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 | ₩61,007 | ₩61,247 | ₩59,910 | ₩60,860 | -0.24% | 119.6만 |
| 2026.10.08 | ₩60,204 | ₩61,127 | ₩59,108 | ₩60,980 | +1.29% | 298.2만 |
| 2026.10.07 | ₩61,140 | ₩62,157 | ₩60,378 | ₩60,458 | -1.12% | 211.5만 |
| 2026.10.06 | ₩61,675 | ₩63,013 | ₩61,234 | ₩61,408 | -0.43% | 173.6만 |
| 2026.10.05 | ₩62,839 | ₩64,230 | ₩60,953 | ₩61,354 | -2.36% | 228.3만 |
| 2026.10.02 | ₩63,267 | ₩64,484 | ₩62,852 | ₩63,347 | +0.13% | 206.9만 |
| 2026.10.01 | ₩63,106 | ₩63,561 | ₩61,060 | ₩62,892 | -0.34% | 320.4만 |
| 2026.09.30 | ₩64,163 | ₩64,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,467 |
| -1.08% |
| 161.5만 |
| 2026.09.29 | ₩64,885 | ₩65,620 | ₩64,149 | ₩64,818 | -0.10% | 142.9만 |
|---|
| 2026.09.28 | ₩66,730 | ₩66,730 | ₩64,016 | ₩65,072 | -2.48% | 187만 |
|---|
| 2026.09.25 | ₩67,265 | ₩67,747 | ₩66,035 | ₩66,770 | -0.74% | 150.6만 |
|---|
| 2026.09.24 | ₩68,108 | ₩69,365 | ₩67,372 | ₩67,506 | -0.88% | 162.8만 |
|---|
| 2026.09.23 | ₩71,464 | ₩72,120 | ₩68,910 | ₩69,351 | -2.96% | 193.7만 |
|---|
| 2026.09.22 | ₩72,133 | ₩73,149 | ₩71,371 | ₩72,013 | -0.17% | 146.2만 |
|---|
| 2026.09.21 | ₩71,397 | ₩72,601 | ₩71,250 | ₩71,331 | -0.09% | 192만 |
|---|
| 2026.09.18 | ₩75,824 | ₩76,599 | ₩71,157 | ₩71,277 | -6.00% | 410.4만 |
|---|
| 2026.09.17 | ₩71,812 | ₩75,770 | ₩71,812 | ₩75,342 | +4.92% | 335.6만 |
|---|
| 2026.09.16 | ₩71,076 | ₩71,745 | ₩69,753 | ₩71,571 | +0.70% | 204.9만 |
|---|
| 2026.09.15 | ₩69,097 | ₩71,250 | ₩68,776 | ₩70,782 | +2.44% | 172.3만 |
|---|
| 2026.09.14 | ₩68,709 | ₩70,488 | ₩68,482 | ₩69,485 | +1.13% | 169.8만 |
|---|
| 2026.09.11 | ₩65,834 | ₩68,442 | ₩65,834 | ₩68,388 | +3.88% | 219.2만 |
|---|
| 2026.09.10 | ₩67,386 | ₩67,961 | ₩65,848 | ₩66,276 | -1.65% | 137.7만 |
|---|
| 2026.09.09 | ₩67,854 | ₩68,241 | ₩66,877 | ₩67,319 | -0.79% | 101.7만 |
|---|
| 2026.09.08 | ₩69,913 | ₩70,207 | ₩67,600 | ₩67,894 | -2.89% | 119.7만 |
|---|
| 2026.09.04 | ₩69,646 | ₩71,437 | ₩69,164 | ₩70,408 | +1.09% | 90.9만 |
|---|
| 2026.09.03 | ₩72,213 | ₩72,374 | ₩69,886 | ₩70,461 | -2.43% | 143만 |
|---|
| 2026.09.02 | ₩69,244 | ₩71,290 | ₩68,362 | ₩70,501 | +1.82% | 164.1만 |
|---|
| 2026.09.01 | ₩68,562 | ₩70,796 | ₩67,640 | ₩69,044 | +0.70% | 167.2만 |
|---|
| 2026.08.31 | ₩68,308 | ₩68,910 | ₩67,720 | ₩68,589 | +0.41% | 219만 |
|---|
| 2026.08.28 | ₩70,194 | ₩70,622 | ₩68,923 | ₩68,964 | -1.75% | 132.4만 |
|---|
| 2026.08.27 | ₩70,140 | ₩70,943 | ₩69,619 | ₩69,913 | -0.32% | 142.9만 |
|---|
