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 | ₩61,201 | ₩61,443 | ₩60,101 | ₩61,053 | -0.24% | 119.6만 |
| 2026.10.08 | ₩60,396 | ₩61,322 | ₩59,296 | ₩61,174 | +1.29% | 298.2만 |
| 2026.10.07 | ₩61,335 | ₩62,355 | ₩60,571 | ₩60,651 | -1.12% | 211.5만 |
| 2026.10.06 | ₩61,872 | ₩63,213 | ₩61,429 | ₩61,604 | -0.43% | 173.6만 |
| 2026.10.05 | ₩63,039 | ₩64,434 | ₩61,147 | ₩61,550 | -2.36% | 228.3만 |
| 2026.10.02 | ₩63,468 | ₩64,689 | ₩63,052 | ₩63,549 | +0.13% | 206.9만 |
| 2026.10.01 | ₩63,307 | ₩63,763 | ₩61,255 | ₩63,093 | -0.34% | 320.4만 |
| 2026.09.30 | ₩64,367 | ₩64,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,669 |
| -1.08% |
| 161.5만 |
| 2026.09.29 | ₩65,092 | ₩65,829 | ₩64,354 | ₩65,024 | -0.10% | 142.9만 |
|---|
| 2026.09.28 | ₩66,943 | ₩66,943 | ₩64,220 | ₩65,279 | -2.48% | 187만 |
|---|
| 2026.09.25 | ₩67,479 | ₩67,962 | ₩66,245 | ₩66,983 | -0.74% | 150.6만 |
|---|
| 2026.09.24 | ₩68,325 | ₩69,586 | ₩67,587 | ₩67,721 | -0.88% | 162.8만 |
|---|
| 2026.09.23 | ₩71,692 | ₩72,349 | ₩69,130 | ₩69,572 | -2.96% | 193.7만 |
|---|
| 2026.09.22 | ₩72,363 | ₩73,382 | ₩71,598 | ₩72,242 | -0.17% | 146.2만 |
|---|
| 2026.09.21 | ₩71,625 | ₩72,832 | ₩71,477 | ₩71,558 | -0.09% | 192만 |
|---|
| 2026.09.18 | ₩76,065 | ₩76,843 | ₩71,383 | ₩71,504 | -6.00% | 410.4만 |
|---|
| 2026.09.17 | ₩72,041 | ₩76,012 | ₩72,041 | ₩75,582 | +4.92% | 335.6만 |
|---|
| 2026.09.16 | ₩71,303 | ₩71,974 | ₩69,975 | ₩71,799 | +0.70% | 204.9만 |
|---|
| 2026.09.15 | ₩69,317 | ₩71,477 | ₩68,995 | ₩71,008 | +2.44% | 172.3만 |
|---|
| 2026.09.14 | ₩68,928 | ₩70,713 | ₩68,700 | ₩69,706 | +1.13% | 169.8만 |
|---|
| 2026.09.11 | ₩66,044 | ₩68,660 | ₩66,044 | ₩68,606 | +3.88% | 219.2만 |
|---|
| 2026.09.10 | ₩67,600 | ₩68,177 | ₩66,057 | ₩66,487 | -1.65% | 137.7만 |
|---|
| 2026.09.09 | ₩68,070 | ₩68,459 | ₩67,090 | ₩67,533 | -0.79% | 101.7만 |
|---|
| 2026.09.08 | ₩70,136 | ₩70,431 | ₩67,815 | ₩68,110 | -2.89% | 119.7만 |
|---|
| 2026.09.04 | ₩69,867 | ₩71,665 | ₩69,384 | ₩70,632 | +1.09% | 90.9만 |
|---|
| 2026.09.03 | ₩72,443 | ₩72,604 | ₩70,109 | ₩70,686 | -2.43% | 143만 |
|---|
| 2026.09.02 | ₩69,465 | ₩71,517 | ₩68,580 | ₩70,726 | +1.82% | 164.1만 |
|---|
| 2026.09.01 | ₩68,781 | ₩71,021 | ₩67,855 | ₩69,264 | +0.70% | 167.2만 |
|---|
| 2026.08.31 | ₩68,526 | ₩69,130 | ₩67,936 | ₩68,808 | +0.41% | 219만 |
|---|
| 2026.08.28 | ₩70,417 | ₩70,847 | ₩69,143 | ₩69,183 | -1.75% | 132.4만 |
|---|
| 2026.08.27 | ₩70,364 | ₩71,169 | ₩69,841 | ₩70,136 | -0.32% | 142.9만 |
|---|
