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 | ₩61,097 | ₩61,338 | ₩59,998 | ₩60,949 | -0.24% | 119.6만 |
| 2026.10.08 | ₩60,293 | ₩61,217 | ₩59,195 | ₩61,070 | +1.29% | 298.2만 |
| 2026.10.07 | ₩61,231 | ₩62,248 | ₩60,467 | ₩60,547 | -1.12% | 211.5만 |
| 2026.10.06 | ₩61,766 | ₩63,105 | ₩61,324 | ₩61,498 | -0.43% | 173.6만 |
| 2026.10.05 | ₩62,931 | ₩64,324 | ₩61,043 | ₩61,445 | -2.36% | 228.3만 |
| 2026.10.02 | ₩63,360 | ₩64,579 | ₩62,945 | ₩63,440 | +0.13% | 206.9만 |
| 2026.10.01 | ₩63,199 | ₩63,655 | ₩61,150 | ₩62,985 | -0.34% | 320.4만 |
| 2026.09.30 | ₩64,257 | ₩64,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,561 |
| -1.08% |
| 161.5만 |
| 2026.09.29 | ₩64,980 | ₩65,717 | ₩64,244 | ₩64,913 | -0.10% | 142.9만 |
|---|
| 2026.09.28 | ₩66,829 | ₩66,829 | ₩64,110 | ₩65,168 | -2.48% | 187만 |
|---|
| 2026.09.25 | ₩67,364 | ₩67,846 | ₩66,132 | ₩66,869 | -0.74% | 150.6만 |
|---|
| 2026.09.24 | ₩68,208 | ₩69,467 | ₩67,471 | ₩67,605 | -0.88% | 162.8만 |
|---|
| 2026.09.23 | ₩71,570 | ₩72,226 | ₩69,012 | ₩69,454 | -2.96% | 193.7만 |
|---|
| 2026.09.22 | ₩72,239 | ₩73,257 | ₩71,476 | ₩72,119 | -0.17% | 146.2만 |
|---|
| 2026.09.21 | ₩71,503 | ₩72,708 | ₩71,355 | ₩71,436 | -0.09% | 192만 |
|---|
| 2026.09.18 | ₩75,935 | ₩76,712 | ₩71,261 | ₩71,382 | -6.00% | 410.4만 |
|---|
| 2026.09.17 | ₩71,918 | ₩75,882 | ₩71,918 | ₩75,453 | +4.92% | 335.6만 |
|---|
| 2026.09.16 | ₩71,181 | ₩71,851 | ₩69,855 | ₩71,677 | +0.70% | 204.9만 |
|---|
| 2026.09.15 | ₩69,199 | ₩71,355 | ₩68,878 | ₩70,887 | +2.44% | 172.3만 |
|---|
| 2026.09.14 | ₩68,811 | ₩70,592 | ₩68,583 | ₩69,587 | +1.13% | 169.8만 |
|---|
| 2026.09.11 | ₩65,931 | ₩68,543 | ₩65,931 | ₩68,489 | +3.88% | 219.2만 |
|---|
| 2026.09.10 | ₩67,485 | ₩68,061 | ₩65,945 | ₩66,373 | -1.65% | 137.7만 |
|---|
| 2026.09.09 | ₩67,954 | ₩68,342 | ₩66,976 | ₩67,418 | -0.79% | 101.7만 |
|---|
| 2026.09.08 | ₩70,016 | ₩70,311 | ₩67,699 | ₩67,994 | -2.89% | 119.7만 |
|---|
| 2026.09.04 | ₩69,748 | ₩71,543 | ₩69,266 | ₩70,512 | +1.09% | 90.9만 |
|---|
| 2026.09.03 | ₩72,320 | ₩72,480 | ₩69,989 | ₩70,565 | -2.43% | 143만 |
|---|
| 2026.09.02 | ₩69,346 | ₩71,395 | ₩68,462 | ₩70,605 | +1.82% | 164.1만 |
|---|
| 2026.09.01 | ₩68,663 | ₩70,900 | ₩67,739 | ₩69,145 | +0.70% | 167.2만 |
|---|
| 2026.08.31 | ₩68,409 | ₩69,012 | ₩67,820 | ₩68,690 | +0.41% | 219만 |
|---|
| 2026.08.28 | ₩70,297 | ₩70,726 | ₩69,025 | ₩69,065 | -1.75% | 132.4만 |
|---|
| 2026.08.27 | ₩70,244 | ₩71,047 | ₩69,721 | ₩70,016 | -0.32% | 142.9만 |
|---|
