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 | ₩61,191 | ₩61,432 | ₩60,091 | ₩61,043 | -0.24% | 119.6만 |
| 2026.10.08 | ₩60,386 | ₩61,311 | ₩59,286 | ₩61,164 | +1.29% | 298.2만 |
| 2026.10.07 | ₩61,325 | ₩62,344 | ₩60,560 | ₩60,641 | -1.12% | 211.5만 |
| 2026.10.06 | ₩61,861 | ₩63,203 | ₩61,419 | ₩61,593 | -0.43% | 173.6만 |
| 2026.10.05 | ₩63,028 | ₩64,423 | ₩61,137 | ₩61,539 | -2.36% | 228.3만 |
| 2026.10.02 | ₩63,457 | ₩64,678 | ₩63,042 | ₩63,538 | +0.13% | 206.9만 |
| 2026.10.01 | ₩63,296 | ₩63,752 | ₩61,244 | ₩63,082 | -0.34% | 320.4만 |
| 2026.09.30 | ₩64,356 | ₩64,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,659 |
| -1.08% |
| 161.5만 |
| 2026.09.29 | ₩65,080 | ₩65,818 | ₩64,343 | ₩65,013 | -0.10% | 142.9만 |
|---|
| 2026.09.28 | ₩66,931 | ₩66,931 | ₩64,209 | ₩65,268 | -2.48% | 187만 |
|---|
| 2026.09.25 | ₩67,468 | ₩67,951 | ₩66,234 | ₩66,972 | -0.74% | 150.6만 |
|---|
| 2026.09.24 | ₩68,313 | ₩69,574 | ₩67,575 | ₩67,709 | -0.88% | 162.8만 |
|---|
| 2026.09.23 | ₩71,680 | ₩72,337 | ₩69,118 | ₩69,560 | -2.96% | 193.7만 |
|---|
| 2026.09.22 | ₩72,350 | ₩73,370 | ₩71,586 | ₩72,230 | -0.17% | 146.2만 |
|---|
| 2026.09.21 | ₩71,613 | ₩72,820 | ₩71,465 | ₩71,545 | -0.09% | 192만 |
|---|
| 2026.09.18 | ₩76,052 | ₩76,830 | ₩71,371 | ₩71,492 | -6.00% | 410.4만 |
|---|
| 2026.09.17 | ₩72,028 | ₩75,999 | ₩72,028 | ₩75,569 | +4.92% | 335.6만 |
|---|
| 2026.09.16 | ₩71,291 | ₩71,961 | ₩69,963 | ₩71,787 | +0.70% | 204.9만 |
|---|
| 2026.09.15 | ₩69,305 | ₩71,465 | ₩68,984 | ₩70,996 | +2.44% | 172.3만 |
|---|
| 2026.09.14 | ₩68,917 | ₩70,700 | ₩68,688 | ₩69,694 | +1.13% | 169.8만 |
|---|
| 2026.09.11 | ₩66,033 | ₩68,648 | ₩66,033 | ₩68,595 | +3.88% | 219.2만 |
|---|
| 2026.09.10 | ₩67,589 | ₩68,165 | ₩66,046 | ₩66,475 | -1.65% | 137.7만 |
|---|
| 2026.09.09 | ₩68,058 | ₩68,447 | ₩67,079 | ₩67,522 | -0.79% | 101.7만 |
|---|
| 2026.09.08 | ₩70,124 | ₩70,419 | ₩67,803 | ₩68,098 | -2.89% | 119.7만 |
|---|
| 2026.09.04 | ₩69,855 | ₩71,653 | ₩69,373 | ₩70,620 | +1.09% | 90.9만 |
|---|
| 2026.09.03 | ₩72,431 | ₩72,592 | ₩70,097 | ₩70,674 | -2.43% | 143만 |
|---|
| 2026.09.02 | ₩69,453 | ₩71,505 | ₩68,568 | ₩70,714 | +1.82% | 164.1만 |
|---|
| 2026.09.01 | ₩68,769 | ₩71,009 | ₩67,843 | ₩69,252 | +0.70% | 167.2만 |
|---|
| 2026.08.31 | ₩68,514 | ₩69,118 | ₩67,924 | ₩68,796 | +0.41% | 219만 |
|---|
| 2026.08.28 | ₩70,405 | ₩70,835 | ₩69,131 | ₩69,171 | -1.75% | 132.4만 |
|---|
| 2026.08.27 | ₩70,352 | ₩71,156 | ₩69,829 | ₩70,124 | -0.32% | 142.9만 |
|---|
