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 | ₩61,197 | ₩61,438 | ₩60,097 | ₩61,049 | -0.24% | 119.6만 |
| 2026.10.08 | ₩60,392 | ₩61,318 | ₩59,292 | ₩61,170 | +1.29% | 298.2만 |
| 2026.10.07 | ₩61,331 | ₩62,351 | ₩60,566 | ₩60,647 | -1.12% | 211.5만 |
| 2026.10.06 | ₩61,868 | ₩63,209 | ₩61,425 | ₩61,599 | -0.43% | 173.6만 |
| 2026.10.05 | ₩63,035 | ₩64,430 | ₩61,143 | ₩61,546 | -2.36% | 228.3만 |
| 2026.10.02 | ₩63,464 | ₩64,685 | ₩63,048 | ₩63,544 | +0.13% | 206.9만 |
| 2026.10.01 | ₩63,303 | ₩63,759 | ₩61,251 | ₩63,088 | -0.34% | 320.4만 |
| 2026.09.30 | ₩64,363 | ₩64,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,665 |
| -1.08% |
| 161.5만 |
| 2026.09.29 | ₩65,087 | ₩65,825 | ₩64,349 | ₩65,020 | -0.10% | 142.9만 |
|---|
| 2026.09.28 | ₩66,938 | ₩66,938 | ₩64,215 | ₩65,275 | -2.48% | 187만 |
|---|
| 2026.09.25 | ₩67,475 | ₩67,958 | ₩66,241 | ₩66,979 | -0.74% | 150.6만 |
|---|
| 2026.09.24 | ₩68,320 | ₩69,581 | ₩67,582 | ₩67,716 | -0.88% | 162.8만 |
|---|
| 2026.09.23 | ₩71,687 | ₩72,344 | ₩69,125 | ₩69,568 | -2.96% | 193.7만 |
|---|
| 2026.09.22 | ₩72,358 | ₩73,377 | ₩71,593 | ₩72,237 | -0.17% | 146.2만 |
|---|
| 2026.09.21 | ₩71,620 | ₩72,827 | ₩71,472 | ₩71,553 | -0.09% | 192만 |
|---|
| 2026.09.18 | ₩76,060 | ₩76,838 | ₩71,379 | ₩71,499 | -6.00% | 410.4만 |
|---|
| 2026.09.17 | ₩72,036 | ₩76,007 | ₩72,036 | ₩75,577 | +4.92% | 335.6만 |
|---|
| 2026.09.16 | ₩71,298 | ₩71,969 | ₩69,970 | ₩71,794 | +0.70% | 204.9만 |
|---|
| 2026.09.15 | ₩69,313 | ₩71,472 | ₩68,991 | ₩71,003 | +2.44% | 172.3만 |
|---|
| 2026.09.14 | ₩68,924 | ₩70,708 | ₩68,696 | ₩69,702 | +1.13% | 169.8만 |
|---|
| 2026.09.11 | ₩66,040 | ₩68,655 | ₩66,040 | ₩68,602 | +3.88% | 219.2만 |
|---|
| 2026.09.10 | ₩67,596 | ₩68,172 | ₩66,053 | ₩66,482 | -1.65% | 137.7만 |
|---|
| 2026.09.09 | ₩68,065 | ₩68,454 | ₩67,086 | ₩67,529 | -0.79% | 101.7만 |
|---|
| 2026.09.08 | ₩70,131 | ₩70,426 | ₩67,810 | ₩68,105 | -2.89% | 119.7만 |
|---|
| 2026.09.04 | ₩69,863 | ₩71,660 | ₩69,380 | ₩70,627 | +1.09% | 90.9만 |
|---|
| 2026.09.03 | ₩72,438 | ₩72,599 | ₩70,104 | ₩70,681 | -2.43% | 143만 |
|---|
| 2026.09.02 | ₩69,460 | ₩71,513 | ₩68,575 | ₩70,721 | +1.82% | 164.1만 |
|---|
| 2026.09.01 | ₩68,776 | ₩71,016 | ₩67,851 | ₩69,259 | +0.70% | 167.2만 |
|---|
| 2026.08.31 | ₩68,521 | ₩69,125 | ₩67,931 | ₩68,803 | +0.41% | 219만 |
|---|
| 2026.08.28 | ₩70,413 | ₩70,842 | ₩69,138 | ₩69,179 | -1.75% | 132.4만 |
|---|
| 2026.08.27 | ₩70,359 | ₩71,164 | ₩69,836 | ₩70,131 | -0.32% | 142.9만 |
|---|
