시장 데이터를 불러오는 중
전체 종목
아메리칸 타워 과거 주가
American Tower Corporation (REIT) Common Stock · AMT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
American Tower Corporation (REIT) Common Stock · AMT · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩235,747 | ₩243,223 | ₩233,228 | ₩242,849 | +3.01% | 851.2만 |
| 2026.10.08 | ₩222,328 | ₩223,101 | ₩218,090 | ₩222,181 | -0.07% | 443.8만 |
| 2026.10.07 | ₩220,462 | ₩224,273 | ₩219,303 | ₩221,448 | +0.45% | 246.9만 |
| 2026.10.06 | ₩217,024 | ₩220,196 | ₩216,438 | ₩219,583 | +1.18% | 218.5만 |
| 2026.10.05 | ₩215,585 | ₩216,771 | ₩213,613 | ₩216,224 | +0.30% | 250.6만 |
| 2026.10.02 | ₩216,171 | ₩220,182 | ₩214,346 | ₩216,144 | -0.01% | 290.9만 |
| 2026.10.01 | ₩218,037 | ₩219,596 | ₩214,465 | ₩214,625 | -1.56% | 264.9만 |
| 2026.09.30 | ₩223,300 | ₩223,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩218,130 |
| -2.32% |
| 277.9만 |
| 2026.09.29 | ₩222,874 | ₩225,499 | ₩221,302 | ₩223,007 | +0.06% | 284.1만 |
|---|
| 2026.09.28 | ₩225,073 | ₩226,392 | ₩222,501 | ₩223,873 | -0.53% | 325.2만 |
|---|
| 2026.09.25 | ₩222,474 | ₩225,473 | ₩221,768 | ₩225,246 | +1.25% | 205.5만 |
|---|
| 2026.09.24 | ₩227,578 | ₩227,991 | ₩221,928 | ₩222,887 | -2.06% | 321.7만 |
|---|
| 2026.09.23 | ₩232,629 | ₩234,494 | ₩227,152 | ₩227,578 | -2.17% | 302.3만 |
|---|
| 2026.09.22 | ₩232,269 | ₩235,973 | ₩230,323 | ₩233,535 | +0.55% | 383.2만 |
|---|
| 2026.09.21 | ₩231,642 | ₩233,814 | ₩230,683 | ₩232,668 | +0.44% | 356.9만 |
|---|
| 2026.09.18 | ₩230,803 | ₩233,961 | ₩230,296 | ₩231,842 | +0.45% | 365.2만 |
|---|
| 2026.09.17 | ₩236,373 | ₩236,373 | ₩232,868 | ₩233,974 | -1.01% | 266.8만 |
|---|
| 2026.09.16 | ₩236,386 | ₩239,598 | ₩234,987 | ₩235,054 | -0.56% | 234.9만 |
|---|
| 2026.09.15 | ₩234,654 | ₩238,132 | ₩232,788 | ₩236,813 | +0.92% | 226.2만 |
|---|
| 2026.09.14 | ₩238,705 | ₩239,158 | ₩233,002 | ₩235,787 | -1.22% | 242.2만 |
|---|
| 2026.09.11 | ₩232,655 | ₩237,919 | ₩232,322 | ₩236,999 | +1.87% | 191.2만 |
|---|
| 2026.09.10 | ₩234,774 | ₩235,667 | ₩228,871 | ₩230,510 | -1.82% | 228.4만 |
|---|
| 2026.09.09 | ₩233,841 | ₩235,134 | ₩232,668 | ₩233,774 | -0.03% | 204.9만 |
|---|
| 2026.09.08 | ₩237,652 | ₩238,785 | ₩232,175 | ₩234,174 | -1.46% | 213.8만 |
|---|
| 2026.09.04 | ₩235,054 | ₩239,052 | ₩233,668 | ₩234,334 | -0.31% | 193.2만 |
|---|
| 2026.09.03 | ₩233,108 | ₩238,598 | ₩233,055 | ₩236,866 | +1.61% | 196.3만 |
|---|
| 2026.09.02 | ₩234,401 | ₩235,054 | ₩228,844 | ₩230,430 | -1.69% | 257.9만 |
|---|
| 2026.09.01 | ₩234,401 | ₩237,519 | ₩232,695 | ₩234,561 | +0.07% | 238.9만 |
|---|
| 2026.08.31 | ₩234,401 | ₩235,693 | ₩231,056 | ₩234,134 | -0.11% | 285.8만 |
|---|