| 2026.08.26 | ₩70,672 | ₩71,302 | ₩69,614 | ₩70,940 | +0.38% | 216.4만 |
|---|
| 2026.08.25 | ₩73,003 | ₩73,203 | ₩70,110 | ₩70,846 | -2.95% | 280.2만 |
|---|
| 2026.08.24 | ₩71,141 | ₩73,270 | ₩71,074 | ₩72,373 | +1.73% | 242.3만 |
|---|
| 2026.08.21 | ₩71,382 | ₩72,333 | ₩69,387 | ₩71,636 | +0.36% | 299.7만 |
|---|
| 2026.08.20 | ₩68,007 | ₩71,382 | ₩67,163 | ₩70,900 | +4.25% | 296.6만 |
|---|
| 2026.08.19 | ₩62,677 | ₩68,168 | ₩62,597 | ₩67,699 | +8.01% | 315만 |
|---|
| 2026.08.18 | ₩62,918 | ₩63,199 | ₩61,311 | ₩61,391 | -2.43% | 219.9만 |
|---|
| 2026.08.17 | ₩63,788 | ₩64,217 | ₩61,739 | ₩62,864 | -1.45% | 227.6만 |
|---|
| 2026.08.14 | ₩64,780 | ₩65,047 | ₩64,297 | ₩64,471 | -0.48% | 119.9만 |
|---|
| 2026.08.13 | ₩64,083 | ₩65,369 | ₩64,083 | ₩64,846 | +1.19% | 187.3만 |
|---|
| 2026.08.12 | ₩64,431 | ₩64,780 | ₩63,829 | ₩64,364 | -0.10% | 113만 |
|---|
| 2026.08.11 | ₩64,699 | ₩65,570 | ₩64,043 | ₩64,445 | -0.39% | 135.9만 |
|---|
| 2026.08.10 | ₩65,784 | ₩66,239 | ₩63,628 | ₩64,753 | -1.57% | 194.9만 |
|---|
| 2026.08.07 | ₩65,221 | ₩67,190 | ₩64,485 | ₩66,614 | +2.14% | 194.6만 |
|---|
| 2026.08.06 | ₩68,101 | ₩68,141 | ₩64,887 | ₩64,927 | -4.66% | 170.9만 |
|---|
| 2026.08.05 | ₩66,132 | ₩67,619 | ₩63,668 | ₩67,096 | +1.46% | 269.7만 |
|---|
| 2026.08.04 | ₩69,507 | ₩70,297 | ₩64,980 | ₩65,449 | -5.84% | 425.1만 |
|---|
| 2026.08.03 | ₩70,043 | ₩71,436 | ₩70,016 | ₩71,020 | +1.40% | 238.8만 |
|---|
| 2026.07.31 | ₩69,721 | ₩70,485 | ₩68,570 | ₩68,904 | -1.17% | 155.9만 |
|---|
| 2026.07.30 | ₩71,449 | ₩71,891 | ₩69,507 | ₩70,297 | -1.61% | 147.5만 |
|---|
| 2026.07.29 | ₩72,909 | ₩74,650 | ₩71,556 | ₩72,011 | -1.23% | 249.7만 |
|---|
| 2026.07.28 | ₩69,654 | ₩72,386 | ₩69,574 | ₩72,320 | +3.83% | 269.1만 |
|---|
| 2026.07.27 | ₩68,476 | ₩69,922 | ₩68,221 | ₩68,824 | +0.51% | 146.8만 |
|---|
| 2026.07.24 | ₩67,605 | ₩68,503 | ₩66,641 | ₩68,221 | +0.91% | 106.2만 |
|---|
| 2026.07.23 | ₩66,025 | ₩68,114 | ₩65,623 | ₩67,123 | +1.66% | 127.3만 |
|---|
| 2026.07.22 | ₩68,302 | ₩68,369 | ₩66,199 | ₩66,480 | -2.67% | 121.2만 |
|---|
| 2026.07.21 | ₩66,427 | ₩68,021 | ₩66,413 | ₩67,779 | +2.04% | 163.8만 |
|---|
| 2026.07.20 | ₩67,257 | ₩68,087 | ₩66,467 | ₩67,029 | -0.34% | 138만 |
|---|
| 2026.07.17 | ₩67,150 | ₩68,141 | ₩66,601 | ₩67,257 | +0.16% | 133.2만 |
|---|
| 2026.07.16 | ₩65,838 | ₩67,244 | ₩65,382 | ₩67,150 | +1.99% | 134.8만 |
|---|
| 2026.07.15 | ₩63,882 | ₩66,226 | ₩63,882 | ₩65,221 | +2.10% | 138.2만 |
|---|
| 2026.07.14 | ₩64,619 | ₩64,873 | ₩63,199 | ₩63,614 | -1.55% | 150.2만 |