| 2026.08.26 | ₩70,788 | ₩71,419 | ₩69,729 | ₩71,057 | +0.38% | 216.4만 |
|---|
| 2026.08.25 | ₩73,122 | ₩73,324 | ₩70,225 | ₩70,963 | -2.95% | 280.2만 |
|---|
| 2026.08.24 | ₩71,258 | ₩73,391 | ₩71,191 | ₩72,492 | +1.73% | 242.3만 |
|---|
| 2026.08.21 | ₩71,499 | ₩72,452 | ₩69,501 | ₩71,754 | +0.36% | 299.7만 |
|---|
| 2026.08.20 | ₩68,119 | ₩71,499 | ₩67,274 | ₩71,016 | +4.25% | 296.6만 |
|---|
| 2026.08.19 | ₩62,780 | ₩68,280 | ₩62,699 | ₩67,810 | +8.01% | 315만 |
|---|
| 2026.08.18 | ₩63,021 | ₩63,303 | ₩61,412 | ₩61,492 | -2.43% | 219.9만 |
|---|
| 2026.08.17 | ₩63,893 | ₩64,323 | ₩61,841 | ₩62,968 | -1.45% | 227.6만 |
|---|
| 2026.08.14 | ₩64,886 | ₩65,154 | ₩64,403 | ₩64,577 | -0.48% | 119.9만 |
|---|
| 2026.08.13 | ₩64,188 | ₩65,476 | ₩64,188 | ₩64,953 | +1.19% | 187.3만 |
|---|
| 2026.08.12 | ₩64,537 | ₩64,886 | ₩63,934 | ₩64,470 | -0.10% | 113만 |
|---|
| 2026.08.11 | ₩64,805 | ₩65,677 | ₩64,148 | ₩64,551 | -0.39% | 135.9만 |
|---|
| 2026.08.10 | ₩65,892 | ₩66,348 | ₩63,732 | ₩64,859 | -1.57% | 194.9만 |
|---|
| 2026.08.07 | ₩65,329 | ₩67,301 | ₩64,591 | ₩66,724 | +2.14% | 194.6만 |
|---|
| 2026.08.06 | ₩68,213 | ₩68,253 | ₩64,993 | ₩65,033 | -4.66% | 170.9만 |
|---|
| 2026.08.05 | ₩66,241 | ₩67,730 | ₩63,773 | ₩67,207 | +1.46% | 269.7만 |
|---|
| 2026.08.04 | ₩69,621 | ₩70,413 | ₩65,087 | ₩65,557 | -5.84% | 425.1만 |
|---|
| 2026.08.03 | ₩70,158 | ₩71,553 | ₩70,131 | ₩71,137 | +1.40% | 238.8만 |
|---|
| 2026.07.31 | ₩69,836 | ₩70,601 | ₩68,682 | ₩69,018 | -1.17% | 155.9만 |
|---|
| 2026.07.30 | ₩71,566 | ₩72,009 | ₩69,621 | ₩70,413 | -1.61% | 147.5만 |
|---|
| 2026.07.29 | ₩73,029 | ₩74,772 | ₩71,674 | ₩72,130 | -1.23% | 249.7만 |
|---|
| 2026.07.28 | ₩69,769 | ₩72,505 | ₩69,688 | ₩72,438 | +3.83% | 269.1만 |
|---|
| 2026.07.27 | ₩68,588 | ₩70,037 | ₩68,333 | ₩68,937 | +0.51% | 146.8만 |
|---|
| 2026.07.24 | ₩67,716 | ₩68,615 | ₩66,751 | ₩68,333 | +0.91% | 106.2만 |
|---|
| 2026.07.23 | ₩66,133 | ₩68,226 | ₩65,731 | ₩67,233 | +1.66% | 127.3만 |
|---|
| 2026.07.22 | ₩68,414 | ₩68,481 | ₩66,308 | ₩66,590 | -2.67% | 121.2만 |
|---|
| 2026.07.21 | ₩66,536 | ₩68,132 | ₩66,523 | ₩67,891 | +2.04% | 163.8만 |
|---|
| 2026.07.20 | ₩67,368 | ₩68,199 | ₩66,576 | ₩67,140 | -0.34% | 138만 |
|---|
| 2026.07.17 | ₩67,260 | ₩68,253 | ₩66,710 | ₩67,368 | +0.16% | 133.2만 |
|---|
| 2026.07.16 | ₩65,946 | ₩67,354 | ₩65,490 | ₩67,260 | +1.99% | 134.8만 |
|---|
| 2026.07.15 | ₩63,987 | ₩66,335 | ₩63,987 | ₩65,329 | +2.10% | 138.2만 |
|---|
| 2026.07.14 | ₩64,725 | ₩64,980 | ₩63,303 | ₩63,719 | -1.55% | 150.2만 |
