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 | ₩60,891 | ₩61,132 | ₩59,797 | ₩60,744 | -0.24% | 119.6만 |
| 2026.10.08 | ₩60,090 | ₩61,011 | ₩58,996 | ₩60,865 | +1.29% | 298.2만 |
| 2026.10.07 | ₩61,025 | ₩62,039 | ₩60,264 | ₩60,344 | -1.12% | 211.5만 |
| 2026.10.06 | ₩61,559 | ₩62,893 | ₩61,118 | ₩61,292 | -0.43% | 173.6만 |
| 2026.10.05 | ₩62,720 | ₩64,108 | ₩60,838 | ₩61,238 | -2.36% | 228.3만 |
| 2026.10.02 | ₩63,147 | ₩64,362 | ₩62,733 | ₩63,227 | +0.13% | 206.9만 |
| 2026.10.01 | ₩62,987 | ₩63,441 | ₩60,945 | ₩62,773 | -0.34% | 320.4만 |
| 2026.09.30 | ₩64,041 | ₩64,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,347 |
| -1.08% |
| 161.5만 |
| 2026.09.29 | ₩64,762 | ₩65,496 | ₩64,028 | ₩64,695 | -0.10% | 142.9만 |
|---|
| 2026.09.28 | ₩66,604 | ₩66,604 | ₩63,894 | ₩64,949 | -2.48% | 187만 |
|---|
| 2026.09.25 | ₩67,138 | ₩67,618 | ₩65,910 | ₩66,644 | -0.74% | 150.6만 |
|---|
| 2026.09.24 | ₩67,979 | ₩69,233 | ₩67,245 | ₩67,378 | -0.88% | 162.8만 |
|---|
| 2026.09.23 | ₩71,329 | ₩71,983 | ₩68,780 | ₩69,220 | -2.96% | 193.7만 |
|---|
| 2026.09.22 | ₩71,996 | ₩73,011 | ₩71,236 | ₩71,876 | -0.17% | 146.2만 |
|---|
| 2026.09.21 | ₩71,262 | ₩72,464 | ₩71,115 | ₩71,196 | -0.09% | 192만 |
|---|
| 2026.09.18 | ₩75,680 | ₩76,454 | ₩71,022 | ₩71,142 | -6.00% | 410.4만 |
|---|
| 2026.09.17 | ₩71,676 | ₩75,627 | ₩71,676 | ₩75,200 | +4.92% | 335.6만 |
|---|
| 2026.09.16 | ₩70,942 | ₩71,609 | ₩69,621 | ₩71,436 | +0.70% | 204.9만 |
|---|
| 2026.09.15 | ₩68,967 | ₩71,115 | ₩68,646 | ₩70,648 | +2.44% | 172.3만 |
|---|
| 2026.09.14 | ₩68,579 | ₩70,355 | ₩68,353 | ₩69,354 | +1.13% | 169.8만 |
|---|
| 2026.09.11 | ₩65,710 | ₩68,313 | ₩65,710 | ₩68,259 | +3.88% | 219.2만 |
|---|
| 2026.09.10 | ₩67,258 | ₩67,832 | ₩65,723 | ₩66,150 | -1.65% | 137.7만 |
|---|
| 2026.09.09 | ₩67,725 | ₩68,112 | ₩66,751 | ₩67,191 | -0.79% | 101.7만 |
|---|
| 2026.09.08 | ₩69,781 | ₩70,074 | ₩67,472 | ₩67,765 | -2.89% | 119.7만 |
|---|
| 2026.09.04 | ₩69,514 | ₩71,302 | ₩69,033 | ₩70,275 | +1.09% | 90.9만 |
|---|
| 2026.09.03 | ₩72,077 | ₩72,237 | ₩69,754 | ₩70,328 | -2.43% | 143만 |
|---|
| 2026.09.02 | ₩69,113 | ₩71,156 | ₩68,232 | ₩70,368 | +1.82% | 164.1만 |
|---|
| 2026.09.01 | ₩68,433 | ₩70,662 | ₩67,512 | ₩68,913 | +0.70% | 167.2만 |
|---|
| 2026.08.31 | ₩68,179 | ₩68,780 | ₩67,592 | ₩68,459 | +0.41% | 219만 |
|---|
| 2026.08.28 | ₩70,061 | ₩70,488 | ₩68,793 | ₩68,833 | -1.75% | 132.4만 |
|---|
| 2026.08.27 | ₩70,008 | ₩70,808 | ₩69,487 | ₩69,781 | -0.32% | 142.9만 |
|---|