| 2026.08.26 | ₩70,568 | ₩71,197 | ₩69,512 | ₩70,836 | +0.38% | 216.4만 |
|---|
| 2026.08.25 | ₩72,895 | ₩73,096 | ₩70,007 | ₩70,742 | -2.95% | 280.2만 |
|---|
| 2026.08.24 | ₩71,036 | ₩73,163 | ₩70,969 | ₩72,267 | +1.73% | 242.3만 |
|---|
| 2026.08.21 | ₩71,277 | ₩72,226 | ₩69,284 | ₩71,531 | +0.36% | 299.7만 |
|---|
| 2026.08.20 | ₩67,907 | ₩71,277 | ₩67,065 | ₩70,796 | +4.25% | 296.6만 |
|---|
| 2026.08.19 | ₩62,585 | ₩68,068 | ₩62,504 | ₩67,600 | +8.01% | 315만 |
|---|
| 2026.08.18 | ₩62,825 | ₩63,106 | ₩61,221 | ₩61,301 | -2.43% | 219.9만 |
|---|
| 2026.08.17 | ₩63,695 | ₩64,123 | ₩61,649 | ₩62,772 | -1.45% | 227.6만 |
|---|
| 2026.08.14 | ₩64,684 | ₩64,952 | ₩64,203 | ₩64,377 | -0.48% | 119.9만 |
|---|
| 2026.08.13 | ₩63,989 | ₩65,273 | ₩63,989 | ₩64,751 | +1.19% | 187.3만 |
|---|
| 2026.08.12 | ₩64,337 | ₩64,684 | ₩63,735 | ₩64,270 | -0.10% | 113만 |
|---|
| 2026.08.11 | ₩64,604 | ₩65,473 | ₩63,949 | ₩64,350 | -0.39% | 135.9만 |
|---|
| 2026.08.10 | ₩65,687 | ₩66,142 | ₩63,534 | ₩64,657 | -1.57% | 194.9만 |
|---|
| 2026.08.07 | ₩65,126 | ₩67,091 | ₩64,390 | ₩66,516 | +2.14% | 194.6만 |
|---|
| 2026.08.06 | ₩68,001 | ₩68,041 | ₩64,791 | ₩64,831 | -4.66% | 170.9만 |
|---|
| 2026.08.05 | ₩66,035 | ₩67,519 | ₩63,574 | ₩66,998 | +1.46% | 269.7만 |
|---|
| 2026.08.04 | ₩69,405 | ₩70,194 | ₩64,885 | ₩65,353 | -5.84% | 425.1만 |
|---|
| 2026.08.03 | ₩69,940 | ₩71,331 | ₩69,913 | ₩70,916 | +1.40% | 238.8만 |
|---|
| 2026.07.31 | ₩69,619 | ₩70,381 | ₩68,469 | ₩68,803 | -1.17% | 155.9만 |
|---|
| 2026.07.30 | ₩71,344 | ₩71,785 | ₩69,405 | ₩70,194 | -1.61% | 147.5만 |
|---|
| 2026.07.29 | ₩72,802 | ₩74,540 | ₩71,451 | ₩71,906 | -1.23% | 249.7만 |
|---|
| 2026.07.28 | ₩69,552 | ₩72,280 | ₩69,472 | ₩72,213 | +3.83% | 269.1만 |
|---|
| 2026.07.27 | ₩68,375 | ₩69,819 | ₩68,121 | ₩68,723 | +0.51% | 146.8만 |
|---|
| 2026.07.24 | ₩67,506 | ₩68,402 | ₩66,543 | ₩68,121 | +0.91% | 106.2만 |
|---|
| 2026.07.23 | ₩65,928 | ₩68,014 | ₩65,527 | ₩67,024 | +1.66% | 127.3만 |
|---|
| 2026.07.22 | ₩68,201 | ₩68,268 | ₩66,102 | ₩66,383 | -2.67% | 121.2만 |
|---|
| 2026.07.21 | ₩66,329 | ₩67,920 | ₩66,316 | ₩67,680 | +2.04% | 163.8만 |
|---|
| 2026.07.20 | ₩67,158 | ₩67,987 | ₩66,369 | ₩66,931 | -0.34% | 138만 |
|---|
| 2026.07.17 | ₩67,051 | ₩68,041 | ₩66,503 | ₩67,158 | +0.16% | 133.2만 |
|---|
| 2026.07.16 | ₩65,741 | ₩67,145 | ₩65,286 | ₩67,051 | +1.99% | 134.8만 |
|---|
| 2026.07.15 | ₩63,788 | ₩66,128 | ₩63,788 | ₩65,126 | +2.10% | 138.2만 |
|---|
| 2026.07.14 | ₩64,524 | ₩64,778 | ₩63,106 | ₩63,521 | -1.55% | 150.2만 |