| 2026.08.26 | ₩70,781 | ₩71,411 | ₩69,721 | ₩71,049 | +0.38% | 216.4만 |
|---|
| 2026.08.25 | ₩73,115 | ₩73,316 | ₩70,218 | ₩70,955 | -2.95% | 280.2만 |
|---|
| 2026.08.24 | ₩71,250 | ₩73,383 | ₩71,183 | ₩72,484 | +1.73% | 242.3만 |
|---|
| 2026.08.21 | ₩71,492 | ₩72,444 | ₩69,493 | ₩71,747 | +0.36% | 299.7만 |
|---|
| 2026.08.20 | ₩68,112 | ₩71,492 | ₩67,267 | ₩71,009 | +4.25% | 296.6만 |
|---|
| 2026.08.19 | ₩62,773 | ₩68,273 | ₩62,693 | ₩67,803 | +8.01% | 315만 |
|---|
| 2026.08.18 | ₩63,015 | ₩63,296 | ₩61,405 | ₩61,486 | -2.43% | 219.9만 |
|---|
| 2026.08.17 | ₩63,887 | ₩64,316 | ₩61,834 | ₩62,961 | -1.45% | 227.6만 |
|---|
| 2026.08.14 | ₩64,879 | ₩65,147 | ₩64,396 | ₩64,571 | -0.48% | 119.9만 |
|---|
| 2026.08.13 | ₩64,182 | ₩65,469 | ₩64,182 | ₩64,946 | +1.19% | 187.3만 |
|---|
| 2026.08.12 | ₩64,530 | ₩64,879 | ₩63,927 | ₩64,463 | -0.10% | 113만 |
|---|
| 2026.08.11 | ₩64,799 | ₩65,671 | ₩64,141 | ₩64,544 | -0.39% | 135.9만 |
|---|
| 2026.08.10 | ₩65,885 | ₩66,341 | ₩63,726 | ₩64,852 | -1.57% | 194.9만 |
|---|
| 2026.08.07 | ₩65,322 | ₩67,294 | ₩64,584 | ₩66,717 | +2.14% | 194.6만 |
|---|
| 2026.08.06 | ₩68,206 | ₩68,246 | ₩64,986 | ₩65,027 | -4.66% | 170.9만 |
|---|
| 2026.08.05 | ₩66,234 | ₩67,723 | ₩63,766 | ₩67,200 | +1.46% | 269.7만 |
|---|
| 2026.08.04 | ₩69,614 | ₩70,405 | ₩65,080 | ₩65,550 | -5.84% | 425.1만 |
|---|
| 2026.08.03 | ₩70,151 | ₩71,545 | ₩70,124 | ₩71,130 | +1.40% | 238.8만 |
|---|
| 2026.07.31 | ₩69,829 | ₩70,593 | ₩68,675 | ₩69,010 | -1.17% | 155.9만 |
|---|
| 2026.07.30 | ₩71,559 | ₩72,002 | ₩69,614 | ₩70,405 | -1.61% | 147.5만 |
|---|
| 2026.07.29 | ₩73,021 | ₩74,765 | ₩71,666 | ₩72,122 | -1.23% | 249.7만 |
|---|
| 2026.07.28 | ₩69,762 | ₩72,498 | ₩69,681 | ₩72,431 | +3.83% | 269.1만 |
|---|
| 2026.07.27 | ₩68,581 | ₩70,030 | ₩68,326 | ₩68,930 | +0.51% | 146.8만 |
|---|
| 2026.07.24 | ₩67,709 | ₩68,608 | ₩66,744 | ₩68,326 | +0.91% | 106.2만 |
|---|
| 2026.07.23 | ₩66,127 | ₩68,219 | ₩65,724 | ₩67,226 | +1.66% | 127.3만 |
|---|
| 2026.07.22 | ₩68,407 | ₩68,474 | ₩66,301 | ₩66,583 | -2.67% | 121.2만 |
|---|
| 2026.07.21 | ₩66,529 | ₩68,125 | ₩66,516 | ₩67,884 | +2.04% | 163.8만 |
|---|
| 2026.07.20 | ₩67,361 | ₩68,192 | ₩66,569 | ₩67,133 | -0.34% | 138만 |
|---|
| 2026.07.17 | ₩67,253 | ₩68,246 | ₩66,703 | ₩67,361 | +0.16% | 133.2만 |
|---|
| 2026.07.16 | ₩65,939 | ₩67,347 | ₩65,483 | ₩67,253 | +1.99% | 134.8만 |
|---|
| 2026.07.15 | ₩63,980 | ₩66,328 | ₩63,980 | ₩65,322 | +2.10% | 138.2만 |
|---|
| 2026.07.14 | ₩64,718 | ₩64,973 | ₩63,296 | ₩63,712 | -1.55% | 150.2만 |
