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 | ₩61,103 | ₩61,344 | ₩60,004 | ₩60,955 | -0.24% | 119.6만 |
| 2026.10.08 | ₩60,299 | ₩61,223 | ₩59,201 | ₩61,076 | +1.29% | 298.2만 |
| 2026.10.07 | ₩61,236 | ₩62,254 | ₩60,473 | ₩60,553 | -1.12% | 211.5만 |
| 2026.10.06 | ₩61,772 | ₩63,112 | ₩61,330 | ₩61,504 | -0.43% | 173.6만 |
| 2026.10.05 | ₩62,937 | ₩64,330 | ₩61,049 | ₩61,451 | -2.36% | 228.3만 |
| 2026.10.02 | ₩63,366 | ₩64,585 | ₩62,951 | ₩63,446 | +0.13% | 206.9만 |
| 2026.10.01 | ₩63,205 | ₩63,661 | ₩61,156 | ₩62,991 | -0.34% | 320.4만 |
| 2026.09.30 | ₩64,263 | ₩64,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,567 |
| -1.08% |
| 161.5만 |
| 2026.09.29 | ₩64,987 | ₩65,723 | ₩64,250 | ₩64,920 | -0.10% | 142.9만 |
|---|
| 2026.09.28 | ₩66,835 | ₩66,835 | ₩64,116 | ₩65,174 | -2.48% | 187만 |
|---|
| 2026.09.25 | ₩67,371 | ₩67,853 | ₩66,139 | ₩66,875 | -0.74% | 150.6만 |
|---|
| 2026.09.24 | ₩68,215 | ₩69,474 | ₩67,478 | ₩67,612 | -0.88% | 162.8만 |
|---|
| 2026.09.23 | ₩71,576 | ₩72,233 | ₩69,018 | ₩69,460 | -2.96% | 193.7만 |
|---|
| 2026.09.22 | ₩72,246 | ₩73,264 | ₩71,483 | ₩72,126 | -0.17% | 146.2만 |
|---|
| 2026.09.21 | ₩71,509 | ₩72,715 | ₩71,362 | ₩71,443 | -0.09% | 192만 |
|---|
| 2026.09.18 | ₩75,943 | ₩76,720 | ₩71,268 | ₩71,389 | -6.00% | 410.4만 |
|---|
| 2026.09.17 | ₩71,925 | ₩75,889 | ₩71,925 | ₩75,461 | +4.92% | 335.6만 |
|---|
| 2026.09.16 | ₩71,188 | ₩71,858 | ₩69,862 | ₩71,684 | +0.70% | 204.9만 |
|---|
| 2026.09.15 | ₩69,206 | ₩71,362 | ₩68,884 | ₩70,893 | +2.44% | 172.3만 |
|---|
| 2026.09.14 | ₩68,817 | ₩70,599 | ₩68,590 | ₩69,594 | +1.13% | 169.8만 |
|---|
| 2026.09.11 | ₩65,938 | ₩68,549 | ₩65,938 | ₩68,496 | +3.88% | 219.2만 |
|---|
| 2026.09.10 | ₩67,491 | ₩68,067 | ₩65,951 | ₩66,380 | -1.65% | 137.7만 |
|---|
| 2026.09.09 | ₩67,960 | ₩68,349 | ₩66,982 | ₩67,424 | -0.79% | 101.7만 |
|---|
| 2026.09.08 | ₩70,023 | ₩70,317 | ₩67,706 | ₩68,000 | -2.89% | 119.7만 |
|---|
| 2026.09.04 | ₩69,755 | ₩71,550 | ₩69,273 | ₩70,518 | +1.09% | 90.9만 |
|---|
| 2026.09.03 | ₩72,327 | ₩72,487 | ₩69,996 | ₩70,572 | -2.43% | 143만 |
|---|
| 2026.09.02 | ₩69,353 | ₩71,402 | ₩68,469 | ₩70,612 | +1.82% | 164.1만 |
|---|
| 2026.09.01 | ₩68,670 | ₩70,907 | ₩67,746 | ₩69,152 | +0.70% | 167.2만 |
|---|
| 2026.08.31 | ₩68,416 | ₩69,018 | ₩67,826 | ₩68,697 | +0.41% | 219만 |
|---|
| 2026.08.28 | ₩70,304 | ₩70,733 | ₩69,032 | ₩69,072 | -1.75% | 132.4만 |
|---|
| 2026.08.27 | ₩70,250 | ₩71,054 | ₩69,728 | ₩70,023 | -0.32% | 142.9만 |
|---|