|---|
| 2026.07.13 | ₩64,350 | ₩65,273 | ₩63,574 | ₩64,296 | -0.08% | 139.6만 |
|---|
| 2026.07.10 | ₩65,259 | ₩65,794 | ₩63,293 | ₩64,029 | -1.89% | 187.1만 |
|---|
| 2026.07.09 | ₩64,230 | ₩65,634 | ₩64,136 | ₩64,871 | +1.00% | 132.9만 |
|---|
| 2026.07.08 | ₩65,513 | ₩65,553 | ₩64,016 | ₩64,243 | -1.94% | 169.9만 |
|---|
| 2026.07.07 | ₩66,917 | ₩68,870 | ₩65,968 | ₩66,075 | -1.26% | 172.9만 |
|---|
| 2026.07.06 | ₩69,953 | ₩70,501 | ₩66,262 | ₩66,690 | -4.66% | 174.5만 |
|---|
| 2026.07.02 | ₩71,518 | ₩71,852 | ₩70,180 | ₩70,314 | -1.68% | 176.2만 |
|---|
| 2026.07.01 | ₩70,608 | ₩72,374 | ₩69,846 | ₩70,889 | +0.40% | 161.6만 |
|---|
| 2026.06.30 | ₩72,293 | ₩73,042 | ₩70,675 | ₩70,675 | -2.24% | 156.6만 |
|---|
| 2026.06.29 | ₩73,350 | ₩74,473 | ₩72,253 | ₩74,339 | +1.35% | 221만 |
|---|
| 2026.06.26 | ₩71,718 | ₩75,155 | ₩71,718 | ₩73,845 | +2.96% | 358.3만 |
|---|
| 2026.06.25 | ₩69,405 | ₩71,317 | ₩67,961 | ₩71,264 | +2.68% | 174.8만 |
|---|
| 2026.06.24 | ₩69,498 | ₩70,448 | ₩68,027 | ₩68,522 | -1.40% | 155만 |
|---|
| 2026.06.23 | ₩67,854 | ₩69,565 | ₩67,706 | ₩69,004 | +1.69% | 139.3만 |
|---|
| 2026.06.22 | ₩68,723 | ₩68,723 | ₩67,332 | ₩67,840 | -1.28% | 117.5만 |
|---|
| 2026.06.18 | ₩67,279 | ₩68,870 | ₩66,583 | ₩68,241 | +1.43% | 235.1만 |
|---|
| 2026.06.17 | ₩68,937 | ₩69,579 | ₩65,340 | ₩65,808 | -4.54% | 132만 |
|---|
| 2026.06.16 | ₩69,953 | ₩70,916 | ₩68,589 | ₩69,218 | -1.05% | 203.1만 |
|---|
| 2026.06.15 | ₩72,534 | ₩73,136 | ₩69,953 | ₩70,047 | -3.43% | 130.2만 |
|---|
| 2026.06.12 | ₩70,394 | ₩72,681 | ₩70,287 | ₩71,103 | +1.01% | 135.3만 |
|---|
| 2026.06.11 | ₩69,445 | ₩71,197 | ₩68,830 | ₩70,568 | +1.62% | 181.1만 |
|---|
| 2026.06.10 | ₩70,341 | ₩71,638 | ₩69,753 | ₩69,953 | -0.55% | 223.5만 |
|---|
| 2026.06.09 | ₩67,747 | ₩73,738 | ₩67,747 | ₩70,809 | +4.52% | 401.4만 |
|---|
| 2026.06.08 | ₩69,177 | ₩69,953 | ₩67,118 | ₩67,212 | -2.84% | 235.8만 |
|---|
| 2026.06.05 | ₩70,274 | ₩70,916 | ₩68,375 | ₩68,576 | -2.42% | 276.1만 |
|---|
| 2026.06.04 | ₩69,753 | ₩71,264 | ₩69,338 | ₩71,036 | +1.84% | 197.7만 |
|---|
| 2026.06.03 | ₩69,913 | ₩70,354 | ₩68,536 | ₩68,562 | -1.93% | 246.3만 |
|---|
| 2026.06.02 | ₩65,005 | ₩71,371 | ₩64,029 | ₩70,528 | +8.50% | 433.7만 |
|---|
| 2026.06.01 | ₩65,126 | ₩66,490 | ₩64,858 | ₩65,032 | -0.14% | 143.5만 |
|---|
| 2026.05.29 | ₩66,864 | ₩68,201 | ₩65,500 | ₩66,436 | -0.64% | 311.6만 |
|---|
| 2026.05.28 | ₩66,356 | ₩67,573 | ₩65,821 | ₩66,944 | +0.89% | 141.3만 |
|---|