| 2026.08.26 | ₩70,793 | ₩71,424 | ₩69,733 | ₩71,061 | +0.38% | 216.4만 |
|---|
| 2026.08.25 | ₩73,127 | ₩73,329 | ₩70,230 | ₩70,967 | -2.95% | 280.2만 |
|---|
| 2026.08.24 | ₩71,263 | ₩73,396 | ₩71,196 | ₩72,497 | +1.73% | 242.3만 |
|---|
| 2026.08.21 | ₩71,504 | ₩72,457 | ₩69,505 | ₩71,759 | +0.36% | 299.7만 |
|---|
| 2026.08.20 | ₩68,123 | ₩71,504 | ₩67,278 | ₩71,021 | +4.25% | 296.6만 |
|---|
| 2026.08.19 | ₩62,784 | ₩68,284 | ₩62,704 | ₩67,815 | +8.01% | 315만 |
|---|
| 2026.08.18 | ₩63,026 | ₩63,307 | ₩61,416 | ₩61,496 | -2.43% | 219.9만 |
|---|
| 2026.08.17 | ₩63,898 | ₩64,327 | ₩61,845 | ₩62,972 | -1.45% | 227.6만 |
|---|
| 2026.08.14 | ₩64,890 | ₩65,159 | ₩64,407 | ₩64,582 | -0.48% | 119.9만 |
|---|
| 2026.08.13 | ₩64,193 | ₩65,481 | ₩64,193 | ₩64,957 | +1.19% | 187.3만 |
|---|
| 2026.08.12 | ₩64,541 | ₩64,890 | ₩63,938 | ₩64,474 | -0.10% | 113만 |
|---|
| 2026.08.11 | ₩64,810 | ₩65,682 | ₩64,152 | ₩64,555 | -0.39% | 135.9만 |
|---|
| 2026.08.10 | ₩65,896 | ₩66,353 | ₩63,737 | ₩64,863 | -1.57% | 194.9만 |
|---|
| 2026.08.07 | ₩65,333 | ₩67,305 | ₩64,595 | ₩66,728 | +2.14% | 194.6만 |
|---|
| 2026.08.06 | ₩68,217 | ₩68,258 | ₩64,998 | ₩65,038 | -4.66% | 170.9만 |
|---|
| 2026.08.05 | ₩66,245 | ₩67,734 | ₩63,777 | ₩67,211 | +1.46% | 269.7만 |
|---|
| 2026.08.04 | ₩69,626 | ₩70,417 | ₩65,092 | ₩65,561 | -5.84% | 425.1만 |
|---|
| 2026.08.03 | ₩70,163 | ₩71,558 | ₩70,136 | ₩71,142 | +1.40% | 238.8만 |
|---|
| 2026.07.31 | ₩69,841 | ₩70,605 | ₩68,687 | ₩69,022 | -1.17% | 155.9만 |
|---|
| 2026.07.30 | ₩71,571 | ₩72,014 | ₩69,626 | ₩70,417 | -1.61% | 147.5만 |
|---|
| 2026.07.29 | ₩73,033 | ₩74,777 | ₩71,678 | ₩72,135 | -1.23% | 249.7만 |
|---|
| 2026.07.28 | ₩69,773 | ₩72,510 | ₩69,693 | ₩72,443 | +3.83% | 269.1만 |
|---|
| 2026.07.27 | ₩68,593 | ₩70,042 | ₩68,338 | ₩68,942 | +0.51% | 146.8만 |
|---|
| 2026.07.24 | ₩67,721 | ₩68,620 | ₩66,755 | ₩68,338 | +0.91% | 106.2만 |
|---|
| 2026.07.23 | ₩66,138 | ₩68,231 | ₩65,735 | ₩67,238 | +1.66% | 127.3만 |
|---|
| 2026.07.22 | ₩68,419 | ₩68,486 | ₩66,312 | ₩66,594 | -2.67% | 121.2만 |
|---|
| 2026.07.21 | ₩66,540 | ₩68,137 | ₩66,527 | ₩67,895 | +2.04% | 163.8만 |
|---|
| 2026.07.20 | ₩67,372 | ₩68,204 | ₩66,581 | ₩67,144 | -0.34% | 138만 |
|---|
| 2026.07.17 | ₩67,265 | ₩68,258 | ₩66,715 | ₩67,372 | +0.16% | 133.2만 |
|---|
| 2026.07.16 | ₩65,950 | ₩67,359 | ₩65,494 | ₩67,265 | +1.99% | 134.8만 |
|---|
| 2026.07.15 | ₩63,991 | ₩66,339 | ₩63,991 | ₩65,333 | +2.10% | 138.2만 |
|---|
| 2026.07.14 | ₩64,729 | ₩64,984 | ₩63,307 | ₩63,723 | -1.55% | 150.2만 |