|---|
| 2026.07.13 | ₩64,551 | ₩65,476 | ₩63,773 | ₩64,497 | -0.08% | 139.6만 |
|---|
| 2026.07.10 | ₩65,463 | ₩65,999 | ₩63,491 | ₩64,229 | -1.89% | 187.1만 |
|---|
| 2026.07.09 | ₩64,430 | ₩65,838 | ₩64,336 | ₩65,074 | +1.00% | 132.9만 |
|---|
| 2026.07.08 | ₩65,718 | ₩65,758 | ₩64,215 | ₩64,443 | -1.94% | 169.9만 |
|---|
| 2026.07.07 | ₩67,126 | ₩69,085 | ₩66,174 | ₩66,281 | -1.26% | 172.9만 |
|---|
| 2026.07.06 | ₩70,171 | ₩70,721 | ₩66,469 | ₩66,898 | -4.66% | 174.5만 |
|---|
| 2026.07.02 | ₩71,741 | ₩72,076 | ₩70,399 | ₩70,533 | -1.68% | 176.2만 |
|---|
| 2026.07.01 | ₩70,829 | ₩72,599 | ₩70,064 | ₩71,110 | +0.40% | 161.6만 |
|---|
| 2026.06.30 | ₩72,519 | ₩73,270 | ₩70,896 | ₩70,896 | -2.24% | 156.6만 |
|---|
| 2026.06.29 | ₩73,579 | ₩74,705 | ₩72,479 | ₩74,571 | +1.35% | 221만 |
|---|
| 2026.06.26 | ₩71,942 | ₩75,389 | ₩71,942 | ₩74,075 | +2.96% | 358.3만 |
|---|
| 2026.06.25 | ₩69,621 | ₩71,540 | ₩68,172 | ₩71,486 | +2.68% | 174.8만 |
|---|
| 2026.06.24 | ₩69,715 | ₩70,668 | ₩68,240 | ₩68,736 | -1.40% | 155만 |
|---|
| 2026.06.23 | ₩68,065 | ₩69,782 | ₩67,918 | ₩69,219 | +1.69% | 139.3만 |
|---|
| 2026.06.22 | ₩68,937 | ₩68,937 | ₩67,542 | ₩68,052 | -1.28% | 117.5만 |
|---|
| 2026.06.18 | ₩67,488 | ₩69,085 | ₩66,791 | ₩68,454 | +1.43% | 235.1만 |
|---|
| 2026.06.17 | ₩69,152 | ₩69,796 | ₩65,543 | ₩66,013 | -4.54% | 132만 |
|---|
| 2026.06.16 | ₩70,171 | ₩71,137 | ₩68,803 | ₩69,433 | -1.05% | 203.1만 |
|---|
| 2026.06.15 | ₩72,760 | ₩73,364 | ₩70,171 | ₩70,265 | -3.43% | 130.2만 |
|---|
| 2026.06.12 | ₩70,614 | ₩72,908 | ₩70,507 | ₩71,325 | +1.01% | 135.3만 |
|---|
| 2026.06.11 | ₩69,661 | ₩71,419 | ₩69,044 | ₩70,788 | +1.62% | 181.1만 |
|---|
| 2026.06.10 | ₩70,560 | ₩71,861 | ₩69,970 | ₩70,171 | -0.55% | 223.5만 |
|---|
| 2026.06.09 | ₩67,958 | ₩73,968 | ₩67,958 | ₩71,030 | +4.52% | 401.4만 |
|---|
| 2026.06.08 | ₩69,393 | ₩70,171 | ₩67,327 | ₩67,421 | -2.84% | 235.8만 |
|---|
| 2026.06.05 | ₩70,493 | ₩71,137 | ₩68,588 | ₩68,790 | -2.42% | 276.1만 |
|---|
| 2026.06.04 | ₩69,970 | ₩71,486 | ₩69,554 | ₩71,258 | +1.84% | 197.7만 |
|---|
| 2026.06.03 | ₩70,131 | ₩70,574 | ₩68,749 | ₩68,776 | -1.93% | 246.3만 |
|---|
| 2026.06.02 | ₩65,208 | ₩71,593 | ₩64,229 | ₩70,748 | +8.50% | 433.7만 |
|---|
| 2026.06.01 | ₩65,329 | ₩66,697 | ₩65,060 | ₩65,235 | -0.14% | 143.5만 |
|---|
| 2026.05.29 | ₩67,073 | ₩68,414 | ₩65,704 | ₩66,643 | -0.64% | 311.6만 |
|---|
| 2026.05.28 | ₩66,563 | ₩67,783 | ₩66,026 | ₩67,153 | +0.89% | 141.3만 |
|---|