| 2026.05.27 | ₩65,527 | ₩66,958 | ₩65,166 | ₩66,770 | +1.90% | 150.5만 |
|---|
| 2026.05.26 | ₩65,487 | ₩65,500 | ₩63,868 | ₩64,818 | -1.02% | 124.2만 |
|---|
| 2026.05.22 | ₩64,109 | ₩64,885 | ₩63,748 | ₩64,684 | +0.90% | 139.4만 |
|---|
| 2026.05.21 | ₩63,387 | ₩64,524 | ₩62,866 | ₩63,989 | +0.95% | 139.2만 |
|---|
| 2026.05.20 | ₩61,662 | ₩64,417 | ₩61,114 | ₩63,975 | +3.75% | 154.2만 |
|---|
| 2026.05.19 | ₩61,983 | ₩62,371 | ₩60,766 | ₩61,301 | -1.10% | 147.7만 |
|---|
| 2026.05.18 | ₩60,713 | ₩62,491 | ₩60,378 | ₩62,424 | +2.82% | 167.6만 |
|---|
| 2026.05.15 | ₩61,221 | ₩61,689 | ₩59,924 | ₩60,137 | -1.77% | 151.8만 |
|---|
| 2026.05.14 | ₩63,855 | ₩64,203 | ₩61,662 | ₩61,742 | -3.31% | 169.4만 |
|---|
| 2026.05.13 | ₩62,224 | ₩63,347 | ₩60,900 | ₩63,213 | +1.59% | 171.8만 |
|---|
| 2026.05.12 | ₩61,528 | ₩62,692 | ₩60,779 | ₩62,184 | +1.06% | 166.2만 |
|---|
| 2026.05.11 | ₩61,582 | ₩62,652 | ₩60,926 | ₩61,515 | -0.11% | 198.1만 |
|---|
| 2026.05.08 | ₩61,288 | ₩62,718 | ₩61,261 | ₩61,863 | +0.94% | 222.6만 |
|---|
| 2026.05.07 | ₩61,662 | ₩62,785 | ₩60,753 | ₩60,953 | -1.15% | 302.6만 |
|---|
| 2026.05.06 | ₩59,710 | ₩63,026 | ₩59,710 | ₩61,288 | +2.64% | 398.5만 |
|---|
| 2026.05.05 | ₩55,845 | ₩58,947 | ₩55,270 | ₩58,573 | +4.89% | 225.2만 |
|---|
| 2026.05.04 | ₩54,200 | ₩55,711 | ₩53,772 | ₩55,016 | +1.51% | 252.6만 |
|---|
| 2026.05.01 | ₩54,267 | ₩55,938 | ₩53,545 | ₩55,350 | +2.00% | 241.9만 |
|---|
| 2026.04.30 | ₩54,721 | ₩55,283 | ₩53,799 | ₩54,173 | -1.00% | 237.6만 |
|---|
| 2026.04.29 | ₩53,638 | ₩55,350 | ₩53,625 | ₩54,895 | +2.34% | 382.4만 |
|---|
| 2026.04.28 | ₩58,707 | ₩59,014 | ₩52,702 | ₩54,039 | -7.95% | 610.7만 |
|---|
| 2026.04.27 | ₩63,882 | ₩64,002 | ₩60,606 | ₩60,926 | -4.63% | 241.1만 |
|---|
| 2026.04.24 | ₩61,983 | ₩63,561 | ₩61,221 | ₩63,387 | +2.27% | 176.2만 |
|---|
| 2026.04.23 | ₩62,184 | ₩62,852 | ₩60,231 | ₩62,023 | -0.26% | 263.2만 |
|---|
| 2026.04.22 | ₩64,457 | ₩64,912 | ₩62,143 | ₩62,384 | -3.22% | 165.6만 |
|---|
| 2026.04.21 | ₩65,380 | ₩65,527 | ₩62,759 | ₩63,935 | -2.21% | 142만 |
|---|
| 2026.04.20 | ₩64,323 | ₩65,714 | ₩64,096 | ₩65,500 | +1.83% | 161.3만 |
|---|
| 2026.04.17 | ₩64,457 | ₩65,767 | ₩64,323 | ₩65,032 | +0.89% | 191.8만 |
|---|
| 2026.04.16 | ₩63,989 | ₩65,460 | ₩62,906 | ₩64,123 | +0.21% | 278.2만 |
|---|
| 2026.04.15 | ₩60,713 | ₩63,882 | ₩60,258 | ₩63,668 | +4.87% | 231.2만 |
|---|
| 2026.04.14 | ₩58,305 | ₩60,806 | ₩57,998 | ₩60,699 | +4.11% | 277.1만 |
|---|
| 2026.04.13 | ₩56,513 | ₩58,519 | ₩56,166 | ₩58,506 | +3.53% | 200.7만 |