|---|
| 2026.07.13 | ₩64,544 | ₩65,469 | ₩63,766 | ₩64,490 | -0.08% | 139.6만 |
|---|
| 2026.07.10 | ₩65,456 | ₩65,992 | ₩63,484 | ₩64,222 | -1.89% | 187.1만 |
|---|
| 2026.07.09 | ₩64,423 | ₩65,831 | ₩64,329 | ₩65,067 | +1.00% | 132.9만 |
|---|
| 2026.07.08 | ₩65,711 | ₩65,751 | ₩64,209 | ₩64,437 | -1.94% | 169.9만 |
|---|
| 2026.07.07 | ₩67,119 | ₩69,077 | ₩66,167 | ₩66,274 | -1.26% | 172.9만 |
|---|
| 2026.07.06 | ₩70,164 | ₩70,714 | ₩66,462 | ₩66,891 | -4.66% | 174.5만 |
|---|
| 2026.07.02 | ₩71,733 | ₩72,069 | ₩70,392 | ₩70,526 | -1.68% | 176.2만 |
|---|
| 2026.07.01 | ₩70,821 | ₩72,592 | ₩70,057 | ₩71,103 | +0.40% | 161.6만 |
|---|
| 2026.06.30 | ₩72,511 | ₩73,262 | ₩70,888 | ₩70,888 | -2.24% | 156.6만 |
|---|
| 2026.06.29 | ₩73,571 | ₩74,698 | ₩72,471 | ₩74,563 | +1.35% | 221만 |
|---|
| 2026.06.26 | ₩71,934 | ₩75,382 | ₩71,934 | ₩74,067 | +2.96% | 358.3만 |
|---|
| 2026.06.25 | ₩69,614 | ₩71,532 | ₩68,165 | ₩71,478 | +2.68% | 174.8만 |
|---|
| 2026.06.24 | ₩69,708 | ₩70,660 | ₩68,232 | ₩68,729 | -1.40% | 155만 |
|---|
| 2026.06.23 | ₩68,058 | ₩69,775 | ₩67,911 | ₩69,212 | +1.69% | 139.3만 |
|---|
| 2026.06.22 | ₩68,930 | ₩68,930 | ₩67,535 | ₩68,045 | -1.28% | 117.5만 |
|---|
| 2026.06.18 | ₩67,481 | ₩69,077 | ₩66,784 | ₩68,447 | +1.43% | 235.1만 |
|---|
| 2026.06.17 | ₩69,145 | ₩69,788 | ₩65,536 | ₩66,006 | -4.54% | 132만 |
|---|
| 2026.06.16 | ₩70,164 | ₩71,130 | ₩68,796 | ₩69,426 | -1.05% | 203.1만 |
|---|
| 2026.06.15 | ₩72,753 | ₩73,356 | ₩70,164 | ₩70,258 | -3.43% | 130.2만 |
|---|
| 2026.06.12 | ₩70,607 | ₩72,900 | ₩70,499 | ₩71,317 | +1.01% | 135.3만 |
|---|
| 2026.06.11 | ₩69,654 | ₩71,411 | ₩69,037 | ₩70,781 | +1.62% | 181.1만 |
|---|
| 2026.06.10 | ₩70,553 | ₩71,854 | ₩69,963 | ₩70,164 | -0.55% | 223.5만 |
|---|
| 2026.06.09 | ₩67,951 | ₩73,960 | ₩67,951 | ₩71,022 | +4.52% | 401.4만 |
|---|
| 2026.06.08 | ₩69,386 | ₩70,164 | ₩67,320 | ₩67,414 | -2.84% | 235.8만 |
|---|
| 2026.06.05 | ₩70,486 | ₩71,130 | ₩68,581 | ₩68,782 | -2.42% | 276.1만 |
|---|
| 2026.06.04 | ₩69,963 | ₩71,478 | ₩69,547 | ₩71,250 | +1.84% | 197.7만 |
|---|
| 2026.06.03 | ₩70,124 | ₩70,566 | ₩68,742 | ₩68,769 | -1.93% | 246.3만 |
|---|
| 2026.06.02 | ₩65,201 | ₩71,586 | ₩64,222 | ₩70,741 | +8.50% | 433.7만 |
|---|
| 2026.06.01 | ₩65,322 | ₩66,690 | ₩65,054 | ₩65,228 | -0.14% | 143.5만 |
|---|
| 2026.05.29 | ₩67,066 | ₩68,407 | ₩65,697 | ₩66,636 | -0.64% | 311.6만 |
|---|
| 2026.05.28 | ₩66,556 | ₩67,776 | ₩66,019 | ₩67,146 | +0.89% | 141.3만 |
|---|