| 2026.08.26 | ₩70,679 | ₩71,309 | ₩69,621 | ₩70,947 | +0.38% | 216.4만 |
|---|
| 2026.08.25 | ₩73,010 | ₩73,211 | ₩70,117 | ₩70,853 | -2.95% | 280.2만 |
|---|
| 2026.08.24 | ₩71,148 | ₩73,277 | ₩71,081 | ₩72,380 | +1.73% | 242.3만 |
|---|
| 2026.08.21 | ₩71,389 | ₩72,340 | ₩69,393 | ₩71,643 | +0.36% | 299.7만 |
|---|
| 2026.08.20 | ₩68,014 | ₩71,389 | ₩67,170 | ₩70,907 | +4.25% | 296.6만 |
|---|
| 2026.08.19 | ₩62,683 | ₩68,174 | ₩62,603 | ₩67,706 | +8.01% | 315만 |
|---|
| 2026.08.18 | ₩62,924 | ₩63,205 | ₩61,317 | ₩61,397 | -2.43% | 219.9만 |
|---|
| 2026.08.17 | ₩63,795 | ₩64,223 | ₩61,745 | ₩62,870 | -1.45% | 227.6만 |
|---|
| 2026.08.14 | ₩64,786 | ₩65,054 | ₩64,304 | ₩64,478 | -0.48% | 119.9만 |
|---|
| 2026.08.13 | ₩64,089 | ₩65,375 | ₩64,089 | ₩64,853 | +1.19% | 187.3만 |
|---|
| 2026.08.12 | ₩64,438 | ₩64,786 | ₩63,835 | ₩64,371 | -0.10% | 113만 |
|---|
| 2026.08.11 | ₩64,705 | ₩65,576 | ₩64,049 | ₩64,451 | -0.39% | 135.9만 |
|---|
| 2026.08.10 | ₩65,790 | ₩66,246 | ₩63,634 | ₩64,759 | -1.57% | 194.9만 |
|---|
| 2026.08.07 | ₩65,228 | ₩67,197 | ₩64,491 | ₩66,621 | +2.14% | 194.6만 |
|---|
| 2026.08.06 | ₩68,107 | ₩68,148 | ₩64,893 | ₩64,933 | -4.66% | 170.9만 |
|---|
| 2026.08.05 | ₩66,139 | ₩67,625 | ₩63,674 | ₩67,103 | +1.46% | 269.7만 |
|---|
| 2026.08.04 | ₩69,514 | ₩70,304 | ₩64,987 | ₩65,455 | -5.84% | 425.1만 |
|---|
| 2026.08.03 | ₩70,050 | ₩71,443 | ₩70,023 | ₩71,027 | +1.40% | 238.8만 |
|---|
| 2026.07.31 | ₩69,728 | ₩70,492 | ₩68,576 | ₩68,911 | -1.17% | 155.9만 |
|---|
| 2026.07.30 | ₩71,456 | ₩71,898 | ₩69,514 | ₩70,304 | -1.61% | 147.5만 |
|---|
| 2026.07.29 | ₩72,916 | ₩74,657 | ₩71,563 | ₩72,018 | -1.23% | 249.7만 |
|---|
| 2026.07.28 | ₩69,661 | ₩72,393 | ₩69,581 | ₩72,327 | +3.83% | 269.1만 |
|---|
| 2026.07.27 | ₩68,483 | ₩69,929 | ₩68,228 | ₩68,831 | +0.51% | 146.8만 |
|---|
| 2026.07.24 | ₩67,612 | ₩68,509 | ₩66,648 | ₩68,228 | +0.91% | 106.2만 |
|---|
| 2026.07.23 | ₩66,031 | ₩68,121 | ₩65,630 | ₩67,130 | +1.66% | 127.3만 |
|---|
| 2026.07.22 | ₩68,308 | ₩68,375 | ₩66,206 | ₩66,487 | -2.67% | 121.2만 |
|---|
| 2026.07.21 | ₩66,433 | ₩68,027 | ₩66,420 | ₩67,786 | +2.04% | 163.8만 |
|---|
| 2026.07.20 | ₩67,264 | ₩68,094 | ₩66,473 | ₩67,036 | -0.34% | 138만 |
|---|
| 2026.07.17 | ₩67,157 | ₩68,148 | ₩66,607 | ₩67,264 | +0.16% | 133.2만 |
|---|
| 2026.07.16 | ₩65,844 | ₩67,250 | ₩65,389 | ₩67,157 | +1.99% | 134.8만 |
|---|
| 2026.07.15 | ₩63,888 | ₩66,232 | ₩63,888 | ₩65,228 | +2.10% | 138.2만 |
|---|
| 2026.07.14 | ₩64,625 | ₩64,880 | ₩63,205 | ₩63,621 | -1.55% | 150.2만 |