|---|
| 2026.04.10 | ₩58,827 | ₩59,723 | ₩55,805 | ₩56,982 | -3.14% | 247.6만 |
|---|
| 2026.04.09 | ₩59,817 | ₩60,298 | ₩58,439 | ₩58,827 | -1.65% | 198만 |
|---|
| 2026.04.08 | ₩60,579 | ₩60,793 | ₩59,522 | ₩59,964 | -1.02% | 249.8만 |
|---|
| 2026.04.07 | ₩57,236 | ₩59,228 | ₩57,236 | ₩59,014 | +3.11% | 215.8만 |
|---|
| 2026.04.06 | ₩57,276 | ₩58,091 | ₩56,888 | ₩57,570 | +0.51% | 214.5만 |
|---|
| 2026.04.02 | ₩57,169 | ₩57,837 | ₩55,417 | ₩57,811 | +1.12% | 411.3만 |
|---|
| 2026.04.01 | ₩62,184 | ₩62,184 | ₩57,837 | ₩57,891 | -6.90% | 421.7만 |
|---|
| 2026.03.31 | ₩61,903 | ₩63,334 | ₩61,675 | ₩62,077 | +0.28% | 327.2만 |
|---|
| 2026.03.30 | ₩62,652 | ₩63,588 | ₩60,244 | ₩61,903 | -1.20% | 246.9만 |
|---|
| 2026.03.27 | ₩63,895 | ₩64,069 | ₩60,993 | ₩61,568 | -3.64% | 183.5만 |
|---|
| 2026.03.26 | ₩63,079 | ₩65,112 | ₩63,079 | ₩64,203 | +1.78% | 179.3만 |
|---|
| 2026.03.25 | ₩62,705 | ₩63,601 | ₩61,595 | ₩63,227 | +0.83% | 200.6만 |
|---|
| 2026.03.24 | ₩63,655 | ₩65,005 | ₩63,026 | ₩63,360 | -0.46% | 157.2만 |
|---|
| 2026.03.23 | ₩65,072 | ₩65,834 | ₩63,855 | ₩64,390 | -1.05% | 204.8만 |
|---|
| 2026.03.20 | ₩65,420 | ₩65,767 | ₩63,106 | ₩63,374 | -3.13% | 461.1만 |
|---|
| 2026.03.19 | ₩64,417 | ₩66,342 | ₩64,149 | ₩66,222 | +2.80% | 139.9만 |
|---|
| 2026.03.18 | ₩65,259 | ₩65,727 | ₩64,564 | ₩64,604 | -1.00% | 123.6만 |
|---|
| 2026.03.17 | ₩65,701 | ₩66,971 | ₩65,674 | ₩66,062 | +0.55% | 236.7만 |
|---|
| 2026.03.16 | ₩65,433 | ₩65,594 | ₩64,256 | ₩64,604 | -1.27% | 196.1만 |
|---|
| 2026.03.13 | ₩68,469 | ₩68,469 | ₩64,430 | ₩64,738 | -5.45% | 227.8만 |
|---|
| 2026.03.12 | ₩66,570 | ₩68,415 | ₩66,128 | ₩67,198 | +0.94% | 296.8만 |
|---|
| 2026.03.11 | ₩67,987 | ₩68,241 | ₩66,704 | ₩67,091 | -1.32% | 183.7만 |
|---|
| 2026.03.10 | ₩68,201 | ₩69,284 | ₩67,065 | ₩68,268 | +0.10% | 137.1만 |
|---|
| 2026.03.09 | ₩66,663 | ₩68,776 | ₩64,778 | ₩68,442 | +2.67% | 224.1만 |
|---|
| 2026.03.06 | ₩68,027 | ₩68,549 | ₩66,329 | ₩67,840 | -0.28% | 162.5만 |
|---|
| 2026.03.05 | ₩70,796 | ₩71,411 | ₩68,883 | ₩69,258 | -2.17% | 139.4만 |
|---|
| 2026.03.04 | ₩69,646 | ₩71,678 | ₩69,004 | ₩71,651 | +2.88% | 215.8만 |
|---|
| 2026.03.03 | ₩68,522 | ₩70,515 | ₩66,195 | ₩69,833 | +1.91% | 227만 |
|---|
| 2026.03.02 | ₩71,411 | ₩72,106 | ₩70,301 | ₩70,381 | -1.44% | 227.1만 |
|---|
| 2026.02.27 | ₩72,574 | ₩73,002 | ₩70,207 | ₩72,267 | -0.42% | 1258.8만 |
|---|
| 2026.02.26 | ₩72,561 | ₩73,911 | ₩72,481 | ₩73,711 | +1.58% | 177만 |
|---|
