시장 데이터를 불러오는 중
전체 종목
알렉산드리아 과거 주가
Alexandria Real Estate Equities, Inc. Common Stock · ARE · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alexandria Real Estate Equities, Inc. Common Stock · ARE · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,132 | ₩61,373 | ₩60,033 | ₩60,984 | -0.24% | 119.6만 |
| 2026.10.08 | ₩60,328 | ₩61,252 | ₩59,229 | ₩61,105 | +1.29% | 298.2만 |
| 2026.10.07 | ₩61,266 | ₩62,284 | ₩60,502 | ₩60,582 | -1.12% | 211.5만 |
| 2026.10.06 | ₩61,802 | ₩63,142 | ₩61,360 | ₩61,534 | -0.43% | 173.6만 |
| 2026.10.05 | ₩62,968 | ₩64,361 | ₩61,078 | ₩61,480 | -2.36% | 228.3만 |
| 2026.10.02 | ₩63,396 | ₩64,616 | ₩62,981 | ₩63,477 | +0.13% | 206.9만 |
| 2026.10.01 | ₩63,236 | ₩63,691 | ₩61,185 | ₩63,021 | -0.34% | 320.4만 |
| 2026.09.30 | ₩64,294 | ₩64,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,597 |
| -1.08% |
| 161.5만 |
| 2026.09.29 | ₩65,018 | ₩65,755 | ₩64,281 | ₩64,951 | -0.10% | 142.9만 |
|---|
| 2026.09.28 | ₩66,867 | ₩66,867 | ₩64,147 | ₩65,205 | -2.48% | 187만 |
|---|
| 2026.09.25 | ₩67,403 | ₩67,885 | ₩66,170 | ₩66,907 | -0.74% | 150.6만 |
|---|
| 2026.09.24 | ₩68,247 | ₩69,507 | ₩67,510 | ₩67,644 | -0.88% | 162.8만 |
|---|
| 2026.09.23 | ₩71,611 | ₩72,267 | ₩69,051 | ₩69,493 | -2.96% | 193.7만 |
|---|
| 2026.09.22 | ₩72,281 | ₩73,299 | ₩71,517 | ₩72,160 | -0.17% | 146.2만 |
|---|
| 2026.09.21 | ₩71,544 | ₩72,750 | ₩71,396 | ₩71,477 | -0.09% | 192만 |
|---|
| 2026.09.18 | ₩75,979 | ₩76,756 | ₩71,302 | ₩71,423 | -6.00% | 410.4만 |
|---|
| 2026.09.17 | ₩71,959 | ₩75,926 | ₩71,959 | ₩75,497 | +4.92% | 335.6만 |
|---|
| 2026.09.16 | ₩71,222 | ₩71,892 | ₩69,895 | ₩71,718 | +0.70% | 204.9만 |
|---|
| 2026.09.15 | ₩69,239 | ₩71,396 | ₩68,917 | ₩70,927 | +2.44% | 172.3만 |
|---|
| 2026.09.14 | ₩68,850 | ₩70,632 | ₩68,622 | ₩69,627 | +1.13% | 169.8만 |
|---|
| 2026.09.11 | ₩65,969 | ₩68,582 | ₩65,969 | ₩68,529 | +3.88% | 219.2만 |
|---|
| 2026.09.10 | ₩67,524 | ₩68,100 | ₩65,983 | ₩66,411 | -1.65% | 137.7만 |
|---|
| 2026.09.09 | ₩67,993 | ₩68,381 | ₩67,014 | ₩67,457 | -0.79% | 101.7만 |
|---|
| 2026.09.08 | ₩70,056 | ₩70,351 | ₩67,738 | ₩68,033 | -2.89% | 119.7만 |
|---|
| 2026.09.04 | ₩69,788 | ₩71,584 | ₩69,306 | ₩70,552 | +1.09% | 90.9만 |
|---|
| 2026.09.03 | ₩72,361 | ₩72,522 | ₩70,029 | ₩70,606 | -2.43% | 143만 |
|---|
| 2026.09.02 | ₩69,386 | ₩71,436 | ₩68,502 | ₩70,646 | +1.82% | 164.1만 |
|---|
| 2026.09.01 | ₩68,703 | ₩70,941 | ₩67,778 | ₩69,185 | +0.70% | 167.2만 |
|---|
| 2026.08.31 | ₩68,448 | ₩69,051 | ₩67,859 | ₩68,730 | +0.41% | 219만 |
