +0.15% | 4.1만 |
|---|
| 2026.08.25 | ₩361,363 | ₩363,236 | ₩359,489 | ₩362,286 | +0.26% | 3.7만 |
|---|
| 2026.08.24 | ₩354,671 | ₩361,122 | ₩353,480 | ₩360,747 | +1.71% | 3.8만 |
|---|
| 2026.08.21 | ₩366,475 | ₩366,475 | ₩352,864 | ₩354,711 | -3.21% | 2.8만 |
|---|
| 2026.08.20 | ₩363,236 | ₩367,720 | ₩361,791 | ₩364,387 | +0.32% | 2.2만 |
|---|
| 2026.08.19 | ₩359,917 | ₩368,055 | ₩357,374 | ₩365,913 | +1.67% | 3.9만 |
|---|
| 2026.08.18 | ₩360,827 | ₩361,095 | ₩356,009 | ₩358,793 | -0.56% | 4만 |
|---|
| 2026.08.17 | ₩355,246 | ₩358,298 | ₩347,952 | ₩357,642 | +0.67% | 2.2만 |
|---|
| 2026.08.14 | ₩367,760 | ₩368,670 | ₩360,908 | ₩361,028 | -1.83% | 2만 |
|---|
| 2026.08.13 | ₩368,055 | ₩369,527 | ₩366,114 | ₩367,559 | -0.13% | 2.3만 |
|---|
| 2026.08.12 | ₩365,926 | ₩368,055 | ₩362,835 | ₩364,146 | -0.49% | 2.1만 |
|---|
| 2026.08.11 | ₩365,378 | ₩369,205 | ₩362,219 | ₩363,062 | -0.63% | 2.4만 |
|---|
| 2026.08.10 | ₩362,661 | ₩362,661 | ₩354,671 | ₩361,389 | -0.35% | 5.9만 |
|---|
| 2026.08.07 | ₩364,709 | ₩372,070 | ₩364,709 | ₩370,584 | +1.61% | 2.8만 |
|---|
| 2026.08.06 | ₩375,108 | ₩375,108 | ₩362,728 | ₩365,030 | -2.69% | 2.9만 |
|---|
| 2026.08.05 | ₩364,026 | ₩372,712 | ₩362,634 | ₩370,932 | +1.90% | 5.3만 |
|---|
| 2026.08.04 | ₩359,047 | ₩367,091 | ₩349,197 | ₩366,502 | +2.08% | 5.1만 |
|---|
| 2026.08.03 | ₩361,550 | ₩361,550 | ₩346,640 | ₩350,348 | -3.10% | 8.5만 |
|---|
| 2026.07.31 | ₩347,992 | ₩349,049 | ₩337,994 | ₩341,287 | -1.93% | 4.1만 |
|---|
| 2026.07.30 | ₩360,948 | ₩360,948 | ₩350,361 | ₩355,782 | -1.43% | 2.8만 |
|---|
| 2026.07.29 | ₩355,835 | ₩356,785 | ₩351,740 | ₩356,036 | +0.06% | 2만 |
|---|
| 2026.07.28 | ₩355,822 | ₩360,600 | ₩353,573 | ₩355,848 | +0.01% | 2.6만 |
|---|
| 2026.07.27 | ₩366,716 | ₩368,055 | ₩358,097 | ₩358,592 | -2.22% | 2.9만 |
|---|
| 2026.07.24 | ₩375,027 | ₩378,668 | ₩363,651 | ₩366,636 | -2.24% | 2.3만 |
|---|
| 2026.07.23 | ₩369,848 | ₩371,601 | ₩365,712 | ₩371,601 | +0.47% | 2.5만 |
|---|
| 2026.07.22 | ₩380,274 | ₩380,274 | ₩362,554 | ₩370,102 | -2.67% | 3.1만 |
|---|
| 2026.07.21 | ₩380,153 | ₩383,780 | ₩377,356 | ₩382,911 | +0.73% | 2.4만 |
|---|
| 2026.07.20 | ₩379,538 | ₩382,790 | ₩376,513 | ₩376,767 | -0.73% | 3.9만 |
|---|
