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 | ₩61,008 | ₩61,248 | ₩59,911 | ₩60,861 | -0.24% | 119.6만 |
| 2026.10.08 | ₩60,205 | ₩61,128 | ₩59,109 | ₩60,981 | +1.29% | 298.2만 |
| 2026.10.07 | ₩61,141 | ₩62,158 | ₩60,379 | ₩60,459 | -1.12% | 211.5만 |
| 2026.10.06 | ₩61,676 | ₩63,014 | ₩61,235 | ₩61,409 | -0.43% | 173.6만 |
| 2026.10.05 | ₩62,840 | ₩64,231 | ₩60,954 | ₩61,355 | -2.36% | 228.3만 |
| 2026.10.02 | ₩63,268 | ₩64,485 | ₩62,853 | ₩63,348 | +0.13% | 206.9만 |
| 2026.10.01 | ₩63,107 | ₩63,562 | ₩61,061 | ₩62,893 | -0.34% | 320.4만 |
| 2026.09.30 | ₩64,164 | ₩64,324 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,468 |
| -1.08% |
| 161.5만 |
| 2026.09.29 | ₩64,886 | ₩65,621 | ₩64,150 | ₩64,819 | -0.10% | 142.9만 |
|---|
| 2026.09.28 | ₩66,731 | ₩66,731 | ₩64,017 | ₩65,073 | -2.48% | 187만 |
|---|
| 2026.09.25 | ₩67,266 | ₩67,748 | ₩66,036 | ₩66,771 | -0.74% | 150.6만 |
|---|
| 2026.09.24 | ₩68,109 | ₩69,366 | ₩67,373 | ₩67,507 | -0.88% | 162.8만 |
|---|
| 2026.09.23 | ₩71,465 | ₩72,121 | ₩68,911 | ₩69,352 | -2.96% | 193.7만 |
|---|
| 2026.09.22 | ₩72,134 | ₩73,150 | ₩71,372 | ₩72,014 | -0.17% | 146.2만 |
|---|
| 2026.09.21 | ₩71,398 | ₩72,602 | ₩71,251 | ₩71,332 | -0.09% | 192만 |
|---|
| 2026.09.18 | ₩75,825 | ₩76,601 | ₩71,158 | ₩71,278 | -6.00% | 410.4만 |
|---|
| 2026.09.17 | ₩71,813 | ₩75,771 | ₩71,813 | ₩75,343 | +4.92% | 335.6만 |
|---|
| 2026.09.16 | ₩71,077 | ₩71,746 | ₩69,754 | ₩71,572 | +0.70% | 204.9만 |
|---|
| 2026.09.15 | ₩69,098 | ₩71,251 | ₩68,777 | ₩70,783 | +2.44% | 172.3만 |
|---|
| 2026.09.14 | ₩68,710 | ₩70,489 | ₩68,483 | ₩69,486 | +1.13% | 169.8만 |
|---|
| 2026.09.11 | ₩65,835 | ₩68,443 | ₩65,835 | ₩68,390 | +3.88% | 219.2만 |
|---|
| 2026.09.10 | ₩67,387 | ₩67,962 | ₩65,849 | ₩66,277 | -1.65% | 137.7만 |
|---|
| 2026.09.09 | ₩67,855 | ₩68,242 | ₩66,878 | ₩67,320 | -0.79% | 101.7만 |
|---|
| 2026.09.08 | ₩69,914 | ₩70,208 | ₩67,601 | ₩67,895 | -2.89% | 119.7만 |
|---|
| 2026.09.04 | ₩69,647 | ₩71,439 | ₩69,165 | ₩70,409 | +1.09% | 90.9만 |
|---|
| 2026.09.03 | ₩72,214 | ₩72,375 | ₩69,887 | ₩70,462 | -2.43% | 143만 |
|---|
| 2026.09.02 | ₩69,245 | ₩71,291 | ₩68,363 | ₩70,502 | +1.82% | 164.1만 |
|---|
| 2026.09.01 | ₩68,563 | ₩70,797 | ₩67,641 | ₩69,045 | +0.70% | 167.2만 |
|---|
| 2026.08.31 | ₩68,309 | ₩68,911 | ₩67,721 | ₩68,590 | +0.41% | 219만 |
|---|
| 2026.08.28 | ₩70,195 | ₩70,623 | ₩68,924 | ₩68,965 | -1.75% | 132.4만 |
|---|
| 2026.08.27 | ₩70,141 | ₩70,944 | ₩69,620 | ₩69,914 | -0.32% | 142.9만 |
|---|