|---|
| 2026.08.28 | ₩70,338 | ₩70,766 | ₩69,065 | ₩69,105 | -1.75% | 132.4만 |
|---|
| 2026.08.27 | ₩70,284 | ₩71,088 | ₩69,761 | ₩70,056 | -0.32% | 142.9만 |
|---|
| 2026.08.26 | ₩70,713 | ₩71,343 | ₩69,654 | ₩70,981 | +0.38% | 216.4만 |
|---|
| 2026.08.25 | ₩73,044 | ₩73,245 | ₩70,150 | ₩70,887 | -2.95% | 280.2만 |
|---|
| 2026.08.24 | ₩71,182 | ₩73,312 | ₩71,115 | ₩72,415 | +1.73% | 242.3만 |
|---|
| 2026.08.21 | ₩71,423 | ₩72,374 | ₩69,426 | ₩71,678 | +0.36% | 299.7만 |
|---|
| 2026.08.20 | ₩68,046 | ₩71,423 | ₩67,202 | ₩70,941 | +4.25% | 296.6만 |
|---|
| 2026.08.19 | ₩62,713 | ₩68,207 | ₩62,633 | ₩67,738 | +8.01% | 315만 |
|---|
| 2026.08.18 | ₩62,954 | ₩63,236 | ₩61,346 | ₩61,427 | -2.43% | 219.9만 |
|---|
| 2026.08.17 | ₩63,825 | ₩64,254 | ₩61,775 | ₩62,901 | -1.45% | 227.6만 |
|---|
| 2026.08.14 | ₩64,817 | ₩65,085 | ₩64,334 | ₩64,509 | -0.48% | 119.9만 |
|---|
| 2026.08.13 | ₩64,120 | ₩65,406 | ₩64,120 | ₩64,884 | +1.19% | 187.3만 |
|---|
| 2026.08.12 | ₩64,468 | ₩64,817 | ₩63,865 | ₩64,401 | -0.10% | 113만 |
|---|
| 2026.08.11 | ₩64,736 | ₩65,607 | ₩64,080 | ₩64,482 | -0.39% | 135.9만 |
|---|
| 2026.08.10 | ₩65,822 | ₩66,277 | ₩63,664 | ₩64,790 | -1.57% | 194.9만 |
|---|
| 2026.08.07 | ₩65,259 | ₩67,229 | ₩64,522 | ₩66,653 | +2.14% | 194.6만 |
|---|
| 2026.08.06 | ₩68,140 | ₩68,180 | ₩64,924 | ₩64,964 | -4.66% | 170.9만 |
|---|
| 2026.08.05 | ₩66,170 | ₩67,658 | ₩63,705 | ₩67,135 | +1.46% | 269.7만 |
|---|
| 2026.08.04 | ₩69,547 | ₩70,338 | ₩65,018 | ₩65,487 | -5.84% | 425.1만 |
|---|
| 2026.08.03 | ₩70,083 | ₩71,477 | ₩70,056 | ₩71,061 | +1.40% | 238.8만 |
|---|
| 2026.07.31 | ₩69,761 | ₩70,525 | ₩68,609 | ₩68,944 | -1.17% | 155.9만 |
|---|
| 2026.07.30 | ₩71,490 | ₩71,932 | ₩69,547 | ₩70,338 | -1.61% | 147.5만 |
|---|
| 2026.07.29 | ₩72,951 | ₩74,693 | ₩71,597 | ₩72,053 | -1.23% | 249.7만 |
|---|
| 2026.07.28 | ₩69,694 | ₩72,428 | ₩69,614 | ₩72,361 | +3.83% | 269.1만 |
|---|
| 2026.07.27 | ₩68,515 | ₩69,962 | ₩68,261 | ₩68,864 | +0.51% | 146.8만 |
|---|
| 2026.07.24 | ₩67,644 | ₩68,542 | ₩66,679 | ₩68,261 | +0.91% | 106.2만 |
|---|
| 2026.07.23 | ₩66,063 | ₩68,153 | ₩65,661 | ₩67,162 | +1.66% | 127.3만 |
|---|
| 2026.07.22 | ₩68,341 | ₩68,408 | ₩66,237 | ₩66,519 | -2.67% | 121.2만 |
|---|
| 2026.07.21 | ₩66,465 | ₩68,060 | ₩66,452 | ₩67,818 | +2.04% | 163.8만 |
|---|
| 2026.07.20 | ₩67,296 | ₩68,127 | ₩66,505 | ₩67,068 | -0.34% | 138만 |
|---|
| 2026.07.17 | ₩67,189 | ₩68,180 | ₩66,639 | ₩67,296 | +0.16% | 133.2만 |
|---|
| 2026.07.16 | ₩65,875 | ₩67,282 | ₩65,420 | ₩67,189 | +1.99% | 134.8만 |