| 2026.07.17 | ₩382,107 | ₩387,367 | ₩375,603 | ₩376,928 | -1.36% | 2.4만 |
|---|
| 2026.07.16 | ₩370,464 | ₩381,438 | ₩370,464 | ₩380,301 | +2.66% | 2.2만 |
|---|
| 2026.07.15 | ₩368,055 | ₩373,475 | ₩368,055 | ₩371,976 | +1.07% | 4만 |
|---|
| 2026.07.14 | ₩372,953 | ₩372,953 | ₩366,408 | ₩369,741 | -0.86% | 2.6만 |
|---|
| 2026.07.13 | ₩368,402 | ₩370,597 | ₩366,689 | ₩369,674 | +0.35% | 2.6만 |
|---|
| 2026.07.10 | ₩365,378 | ₩367,479 | ₩360,051 | ₩367,198 | +0.50% | 3.1만 |
|---|
| 2026.07.09 | ₩364,842 | ₩367,773 | ₩360,386 | ₩363,584 | -0.34% | 4.1만 |
|---|
| 2026.07.08 | ₩360,627 | ₩364,642 | ₩357,227 | ₩362,821 | +0.61% | 3.9만 |
|---|
| 2026.07.07 | ₩368,550 | ₩371,173 | ₩360,854 | ₩361,871 | -1.81% | 2.4만 |
|---|
| 2026.07.06 | ₩367,479 | ₩372,926 | ₩364,508 | ₩364,508 | -0.81% | 2만 |
|---|
| 2026.07.02 | ₩374,947 | ₩375,282 | ₩367,211 | ₩368,055 | -1.84% | 1.8만 |
|---|
| 2026.07.01 | ₩365,766 | ₩374,211 | ₩365,766 | ₩372,083 | +1.73% | 2.5만 |
|---|
| 2026.06.30 | ₩376,085 | ₩376,834 | ₩366,288 | ₩368,804 | -1.94% | 4.6만 |
|---|
| 2026.06.29 | ₩367,867 | ₩376,821 | ₩356,022 | ₩376,821 | +2.43% | 3.2만 |
|---|
| 2026.06.26 | ₩358,686 | ₩372,110 | ₩357,535 | ₩367,867 | +2.56% | 6.5만 |
|---|
| 2026.06.25 | ₩358,980 | ₩361,416 | ₩352,128 | ₩356,504 | -0.69% | 3.8만 |
|---|
| 2026.06.24 | ₩353,734 | ₩357,615 | ₩351,392 | ₩355,782 | +0.58% | 2.7만 |
|---|
| 2026.06.23 | ₩351,606 | ₩355,340 | ₩347,243 | ₩355,260 | +1.04% | 4.9만 |
|---|
| 2026.06.22 | ₩346,988 | ₩352,851 | ₩346,988 | ₩350,508 | +1.01% | 1.8만 |
|---|
| 2026.06.18 | ₩345,356 | ₩353,212 | ₩343,308 | ₩347,136 | +0.52% | 2.7만 |
|---|
| 2026.06.17 | ₩342,866 | ₩349,786 | ₩337,071 | ₩341,447 | -0.41% | 4.3만 |
|---|
| 2026.06.16 | ₩353,694 | ₩358,391 | ₩344,432 | ₩345,034 | -2.45% | 5.8만 |
|---|
| 2026.06.15 | ₩350,495 | ₩355,514 | ₩350,495 | ₩352,061 | +0.45% | 2.6만 |
|---|
| 2026.06.12 | ₩350,736 | ₩353,372 | ₩345,302 | ₩351,459 | +0.21% | 2.4만 |
|---|
| 2026.06.11 | ₩361,055 | ₩361,416 | ₩348,233 | ₩349,612 | -3.17% | 3.4만 |
|---|
| 2026.06.10 | ₩359,395 | ₩362,728 | ₩354,510 | ₩358,539 | -0.24% | 2.4만 |
|---|
| 2026.06.09 | ₩359,087 | ₩362,045 | ₩354,604 | ₩355,795 | -0.92% | 11.4만 |
|---|
| 2026.06.08 | ₩349,317 | ₩357,950 | ₩349,317 | ₩355,648 | +1.81% | 4.1만 |