| 2026.08.26 | ₩70,569 | ₩71,198 | ₩69,513 | ₩70,837 | +0.38% | 216.4만 |
|---|
| 2026.08.25 | ₩72,896 | ₩73,097 | ₩70,008 | ₩70,743 | -2.95% | 280.2만 |
|---|
| 2026.08.24 | ₩71,037 | ₩73,164 | ₩70,971 | ₩72,268 | +1.73% | 242.3만 |
|---|
| 2026.08.21 | ₩71,278 | ₩72,228 | ₩69,286 | ₩71,532 | +0.36% | 299.7만 |
|---|
| 2026.08.20 | ₩67,908 | ₩71,278 | ₩67,066 | ₩70,797 | +4.25% | 296.6만 |
|---|
| 2026.08.19 | ₩62,586 | ₩68,069 | ₩62,505 | ₩67,601 | +8.01% | 315만 |
|---|
| 2026.08.18 | ₩62,826 | ₩63,107 | ₩61,222 | ₩61,302 | -2.43% | 219.9만 |
|---|
| 2026.08.17 | ₩63,696 | ₩64,124 | ₩61,650 | ₩62,773 | -1.45% | 227.6만 |
|---|
| 2026.08.14 | ₩64,685 | ₩64,953 | ₩64,204 | ₩64,378 | -0.48% | 119.9만 |
|---|
| 2026.08.13 | ₩63,990 | ₩65,274 | ₩63,990 | ₩64,752 | +1.19% | 187.3만 |
|---|
| 2026.08.12 | ₩64,338 | ₩64,685 | ₩63,736 | ₩64,271 | -0.10% | 113만 |
|---|
| 2026.08.11 | ₩64,605 | ₩65,474 | ₩63,950 | ₩64,351 | -0.39% | 135.9만 |
|---|
| 2026.08.10 | ₩65,688 | ₩66,143 | ₩63,535 | ₩64,658 | -1.57% | 194.9만 |
|---|
| 2026.08.07 | ₩65,127 | ₩67,092 | ₩64,391 | ₩66,517 | +2.14% | 194.6만 |
|---|
| 2026.08.06 | ₩68,002 | ₩68,042 | ₩64,792 | ₩64,832 | -4.66% | 170.9만 |
|---|
| 2026.08.05 | ₩66,036 | ₩67,520 | ₩63,575 | ₩66,999 | +1.46% | 269.7만 |
|---|
| 2026.08.04 | ₩69,406 | ₩70,195 | ₩64,886 | ₩65,354 | -5.84% | 425.1만 |
|---|
| 2026.08.03 | ₩69,941 | ₩71,332 | ₩69,914 | ₩70,917 | +1.40% | 238.8만 |
|---|
| 2026.07.31 | ₩69,620 | ₩70,382 | ₩68,470 | ₩68,804 | -1.17% | 155.9만 |
|---|
| 2026.07.30 | ₩71,345 | ₩71,786 | ₩69,406 | ₩70,195 | -1.61% | 147.5만 |
|---|
| 2026.07.29 | ₩72,803 | ₩74,541 | ₩71,452 | ₩71,907 | -1.23% | 249.7만 |
|---|
| 2026.07.28 | ₩69,553 | ₩72,281 | ₩69,473 | ₩72,214 | +3.83% | 269.1만 |
|---|
| 2026.07.27 | ₩68,376 | ₩69,820 | ₩68,122 | ₩68,724 | +0.51% | 146.8만 |
|---|
| 2026.07.24 | ₩67,507 | ₩68,403 | ₩66,544 | ₩68,122 | +0.91% | 106.2만 |
|---|
| 2026.07.23 | ₩65,929 | ₩68,015 | ₩65,528 | ₩67,025 | +1.66% | 127.3만 |
|---|
| 2026.07.22 | ₩68,202 | ₩68,269 | ₩66,103 | ₩66,384 | -2.67% | 121.2만 |
|---|
| 2026.07.21 | ₩66,330 | ₩67,921 | ₩66,317 | ₩67,681 | +2.04% | 163.8만 |
|---|
| 2026.07.20 | ₩67,159 | ₩67,988 | ₩66,370 | ₩66,932 | -0.34% | 138만 |
|---|
| 2026.07.17 | ₩67,052 | ₩68,042 | ₩66,504 | ₩67,159 | +0.16% | 133.2만 |
|---|
| 2026.07.16 | ₩65,742 | ₩67,146 | ₩65,287 | ₩67,052 | +1.99% | 134.8만 |
|---|
| 2026.07.15 | ₩63,789 | ₩66,129 | ₩63,789 | ₩65,127 | +2.10% | 138.2만 |
|---|
| 2026.07.14 | ₩64,525 | ₩64,779 | ₩63,107 | ₩63,522 | -1.55% | 150.2만 |