|---|
| 2026.07.13 | ₩64,555 | ₩65,481 | ₩63,777 | ₩64,501 | -0.08% | 139.6만 |
|---|
| 2026.07.10 | ₩65,467 | ₩66,004 | ₩63,495 | ₩64,233 | -1.89% | 187.1만 |
|---|
| 2026.07.09 | ₩64,434 | ₩65,843 | ₩64,340 | ₩65,078 | +1.00% | 132.9만 |
|---|
| 2026.07.08 | ₩65,722 | ₩65,762 | ₩64,220 | ₩64,448 | -1.94% | 169.9만 |
|---|
| 2026.07.07 | ₩67,131 | ₩69,089 | ₩66,178 | ₩66,285 | -1.26% | 172.9만 |
|---|
| 2026.07.06 | ₩70,176 | ₩70,726 | ₩66,473 | ₩66,903 | -4.66% | 174.5만 |
|---|
| 2026.07.02 | ₩71,746 | ₩72,081 | ₩70,404 | ₩70,538 | -1.68% | 176.2만 |
|---|
| 2026.07.01 | ₩70,833 | ₩72,604 | ₩70,069 | ₩71,115 | +0.40% | 161.6만 |
|---|
| 2026.06.30 | ₩72,524 | ₩73,275 | ₩70,900 | ₩70,900 | -2.24% | 156.6만 |
|---|
| 2026.06.29 | ₩73,583 | ₩74,710 | ₩72,483 | ₩74,576 | +1.35% | 221만 |
|---|
| 2026.06.26 | ₩71,947 | ₩75,395 | ₩71,947 | ₩74,080 | +2.96% | 358.3만 |
|---|
| 2026.06.25 | ₩69,626 | ₩71,544 | ₩68,177 | ₩71,491 | +2.68% | 174.8만 |
|---|
| 2026.06.24 | ₩69,720 | ₩70,672 | ₩68,244 | ₩68,741 | -1.40% | 155만 |
|---|
| 2026.06.23 | ₩68,070 | ₩69,787 | ₩67,922 | ₩69,223 | +1.69% | 139.3만 |
|---|
| 2026.06.22 | ₩68,942 | ₩68,942 | ₩67,547 | ₩68,056 | -1.28% | 117.5만 |
|---|
| 2026.06.18 | ₩67,493 | ₩69,089 | ₩66,795 | ₩68,459 | +1.43% | 235.1만 |
|---|
| 2026.06.17 | ₩69,156 | ₩69,800 | ₩65,548 | ₩66,017 | -4.54% | 132만 |
|---|
| 2026.06.16 | ₩70,176 | ₩71,142 | ₩68,808 | ₩69,438 | -1.05% | 203.1만 |
|---|
| 2026.06.15 | ₩72,765 | ₩73,369 | ₩70,176 | ₩70,270 | -3.43% | 130.2만 |
|---|
| 2026.06.12 | ₩70,619 | ₩72,913 | ₩70,511 | ₩71,330 | +1.01% | 135.3만 |
|---|
| 2026.06.11 | ₩69,666 | ₩71,424 | ₩69,049 | ₩70,793 | +1.62% | 181.1만 |
|---|
| 2026.06.10 | ₩70,565 | ₩71,866 | ₩69,975 | ₩70,176 | -0.55% | 223.5만 |
|---|
| 2026.06.09 | ₩67,962 | ₩73,973 | ₩67,962 | ₩71,035 | +4.52% | 401.4만 |
|---|
| 2026.06.08 | ₩69,398 | ₩70,176 | ₩67,332 | ₩67,426 | -2.84% | 235.8만 |
|---|
| 2026.06.05 | ₩70,498 | ₩71,142 | ₩68,593 | ₩68,794 | -2.42% | 276.1만 |
|---|
| 2026.06.04 | ₩69,975 | ₩71,491 | ₩69,559 | ₩71,263 | +1.84% | 197.7만 |
|---|
| 2026.06.03 | ₩70,136 | ₩70,578 | ₩68,754 | ₩68,781 | -1.93% | 246.3만 |
|---|
| 2026.06.02 | ₩65,212 | ₩71,598 | ₩64,233 | ₩70,753 | +8.50% | 433.7만 |
|---|
| 2026.06.01 | ₩65,333 | ₩66,701 | ₩65,065 | ₩65,239 | -0.14% | 143.5만 |
|---|
| 2026.05.29 | ₩67,077 | ₩68,419 | ₩65,709 | ₩66,648 | -0.64% | 311.6만 |
|---|
| 2026.05.28 | ₩66,567 | ₩67,788 | ₩66,031 | ₩67,157 | +0.89% | 141.3만 |
|---|
