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 | ₩324,798 | ₩327,910 | ₩321,928 | ₩323,242 | -0.48% | 4.3만 |
| 2026.10.08 | ₩320,077 | ₩326,113 | ₩320,077 | ₩323,900 | +1.19% | 5.8만 |
| 2026.10.07 | ₩328,688 | ₩331,022 | ₩323,269 | ₩323,443 | -1.60% | 8.6만 |
| 2026.10.06 | ₩331,907 | ₩332,014 | ₩327,105 | ₩329,278 | -0.79% | 4.4만 |
| 2026.10.05 | ₩327,575 | ₩329,520 | ₩325,885 | ₩328,929 | +0.41% | 3.5만 |
| 2026.10.02 | ₩327,467 | ₩331,076 | ₩324,892 | ₩327,092 | -0.11% | 3.1만 |
| 2026.10.01 | ₩328,876 | ₩329,037 | ₩322,142 | ₩327,052 | -0.55% | 2.4만 |
| 2026.09.30 | ₩328,876 | ₩331,840 | ₩328,312 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩330,633 |
| +0.53% |
| 3.2만 |
| 2026.09.29 | ₩335,006 | ₩339,378 | ₩331,330 | ₩331,330 | -1.10% | 3.6만 |
|---|
| 2026.09.28 | ₩332,175 | ₩336,562 | ₩332,175 | ₩334,093 | +0.58% | 2.8만 |
|---|
| 2026.09.25 | ₩328,447 | ₩334,563 | ₩326,300 | ₩331,465 | +0.92% | 5.9만 |
|---|
| 2026.09.24 | ₩334,093 | ₩335,703 | ₩327,964 | ₩329,238 | -1.45% | 4.2만 |
|---|
| 2026.09.23 | ₩333,772 | ₩333,772 | ₩329,225 | ₩332,471 | -0.39% | 3.1만 |
|---|
| 2026.09.22 | ₩329,104 | ₩335,328 | ₩329,104 | ₩333,181 | +1.24% | 4만 |
|---|
| 2026.09.21 | ₩332,645 | ₩335,784 | ₩331,854 | ₩331,854 | -0.24% | 3만 |
|---|
| 2026.09.18 | ₩329,573 | ₩331,505 | ₩324,999 | ₩331,505 | +0.59% | 6.8만 |
|---|
| 2026.09.17 | ₩330,163 | ₩334,952 | ₩330,163 | ₩332,001 | +0.56% | 4만 |
|---|
| 2026.09.16 | ₩329,386 | ₩334,456 | ₩327,374 | ₩330,351 | +0.29% | 3.6만 |
|---|
| 2026.09.15 | ₩335,810 | ₩335,810 | ₩329,211 | ₩329,493 | -1.88% | 3.9만 |
|---|
| 2026.09.14 | ₩334,791 | ₩337,782 | ₩333,128 | ₩336,146 | +0.40% | 5.4만 |
|---|
| 2026.09.11 | ₩341,511 | ₩341,511 | ₩329,573 | ₩334,228 | -2.13% | 6.4만 |
|---|
| 2026.09.10 | ₩347,158 | ₩348,070 | ₩339,539 | ₩339,754 | -2.13% | 5만 |
|---|
| 2026.09.09 | ₩346,916 | ₩353,234 | ₩343,228 | ₩345,803 | -0.32% | 4.1만 |
|---|
| 2026.09.08 | ₩349,881 | ₩354,374 | ₩349,680 | ₩350,739 | +0.25% | 2.1만 |
|---|
| 2026.09.04 | ₩348,754 | ₩354,441 | ₩348,754 | ₩351,987 | +0.93% | 2.5만 |
|---|
| 2026.09.03 | ₩356,346 | ₩358,465 | ₩352,188 | ₩353,033 | -0.93% | 2.7만 |
|---|
| 2026.09.02 | ₩363,012 | ₩363,777 | ₩355,461 | ₩355,461 | -2.08% | 3.7만 |
|---|
| 2026.09.01 | ₩364,192 | ₩366,151 | ₩354,253 | ₩358,465 | -1.57% | 3.4만 |
|---|
| 2026.08.31 | ₩362,154 | ₩364,635 | ₩356,990 | ₩364,380 | +0.61% | 7.6만 |
|---|
| 2026.08.28 | ₩368,337 | ₩371,503 | ₩361,832 | ₩362,409 | -1.61% | 3.9만 |
|---|
| 2026.08.27 | ₩363,119 | ₩363,388 | ₩359,377 | ₩363,294 | +0.05% | 3.6만 |