|---|
| 2026.07.15 | ₩63,919 | ₩66,264 | ₩63,919 | ₩65,259 | +2.10% | 138.2만 |
|---|
| 2026.07.14 | ₩64,656 | ₩64,911 | ₩63,236 | ₩63,651 | -1.55% | 150.2만 |
|---|
| 2026.07.13 | ₩64,482 | ₩65,406 | ₩63,705 | ₩64,428 | -0.08% | 139.6만 |
|---|
| 2026.07.10 | ₩65,393 | ₩65,929 | ₩63,423 | ₩64,160 | -1.89% | 187.1만 |
|---|
| 2026.07.09 | ₩64,361 | ₩65,768 | ₩64,267 | ₩65,004 | +1.00% | 132.9만 |
|---|
| 2026.07.08 | ₩65,648 | ₩65,688 | ₩64,147 | ₩64,375 | -1.94% | 169.9만 |
|---|
| 2026.07.07 | ₩67,055 | ₩69,011 | ₩66,103 | ₩66,210 | -1.26% | 172.9만 |
|---|
| 2026.07.06 | ₩70,096 | ₩70,646 | ₩66,398 | ₩66,827 | -4.66% | 174.5만 |
|---|
| 2026.07.02 | ₩71,664 | ₩71,999 | ₩70,324 | ₩70,458 | -1.68% | 176.2만 |
|---|
| 2026.07.01 | ₩70,753 | ₩72,522 | ₩69,989 | ₩71,034 | +0.40% | 161.6만 |
|---|
| 2026.06.30 | ₩72,441 | ₩73,192 | ₩70,820 | ₩70,820 | -2.24% | 156.6만 |
|---|
| 2026.06.29 | ₩73,500 | ₩74,626 | ₩72,401 | ₩74,492 | +1.35% | 221만 |
|---|
| 2026.06.26 | ₩71,865 | ₩75,309 | ₩71,865 | ₩73,996 | +2.96% | 358.3만 |
|---|
| 2026.06.25 | ₩69,547 | ₩71,463 | ₩68,100 | ₩71,410 | +2.68% | 174.8만 |
|---|
| 2026.06.24 | ₩69,641 | ₩70,592 | ₩68,167 | ₩68,663 | -1.40% | 155만 |
|---|
| 2026.06.23 | ₩67,993 | ₩69,708 | ₩67,845 | ₩69,145 | +1.69% | 139.3만 |
|---|
| 2026.06.22 | ₩68,864 | ₩68,864 | ₩67,470 | ₩67,979 | -1.28% | 117.5만 |
|---|
| 2026.06.18 | ₩67,416 | ₩69,011 | ₩66,720 | ₩68,381 | +1.43% | 235.1만 |
|---|
| 2026.06.17 | ₩69,078 | ₩69,721 | ₩65,473 | ₩65,942 | -4.54% | 132만 |
|---|
| 2026.06.16 | ₩70,096 | ₩71,061 | ₩68,730 | ₩69,359 | -1.05% | 203.1만 |
|---|
| 2026.06.15 | ₩72,683 | ₩73,286 | ₩70,096 | ₩70,190 | -3.43% | 130.2만 |
|---|
| 2026.06.12 | ₩70,539 | ₩72,830 | ₩70,431 | ₩71,249 | +1.01% | 135.3만 |
|---|
| 2026.06.11 | ₩69,587 | ₩71,343 | ₩68,971 | ₩70,713 | +1.62% | 181.1만 |
|---|
| 2026.06.10 | ₩70,485 | ₩71,785 | ₩69,895 | ₩70,096 | -0.55% | 223.5만 |
|---|
| 2026.06.09 | ₩67,885 | ₩73,889 | ₩67,885 | ₩70,954 | +4.52% | 401.4만 |
|---|
| 2026.06.08 | ₩69,319 | ₩70,096 | ₩67,256 | ₩67,349 | -2.84% | 235.8만 |
|---|
| 2026.06.05 | ₩70,418 | ₩71,061 | ₩68,515 | ₩68,716 | -2.42% | 276.1만 |
|---|
| 2026.06.04 | ₩69,895 | ₩71,410 | ₩69,480 | ₩71,182 | +1.84% | 197.7만 |
|---|
| 2026.06.03 | ₩70,056 | ₩70,498 | ₩68,676 | ₩68,703 | -1.93% | 246.3만 |
|---|
| 2026.06.02 | ₩65,138 | ₩71,517 | ₩64,160 | ₩70,673 | +8.50% | 433.7만 |
|---|
| 2026.06.01 | ₩65,259 | ₩66,626 | ₩64,991 | ₩65,165 | -0.14% | 143.5만 |
|---|
| 2026.05.29 | ₩67,001 | ₩68,341 | ₩65,634 | ₩66,572 | -0.64% | 311.6만 |