|---|
| 2026.07.13 | ₩64,451 | ₩65,375 | ₩63,674 | ₩64,397 | -0.08% | 139.6만 |
|---|
| 2026.07.10 | ₩65,362 | ₩65,897 | ₩63,393 | ₩64,130 | -1.89% | 187.1만 |
|---|
| 2026.07.09 | ₩64,330 | ₩65,737 | ₩64,237 | ₩64,973 | +1.00% | 132.9만 |
|---|
| 2026.07.08 | ₩65,616 | ₩65,656 | ₩64,116 | ₩64,344 | -1.94% | 169.9만 |
|---|
| 2026.07.07 | ₩67,023 | ₩68,978 | ₩66,072 | ₩66,179 | -1.26% | 172.9만 |
|---|
| 2026.07.06 | ₩70,063 | ₩70,612 | ₩66,366 | ₩66,795 | -4.66% | 174.5만 |
|---|
| 2026.07.02 | ₩71,630 | ₩71,965 | ₩70,291 | ₩70,425 | -1.68% | 176.2만 |
|---|
| 2026.07.01 | ₩70,719 | ₩72,487 | ₩69,956 | ₩71,001 | +0.40% | 161.6만 |
|---|
| 2026.06.30 | ₩72,407 | ₩73,157 | ₩70,786 | ₩70,786 | -2.24% | 156.6만 |
|---|
| 2026.06.29 | ₩73,465 | ₩74,590 | ₩72,367 | ₩74,456 | +1.35% | 221만 |
|---|
| 2026.06.26 | ₩71,831 | ₩75,273 | ₩71,831 | ₩73,961 | +2.96% | 358.3만 |
|---|
| 2026.06.25 | ₩69,514 | ₩71,429 | ₩68,067 | ₩71,376 | +2.68% | 174.8만 |
|---|
| 2026.06.24 | ₩69,608 | ₩70,559 | ₩68,134 | ₩68,630 | -1.40% | 155만 |
|---|
| 2026.06.23 | ₩67,960 | ₩69,675 | ₩67,813 | ₩69,112 | +1.69% | 139.3만 |
|---|
| 2026.06.22 | ₩68,831 | ₩68,831 | ₩67,438 | ₩67,947 | -1.28% | 117.5만 |
|---|
| 2026.06.18 | ₩67,384 | ₩68,978 | ₩66,688 | ₩68,349 | +1.43% | 235.1만 |
|---|
| 2026.06.17 | ₩69,045 | ₩69,688 | ₩65,442 | ₩65,911 | -4.54% | 132만 |
|---|
| 2026.06.16 | ₩70,063 | ₩71,027 | ₩68,697 | ₩69,326 | -1.05% | 203.1만 |
|---|
| 2026.06.15 | ₩72,648 | ₩73,251 | ₩70,063 | ₩70,157 | -3.43% | 130.2만 |
|---|
| 2026.06.12 | ₩70,505 | ₩72,795 | ₩70,398 | ₩71,215 | +1.01% | 135.3만 |
|---|
| 2026.06.11 | ₩69,554 | ₩71,309 | ₩68,938 | ₩70,679 | +1.62% | 181.1만 |
|---|
| 2026.06.10 | ₩70,451 | ₩71,751 | ₩69,862 | ₩70,063 | -0.55% | 223.5만 |
|---|
| 2026.06.09 | ₩67,853 | ₩73,853 | ₩67,853 | ₩70,920 | +4.52% | 401.4만 |
|---|
| 2026.06.08 | ₩69,286 | ₩70,063 | ₩67,223 | ₩67,317 | -2.84% | 235.8만 |
|---|
| 2026.06.05 | ₩70,384 | ₩71,027 | ₩68,483 | ₩68,683 | -2.42% | 276.1만 |
|---|
| 2026.06.04 | ₩69,862 | ₩71,376 | ₩69,447 | ₩71,148 | +1.84% | 197.7만 |
|---|
| 2026.06.03 | ₩70,023 | ₩70,465 | ₩68,643 | ₩68,670 | -1.93% | 246.3만 |
|---|
| 2026.06.02 | ₩65,107 | ₩71,483 | ₩64,130 | ₩70,639 | +8.50% | 433.7만 |
|---|
| 2026.06.01 | ₩65,228 | ₩66,594 | ₩64,960 | ₩65,134 | -0.14% | 143.5만 |
|---|
| 2026.05.29 | ₩66,969 | ₩68,308 | ₩65,603 | ₩66,540 | -0.64% | 311.6만 |
|---|
| 2026.05.28 | ₩66,460 | ₩67,679 | ₩65,924 | ₩67,049 | +0.89% | 141.3만 |
|---|