| 2026.05.27 | ₩65,735 | ₩67,171 | ₩65,373 | ₩66,983 | +1.90% | 150.5만 |
|---|
| 2026.05.26 | ₩65,695 | ₩65,709 | ₩64,072 | ₩65,024 | -1.02% | 124.2만 |
|---|
| 2026.05.22 | ₩64,313 | ₩65,092 | ₩63,951 | ₩64,890 | +0.90% | 139.4만 |
|---|
| 2026.05.21 | ₩63,589 | ₩64,729 | ₩63,066 | ₩64,193 | +0.95% | 139.2만 |
|---|
| 2026.05.20 | ₩61,858 | ₩64,622 | ₩61,308 | ₩64,179 | +3.75% | 154.2만 |
|---|
| 2026.05.19 | ₩62,180 | ₩62,569 | ₩60,960 | ₩61,496 | -1.10% | 147.7만 |
|---|
| 2026.05.18 | ₩60,906 | ₩62,690 | ₩60,571 | ₩62,623 | +2.82% | 167.6만 |
|---|
| 2026.05.15 | ₩61,416 | ₩61,885 | ₩60,114 | ₩60,329 | -1.77% | 151.8만 |
|---|
| 2026.05.14 | ₩64,059 | ₩64,407 | ₩61,858 | ₩61,939 | -3.31% | 169.4만 |
|---|
| 2026.05.13 | ₩62,422 | ₩63,549 | ₩61,094 | ₩63,415 | +1.59% | 171.8만 |
|---|
| 2026.05.12 | ₩61,724 | ₩62,891 | ₩60,973 | ₩62,382 | +1.06% | 166.2만 |
|---|
| 2026.05.11 | ₩61,778 | ₩62,851 | ₩61,121 | ₩61,711 | -0.11% | 198.1만 |
|---|
| 2026.05.08 | ₩61,483 | ₩62,918 | ₩61,456 | ₩62,060 | +0.94% | 222.6만 |
|---|
| 2026.05.07 | ₩61,858 | ₩62,985 | ₩60,946 | ₩61,147 | -1.15% | 302.6만 |
|---|
| 2026.05.06 | ₩59,900 | ₩63,227 | ₩59,900 | ₩61,483 | +2.64% | 398.5만 |
|---|
| 2026.05.05 | ₩56,023 | ₩59,135 | ₩55,446 | ₩58,759 | +4.89% | 225.2만 |
|---|
| 2026.05.04 | ₩54,373 | ₩55,889 | ₩53,943 | ₩55,191 | +1.51% | 252.6만 |
|---|
| 2026.05.01 | ₩54,440 | ₩56,117 | ₩53,715 | ₩55,526 | +2.00% | 241.9만 |
|---|
| 2026.04.30 | ₩54,896 | ₩55,459 | ₩53,970 | ₩54,346 | -1.00% | 237.6만 |
|---|
| 2026.04.29 | ₩53,809 | ₩55,526 | ₩53,796 | ₩55,070 | +2.34% | 382.4만 |
|---|
| 2026.04.28 | ₩58,894 | ₩59,202 | ₩52,870 | ₩54,212 | -7.95% | 610.7만 |
|---|
| 2026.04.27 | ₩64,085 | ₩64,206 | ₩60,799 | ₩61,121 | -4.63% | 241.1만 |
|---|
| 2026.04.24 | ₩62,180 | ₩63,763 | ₩61,416 | ₩63,589 | +2.27% | 176.2만 |
|---|
| 2026.04.23 | ₩62,382 | ₩63,052 | ₩60,423 | ₩62,221 | -0.26% | 263.2만 |
|---|
| 2026.04.22 | ₩64,662 | ₩65,118 | ₩62,341 | ₩62,583 | -3.22% | 165.6만 |
|---|
| 2026.04.21 | ₩65,588 | ₩65,735 | ₩62,958 | ₩64,139 | -2.21% | 142만 |
|---|
| 2026.04.20 | ₩64,528 | ₩65,923 | ₩64,300 | ₩65,709 | +1.83% | 161.3만 |
|---|
| 2026.04.17 | ₩64,662 | ₩65,977 | ₩64,528 | ₩65,239 | +0.89% | 191.8만 |
|---|
| 2026.04.16 | ₩64,193 | ₩65,668 | ₩63,106 | ₩64,327 | +0.21% | 278.2만 |
|---|
| 2026.04.15 | ₩60,906 | ₩64,085 | ₩60,450 | ₩63,871 | +4.87% | 231.2만 |
|---|
| 2026.04.14 | ₩58,491 | ₩61,000 | ₩58,183 | ₩60,892 | +4.11% | 277.1만 |
|---|
| 2026.04.13 | ₩56,693 | ₩58,706 | ₩56,345 | ₩58,692 | +3.53% | 200.7만 |