|---|
| 2026.07.13 | ₩64,351 | ₩65,274 | ₩63,575 | ₩64,297 | -0.08% | 139.6만 |
|---|
| 2026.07.10 | ₩65,260 | ₩65,795 | ₩63,294 | ₩64,030 | -1.89% | 187.1만 |
|---|
| 2026.07.09 | ₩64,231 | ₩65,635 | ₩64,137 | ₩64,872 | +1.00% | 132.9만 |
|---|
| 2026.07.08 | ₩65,514 | ₩65,554 | ₩64,017 | ₩64,244 | -1.94% | 169.9만 |
|---|
| 2026.07.07 | ₩66,918 | ₩68,871 | ₩65,969 | ₩66,076 | -1.26% | 172.9만 |
|---|
| 2026.07.06 | ₩69,954 | ₩70,502 | ₩66,263 | ₩66,691 | -4.66% | 174.5만 |
|---|
| 2026.07.02 | ₩71,519 | ₩71,853 | ₩70,182 | ₩70,315 | -1.68% | 176.2만 |
|---|
| 2026.07.01 | ₩70,609 | ₩72,375 | ₩69,847 | ₩70,890 | +0.40% | 161.6만 |
|---|
| 2026.06.30 | ₩72,294 | ₩73,043 | ₩70,676 | ₩70,676 | -2.24% | 156.6만 |
|---|
| 2026.06.29 | ₩73,351 | ₩74,474 | ₩72,254 | ₩74,341 | +1.35% | 221만 |
|---|
| 2026.06.26 | ₩71,719 | ₩75,156 | ₩71,719 | ₩73,846 | +2.96% | 358.3만 |
|---|
| 2026.06.25 | ₩69,406 | ₩71,318 | ₩67,962 | ₩71,265 | +2.68% | 174.8만 |
|---|
| 2026.06.24 | ₩69,499 | ₩70,449 | ₩68,028 | ₩68,523 | -1.40% | 155만 |
|---|
| 2026.06.23 | ₩67,855 | ₩69,566 | ₩67,708 | ₩69,005 | +1.69% | 139.3만 |
|---|
| 2026.06.22 | ₩68,724 | ₩68,724 | ₩67,333 | ₩67,841 | -1.28% | 117.5만 |
|---|
| 2026.06.18 | ₩67,280 | ₩68,871 | ₩66,584 | ₩68,242 | +1.43% | 235.1만 |
|---|
| 2026.06.17 | ₩68,938 | ₩69,580 | ₩65,340 | ₩65,809 | -4.54% | 132만 |
|---|
| 2026.06.16 | ₩69,954 | ₩70,917 | ₩68,590 | ₩69,219 | -1.05% | 203.1만 |
|---|
| 2026.06.15 | ₩72,535 | ₩73,137 | ₩69,954 | ₩70,048 | -3.43% | 130.2만 |
|---|
| 2026.06.12 | ₩70,395 | ₩72,682 | ₩70,288 | ₩71,104 | +1.01% | 135.3만 |
|---|
| 2026.06.11 | ₩69,446 | ₩71,198 | ₩68,831 | ₩70,569 | +1.62% | 181.1만 |
|---|
| 2026.06.10 | ₩70,342 | ₩71,639 | ₩69,754 | ₩69,954 | -0.55% | 223.5만 |
|---|
| 2026.06.09 | ₩67,748 | ₩73,739 | ₩67,748 | ₩70,810 | +4.52% | 401.4만 |
|---|
| 2026.06.08 | ₩69,179 | ₩69,954 | ₩67,119 | ₩67,213 | -2.84% | 235.8만 |
|---|
| 2026.06.05 | ₩70,275 | ₩70,917 | ₩68,376 | ₩68,577 | -2.42% | 276.1만 |
|---|
| 2026.06.04 | ₩69,754 | ₩71,265 | ₩69,339 | ₩71,037 | +1.84% | 197.7만 |
|---|
| 2026.06.03 | ₩69,914 | ₩70,355 | ₩68,537 | ₩68,563 | -1.93% | 246.3만 |
|---|
| 2026.06.02 | ₩65,006 | ₩71,372 | ₩64,030 | ₩70,529 | +8.50% | 433.7만 |
|---|
| 2026.06.01 | ₩65,127 | ₩66,491 | ₩64,859 | ₩65,033 | -0.14% | 143.5만 |
|---|
| 2026.05.29 | ₩66,865 | ₩68,202 | ₩65,501 | ₩66,437 | -0.64% | 311.6만 |
|---|
| 2026.05.28 | ₩66,357 | ₩67,574 | ₩65,822 | ₩66,945 | +0.89% | 141.3만 |
|---|