|---|
| 2026.05.28 | ₩66,492 | ₩67,711 | ₩65,956 | ₩67,081 | +0.89% | 141.3만 |
|---|
| 2026.05.27 | ₩65,661 | ₩67,095 | ₩65,299 | ₩66,907 | +1.90% | 150.5만 |
|---|
| 2026.05.26 | ₩65,621 | ₩65,634 | ₩63,999 | ₩64,951 | -1.02% | 124.2만 |
|---|
| 2026.05.22 | ₩64,241 | ₩65,018 | ₩63,879 | ₩64,817 | +0.90% | 139.4만 |
|---|
| 2026.05.21 | ₩63,517 | ₩64,656 | ₩62,994 | ₩64,120 | +0.95% | 139.2만 |
|---|
| 2026.05.20 | ₩61,788 | ₩64,549 | ₩61,239 | ₩64,107 | +3.75% | 154.2만 |
|---|
| 2026.05.19 | ₩62,110 | ₩62,499 | ₩60,891 | ₩61,427 | -1.10% | 147.7만 |
|---|
| 2026.05.18 | ₩60,837 | ₩62,619 | ₩60,502 | ₩62,552 | +2.82% | 167.6만 |
|---|
| 2026.05.15 | ₩61,346 | ₩61,815 | ₩60,046 | ₩60,261 | -1.77% | 151.8만 |
|---|
| 2026.05.14 | ₩63,986 | ₩64,334 | ₩61,788 | ₩61,869 | -3.31% | 169.4만 |
|---|
| 2026.05.13 | ₩62,351 | ₩63,477 | ₩61,025 | ₩63,343 | +1.59% | 171.8만 |
|---|
| 2026.05.12 | ₩61,654 | ₩62,820 | ₩60,904 | ₩62,311 | +1.06% | 166.2만 |
|---|
| 2026.05.11 | ₩61,708 | ₩62,780 | ₩61,051 | ₩61,641 | -0.11% | 198.1만 |
|---|
| 2026.05.08 | ₩61,413 | ₩62,847 | ₩61,386 | ₩61,989 | +0.94% | 222.6만 |
|---|
| 2026.05.07 | ₩61,788 | ₩62,914 | ₩60,877 | ₩61,078 | -1.15% | 302.6만 |
|---|
| 2026.05.06 | ₩59,832 | ₩63,155 | ₩59,832 | ₩61,413 | +2.64% | 398.5만 |
|---|
| 2026.05.05 | ₩55,959 | ₩59,068 | ₩55,383 | ₩58,693 | +4.89% | 225.2만 |
|---|
| 2026.05.04 | ₩54,311 | ₩55,825 | ₩53,882 | ₩55,128 | +1.51% | 252.6만 |
|---|
| 2026.05.01 | ₩54,378 | ₩56,053 | ₩53,654 | ₩55,463 | +2.00% | 241.9만 |
|---|
| 2026.04.30 | ₩54,834 | ₩55,396 | ₩53,909 | ₩54,284 | -1.00% | 237.6만 |
|---|
| 2026.04.29 | ₩53,748 | ₩55,463 | ₩53,735 | ₩55,008 | +2.34% | 382.4만 |
|---|
| 2026.04.28 | ₩58,827 | ₩59,135 | ₩52,810 | ₩54,150 | -7.95% | 610.7만 |
|---|
| 2026.04.27 | ₩64,013 | ₩64,133 | ₩60,730 | ₩61,051 | -4.63% | 241.1만 |
|---|
| 2026.04.24 | ₩62,110 | ₩63,691 | ₩61,346 | ₩63,517 | +2.27% | 176.2만 |
|---|
| 2026.04.23 | ₩62,311 | ₩62,981 | ₩60,355 | ₩62,150 | -0.26% | 263.2만 |
|---|
| 2026.04.22 | ₩64,589 | ₩65,045 | ₩62,271 | ₩62,512 | -3.22% | 165.6만 |
|---|
| 2026.04.21 | ₩65,514 | ₩65,661 | ₩62,887 | ₩64,066 | -2.21% | 142만 |
|---|
| 2026.04.20 | ₩64,455 | ₩65,849 | ₩64,227 | ₩65,634 | +1.83% | 161.3만 |
|---|
| 2026.04.17 | ₩64,589 | ₩65,902 | ₩64,455 | ₩65,165 | +0.89% | 191.8만 |
|---|
| 2026.04.16 | ₩64,120 | ₩65,594 | ₩63,035 | ₩64,254 | +0.21% | 278.2만 |
|---|
| 2026.04.15 | ₩60,837 | ₩64,013 | ₩60,381 | ₩63,798 | +4.87% | 231.2만 |
|---|