|---|
| 2026.04.10 | ₩59,014 | ₩59,913 | ₩55,982 | ₩57,163 | -3.14% | 247.6만 |
|---|
| 2026.04.09 | ₩60,007 | ₩60,490 | ₩58,625 | ₩59,014 | -1.65% | 198만 |
|---|
| 2026.04.08 | ₩60,772 | ₩60,986 | ₩59,712 | ₩60,155 | -1.02% | 249.8만 |
|---|
| 2026.04.07 | ₩57,418 | ₩59,417 | ₩57,418 | ₩59,202 | +3.11% | 215.8만 |
|---|
| 2026.04.06 | ₩57,458 | ₩58,276 | ₩57,069 | ₩57,753 | +0.51% | 214.5만 |
|---|
| 2026.04.02 | ₩57,351 | ₩58,022 | ₩55,593 | ₩57,995 | +1.12% | 411.3만 |
|---|
| 2026.04.01 | ₩62,382 | ₩62,382 | ₩58,022 | ₩58,075 | -6.90% | 421.7만 |
|---|
| 2026.03.31 | ₩62,100 | ₩63,535 | ₩61,872 | ₩62,274 | +0.28% | 327.2만 |
|---|
| 2026.03.30 | ₩62,851 | ₩63,790 | ₩60,436 | ₩62,100 | -1.20% | 246.9만 |
|---|
| 2026.03.27 | ₩64,099 | ₩64,273 | ₩61,188 | ₩61,765 | -3.64% | 183.5만 |
|---|
| 2026.03.26 | ₩63,280 | ₩65,320 | ₩63,280 | ₩64,407 | +1.78% | 179.3만 |
|---|
| 2026.03.25 | ₩62,905 | ₩63,804 | ₩61,791 | ₩63,428 | +0.83% | 200.6만 |
|---|
| 2026.03.24 | ₩63,857 | ₩65,212 | ₩63,227 | ₩63,562 | -0.46% | 157.2만 |
|---|
| 2026.03.23 | ₩65,279 | ₩66,044 | ₩64,059 | ₩64,595 | -1.05% | 204.8만 |
|---|
| 2026.03.20 | ₩65,628 | ₩65,977 | ₩63,307 | ₩63,576 | -3.13% | 461.1만 |
|---|
| 2026.03.19 | ₩64,622 | ₩66,554 | ₩64,354 | ₩66,433 | +2.80% | 139.9만 |
|---|
| 2026.03.18 | ₩65,467 | ₩65,937 | ₩64,770 | ₩64,810 | -1.00% | 123.6만 |
|---|
| 2026.03.17 | ₩65,910 | ₩67,184 | ₩65,883 | ₩66,272 | +0.55% | 236.7만 |
|---|
| 2026.03.16 | ₩65,642 | ₩65,803 | ₩64,461 | ₩64,810 | -1.27% | 196.1만 |
|---|
| 2026.03.13 | ₩68,687 | ₩68,687 | ₩64,635 | ₩64,944 | -5.45% | 227.8만 |
|---|
| 2026.03.12 | ₩66,782 | ₩68,633 | ₩66,339 | ₩67,412 | +0.94% | 296.8만 |
|---|
| 2026.03.11 | ₩68,204 | ₩68,459 | ₩66,916 | ₩67,305 | -1.32% | 183.7만 |
|---|
| 2026.03.10 | ₩68,419 | ₩69,505 | ₩67,278 | ₩68,486 | +0.10% | 137.1만 |
|---|
| 2026.03.09 | ₩66,876 | ₩68,995 | ₩64,984 | ₩68,660 | +2.67% | 224.1만 |
|---|
| 2026.03.06 | ₩68,244 | ₩68,767 | ₩66,540 | ₩68,056 | -0.28% | 162.5만 |
|---|
| 2026.03.05 | ₩71,021 | ₩71,638 | ₩69,103 | ₩69,478 | -2.17% | 139.4만 |
|---|
| 2026.03.04 | ₩69,867 | ₩71,907 | ₩69,223 | ₩71,880 | +2.88% | 215.8만 |
|---|
| 2026.03.03 | ₩68,741 | ₩70,739 | ₩66,406 | ₩70,055 | +1.91% | 227만 |
|---|
| 2026.03.02 | ₩71,638 | ₩72,336 | ₩70,525 | ₩70,605 | -1.44% | 227.1만 |
|---|
| 2026.02.27 | ₩72,805 | ₩73,235 | ₩70,431 | ₩72,497 | -0.42% | 1258.8만 |
|---|
| 2026.02.26 | ₩72,792 | ₩74,147 | ₩72,711 | ₩73,946 | +1.58% | 177만 |
|---|