|---|
| 2026.08.26 | ₩364,072 | ₩366,043 | ₩360,356 | ₩364,622 | +0.15% | 4.1만 |
|---|
| 2026.08.25 | ₩362,154 | ₩364,032 | ₩360,276 | ₩363,079 | +0.26% | 3.7만 |
|---|
| 2026.08.24 | ₩355,447 | ₩361,912 | ₩354,253 | ₩361,537 | +1.71% | 3.8만 |
|---|
| 2026.08.21 | ₩367,278 | ₩367,278 | ₩353,636 | ₩355,487 | -3.21% | 2.8만 |
|---|
| 2026.08.20 | ₩364,032 | ₩368,525 | ₩362,583 | ₩365,185 | +0.32% | 2.2만 |
|---|
| 2026.08.19 | ₩360,705 | ₩368,860 | ₩358,157 | ₩366,714 | +1.67% | 3.9만 |
|---|
| 2026.08.18 | ₩361,617 | ₩361,885 | ₩356,788 | ₩359,578 | -0.56% | 4만 |
|---|
| 2026.08.17 | ₩356,024 | ₩359,082 | ₩348,714 | ₩358,425 | +0.67% | 2.2만 |
|---|
| 2026.08.14 | ₩368,565 | ₩369,477 | ₩361,698 | ₩361,818 | -1.83% | 2만 |
|---|
| 2026.08.13 | ₩368,860 | ₩370,336 | ₩366,915 | ₩368,364 | -0.13% | 2.3만 |
|---|
| 2026.08.12 | ₩366,728 | ₩368,860 | ₩363,629 | ₩364,944 | -0.49% | 2.1만 |
|---|
| 2026.08.11 | ₩366,178 | ₩370,014 | ₩363,012 | ₩363,857 | -0.63% | 2.4만 |
|---|
| 2026.08.10 | ₩363,455 | ₩363,455 | ₩355,447 | ₩362,181 | -0.35% | 5.9만 |
|---|
| 2026.08.07 | ₩365,507 | ₩372,884 | ₩365,507 | ₩371,395 | +1.61% | 2.8만 |
|---|
| 2026.08.06 | ₩375,929 | ₩375,929 | ₩363,522 | ₩365,829 | -2.69% | 2.9만 |
|---|
| 2026.08.05 | ₩364,823 | ₩373,528 | ₩363,428 | ₩371,744 | +1.90% | 5.3만 |
|---|
| 2026.08.04 | ₩359,833 | ₩367,895 | ₩349,961 | ₩367,304 | +2.08% | 5.1만 |
|---|
| 2026.08.03 | ₩362,342 | ₩362,342 | ₩347,399 | ₩351,115 | -3.10% | 8.5만 |
|---|
| 2026.07.31 | ₩348,754 | ₩349,814 | ₩338,734 | ₩342,034 | -1.93% | 4.1만 |
|---|
| 2026.07.30 | ₩361,738 | ₩361,738 | ₩351,128 | ₩356,560 | -1.43% | 2.8만 |
|---|
| 2026.07.29 | ₩356,614 | ₩357,566 | ₩352,510 | ₩356,815 | +0.06% | 2만 |
|---|
| 2026.07.28 | ₩356,601 | ₩361,389 | ₩354,347 | ₩356,628 | +0.01% | 2.6만 |
|---|
| 2026.07.27 | ₩367,519 | ₩368,860 | ₩358,881 | ₩359,377 | -2.22% | 2.9만 |
|---|
| 2026.07.24 | ₩375,848 | ₩379,497 | ₩364,447 | ₩367,438 | -2.24% | 2.3만 |
|---|
| 2026.07.23 | ₩370,658 | ₩372,415 | ₩366,513 | ₩372,415 | +0.47% | 2.5만 |
|---|
| 2026.07.22 | ₩381,106 | ₩381,106 | ₩363,347 | ₩370,912 | -2.67% | 3.1만 |
|---|
| 2026.07.21 | ₩380,986 | ₩384,621 | ₩378,182 | ₩383,749 | +0.73% | 2.4만 |
|---|
| 2026.07.20 | ₩380,369 | ₩383,628 | ₩377,337 | ₩377,592 | -0.73% | 3.9만 |
|---|
| 2026.07.17 | ₩382,944 | ₩388,215 | ₩376,425 | ₩377,753 | -1.36% | 2.4만 |
|---|
| 2026.07.16 | ₩371,275 | ₩382,273 | ₩371,275 | ₩381,133 | +2.66% | 2.2만 |
|---|
| 2026.07.15 | ₩368,860 | ₩374,293 | ₩368,860 | ₩372,790 | +1.07% | 4만 |
|---|