| 2026.05.27 | ₩65,724 | ₩67,159 | ₩65,362 | ₩66,972 | +1.90% | 150.5만 |
|---|
| 2026.05.26 | ₩65,684 | ₩65,697 | ₩64,061 | ₩65,013 | -1.02% | 124.2만 |
|---|
| 2026.05.22 | ₩64,302 | ₩65,080 | ₩63,940 | ₩64,879 | +0.90% | 139.4만 |
|---|
| 2026.05.21 | ₩63,578 | ₩64,718 | ₩63,055 | ₩64,182 | +0.95% | 139.2만 |
|---|
| 2026.05.20 | ₩61,848 | ₩64,611 | ₩61,298 | ₩64,168 | +3.75% | 154.2만 |
|---|
| 2026.05.19 | ₩62,170 | ₩62,559 | ₩60,949 | ₩61,486 | -1.10% | 147.7만 |
|---|
| 2026.05.18 | ₩60,895 | ₩62,679 | ₩60,560 | ₩62,612 | +2.82% | 167.6만 |
|---|
| 2026.05.15 | ₩61,405 | ₩61,875 | ₩60,104 | ₩60,319 | -1.77% | 151.8만 |
|---|
| 2026.05.14 | ₩64,048 | ₩64,396 | ₩61,848 | ₩61,928 | -3.31% | 169.4만 |
|---|
| 2026.05.13 | ₩62,411 | ₩63,538 | ₩61,083 | ₩63,404 | +1.59% | 171.8만 |
|---|
| 2026.05.12 | ₩61,714 | ₩62,881 | ₩60,963 | ₩62,371 | +1.06% | 166.2만 |
|---|
| 2026.05.11 | ₩61,767 | ₩62,840 | ₩61,110 | ₩61,700 | -0.11% | 198.1만 |
|---|
| 2026.05.08 | ₩61,472 | ₩62,907 | ₩61,445 | ₩62,049 | +0.94% | 222.6만 |
|---|
| 2026.05.07 | ₩61,848 | ₩62,975 | ₩60,936 | ₩61,137 | -1.15% | 302.6만 |
|---|
| 2026.05.06 | ₩59,889 | ₩63,216 | ₩59,889 | ₩61,472 | +2.64% | 398.5만 |
|---|
| 2026.05.05 | ₩56,013 | ₩59,125 | ₩55,436 | ₩58,749 | +4.89% | 225.2만 |
|---|
| 2026.05.04 | ₩54,363 | ₩55,879 | ₩53,934 | ₩55,181 | +1.51% | 252.6만 |
|---|
| 2026.05.01 | ₩54,430 | ₩56,107 | ₩53,706 | ₩55,517 | +2.00% | 241.9만 |
|---|
| 2026.04.30 | ₩54,886 | ₩55,450 | ₩53,961 | ₩54,336 | -1.00% | 237.6만 |
|---|
| 2026.04.29 | ₩53,800 | ₩55,517 | ₩53,787 | ₩55,061 | +2.34% | 382.4만 |
|---|
| 2026.04.28 | ₩58,884 | ₩59,192 | ₩52,861 | ₩54,202 | -7.95% | 610.7만 |
|---|
| 2026.04.27 | ₩64,074 | ₩64,195 | ₩60,788 | ₩61,110 | -4.63% | 241.1만 |
|---|
| 2026.04.24 | ₩62,170 | ₩63,752 | ₩61,405 | ₩63,578 | +2.27% | 176.2만 |
|---|
| 2026.04.23 | ₩62,371 | ₩63,042 | ₩60,413 | ₩62,210 | -0.26% | 263.2만 |
|---|
| 2026.04.22 | ₩64,651 | ₩65,107 | ₩62,331 | ₩62,572 | -3.22% | 165.6만 |
|---|
| 2026.04.21 | ₩65,577 | ₩65,724 | ₩62,948 | ₩64,128 | -2.21% | 142만 |
|---|
| 2026.04.20 | ₩64,517 | ₩65,912 | ₩64,289 | ₩65,697 | +1.83% | 161.3만 |
|---|
| 2026.04.17 | ₩64,651 | ₩65,966 | ₩64,517 | ₩65,228 | +0.89% | 191.8만 |
|---|
| 2026.04.16 | ₩64,182 | ₩65,657 | ₩63,095 | ₩64,316 | +0.21% | 278.2만 |
|---|
| 2026.04.15 | ₩60,895 | ₩64,074 | ₩60,439 | ₩63,860 | +4.87% | 231.2만 |
|---|
| 2026.04.14 | ₩58,481 | ₩60,989 | ₩58,173 | ₩60,882 | +4.11% | 277.1만 |
|---|
| 2026.04.13 | ₩56,684 | ₩58,696 | ₩56,335 | ₩58,682 | +3.53% | 200.7만 |