| 2026.04.14 | ₩58,425 | ₩60,931 | ₩58,117 | ₩60,824 | +4.11% | 277.1만 |
|---|
| 2026.04.13 | ₩56,629 | ₩58,639 | ₩56,281 | ₩58,626 | +3.53% | 200.7만 |
|---|
| 2026.04.10 | ₩58,947 | ₩59,845 | ₩55,919 | ₩57,098 | -3.14% | 247.6만 |
|---|
| 2026.04.09 | ₩59,939 | ₩60,422 | ₩58,559 | ₩58,947 | -1.65% | 198만 |
|---|
| 2026.04.08 | ₩60,703 | ₩60,917 | ₩59,644 | ₩60,086 | -1.02% | 249.8만 |
|---|
| 2026.04.07 | ₩57,353 | ₩59,349 | ₩57,353 | ₩59,135 | +3.11% | 215.8만 |
|---|
| 2026.04.06 | ₩57,393 | ₩58,210 | ₩57,004 | ₩57,688 | +0.51% | 214.5만 |
|---|
| 2026.04.02 | ₩57,286 | ₩57,956 | ₩55,530 | ₩57,929 | +1.12% | 411.3만 |
|---|
| 2026.04.01 | ₩62,311 | ₩62,311 | ₩57,956 | ₩58,009 | -6.90% | 421.7만 |
|---|
| 2026.03.31 | ₩62,030 | ₩63,463 | ₩61,802 | ₩62,204 | +0.28% | 327.2만 |
|---|
| 2026.03.30 | ₩62,780 | ₩63,718 | ₩60,368 | ₩62,030 | -1.20% | 246.9만 |
|---|
| 2026.03.27 | ₩64,026 | ₩64,200 | ₩61,118 | ₩61,695 | -3.64% | 183.5만 |
|---|
| 2026.03.26 | ₩63,209 | ₩65,246 | ₩63,209 | ₩64,334 | +1.78% | 179.3만 |
|---|
| 2026.03.25 | ₩62,834 | ₩63,731 | ₩61,721 | ₩63,356 | +0.83% | 200.6만 |
|---|
| 2026.03.24 | ₩63,785 | ₩65,138 | ₩63,155 | ₩63,490 | -0.46% | 157.2만 |
|---|
| 2026.03.23 | ₩65,205 | ₩65,969 | ₩63,986 | ₩64,522 | -1.05% | 204.8만 |
|---|
| 2026.03.20 | ₩65,554 | ₩65,902 | ₩63,236 | ₩63,504 | -3.13% | 461.1만 |
|---|
| 2026.03.19 | ₩64,549 | ₩66,478 | ₩64,281 | ₩66,358 | +2.80% | 139.9만 |
|---|
| 2026.03.18 | ₩65,393 | ₩65,862 | ₩64,696 | ₩64,736 | -1.00% | 123.6만 |
|---|
| 2026.03.17 | ₩65,835 | ₩67,108 | ₩65,808 | ₩66,197 | +0.55% | 236.7만 |
|---|
| 2026.03.16 | ₩65,567 | ₩65,728 | ₩64,388 | ₩64,736 | -1.27% | 196.1만 |
|---|
| 2026.03.13 | ₩68,609 | ₩68,609 | ₩64,562 | ₩64,870 | -5.45% | 227.8만 |
|---|
| 2026.03.12 | ₩66,706 | ₩68,555 | ₩66,264 | ₩67,336 | +0.94% | 296.8만 |
|---|
| 2026.03.11 | ₩68,127 | ₩68,381 | ₩66,840 | ₩67,229 | -1.32% | 183.7만 |
|---|
| 2026.03.10 | ₩68,341 | ₩69,426 | ₩67,202 | ₩68,408 | +0.10% | 137.1만 |
|---|
| 2026.03.09 | ₩66,800 | ₩68,917 | ₩64,911 | ₩68,582 | +2.67% | 224.1만 |
|---|
| 2026.03.06 | ₩68,167 | ₩68,689 | ₩66,465 | ₩67,979 | -0.28% | 162.5만 |
|---|
| 2026.03.05 | ₩70,941 | ₩71,557 | ₩69,024 | ₩69,400 | -2.17% | 139.4만 |
|---|
| 2026.03.04 | ₩69,788 | ₩71,825 | ₩69,145 | ₩71,798 | +2.88% | 215.8만 |
|---|
| 2026.03.03 | ₩68,663 | ₩70,659 | ₩66,331 | ₩69,976 | +1.91% | 227만 |
|---|
| 2026.03.02 | ₩71,557 | ₩72,254 | ₩70,445 | ₩70,525 | -1.44% | 227.1만 |
|---|
| 2026.02.27 | ₩72,723 | ₩73,152 | ₩70,351 | ₩72,415 | -0.42% | 1258.8만 |
|---|