|---|
| 2026.07.13 | ₩64,445 | ₩65,369 | ₩63,668 | ₩64,391 | -0.08% | 139.6만 |
|---|
| 2026.07.10 | ₩65,355 | ₩65,891 | ₩63,387 | ₩64,123 | -1.89% | 187.1만 |
|---|
| 2026.07.09 | ₩64,324 | ₩65,730 | ₩64,230 | ₩64,967 | +1.00% | 132.9만 |
|---|
| 2026.07.08 | ₩65,610 | ₩65,650 | ₩64,110 | ₩64,338 | -1.94% | 169.9만 |
|---|
| 2026.07.07 | ₩67,016 | ₩68,971 | ₩66,065 | ₩66,172 | -1.26% | 172.9만 |
|---|
| 2026.07.06 | ₩70,056 | ₩70,605 | ₩66,360 | ₩66,788 | -4.66% | 174.5만 |
|---|
| 2026.07.02 | ₩71,623 | ₩71,958 | ₩70,284 | ₩70,418 | -1.68% | 176.2만 |
|---|
| 2026.07.01 | ₩70,712 | ₩72,480 | ₩69,949 | ₩70,994 | +0.40% | 161.6만 |
|---|
| 2026.06.30 | ₩72,400 | ₩73,150 | ₩70,779 | ₩70,779 | -2.24% | 156.6만 |
|---|
| 2026.06.29 | ₩73,458 | ₩74,583 | ₩72,360 | ₩74,449 | +1.35% | 221만 |
|---|
| 2026.06.26 | ₩71,824 | ₩75,266 | ₩71,824 | ₩73,953 | +2.96% | 358.3만 |
|---|
| 2026.06.25 | ₩69,507 | ₩71,422 | ₩68,061 | ₩71,369 | +2.68% | 174.8만 |
|---|
| 2026.06.24 | ₩69,601 | ₩70,552 | ₩68,128 | ₩68,623 | -1.40% | 155만 |
|---|
| 2026.06.23 | ₩67,954 | ₩69,668 | ₩67,806 | ₩69,105 | +1.69% | 139.3만 |
|---|
| 2026.06.22 | ₩68,824 | ₩68,824 | ₩67,431 | ₩67,940 | -1.28% | 117.5만 |
|---|
| 2026.06.18 | ₩67,378 | ₩68,971 | ₩66,681 | ₩68,342 | +1.43% | 235.1만 |
|---|
| 2026.06.17 | ₩69,038 | ₩69,681 | ₩65,436 | ₩65,904 | -4.54% | 132만 |
|---|
| 2026.06.16 | ₩70,056 | ₩71,020 | ₩68,690 | ₩69,320 | -1.05% | 203.1만 |
|---|
| 2026.06.15 | ₩72,641 | ₩73,244 | ₩70,056 | ₩70,150 | -3.43% | 130.2만 |
|---|
| 2026.06.12 | ₩70,498 | ₩72,788 | ₩70,391 | ₩71,208 | +1.01% | 135.3만 |
|---|
| 2026.06.11 | ₩69,547 | ₩71,302 | ₩68,931 | ₩70,672 | +1.62% | 181.1만 |
|---|
| 2026.06.10 | ₩70,445 | ₩71,744 | ₩69,855 | ₩70,056 | -0.55% | 223.5만 |
|---|
| 2026.06.09 | ₩67,846 | ₩73,846 | ₩67,846 | ₩70,913 | +4.52% | 401.4만 |
|---|
| 2026.06.08 | ₩69,279 | ₩70,056 | ₩67,217 | ₩67,311 | -2.84% | 235.8만 |
|---|
| 2026.06.05 | ₩70,378 | ₩71,020 | ₩68,476 | ₩68,677 | -2.42% | 276.1만 |
|---|
| 2026.06.04 | ₩69,855 | ₩71,369 | ₩69,440 | ₩71,141 | +1.84% | 197.7만 |
|---|
| 2026.06.03 | ₩70,016 | ₩70,458 | ₩68,637 | ₩68,663 | -1.93% | 246.3만 |
|---|
| 2026.06.02 | ₩65,101 | ₩71,476 | ₩64,123 | ₩70,632 | +8.50% | 433.7만 |
|---|
| 2026.06.01 | ₩65,221 | ₩66,588 | ₩64,954 | ₩65,128 | -0.14% | 143.5만 |
|---|
| 2026.05.29 | ₩66,963 | ₩68,302 | ₩65,596 | ₩66,534 | -0.64% | 311.6만 |
|---|
| 2026.05.28 | ₩66,454 | ₩67,672 | ₩65,918 | ₩67,043 | +0.89% | 141.3만 |
|---|