| 2026.05.27 | ₩65,731 | ₩67,166 | ₩65,369 | ₩66,979 | +1.90% | 150.5만 |
|---|
| 2026.05.26 | ₩65,691 | ₩65,704 | ₩64,068 | ₩65,020 | -1.02% | 124.2만 |
|---|
| 2026.05.22 | ₩64,309 | ₩65,087 | ₩63,947 | ₩64,886 | +0.90% | 139.4만 |
|---|
| 2026.05.21 | ₩63,585 | ₩64,725 | ₩63,062 | ₩64,188 | +0.95% | 139.2만 |
|---|
| 2026.05.20 | ₩61,854 | ₩64,618 | ₩61,304 | ₩64,175 | +3.75% | 154.2만 |
|---|
| 2026.05.19 | ₩62,176 | ₩62,565 | ₩60,955 | ₩61,492 | -1.10% | 147.7만 |
|---|
| 2026.05.18 | ₩60,902 | ₩62,686 | ₩60,566 | ₩62,619 | +2.82% | 167.6만 |
|---|
| 2026.05.15 | ₩61,412 | ₩61,881 | ₩60,110 | ₩60,325 | -1.77% | 151.8만 |
|---|
| 2026.05.14 | ₩64,054 | ₩64,403 | ₩61,854 | ₩61,935 | -3.31% | 169.4만 |
|---|
| 2026.05.13 | ₩62,418 | ₩63,544 | ₩61,090 | ₩63,410 | +1.59% | 171.8만 |
|---|
| 2026.05.12 | ₩61,720 | ₩62,887 | ₩60,969 | ₩62,377 | +1.06% | 166.2만 |
|---|
| 2026.05.11 | ₩61,774 | ₩62,847 | ₩61,116 | ₩61,707 | -0.11% | 198.1만 |
|---|
| 2026.05.08 | ₩61,479 | ₩62,914 | ₩61,452 | ₩62,055 | +0.94% | 222.6만 |
|---|
| 2026.05.07 | ₩61,854 | ₩62,981 | ₩60,942 | ₩61,143 | -1.15% | 302.6만 |
|---|
| 2026.05.06 | ₩59,896 | ₩63,223 | ₩59,896 | ₩61,479 | +2.64% | 398.5만 |
|---|
| 2026.05.05 | ₩56,019 | ₩59,131 | ₩55,442 | ₩58,756 | +4.89% | 225.2만 |
|---|
| 2026.05.04 | ₩54,369 | ₩55,885 | ₩53,940 | ₩55,187 | +1.51% | 252.6만 |
|---|
| 2026.05.01 | ₩54,436 | ₩56,113 | ₩53,712 | ₩55,523 | +2.00% | 241.9만 |
|---|
| 2026.04.30 | ₩54,892 | ₩55,456 | ₩53,967 | ₩54,342 | -1.00% | 237.6만 |
|---|
| 2026.04.29 | ₩53,806 | ₩55,523 | ₩53,792 | ₩55,067 | +2.34% | 382.4만 |
|---|
| 2026.04.28 | ₩58,890 | ₩59,198 | ₩52,867 | ₩54,208 | -7.95% | 610.7만 |
|---|
| 2026.04.27 | ₩64,081 | ₩64,202 | ₩60,795 | ₩61,116 | -4.63% | 241.1만 |
|---|
| 2026.04.24 | ₩62,176 | ₩63,759 | ₩61,412 | ₩63,585 | +2.27% | 176.2만 |
|---|
| 2026.04.23 | ₩62,377 | ₩63,048 | ₩60,419 | ₩62,216 | -0.26% | 263.2만 |
|---|
| 2026.04.22 | ₩64,658 | ₩65,114 | ₩62,337 | ₩62,579 | -3.22% | 165.6만 |
|---|
| 2026.04.21 | ₩65,583 | ₩65,731 | ₩62,954 | ₩64,135 | -2.21% | 142만 |
|---|
| 2026.04.20 | ₩64,524 | ₩65,919 | ₩64,296 | ₩65,704 | +1.83% | 161.3만 |
|---|
| 2026.04.17 | ₩64,658 | ₩65,973 | ₩64,524 | ₩65,235 | +0.89% | 191.8만 |
|---|
| 2026.04.16 | ₩64,188 | ₩65,664 | ₩63,102 | ₩64,323 | +0.21% | 278.2만 |
|---|
| 2026.04.15 | ₩60,902 | ₩64,081 | ₩60,446 | ₩63,866 | +4.87% | 231.2만 |
|---|
| 2026.04.14 | ₩58,487 | ₩60,996 | ₩58,179 | ₩60,888 | +4.11% | 277.1만 |
|---|
| 2026.04.13 | ₩56,690 | ₩58,702 | ₩56,341 | ₩58,688 | +3.53% | 200.7만 |