| 2026.08.26 | ₩70,435 | ₩71,062 | ₩69,380 | ₩70,702 | +0.38% | 216.4만 |
|---|
| 2026.08.25 | ₩72,757 | ₩72,957 | ₩69,874 | ₩70,608 | -2.95% | 280.2만 |
|---|
| 2026.08.24 | ₩70,902 | ₩73,024 | ₩70,835 | ₩72,130 | +1.73% | 242.3만 |
|---|
| 2026.08.21 | ₩71,142 | ₩72,090 | ₩69,153 | ₩71,396 | +0.36% | 299.7만 |
|---|
| 2026.08.20 | ₩67,779 | ₩71,142 | ₩66,938 | ₩70,662 | +4.25% | 296.6만 |
|---|
| 2026.08.19 | ₩62,466 | ₩67,939 | ₩62,386 | ₩67,472 | +8.01% | 315만 |
|---|
| 2026.08.18 | ₩62,707 | ₩62,987 | ₩61,105 | ₩61,185 | -2.43% | 219.9만 |
|---|
| 2026.08.17 | ₩63,574 | ₩64,001 | ₩61,532 | ₩62,653 | -1.45% | 227.6만 |
|---|
| 2026.08.14 | ₩64,562 | ₩64,829 | ₩64,081 | ₩64,255 | -0.48% | 119.9만 |
|---|
| 2026.08.13 | ₩63,868 | ₩65,149 | ₩63,868 | ₩64,629 | +1.19% | 187.3만 |
|---|
| 2026.08.12 | ₩64,215 | ₩64,562 | ₩63,614 | ₩64,148 | -0.10% | 113만 |
|---|
| 2026.08.11 | ₩64,482 | ₩65,349 | ₩63,828 | ₩64,228 | -0.39% | 135.9만 |
|---|
| 2026.08.10 | ₩65,563 | ₩66,017 | ₩63,414 | ₩64,535 | -1.57% | 194.9만 |
|---|
| 2026.08.07 | ₩65,002 | ₩66,964 | ₩64,268 | ₩66,390 | +2.14% | 194.6만 |
|---|
| 2026.08.06 | ₩67,872 | ₩67,912 | ₩64,669 | ₩64,709 | -4.66% | 170.9만 |
|---|
| 2026.08.05 | ₩65,910 | ₩67,392 | ₩63,454 | ₩66,871 | +1.46% | 269.7만 |
|---|
| 2026.08.04 | ₩69,274 | ₩70,061 | ₩64,762 | ₩65,229 | -5.84% | 425.1만 |
|---|
| 2026.08.03 | ₩69,807 | ₩71,196 | ₩69,781 | ₩70,782 | +1.40% | 238.8만 |
|---|
| 2026.07.31 | ₩69,487 | ₩70,248 | ₩68,339 | ₩68,673 | -1.17% | 155.9만 |
|---|
| 2026.07.30 | ₩71,209 | ₩71,649 | ₩69,274 | ₩70,061 | -1.61% | 147.5만 |
|---|
| 2026.07.29 | ₩72,664 | ₩74,399 | ₩71,316 | ₩71,770 | -1.23% | 249.7만 |
|---|
| 2026.07.28 | ₩69,420 | ₩72,143 | ₩69,340 | ₩72,077 | +3.83% | 269.1만 |
|---|
| 2026.07.27 | ₩68,246 | ₩69,687 | ₩67,992 | ₩68,593 | +0.51% | 146.8만 |
|---|
| 2026.07.24 | ₩67,378 | ₩68,272 | ₩66,417 | ₩67,992 | +0.91% | 106.2만 |
|---|
| 2026.07.23 | ₩65,803 | ₩67,885 | ₩65,403 | ₩66,898 | +1.66% | 127.3만 |
|---|
| 2026.07.22 | ₩68,072 | ₩68,139 | ₩65,977 | ₩66,257 | -2.67% | 121.2만 |
|---|
| 2026.07.21 | ₩66,204 | ₩67,792 | ₩66,190 | ₩67,552 | +2.04% | 163.8만 |
|---|
| 2026.07.20 | ₩67,031 | ₩67,859 | ₩66,244 | ₩66,804 | -0.34% | 138만 |
|---|
| 2026.07.17 | ₩66,924 | ₩67,912 | ₩66,377 | ₩67,031 | +0.16% | 133.2만 |
|---|
| 2026.07.16 | ₩65,616 | ₩67,018 | ₩65,162 | ₩66,924 | +1.99% | 134.8만 |
|---|
| 2026.07.15 | ₩63,668 | ₩66,003 | ₩63,668 | ₩65,002 | +2.10% | 138.2만 |
|---|
| 2026.07.14 | ₩64,402 | ₩64,655 | ₩62,987 | ₩63,401 | -1.55% | 150.2만 |