| 2026.05.27 | ₩65,623 | ₩67,056 | ₩65,262 | ₩66,869 | +1.90% | 150.5만 |
|---|
| 2026.05.26 | ₩65,583 | ₩65,596 | ₩63,963 | ₩64,913 | -1.02% | 124.2만 |
|---|
| 2026.05.22 | ₩64,204 | ₩64,980 | ₩63,842 | ₩64,780 | +0.90% | 139.4만 |
|---|
| 2026.05.21 | ₩63,480 | ₩64,619 | ₩62,958 | ₩64,083 | +0.95% | 139.2만 |
|---|
| 2026.05.20 | ₩61,753 | ₩64,512 | ₩61,204 | ₩64,070 | +3.75% | 154.2만 |
|---|
| 2026.05.19 | ₩62,074 | ₩62,463 | ₩60,856 | ₩61,391 | -1.10% | 147.7만 |
|---|
| 2026.05.18 | ₩60,802 | ₩62,583 | ₩60,467 | ₩62,516 | +2.82% | 167.6만 |
|---|
| 2026.05.15 | ₩61,311 | ₩61,780 | ₩60,012 | ₩60,226 | -1.77% | 151.8만 |
|---|
| 2026.05.14 | ₩63,949 | ₩64,297 | ₩61,753 | ₩61,833 | -3.31% | 169.4만 |
|---|
| 2026.05.13 | ₩62,315 | ₩63,440 | ₩60,989 | ₩63,306 | +1.59% | 171.8만 |
|---|
| 2026.05.12 | ₩61,619 | ₩62,784 | ₩60,869 | ₩62,275 | +1.06% | 166.2만 |
|---|
| 2026.05.11 | ₩61,672 | ₩62,744 | ₩61,016 | ₩61,606 | -0.11% | 198.1만 |
|---|
| 2026.05.08 | ₩61,378 | ₩62,811 | ₩61,351 | ₩61,954 | +0.94% | 222.6만 |
|---|
| 2026.05.07 | ₩61,753 | ₩62,878 | ₩60,842 | ₩61,043 | -1.15% | 302.6만 |
|---|
| 2026.05.06 | ₩59,798 | ₩63,119 | ₩59,798 | ₩61,378 | +2.64% | 398.5만 |
|---|
| 2026.05.05 | ₩55,927 | ₩59,034 | ₩55,351 | ₩58,659 | +4.89% | 225.2만 |
|---|
| 2026.05.04 | ₩54,280 | ₩55,793 | ₩53,851 | ₩55,097 | +1.51% | 252.6만 |
|---|
| 2026.05.01 | ₩54,347 | ₩56,021 | ₩53,624 | ₩55,432 | +2.00% | 241.9만 |
|---|
| 2026.04.30 | ₩54,802 | ₩55,365 | ₩53,878 | ₩54,253 | -1.00% | 237.6만 |
|---|
| 2026.04.29 | ₩53,717 | ₩55,432 | ₩53,704 | ₩54,976 | +2.34% | 382.4만 |
|---|
| 2026.04.28 | ₩58,793 | ₩59,101 | ₩52,780 | ₩54,119 | -7.95% | 610.7만 |
|---|
| 2026.04.27 | ₩63,976 | ₩64,097 | ₩60,695 | ₩61,016 | -4.63% | 241.1만 |
|---|
| 2026.04.24 | ₩62,074 | ₩63,655 | ₩61,311 | ₩63,480 | +2.27% | 176.2만 |
|---|
| 2026.04.23 | ₩62,275 | ₩62,945 | ₩60,320 | ₩62,114 | -0.26% | 263.2만 |
|---|
| 2026.04.22 | ₩64,552 | ₩65,007 | ₩62,235 | ₩62,476 | -3.22% | 165.6만 |
|---|
| 2026.04.21 | ₩65,476 | ₩65,623 | ₩62,851 | ₩64,030 | -2.21% | 142만 |
|---|
| 2026.04.20 | ₩64,418 | ₩65,811 | ₩64,190 | ₩65,596 | +1.83% | 161.3만 |
|---|
| 2026.04.17 | ₩64,552 | ₩65,864 | ₩64,418 | ₩65,128 | +0.89% | 191.8만 |
|---|
| 2026.04.16 | ₩64,083 | ₩65,556 | ₩62,998 | ₩64,217 | +0.21% | 278.2만 |
|---|
| 2026.04.15 | ₩60,802 | ₩63,976 | ₩60,347 | ₩63,762 | +4.87% | 231.2만 |
|---|
| 2026.04.14 | ₩58,391 | ₩60,896 | ₩58,083 | ₩60,789 | +4.11% | 277.1만 |
|---|
| 2026.04.13 | ₩56,597 | ₩58,606 | ₩56,249 | ₩58,592 | +3.53% | 200.7만 |