| 2026.07.14 | ₩373,769 | ₩373,769 | ₩367,210 | ₩370,550 | -0.86% | 2.6만 |
|---|
| 2026.07.13 | ₩369,209 | ₩371,409 | ₩367,492 | ₩370,483 | +0.35% | 2.6만 |
|---|
| 2026.07.10 | ₩366,178 | ₩368,283 | ₩360,839 | ₩368,002 | +0.50% | 3.1만 |
|---|
| 2026.07.09 | ₩365,641 | ₩368,579 | ₩361,175 | ₩364,380 | -0.34% | 4.1만 |
|---|
| 2026.07.08 | ₩361,416 | ₩365,440 | ₩358,009 | ₩363,616 | +0.61% | 3.9만 |
|---|
| 2026.07.07 | ₩369,357 | ₩371,985 | ₩361,644 | ₩362,663 | -1.81% | 2.4만 |
|---|
| 2026.07.06 | ₩368,283 | ₩373,743 | ₩365,306 | ₩365,306 | -0.81% | 2만 |
|---|
| 2026.07.02 | ₩375,768 | ₩376,103 | ₩368,015 | ₩368,860 | -1.84% | 1.8만 |
|---|
| 2026.07.01 | ₩366,567 | ₩375,030 | ₩366,567 | ₩372,898 | +1.73% | 2.5만 |
|---|
| 2026.06.30 | ₩376,908 | ₩377,659 | ₩367,090 | ₩369,611 | -1.94% | 4.6만 |
|---|
| 2026.06.29 | ₩368,672 | ₩377,646 | ₩356,802 | ₩377,646 | +2.43% | 3.2만 |
|---|
| 2026.06.26 | ₩359,471 | ₩372,924 | ₩358,318 | ₩368,672 | +2.56% | 6.5만 |
|---|
| 2026.06.25 | ₩359,766 | ₩362,207 | ₩352,899 | ₩357,285 | -0.69% | 3.8만 |
|---|
| 2026.06.24 | ₩354,508 | ₩358,398 | ₩352,161 | ₩356,560 | +0.58% | 2.7만 |
|---|
| 2026.06.23 | ₩352,376 | ₩356,118 | ₩348,003 | ₩356,037 | +1.04% | 4.9만 |
|---|
| 2026.06.22 | ₩347,748 | ₩353,623 | ₩347,748 | ₩351,276 | +1.01% | 1.8만 |
|---|
| 2026.06.18 | ₩346,112 | ₩353,985 | ₩344,059 | ₩347,896 | +0.52% | 2.7만 |
|---|
| 2026.06.17 | ₩343,617 | ₩350,551 | ₩337,809 | ₩342,195 | -0.41% | 4.3만 |
|---|
| 2026.06.16 | ₩354,468 | ₩359,176 | ₩345,186 | ₩345,790 | -2.45% | 5.8만 |
|---|
| 2026.06.15 | ₩351,262 | ₩356,292 | ₩351,262 | ₩352,832 | +0.45% | 2.6만 |
|---|
| 2026.06.12 | ₩351,504 | ₩354,146 | ₩346,058 | ₩352,228 | +0.21% | 2.4만 |
|---|
| 2026.06.11 | ₩361,845 | ₩362,207 | ₩348,995 | ₩350,377 | -3.17% | 3.4만 |
|---|
| 2026.06.10 | ₩360,182 | ₩363,522 | ₩355,286 | ₩359,324 | -0.24% | 2.4만 |
|---|
| 2026.06.09 | ₩359,873 | ₩362,838 | ₩355,380 | ₩356,574 | -0.92% | 11.4만 |
|---|
| 2026.06.08 | ₩350,082 | ₩358,733 | ₩350,082 | ₩356,426 | +1.81% | 4.1만 |
|---|
| 2026.06.05 | ₩338,077 | ₩348,741 | ₩338,077 | ₩346,849 | +2.59% | 2만 |
|---|
| 2026.06.04 | ₩338,225 | ₩344,355 | ₩338,225 | ₩343,295 | +1.50% | 4.7만 |
|---|
| 2026.06.03 | ₩325,965 | ₩336,240 | ₩325,965 | ₩335,354 | +2.88% | 2.4만 |
|---|
| 2026.06.02 | ₩329,667 | ₩334,576 | ₩329,238 | ₩331,076 | +0.43% | 2.2만 |
|---|
| 2026.06.01 | ₩327,387 | ₩332,122 | ₩326,649 | ₩331,371 | +1.22% | 2.4만 |
|---|
| 2026.05.29 | ₩334,778 | ₩335,032 | ₩328,621 | ₩330,110 | -1.39% | 3.1만 |
|---|
| 2026.05.28 | ₩335,636 | ₩336,199 | ₩333,289 | ₩335,019 | -0.18% | 2.1만 |