| 2026.05.27 | ₩65,528 | ₩66,959 | ₩65,167 | ₩66,771 | +1.90% | 150.5만 |
|---|
| 2026.05.26 | ₩65,488 | ₩65,501 | ₩63,869 | ₩64,819 | -1.02% | 124.2만 |
|---|
| 2026.05.22 | ₩64,110 | ₩64,886 | ₩63,749 | ₩64,685 | +0.90% | 139.4만 |
|---|
| 2026.05.21 | ₩63,388 | ₩64,525 | ₩62,866 | ₩63,990 | +0.95% | 139.2만 |
|---|
| 2026.05.20 | ₩61,663 | ₩64,418 | ₩61,115 | ₩63,976 | +3.75% | 154.2만 |
|---|
| 2026.05.19 | ₩61,984 | ₩62,372 | ₩60,767 | ₩61,302 | -1.10% | 147.7만 |
|---|
| 2026.05.18 | ₩60,713 | ₩62,492 | ₩60,379 | ₩62,425 | +2.82% | 167.6만 |
|---|
| 2026.05.15 | ₩61,222 | ₩61,690 | ₩59,924 | ₩60,138 | -1.77% | 151.8만 |
|---|
| 2026.05.14 | ₩63,856 | ₩64,204 | ₩61,663 | ₩61,743 | -3.31% | 169.4만 |
|---|
| 2026.05.13 | ₩62,225 | ₩63,348 | ₩60,901 | ₩63,214 | +1.59% | 171.8만 |
|---|
| 2026.05.12 | ₩61,529 | ₩62,693 | ₩60,780 | ₩62,184 | +1.06% | 166.2만 |
|---|
| 2026.05.11 | ₩61,583 | ₩62,653 | ₩60,927 | ₩61,516 | -0.11% | 198.1만 |
|---|
| 2026.05.08 | ₩61,288 | ₩62,719 | ₩61,262 | ₩61,863 | +0.94% | 222.6만 |
|---|
| 2026.05.07 | ₩61,663 | ₩62,786 | ₩60,754 | ₩60,954 | -1.15% | 302.6만 |
|---|
| 2026.05.06 | ₩59,710 | ₩63,027 | ₩59,710 | ₩61,288 | +2.64% | 398.5만 |
|---|
| 2026.05.05 | ₩55,846 | ₩58,948 | ₩55,271 | ₩58,574 | +4.89% | 225.2만 |
|---|
| 2026.05.04 | ₩54,201 | ₩55,712 | ₩53,773 | ₩55,017 | +1.51% | 252.6만 |
|---|
| 2026.05.01 | ₩54,268 | ₩55,939 | ₩53,545 | ₩55,351 | +2.00% | 241.9만 |
|---|
| 2026.04.30 | ₩54,722 | ₩55,284 | ₩53,800 | ₩54,174 | -1.00% | 237.6만 |
|---|
| 2026.04.29 | ₩53,639 | ₩55,351 | ₩53,626 | ₩54,896 | +2.34% | 382.4만 |
|---|
| 2026.04.28 | ₩58,707 | ₩59,015 | ₩52,703 | ₩54,040 | -7.95% | 610.7만 |
|---|
| 2026.04.27 | ₩63,883 | ₩64,003 | ₩60,606 | ₩60,927 | -4.63% | 241.1만 |
|---|
| 2026.04.24 | ₩61,984 | ₩63,562 | ₩61,222 | ₩63,388 | +2.27% | 176.2만 |
|---|
| 2026.04.23 | ₩62,184 | ₩62,853 | ₩60,232 | ₩62,024 | -0.26% | 263.2만 |
|---|
| 2026.04.22 | ₩64,458 | ₩64,913 | ₩62,144 | ₩62,385 | -3.22% | 165.6만 |
|---|
| 2026.04.21 | ₩65,381 | ₩65,528 | ₩62,759 | ₩63,936 | -2.21% | 142만 |
|---|
| 2026.04.20 | ₩64,324 | ₩65,715 | ₩64,097 | ₩65,501 | +1.83% | 161.3만 |
|---|
| 2026.04.17 | ₩64,458 | ₩65,768 | ₩64,324 | ₩65,033 | +0.89% | 191.8만 |
|---|
| 2026.04.16 | ₩63,990 | ₩65,461 | ₩62,907 | ₩64,124 | +0.21% | 278.2만 |
|---|
| 2026.04.15 | ₩60,713 | ₩63,883 | ₩60,259 | ₩63,669 | +4.87% | 231.2만 |
|---|
| 2026.04.14 | ₩58,306 | ₩60,807 | ₩57,999 | ₩60,700 | +4.11% | 277.1만 |
|---|
| 2026.04.13 | ₩56,514 | ₩58,520 | ₩56,167 | ₩58,507 | +3.53% | 200.7만 |