| 2026.02.25 | ₩71,920 | ₩72,658 | ₩70,444 | ₩72,524 | +0.84% | 178.6만 |
|---|
| 2026.02.24 | ₩71,839 | ₩74,066 | ₩71,330 | ₩72,068 | +0.32% | 190.6만 |
|---|
| 2026.02.23 | ₩71,585 | ₩72,296 | ₩70,860 | ₩72,108 | +0.73% | 151.7만 |
|---|
| 2026.02.20 | ₩71,705 | ₩72,309 | ₩70,592 | ₩71,974 | +0.37% | 127.1만 |
|---|
| 2026.02.19 | ₩72,618 | ₩72,779 | ₩70,847 | ₩71,638 | -1.35% | 145.5만 |
|---|
| 2026.02.18 | ₩72,819 | ₩73,812 | ₩72,349 | ₩72,658 | -0.22% | 147.1만 |
|---|
| 2026.02.17 | ₩72,443 | ₩73,798 | ₩70,069 | ₩72,993 | +0.76% | 227.1만 |
|---|
| 2026.02.13 | ₩68,673 | ₩71,585 | ₩68,432 | ₩70,417 | +2.54% | 201만 |
|---|
| 2026.02.12 | ₩72,041 | ₩73,315 | ₩67,211 | ₩67,614 | -6.15% | 330.5만 |
|---|
| 2026.02.11 | ₩76,387 | ₩76,897 | ₩72,054 | ₩72,121 | -5.58% | 240.8만 |
|---|
| 2026.02.10 | ₩75,837 | ₩76,736 | ₩75,260 | ₩76,280 | +0.58% | 166.4만 |
|---|
| 2026.02.09 | ₩74,590 | ₩75,556 | ₩72,940 | ₩75,395 | +1.08% | 132.6만 |
|---|
| 2026.02.06 | ₩73,785 | ₩75,220 | ₩72,966 | ₩74,992 | +1.64% | 177.5만 |
|---|
| 2026.02.05 | ₩73,718 | ₩74,643 | ₩72,000 | ₩73,973 | +0.35% | 199.5만 |
|---|
| 2026.02.04 | ₩72,658 | ₩75,824 | ₩72,658 | ₩74,201 | +2.12% | 305만 |
|---|
| 2026.02.03 | ₩72,000 | ₩73,154 | ₩71,289 | ₩72,202 | +0.28% | 237.1만 |
|---|
| 2026.02.02 | ₩73,194 | ₩74,160 | ₩72,041 | ₩72,644 | -0.75% | 245.2만 |
|---|
| 2026.01.30 | ₩72,913 | ₩73,825 | ₩71,343 | ₩73,302 | +0.53% | 535.2만 |
|---|
| 2026.01.29 | ₩73,798 | ₩74,241 | ₩71,289 | ₩72,510 | -1.75% | 319.9만 |
|---|
| 2026.01.28 | ₩78,346 | ₩78,802 | ₩73,181 | ₩73,262 | -6.49% | 306.1만 |
|---|
| 2026.01.27 | ₩76,937 | ₩79,486 | ₩75,395 | ₩77,997 | +1.38% | 386.2만 |
|---|
| 2026.01.26 | ₩79,822 | ₩80,157 | ₩76,642 | ₩76,682 | -3.93% | 446.2만 |
|---|
| 2026.01.23 | ₩77,635 | ₩80,170 | ₩77,608 | ₩80,077 | +3.14% | 192.2만 |
|---|
| 2026.01.22 | ₩78,628 | ₩79,661 | ₩77,689 | ₩77,930 | -0.89% | 283.4만 |
|---|
| 2026.01.21 | ₩77,622 | ₩78,789 | ₩77,259 | ₩78,413 | +1.02% | 389만 |
|---|
| 2026.01.20 | ₩76,360 | ₩77,420 | ₩75,140 | ₩77,165 | +1.05% | 314.1만 |
|---|
| 2026.01.16 | ₩76,414 | ₩78,104 | ₩76,186 | ₩77,662 | +1.63% | 268.9만 |
|---|
| 2026.01.15 | ₩75,529 | ₩77,259 | ₩75,019 | ₩76,817 | +1.71% | 224.8만 |
|---|
| 2026.01.14 | ₩73,409 | ₩75,582 | ₩73,302 | ₩75,314 | +2.60% | 229.4만 |
|---|
| 2026.01.13 | ₩73,342 | ₩73,651 | ₩71,920 | ₩73,302 | -0.05% | 176만 |
|---|
| 2026.01.12 | ₩72,403 | ₩73,436 | ₩71,303 | ₩72,926 | +0.72% | 172.3만 |
|---|
| 2026.01.09 | ₩71,772 | ₩72,765 | ₩71,021 | ₩72,403 | +0.88% | 324.5만 |