|---|
| 2026.05.27 | ₩337,272 | ₩339,351 | ₩328,621 | ₩333,517 | -1.11% | 1.7만 |
|---|
| 2026.05.26 | ₩331,666 | ₩339,284 | ₩329,184 | ₩338,265 | +1.99% | 3.1만 |
|---|
| 2026.05.22 | ₩335,328 | ₩335,328 | ₩329,493 | ₩330,257 | -1.51% | 2.6만 |
|---|
| 2026.05.21 | ₩330,096 | ₩337,675 | ₩326,958 | ₩335,381 | +1.60% | 4.5만 |
|---|
| 2026.05.20 | ₩319,728 | ₩331,813 | ₩319,728 | ₩331,411 | +3.65% | 5.6만 |
|---|
| 2026.05.19 | ₩317,797 | ₩319,178 | ₩316,080 | ₩317,797 | 0.00% | 8.7만 |
|---|
| 2026.05.18 | ₩310,889 | ₩319,232 | ₩304,625 | ₩317,475 | +2.12% | 4.5만 |
|---|
| 2026.05.15 | ₩306,047 | ₩310,634 | ₩304,638 | ₩308,340 | +0.75% | 3.4만 |
|---|
| 2026.05.14 | ₩309,145 | ₩310,849 | ₩306,302 | ₩310,084 | +0.30% | 4.9만 |
|---|
| 2026.05.13 | ₩312,096 | ₩312,096 | ₩302,465 | ₩304,276 | -2.51% | 2.9만 |
|---|
| 2026.05.12 | ₩317,099 | ₩320,506 | ₩312,445 | ₩312,700 | -1.39% | 4.5만 |
|---|
| 2026.05.11 | ₩325,911 | ₩331,679 | ₩315,959 | ₩317,488 | -2.58% | 3.6만 |
|---|
| 2026.05.08 | ₩328,983 | ₩332,927 | ₩328,983 | ₩329,962 | +0.30% | 3.4만 |
|---|
| 2026.05.07 | ₩339,083 | ₩346,299 | ₩327,239 | ₩328,286 | -3.18% | 6.5만 |
|---|
| 2026.05.06 | ₩339,056 | ₩343,094 | ₩335,582 | ₩340,666 | +0.47% | 3.3만 |
|---|
| 2026.05.05 | ₩326,220 | ₩340,062 | ₩326,220 | ₩337,031 | +3.31% | 5.3만 |
|---|
| 2026.05.04 | ₩322,585 | ₩339,566 | ₩315,879 | ₩327,038 | +1.38% | 11.1만 |
|---|
| 2026.05.01 | ₩337,339 | ₩337,339 | ₩324,168 | ₩327,736 | -2.85% | 4.9만 |
|---|
| 2026.04.30 | ₩333,020 | ₩340,720 | ₩333,020 | ₩337,956 | +1.48% | 3만 |
|---|
| 2026.04.29 | ₩331,478 | ₩337,205 | ₩330,807 | ₩335,475 | +1.21% | 5만 |
|---|
| 2026.04.28 | ₩331,625 | ₩334,979 | ₩321,244 | ₩334,093 | +0.74% | 2.5만 |
|---|
| 2026.04.27 | ₩324,141 | ₩329,707 | ₩321,928 | ₩328,634 | +1.39% | 1.9만 |
|---|
| 2026.04.24 | ₩333,798 | ₩333,986 | ₩324,932 | ₩326,743 | -2.11% | 4.7만 |
|---|
| 2026.04.23 | ₩333,181 | ₩333,785 | ₩330,029 | ₩330,029 | -0.95% | 2.8만 |
|---|
| 2026.04.22 | ₩339,351 | ₩340,424 | ₩333,289 | ₩333,637 | -1.68% | 3.3만 |
|---|
| 2026.04.21 | ₩335,743 | ₩339,579 | ₩333,865 | ₩338,064 | +0.69% | 5만 |
|---|
| 2026.04.20 | ₩338,278 | ₩338,278 | ₩333,718 | ₩336,991 | -0.38% | 1.8만 |
|---|
| 2026.04.17 | ₩328,205 | ₩339,217 | ₩327,320 | ₩338,211 | +3.05% | 4.2만 |
|---|
| 2026.04.16 | ₩328,044 | ₩329,962 | ₩322,733 | ₩326,931 | -0.34% | 5.3만 |
|---|
| 2026.04.15 | ₩328,500 | ₩331,974 | ₩326,689 | ₩327,561 | -0.29% | 3.3만 |
|---|
| 2026.04.14 | ₩327,763 | ₩330,901 | ₩326,086 | ₩329,694 | +0.59% | 3.1만 |
|---|