| 2026.05.27 | ₩65,630 | ₩67,063 | ₩65,268 | ₩66,875 | +1.90% | 150.5만 |
|---|
| 2026.05.26 | ₩65,589 | ₩65,603 | ₩63,969 | ₩64,920 | -1.02% | 124.2만 |
|---|
| 2026.05.22 | ₩64,210 | ₩64,987 | ₩63,848 | ₩64,786 | +0.90% | 139.4만 |
|---|
| 2026.05.21 | ₩63,487 | ₩64,625 | ₩62,964 | ₩64,089 | +0.95% | 139.2만 |
|---|
| 2026.05.20 | ₩61,759 | ₩64,518 | ₩61,210 | ₩64,076 | +3.75% | 154.2만 |
|---|
| 2026.05.19 | ₩62,080 | ₩62,469 | ₩60,861 | ₩61,397 | -1.10% | 147.7만 |
|---|
| 2026.05.18 | ₩60,808 | ₩62,589 | ₩60,473 | ₩62,522 | +2.82% | 167.6만 |
|---|
| 2026.05.15 | ₩61,317 | ₩61,786 | ₩60,018 | ₩60,232 | -1.77% | 151.8만 |
|---|
| 2026.05.14 | ₩63,955 | ₩64,304 | ₩61,759 | ₩61,839 | -3.31% | 169.4만 |
|---|
| 2026.05.13 | ₩62,321 | ₩63,446 | ₩60,995 | ₩63,312 | +1.59% | 171.8만 |
|---|
| 2026.05.12 | ₩61,625 | ₩62,790 | ₩60,875 | ₩62,281 | +1.06% | 166.2만 |
|---|
| 2026.05.11 | ₩61,678 | ₩62,750 | ₩61,022 | ₩61,611 | -0.11% | 198.1만 |
|---|
| 2026.05.08 | ₩61,384 | ₩62,817 | ₩61,357 | ₩61,960 | +0.94% | 222.6만 |
|---|
| 2026.05.07 | ₩61,759 | ₩62,884 | ₩60,848 | ₩61,049 | -1.15% | 302.6만 |
|---|
| 2026.05.06 | ₩59,803 | ₩63,125 | ₩59,803 | ₩61,384 | +2.64% | 398.5만 |
|---|
| 2026.05.05 | ₩55,933 | ₩59,040 | ₩55,357 | ₩58,665 | +4.89% | 225.2만 |
|---|
| 2026.05.04 | ₩54,285 | ₩55,799 | ₩53,856 | ₩55,102 | +1.51% | 252.6만 |
|---|
| 2026.05.01 | ₩54,352 | ₩56,026 | ₩53,629 | ₩55,437 | +2.00% | 241.9만 |
|---|
| 2026.04.30 | ₩54,807 | ₩55,370 | ₩53,883 | ₩54,258 | -1.00% | 237.6만 |
|---|
| 2026.04.29 | ₩53,723 | ₩55,437 | ₩53,709 | ₩54,982 | +2.34% | 382.4만 |
|---|
| 2026.04.28 | ₩58,799 | ₩59,107 | ₩52,785 | ₩54,124 | -7.95% | 610.7만 |
|---|
| 2026.04.27 | ₩63,982 | ₩64,103 | ₩60,701 | ₩61,022 | -4.63% | 241.1만 |
|---|
| 2026.04.24 | ₩62,080 | ₩63,661 | ₩61,317 | ₩63,487 | +2.27% | 176.2만 |
|---|
| 2026.04.23 | ₩62,281 | ₩62,951 | ₩60,326 | ₩62,120 | -0.26% | 263.2만 |
|---|
| 2026.04.22 | ₩64,558 | ₩65,014 | ₩62,241 | ₩62,482 | -3.22% | 165.6만 |
|---|
| 2026.04.21 | ₩65,482 | ₩65,630 | ₩62,857 | ₩64,036 | -2.21% | 142만 |
|---|
| 2026.04.20 | ₩64,424 | ₩65,817 | ₩64,196 | ₩65,603 | +1.83% | 161.3만 |
|---|
| 2026.04.17 | ₩64,558 | ₩65,871 | ₩64,424 | ₩65,134 | +0.89% | 191.8만 |
|---|
| 2026.04.16 | ₩64,089 | ₩65,563 | ₩63,004 | ₩64,223 | +0.21% | 278.2만 |
|---|
| 2026.04.15 | ₩60,808 | ₩63,982 | ₩60,352 | ₩63,768 | +4.87% | 231.2만 |
|---|
| 2026.04.14 | ₩58,397 | ₩60,902 | ₩58,089 | ₩60,794 | +4.11% | 277.1만 |
|---|
| 2026.04.13 | ₩56,602 | ₩58,611 | ₩56,254 | ₩58,598 | +3.53% | 200.7만 |