|---|
| 2026.04.10 | ₩58,914 | ₩59,811 | ₩55,887 | ₩57,065 | -3.14% | 247.6만 |
|---|
| 2026.04.09 | ₩59,905 | ₩60,387 | ₩58,525 | ₩58,914 | -1.65% | 198만 |
|---|
| 2026.04.08 | ₩60,668 | ₩60,882 | ₩59,610 | ₩60,052 | -1.02% | 249.8만 |
|---|
| 2026.04.07 | ₩57,320 | ₩59,315 | ₩57,320 | ₩59,101 | +3.11% | 215.8만 |
|---|
| 2026.04.06 | ₩57,360 | ₩58,177 | ₩56,972 | ₩57,655 | +0.51% | 214.5만 |
|---|
| 2026.04.02 | ₩57,253 | ₩57,923 | ₩55,499 | ₩57,896 | +1.12% | 411.3만 |
|---|
| 2026.04.01 | ₩62,275 | ₩62,275 | ₩57,923 | ₩57,976 | -6.90% | 421.7만 |
|---|
| 2026.03.31 | ₩61,994 | ₩63,427 | ₩61,766 | ₩62,168 | +0.28% | 327.2만 |
|---|
| 2026.03.30 | ₩62,744 | ₩63,681 | ₩60,333 | ₩61,994 | -1.20% | 246.9만 |
|---|
| 2026.03.27 | ₩63,989 | ₩64,163 | ₩61,083 | ₩61,659 | -3.64% | 183.5만 |
|---|
| 2026.03.26 | ₩63,172 | ₩65,208 | ₩63,172 | ₩64,297 | +1.78% | 179.3만 |
|---|
| 2026.03.25 | ₩62,797 | ₩63,695 | ₩61,686 | ₩63,320 | +0.83% | 200.6만 |
|---|
| 2026.03.24 | ₩63,748 | ₩65,101 | ₩63,119 | ₩63,454 | -0.46% | 157.2만 |
|---|
| 2026.03.23 | ₩65,168 | ₩65,931 | ₩63,949 | ₩64,485 | -1.05% | 204.8만 |
|---|
| 2026.03.20 | ₩65,516 | ₩65,864 | ₩63,199 | ₩63,467 | -3.13% | 461.1만 |
|---|
| 2026.03.19 | ₩64,512 | ₩66,440 | ₩64,244 | ₩66,320 | +2.80% | 139.9만 |
|---|
| 2026.03.18 | ₩65,355 | ₩65,824 | ₩64,659 | ₩64,699 | -1.00% | 123.6만 |
|---|
| 2026.03.17 | ₩65,797 | ₩67,070 | ₩65,771 | ₩66,159 | +0.55% | 236.7만 |
|---|
| 2026.03.16 | ₩65,530 | ₩65,690 | ₩64,351 | ₩64,699 | -1.27% | 196.1만 |
|---|
| 2026.03.13 | ₩68,570 | ₩68,570 | ₩64,525 | ₩64,833 | -5.45% | 227.8만 |
|---|
| 2026.03.12 | ₩66,668 | ₩68,516 | ₩66,226 | ₩67,297 | +0.94% | 296.8만 |
|---|
| 2026.03.11 | ₩68,087 | ₩68,342 | ₩66,802 | ₩67,190 | -1.32% | 183.7만 |
|---|
| 2026.03.10 | ₩68,302 | ₩69,387 | ₩67,163 | ₩68,369 | +0.10% | 137.1만 |
|---|
| 2026.03.09 | ₩66,762 | ₩68,878 | ₩64,873 | ₩68,543 | +2.67% | 224.1만 |
|---|
| 2026.03.06 | ₩68,128 | ₩68,650 | ₩66,427 | ₩67,940 | -0.28% | 162.5만 |
|---|
| 2026.03.05 | ₩70,900 | ₩71,516 | ₩68,985 | ₩69,360 | -2.17% | 139.4만 |
|---|
| 2026.03.04 | ₩69,748 | ₩71,784 | ₩69,105 | ₩71,757 | +2.88% | 215.8만 |
|---|
| 2026.03.03 | ₩68,623 | ₩70,619 | ₩66,293 | ₩69,936 | +1.91% | 227만 |
|---|
| 2026.03.02 | ₩71,516 | ₩72,212 | ₩70,404 | ₩70,485 | -1.44% | 227.1만 |
|---|
| 2026.02.27 | ₩72,681 | ₩73,110 | ₩70,311 | ₩72,373 | -0.42% | 1258.8만 |
|---|
| 2026.02.26 | ₩72,668 | ₩74,020 | ₩72,587 | ₩73,819 | +1.58% | 177만 |
|---|