| 2026.04.13 | ₩329,815 | ₩332,631 | ₩321,244 | ₩327,119 | -0.82% | 5.3만 |
|---|
| 2026.04.10 | ₩328,621 | ₩332,739 | ₩326,917 | ₩331,840 | +0.98% | 2.6만 |
|---|
| 2026.04.09 | ₩319,943 | ₩334,831 | ₩319,755 | ₩329,842 | +3.09% | 4.3만 |
|---|
| 2026.04.08 | ₩313,008 | ₩323,309 | ₩310,580 | ₩321,700 | +2.78% | 5.1만 |
|---|
| 2026.04.07 | ₩305,161 | ₩311,855 | ₩305,161 | ₩310,084 | +1.61% | 3.7만 |
|---|
| 2026.04.06 | ₩307,978 | ₩311,855 | ₩302,264 | ₩306,167 | -0.59% | 5.3만 |
|---|
| 2026.04.02 | ₩306,919 | ₩313,156 | ₩304,303 | ₩309,467 | +0.83% | 5.1만 |
|---|
| 2026.04.01 | ₩315,355 | ₩320,640 | ₩302,251 | ₩305,403 | -3.16% | 6.6만 |
|---|
| 2026.03.31 | ₩322,867 | ₩324,597 | ₩316,187 | ₩316,817 | -1.87% | 6.5만 |
|---|
| 2026.03.30 | ₩320,519 | ₩322,250 | ₩315,382 | ₩317,770 | -0.86% | 3.8만 |
|---|
| 2026.03.27 | ₩317,730 | ₩322,947 | ₩315,530 | ₩316,683 | -0.33% | 2.8만 |
|---|
| 2026.03.26 | ₩315,879 | ₩322,022 | ₩314,510 | ₩320,439 | +1.44% | 2.9만 |
|---|
| 2026.03.25 | ₩325,938 | ₩326,596 | ₩319,151 | ₩319,755 | -1.90% | 2.7만 |
|---|
| 2026.03.24 | ₩325,160 | ₩329,962 | ₩322,759 | ₩324,128 | -0.32% | 5.8만 |
|---|
| 2026.03.23 | ₩326,086 | ₩330,727 | ₩323,256 | ₩325,603 | -0.15% | 6.6만 |
|---|
| 2026.03.20 | ₩328,836 | ₩331,102 | ₩317,113 | ₩321,096 | -2.35% | 7.6만 |
|---|
| 2026.03.19 | ₩327,695 | ₩331,773 | ₩324,597 | ₩328,406 | +0.22% | 6.8만 |
|---|
| 2026.03.18 | ₩321,928 | ₩333,195 | ₩321,311 | ₩327,870 | +1.85% | 8.1만 |
|---|
| 2026.03.17 | ₩325,979 | ₩333,463 | ₩321,257 | ₩325,362 | -0.19% | 8.1만 |
|---|
| 2026.03.16 | ₩329,023 | ₩330,150 | ₩325,616 | ₩326,314 | -0.82% | 4.1만 |
|---|
| 2026.03.13 | ₩334,791 | ₩336,199 | ₩322,706 | ₩325,093 | -2.90% | 4.2만 |
|---|
| 2026.03.12 | ₩327,280 | ₩336,669 | ₩325,804 | ₩329,372 | +0.64% | 6.9만 |
|---|
| 2026.03.11 | ₩325,536 | ₩330,901 | ₩321,780 | ₩329,882 | +1.33% | 8.6만 |
|---|
| 2026.03.10 | ₩321,512 | ₩332,752 | ₩320,707 | ₩327,695 | +1.92% | 7.4만 |
|---|
| 2026.03.09 | ₩319,902 | ₩324,584 | ₩311,197 | ₩322,344 | +0.76% | 11.1만 |
|---|
| 2026.03.06 | ₩308,112 | ₩316,013 | ₩306,087 | ₩311,345 | +1.05% | 7.2만 |
|---|
| 2026.03.05 | ₩313,370 | ₩317,756 | ₩307,884 | ₩312,793 | -0.18% | 6.9만 |
|---|
| 2026.03.04 | ₩318,964 | ₩323,269 | ₩316,013 | ₩316,938 | -0.63% | 7.2만 |
|---|
| 2026.03.03 | ₩312,914 | ₩320,788 | ₩308,233 | ₩318,414 | +1.76% | 5.6만 |
|---|
| 2026.03.02 | ₩309,829 | ₩318,561 | ₩308,099 | ₩316,039 | +2.00% | 9만 |
|---|
| 2026.02.27 | ₩321,499 | ₩328,393 | ₩314,698 | ₩314,698 | -2.12% | 14.7만 |
|---|
| 2026.02.26 | ₩325,134 | ₩329,694 | ₩323,122 | ₩325,670 | +0.17% | 7.8만 |