|---|
| 2026.07.13 | ₩64,228 | ₩65,149 | ₩63,454 | ₩64,175 | -0.08% | 139.6만 |
|---|
| 2026.07.10 | ₩65,136 | ₩65,670 | ₩63,174 | ₩63,908 | -1.89% | 187.1만 |
|---|
| 2026.07.09 | ₩64,108 | ₩65,510 | ₩64,015 | ₩64,749 | +1.00% | 132.9만 |
|---|
| 2026.07.08 | ₩65,389 | ₩65,429 | ₩63,894 | ₩64,121 | -1.94% | 169.9만 |
|---|
| 2026.07.07 | ₩66,791 | ₩68,740 | ₩65,843 | ₩65,950 | -1.26% | 172.9만 |
|---|
| 2026.07.06 | ₩69,821 | ₩70,368 | ₩66,137 | ₩66,564 | -4.66% | 174.5만 |
|---|
| 2026.07.02 | ₩71,382 | ₩71,716 | ₩70,048 | ₩70,181 | -1.68% | 176.2만 |
|---|
| 2026.07.01 | ₩70,475 | ₩72,237 | ₩69,714 | ₩70,755 | +0.40% | 161.6만 |
|---|
| 2026.06.30 | ₩72,157 | ₩72,904 | ₩70,542 | ₩70,542 | -2.24% | 156.6만 |
|---|
| 2026.06.29 | ₩73,211 | ₩74,332 | ₩72,117 | ₩74,199 | +1.35% | 221만 |
|---|
| 2026.06.26 | ₩71,583 | ₩75,013 | ₩71,583 | ₩73,705 | +2.96% | 358.3만 |
|---|
| 2026.06.25 | ₩69,274 | ₩71,182 | ₩67,832 | ₩71,129 | +2.68% | 174.8만 |
|---|
| 2026.06.24 | ₩69,367 | ₩70,315 | ₩67,899 | ₩68,393 | -1.40% | 155만 |
|---|
| 2026.06.23 | ₩67,725 | ₩69,434 | ₩67,578 | ₩68,873 | +1.69% | 139.3만 |
|---|
| 2026.06.22 | ₩68,593 | ₩68,593 | ₩67,205 | ₩67,712 | -1.28% | 117.5만 |
|---|
| 2026.06.18 | ₩67,151 | ₩68,740 | ₩66,457 | ₩68,112 | +1.43% | 235.1만 |
|---|
| 2026.06.17 | ₩68,806 | ₩69,447 | ₩65,216 | ₩65,683 | -4.54% | 132만 |
|---|
| 2026.06.16 | ₩69,821 | ₩70,782 | ₩68,459 | ₩69,087 | -1.05% | 203.1만 |
|---|
| 2026.06.15 | ₩72,397 | ₩72,997 | ₩69,821 | ₩69,914 | -3.43% | 130.2만 |
|---|
| 2026.06.12 | ₩70,261 | ₩72,544 | ₩70,154 | ₩70,969 | +1.01% | 135.3만 |
|---|
| 2026.06.11 | ₩69,314 | ₩71,062 | ₩68,700 | ₩70,435 | +1.62% | 181.1만 |
|---|
| 2026.06.10 | ₩70,208 | ₩71,503 | ₩69,621 | ₩69,821 | -0.55% | 223.5만 |
|---|
| 2026.06.09 | ₩67,618 | ₩73,598 | ₩67,618 | ₩70,675 | +4.52% | 401.4만 |
|---|
| 2026.06.08 | ₩69,047 | ₩69,821 | ₩66,991 | ₩67,085 | -2.84% | 235.8만 |
|---|
| 2026.06.05 | ₩70,141 | ₩70,782 | ₩68,246 | ₩68,446 | -2.42% | 276.1만 |
|---|
| 2026.06.04 | ₩69,621 | ₩71,129 | ₩69,207 | ₩70,902 | +1.84% | 197.7만 |
|---|
| 2026.06.03 | ₩69,781 | ₩70,221 | ₩68,406 | ₩68,433 | -1.93% | 246.3만 |
|---|
| 2026.06.02 | ₩64,882 | ₩71,236 | ₩63,908 | ₩70,395 | +8.50% | 433.7만 |
|---|
| 2026.06.01 | ₩65,002 | ₩66,364 | ₩64,735 | ₩64,909 | -0.14% | 143.5만 |
|---|
| 2026.05.29 | ₩66,738 | ₩68,072 | ₩65,376 | ₩66,310 | -0.64% | 311.6만 |
|---|
| 2026.05.28 | ₩66,230 | ₩67,445 | ₩65,696 | ₩66,818 | +0.89% | 141.3만 |
|---|