| 2026.02.25 | ₩71,692 | ₩72,427 | ₩70,221 | ₩72,293 | +0.84% | 178.6만 |
|---|
| 2026.02.24 | ₩71,611 | ₩73,831 | ₩71,103 | ₩71,839 | +0.32% | 190.6만 |
|---|
| 2026.02.23 | ₩71,357 | ₩72,066 | ₩70,635 | ₩71,879 | +0.73% | 151.7만 |
|---|
| 2026.02.20 | ₩71,478 | ₩72,079 | ₩70,368 | ₩71,745 | +0.37% | 127.1만 |
|---|
| 2026.02.19 | ₩72,387 | ₩72,547 | ₩70,622 | ₩71,411 | -1.35% | 145.5만 |
|---|
| 2026.02.18 | ₩72,588 | ₩73,577 | ₩72,120 | ₩72,427 | -0.22% | 147.1만 |
|---|
| 2026.02.17 | ₩72,213 | ₩73,564 | ₩69,846 | ₩72,761 | +0.76% | 227.1만 |
|---|
| 2026.02.13 | ₩68,455 | ₩71,357 | ₩68,215 | ₩70,194 | +2.54% | 201만 |
|---|
| 2026.02.12 | ₩71,812 | ₩73,082 | ₩66,998 | ₩67,399 | -6.15% | 330.5만 |
|---|
| 2026.02.11 | ₩76,145 | ₩76,653 | ₩71,825 | ₩71,892 | -5.58% | 240.8만 |
|---|
| 2026.02.10 | ₩75,596 | ₩76,492 | ₩75,021 | ₩76,038 | +0.58% | 166.4만 |
|---|
| 2026.02.09 | ₩74,353 | ₩75,316 | ₩72,708 | ₩75,155 | +1.08% | 132.6만 |
|---|
| 2026.02.06 | ₩73,550 | ₩74,981 | ₩72,735 | ₩74,754 | +1.64% | 177.5만 |
|---|
| 2026.02.05 | ₩73,484 | ₩74,406 | ₩71,772 | ₩73,738 | +0.35% | 199.5만 |
|---|
| 2026.02.04 | ₩72,427 | ₩75,583 | ₩72,427 | ₩73,965 | +2.12% | 305만 |
|---|
| 2026.02.03 | ₩71,772 | ₩72,922 | ₩71,063 | ₩71,972 | +0.28% | 237.1만 |
|---|
| 2026.02.02 | ₩72,962 | ₩73,925 | ₩71,812 | ₩72,414 | -0.75% | 245.2만 |
|---|
| 2026.01.30 | ₩72,681 | ₩73,591 | ₩71,117 | ₩73,069 | +0.53% | 535.2만 |
|---|
| 2026.01.29 | ₩73,564 | ₩74,005 | ₩71,063 | ₩72,280 | -1.75% | 319.9만 |
|---|
| 2026.01.28 | ₩78,097 | ₩78,552 | ₩72,949 | ₩73,029 | -6.49% | 306.1만 |
|---|
| 2026.01.27 | ₩76,693 | ₩79,234 | ₩75,155 | ₩77,749 | +1.38% | 386.2만 |
|---|
| 2026.01.26 | ₩79,568 | ₩79,902 | ₩76,399 | ₩76,439 | -3.93% | 446.2만 |
|---|
| 2026.01.23 | ₩77,388 | ₩79,916 | ₩77,362 | ₩79,822 | +3.14% | 192.2만 |
|---|
| 2026.01.22 | ₩78,378 | ₩79,408 | ₩77,442 | ₩77,683 | -0.89% | 283.4만 |
|---|
| 2026.01.21 | ₩77,375 | ₩78,538 | ₩77,014 | ₩78,164 | +1.02% | 389만 |
|---|
| 2026.01.20 | ₩76,118 | ₩77,174 | ₩74,901 | ₩76,920 | +1.05% | 314.1만 |
|---|
| 2026.01.16 | ₩76,171 | ₩77,856 | ₩75,944 | ₩77,415 | +1.63% | 268.9만 |
|---|
| 2026.01.15 | ₩75,289 | ₩77,014 | ₩74,781 | ₩76,573 | +1.71% | 224.8만 |
|---|
| 2026.01.14 | ₩73,176 | ₩75,342 | ₩73,069 | ₩75,075 | +2.60% | 229.4만 |
|---|
| 2026.01.13 | ₩73,109 | ₩73,417 | ₩71,692 | ₩73,069 | -0.05% | 176만 |
|---|
| 2026.01.12 | ₩72,173 | ₩73,203 | ₩71,076 | ₩72,695 | +0.72% | 172.3만 |
|---|
| 2026.01.09 | ₩71,544 | ₩72,534 | ₩70,796 | ₩72,173 | +0.88% | 324.5만 |