|---|
| 2026.06.05 | ₩337,339 | ₩347,979 | ₩337,339 | ₩346,092 | +2.59% | 2만 |
|---|
| 2026.06.04 | ₩337,486 | ₩343,602 | ₩337,486 | ₩342,545 | +1.50% | 4.7만 |
|---|
| 2026.06.03 | ₩325,253 | ₩335,505 | ₩325,253 | ₩334,622 | +2.88% | 2.4만 |
|---|
| 2026.06.02 | ₩328,947 | ₩333,846 | ₩328,519 | ₩330,352 | +0.43% | 2.2만 |
|---|
| 2026.06.01 | ₩326,672 | ₩331,396 | ₩325,936 | ₩330,647 | +1.22% | 2.4만 |
|---|
| 2026.05.29 | ₩334,046 | ₩334,301 | ₩327,903 | ₩329,389 | -1.39% | 3.1만 |
|---|
| 2026.05.28 | ₩334,903 | ₩335,465 | ₩332,561 | ₩334,287 | -0.18% | 2.1만 |
|---|
| 2026.05.27 | ₩336,536 | ₩338,610 | ₩327,903 | ₩332,788 | -1.11% | 1.7만 |
|---|
| 2026.05.26 | ₩330,941 | ₩338,543 | ₩328,465 | ₩337,526 | +1.99% | 3.1만 |
|---|
| 2026.05.22 | ₩334,595 | ₩334,595 | ₩328,773 | ₩329,536 | -1.51% | 2.6만 |
|---|
| 2026.05.21 | ₩329,375 | ₩336,937 | ₩326,244 | ₩334,649 | +1.60% | 4.5만 |
|---|
| 2026.05.20 | ₩319,030 | ₩331,088 | ₩319,030 | ₩330,687 | +3.65% | 5.6만 |
|---|
| 2026.05.19 | ₩317,102 | ₩318,481 | ₩315,389 | ₩317,102 | 0.00% | 8.7만 |
|---|
| 2026.05.18 | ₩310,210 | ₩318,534 | ₩303,959 | ₩316,781 | +2.12% | 4.5만 |
|---|
| 2026.05.15 | ₩305,378 | ₩309,955 | ₩303,973 | ₩307,667 | +0.75% | 3.4만 |
|---|
| 2026.05.14 | ₩308,470 | ₩310,170 | ₩305,632 | ₩309,407 | +0.30% | 4.9만 |
|---|
| 2026.05.13 | ₩311,414 | ₩311,414 | ₩301,805 | ₩303,612 | -2.51% | 2.9만 |
|---|
| 2026.05.12 | ₩316,406 | ₩319,806 | ₩311,762 | ₩312,017 | -1.39% | 4.5만 |
|---|
| 2026.05.11 | ₩325,200 | ₩330,955 | ₩315,269 | ₩316,795 | -2.58% | 3.6만 |
|---|
| 2026.05.08 | ₩328,264 | ₩332,199 | ₩328,264 | ₩329,241 | +0.30% | 3.4만 |
|---|
| 2026.05.07 | ₩338,342 | ₩345,543 | ₩326,525 | ₩327,569 | -3.18% | 6.5만 |
|---|
| 2026.05.06 | ₩338,316 | ₩342,344 | ₩334,849 | ₩339,922 | +0.47% | 3.3만 |
|---|
| 2026.05.05 | ₩325,507 | ₩339,319 | ₩325,507 | ₩336,295 | +3.31% | 5.3만 |
|---|
| 2026.05.04 | ₩321,880 | ₩338,824 | ₩315,188 | ₩326,324 | +1.38% | 11.1만 |
|---|
| 2026.05.01 | ₩336,603 | ₩336,603 | ₩323,460 | ₩327,020 | -2.85% | 4.9만 |
|---|
| 2026.04.30 | ₩332,293 | ₩339,975 | ₩332,293 | ₩337,218 | +1.48% | 3만 |
|---|
| 2026.04.29 | ₩330,754 | ₩336,469 | ₩330,085 | ₩334,742 | +1.21% | 5만 |
|---|