| 2026.05.27 | ₩65,403 | ₩66,831 | ₩65,042 | ₩66,644 | +1.90% | 150.5만 |
|---|
| 2026.05.26 | ₩65,363 | ₩65,376 | ₩63,748 | ₩64,695 | -1.02% | 124.2만 |
|---|
| 2026.05.22 | ₩63,988 | ₩64,762 | ₩63,628 | ₩64,562 | +0.90% | 139.4만 |
|---|
| 2026.05.21 | ₩63,267 | ₩64,402 | ₩62,747 | ₩63,868 | +0.95% | 139.2만 |
|---|
| 2026.05.20 | ₩61,545 | ₩64,295 | ₩60,998 | ₩63,854 | +3.75% | 154.2만 |
|---|
| 2026.05.19 | ₩61,866 | ₩62,253 | ₩60,651 | ₩61,185 | -1.10% | 147.7만 |
|---|
| 2026.05.18 | ₩60,598 | ₩62,373 | ₩60,264 | ₩62,306 | +2.82% | 167.6만 |
|---|
| 2026.05.15 | ₩61,105 | ₩61,572 | ₩59,810 | ₩60,024 | -1.77% | 151.8만 |
|---|
| 2026.05.14 | ₩63,734 | ₩64,081 | ₩61,545 | ₩61,625 | -3.31% | 169.4만 |
|---|
| 2026.05.13 | ₩62,106 | ₩63,227 | ₩60,785 | ₩63,094 | +1.59% | 171.8만 |
|---|
| 2026.05.12 | ₩61,412 | ₩62,573 | ₩60,664 | ₩62,066 | +1.06% | 166.2만 |
|---|
| 2026.05.11 | ₩61,465 | ₩62,533 | ₩60,811 | ₩61,399 | -0.11% | 198.1만 |
|---|
| 2026.05.08 | ₩61,172 | ₩62,600 | ₩61,145 | ₩61,746 | +0.94% | 222.6만 |
|---|
| 2026.05.07 | ₩61,545 | ₩62,667 | ₩60,638 | ₩60,838 | -1.15% | 302.6만 |
|---|
| 2026.05.06 | ₩59,597 | ₩62,907 | ₩59,597 | ₩61,172 | +2.64% | 398.5만 |
|---|
| 2026.05.05 | ₩55,739 | ₩58,836 | ₩55,165 | ₩58,462 | +4.89% | 225.2만 |
|---|
| 2026.05.04 | ₩54,097 | ₩55,606 | ₩53,670 | ₩54,912 | +1.51% | 252.6만 |
|---|
| 2026.05.01 | ₩54,164 | ₩55,833 | ₩53,443 | ₩55,245 | +2.00% | 241.9만 |
|---|
| 2026.04.30 | ₩54,618 | ₩55,179 | ₩53,697 | ₩54,071 | -1.00% | 237.6만 |
|---|
| 2026.04.29 | ₩53,537 | ₩55,245 | ₩53,523 | ₩54,791 | +2.34% | 382.4만 |
|---|
| 2026.04.28 | ₩58,596 | ₩58,903 | ₩52,602 | ₩53,937 | -7.95% | 610.7만 |
|---|
| 2026.04.27 | ₩63,761 | ₩63,881 | ₩60,491 | ₩60,811 | -4.63% | 241.1만 |
|---|
| 2026.04.24 | ₩61,866 | ₩63,441 | ₩61,105 | ₩63,267 | +2.27% | 176.2만 |
|---|
| 2026.04.23 | ₩62,066 | ₩62,733 | ₩60,117 | ₩61,906 | -0.26% | 263.2만 |
|---|
| 2026.04.22 | ₩64,335 | ₩64,789 | ₩62,026 | ₩62,266 | -3.22% | 165.6만 |
|---|
| 2026.04.21 | ₩65,256 | ₩65,403 | ₩62,640 | ₩63,814 | -2.21% | 142만 |
|---|
| 2026.04.20 | ₩64,201 | ₩65,590 | ₩63,975 | ₩65,376 | +1.83% | 161.3만 |
|---|
| 2026.04.17 | ₩64,335 | ₩65,643 | ₩64,201 | ₩64,909 | +0.89% | 191.8만 |
|---|
| 2026.04.16 | ₩63,868 | ₩65,336 | ₩62,787 | ₩64,001 | +0.21% | 278.2만 |
|---|
| 2026.04.15 | ₩60,598 | ₩63,761 | ₩60,144 | ₩63,547 | +4.87% | 231.2만 |
|---|
| 2026.04.14 | ₩58,195 | ₩60,691 | ₩57,888 | ₩60,584 | +4.11% | 277.1만 |
|---|
| 2026.04.13 | ₩56,407 | ₩58,409 | ₩56,060 | ₩58,395 | +3.53% | 200.7만 |