|---|
| 2026.04.10 | ₩58,919 | ₩59,817 | ₩55,892 | ₩57,071 | -3.14% | 247.6만 |
|---|
| 2026.04.09 | ₩59,910 | ₩60,393 | ₩58,531 | ₩58,919 | -1.65% | 198만 |
|---|
| 2026.04.08 | ₩60,674 | ₩60,888 | ₩59,616 | ₩60,058 | -1.02% | 249.8만 |
|---|
| 2026.04.07 | ₩57,325 | ₩59,321 | ₩57,325 | ₩59,107 | +3.11% | 215.8만 |
|---|
| 2026.04.06 | ₩57,366 | ₩58,183 | ₩56,977 | ₩57,660 | +0.51% | 214.5만 |
|---|
| 2026.04.02 | ₩57,258 | ₩57,928 | ₩55,504 | ₩57,901 | +1.12% | 411.3만 |
|---|
| 2026.04.01 | ₩62,281 | ₩62,281 | ₩57,928 | ₩57,982 | -6.90% | 421.7만 |
|---|
| 2026.03.31 | ₩62,000 | ₩63,433 | ₩61,772 | ₩62,174 | +0.28% | 327.2만 |
|---|
| 2026.03.30 | ₩62,750 | ₩63,688 | ₩60,339 | ₩62,000 | -1.20% | 246.9만 |
|---|
| 2026.03.27 | ₩63,996 | ₩64,170 | ₩61,089 | ₩61,665 | -3.64% | 183.5만 |
|---|
| 2026.03.26 | ₩63,179 | ₩65,214 | ₩63,179 | ₩64,304 | +1.78% | 179.3만 |
|---|
| 2026.03.25 | ₩62,804 | ₩63,701 | ₩61,692 | ₩63,326 | +0.83% | 200.6만 |
|---|
| 2026.03.24 | ₩63,754 | ₩65,107 | ₩63,125 | ₩63,460 | -0.46% | 157.2만 |
|---|
| 2026.03.23 | ₩65,174 | ₩65,938 | ₩63,955 | ₩64,491 | -1.05% | 204.8만 |
|---|
| 2026.03.20 | ₩65,522 | ₩65,871 | ₩63,205 | ₩63,473 | -3.13% | 461.1만 |
|---|
| 2026.03.19 | ₩64,518 | ₩66,447 | ₩64,250 | ₩66,326 | +2.80% | 139.9만 |
|---|
| 2026.03.18 | ₩65,362 | ₩65,831 | ₩64,665 | ₩64,705 | -1.00% | 123.6만 |
|---|
| 2026.03.17 | ₩65,804 | ₩67,076 | ₩65,777 | ₩66,165 | +0.55% | 236.7만 |
|---|
| 2026.03.16 | ₩65,536 | ₩65,697 | ₩64,357 | ₩64,705 | -1.27% | 196.1만 |
|---|
| 2026.03.13 | ₩68,576 | ₩68,576 | ₩64,531 | ₩64,839 | -5.45% | 227.8만 |
|---|
| 2026.03.12 | ₩66,674 | ₩68,523 | ₩66,232 | ₩67,304 | +0.94% | 296.8만 |
|---|
| 2026.03.11 | ₩68,094 | ₩68,349 | ₩66,808 | ₩67,197 | -1.32% | 183.7만 |
|---|
| 2026.03.10 | ₩68,308 | ₩69,393 | ₩67,170 | ₩68,375 | +0.10% | 137.1만 |
|---|
| 2026.03.09 | ₩66,768 | ₩68,884 | ₩64,880 | ₩68,549 | +2.67% | 224.1만 |
|---|
| 2026.03.06 | ₩68,134 | ₩68,657 | ₩66,433 | ₩67,947 | -0.28% | 162.5만 |
|---|
| 2026.03.05 | ₩70,907 | ₩71,523 | ₩68,991 | ₩69,366 | -2.17% | 139.4만 |
|---|
| 2026.03.04 | ₩69,755 | ₩71,791 | ₩69,112 | ₩71,764 | +2.88% | 215.8만 |
|---|
| 2026.03.03 | ₩68,630 | ₩70,626 | ₩66,299 | ₩69,942 | +1.91% | 227만 |
|---|
| 2026.03.02 | ₩71,523 | ₩72,219 | ₩70,411 | ₩70,492 | -1.44% | 227.1만 |
|---|
| 2026.02.27 | ₩72,688 | ₩73,117 | ₩70,317 | ₩72,380 | -0.42% | 1258.8만 |
|---|
| 2026.02.26 | ₩72,675 | ₩74,028 | ₩72,594 | ₩73,827 | +1.58% | 177만 |
|---|