|---|
| 2026.04.10 | ₩59,004 | ₩59,903 | ₩55,973 | ₩57,153 | -3.14% | 247.6만 |
|---|
| 2026.04.09 | ₩59,997 | ₩60,480 | ₩58,615 | ₩59,004 | -1.65% | 198만 |
|---|
| 2026.04.08 | ₩60,761 | ₩60,976 | ₩59,702 | ₩60,144 | -1.02% | 249.8만 |
|---|
| 2026.04.07 | ₩57,408 | ₩59,407 | ₩57,408 | ₩59,192 | +3.11% | 215.8만 |
|---|
| 2026.04.06 | ₩57,448 | ₩58,267 | ₩57,059 | ₩57,743 | +0.51% | 214.5만 |
|---|
| 2026.04.02 | ₩57,341 | ₩58,012 | ₩55,584 | ₩57,985 | +1.12% | 411.3만 |
|---|
| 2026.04.01 | ₩62,371 | ₩62,371 | ₩58,012 | ₩58,065 | -6.90% | 421.7만 |
|---|
| 2026.03.31 | ₩62,089 | ₩63,524 | ₩61,861 | ₩62,264 | +0.28% | 327.2만 |
|---|
| 2026.03.30 | ₩62,840 | ₩63,779 | ₩60,426 | ₩62,089 | -1.20% | 246.9만 |
|---|
| 2026.03.27 | ₩64,088 | ₩64,262 | ₩61,177 | ₩61,754 | -3.64% | 183.5만 |
|---|
| 2026.03.26 | ₩63,270 | ₩65,308 | ₩63,270 | ₩64,396 | +1.78% | 179.3만 |
|---|
| 2026.03.25 | ₩62,894 | ₩63,793 | ₩61,781 | ₩63,417 | +0.83% | 200.6만 |
|---|
| 2026.03.24 | ₩63,846 | ₩65,201 | ₩63,216 | ₩63,551 | -0.46% | 157.2만 |
|---|
| 2026.03.23 | ₩65,268 | ₩66,033 | ₩64,048 | ₩64,584 | -1.05% | 204.8만 |
|---|
| 2026.03.20 | ₩65,617 | ₩65,966 | ₩63,296 | ₩63,565 | -3.13% | 461.1만 |
|---|
| 2026.03.19 | ₩64,611 | ₩66,542 | ₩64,343 | ₩66,422 | +2.80% | 139.9만 |
|---|
| 2026.03.18 | ₩65,456 | ₩65,925 | ₩64,758 | ₩64,799 | -1.00% | 123.6만 |
|---|
| 2026.03.17 | ₩65,899 | ₩67,173 | ₩65,872 | ₩66,261 | +0.55% | 236.7만 |
|---|
| 2026.03.16 | ₩65,630 | ₩65,791 | ₩64,450 | ₩64,799 | -1.27% | 196.1만 |
|---|
| 2026.03.13 | ₩68,675 | ₩68,675 | ₩64,624 | ₩64,933 | -5.45% | 227.8만 |
|---|
| 2026.03.12 | ₩66,770 | ₩68,621 | ₩66,328 | ₩67,401 | +0.94% | 296.8만 |
|---|
| 2026.03.11 | ₩68,192 | ₩68,447 | ₩66,905 | ₩67,294 | -1.32% | 183.7만 |
|---|
| 2026.03.10 | ₩68,407 | ₩69,493 | ₩67,267 | ₩68,474 | +0.10% | 137.1만 |
|---|
| 2026.03.09 | ₩66,864 | ₩68,984 | ₩64,973 | ₩68,648 | +2.67% | 224.1만 |
|---|
| 2026.03.06 | ₩68,232 | ₩68,756 | ₩66,529 | ₩68,045 | -0.28% | 162.5만 |
|---|
| 2026.03.05 | ₩71,009 | ₩71,626 | ₩69,091 | ₩69,466 | -2.17% | 139.4만 |
|---|
| 2026.03.04 | ₩69,855 | ₩71,894 | ₩69,212 | ₩71,867 | +2.88% | 215.8만 |
|---|
| 2026.03.03 | ₩68,729 | ₩70,727 | ₩66,395 | ₩70,043 | +1.91% | 227만 |
|---|
| 2026.03.02 | ₩71,626 | ₩72,323 | ₩70,513 | ₩70,593 | -1.44% | 227.1만 |
|---|
| 2026.02.27 | ₩72,793 | ₩73,222 | ₩70,419 | ₩72,484 | -0.42% | 1258.8만 |
|---|
| 2026.02.26 | ₩72,779 | ₩74,134 | ₩72,699 | ₩73,933 | +1.58% | 177만 |
|---|