|---|
| 2026.01.08 | ₩70,028 | ₩72,363 | ₩69,358 | ₩71,464 | +2.05% | 264.1만 |
|---|
| 2026.01.07 | ₩71,021 | ₩71,933 | ₩69,800 | ₩70,002 | -1.44% | 328만 |
|---|
| 2026.01.06 | ₩66,581 | ₩70,350 | ₩66,366 | ₩70,270 | +5.54% | 261.4만 |
|---|
| 2026.01.05 | ₩65,360 | ₩67,225 | ₩65,279 | ₩66,460 | +1.68% | 226.4만 |
|---|
| 2026.01.02 | ₩65,454 | ₩66,500 | ₩64,528 | ₩65,695 | +0.37% | 178.3만 |
|---|
| 2025.12.31 | ₩65,400 | ₩66,098 | ₩65,172 | ₩65,655 | +0.39% | 200.5만 |
|---|
| 2025.12.30 | ₩65,977 | ₩66,540 | ₩65,628 | ₩66,366 | +0.59% | 200.7만 |
|---|
| 2025.12.29 | ₩65,722 | ₩67,184 | ₩65,548 | ₩65,964 | +0.37% | 223.7만 |
|---|
| 2025.12.26 | ₩65,293 | ₩65,320 | ₩64,407 | ₩65,199 | -0.14% | 148.5만 |
|---|
| 2025.12.24 | ₩64,273 | ₩65,521 | ₩63,911 | ₩65,413 | +1.77% | 85.3만 |
|---|
| 2025.12.23 | ₩64,957 | ₩65,038 | ₩64,193 | ₩64,488 | -0.72% | 186.1만 |
|---|
| 2025.12.22 | ₩64,528 | ₩65,253 | ₩64,005 | ₩65,226 | +1.08% | 235.1만 |
|---|
| 2025.12.19 | ₩65,467 | ₩65,923 | ₩63,683 | ₩64,313 | -1.76% | 747.6만 |
|---|
| 2025.12.18 | ₩64,018 | ₩65,964 | ₩63,777 | ₩65,668 | +2.58% | 296.5만 |
|---|
| 2025.12.17 | ₩63,012 | ₩64,233 | ₩62,784 | ₩63,804 | +1.26% | 233.9만 |
|---|
| 2025.12.16 | ₩63,039 | ₩64,099 | ₩61,349 | ₩63,012 | -0.04% | 320.8만 |
|---|
| 2025.12.15 | ₩63,589 | ₩64,126 | ₩62,811 | ₩63,602 | +0.02% | 251.7만 |
|---|
| 2025.12.12 | ₩61,590 | ₩62,690 | ₩61,335 | ₩62,569 | +1.59% | 261.1만 |
|---|
| 2025.12.11 | ₩62,543 | ₩63,307 | ₩60,960 | ₩61,134 | -2.25% | 203.7만 |
|---|
| 2025.12.10 | ₩61,040 | ₩62,529 | ₩60,651 | ₩62,341 | +2.13% | 299.1만 |
|---|
| 2025.12.09 | ₩60,235 | ₩61,590 | ₩60,155 | ₩60,758 | +0.87% | 314.3만 |
|---|
| 2025.12.08 | ₩61,577 | ₩61,604 | ₩59,162 | ₩60,329 | -2.03% | 599.8만 |
|---|
| 2025.12.05 | ₩61,845 | ₩63,710 | ₩61,000 | ₩61,013 | -1.34% | 503.3만 |
|---|
| 2025.12.04 | ₩64,407 | ₩64,421 | ₩61,845 | ₩62,502 | -2.96% | 496.3만 |
|---|
| 2025.12.03 | ₩69,934 | ₩70,525 | ₩63,817 | ₩64,957 | -7.12% | 733.1만 |
|---|
| 2025.12.02 | ₩71,517 | ₩72,671 | ₩71,048 | ₩72,215 | +0.98% | 210.3만 |
|---|
| 2025.12.01 | ₩70,914 | ₩71,907 | ₩70,283 | ₩71,236 | +0.45% | 282.3만 |
|---|
| 2025.11.28 | ₩71,813 | ₩73,047 | ₩71,638 | ₩72,000 | +0.26% | 104.7만 |
|---|
| 2025.11.26 | ₩70,149 | ₩72,671 | ₩70,122 | ₩71,866 | +2.45% | 226.4만 |
|---|
| 2025.11.25 | ₩69,223 | ₩70,941 | ₩69,156 | ₩70,632 | +2.03% | 192.4만 |
|---|
| 2025.11.24 | ₩68,419 | ₩69,197 | ₩67,882 | ₩68,714 | +0.43% | 291.4만 |