| 2026.04.28 | ₩330,901 | ₩334,247 | ₩320,542 | ₩333,364 | +0.74% | 2.5만 |
|---|
| 2026.04.27 | ₩323,433 | ₩328,987 | ₩321,225 | ₩327,916 | +1.39% | 1.9만 |
|---|
| 2026.04.24 | ₩333,069 | ₩333,257 | ₩324,223 | ₩326,029 | -2.11% | 4.7만 |
|---|
| 2026.04.23 | ₩332,454 | ₩333,056 | ₩329,308 | ₩329,308 | -0.95% | 2.8만 |
|---|
| 2026.04.22 | ₩338,610 | ₩339,681 | ₩332,561 | ₩332,909 | -1.68% | 3.3만 |
|---|
| 2026.04.21 | ₩335,010 | ₩338,838 | ₩333,136 | ₩337,325 | +0.69% | 5만 |
|---|
| 2026.04.20 | ₩337,539 | ₩337,539 | ₩332,989 | ₩336,255 | -0.38% | 1.8만 |
|---|
| 2026.04.17 | ₩327,488 | ₩338,476 | ₩326,605 | ₩337,473 | +3.05% | 4.2만 |
|---|
| 2026.04.16 | ₩327,328 | ₩329,241 | ₩322,028 | ₩326,217 | -0.34% | 5.3만 |
|---|
| 2026.04.15 | ₩327,783 | ₩331,249 | ₩325,976 | ₩326,846 | -0.29% | 3.3만 |
|---|
| 2026.04.14 | ₩327,047 | ₩330,178 | ₩325,374 | ₩328,974 | +0.59% | 3.1만 |
|---|
| 2026.04.13 | ₩329,094 | ₩331,905 | ₩320,542 | ₩326,404 | -0.82% | 5.3만 |
|---|
| 2026.04.10 | ₩327,903 | ₩332,012 | ₩326,203 | ₩331,115 | +0.98% | 2.6만 |
|---|
| 2026.04.09 | ₩319,244 | ₩334,100 | ₩319,056 | ₩329,121 | +3.09% | 4.3만 |
|---|
| 2026.04.08 | ₩312,324 | ₩322,603 | ₩309,902 | ₩320,997 | +2.78% | 5.1만 |
|---|
| 2026.04.07 | ₩304,495 | ₩311,173 | ₩304,495 | ₩309,407 | +1.61% | 3.7만 |
|---|
| 2026.04.06 | ₩307,305 | ₩311,173 | ₩301,604 | ₩305,499 | -0.59% | 5.3만 |
|---|
| 2026.04.02 | ₩306,248 | ₩312,472 | ₩303,638 | ₩308,791 | +0.83% | 5.1만 |
|---|
| 2026.04.01 | ₩314,667 | ₩319,940 | ₩301,591 | ₩304,736 | -3.16% | 6.6만 |
|---|
| 2026.03.31 | ₩322,161 | ₩323,888 | ₩315,496 | ₩316,125 | -1.87% | 6.5만 |
|---|
| 2026.03.30 | ₩319,819 | ₩321,546 | ₩314,693 | ₩317,076 | -0.86% | 3.8만 |
|---|
| 2026.03.27 | ₩317,035 | ₩322,242 | ₩314,841 | ₩315,992 | -0.33% | 2.8만 |
|---|
| 2026.03.26 | ₩315,188 | ₩321,318 | ₩313,823 | ₩319,739 | +1.44% | 2.9만 |
|---|
| 2026.03.25 | ₩325,226 | ₩325,882 | ₩318,454 | ₩319,056 | -1.90% | 2.7만 |
|---|
| 2026.03.24 | ₩324,450 | ₩329,241 | ₩322,054 | ₩323,420 | -0.32% | 5.8만 |
|---|
| 2026.03.23 | ₩325,374 | ₩330,004 | ₩322,550 | ₩324,892 | -0.15% | 6.6만 |
|---|
| 2026.03.20 | ₩328,117 | ₩330,379 | ₩316,420 | ₩320,395 | -2.35% | 7.6만 |
|---|