|---|
| 2026.04.10 | ₩59,010 | ₩59,909 | ₩55,979 | ₩57,159 | -3.14% | 247.6만 |
|---|
| 2026.04.09 | ₩60,003 | ₩60,486 | ₩58,621 | ₩59,010 | -1.65% | 198만 |
|---|
| 2026.04.08 | ₩60,768 | ₩60,982 | ₩59,708 | ₩60,151 | -1.02% | 249.8만 |
|---|
| 2026.04.07 | ₩57,414 | ₩59,413 | ₩57,414 | ₩59,198 | +3.11% | 215.8만 |
|---|
| 2026.04.06 | ₩57,454 | ₩58,273 | ₩57,065 | ₩57,749 | +0.51% | 214.5만 |
|---|
| 2026.04.02 | ₩57,347 | ₩58,018 | ₩55,590 | ₩57,991 | +1.12% | 411.3만 |
|---|
| 2026.04.01 | ₩62,377 | ₩62,377 | ₩58,018 | ₩58,071 | -6.90% | 421.7만 |
|---|
| 2026.03.31 | ₩62,096 | ₩63,531 | ₩61,868 | ₩62,270 | +0.28% | 327.2만 |
|---|
| 2026.03.30 | ₩62,847 | ₩63,786 | ₩60,432 | ₩62,096 | -1.20% | 246.9만 |
|---|
| 2026.03.27 | ₩64,094 | ₩64,269 | ₩61,184 | ₩61,760 | -3.64% | 183.5만 |
|---|
| 2026.03.26 | ₩63,276 | ₩65,315 | ₩63,276 | ₩64,403 | +1.78% | 179.3만 |
|---|
| 2026.03.25 | ₩62,901 | ₩63,799 | ₩61,787 | ₩63,424 | +0.83% | 200.6만 |
|---|
| 2026.03.24 | ₩63,853 | ₩65,208 | ₩63,223 | ₩63,558 | -0.46% | 157.2만 |
|---|
| 2026.03.23 | ₩65,275 | ₩66,040 | ₩64,054 | ₩64,591 | -1.05% | 204.8만 |
|---|
| 2026.03.20 | ₩65,624 | ₩65,973 | ₩63,303 | ₩63,571 | -3.13% | 461.1만 |
|---|
| 2026.03.19 | ₩64,618 | ₩66,549 | ₩64,349 | ₩66,429 | +2.80% | 139.9만 |
|---|
| 2026.03.18 | ₩65,463 | ₩65,932 | ₩64,765 | ₩64,805 | -1.00% | 123.6만 |
|---|
| 2026.03.17 | ₩65,905 | ₩67,180 | ₩65,879 | ₩66,268 | +0.55% | 236.7만 |
|---|
| 2026.03.16 | ₩65,637 | ₩65,798 | ₩64,457 | ₩64,805 | -1.27% | 196.1만 |
|---|
| 2026.03.13 | ₩68,682 | ₩68,682 | ₩64,631 | ₩64,940 | -5.45% | 227.8만 |
|---|
| 2026.03.12 | ₩66,777 | ₩68,629 | ₩66,335 | ₩67,408 | +0.94% | 296.8만 |
|---|
| 2026.03.11 | ₩68,199 | ₩68,454 | ₩66,912 | ₩67,301 | -1.32% | 183.7만 |
|---|
| 2026.03.10 | ₩68,414 | ₩69,501 | ₩67,274 | ₩68,481 | +0.10% | 137.1만 |
|---|
| 2026.03.09 | ₩66,871 | ₩68,991 | ₩64,980 | ₩68,655 | +2.67% | 224.1만 |
|---|
| 2026.03.06 | ₩68,240 | ₩68,763 | ₩66,536 | ₩68,052 | -0.28% | 162.5만 |
|---|
| 2026.03.05 | ₩71,016 | ₩71,633 | ₩69,098 | ₩69,474 | -2.17% | 139.4만 |
|---|
| 2026.03.04 | ₩69,863 | ₩71,902 | ₩69,219 | ₩71,875 | +2.88% | 215.8만 |
|---|
| 2026.03.03 | ₩68,736 | ₩70,735 | ₩66,402 | ₩70,051 | +1.91% | 227만 |
|---|
| 2026.03.02 | ₩71,633 | ₩72,331 | ₩70,520 | ₩70,601 | -1.44% | 227.1만 |
|---|
| 2026.02.27 | ₩72,800 | ₩73,230 | ₩70,426 | ₩72,492 | -0.42% | 1258.8만 |
|---|
| 2026.02.26 | ₩72,787 | ₩74,142 | ₩72,707 | ₩73,941 | +1.58% | 177만 |
|---|