| 2026.02.25 | ₩71,804 | ₩72,541 | ₩70,331 | ₩72,407 | +0.84% | 178.6만 |
|---|
| 2026.02.24 | ₩71,724 | ₩73,947 | ₩71,215 | ₩71,951 | +0.32% | 190.6만 |
|---|
| 2026.02.23 | ₩71,469 | ₩72,179 | ₩70,746 | ₩71,992 | +0.73% | 151.7만 |
|---|
| 2026.02.20 | ₩71,590 | ₩72,193 | ₩70,478 | ₩71,858 | +0.37% | 127.1만 |
|---|
| 2026.02.19 | ₩72,501 | ₩72,661 | ₩70,733 | ₩71,523 | -1.35% | 145.5만 |
|---|
| 2026.02.18 | ₩72,702 | ₩73,693 | ₩72,233 | ₩72,541 | -0.22% | 147.1만 |
|---|
| 2026.02.17 | ₩72,327 | ₩73,679 | ₩69,956 | ₩72,876 | +0.76% | 227.1만 |
|---|
| 2026.02.13 | ₩68,563 | ₩71,469 | ₩68,322 | ₩70,304 | +2.54% | 201만 |
|---|
| 2026.02.12 | ₩71,925 | ₩73,197 | ₩67,103 | ₩67,505 | -6.15% | 330.5만 |
|---|
| 2026.02.11 | ₩76,264 | ₩76,773 | ₩71,938 | ₩72,005 | -5.58% | 240.8만 |
|---|
| 2026.02.10 | ₩75,715 | ₩76,613 | ₩75,139 | ₩76,157 | +0.58% | 166.4만 |
|---|
| 2026.02.09 | ₩74,470 | ₩75,434 | ₩72,822 | ₩75,273 | +1.08% | 132.6만 |
|---|
| 2026.02.06 | ₩73,666 | ₩75,099 | ₩72,849 | ₩74,871 | +1.64% | 177.5만 |
|---|
| 2026.02.05 | ₩73,599 | ₩74,523 | ₩71,885 | ₩73,853 | +0.35% | 199.5만 |
|---|
| 2026.02.04 | ₩72,541 | ₩75,702 | ₩72,541 | ₩74,081 | +2.12% | 305만 |
|---|
| 2026.02.03 | ₩71,885 | ₩73,036 | ₩71,175 | ₩72,085 | +0.28% | 237.1만 |
|---|
| 2026.02.02 | ₩73,077 | ₩74,041 | ₩71,925 | ₩72,527 | -0.75% | 245.2만 |
|---|
| 2026.01.30 | ₩72,795 | ₩73,706 | ₩71,228 | ₩73,184 | +0.53% | 535.2만 |
|---|
| 2026.01.29 | ₩73,679 | ₩74,121 | ₩71,175 | ₩72,393 | -1.75% | 319.9만 |
|---|
| 2026.01.28 | ₩78,220 | ₩78,675 | ₩73,063 | ₩73,144 | -6.49% | 306.1만 |
|---|
| 2026.01.27 | ₩76,813 | ₩79,358 | ₩75,273 | ₩77,872 | +1.38% | 386.2만 |
|---|
| 2026.01.26 | ₩79,693 | ₩80,028 | ₩76,519 | ₩76,559 | -3.93% | 446.2만 |
|---|
| 2026.01.23 | ₩77,510 | ₩80,041 | ₩77,483 | ₩79,948 | +3.14% | 192.2만 |
|---|
| 2026.01.22 | ₩78,501 | ₩79,532 | ₩77,563 | ₩77,805 | -0.89% | 283.4만 |
|---|
| 2026.01.21 | ₩77,497 | ₩78,662 | ₩77,135 | ₩78,287 | +1.02% | 389만 |
|---|
| 2026.01.20 | ₩76,238 | ₩77,296 | ₩75,019 | ₩77,041 | +1.05% | 314.1만 |
|---|
| 2026.01.16 | ₩76,291 | ₩77,979 | ₩76,063 | ₩77,537 | +1.63% | 268.9만 |
|---|
| 2026.01.15 | ₩75,407 | ₩77,135 | ₩74,898 | ₩76,693 | +1.71% | 224.8만 |
|---|
| 2026.01.14 | ₩73,291 | ₩75,461 | ₩73,184 | ₩75,193 | +2.60% | 229.4만 |
|---|
| 2026.01.13 | ₩73,224 | ₩73,532 | ₩71,804 | ₩73,184 | -0.05% | 176만 |
|---|
| 2026.01.12 | ₩72,286 | ₩73,318 | ₩71,188 | ₩72,809 | +0.72% | 172.3만 |
|---|
| 2026.01.09 | ₩71,657 | ₩72,648 | ₩70,907 | ₩72,286 | +0.88% | 324.5만 |