|---|
| 2026.02.25 | ₩318,883 | ₩326,542 | ₩315,570 | ₩324,919 | +1.89% | 13.9만 |
|---|
| 2026.02.24 | ₩318,159 | ₩322,853 | ₩314,940 | ₩319,057 | +0.28% | 6.2만 |
|---|
| 2026.02.23 | ₩321,780 | ₩332,913 | ₩314,591 | ₩318,762 | -0.94% | 9.8만 |
|---|
| 2026.02.20 | ₩320,010 | ₩325,348 | ₩311,211 | ₩324,221 | +1.32% | 6.2만 |
|---|
| 2026.02.19 | ₩312,713 | ₩323,242 | ₩309,306 | ₩319,567 | +2.19% | 8.9만 |
|---|
| 2026.02.18 | ₩307,697 | ₩314,323 | ₩305,644 | ₩312,337 | +1.51% | 7.3만 |
|---|
| 2026.02.17 | ₩311,613 | ₩311,841 | ₩302,197 | ₩307,589 | -1.29% | 9만 |
|---|
| 2026.02.13 | ₩309,078 | ₩317,756 | ₩305,430 | ₩313,692 | +1.49% | 9.2만 |
|---|
| 2026.02.12 | ₩313,035 | ₩315,838 | ₩303,082 | ₩305,229 | -2.49% | 13.4만 |
|---|
| 2026.02.11 | ₩314,725 | ₩318,427 | ₩303,941 | ₩308,528 | -1.97% | 9.4만 |
|---|
| 2026.02.10 | ₩305,644 | ₩320,493 | ₩305,617 | ₩313,558 | +2.59% | 15만 |
|---|
| 2026.02.09 | ₩335,328 | ₩339,325 | ₩282,453 | ₩304,236 | -9.27% | 39.5만 |
|---|
| 2026.02.06 | ₩345,776 | ₩347,708 | ₩335,556 | ₩342,128 | -1.06% | 9.6만 |
|---|
| 2026.02.05 | ₩340,545 | ₩345,253 | ₩333,047 | ₩342,986 | +0.72% | 9.1만 |
|---|
| 2026.02.04 | ₩339,003 | ₩345,106 | ₩334,134 | ₩338,399 | -0.18% | 12.9만 |
|---|
| 2026.02.03 | ₩332,001 | ₩338,775 | ₩331,290 | ₩336,052 | +1.22% | 10.2만 |
|---|
| 2026.02.02 | ₩328,755 | ₩335,328 | ₩325,938 | ₩330,311 | +0.47% | 8.8만 |
|---|
| 2026.01.30 | ₩323,256 | ₩329,627 | ₩319,902 | ₩328,487 | +1.62% | 8.8만 |
|---|
| 2026.01.29 | ₩323,524 | ₩326,448 | ₩317,877 | ₩326,327 | +0.87% | 7.6만 |
|---|
| 2026.01.28 | ₩323,698 | ₩327,280 | ₩317,877 | ₩319,031 | -1.44% | 7.3만 |
|---|
| 2026.01.27 | ₩319,795 | ₩326,596 | ₩317,917 | ₩321,311 | +0.47% | 11.2만 |
|---|
| 2026.01.26 | ₩327,105 | ₩328,621 | ₩313,196 | ₩321,888 | -1.60% | 10.9만 |
|---|
| 2026.01.23 | ₩329,707 | ₩330,351 | ₩321,914 | ₩325,992 | -1.13% | 8.8만 |
|---|
| 2026.01.22 | ₩329,157 | ₩336,146 | ₩327,078 | ₩329,466 | +0.09% | 10.8만 |
|---|
| 2026.01.21 | ₩326,086 | ₩333,812 | ₩319,379 | ₩330,271 | +1.28% | 17.1만 |
|---|
| 2026.01.20 | ₩322,666 | ₩324,959 | ₩316,992 | ₩322,813 | +0.05% | 11.9만 |
|---|
| 2026.01.16 | ₩313,947 | ₩324,302 | ₩313,947 | ₩323,028 | +2.89% | 13.2만 |
|---|
| 2026.01.15 | ₩315,208 | ₩320,171 | ₩310,983 | ₩315,302 | +0.03% | 9.6만 |
|---|
| 2026.01.14 | ₩302,586 | ₩314,591 | ₩302,586 | ₩313,571 | +3.63% | 8.4만 |
|---|
| 2026.01.13 | ₩309,266 | ₩310,513 | ₩300,896 | ₩304,504 | -1.54% | 7.9만 |
|---|
| 2026.01.12 | ₩303,699 | ₩314,618 | ₩303,512 | ₩307,589 | +1.28% | 7.8만 |
|---|