|---|
| 2026.04.10 | ₩58,716 | ₩59,610 | ₩55,699 | ₩56,874 | -3.14% | 247.6만 |
|---|
| 2026.04.09 | ₩59,703 | ₩60,184 | ₩58,329 | ₩58,716 | -1.65% | 198만 |
|---|
| 2026.04.08 | ₩60,464 | ₩60,678 | ₩59,410 | ₩59,850 | -1.02% | 249.8만 |
|---|
| 2026.04.07 | ₩57,127 | ₩59,116 | ₩57,127 | ₩58,903 | +3.11% | 215.8만 |
|---|
| 2026.04.06 | ₩57,167 | ₩57,982 | ₩56,780 | ₩57,461 | +0.51% | 214.5만 |
|---|
| 2026.04.02 | ₩57,061 | ₩57,728 | ₩55,312 | ₩57,701 | +1.12% | 411.3만 |
|---|
| 2026.04.01 | ₩62,066 | ₩62,066 | ₩57,728 | ₩57,781 | -6.90% | 421.7만 |
|---|
| 2026.03.31 | ₩61,786 | ₩63,214 | ₩61,559 | ₩61,959 | +0.28% | 327.2만 |
|---|
| 2026.03.30 | ₩62,533 | ₩63,467 | ₩60,130 | ₩61,786 | -1.20% | 246.9만 |
|---|
| 2026.03.27 | ₩63,774 | ₩63,948 | ₩60,878 | ₩61,452 | -3.64% | 183.5만 |
|---|
| 2026.03.26 | ₩62,960 | ₩64,989 | ₩62,960 | ₩64,081 | +1.78% | 179.3만 |
|---|
| 2026.03.25 | ₩62,586 | ₩63,481 | ₩61,479 | ₩63,107 | +0.83% | 200.6만 |
|---|
| 2026.03.24 | ₩63,534 | ₩64,882 | ₩62,907 | ₩63,240 | -0.46% | 157.2만 |
|---|
| 2026.03.23 | ₩64,949 | ₩65,710 | ₩63,734 | ₩64,268 | -1.05% | 204.8만 |
|---|
| 2026.03.20 | ₩65,296 | ₩65,643 | ₩62,987 | ₩63,254 | -3.13% | 461.1만 |
|---|
| 2026.03.19 | ₩64,295 | ₩66,217 | ₩64,028 | ₩66,097 | +2.80% | 139.9만 |
|---|
| 2026.03.18 | ₩65,136 | ₩65,603 | ₩64,442 | ₩64,482 | -1.00% | 123.6만 |
|---|
| 2026.03.17 | ₩65,576 | ₩66,844 | ₩65,550 | ₩65,937 | +0.55% | 236.7만 |
|---|
| 2026.03.16 | ₩65,309 | ₩65,469 | ₩64,135 | ₩64,482 | -1.27% | 196.1만 |
|---|
| 2026.03.13 | ₩68,339 | ₩68,339 | ₩64,308 | ₩64,615 | -5.45% | 227.8만 |
|---|
| 2026.03.12 | ₩66,444 | ₩68,286 | ₩66,003 | ₩67,071 | +0.94% | 296.8만 |
|---|
| 2026.03.11 | ₩67,859 | ₩68,112 | ₩66,577 | ₩66,964 | -1.32% | 183.7만 |
|---|
| 2026.03.10 | ₩68,072 | ₩69,153 | ₩66,938 | ₩68,139 | +0.10% | 137.1만 |
|---|
| 2026.03.09 | ₩66,537 | ₩68,646 | ₩64,655 | ₩68,313 | +2.67% | 224.1만 |
|---|
| 2026.03.06 | ₩67,899 | ₩68,419 | ₩66,204 | ₩67,712 | -0.28% | 162.5만 |
|---|
| 2026.03.05 | ₩70,662 | ₩71,276 | ₩68,753 | ₩69,127 | -2.17% | 139.4만 |
|---|
| 2026.03.04 | ₩69,514 | ₩71,543 | ₩68,873 | ₩71,516 | +2.88% | 215.8만 |
|---|
| 2026.03.03 | ₩68,393 | ₩70,381 | ₩66,070 | ₩69,701 | +1.91% | 227만 |
|---|
| 2026.03.02 | ₩71,276 | ₩71,970 | ₩70,168 | ₩70,248 | -1.44% | 227.1만 |
|---|
| 2026.02.27 | ₩72,437 | ₩72,864 | ₩70,074 | ₩72,130 | -0.42% | 1258.8만 |
|---|
| 2026.02.26 | ₩72,424 | ₩73,772 | ₩72,343 | ₩73,571 | +1.58% | 177만 |
|---|