| 2026.02.25 | ₩71,908 | ₩72,645 | ₩70,432 | ₩72,511 | +0.84% | 178.6만 |
|---|
| 2026.02.24 | ₩71,827 | ₩74,054 | ₩71,317 | ₩72,055 | +0.32% | 190.6만 |
|---|
| 2026.02.23 | ₩71,572 | ₩72,283 | ₩70,848 | ₩72,095 | +0.73% | 151.7만 |
|---|
| 2026.02.20 | ₩71,693 | ₩72,297 | ₩70,580 | ₩71,961 | +0.37% | 127.1만 |
|---|
| 2026.02.19 | ₩72,605 | ₩72,766 | ₩70,835 | ₩71,626 | -1.35% | 145.5만 |
|---|
| 2026.02.18 | ₩72,806 | ₩73,799 | ₩72,337 | ₩72,645 | -0.22% | 147.1만 |
|---|
| 2026.02.17 | ₩72,431 | ₩73,785 | ₩70,057 | ₩72,981 | +0.76% | 227.1만 |
|---|
| 2026.02.13 | ₩68,662 | ₩71,572 | ₩68,420 | ₩70,405 | +2.54% | 201만 |
|---|
| 2026.02.12 | ₩72,028 | ₩73,303 | ₩67,200 | ₩67,602 | -6.15% | 330.5만 |
|---|
| 2026.02.11 | ₩76,374 | ₩76,884 | ₩72,042 | ₩72,109 | -5.58% | 240.8만 |
|---|
| 2026.02.10 | ₩75,824 | ₩76,723 | ₩75,247 | ₩76,267 | +0.58% | 166.4만 |
|---|
| 2026.02.09 | ₩74,577 | ₩75,543 | ₩72,927 | ₩75,382 | +1.08% | 132.6만 |
|---|
| 2026.02.06 | ₩73,772 | ₩75,207 | ₩72,954 | ₩74,979 | +1.64% | 177.5만 |
|---|
| 2026.02.05 | ₩73,705 | ₩74,630 | ₩71,988 | ₩73,960 | +0.35% | 199.5만 |
|---|
| 2026.02.04 | ₩72,645 | ₩75,811 | ₩72,645 | ₩74,188 | +2.12% | 305만 |
|---|
| 2026.02.03 | ₩71,988 | ₩73,142 | ₩71,277 | ₩72,189 | +0.28% | 237.1만 |
|---|
| 2026.02.02 | ₩73,182 | ₩74,148 | ₩72,028 | ₩72,632 | -0.75% | 245.2만 |
|---|
| 2026.01.30 | ₩72,900 | ₩73,812 | ₩71,331 | ₩73,289 | +0.53% | 535.2만 |
|---|
| 2026.01.29 | ₩73,785 | ₩74,228 | ₩71,277 | ₩72,498 | -1.75% | 319.9만 |
|---|
| 2026.01.28 | ₩78,333 | ₩78,789 | ₩73,168 | ₩73,249 | -6.49% | 306.1만 |
|---|
| 2026.01.27 | ₩76,924 | ₩79,473 | ₩75,382 | ₩77,984 | +1.38% | 386.2만 |
|---|
| 2026.01.26 | ₩79,808 | ₩80,143 | ₩76,629 | ₩76,669 | -3.93% | 446.2만 |
|---|
| 2026.01.23 | ₩77,622 | ₩80,157 | ₩77,595 | ₩80,063 | +3.14% | 192.2만 |
|---|
| 2026.01.22 | ₩78,614 | ₩79,647 | ₩77,675 | ₩77,917 | -0.89% | 283.4만 |
|---|
| 2026.01.21 | ₩77,608 | ₩78,775 | ₩77,246 | ₩78,400 | +1.02% | 389만 |
|---|
| 2026.01.20 | ₩76,347 | ₩77,407 | ₩75,127 | ₩77,152 | +1.05% | 314.1만 |
|---|
| 2026.01.16 | ₩76,401 | ₩78,091 | ₩76,173 | ₩77,648 | +1.63% | 268.9만 |
|---|
| 2026.01.15 | ₩75,516 | ₩77,246 | ₩75,006 | ₩76,803 | +1.71% | 224.8만 |
|---|
| 2026.01.14 | ₩73,396 | ₩75,569 | ₩73,289 | ₩75,301 | +2.60% | 229.4만 |
|---|
| 2026.01.13 | ₩73,329 | ₩73,638 | ₩71,908 | ₩73,289 | -0.05% | 176만 |
|---|
| 2026.01.12 | ₩72,391 | ₩73,423 | ₩71,291 | ₩72,914 | +0.72% | 172.3만 |
|---|
| 2026.01.09 | ₩71,760 | ₩72,753 | ₩71,009 | ₩72,391 | +0.88% | 324.5만 |