|---|
| 2026.04.10 | ₩58,828 | ₩59,724 | ₩55,806 | ₩56,982 | -3.14% | 247.6만 |
|---|
| 2026.04.09 | ₩59,817 | ₩60,299 | ₩58,440 | ₩58,828 | -1.65% | 198만 |
|---|
| 2026.04.08 | ₩60,580 | ₩60,794 | ₩59,523 | ₩59,965 | -1.02% | 249.8만 |
|---|
| 2026.04.07 | ₩57,236 | ₩59,229 | ₩57,236 | ₩59,015 | +3.11% | 215.8만 |
|---|
| 2026.04.06 | ₩57,277 | ₩58,092 | ₩56,889 | ₩57,571 | +0.51% | 214.5만 |
|---|
| 2026.04.02 | ₩57,170 | ₩57,838 | ₩55,418 | ₩57,811 | +1.12% | 411.3만 |
|---|
| 2026.04.01 | ₩62,184 | ₩62,184 | ₩57,838 | ₩57,892 | -6.90% | 421.7만 |
|---|
| 2026.03.31 | ₩61,904 | ₩63,335 | ₩61,676 | ₩62,077 | +0.28% | 327.2만 |
|---|
| 2026.03.30 | ₩62,653 | ₩63,589 | ₩60,245 | ₩61,904 | -1.20% | 246.9만 |
|---|
| 2026.03.27 | ₩63,896 | ₩64,070 | ₩60,994 | ₩61,569 | -3.64% | 183.5만 |
|---|
| 2026.03.26 | ₩63,080 | ₩65,113 | ₩63,080 | ₩64,204 | +1.78% | 179.3만 |
|---|
| 2026.03.25 | ₩62,706 | ₩63,602 | ₩61,596 | ₩63,228 | +0.83% | 200.6만 |
|---|
| 2026.03.24 | ₩63,655 | ₩65,006 | ₩63,027 | ₩63,361 | -0.46% | 157.2만 |
|---|
| 2026.03.23 | ₩65,073 | ₩65,835 | ₩63,856 | ₩64,391 | -1.05% | 204.8만 |
|---|
| 2026.03.20 | ₩65,421 | ₩65,768 | ₩63,107 | ₩63,375 | -3.13% | 461.1만 |
|---|
| 2026.03.19 | ₩64,418 | ₩66,343 | ₩64,150 | ₩66,223 | +2.80% | 139.9만 |
|---|
| 2026.03.18 | ₩65,260 | ₩65,728 | ₩64,565 | ₩64,605 | -1.00% | 123.6만 |
|---|
| 2026.03.17 | ₩65,702 | ₩66,972 | ₩65,675 | ₩66,063 | +0.55% | 236.7만 |
|---|
| 2026.03.16 | ₩65,434 | ₩65,595 | ₩64,257 | ₩64,605 | -1.27% | 196.1만 |
|---|
| 2026.03.13 | ₩68,470 | ₩68,470 | ₩64,431 | ₩64,739 | -5.45% | 227.8만 |
|---|
| 2026.03.12 | ₩66,571 | ₩68,416 | ₩66,129 | ₩67,199 | +0.94% | 296.8만 |
|---|
| 2026.03.11 | ₩67,988 | ₩68,242 | ₩66,705 | ₩67,092 | -1.32% | 183.7만 |
|---|
| 2026.03.10 | ₩68,202 | ₩69,286 | ₩67,066 | ₩68,269 | +0.10% | 137.1만 |
|---|
| 2026.03.09 | ₩66,664 | ₩68,777 | ₩64,779 | ₩68,443 | +2.67% | 224.1만 |
|---|
| 2026.03.06 | ₩68,028 | ₩68,550 | ₩66,330 | ₩67,841 | -0.28% | 162.5만 |
|---|
| 2026.03.05 | ₩70,797 | ₩71,412 | ₩68,884 | ₩69,259 | -2.17% | 139.4만 |
|---|
| 2026.03.04 | ₩69,647 | ₩71,679 | ₩69,005 | ₩71,653 | +2.88% | 215.8만 |
|---|
| 2026.03.03 | ₩68,523 | ₩70,516 | ₩66,196 | ₩69,834 | +1.91% | 227만 |
|---|
| 2026.03.02 | ₩71,412 | ₩72,107 | ₩70,302 | ₩70,382 | -1.44% | 227.1만 |
|---|
| 2026.02.27 | ₩72,575 | ₩73,003 | ₩70,208 | ₩72,268 | -0.42% | 1258.8만 |
|---|
| 2026.02.26 | ₩72,562 | ₩73,913 | ₩72,482 | ₩73,712 | +1.58% | 177만 |
|---|