| 2026.02.26 | ₩72,709 | ₩74,063 | ₩72,629 | ₩73,862 | +1.58% | 177만 |
|---|
| 2026.02.25 | ₩71,838 | ₩72,575 | ₩70,364 | ₩72,441 | +0.84% | 178.6만 |
|---|
| 2026.02.24 | ₩71,758 | ₩73,983 | ₩71,249 | ₩71,986 | +0.32% | 190.6만 |
|---|
| 2026.02.23 | ₩71,503 | ₩72,214 | ₩70,780 | ₩72,026 | +0.73% | 151.7만 |
|---|
| 2026.02.20 | ₩71,624 | ₩72,227 | ₩70,512 | ₩71,892 | +0.37% | 127.1만 |
|---|
| 2026.02.19 | ₩72,535 | ₩72,696 | ₩70,766 | ₩71,557 | -1.35% | 145.5만 |
|---|
| 2026.02.18 | ₩72,736 | ₩73,728 | ₩72,267 | ₩72,575 | -0.22% | 147.1만 |
|---|
| 2026.02.17 | ₩72,361 | ₩73,714 | ₩69,989 | ₩72,910 | +0.76% | 227.1만 |
|---|
| 2026.02.13 | ₩68,596 | ₩71,503 | ₩68,354 | ₩70,338 | +2.54% | 201만 |
|---|
| 2026.02.12 | ₩71,959 | ₩73,232 | ₩67,135 | ₩67,537 | -6.15% | 330.5만 |
|---|
| 2026.02.11 | ₩76,301 | ₩76,810 | ₩71,972 | ₩72,039 | -5.58% | 240.8만 |
|---|
| 2026.02.10 | ₩75,751 | ₩76,649 | ₩75,175 | ₩76,194 | +0.58% | 166.4만 |
|---|
| 2026.02.09 | ₩74,505 | ₩75,470 | ₩72,857 | ₩75,309 | +1.08% | 132.6만 |
|---|
| 2026.02.06 | ₩73,701 | ₩75,135 | ₩72,884 | ₩74,907 | +1.64% | 177.5만 |
|---|
| 2026.02.05 | ₩73,634 | ₩74,559 | ₩71,919 | ₩73,889 | +0.35% | 199.5만 |
|---|
| 2026.02.04 | ₩72,575 | ₩75,738 | ₩72,575 | ₩74,117 | +2.12% | 305만 |
|---|
| 2026.02.03 | ₩71,919 | ₩73,071 | ₩71,209 | ₩72,120 | +0.28% | 237.1만 |
|---|
| 2026.02.02 | ₩73,111 | ₩74,076 | ₩71,959 | ₩72,562 | -0.75% | 245.2만 |
|---|
| 2026.01.30 | ₩72,830 | ₩73,741 | ₩71,262 | ₩73,219 | +0.53% | 535.2만 |
|---|
| 2026.01.29 | ₩73,714 | ₩74,157 | ₩71,209 | ₩72,428 | -1.75% | 319.9만 |
|---|
| 2026.01.28 | ₩78,257 | ₩78,713 | ₩73,098 | ₩73,178 | -6.49% | 306.1만 |
|---|
| 2026.01.27 | ₩76,850 | ₩79,396 | ₩75,309 | ₩77,909 | +1.38% | 386.2만 |
|---|
| 2026.01.26 | ₩79,731 | ₩80,066 | ₩76,555 | ₩76,596 | -3.93% | 446.2만 |
|---|
| 2026.01.23 | ₩77,547 | ₩80,080 | ₩77,520 | ₩79,986 | +3.14% | 192.2만 |
|---|
| 2026.01.22 | ₩78,539 | ₩79,570 | ₩77,601 | ₩77,842 | -0.89% | 283.4만 |
|---|
| 2026.01.21 | ₩77,534 | ₩78,699 | ₩77,172 | ₩78,324 | +1.02% | 389만 |
|---|
| 2026.01.20 | ₩76,274 | ₩77,333 | ₩75,055 | ₩77,078 | +1.05% | 314.1만 |
|---|
| 2026.01.16 | ₩76,328 | ₩78,016 | ₩76,100 | ₩77,574 | +1.63% | 268.9만 |
|---|
| 2026.01.15 | ₩75,443 | ₩77,172 | ₩74,934 | ₩76,730 | +1.71% | 224.8만 |
|---|
| 2026.01.14 | ₩73,326 | ₩75,497 | ₩73,219 | ₩75,229 | +2.60% | 229.4만 |
|---|
| 2026.01.13 | ₩73,259 | ₩73,567 | ₩71,838 | ₩73,219 | -0.05% | 176만 |
|---|
| 2026.01.12 | ₩72,321 | ₩73,353 | ₩71,222 | ₩72,843 | +0.72% | 172.3만 |