| 2026.02.25 | ₩71,797 | ₩72,534 | ₩70,324 | ₩72,400 | +0.84% | 178.6만 |
|---|
| 2026.02.24 | ₩71,717 | ₩73,940 | ₩71,208 | ₩71,945 | +0.32% | 190.6만 |
|---|
| 2026.02.23 | ₩71,462 | ₩72,172 | ₩70,739 | ₩71,985 | +0.73% | 151.7만 |
|---|
| 2026.02.20 | ₩71,583 | ₩72,186 | ₩70,471 | ₩71,851 | +0.37% | 127.1만 |
|---|
| 2026.02.19 | ₩72,494 | ₩72,654 | ₩70,726 | ₩71,516 | -1.35% | 145.5만 |
|---|
| 2026.02.18 | ₩72,694 | ₩73,686 | ₩72,226 | ₩72,534 | -0.22% | 147.1만 |
|---|
| 2026.02.17 | ₩72,320 | ₩73,672 | ₩69,949 | ₩72,869 | +0.76% | 227.1만 |
|---|
| 2026.02.13 | ₩68,556 | ₩71,462 | ₩68,315 | ₩70,297 | +2.54% | 201만 |
|---|
| 2026.02.12 | ₩71,918 | ₩73,190 | ₩67,096 | ₩67,498 | -6.15% | 330.5만 |
|---|
| 2026.02.11 | ₩76,257 | ₩76,766 | ₩71,931 | ₩71,998 | -5.58% | 240.8만 |
|---|
| 2026.02.10 | ₩75,708 | ₩76,605 | ₩75,132 | ₩76,150 | +0.58% | 166.4만 |
|---|
| 2026.02.09 | ₩74,462 | ₩75,427 | ₩72,815 | ₩75,266 | +1.08% | 132.6만 |
|---|
| 2026.02.06 | ₩73,659 | ₩75,092 | ₩72,842 | ₩74,864 | +1.64% | 177.5만 |
|---|
| 2026.02.05 | ₩73,592 | ₩74,516 | ₩71,878 | ₩73,846 | +0.35% | 199.5만 |
|---|
| 2026.02.04 | ₩72,534 | ₩75,694 | ₩72,534 | ₩74,074 | +2.12% | 305만 |
|---|
| 2026.02.03 | ₩71,878 | ₩73,029 | ₩71,168 | ₩72,078 | +0.28% | 237.1만 |
|---|
| 2026.02.02 | ₩73,069 | ₩74,034 | ₩71,918 | ₩72,520 | -0.75% | 245.2만 |
|---|
| 2026.01.30 | ₩72,788 | ₩73,699 | ₩71,221 | ₩73,177 | +0.53% | 535.2만 |
|---|
| 2026.01.29 | ₩73,672 | ₩74,114 | ₩71,168 | ₩72,386 | -1.75% | 319.9만 |
|---|
| 2026.01.28 | ₩78,212 | ₩78,668 | ₩73,056 | ₩73,136 | -6.49% | 306.1만 |
|---|
| 2026.01.27 | ₩76,806 | ₩79,351 | ₩75,266 | ₩77,864 | +1.38% | 386.2만 |
|---|
| 2026.01.26 | ₩79,685 | ₩80,020 | ₩76,511 | ₩76,552 | -3.93% | 446.2만 |
|---|
| 2026.01.23 | ₩77,502 | ₩80,034 | ₩77,476 | ₩79,940 | +3.14% | 192.2만 |
|---|
| 2026.01.22 | ₩78,493 | ₩79,525 | ₩77,556 | ₩77,797 | -0.89% | 283.4만 |
|---|
| 2026.01.21 | ₩77,489 | ₩78,654 | ₩77,127 | ₩78,279 | +1.02% | 389만 |
|---|
| 2026.01.20 | ₩76,230 | ₩77,288 | ₩75,011 | ₩77,034 | +1.05% | 314.1만 |
|---|
| 2026.01.16 | ₩76,284 | ₩77,971 | ₩76,056 | ₩77,529 | +1.63% | 268.9만 |
|---|
| 2026.01.15 | ₩75,400 | ₩77,127 | ₩74,891 | ₩76,685 | +1.71% | 224.8만 |
|---|
| 2026.01.14 | ₩73,284 | ₩75,453 | ₩73,177 | ₩75,185 | +2.60% | 229.4만 |
|---|
| 2026.01.13 | ₩73,217 | ₩73,525 | ₩71,797 | ₩73,177 | -0.05% | 176만 |
|---|
| 2026.01.12 | ₩72,279 | ₩73,311 | ₩71,181 | ₩72,802 | +0.72% | 172.3만 |
|---|
| 2026.01.09 | ₩71,650 | ₩72,641 | ₩70,900 | ₩72,279 | +0.88% | 324.5만 |