|---|
| 2026.01.08 | ₩69,916 | ₩72,246 | ₩69,246 | ₩71,349 | +2.05% | 264.1만 |
|---|
| 2026.01.07 | ₩70,907 | ₩71,818 | ₩69,688 | ₩69,889 | -1.44% | 328만 |
|---|
| 2026.01.06 | ₩66,473 | ₩70,237 | ₩66,259 | ₩70,157 | +5.54% | 261.4만 |
|---|
| 2026.01.05 | ₩65,255 | ₩67,116 | ₩65,174 | ₩66,353 | +1.68% | 226.4만 |
|---|
| 2026.01.02 | ₩65,348 | ₩66,393 | ₩64,424 | ₩65,589 | +0.37% | 178.3만 |
|---|
| 2025.12.31 | ₩65,295 | ₩65,991 | ₩65,067 | ₩65,549 | +0.39% | 200.5만 |
|---|
| 2025.12.30 | ₩65,871 | ₩66,433 | ₩65,522 | ₩66,259 | +0.59% | 200.7만 |
|---|
| 2025.12.29 | ₩65,616 | ₩67,076 | ₩65,442 | ₩65,857 | +0.37% | 223.7만 |
|---|
| 2025.12.26 | ₩65,188 | ₩65,214 | ₩64,304 | ₩65,094 | -0.14% | 148.5만 |
|---|
| 2025.12.24 | ₩64,170 | ₩65,415 | ₩63,808 | ₩65,308 | +1.77% | 85.3만 |
|---|
| 2025.12.23 | ₩64,853 | ₩64,933 | ₩64,089 | ₩64,384 | -0.72% | 186.1만 |
|---|
| 2025.12.22 | ₩64,424 | ₩65,147 | ₩63,902 | ₩65,121 | +1.08% | 235.1만 |
|---|
| 2025.12.19 | ₩65,362 | ₩65,817 | ₩63,580 | ₩64,210 | -1.76% | 747.6만 |
|---|
| 2025.12.18 | ₩63,915 | ₩65,857 | ₩63,674 | ₩65,563 | +2.58% | 296.5만 |
|---|
| 2025.12.17 | ₩62,911 | ₩64,130 | ₩62,683 | ₩63,701 | +1.26% | 233.9만 |
|---|
| 2025.12.16 | ₩62,937 | ₩63,996 | ₩61,250 | ₩62,911 | -0.04% | 320.8만 |
|---|
| 2025.12.15 | ₩63,487 | ₩64,022 | ₩62,710 | ₩63,500 | +0.02% | 251.7만 |
|---|
| 2025.12.12 | ₩61,491 | ₩62,589 | ₩61,236 | ₩62,469 | +1.59% | 261.1만 |
|---|
| 2025.12.11 | ₩62,442 | ₩63,205 | ₩60,861 | ₩61,036 | -2.25% | 203.7만 |
|---|
| 2025.12.10 | ₩60,942 | ₩62,429 | ₩60,553 | ₩62,241 | +2.13% | 299.1만 |
|---|
| 2025.12.09 | ₩60,138 | ₩61,491 | ₩60,058 | ₩60,661 | +0.87% | 314.3만 |
|---|
| 2025.12.08 | ₩61,478 | ₩61,504 | ₩59,067 | ₩60,232 | -2.03% | 599.8만 |
|---|
| 2025.12.05 | ₩61,745 | ₩63,607 | ₩60,902 | ₩60,915 | -1.34% | 503.3만 |
|---|
| 2025.12.04 | ₩64,304 | ₩64,317 | ₩61,745 | ₩62,402 | -2.96% | 496.3만 |
|---|
| 2025.12.03 | ₩69,822 | ₩70,411 | ₩63,714 | ₩64,853 | -7.12% | 733.1만 |
|---|
| 2025.12.02 | ₩71,402 | ₩72,554 | ₩70,934 | ₩72,099 | +0.98% | 210.3만 |
|---|
| 2025.12.01 | ₩70,800 | ₩71,791 | ₩70,170 | ₩71,121 | +0.45% | 282.3만 |
|---|
| 2025.11.28 | ₩71,697 | ₩72,929 | ₩71,523 | ₩71,885 | +0.26% | 104.7만 |
|---|
| 2025.11.26 | ₩70,036 | ₩72,554 | ₩70,009 | ₩71,751 | +2.45% | 226.4만 |
|---|
| 2025.11.25 | ₩69,112 | ₩70,826 | ₩69,045 | ₩70,518 | +2.03% | 192.4만 |
|---|
| 2025.11.24 | ₩68,308 | ₩69,085 | ₩67,773 | ₩68,603 | +0.43% | 291.4만 |