|---|
| 2026.01.09 | ₩71,691 | ₩72,683 | ₩70,941 | ₩72,321 | +0.88% | 324.5만 |
|---|
| 2026.01.08 | ₩69,949 | ₩72,281 | ₩69,279 | ₩71,383 | +2.05% | 264.1만 |
|---|
| 2026.01.07 | ₩70,941 | ₩71,852 | ₩69,721 | ₩69,922 | -1.44% | 328만 |
|---|
| 2026.01.06 | ₩66,505 | ₩70,271 | ₩66,291 | ₩70,190 | +5.54% | 261.4만 |
|---|
| 2026.01.05 | ₩65,286 | ₩67,148 | ₩65,205 | ₩66,385 | +1.68% | 226.4만 |
|---|
| 2026.01.02 | ₩65,380 | ₩66,425 | ₩64,455 | ₩65,621 | +0.37% | 178.3만 |
|---|
| 2025.12.31 | ₩65,326 | ₩66,023 | ₩65,098 | ₩65,581 | +0.39% | 200.5만 |
|---|
| 2025.12.30 | ₩65,902 | ₩66,465 | ₩65,554 | ₩66,291 | +0.59% | 200.7만 |
|---|
| 2025.12.29 | ₩65,648 | ₩67,108 | ₩65,473 | ₩65,889 | +0.37% | 223.7만 |
|---|
| 2025.12.26 | ₩65,219 | ₩65,246 | ₩64,334 | ₩65,125 | -0.14% | 148.5만 |
|---|
| 2025.12.24 | ₩64,200 | ₩65,447 | ₩63,839 | ₩65,339 | +1.77% | 85.3만 |
|---|
| 2025.12.23 | ₩64,884 | ₩64,964 | ₩64,120 | ₩64,415 | -0.72% | 186.1만 |
|---|
| 2025.12.22 | ₩64,455 | ₩65,179 | ₩63,932 | ₩65,152 | +1.08% | 235.1만 |
|---|
| 2025.12.19 | ₩65,393 | ₩65,849 | ₩63,611 | ₩64,241 | -1.76% | 747.6만 |
|---|
| 2025.12.18 | ₩63,946 | ₩65,889 | ₩63,705 | ₩65,594 | +2.58% | 296.5만 |
|---|
| 2025.12.17 | ₩62,941 | ₩64,160 | ₩62,713 | ₩63,731 | +1.26% | 233.9만 |
|---|
| 2025.12.16 | ₩62,968 | ₩64,026 | ₩61,279 | ₩62,941 | -0.04% | 320.8만 |
|---|
| 2025.12.15 | ₩63,517 | ₩64,053 | ₩62,740 | ₩63,530 | +0.02% | 251.7만 |
|---|
| 2025.12.12 | ₩61,520 | ₩62,619 | ₩61,266 | ₩62,499 | +1.59% | 261.1만 |
|---|
| 2025.12.11 | ₩62,472 | ₩63,236 | ₩60,891 | ₩61,065 | -2.25% | 203.7만 |
|---|
| 2025.12.10 | ₩60,971 | ₩62,458 | ₩60,582 | ₩62,271 | +2.13% | 299.1만 |
|---|
| 2025.12.09 | ₩60,167 | ₩61,520 | ₩60,086 | ₩60,690 | +0.87% | 314.3만 |
|---|
| 2025.12.08 | ₩61,507 | ₩61,534 | ₩59,095 | ₩60,261 | -2.03% | 599.8만 |
|---|
| 2025.12.05 | ₩61,775 | ₩63,638 | ₩60,931 | ₩60,944 | -1.34% | 503.3만 |
|---|
| 2025.12.04 | ₩64,334 | ₩64,348 | ₩61,775 | ₩62,432 | -2.96% | 496.3만 |
|---|
| 2025.12.03 | ₩69,855 | ₩70,445 | ₩63,745 | ₩64,884 | -7.12% | 733.1만 |
|---|
| 2025.12.02 | ₩71,436 | ₩72,589 | ₩70,967 | ₩72,133 | +0.98% | 210.3만 |
|---|
| 2025.12.01 | ₩70,833 | ₩71,825 | ₩70,204 | ₩71,155 | +0.45% | 282.3만 |
|---|
| 2025.11.28 | ₩71,731 | ₩72,964 | ₩71,557 | ₩71,919 | +0.26% | 104.7만 |
|---|
| 2025.11.26 | ₩70,070 | ₩72,589 | ₩70,043 | ₩71,785 | +2.45% | 226.4만 |
|---|
| 2025.11.25 | ₩69,145 | ₩70,860 | ₩69,078 | ₩70,552 | +2.03% | 192.4만 |
|---|
| 2025.11.24 | ₩68,341 | ₩69,118 | ₩67,805 | ₩68,636 | +0.43% | 291.4만 |