|---|
| 2026.01.08 | ₩69,909 | ₩72,239 | ₩69,239 | ₩71,342 | +2.05% | 264.1만 |
|---|
| 2026.01.07 | ₩70,900 | ₩71,811 | ₩69,681 | ₩69,882 | -1.44% | 328만 |
|---|
| 2026.01.06 | ₩66,467 | ₩70,230 | ₩66,253 | ₩70,150 | +5.54% | 261.4만 |
|---|
| 2026.01.05 | ₩65,248 | ₩67,110 | ₩65,168 | ₩66,346 | +1.68% | 226.4만 |
|---|
| 2026.01.02 | ₩65,342 | ₩66,387 | ₩64,418 | ₩65,583 | +0.37% | 178.3만 |
|---|
| 2025.12.31 | ₩65,288 | ₩65,985 | ₩65,061 | ₩65,543 | +0.39% | 200.5만 |
|---|
| 2025.12.30 | ₩65,864 | ₩66,427 | ₩65,516 | ₩66,253 | +0.59% | 200.7만 |
|---|
| 2025.12.29 | ₩65,610 | ₩67,070 | ₩65,436 | ₩65,851 | +0.37% | 223.7만 |
|---|
| 2025.12.26 | ₩65,181 | ₩65,208 | ₩64,297 | ₩65,088 | -0.14% | 148.5만 |
|---|
| 2025.12.24 | ₩64,163 | ₩65,409 | ₩63,802 | ₩65,302 | +1.77% | 85.3만 |
|---|
| 2025.12.23 | ₩64,846 | ₩64,927 | ₩64,083 | ₩64,378 | -0.72% | 186.1만 |
|---|
| 2025.12.22 | ₩64,418 | ₩65,141 | ₩63,896 | ₩65,114 | +1.08% | 235.1만 |
|---|
| 2025.12.19 | ₩65,355 | ₩65,811 | ₩63,574 | ₩64,204 | -1.76% | 747.6만 |
|---|
| 2025.12.18 | ₩63,909 | ₩65,851 | ₩63,668 | ₩65,556 | +2.58% | 296.5만 |
|---|
| 2025.12.17 | ₩62,905 | ₩64,123 | ₩62,677 | ₩63,695 | +1.26% | 233.9만 |
|---|
| 2025.12.16 | ₩62,931 | ₩63,989 | ₩61,244 | ₩62,905 | -0.04% | 320.8만 |
|---|
| 2025.12.15 | ₩63,480 | ₩64,016 | ₩62,704 | ₩63,494 | +0.02% | 251.7만 |
|---|
| 2025.12.12 | ₩61,485 | ₩62,583 | ₩61,231 | ₩62,463 | +1.59% | 261.1만 |
|---|
| 2025.12.11 | ₩62,436 | ₩63,199 | ₩60,856 | ₩61,030 | -2.25% | 203.7만 |
|---|
| 2025.12.10 | ₩60,936 | ₩62,422 | ₩60,547 | ₩62,235 | +2.13% | 299.1만 |
|---|
| 2025.12.09 | ₩60,132 | ₩61,485 | ₩60,052 | ₩60,655 | +0.87% | 314.3만 |
|---|
| 2025.12.08 | ₩61,472 | ₩61,498 | ₩59,061 | ₩60,226 | -2.03% | 599.8만 |
|---|
| 2025.12.05 | ₩61,739 | ₩63,601 | ₩60,896 | ₩60,909 | -1.34% | 503.3만 |
|---|
| 2025.12.04 | ₩64,297 | ₩64,311 | ₩61,739 | ₩62,396 | -2.96% | 496.3만 |
|---|
| 2025.12.03 | ₩69,815 | ₩70,404 | ₩63,708 | ₩64,846 | -7.12% | 733.1만 |
|---|
| 2025.12.02 | ₩71,395 | ₩72,547 | ₩70,927 | ₩72,092 | +0.98% | 210.3만 |
|---|
| 2025.12.01 | ₩70,793 | ₩71,784 | ₩70,163 | ₩71,114 | +0.45% | 282.3만 |
|---|
| 2025.11.28 | ₩71,690 | ₩72,922 | ₩71,516 | ₩71,878 | +0.26% | 104.7만 |
|---|
| 2025.11.26 | ₩70,029 | ₩72,547 | ₩70,003 | ₩71,744 | +2.45% | 226.4만 |
|---|
| 2025.11.25 | ₩69,105 | ₩70,820 | ₩69,038 | ₩70,512 | +2.03% | 192.4만 |
|---|
| 2025.11.24 | ₩68,302 | ₩69,079 | ₩67,766 | ₩68,596 | +0.43% | 291.4만 |