|---|
| 2026.01.08 | ₩69,806 | ₩72,133 | ₩69,137 | ₩71,237 | +2.05% | 264.1만 |
|---|
| 2026.01.07 | ₩70,796 | ₩71,705 | ₩69,579 | ₩69,779 | -1.44% | 328만 |
|---|
| 2026.01.06 | ₩66,369 | ₩70,127 | ₩66,155 | ₩70,047 | +5.54% | 261.4만 |
|---|
| 2026.01.05 | ₩65,152 | ₩67,011 | ₩65,072 | ₩66,249 | +1.68% | 226.4만 |
|---|
| 2026.01.02 | ₩65,246 | ₩66,289 | ₩64,323 | ₩65,487 | +0.37% | 178.3만 |
|---|
| 2025.12.31 | ₩65,192 | ₩65,888 | ₩64,965 | ₩65,446 | +0.39% | 200.5만 |
|---|
| 2025.12.30 | ₩65,767 | ₩66,329 | ₩65,420 | ₩66,155 | +0.59% | 200.7만 |
|---|
| 2025.12.29 | ₩65,513 | ₩66,971 | ₩65,340 | ₩65,754 | +0.37% | 223.7만 |
|---|
| 2025.12.26 | ₩65,085 | ₩65,112 | ₩64,203 | ₩64,992 | -0.14% | 148.5만 |
|---|
| 2025.12.24 | ₩64,069 | ₩65,313 | ₩63,708 | ₩65,206 | +1.77% | 85.3만 |
|---|
| 2025.12.23 | ₩64,751 | ₩64,831 | ₩63,989 | ₩64,283 | -0.72% | 186.1만 |
|---|
| 2025.12.22 | ₩64,323 | ₩65,045 | ₩63,802 | ₩65,019 | +1.08% | 235.1만 |
|---|
| 2025.12.19 | ₩65,259 | ₩65,714 | ₩63,481 | ₩64,109 | -1.76% | 747.6만 |
|---|
| 2025.12.18 | ₩63,815 | ₩65,754 | ₩63,574 | ₩65,460 | +2.58% | 296.5만 |
|---|
| 2025.12.17 | ₩62,812 | ₩64,029 | ₩62,585 | ₩63,601 | +1.26% | 233.9만 |
|---|
| 2025.12.16 | ₩62,839 | ₩63,895 | ₩61,154 | ₩62,812 | -0.04% | 320.8만 |
|---|
| 2025.12.15 | ₩63,387 | ₩63,922 | ₩62,611 | ₩63,400 | +0.02% | 251.7만 |
|---|
| 2025.12.12 | ₩61,395 | ₩62,491 | ₩61,140 | ₩62,371 | +1.59% | 261.1만 |
|---|
| 2025.12.11 | ₩62,344 | ₩63,106 | ₩60,766 | ₩60,940 | -2.25% | 203.7만 |
|---|
| 2025.12.10 | ₩60,846 | ₩62,331 | ₩60,458 | ₩62,143 | +2.13% | 299.1만 |
|---|
| 2025.12.09 | ₩60,044 | ₩61,395 | ₩59,964 | ₩60,565 | +0.87% | 314.3만 |
|---|
| 2025.12.08 | ₩61,381 | ₩61,408 | ₩58,974 | ₩60,137 | -2.03% | 599.8만 |
|---|
| 2025.12.05 | ₩61,649 | ₩63,507 | ₩60,806 | ₩60,819 | -1.34% | 503.3만 |
|---|
| 2025.12.04 | ₩64,203 | ₩64,216 | ₩61,649 | ₩62,304 | -2.96% | 496.3만 |
|---|
| 2025.12.03 | ₩69,712 | ₩70,301 | ₩63,614 | ₩64,751 | -7.12% | 733.1만 |
|---|
| 2025.12.02 | ₩71,290 | ₩72,440 | ₩70,822 | ₩71,986 | +0.98% | 210.3만 |
|---|
| 2025.12.01 | ₩70,689 | ₩71,678 | ₩70,060 | ₩71,010 | +0.45% | 282.3만 |
|---|
| 2025.11.28 | ₩71,585 | ₩72,815 | ₩71,411 | ₩71,772 | +0.26% | 104.7만 |
|---|
| 2025.11.26 | ₩69,926 | ₩72,440 | ₩69,900 | ₩71,638 | +2.45% | 226.4만 |
|---|
| 2025.11.25 | ₩69,004 | ₩70,715 | ₩68,937 | ₩70,408 | +2.03% | 192.4만 |
|---|
| 2025.11.24 | ₩68,201 | ₩68,977 | ₩67,666 | ₩68,495 | +0.43% | 291.4만 |