| 2026.01.09 | ₩310,849 | ₩315,181 | ₩303,297 | ₩306,825 | -1.29% | 6만 |
|---|
| 2026.01.08 | ₩299,219 | ₩313,330 | ₩298,576 | ₩310,862 | +3.89% | 7.8만 |
|---|
| 2026.01.07 | ₩304,786 | ₩306,650 | ₩295,933 | ₩298,911 | -1.93% | 6.4만 |
|---|
| 2026.01.06 | ₩300,588 | ₩304,048 | ₩295,424 | ₩303,538 | +0.98% | 7.1만 |
|---|
| 2026.01.05 | ₩293,747 | ₩304,477 | ₩289,723 | ₩301,433 | +2.62% | 6만 |
|---|
| 2026.01.02 | ₩291,440 | ₩294,619 | ₩287,912 | ₩293,559 | +0.73% | 5.2만 |
|---|
| 2025.12.31 | ₩292,634 | ₩293,733 | ₩288,368 | ₩292,325 | -0.11% | 3.7만 |
|---|
| 2025.12.30 | ₩294,109 | ₩297,757 | ₩291,024 | ₩293,613 | -0.17% | 3.8만 |
|---|
| 2025.12.29 | ₩291,400 | ₩295,222 | ₩289,871 | ₩294,672 | +1.12% | 3.9만 |
|---|
| 2025.12.26 | ₩292,137 | ₩294,042 | ₩289,763 | ₩292,620 | +0.17% | 5.5만 |
|---|
| 2025.12.24 | ₩287,295 | ₩294,605 | ₩287,295 | ₩292,620 | +1.85% | 7.2만 |
|---|
| 2025.12.23 | ₩288,382 | ₩290,836 | ₩285,699 | ₩287,738 | -0.22% | 7.2만 |
|---|
| 2025.12.22 | ₩290,796 | ₩294,015 | ₩287,040 | ₩288,623 | -0.75% | 5.6만 |
|---|
| 2025.12.19 | ₩292,406 | ₩296,349 | ₩288,784 | ₩290,394 | -0.69% | 12.9만 |
|---|
| 2025.12.18 | ₩296,604 | ₩296,604 | ₩288,972 | ₩293,157 | -1.16% | 13.5만 |
|---|
| 2025.12.17 | ₩292,620 | ₩297,382 | ₩291,628 | ₩294,163 | +0.53% | 11.4만 |
|---|
| 2025.12.16 | ₩288,395 | ₩292,956 | ₩288,395 | ₩290,796 | +0.83% | 4.5만 |
|---|
| 2025.12.15 | ₩293,143 | ₩293,143 | ₩288,113 | ₩290,072 | -1.05% | 8만 |
|---|
| 2025.12.12 | ₩291,064 | ₩294,565 | ₩290,488 | ₩292,754 | +0.58% | 4.1만 |
|---|
| 2025.12.11 | ₩287,765 | ₩291,024 | ₩286,370 | ₩290,112 | +0.82% | 3.3만 |
|---|
| 2025.12.10 | ₩290,045 | ₩290,944 | ₩284,398 | ₩286,034 | -1.38% | 5.5만 |
|---|
| 2025.12.09 | ₩287,228 | ₩292,432 | ₩286,638 | ₩289,710 | +0.86% | 4.4만 |
|---|
| 2025.12.08 | ₩285,283 | ₩287,148 | ₩282,426 | ₩286,329 | +0.37% | 4.7만 |
|---|
| 2025.12.05 | ₩288,248 | ₩290,917 | ₩281,917 | ₩284,116 | -1.43% | 3.4만 |
|---|
| 2025.12.04 | ₩286,651 | ₩291,708 | ₩283,982 | ₩289,978 | +1.16% | 4.8만 |
|---|
| 2025.12.03 | ₩284,720 | ₩290,394 | ₩283,566 | ₩289,482 | +1.67% | 4.6만 |
|---|
| 2025.12.02 | ₩284,291 | ₩287,215 | ₩283,459 | ₩286,289 | +0.70% | 5만 |
|---|
| 2025.12.01 | ₩282,614 | ₩286,960 | ₩277,651 | ₩286,450 | +1.36% | 4.5만 |
|---|
| 2025.11.28 | ₩283,996 | ₩287,926 | ₩282,332 | ₩284,264 | +0.09% | 3.2만 |
|---|
| 2025.11.26 | ₩284,948 | ₩287,134 | ₩283,191 | ₩284,546 | -0.14% | 2.5만 |
|---|
| 2025.11.25 | ₩281,662 | ₩287,979 | ₩280,669 | ₩284,720 | +1.09% | 4.4만 |
|---|
| 2025.11.24 | ₩278,389 | ₩283,338 | ₩278,389 | ₩282,614 | +1.52% | 2.4만 |