| 2026.02.25 | ₩71,915 | ₩72,653 | ₩70,440 | ₩72,519 | +0.84% | 178.6만 |
|---|
| 2026.02.24 | ₩71,835 | ₩74,061 | ₩71,325 | ₩72,063 | +0.32% | 190.6만 |
|---|
| 2026.02.23 | ₩71,580 | ₩72,291 | ₩70,855 | ₩72,103 | +0.73% | 151.7만 |
|---|
| 2026.02.20 | ₩71,701 | ₩72,304 | ₩70,587 | ₩71,969 | +0.37% | 127.1만 |
|---|
| 2026.02.19 | ₩72,613 | ₩72,774 | ₩70,842 | ₩71,633 | -1.35% | 145.5만 |
|---|
| 2026.02.18 | ₩72,814 | ₩73,807 | ₩72,344 | ₩72,653 | -0.22% | 147.1만 |
|---|
| 2026.02.17 | ₩72,438 | ₩73,793 | ₩70,064 | ₩72,988 | +0.76% | 227.1만 |
|---|
| 2026.02.13 | ₩68,669 | ₩71,580 | ₩68,427 | ₩70,413 | +2.54% | 201만 |
|---|
| 2026.02.12 | ₩72,036 | ₩73,310 | ₩67,207 | ₩67,609 | -6.15% | 330.5만 |
|---|
| 2026.02.11 | ₩76,382 | ₩76,892 | ₩72,049 | ₩72,116 | -5.58% | 240.8만 |
|---|
| 2026.02.10 | ₩75,832 | ₩76,731 | ₩75,255 | ₩76,275 | +0.58% | 166.4만 |
|---|
| 2026.02.09 | ₩74,585 | ₩75,550 | ₩72,935 | ₩75,389 | +1.08% | 132.6만 |
|---|
| 2026.02.06 | ₩73,780 | ₩75,215 | ₩72,961 | ₩74,987 | +1.64% | 177.5만 |
|---|
| 2026.02.05 | ₩73,713 | ₩74,638 | ₩71,996 | ₩73,968 | +0.35% | 199.5만 |
|---|
| 2026.02.04 | ₩72,653 | ₩75,819 | ₩72,653 | ₩74,196 | +2.12% | 305만 |
|---|
| 2026.02.03 | ₩71,996 | ₩73,149 | ₩71,285 | ₩72,197 | +0.28% | 237.1만 |
|---|
| 2026.02.02 | ₩73,190 | ₩74,155 | ₩72,036 | ₩72,640 | -0.75% | 245.2만 |
|---|
| 2026.01.30 | ₩72,908 | ₩73,820 | ₩71,338 | ₩73,297 | +0.53% | 535.2만 |
|---|
| 2026.01.29 | ₩73,793 | ₩74,236 | ₩71,285 | ₩72,505 | -1.75% | 319.9만 |
|---|
| 2026.01.28 | ₩78,341 | ₩78,797 | ₩73,176 | ₩73,257 | -6.49% | 306.1만 |
|---|
| 2026.01.27 | ₩76,932 | ₩79,481 | ₩75,389 | ₩77,992 | +1.38% | 386.2만 |
|---|
| 2026.01.26 | ₩79,816 | ₩80,152 | ₩76,637 | ₩76,677 | -3.93% | 446.2만 |
|---|
| 2026.01.23 | ₩77,630 | ₩80,165 | ₩77,603 | ₩80,071 | +3.14% | 192.2만 |
|---|
| 2026.01.22 | ₩78,622 | ₩79,655 | ₩77,683 | ₩77,925 | -0.89% | 283.4만 |
|---|
| 2026.01.21 | ₩77,616 | ₩78,783 | ₩77,254 | ₩78,408 | +1.02% | 389만 |
|---|
| 2026.01.20 | ₩76,355 | ₩77,415 | ₩75,135 | ₩77,160 | +1.05% | 314.1만 |
|---|
| 2026.01.16 | ₩76,409 | ₩78,099 | ₩76,181 | ₩77,657 | +1.63% | 268.9만 |
|---|
| 2026.01.15 | ₩75,524 | ₩77,254 | ₩75,014 | ₩76,811 | +1.71% | 224.8만 |
|---|
| 2026.01.14 | ₩73,404 | ₩75,577 | ₩73,297 | ₩75,309 | +2.60% | 229.4만 |
|---|
| 2026.01.13 | ₩73,337 | ₩73,646 | ₩71,915 | ₩73,297 | -0.05% | 176만 |
|---|
| 2026.01.12 | ₩72,398 | ₩73,431 | ₩71,298 | ₩72,921 | +0.72% | 172.3만 |
|---|
| 2026.01.09 | ₩71,768 | ₩72,760 | ₩71,016 | ₩72,398 | +0.88% | 324.5만 |