| 2026.02.25 | ₩71,693 | ₩72,428 | ₩70,222 | ₩72,294 | +0.84% | 178.6만 |
|---|
| 2026.02.24 | ₩71,612 | ₩73,832 | ₩71,104 | ₩71,840 | +0.32% | 190.6만 |
|---|
| 2026.02.23 | ₩71,358 | ₩72,067 | ₩70,636 | ₩71,880 | +0.73% | 151.7만 |
|---|
| 2026.02.20 | ₩71,479 | ₩72,080 | ₩70,369 | ₩71,746 | +0.37% | 127.1만 |
|---|
| 2026.02.19 | ₩72,388 | ₩72,549 | ₩70,623 | ₩71,412 | -1.35% | 145.5만 |
|---|
| 2026.02.18 | ₩72,589 | ₩73,578 | ₩72,121 | ₩72,428 | -0.22% | 147.1만 |
|---|
| 2026.02.17 | ₩72,214 | ₩73,565 | ₩69,847 | ₩72,762 | +0.76% | 227.1만 |
|---|
| 2026.02.13 | ₩68,456 | ₩71,358 | ₩68,216 | ₩70,195 | +2.54% | 201만 |
|---|
| 2026.02.12 | ₩71,813 | ₩73,083 | ₩66,999 | ₩67,400 | -6.15% | 330.5만 |
|---|
| 2026.02.11 | ₩76,146 | ₩76,654 | ₩71,826 | ₩71,893 | -5.58% | 240.8만 |
|---|
| 2026.02.10 | ₩75,598 | ₩76,494 | ₩75,023 | ₩76,039 | +0.58% | 166.4만 |
|---|
| 2026.02.09 | ₩74,354 | ₩75,317 | ₩72,709 | ₩75,156 | +1.08% | 132.6만 |
|---|
| 2026.02.06 | ₩73,552 | ₩74,982 | ₩72,736 | ₩74,755 | +1.64% | 177.5만 |
|---|
| 2026.02.05 | ₩73,485 | ₩74,407 | ₩71,773 | ₩73,739 | +0.35% | 199.5만 |
|---|
| 2026.02.04 | ₩72,428 | ₩75,584 | ₩72,428 | ₩73,966 | +2.12% | 305만 |
|---|
| 2026.02.03 | ₩71,773 | ₩72,923 | ₩71,064 | ₩71,973 | +0.28% | 237.1만 |
|---|
| 2026.02.02 | ₩72,963 | ₩73,926 | ₩71,813 | ₩72,415 | -0.75% | 245.2만 |
|---|
| 2026.01.30 | ₩72,682 | ₩73,592 | ₩71,118 | ₩73,070 | +0.53% | 535.2만 |
|---|
| 2026.01.29 | ₩73,565 | ₩74,006 | ₩71,064 | ₩72,281 | -1.75% | 319.9만 |
|---|
| 2026.01.28 | ₩78,098 | ₩78,553 | ₩72,950 | ₩73,030 | -6.49% | 306.1만 |
|---|
| 2026.01.27 | ₩76,694 | ₩79,235 | ₩75,156 | ₩77,751 | +1.38% | 386.2만 |
|---|
| 2026.01.26 | ₩79,569 | ₩79,904 | ₩76,400 | ₩76,440 | -3.93% | 446.2만 |
|---|
| 2026.01.23 | ₩77,390 | ₩79,917 | ₩77,363 | ₩79,823 | +3.14% | 192.2만 |
|---|
| 2026.01.22 | ₩78,379 | ₩79,409 | ₩77,443 | ₩77,684 | -0.89% | 283.4만 |
|---|
| 2026.01.21 | ₩77,376 | ₩78,540 | ₩77,015 | ₩78,165 | +1.02% | 389만 |
|---|
| 2026.01.20 | ₩76,119 | ₩77,176 | ₩74,902 | ₩76,921 | +1.05% | 314.1만 |
|---|
| 2026.01.16 | ₩76,173 | ₩77,858 | ₩75,945 | ₩77,416 | +1.63% | 268.9만 |
|---|
| 2026.01.15 | ₩75,290 | ₩77,015 | ₩74,782 | ₩76,574 | +1.71% | 224.8만 |
|---|
| 2026.01.14 | ₩73,177 | ₩75,343 | ₩73,070 | ₩75,076 | +2.60% | 229.4만 |
|---|
| 2026.01.13 | ₩73,110 | ₩73,418 | ₩71,693 | ₩73,070 | -0.05% | 176만 |
|---|
| 2026.01.12 | ₩72,174 | ₩73,204 | ₩71,077 | ₩72,696 | +0.72% | 172.3만 |
|---|
| 2026.01.09 | ₩71,546 | ₩72,535 | ₩70,797 | ₩72,174 | +0.88% | 324.5만 |