|---|
| 2025.11.21 | ₩276,364 | ₩280,803 | ₩269,979 | ₩278,389 | +0.73% | 2.7만 |
|---|
| 2025.11.20 | ₩282,976 | ₩282,976 | ₩274,754 | ₩275,170 | -2.76% | 2.8만 |
|---|
| 2025.11.19 | ₩283,741 | ₩286,034 | ₩279,905 | ₩280,146 | -1.27% | 2.7만 |
|---|
| 2025.11.18 | ₩282,265 | ₩287,040 | ₩280,870 | ₩286,544 | +1.52% | 3.4만 |
|---|
| 2025.11.17 | ₩290,809 | ₩290,809 | ₩282,748 | ₩283,513 | -2.51% | 18.6만 |
|---|
| 2025.11.14 | ₩291,265 | ₩293,613 | ₩288,744 | ₩290,420 | -0.29% | 3만 |
|---|
| 2025.11.13 | ₩297,073 | ₩301,875 | ₩289,374 | ₩292,607 | -1.50% | 2.5만 |
|---|
| 2025.11.12 | ₩300,306 | ₩301,661 | ₩296,228 | ₩296,228 | -1.36% | 3.6만 |
|---|
| 2025.11.11 | ₩297,181 | ₩303,364 | ₩297,181 | ₩301,446 | +1.44% | 5.3만 |
|---|
| 2025.11.10 | ₩306,006 | ₩306,382 | ₩298,066 | ₩298,669 | -2.40% | 2.8만 |
|---|
| 2025.11.07 | ₩303,364 | ₩314,403 | ₩300,252 | ₩310,849 | +2.47% | 5만 |
|---|
| 2025.11.06 | ₩310,151 | ₩313,665 | ₩305,805 | ₩305,805 | -1.40% | 5.2만 |
|---|
| 2025.11.05 | ₩305,872 | ₩321,914 | ₩302,358 | ₩312,351 | +2.12% | 11.3만 |
|---|
| 2025.11.04 | ₩302,157 | ₩310,956 | ₩298,415 | ₩307,603 | +1.80% | 18.5만 |
|---|
| 2025.11.03 | ₩294,109 | ₩303,136 | ₩286,289 | ₩301,138 | +2.39% | 4.2만 |
|---|
| 2025.10.31 | ₩293,197 | ₩298,012 | ₩288,355 | ₩296,336 | +1.07% | 6.3만 |
|---|
| 2025.10.30 | ₩298,334 | ₩299,595 | ₩291,574 | ₩293,130 | -1.74% | 3.2만 |
|---|
| 2025.10.29 | ₩308,635 | ₩311,050 | ₩298,441 | ₩299,126 | -3.08% | 5.2만 |
|---|
| 2025.10.28 | ₩317,716 | ₩318,427 | ₩306,261 | ₩309,776 | -2.50% | 7.5만 |
|---|
| 2025.10.27 | ₩316,482 | ₩319,446 | ₩309,816 | ₩317,394 | +0.29% | 7.9만 |
|---|
| 2025.10.24 | ₩313,370 | ₩317,877 | ₩311,171 | ₩314,591 | +0.39% | 7.6만 |
|---|
| 2025.10.23 | ₩312,820 | ₩317,488 | ₩306,422 | ₩310,929 | -0.60% | 7.5만 |
|---|
| 2025.10.22 | ₩312,820 | ₩315,208 | ₩309,172 | ₩313,410 | +0.19% | 7.1만 |
|---|
| 2025.10.21 | ₩319,567 | ₩320,077 | ₩310,473 | ₩311,439 | -2.54% | 6.5만 |
|---|
| 2025.10.20 | ₩319,352 | ₩319,929 | ₩312,861 | ₩317,220 | -0.67% | 6.7만 |
|---|
| 2025.10.17 | ₩310,486 | ₩316,589 | ₩307,160 | ₩316,375 | +1.90% | 8만 |
|---|
| 2025.10.16 | ₩317,166 | ₩323,041 | ₩310,339 | ₩311,586 | -1.76% | 8.8만 |
|---|
| 2025.10.15 | ₩313,156 | ₩320,573 | ₩311,962 | ₩317,770 | +1.47% | 9.4만 |
|---|
| 2025.10.14 | ₩311,707 | ₩313,545 | ₩305,886 | ₩312,485 | +0.25% | 6.8만 |
|---|
| 2025.10.13 | ₩311,117 | ₩316,750 | ₩308,984 | ₩311,640 | +0.17% | 9.1만 |
|---|
| 2025.10.10 | ₩319,352 | ₩324,128 | ₩306,369 | ₩306,999 | -3.87% | 9.1만 |
|---|