| 2026.03.19 | ₩326,980 | ₩331,048 | ₩323,888 | ₩327,689 | +0.22% | 6.8만 |
|---|
| 2026.03.18 | ₩321,225 | ₩332,467 | ₩320,609 | ₩327,154 | +1.85% | 8.1만 |
|---|
| 2026.03.17 | ₩325,266 | ₩332,735 | ₩320,555 | ₩324,651 | -0.19% | 8.1만 |
|---|
| 2026.03.16 | ₩328,305 | ₩329,429 | ₩324,905 | ₩325,601 | -0.82% | 4.1만 |
|---|
| 2026.03.13 | ₩334,060 | ₩335,465 | ₩322,001 | ₩324,383 | -2.90% | 4.2만 |
|---|
| 2026.03.12 | ₩326,565 | ₩335,933 | ₩325,092 | ₩328,653 | +0.64% | 6.9만 |
|---|
| 2026.03.11 | ₩324,825 | ₩330,178 | ₩321,077 | ₩329,161 | +1.33% | 8.6만 |
|---|
| 2026.03.10 | ₩320,810 | ₩332,025 | ₩320,007 | ₩326,980 | +1.92% | 7.4만 |
|---|
| 2026.03.09 | ₩319,204 | ₩323,875 | ₩310,518 | ₩321,639 | +0.76% | 11.1만 |
|---|
| 2026.03.06 | ₩307,439 | ₩315,322 | ₩305,418 | ₩310,665 | +1.05% | 7.2만 |
|---|
| 2026.03.05 | ₩312,686 | ₩317,062 | ₩307,212 | ₩312,110 | -0.18% | 6.9만 |
|---|
| 2026.03.04 | ₩318,267 | ₩322,563 | ₩315,322 | ₩316,246 | -0.63% | 7.2만 |
|---|
| 2026.03.03 | ₩312,231 | ₩320,087 | ₩307,560 | ₩317,718 | +1.76% | 5.6만 |
|---|
| 2026.03.02 | ₩309,152 | ₩317,865 | ₩307,426 | ₩315,349 | +2.00% | 9만 |
|---|
| 2026.02.27 | ₩320,796 | ₩327,676 | ₩314,011 | ₩314,011 | -2.12% | 14.7만 |
|---|
| 2026.02.26 | ₩324,423 | ₩328,974 | ₩322,416 | ₩324,959 | +0.17% | 7.8만 |
|---|
| 2026.02.25 | ₩318,186 | ₩325,829 | ₩314,881 | ₩324,209 | +1.89% | 13.9만 |
|---|
| 2026.02.24 | ₩317,464 | ₩322,148 | ₩314,252 | ₩318,360 | +0.28% | 6.2만 |
|---|
| 2026.02.23 | ₩321,077 | ₩332,186 | ₩313,904 | ₩318,066 | -0.94% | 9.8만 |
|---|
| 2026.02.20 | ₩319,311 | ₩324,637 | ₩310,531 | ₩323,513 | +1.32% | 6.2만 |
|---|
| 2026.02.19 | ₩312,030 | ₩322,536 | ₩308,630 | ₩318,869 | +2.19% | 8.9만 |
|---|
| 2026.02.18 | ₩307,024 | ₩313,636 | ₩304,977 | ₩311,655 | +1.51% | 7.3만 |
|---|
| 2026.02.17 | ₩310,932 | ₩311,160 | ₩301,537 | ₩306,917 | -1.29% | 9만 |
|---|
| 2026.02.13 | ₩308,403 | ₩317,062 | ₩304,763 | ₩313,007 | +1.49% | 9.2만 |
|---|
| 2026.02.12 | ₩312,351 | ₩315,148 | ₩302,420 | ₩304,562 | -2.49% | 13.4만 |
|---|
| 2026.02.11 | ₩314,037 | ₩317,731 | ₩303,277 | ₩307,854 | -1.97% | 9.4만 |
|---|
| 2026.02.10 | ₩304,977 | ₩319,793 | ₩304,950 | ₩312,873 | +2.59% | 15만 |
|---|
| 2026.02.09 | ₩334,595 | ₩338,583 | ₩281,836 | ₩303,571 | -9.27% | 39.5만 |