| 2026.02.25 | ₩71,556 | ₩72,290 | ₩70,088 | ₩72,157 | +0.84% | 178.6만 |
|---|
| 2026.02.24 | ₩71,476 | ₩73,692 | ₩70,969 | ₩71,703 | +0.32% | 190.6만 |
|---|
| 2026.02.23 | ₩71,222 | ₩71,930 | ₩70,501 | ₩71,743 | +0.73% | 151.7만 |
|---|
| 2026.02.20 | ₩71,342 | ₩71,943 | ₩70,235 | ₩71,609 | +0.37% | 127.1만 |
|---|
| 2026.02.19 | ₩72,250 | ₩72,410 | ₩70,488 | ₩71,276 | -1.35% | 145.5만 |
|---|
| 2026.02.18 | ₩72,450 | ₩73,438 | ₩71,983 | ₩72,290 | -0.22% | 147.1만 |
|---|
| 2026.02.17 | ₩72,077 | ₩73,425 | ₩69,714 | ₩72,624 | +0.76% | 227.1만 |
|---|
| 2026.02.13 | ₩68,326 | ₩71,222 | ₩68,086 | ₩70,061 | +2.54% | 201만 |
|---|
| 2026.02.12 | ₩71,676 | ₩72,944 | ₩66,871 | ₩67,271 | -6.15% | 330.5만 |
|---|
| 2026.02.11 | ₩76,001 | ₩76,508 | ₩71,689 | ₩71,756 | -5.58% | 240.8만 |
|---|
| 2026.02.10 | ₩75,453 | ₩76,348 | ₩74,879 | ₩75,894 | +0.58% | 166.4만 |
|---|
| 2026.02.09 | ₩74,212 | ₩75,173 | ₩72,570 | ₩75,013 | +1.08% | 132.6만 |
|---|
| 2026.02.06 | ₩73,411 | ₩74,839 | ₩72,597 | ₩74,613 | +1.64% | 177.5만 |
|---|
| 2026.02.05 | ₩73,345 | ₩74,265 | ₩71,636 | ₩73,598 | +0.35% | 199.5만 |
|---|
| 2026.02.04 | ₩72,290 | ₩75,440 | ₩72,290 | ₩73,825 | +2.12% | 305만 |
|---|
| 2026.02.03 | ₩71,636 | ₩72,784 | ₩70,929 | ₩71,836 | +0.28% | 237.1만 |
|---|
| 2026.02.02 | ₩72,824 | ₩73,785 | ₩71,676 | ₩72,277 | -0.75% | 245.2만 |
|---|
| 2026.01.30 | ₩72,544 | ₩73,451 | ₩70,982 | ₩72,931 | +0.53% | 535.2만 |
|---|
| 2026.01.29 | ₩73,425 | ₩73,865 | ₩70,929 | ₩72,143 | -1.75% | 319.9만 |
|---|
| 2026.01.28 | ₩77,949 | ₩78,403 | ₩72,811 | ₩72,891 | -6.49% | 306.1만 |
|---|
| 2026.01.27 | ₩76,548 | ₩79,084 | ₩75,013 | ₩77,602 | +1.38% | 386.2만 |
|---|
| 2026.01.26 | ₩79,418 | ₩79,751 | ₩76,254 | ₩76,294 | -3.93% | 446.2만 |
|---|
| 2026.01.23 | ₩77,242 | ₩79,765 | ₩77,215 | ₩79,671 | +3.14% | 192.2만 |
|---|
| 2026.01.22 | ₩78,230 | ₩79,257 | ₩77,295 | ₩77,536 | -0.89% | 283.4만 |
|---|
| 2026.01.21 | ₩77,229 | ₩78,390 | ₩76,868 | ₩78,016 | +1.02% | 389만 |
|---|
| 2026.01.20 | ₩75,974 | ₩77,028 | ₩74,759 | ₩76,775 | +1.05% | 314.1만 |
|---|
| 2026.01.16 | ₩76,027 | ₩77,709 | ₩75,800 | ₩77,269 | +1.63% | 268.9만 |
|---|
| 2026.01.15 | ₩75,146 | ₩76,868 | ₩74,639 | ₩76,428 | +1.71% | 224.8만 |
|---|
| 2026.01.14 | ₩73,038 | ₩75,200 | ₩72,931 | ₩74,933 | +2.60% | 229.4만 |
|---|
| 2026.01.13 | ₩72,971 | ₩73,278 | ₩71,556 | ₩72,931 | -0.05% | 176만 |
|---|
| 2026.01.12 | ₩72,036 | ₩73,064 | ₩70,942 | ₩72,557 | +0.72% | 172.3만 |
|---|
| 2026.01.09 | ₩71,409 | ₩72,397 | ₩70,662 | ₩72,036 | +0.88% | 324.5만 |