|---|
| 2025.11.21 | ₩65,704 | ₩69,306 | ₩65,610 | ₩68,154 | +3.73% | 279.3만 |
|---|
| 2025.11.20 | ₩66,721 | ₩67,579 | ₩65,168 | ₩65,436 | -1.93% | 248.2만 |
|---|
| 2025.11.19 | ₩68,034 | ₩68,302 | ₩66,025 | ₩66,306 | -2.54% | 268.8만 |
|---|
| 2025.11.18 | ₩67,766 | ₩68,462 | ₩67,257 | ₩68,034 | +0.40% | 317.2만 |
|---|
| 2025.11.17 | ₩70,096 | ₩70,364 | ₩67,646 | ₩68,087 | -2.87% | 292.1만 |
|---|
| 2025.11.14 | ₩69,641 | ₩70,619 | ₩69,145 | ₩70,029 | +0.56% | 175.3만 |
|---|
| 2025.11.13 | ₩71,275 | ₩71,878 | ₩69,855 | ₩69,962 | -1.84% | 230.9만 |
|---|
| 2025.11.12 | ₩72,855 | ₩73,538 | ₩71,918 | ₩72,025 | -1.14% | 242.9만 |
|---|
| 2025.11.11 | ₩73,284 | ₩73,806 | ₩72,011 | ₩73,458 | +0.24% | 206만 |
|---|
| 2025.11.10 | ₩74,824 | ₩75,467 | ₩72,614 | ₩72,668 | -2.88% | 268.3만 |
|---|
| 2025.11.07 | ₩71,221 | ₩74,529 | ₩70,913 | ₩74,476 | +4.57% | 293.7만 |
|---|
| 2025.11.06 | ₩72,895 | ₩73,619 | ₩70,900 | ₩71,208 | -2.31% | 233.2만 |
|---|
| 2025.11.05 | ₩72,708 | ₩73,458 | ₩71,087 | ₩72,949 | +0.33% | 349.4만 |
|---|
| 2025.11.04 | ₩73,712 | ₩74,610 | ₩72,239 | ₩72,306 | -1.91% | 312.9만 |
|---|
| 2025.11.03 | ₩76,123 | ₩77,810 | ₩74,154 | ₩74,583 | -2.02% | 376.6만 |
|---|
| 2025.10.31 | ₩74,998 | ₩78,614 | ₩74,061 | ₩77,971 | +3.96% | 415만 |
|---|
| 2025.10.30 | ₩74,114 | ₩77,757 | ₩73,686 | ₩75,494 | +1.86% | 750.1만 |
|---|
| 2025.10.29 | ₩83,301 | ₩85,190 | ₩77,168 | ₩78,694 | -5.53% | 708.9만 |
|---|
| 2025.10.28 | ₩93,453 | ₩93,453 | ₩83,783 | ₩84,292 | -9.80% | 1227.3만 |
|---|
| 2025.10.27 | ₩104,368 | ₩104,462 | ₩103,015 | ₩104,287 | -0.08% | 140.4만 |
|---|
| 2025.10.24 | ₩104,046 | ₩105,145 | ₩103,484 | ₩103,671 | -0.36% | 131.5만 |
|---|
| 2025.10.23 | ₩104,100 | ₩104,850 | ₩102,962 | ₩103,002 | -1.05% | 119.2만 |
|---|
| 2025.10.22 | ₩103,243 | ₩104,850 | ₩102,707 | ₩104,153 | +0.88% | 119.6만 |
|---|
| 2025.10.21 | ₩102,868 | ₩103,390 | ₩101,569 | ₩102,841 | -0.03% | 132.9만 |
|---|
| 2025.10.20 | ₩100,805 | ₩103,604 | ₩100,765 | ₩102,761 | +1.94% | 165.3만 |
|---|
| 2025.10.17 | ₩100,604 | ₩101,770 | ₩99,466 | ₩100,430 | -0.17% | 123만 |
|---|
| 2025.10.16 | ₩102,667 | ₩103,524 | ₩100,591 | ₩100,752 | -1.87% | 193.3만 |
|---|
| 2025.10.15 | ₩101,274 | ₩105,185 | ₩101,113 | ₩102,064 | +0.78% | 158.8만 |
|---|
| 2025.10.14 | ₩98,596 | ₩100,926 | ₩98,274 | ₩100,537 | +1.97% | 131.4만 |
|---|
| 2025.10.13 | ₩98,944 | ₩99,493 | ₩97,538 | ₩98,930 | -0.01% | 156만 |
|---|
| 2025.10.10 | ₩99,707 | ₩99,774 | ₩97,631 | ₩98,997 | -0.71% | 272.1만 |
|---|