|---|
| 2026.01.08 | ₩70,016 | ₩72,350 | ₩69,346 | ₩71,452 | +2.05% | 264.1만 |
|---|
| 2026.01.07 | ₩71,009 | ₩71,921 | ₩69,788 | ₩69,990 | -1.44% | 328만 |
|---|
| 2026.01.06 | ₩66,569 | ₩70,338 | ₩66,355 | ₩70,258 | +5.54% | 261.4만 |
|---|
| 2026.01.05 | ₩65,349 | ₩67,213 | ₩65,268 | ₩66,448 | +1.68% | 226.4만 |
|---|
| 2026.01.02 | ₩65,443 | ₩66,489 | ₩64,517 | ₩65,684 | +0.37% | 178.3만 |
|---|
| 2025.12.31 | ₩65,389 | ₩66,086 | ₩65,161 | ₩65,644 | +0.39% | 200.5만 |
|---|
| 2025.12.30 | ₩65,966 | ₩66,529 | ₩65,617 | ₩66,355 | +0.59% | 200.7만 |
|---|
| 2025.12.29 | ₩65,711 | ₩67,173 | ₩65,536 | ₩65,952 | +0.37% | 223.7만 |
|---|
| 2025.12.26 | ₩65,282 | ₩65,308 | ₩64,396 | ₩65,188 | -0.14% | 148.5만 |
|---|
| 2025.12.24 | ₩64,262 | ₩65,510 | ₩63,900 | ₩65,402 | +1.77% | 85.3만 |
|---|
| 2025.12.23 | ₩64,946 | ₩65,027 | ₩64,182 | ₩64,477 | -0.72% | 186.1만 |
|---|
| 2025.12.22 | ₩64,517 | ₩65,241 | ₩63,994 | ₩65,214 | +1.08% | 235.1만 |
|---|
| 2025.12.19 | ₩65,456 | ₩65,912 | ₩63,672 | ₩64,302 | -1.76% | 747.6만 |
|---|
| 2025.12.18 | ₩64,007 | ₩65,952 | ₩63,766 | ₩65,657 | +2.58% | 296.5만 |
|---|
| 2025.12.17 | ₩63,001 | ₩64,222 | ₩62,773 | ₩63,793 | +1.26% | 233.9만 |
|---|
| 2025.12.16 | ₩63,028 | ₩64,088 | ₩61,338 | ₩63,001 | -0.04% | 320.8만 |
|---|
| 2025.12.15 | ₩63,578 | ₩64,115 | ₩62,800 | ₩63,592 | +0.02% | 251.7만 |
|---|
| 2025.12.12 | ₩61,580 | ₩62,679 | ₩61,325 | ₩62,559 | +1.59% | 261.1만 |
|---|
| 2025.12.11 | ₩62,532 | ₩63,296 | ₩60,949 | ₩61,123 | -2.25% | 203.7만 |
|---|
| 2025.12.10 | ₩61,030 | ₩62,518 | ₩60,641 | ₩62,331 | +2.13% | 299.1만 |
|---|
| 2025.12.09 | ₩60,225 | ₩61,580 | ₩60,144 | ₩60,748 | +0.87% | 314.3만 |
|---|
| 2025.12.08 | ₩61,566 | ₩61,593 | ₩59,152 | ₩60,319 | -2.03% | 599.8만 |
|---|
| 2025.12.05 | ₩61,834 | ₩63,699 | ₩60,989 | ₩61,003 | -1.34% | 503.3만 |
|---|
| 2025.12.04 | ₩64,396 | ₩64,410 | ₩61,834 | ₩62,492 | -2.96% | 496.3만 |
|---|
| 2025.12.03 | ₩69,922 | ₩70,513 | ₩63,806 | ₩64,946 | -7.12% | 733.1만 |
|---|
| 2025.12.02 | ₩71,505 | ₩72,659 | ₩71,036 | ₩72,203 | +0.98% | 210.3만 |
|---|
| 2025.12.01 | ₩70,902 | ₩71,894 | ₩70,271 | ₩71,224 | +0.45% | 282.3만 |
|---|
| 2025.11.28 | ₩71,800 | ₩73,034 | ₩71,626 | ₩71,988 | +0.26% | 104.7만 |
|---|
| 2025.11.26 | ₩70,137 | ₩72,659 | ₩70,110 | ₩71,854 | +2.45% | 226.4만 |
|---|
| 2025.11.25 | ₩69,212 | ₩70,928 | ₩69,145 | ₩70,620 | +2.03% | 192.4만 |
|---|
| 2025.11.24 | ₩68,407 | ₩69,185 | ₩67,870 | ₩68,702 | +0.43% | 291.4만 |