|---|
| 2025.11.21 | ₩65,741 | ₩69,346 | ₩65,648 | ₩68,194 | +3.73% | 279.3만 |
|---|
| 2025.11.20 | ₩66,760 | ₩67,617 | ₩65,205 | ₩65,473 | -1.93% | 248.2만 |
|---|
| 2025.11.19 | ₩68,073 | ₩68,341 | ₩66,063 | ₩66,344 | -2.54% | 268.8만 |
|---|
| 2025.11.18 | ₩67,805 | ₩68,502 | ₩67,296 | ₩68,073 | +0.40% | 317.2만 |
|---|
| 2025.11.17 | ₩70,137 | ₩70,405 | ₩67,684 | ₩68,127 | -2.87% | 292.1만 |
|---|
| 2025.11.14 | ₩69,681 | ₩70,659 | ₩69,185 | ₩70,070 | +0.56% | 175.3만 |
|---|
| 2025.11.13 | ₩71,316 | ₩71,919 | ₩69,895 | ₩70,003 | -1.84% | 230.9만 |
|---|
| 2025.11.12 | ₩72,897 | ₩73,580 | ₩71,959 | ₩72,066 | -1.14% | 242.9만 |
|---|
| 2025.11.11 | ₩73,326 | ₩73,849 | ₩72,053 | ₩73,500 | +0.24% | 206만 |
|---|
| 2025.11.10 | ₩74,867 | ₩75,510 | ₩72,656 | ₩72,709 | -2.88% | 268.3만 |
|---|
| 2025.11.07 | ₩71,262 | ₩74,572 | ₩70,954 | ₩74,519 | +4.57% | 293.7만 |
|---|
| 2025.11.06 | ₩72,937 | ₩73,661 | ₩70,941 | ₩71,249 | -2.31% | 233.2만 |
|---|
| 2025.11.05 | ₩72,750 | ₩73,500 | ₩71,128 | ₩72,991 | +0.33% | 349.4만 |
|---|
| 2025.11.04 | ₩73,755 | ₩74,653 | ₩72,281 | ₩72,348 | -1.91% | 312.9만 |
|---|
| 2025.11.03 | ₩76,167 | ₩77,855 | ₩74,197 | ₩74,626 | -2.02% | 376.6만 |
|---|
| 2025.10.31 | ₩75,041 | ₩78,659 | ₩74,103 | ₩78,016 | +3.96% | 415만 |
|---|
| 2025.10.30 | ₩74,157 | ₩77,802 | ₩73,728 | ₩75,537 | +1.86% | 750.1만 |
|---|
| 2025.10.29 | ₩83,349 | ₩85,239 | ₩77,212 | ₩78,740 | -5.53% | 708.9만 |
|---|
| 2025.10.28 | ₩93,507 | ₩93,507 | ₩83,832 | ₩84,341 | -9.80% | 1227.3만 |
|---|
| 2025.10.27 | ₩104,428 | ₩104,522 | ₩103,074 | ₩104,347 | -0.08% | 140.4만 |
|---|
| 2025.10.24 | ₩104,106 | ₩105,205 | ₩103,543 | ₩103,731 | -0.36% | 131.5만 |
|---|
| 2025.10.23 | ₩104,160 | ₩104,910 | ₩103,021 | ₩103,061 | -1.05% | 119.2만 |
|---|
| 2025.10.22 | ₩103,302 | ₩104,910 | ₩102,766 | ₩104,213 | +0.88% | 119.6만 |
|---|
| 2025.10.21 | ₩102,927 | ₩103,450 | ₩101,627 | ₩102,900 | -0.03% | 132.9만 |
|---|
| 2025.10.20 | ₩100,863 | ₩103,664 | ₩100,823 | ₩102,820 | +1.94% | 165.3만 |
|---|
| 2025.10.17 | ₩100,662 | ₩101,828 | ₩99,523 | ₩100,488 | -0.17% | 123만 |
|---|
| 2025.10.16 | ₩102,726 | ₩103,584 | ₩100,649 | ₩100,810 | -1.87% | 193.3만 |
|---|
| 2025.10.15 | ₩101,332 | ₩105,245 | ₩101,172 | ₩102,123 | +0.78% | 158.8만 |
|---|
| 2025.10.14 | ₩98,652 | ₩100,984 | ₩98,331 | ₩100,595 | +1.97% | 131.4만 |
|---|
| 2025.10.13 | ₩99,001 | ₩99,550 | ₩97,594 | ₩98,987 | -0.01% | 156만 |
|---|
| 2025.10.10 | ₩99,764 | ₩99,831 | ₩97,687 | ₩99,054 | -0.71% | 272.1만 |
|---|