|---|
| 2026.02.06 | ₩345,021 | ₩346,948 | ₩334,823 | ₩341,381 | -1.06% | 9.6만 |
|---|
| 2026.02.05 | ₩339,801 | ₩344,499 | ₩332,320 | ₩342,237 | +0.72% | 9.1만 |
|---|
| 2026.02.04 | ₩338,262 | ₩344,352 | ₩333,404 | ₩337,660 | -0.18% | 12.9만 |
|---|
| 2026.02.03 | ₩331,276 | ₩338,035 | ₩330,566 | ₩335,318 | +1.22% | 10.2만 |
|---|
| 2026.02.02 | ₩328,037 | ₩334,595 | ₩325,226 | ₩329,589 | +0.47% | 8.8만 |
|---|
| 2026.01.30 | ₩322,550 | ₩328,907 | ₩319,204 | ₩327,769 | +1.62% | 8.8만 |
|---|
| 2026.01.29 | ₩322,817 | ₩325,735 | ₩317,183 | ₩325,614 | +0.87% | 7.6만 |
|---|
| 2026.01.28 | ₩322,991 | ₩326,565 | ₩317,183 | ₩318,334 | -1.44% | 7.3만 |
|---|
| 2026.01.27 | ₩319,097 | ₩325,882 | ₩317,223 | ₩320,609 | +0.47% | 11.2만 |
|---|
| 2026.01.26 | ₩326,391 | ₩327,903 | ₩312,512 | ₩321,184 | -1.60% | 10.9만 |
|---|
| 2026.01.23 | ₩328,987 | ₩329,630 | ₩321,211 | ₩325,280 | -1.13% | 8.8만 |
|---|
| 2026.01.22 | ₩328,438 | ₩335,411 | ₩326,364 | ₩328,746 | +0.09% | 10.8만 |
|---|
| 2026.01.21 | ₩325,374 | ₩333,083 | ₩318,682 | ₩329,549 | +1.28% | 17.1만 |
|---|
| 2026.01.20 | ₩321,961 | ₩324,249 | ₩316,299 | ₩322,108 | +0.05% | 11.9만 |
|---|
| 2026.01.16 | ₩313,261 | ₩323,594 | ₩313,261 | ₩322,322 | +2.89% | 13.2만 |
|---|
| 2026.01.15 | ₩314,519 | ₩319,471 | ₩310,303 | ₩314,613 | +0.03% | 9.6만 |
|---|
| 2026.01.14 | ₩301,925 | ₩313,904 | ₩301,925 | ₩312,886 | +3.63% | 8.4만 |
|---|
| 2026.01.13 | ₩308,590 | ₩309,835 | ₩300,239 | ₩303,839 | -1.54% | 7.9만 |
|---|
| 2026.01.12 | ₩303,036 | ₩313,930 | ₩302,849 | ₩306,917 | +1.28% | 7.8만 |
|---|
| 2026.01.09 | ₩310,170 | ₩314,493 | ₩302,634 | ₩306,154 | -1.29% | 6만 |
|---|
| 2026.01.08 | ₩298,566 | ₩312,646 | ₩297,923 | ₩310,183 | +3.89% | 7.8만 |
|---|
| 2026.01.07 | ₩304,120 | ₩305,980 | ₩295,287 | ₩298,258 | -1.93% | 6.4만 |
|---|
| 2026.01.06 | ₩299,931 | ₩303,384 | ₩294,778 | ₩302,875 | +0.98% | 7.1만 |
|---|
| 2026.01.05 | ₩293,105 | ₩303,812 | ₩289,090 | ₩300,774 | +2.62% | 6만 |
|---|
| 2026.01.02 | ₩290,803 | ₩293,975 | ₩287,283 | ₩292,918 | +0.73% | 5.2만 |
|---|
| 2025.12.31 | ₩291,994 | ₩293,092 | ₩287,738 | ₩291,687 | -0.11% | 3.7만 |
|---|
| 2025.12.30 | ₩293,467 | ₩297,107 | ₩290,388 | ₩292,971 | -0.17% | 3.8만 |
|---|