|---|
| 2025.11.21 | ₩65,607 | ₩69,204 | ₩65,513 | ₩68,054 | +3.73% | 279.3만 |
|---|
| 2025.11.20 | ₩66,623 | ₩67,479 | ₩65,072 | ₩65,340 | -1.93% | 248.2만 |
|---|
| 2025.11.19 | ₩67,934 | ₩68,201 | ₩65,928 | ₩66,209 | -2.54% | 268.8만 |
|---|
| 2025.11.18 | ₩67,666 | ₩68,362 | ₩67,158 | ₩67,934 | +0.40% | 317.2만 |
|---|
| 2025.11.17 | ₩69,993 | ₩70,261 | ₩67,546 | ₩67,987 | -2.87% | 292.1만 |
|---|
| 2025.11.14 | ₩69,539 | ₩70,515 | ₩69,044 | ₩69,926 | +0.56% | 175.3만 |
|---|
| 2025.11.13 | ₩71,170 | ₩71,772 | ₩69,753 | ₩69,860 | -1.84% | 230.9만 |
|---|
| 2025.11.12 | ₩72,748 | ₩73,430 | ₩71,812 | ₩71,919 | -1.14% | 242.9만 |
|---|
| 2025.11.11 | ₩73,176 | ₩73,698 | ₩71,906 | ₩73,350 | +0.24% | 206만 |
|---|
| 2025.11.10 | ₩74,714 | ₩75,356 | ₩72,507 | ₩72,561 | -2.88% | 268.3만 |
|---|
| 2025.11.07 | ₩71,117 | ₩74,420 | ₩70,809 | ₩74,366 | +4.57% | 293.7만 |
|---|
| 2025.11.06 | ₩72,788 | ₩73,510 | ₩70,796 | ₩71,103 | -2.31% | 233.2만 |
|---|
| 2025.11.05 | ₩72,601 | ₩73,350 | ₩70,983 | ₩72,842 | +0.33% | 349.4만 |
|---|
| 2025.11.04 | ₩73,604 | ₩74,500 | ₩72,133 | ₩72,200 | -1.91% | 312.9만 |
|---|
| 2025.11.03 | ₩76,011 | ₩77,696 | ₩74,045 | ₩74,473 | -2.02% | 376.6만 |
|---|
| 2025.10.31 | ₩74,888 | ₩78,498 | ₩73,952 | ₩77,856 | +3.96% | 415만 |
|---|
| 2025.10.30 | ₩74,005 | ₩77,642 | ₩73,577 | ₩75,382 | +1.86% | 750.1만 |
|---|
| 2025.10.29 | ₩83,179 | ₩85,064 | ₩77,054 | ₩78,579 | -5.53% | 708.9만 |
|---|
| 2025.10.28 | ₩93,315 | ₩93,315 | ₩83,660 | ₩84,168 | -9.80% | 1227.3만 |
|---|
| 2025.10.27 | ₩104,214 | ₩104,308 | ₩102,864 | ₩104,134 | -0.08% | 140.4만 |
|---|
| 2025.10.24 | ₩103,893 | ₩104,990 | ₩103,332 | ₩103,519 | -0.36% | 131.5만 |
|---|
| 2025.10.23 | ₩103,947 | ₩104,696 | ₩102,810 | ₩102,850 | -1.05% | 119.2만 |
|---|
| 2025.10.22 | ₩103,091 | ₩104,696 | ₩102,556 | ₩104,000 | +0.88% | 119.6만 |
|---|
| 2025.10.21 | ₩102,716 | ₩103,238 | ₩101,419 | ₩102,690 | -0.03% | 132.9만 |
|---|
| 2025.10.20 | ₩100,657 | ₩103,452 | ₩100,617 | ₩102,609 | +1.94% | 165.3만 |
|---|
| 2025.10.17 | ₩100,456 | ₩101,620 | ₩99,320 | ₩100,283 | -0.17% | 123만 |
|---|
| 2025.10.16 | ₩102,516 | ₩103,372 | ₩100,443 | ₩100,604 | -1.87% | 193.3만 |
|---|
| 2025.10.15 | ₩101,125 | ₩105,030 | ₩100,965 | ₩101,914 | +0.78% | 158.8만 |
|---|
| 2025.10.14 | ₩98,451 | ₩100,777 | ₩98,130 | ₩100,390 | +1.97% | 131.4만 |
|---|
| 2025.10.13 | ₩98,798 | ₩99,347 | ₩97,394 | ₩98,785 | -0.01% | 156만 |
|---|
| 2025.10.10 | ₩99,560 | ₩99,627 | ₩97,488 | ₩98,852 | -0.71% | 272.1만 |
|---|