|---|
| 2025.11.21 | ₩65,710 | ₩69,313 | ₩65,616 | ₩68,161 | +3.73% | 279.3만 |
|---|
| 2025.11.20 | ₩66,728 | ₩67,585 | ₩65,174 | ₩65,442 | -1.93% | 248.2만 |
|---|
| 2025.11.19 | ₩68,041 | ₩68,308 | ₩66,031 | ₩66,313 | -2.54% | 268.8만 |
|---|
| 2025.11.18 | ₩67,773 | ₩68,469 | ₩67,264 | ₩68,041 | +0.40% | 317.2만 |
|---|
| 2025.11.17 | ₩70,103 | ₩70,371 | ₩67,652 | ₩68,094 | -2.87% | 292.1만 |
|---|
| 2025.11.14 | ₩69,648 | ₩70,626 | ₩69,152 | ₩70,036 | +0.56% | 175.3만 |
|---|
| 2025.11.13 | ₩71,282 | ₩71,885 | ₩69,862 | ₩69,969 | -1.84% | 230.9만 |
|---|
| 2025.11.12 | ₩72,862 | ₩73,545 | ₩71,925 | ₩72,032 | -1.14% | 242.9만 |
|---|
| 2025.11.11 | ₩73,291 | ₩73,813 | ₩72,018 | ₩73,465 | +0.24% | 206만 |
|---|
| 2025.11.10 | ₩74,831 | ₩75,474 | ₩72,621 | ₩72,675 | -2.88% | 268.3만 |
|---|
| 2025.11.07 | ₩71,228 | ₩74,536 | ₩70,920 | ₩74,483 | +4.57% | 293.7만 |
|---|
| 2025.11.06 | ₩72,902 | ₩73,626 | ₩70,907 | ₩71,215 | -2.31% | 233.2만 |
|---|
| 2025.11.05 | ₩72,715 | ₩73,465 | ₩71,094 | ₩72,956 | +0.33% | 349.4만 |
|---|
| 2025.11.04 | ₩73,719 | ₩74,617 | ₩72,246 | ₩72,313 | -1.91% | 312.9만 |
|---|
| 2025.11.03 | ₩76,130 | ₩77,818 | ₩74,161 | ₩74,590 | -2.02% | 376.6만 |
|---|
| 2025.10.31 | ₩75,005 | ₩78,622 | ₩74,068 | ₩77,979 | +3.96% | 415만 |
|---|
| 2025.10.30 | ₩74,121 | ₩77,764 | ₩73,693 | ₩75,501 | +1.86% | 750.1만 |
|---|
| 2025.10.29 | ₩83,309 | ₩85,198 | ₩77,175 | ₩78,702 | -5.53% | 708.9만 |
|---|
| 2025.10.28 | ₩93,462 | ₩93,462 | ₩83,792 | ₩84,301 | -9.80% | 1227.3만 |
|---|
| 2025.10.27 | ₩104,378 | ₩104,472 | ₩103,025 | ₩104,298 | -0.08% | 140.4만 |
|---|
| 2025.10.24 | ₩104,056 | ₩105,155 | ₩103,494 | ₩103,681 | -0.36% | 131.5만 |
|---|
| 2025.10.23 | ₩104,110 | ₩104,860 | ₩102,972 | ₩103,012 | -1.05% | 119.2만 |
|---|
| 2025.10.22 | ₩103,253 | ₩104,860 | ₩102,717 | ₩104,164 | +0.88% | 119.6만 |
|---|
| 2025.10.21 | ₩102,878 | ₩103,400 | ₩101,579 | ₩102,851 | -0.03% | 132.9만 |
|---|
| 2025.10.20 | ₩100,815 | ₩103,614 | ₩100,775 | ₩102,771 | +1.94% | 165.3만 |
|---|
| 2025.10.17 | ₩100,614 | ₩101,779 | ₩99,476 | ₩100,440 | -0.17% | 123만 |
|---|
| 2025.10.16 | ₩102,677 | ₩103,534 | ₩100,601 | ₩100,762 | -1.87% | 193.3만 |
|---|
| 2025.10.15 | ₩101,284 | ₩105,195 | ₩101,123 | ₩102,074 | +0.78% | 158.8만 |
|---|
| 2025.10.14 | ₩98,605 | ₩100,936 | ₩98,284 | ₩100,547 | +1.97% | 131.4만 |
|---|
| 2025.10.13 | ₩98,953 | ₩99,503 | ₩97,547 | ₩98,940 | -0.01% | 156만 |
|---|
| 2025.10.10 | ₩99,717 | ₩99,784 | ₩97,641 | ₩99,007 | -0.71% | 272.1만 |
|---|