|---|
| 2026.01.08 | ₩69,807 | ₩72,134 | ₩69,138 | ₩71,238 | +2.05% | 264.1만 |
|---|
| 2026.01.07 | ₩70,797 | ₩71,706 | ₩69,580 | ₩69,780 | -1.44% | 328만 |
|---|
| 2026.01.06 | ₩66,370 | ₩70,128 | ₩66,156 | ₩70,048 | +5.54% | 261.4만 |
|---|
| 2026.01.05 | ₩65,153 | ₩67,012 | ₩65,073 | ₩66,250 | +1.68% | 226.4만 |
|---|
| 2026.01.02 | ₩65,247 | ₩66,290 | ₩64,324 | ₩65,488 | +0.37% | 178.3만 |
|---|
| 2025.12.31 | ₩65,193 | ₩65,889 | ₩64,966 | ₩65,447 | +0.39% | 200.5만 |
|---|
| 2025.12.30 | ₩65,768 | ₩66,330 | ₩65,421 | ₩66,156 | +0.59% | 200.7만 |
|---|
| 2025.12.29 | ₩65,514 | ₩66,972 | ₩65,340 | ₩65,755 | +0.37% | 223.7만 |
|---|
| 2025.12.26 | ₩65,086 | ₩65,113 | ₩64,204 | ₩64,993 | -0.14% | 148.5만 |
|---|
| 2025.12.24 | ₩64,070 | ₩65,314 | ₩63,709 | ₩65,207 | +1.77% | 85.3만 |
|---|
| 2025.12.23 | ₩64,752 | ₩64,832 | ₩63,990 | ₩64,284 | -0.72% | 186.1만 |
|---|
| 2025.12.22 | ₩64,324 | ₩65,046 | ₩63,803 | ₩65,020 | +1.08% | 235.1만 |
|---|
| 2025.12.19 | ₩65,260 | ₩65,715 | ₩63,482 | ₩64,110 | -1.76% | 747.6만 |
|---|
| 2025.12.18 | ₩63,816 | ₩65,755 | ₩63,575 | ₩65,461 | +2.58% | 296.5만 |
|---|
| 2025.12.17 | ₩62,813 | ₩64,030 | ₩62,586 | ₩63,602 | +1.26% | 233.9만 |
|---|
| 2025.12.16 | ₩62,840 | ₩63,896 | ₩61,155 | ₩62,813 | -0.04% | 320.8만 |
|---|
| 2025.12.15 | ₩63,388 | ₩63,923 | ₩62,612 | ₩63,401 | +0.02% | 251.7만 |
|---|
| 2025.12.12 | ₩61,395 | ₩62,492 | ₩61,141 | ₩62,372 | +1.59% | 261.1만 |
|---|
| 2025.12.11 | ₩62,345 | ₩63,107 | ₩60,767 | ₩60,941 | -2.25% | 203.7만 |
|---|
| 2025.12.10 | ₩60,847 | ₩62,332 | ₩60,459 | ₩62,144 | +2.13% | 299.1만 |
|---|
| 2025.12.09 | ₩60,045 | ₩61,395 | ₩59,965 | ₩60,566 | +0.87% | 314.3만 |
|---|
| 2025.12.08 | ₩61,382 | ₩61,409 | ₩58,975 | ₩60,138 | -2.03% | 599.8만 |
|---|
| 2025.12.05 | ₩61,650 | ₩63,508 | ₩60,807 | ₩60,820 | -1.34% | 503.3만 |
|---|
| 2025.12.04 | ₩64,204 | ₩64,217 | ₩61,650 | ₩62,305 | -2.96% | 496.3만 |
|---|
| 2025.12.03 | ₩69,713 | ₩70,302 | ₩63,615 | ₩64,752 | -7.12% | 733.1만 |
|---|
| 2025.12.02 | ₩71,291 | ₩72,442 | ₩70,823 | ₩71,987 | +0.98% | 210.3만 |
|---|
| 2025.12.01 | ₩70,690 | ₩71,679 | ₩70,061 | ₩71,011 | +0.45% | 282.3만 |
|---|
| 2025.11.28 | ₩71,586 | ₩72,816 | ₩71,412 | ₩71,773 | +0.26% | 104.7만 |
|---|
| 2025.11.26 | ₩69,927 | ₩72,442 | ₩69,901 | ₩71,639 | +2.45% | 226.4만 |
|---|
| 2025.11.25 | ₩69,005 | ₩70,716 | ₩68,938 | ₩70,409 | +2.03% | 192.4만 |
|---|
| 2025.11.24 | ₩68,202 | ₩68,978 | ₩67,667 | ₩68,497 | +0.43% | 291.4만 |