|---|
| 2026.01.08 | ₩70,024 | ₩72,358 | ₩69,353 | ₩71,459 | +2.05% | 264.1만 |
|---|
| 2026.01.07 | ₩71,016 | ₩71,929 | ₩69,796 | ₩69,997 | -1.44% | 328만 |
|---|
| 2026.01.06 | ₩66,576 | ₩70,346 | ₩66,362 | ₩70,265 | +5.54% | 261.4만 |
|---|
| 2026.01.05 | ₩65,355 | ₩67,220 | ₩65,275 | ₩66,455 | +1.68% | 226.4만 |
|---|
| 2026.01.02 | ₩65,449 | ₩66,496 | ₩64,524 | ₩65,691 | +0.37% | 178.3만 |
|---|
| 2025.12.31 | ₩65,396 | ₩66,093 | ₩65,168 | ₩65,651 | +0.39% | 200.5만 |
|---|
| 2025.12.30 | ₩65,973 | ₩66,536 | ₩65,624 | ₩66,362 | +0.59% | 200.7만 |
|---|
| 2025.12.29 | ₩65,718 | ₩67,180 | ₩65,543 | ₩65,959 | +0.37% | 223.7만 |
|---|
| 2025.12.26 | ₩65,288 | ₩65,315 | ₩64,403 | ₩65,194 | -0.14% | 148.5만 |
|---|
| 2025.12.24 | ₩64,269 | ₩65,516 | ₩63,907 | ₩65,409 | +1.77% | 85.3만 |
|---|
| 2025.12.23 | ₩64,953 | ₩65,033 | ₩64,188 | ₩64,484 | -0.72% | 186.1만 |
|---|
| 2025.12.22 | ₩64,524 | ₩65,248 | ₩64,001 | ₩65,221 | +1.08% | 235.1만 |
|---|
| 2025.12.19 | ₩65,463 | ₩65,919 | ₩63,679 | ₩64,309 | -1.76% | 747.6만 |
|---|
| 2025.12.18 | ₩64,014 | ₩65,959 | ₩63,773 | ₩65,664 | +2.58% | 296.5만 |
|---|
| 2025.12.17 | ₩63,008 | ₩64,229 | ₩62,780 | ₩63,799 | +1.26% | 233.9만 |
|---|
| 2025.12.16 | ₩63,035 | ₩64,094 | ₩61,345 | ₩63,008 | -0.04% | 320.8만 |
|---|
| 2025.12.15 | ₩63,585 | ₩64,121 | ₩62,807 | ₩63,598 | +0.02% | 251.7만 |
|---|
| 2025.12.12 | ₩61,586 | ₩62,686 | ₩61,331 | ₩62,565 | +1.59% | 261.1만 |
|---|
| 2025.12.11 | ₩62,538 | ₩63,303 | ₩60,955 | ₩61,130 | -2.25% | 203.7만 |
|---|
| 2025.12.10 | ₩61,036 | ₩62,525 | ₩60,647 | ₩62,337 | +2.13% | 299.1만 |
|---|
| 2025.12.09 | ₩60,231 | ₩61,586 | ₩60,151 | ₩60,754 | +0.87% | 314.3만 |
|---|
| 2025.12.08 | ₩61,573 | ₩61,599 | ₩59,158 | ₩60,325 | -2.03% | 599.8만 |
|---|
| 2025.12.05 | ₩61,841 | ₩63,705 | ₩60,996 | ₩61,009 | -1.34% | 503.3만 |
|---|
| 2025.12.04 | ₩64,403 | ₩64,416 | ₩61,841 | ₩62,498 | -2.96% | 496.3만 |
|---|
| 2025.12.03 | ₩69,930 | ₩70,520 | ₩63,813 | ₩64,953 | -7.12% | 733.1만 |
|---|
| 2025.12.02 | ₩71,513 | ₩72,666 | ₩71,043 | ₩72,210 | +0.98% | 210.3만 |
|---|
| 2025.12.01 | ₩70,909 | ₩71,902 | ₩70,279 | ₩71,231 | +0.45% | 282.3만 |
|---|
| 2025.11.28 | ₩71,808 | ₩73,042 | ₩71,633 | ₩71,996 | +0.26% | 104.7만 |
|---|
| 2025.11.26 | ₩70,144 | ₩72,666 | ₩70,118 | ₩71,861 | +2.45% | 226.4만 |
|---|
| 2025.11.25 | ₩69,219 | ₩70,936 | ₩69,152 | ₩70,627 | +2.03% | 192.4만 |
|---|
| 2025.11.24 | ₩68,414 | ₩69,192 | ₩67,877 | ₩68,709 | +0.43% | 291.4만 |