| 2025.12.29 | ₩290,763 | ₩294,577 | ₩289,237 | ₩294,029 | +1.12% | 3.9만 |
|---|
| 2025.12.26 | ₩291,499 | ₩293,400 | ₩289,130 | ₩291,981 | +0.17% | 5.5만 |
|---|
| 2025.12.24 | ₩286,668 | ₩293,962 | ₩286,668 | ₩291,981 | +1.85% | 7.2만 |
|---|
| 2025.12.23 | ₩287,752 | ₩290,201 | ₩285,075 | ₩287,109 | -0.22% | 7.2만 |
|---|
| 2025.12.22 | ₩290,161 | ₩293,373 | ₩286,413 | ₩287,993 | -0.75% | 5.6만 |
|---|
| 2025.12.19 | ₩291,767 | ₩295,702 | ₩288,153 | ₩289,759 | -0.69% | 12.9만 |
|---|
| 2025.12.18 | ₩295,956 | ₩295,956 | ₩288,341 | ₩292,516 | -1.16% | 13.5만 |
|---|
| 2025.12.17 | ₩291,981 | ₩296,732 | ₩290,991 | ₩293,520 | +0.53% | 11.4만 |
|---|
| 2025.12.16 | ₩287,765 | ₩292,316 | ₩287,765 | ₩290,161 | +0.83% | 4.5만 |
|---|
| 2025.12.15 | ₩292,503 | ₩292,503 | ₩287,484 | ₩289,438 | -1.05% | 8만 |
|---|
| 2025.12.12 | ₩290,428 | ₩293,922 | ₩289,853 | ₩292,115 | +0.58% | 4.1만 |
|---|
| 2025.12.11 | ₩287,136 | ₩290,388 | ₩285,744 | ₩289,478 | +0.82% | 3.3만 |
|---|
| 2025.12.10 | ₩289,411 | ₩290,308 | ₩283,777 | ₩285,410 | -1.38% | 5.5만 |
|---|
| 2025.12.09 | ₩286,601 | ₩291,794 | ₩286,012 | ₩289,077 | +0.86% | 4.4만 |
|---|
| 2025.12.08 | ₩284,660 | ₩286,520 | ₩281,809 | ₩285,704 | +0.37% | 4.7만 |
|---|
| 2025.12.05 | ₩287,618 | ₩290,281 | ₩281,301 | ₩283,496 | -1.43% | 3.4만 |
|---|
| 2025.12.04 | ₩286,025 | ₩291,071 | ₩283,362 | ₩289,344 | +1.16% | 4.8만 |
|---|
| 2025.12.03 | ₩284,098 | ₩289,759 | ₩282,947 | ₩288,849 | +1.67% | 4.6만 |
|---|
| 2025.12.02 | ₩283,670 | ₩286,587 | ₩282,840 | ₩285,664 | +0.70% | 5만 |
|---|
| 2025.12.01 | ₩281,997 | ₩286,333 | ₩277,045 | ₩285,824 | +1.36% | 4.5만 |
|---|
| 2025.11.28 | ₩283,375 | ₩287,297 | ₩281,716 | ₩283,643 | +0.09% | 3.2만 |
|---|
| 2025.11.26 | ₩284,325 | ₩286,507 | ₩282,572 | ₩283,924 | -0.14% | 2.5만 |
|---|
| 2025.11.25 | ₩281,046 | ₩287,350 | ₩280,056 | ₩284,098 | +1.09% | 4.4만 |
|---|
| 2025.11.24 | ₩277,781 | ₩282,719 | ₩277,781 | ₩281,997 | +1.52% | 2.4만 |
|---|
| 2025.11.21 | ₩275,760 | ₩280,190 | ₩269,389 | ₩277,781 | +0.73% | 2.7만 |
|---|
| 2025.11.20 | ₩282,358 | ₩282,358 | ₩274,154 | ₩274,569 | -2.76% | 2.8만 |
|---|
| 2025.11.19 | ₩283,121 | ₩285,410 | ₩279,293 | ₩279,534 | -1.27% | 2.7만 |
|---|
| 2025.11.18 | ₩281,649 | ₩286,413 | ₩280,257 | ₩285,918 | +1.52% | 3.4만 |