|---|
| 2025.11.21 | ₩65,608 | ₩69,205 | ₩65,514 | ₩68,055 | +3.73% | 279.3만 |
|---|
| 2025.11.20 | ₩66,624 | ₩67,480 | ₩65,073 | ₩65,340 | -1.93% | 248.2만 |
|---|
| 2025.11.19 | ₩67,935 | ₩68,202 | ₩65,929 | ₩66,210 | -2.54% | 268.8만 |
|---|
| 2025.11.18 | ₩67,667 | ₩68,363 | ₩67,159 | ₩67,935 | +0.40% | 317.2만 |
|---|
| 2025.11.17 | ₩69,994 | ₩70,262 | ₩67,547 | ₩67,988 | -2.87% | 292.1만 |
|---|
| 2025.11.14 | ₩69,540 | ₩70,516 | ₩69,045 | ₩69,927 | +0.56% | 175.3만 |
|---|
| 2025.11.13 | ₩71,171 | ₩71,773 | ₩69,754 | ₩69,861 | -1.84% | 230.9만 |
|---|
| 2025.11.12 | ₩72,749 | ₩73,431 | ₩71,813 | ₩71,920 | -1.14% | 242.9만 |
|---|
| 2025.11.11 | ₩73,177 | ₩73,699 | ₩71,907 | ₩73,351 | +0.24% | 206만 |
|---|
| 2025.11.10 | ₩74,715 | ₩75,357 | ₩72,508 | ₩72,562 | -2.88% | 268.3만 |
|---|
| 2025.11.07 | ₩71,118 | ₩74,421 | ₩70,810 | ₩74,367 | +4.57% | 293.7만 |
|---|
| 2025.11.06 | ₩72,789 | ₩73,511 | ₩70,797 | ₩71,104 | -2.31% | 233.2만 |
|---|
| 2025.11.05 | ₩72,602 | ₩73,351 | ₩70,984 | ₩72,843 | +0.33% | 349.4만 |
|---|
| 2025.11.04 | ₩73,605 | ₩74,501 | ₩72,134 | ₩72,201 | -1.91% | 312.9만 |
|---|
| 2025.11.03 | ₩76,012 | ₩77,697 | ₩74,046 | ₩74,474 | -2.02% | 376.6만 |
|---|
| 2025.10.31 | ₩74,889 | ₩78,500 | ₩73,953 | ₩77,858 | +3.96% | 415만 |
|---|
| 2025.10.30 | ₩74,006 | ₩77,644 | ₩73,578 | ₩75,384 | +1.86% | 750.1만 |
|---|
| 2025.10.29 | ₩83,180 | ₩85,066 | ₩77,055 | ₩78,580 | -5.53% | 708.9만 |
|---|
| 2025.10.28 | ₩93,317 | ₩93,317 | ₩83,661 | ₩84,170 | -9.80% | 1227.3만 |
|---|
| 2025.10.27 | ₩104,216 | ₩104,309 | ₩102,865 | ₩104,136 | -0.08% | 140.4만 |
|---|
| 2025.10.24 | ₩103,895 | ₩104,991 | ₩103,333 | ₩103,520 | -0.36% | 131.5만 |
|---|
| 2025.10.23 | ₩103,948 | ₩104,697 | ₩102,812 | ₩102,852 | -1.05% | 119.2만 |
|---|
| 2025.10.22 | ₩103,092 | ₩104,697 | ₩102,558 | ₩104,002 | +0.88% | 119.6만 |
|---|
| 2025.10.21 | ₩102,718 | ₩103,240 | ₩101,421 | ₩102,691 | -0.03% | 132.9만 |
|---|
| 2025.10.20 | ₩100,659 | ₩103,454 | ₩100,618 | ₩102,611 | +1.94% | 165.3만 |
|---|
| 2025.10.17 | ₩100,458 | ₩101,621 | ₩99,321 | ₩100,284 | -0.17% | 123만 |
|---|
| 2025.10.16 | ₩102,517 | ₩103,373 | ₩100,445 | ₩100,605 | -1.87% | 193.3만 |
|---|
| 2025.10.15 | ₩101,127 | ₩105,032 | ₩100,966 | ₩101,916 | +0.78% | 158.8만 |
|---|
| 2025.10.14 | ₩98,452 | ₩100,779 | ₩98,131 | ₩100,391 | +1.97% | 131.4만 |
|---|
| 2025.10.13 | ₩98,800 | ₩99,348 | ₩97,396 | ₩98,786 | -0.01% | 156만 |
|---|
| 2025.10.10 | ₩99,562 | ₩99,629 | ₩97,489 | ₩98,853 | -0.71% | 272.1만 |
|---|