|---|
| 2025.11.21 | ₩65,805 | ₩69,413 | ₩65,711 | ₩68,259 | +3.73% | 279.3만 |
|---|
| 2025.11.20 | ₩66,824 | ₩67,683 | ₩65,268 | ₩65,536 | -1.93% | 248.2만 |
|---|
| 2025.11.19 | ₩68,139 | ₩68,407 | ₩66,127 | ₩66,408 | -2.54% | 268.8만 |
|---|
| 2025.11.18 | ₩67,870 | ₩68,568 | ₩67,361 | ₩68,139 | +0.40% | 317.2만 |
|---|
| 2025.11.17 | ₩70,204 | ₩70,472 | ₩67,750 | ₩68,192 | -2.87% | 292.1만 |
|---|
| 2025.11.14 | ₩69,748 | ₩70,727 | ₩69,252 | ₩70,137 | +0.56% | 175.3만 |
|---|
| 2025.11.13 | ₩71,385 | ₩71,988 | ₩69,963 | ₩70,070 | -1.84% | 230.9만 |
|---|
| 2025.11.12 | ₩72,967 | ₩73,651 | ₩72,028 | ₩72,136 | -1.14% | 242.9만 |
|---|
| 2025.11.11 | ₩73,396 | ₩73,920 | ₩72,122 | ₩73,571 | +0.24% | 206만 |
|---|
| 2025.11.10 | ₩74,939 | ₩75,583 | ₩72,726 | ₩72,779 | -2.88% | 268.3만 |
|---|
| 2025.11.07 | ₩71,331 | ₩74,644 | ₩71,022 | ₩74,590 | +4.57% | 293.7만 |
|---|
| 2025.11.06 | ₩73,008 | ₩73,732 | ₩71,009 | ₩71,317 | -2.31% | 233.2만 |
|---|
| 2025.11.05 | ₩72,820 | ₩73,571 | ₩71,197 | ₩73,061 | +0.33% | 349.4만 |
|---|
| 2025.11.04 | ₩73,826 | ₩74,724 | ₩72,350 | ₩72,417 | -1.91% | 312.9만 |
|---|
| 2025.11.03 | ₩76,240 | ₩77,930 | ₩74,268 | ₩74,698 | -2.02% | 376.6만 |
|---|
| 2025.10.31 | ₩75,113 | ₩78,735 | ₩74,174 | ₩78,091 | +3.96% | 415만 |
|---|
| 2025.10.30 | ₩74,228 | ₩77,876 | ₩73,799 | ₩75,610 | +1.86% | 750.1만 |
|---|
| 2025.10.29 | ₩83,429 | ₩85,321 | ₩77,286 | ₩78,815 | -5.53% | 708.9만 |
|---|
| 2025.10.28 | ₩93,597 | ₩93,597 | ₩83,912 | ₩84,422 | -9.80% | 1227.3만 |
|---|
| 2025.10.27 | ₩104,528 | ₩104,622 | ₩103,174 | ₩104,448 | -0.08% | 140.4만 |
|---|
| 2025.10.24 | ₩104,206 | ₩105,306 | ₩103,643 | ₩103,831 | -0.36% | 131.5만 |
|---|
| 2025.10.23 | ₩104,260 | ₩105,011 | ₩103,120 | ₩103,160 | -1.05% | 119.2만 |
|---|
| 2025.10.22 | ₩103,402 | ₩105,011 | ₩102,865 | ₩104,314 | +0.88% | 119.6만 |
|---|
| 2025.10.21 | ₩103,026 | ₩103,549 | ₩101,725 | ₩102,999 | -0.03% | 132.9만 |
|---|
| 2025.10.20 | ₩100,960 | ₩103,764 | ₩100,920 | ₩102,919 | +1.94% | 165.3만 |
|---|
| 2025.10.17 | ₩100,759 | ₩101,926 | ₩99,619 | ₩100,585 | -0.17% | 123만 |
|---|
| 2025.10.16 | ₩102,825 | ₩103,683 | ₩100,746 | ₩100,907 | -1.87% | 193.3만 |
|---|
| 2025.10.15 | ₩101,430 | ₩105,346 | ₩101,269 | ₩102,221 | +0.78% | 158.8만 |
|---|
| 2025.10.14 | ₩98,747 | ₩101,081 | ₩98,425 | ₩100,692 | +1.97% | 131.4만 |
|---|
| 2025.10.13 | ₩99,096 | ₩99,646 | ₩97,688 | ₩99,083 | -0.01% | 156만 |
|---|
| 2025.10.10 | ₩99,861 | ₩99,928 | ₩97,782 | ₩99,150 | -0.71% | 272.1만 |
|---|