|---|
| 2026.01.08 | ₩69,674 | ₩71,996 | ₩69,007 | ₩71,102 | +2.05% | 264.1만 |
|---|
| 2026.01.07 | ₩70,662 | ₩71,569 | ₩69,447 | ₩69,647 | -1.44% | 328만 |
|---|
| 2026.01.06 | ₩66,244 | ₩69,994 | ₩66,030 | ₩69,914 | +5.54% | 261.4만 |
|---|
| 2026.01.05 | ₩65,029 | ₩66,884 | ₩64,949 | ₩66,124 | +1.68% | 226.4만 |
|---|
| 2026.01.02 | ₩65,122 | ₩66,164 | ₩64,201 | ₩65,363 | +0.37% | 178.3만 |
|---|
| 2025.12.31 | ₩65,069 | ₩65,763 | ₩64,842 | ₩65,323 | +0.39% | 200.5만 |
|---|
| 2025.12.30 | ₩65,643 | ₩66,204 | ₩65,296 | ₩66,030 | +0.59% | 200.7만 |
|---|
| 2025.12.29 | ₩65,389 | ₩66,844 | ₩65,216 | ₩65,630 | +0.37% | 223.7만 |
|---|
| 2025.12.26 | ₩64,962 | ₩64,989 | ₩64,081 | ₩64,869 | -0.14% | 148.5만 |
|---|
| 2025.12.24 | ₩63,948 | ₩65,189 | ₩63,587 | ₩65,082 | +1.77% | 85.3만 |
|---|
| 2025.12.23 | ₩64,629 | ₩64,709 | ₩63,868 | ₩64,161 | -0.72% | 186.1만 |
|---|
| 2025.12.22 | ₩64,201 | ₩64,922 | ₩63,681 | ₩64,896 | +1.08% | 235.1만 |
|---|
| 2025.12.19 | ₩65,136 | ₩65,590 | ₩63,361 | ₩63,988 | -1.76% | 747.6만 |
|---|
| 2025.12.18 | ₩63,694 | ₩65,630 | ₩63,454 | ₩65,336 | +2.58% | 296.5만 |
|---|
| 2025.12.17 | ₩62,693 | ₩63,908 | ₩62,466 | ₩63,481 | +1.26% | 233.9만 |
|---|
| 2025.12.16 | ₩62,720 | ₩63,774 | ₩61,038 | ₩62,693 | -0.04% | 320.8만 |
|---|
| 2025.12.15 | ₩63,267 | ₩63,801 | ₩62,493 | ₩63,280 | +0.02% | 251.7만 |
|---|
| 2025.12.12 | ₩61,278 | ₩62,373 | ₩61,025 | ₩62,253 | +1.59% | 261.1만 |
|---|
| 2025.12.11 | ₩62,226 | ₩62,987 | ₩60,651 | ₩60,825 | -2.25% | 203.7만 |
|---|
| 2025.12.10 | ₩60,731 | ₩62,213 | ₩60,344 | ₩62,026 | +2.13% | 299.1만 |
|---|
| 2025.12.09 | ₩59,930 | ₩61,278 | ₩59,850 | ₩60,451 | +0.87% | 314.3만 |
|---|
| 2025.12.08 | ₩61,265 | ₩61,292 | ₩58,862 | ₩60,024 | -2.03% | 599.8만 |
|---|
| 2025.12.05 | ₩61,532 | ₩63,387 | ₩60,691 | ₩60,704 | -1.34% | 503.3만 |
|---|
| 2025.12.04 | ₩64,081 | ₩64,095 | ₩61,532 | ₩62,186 | -2.96% | 496.3만 |
|---|
| 2025.12.03 | ₩69,581 | ₩70,168 | ₩63,494 | ₩64,629 | -7.12% | 733.1만 |
|---|
| 2025.12.02 | ₩71,156 | ₩72,303 | ₩70,688 | ₩71,850 | +0.98% | 210.3만 |
|---|
| 2025.12.01 | ₩70,555 | ₩71,543 | ₩69,928 | ₩70,875 | +0.45% | 282.3만 |
|---|
| 2025.11.28 | ₩71,449 | ₩72,677 | ₩71,276 | ₩71,636 | +0.26% | 104.7만 |
|---|
| 2025.11.26 | ₩69,794 | ₩72,303 | ₩69,767 | ₩71,503 | +2.45% | 226.4만 |
|---|
| 2025.11.25 | ₩68,873 | ₩70,582 | ₩68,806 | ₩70,275 | +2.03% | 192.4만 |
|---|
| 2025.11.24 | ₩68,072 | ₩68,846 | ₩67,538 | ₩68,366 | +0.43% | 291.4만 |