|---|
| 2025.11.21 | ₩65,812 | ₩69,420 | ₩65,718 | ₩68,266 | +3.73% | 279.3만 |
|---|
| 2025.11.20 | ₩66,831 | ₩67,690 | ₩65,275 | ₩65,543 | -1.93% | 248.2만 |
|---|
| 2025.11.19 | ₩68,146 | ₩68,414 | ₩66,133 | ₩66,415 | -2.54% | 268.8만 |
|---|
| 2025.11.18 | ₩67,877 | ₩68,575 | ₩67,368 | ₩68,146 | +0.40% | 317.2만 |
|---|
| 2025.11.17 | ₩70,211 | ₩70,480 | ₩67,757 | ₩68,199 | -2.87% | 292.1만 |
|---|
| 2025.11.14 | ₩69,755 | ₩70,735 | ₩69,259 | ₩70,144 | +0.56% | 175.3만 |
|---|
| 2025.11.13 | ₩71,392 | ₩71,996 | ₩69,970 | ₩70,077 | -1.84% | 230.9만 |
|---|
| 2025.11.12 | ₩72,975 | ₩73,659 | ₩72,036 | ₩72,143 | -1.14% | 242.9만 |
|---|
| 2025.11.11 | ₩73,404 | ₩73,927 | ₩72,130 | ₩73,579 | +0.24% | 206만 |
|---|
| 2025.11.10 | ₩74,947 | ₩75,591 | ₩72,733 | ₩72,787 | -2.88% | 268.3만 |
|---|
| 2025.11.07 | ₩71,338 | ₩74,652 | ₩71,030 | ₩74,598 | +4.57% | 293.7만 |
|---|
| 2025.11.06 | ₩73,015 | ₩73,740 | ₩71,016 | ₩71,325 | -2.31% | 233.2만 |
|---|
| 2025.11.05 | ₩72,827 | ₩73,579 | ₩71,204 | ₩73,069 | +0.33% | 349.4만 |
|---|
| 2025.11.04 | ₩73,833 | ₩74,732 | ₩72,358 | ₩72,425 | -1.91% | 312.9만 |
|---|
| 2025.11.03 | ₩76,248 | ₩77,938 | ₩74,276 | ₩74,705 | -2.02% | 376.6만 |
|---|
| 2025.10.31 | ₩75,121 | ₩78,743 | ₩74,182 | ₩78,099 | +3.96% | 415만 |
|---|
| 2025.10.30 | ₩74,236 | ₩77,885 | ₩73,807 | ₩75,618 | +1.86% | 750.1만 |
|---|
| 2025.10.29 | ₩83,438 | ₩85,330 | ₩77,294 | ₩78,824 | -5.53% | 708.9만 |
|---|
| 2025.10.28 | ₩93,606 | ₩93,606 | ₩83,921 | ₩84,431 | -9.80% | 1227.3만 |
|---|
| 2025.10.27 | ₩104,539 | ₩104,633 | ₩103,184 | ₩104,459 | -0.08% | 140.4만 |
|---|
| 2025.10.24 | ₩104,217 | ₩105,317 | ₩103,654 | ₩103,842 | -0.36% | 131.5만 |
|---|
| 2025.10.23 | ₩104,271 | ₩105,022 | ₩103,131 | ₩103,171 | -1.05% | 119.2만 |
|---|
| 2025.10.22 | ₩103,412 | ₩105,022 | ₩102,876 | ₩104,325 | +0.88% | 119.6만 |
|---|
| 2025.10.21 | ₩103,037 | ₩103,560 | ₩101,736 | ₩103,010 | -0.03% | 132.9만 |
|---|
| 2025.10.20 | ₩100,971 | ₩103,775 | ₩100,931 | ₩102,929 | +1.94% | 165.3만 |
|---|
| 2025.10.17 | ₩100,770 | ₩101,937 | ₩99,629 | ₩100,595 | -0.17% | 123만 |
|---|
| 2025.10.16 | ₩102,836 | ₩103,694 | ₩100,756 | ₩100,917 | -1.87% | 193.3만 |
|---|
| 2025.10.15 | ₩101,440 | ₩105,357 | ₩101,279 | ₩102,232 | +0.78% | 158.8만 |
|---|
| 2025.10.14 | ₩98,758 | ₩101,092 | ₩98,436 | ₩100,703 | +1.97% | 131.4만 |
|---|
| 2025.10.13 | ₩99,106 | ₩99,656 | ₩97,698 | ₩99,093 | -0.01% | 156만 |
|---|
| 2025.10.10 | ₩99,871 | ₩99,938 | ₩97,792 | ₩99,160 | -0.71% | 272.1만 |
|---|