|---|
| 2025.11.21 | ₩65,816 | ₩69,425 | ₩65,722 | ₩68,271 | +3.73% | 279.3만 |
|---|
| 2025.11.20 | ₩66,836 | ₩67,694 | ₩65,279 | ₩65,548 | -1.93% | 248.2만 |
|---|
| 2025.11.19 | ₩68,150 | ₩68,419 | ₩66,138 | ₩66,420 | -2.54% | 268.8만 |
|---|
| 2025.11.18 | ₩67,882 | ₩68,580 | ₩67,372 | ₩68,150 | +0.40% | 317.2만 |
|---|
| 2025.11.17 | ₩70,216 | ₩70,485 | ₩67,761 | ₩68,204 | -2.87% | 292.1만 |
|---|
| 2025.11.14 | ₩69,760 | ₩70,739 | ₩69,264 | ₩70,149 | +0.56% | 175.3만 |
|---|
| 2025.11.13 | ₩71,397 | ₩72,000 | ₩69,975 | ₩70,082 | -1.84% | 230.9만 |
|---|
| 2025.11.12 | ₩72,980 | ₩73,664 | ₩72,041 | ₩72,148 | -1.14% | 242.9만 |
|---|
| 2025.11.11 | ₩73,409 | ₩73,932 | ₩72,135 | ₩73,583 | +0.24% | 206만 |
|---|
| 2025.11.10 | ₩74,952 | ₩75,596 | ₩72,738 | ₩72,792 | -2.88% | 268.3만 |
|---|
| 2025.11.07 | ₩71,343 | ₩74,657 | ₩71,035 | ₩74,603 | +4.57% | 293.7만 |
|---|
| 2025.11.06 | ₩73,020 | ₩73,744 | ₩71,021 | ₩71,330 | -2.31% | 233.2만 |
|---|
| 2025.11.05 | ₩72,832 | ₩73,583 | ₩71,209 | ₩73,074 | +0.33% | 349.4만 |
|---|
| 2025.11.04 | ₩73,838 | ₩74,737 | ₩72,363 | ₩72,430 | -1.91% | 312.9만 |
|---|
| 2025.11.03 | ₩76,253 | ₩77,943 | ₩74,281 | ₩74,710 | -2.02% | 376.6만 |
|---|
| 2025.10.31 | ₩75,126 | ₩78,748 | ₩74,187 | ₩78,104 | +3.96% | 415만 |
|---|
| 2025.10.30 | ₩74,241 | ₩77,890 | ₩73,812 | ₩75,623 | +1.86% | 750.1만 |
|---|
| 2025.10.29 | ₩83,444 | ₩85,335 | ₩77,300 | ₩78,829 | -5.53% | 708.9만 |
|---|
| 2025.10.28 | ₩93,613 | ₩93,613 | ₩83,927 | ₩84,437 | -9.80% | 1227.3만 |
|---|
| 2025.10.27 | ₩104,546 | ₩104,640 | ₩103,191 | ₩104,466 | -0.08% | 140.4만 |
|---|
| 2025.10.24 | ₩104,224 | ₩105,324 | ₩103,661 | ₩103,849 | -0.36% | 131.5만 |
|---|
| 2025.10.23 | ₩104,278 | ₩105,029 | ₩103,138 | ₩103,178 | -1.05% | 119.2만 |
|---|
| 2025.10.22 | ₩103,419 | ₩105,029 | ₩102,883 | ₩104,332 | +0.88% | 119.6만 |
|---|
| 2025.10.21 | ₩103,044 | ₩103,567 | ₩101,742 | ₩103,017 | -0.03% | 132.9만 |
|---|
| 2025.10.20 | ₩100,978 | ₩103,782 | ₩100,937 | ₩102,936 | +1.94% | 165.3만 |
|---|
| 2025.10.17 | ₩100,776 | ₩101,944 | ₩99,636 | ₩100,602 | -0.17% | 123만 |
|---|
| 2025.10.16 | ₩102,842 | ₩103,701 | ₩100,763 | ₩100,924 | -1.87% | 193.3만 |
|---|
| 2025.10.15 | ₩101,447 | ₩105,365 | ₩101,286 | ₩102,239 | +0.78% | 158.8만 |
|---|
| 2025.10.14 | ₩98,764 | ₩101,098 | ₩98,442 | ₩100,709 | +1.97% | 131.4만 |
|---|
| 2025.10.13 | ₩99,113 | ₩99,663 | ₩97,704 | ₩99,100 | -0.01% | 156만 |
|---|
| 2025.10.10 | ₩99,878 | ₩99,945 | ₩97,798 | ₩99,167 | -0.71% | 272.1만 |
|---|