|---|
| 2025.11.21 | ₩65,483 | ₩69,073 | ₩65,389 | ₩67,925 | +3.73% | 279.3만 |
|---|
| 2025.11.20 | ₩66,497 | ₩67,351 | ₩64,949 | ₩65,216 | -1.93% | 248.2만 |
|---|
| 2025.11.19 | ₩67,805 | ₩68,072 | ₩65,803 | ₩66,083 | -2.54% | 268.8만 |
|---|
| 2025.11.18 | ₩67,538 | ₩68,232 | ₩67,031 | ₩67,805 | +0.40% | 317.2만 |
|---|
| 2025.11.17 | ₩69,861 | ₩70,128 | ₩67,418 | ₩67,859 | -2.87% | 292.1만 |
|---|
| 2025.11.14 | ₩69,407 | ₩70,381 | ₩68,913 | ₩69,794 | +0.56% | 175.3만 |
|---|
| 2025.11.13 | ₩71,035 | ₩71,636 | ₩69,621 | ₩69,727 | -1.84% | 230.9만 |
|---|
| 2025.11.12 | ₩72,610 | ₩73,291 | ₩71,676 | ₩71,783 | -1.14% | 242.9만 |
|---|
| 2025.11.11 | ₩73,038 | ₩73,558 | ₩71,770 | ₩73,211 | +0.24% | 206만 |
|---|
| 2025.11.10 | ₩74,572 | ₩75,213 | ₩72,370 | ₩72,424 | -2.88% | 268.3만 |
|---|
| 2025.11.07 | ₩70,982 | ₩74,279 | ₩70,675 | ₩74,225 | +4.57% | 293.7만 |
|---|
| 2025.11.06 | ₩72,650 | ₩73,371 | ₩70,662 | ₩70,969 | -2.31% | 233.2만 |
|---|
| 2025.11.05 | ₩72,464 | ₩73,211 | ₩70,849 | ₩72,704 | +0.33% | 349.4만 |
|---|
| 2025.11.04 | ₩73,465 | ₩74,359 | ₩71,996 | ₩72,063 | -1.91% | 312.9만 |
|---|
| 2025.11.03 | ₩75,867 | ₩77,549 | ₩73,905 | ₩74,332 | -2.02% | 376.6만 |
|---|
| 2025.10.31 | ₩74,746 | ₩78,350 | ₩73,812 | ₩77,709 | +3.96% | 415만 |
|---|
| 2025.10.30 | ₩73,865 | ₩77,496 | ₩73,438 | ₩75,240 | +1.86% | 750.1만 |
|---|
| 2025.10.29 | ₩83,021 | ₩84,903 | ₩76,908 | ₩78,430 | -5.53% | 708.9만 |
|---|
| 2025.10.28 | ₩93,139 | ₩93,139 | ₩83,502 | ₩84,009 | -9.80% | 1227.3만 |
|---|
| 2025.10.27 | ₩104,017 | ₩104,111 | ₩102,669 | ₩103,937 | -0.08% | 140.4만 |
|---|
| 2025.10.24 | ₩103,697 | ₩104,791 | ₩103,136 | ₩103,323 | -0.36% | 131.5만 |
|---|
| 2025.10.23 | ₩103,750 | ₩104,498 | ₩102,616 | ₩102,656 | -1.05% | 119.2만 |
|---|
| 2025.10.22 | ₩102,896 | ₩104,498 | ₩102,362 | ₩103,804 | +0.88% | 119.6만 |
|---|
| 2025.10.21 | ₩102,522 | ₩103,043 | ₩101,227 | ₩102,495 | -0.03% | 132.9만 |
|---|
| 2025.10.20 | ₩100,467 | ₩103,256 | ₩100,427 | ₩102,415 | +1.94% | 165.3만 |
|---|
| 2025.10.17 | ₩100,266 | ₩101,428 | ₩99,132 | ₩100,093 | -0.17% | 123만 |
|---|
| 2025.10.16 | ₩102,322 | ₩103,176 | ₩100,253 | ₩100,413 | -1.87% | 193.3만 |
|---|
| 2025.10.15 | ₩100,934 | ₩104,831 | ₩100,774 | ₩101,721 | +0.78% | 158.8만 |
|---|
| 2025.10.14 | ₩98,264 | ₩100,587 | ₩97,944 | ₩100,200 | +1.97% | 131.4만 |
|---|
| 2025.10.13 | ₩98,611 | ₩99,159 | ₩97,210 | ₩98,598 | -0.01% | 156만 |
|---|
| 2025.10.10 | ₩99,372 | ₩99,439 | ₩97,303 | ₩98,665 | -0.71% | 272.1만 |
|---|