|---|
| 2025.11.17 | ₩290,174 | ₩290,174 | ₩282,131 | ₩282,893 | -2.51% | 18.6만 |
|---|
| 2025.11.14 | ₩290,629 | ₩292,971 | ₩288,113 | ₩289,786 | -0.29% | 3만 |
|---|
| 2025.11.13 | ₩296,424 | ₩301,216 | ₩288,742 | ₩291,968 | -1.50% | 2.5만 |
|---|
| 2025.11.12 | ₩299,650 | ₩301,002 | ₩295,581 | ₩295,581 | -1.36% | 3.6만 |
|---|
| 2025.11.11 | ₩296,531 | ₩302,701 | ₩296,531 | ₩300,788 | +1.44% | 5.3만 |
|---|
| 2025.11.10 | ₩305,338 | ₩305,713 | ₩297,415 | ₩298,017 | -2.40% | 2.8만 |
|---|
| 2025.11.07 | ₩302,701 | ₩313,716 | ₩299,596 | ₩310,170 | +2.47% | 5만 |
|---|
| 2025.11.06 | ₩309,474 | ₩312,980 | ₩305,137 | ₩305,137 | -1.40% | 5.2만 |
|---|
| 2025.11.05 | ₩305,204 | ₩321,211 | ₩301,698 | ₩311,669 | +2.12% | 11.3만 |
|---|
| 2025.11.04 | ₩301,497 | ₩310,277 | ₩297,763 | ₩306,931 | +1.80% | 18.5만 |
|---|
| 2025.11.03 | ₩293,467 | ₩302,474 | ₩285,664 | ₩300,480 | +2.39% | 4.2만 |
|---|
| 2025.10.31 | ₩292,556 | ₩297,361 | ₩287,725 | ₩295,688 | +1.07% | 6.3만 |
|---|
| 2025.10.30 | ₩297,682 | ₩298,941 | ₩290,937 | ₩292,490 | -1.74% | 3.2만 |
|---|
| 2025.10.29 | ₩307,961 | ₩310,370 | ₩297,790 | ₩298,472 | -3.08% | 5.2만 |
|---|
| 2025.10.28 | ₩317,022 | ₩317,731 | ₩305,592 | ₩309,099 | -2.50% | 7.5만 |
|---|
| 2025.10.27 | ₩315,791 | ₩318,749 | ₩309,139 | ₩316,701 | +0.29% | 7.9만 |
|---|
| 2025.10.24 | ₩312,686 | ₩317,183 | ₩310,491 | ₩313,904 | +0.39% | 7.6만 |
|---|
| 2025.10.23 | ₩312,137 | ₩316,795 | ₩305,753 | ₩310,250 | -0.60% | 7.5만 |
|---|
| 2025.10.22 | ₩312,137 | ₩314,519 | ₩308,497 | ₩312,726 | +0.19% | 7.1만 |
|---|
| 2025.10.21 | ₩318,869 | ₩319,378 | ₩309,795 | ₩310,758 | -2.54% | 6.5만 |
|---|
| 2025.10.20 | ₩318,655 | ₩319,230 | ₩312,177 | ₩316,527 | -0.67% | 6.7만 |
|---|
| 2025.10.17 | ₩309,808 | ₩315,898 | ₩306,489 | ₩315,684 | +1.90% | 8만 |
|---|
| 2025.10.16 | ₩316,473 | ₩322,335 | ₩309,661 | ₩310,906 | -1.76% | 8.8만 |
|---|
| 2025.10.15 | ₩312,472 | ₩319,873 | ₩311,280 | ₩317,076 | +1.47% | 9.4만 |
|---|
| 2025.10.14 | ₩311,026 | ₩312,860 | ₩305,218 | ₩311,802 | +0.25% | 6.8만 |
|---|
| 2025.10.13 | ₩310,437 | ₩316,058 | ₩308,309 | ₩310,959 | +0.17% | 9.1만 |
|---|
| 2025.10.10 | ₩318,655 | ₩323,420 | ₩305,699 | ₩306,328 | -3.87% | 9.1만 |
|---|