| 2026.08.28 | ₩232,589 | ₩236,293 | ₩232,162 | ₩234,841 | +0.97% | 159.7만 |
|---|
| 2026.08.27 | ₩232,122 | ₩234,681 | ₩231,203 | ₩232,082 | -0.02% | 220.5만 |
|---|
| 2026.08.26 | ₩239,864 | ₩241,170 | ₩233,668 | ₩234,174 | -2.37% | 200.2만 |
|---|
| 2026.08.25 | ₩236,999 | ₩238,532 | ₩235,947 | ₩237,959 | +0.40% | 140.1만 |
|---|
| 2026.08.24 | ₩235,147 | ₩238,345 | ₩234,401 | ₩237,719 | +1.09% | 159.7만 |
|---|
| 2026.08.21 | ₩234,481 | ₩237,226 | ₩232,429 | ₩234,268 | -0.09% | 174.6만 |
|---|
| 2026.08.20 | ₩235,920 | ₩237,079 | ₩233,148 | ₩234,161 | -0.75% | 190.4만 |
|---|
| 2026.08.19 | ₩230,536 | ₩234,214 | ₩230,030 | ₩232,522 | +0.86% | 143.5만 |
|---|
| 2026.08.18 | ₩233,015 | ₩233,641 | ₩229,537 | ₩229,644 | -1.45% | 186.9만 |
|---|
| 2026.08.17 | ₩233,095 | ₩233,495 | ₩226,738 | ₩229,510 | -1.54% | 267.8만 |
|---|
| 2026.08.14 | ₩232,215 | ₩235,320 | ₩231,562 | ₩233,974 | +0.76% | 185.3만 |
|---|
| 2026.08.13 | ₩228,338 | ₩233,202 | ₩228,204 | ₩232,122 | +1.66% | 135.7만 |
|---|
| 2026.08.12 | ₩225,499 | ₩229,723 | ₩225,113 | ₩227,112 | +0.72% | 179.7만 |
|---|
| 2026.08.11 | ₩224,540 | ₩228,697 | ₩224,540 | ₩225,939 | +0.62% | 158.4만 |
|---|
| 2026.08.10 | ₩228,218 | ₩228,697 | ₩224,833 | ₩225,353 | -1.26% | 180.1만 |
|---|
| 2026.08.07 | ₩227,218 | ₩231,562 | ₩227,218 | ₩229,923 | +1.19% | 156.1만 |
|---|
| 2026.08.06 | ₩226,126 | ₩229,710 | ₩223,061 | ₩228,138 | +0.89% | 289.6만 |
|---|
| 2026.08.05 | ₩231,749 | ₩231,749 | ₩216,544 | ₩223,967 | -3.36% | 529.4만 |
|---|
| 2026.08.04 | ₩227,205 | ₩233,934 | ₩225,246 | ₩233,535 | +2.79% | 299.1만 |
|---|
| 2026.08.03 | ₩232,762 | ₩233,415 | ₩228,924 | ₩230,536 | -0.96% | 250.6만 |
|---|
| 2026.07.31 | ₩230,123 | ₩232,095 | ₩227,818 | ₩231,016 | +0.39% | 430.2만 |
|---|
| 2026.07.30 | ₩236,266 | ₩239,678 | ₩230,296 | ₩232,482 | -1.60% | 369.7만 |
|---|
| 2026.07.29 | ₩233,148 | ₩240,357 | ₩229,990 | ₩238,878 | +2.46% | 536.8만 |
|---|
| 2026.07.28 | ₩225,926 | ₩237,999 | ₩225,419 | ₩228,537 | +1.16% | 439.6만 |
|---|
| 2026.07.27 | ₩221,768 | ₩224,180 | ₩220,609 | ₩222,194 | +0.19% | 352.1만 |
|---|
| 2026.07.24 | ₩221,915 | ₩225,859 | ₩221,768 | ₩222,101 | +0.08% | 334.4만 |
|---|
| 2026.07.23 | ₩221,448 | ₩224,180 | ₩217,997 | ₩219,409 | -0.92% | 362만 |
|---|
| 2026.07.22 | ₩218,197 | ₩222,301 | ₩217,837 | ₩221,288 | +1.42% | 270.2만 |
|---|
| 2026.07.21 | ₩220,289 | ₩222,021 | ₩217,304 | ₩217,730 | -1.16% | 275.9만 |
|---|
| 2026.07.20 | ₩224,180 | ₩226,232 | ₩221,688 | ₩222,621 | -0.70% | 257.1만 |
|---|
| 2026.07.17 | ₩229,124 | ₩230,110 | ₩225,073 | ₩226,619 | -1.09% | 285만 |
|---|
| 2026.07.16 | ₩226,245 | ₩226,672 | ₩223,287 | ₩225,099 | -0.51% | 237.5만 |
|---|
| 2026.07.15 | ₩224,140 | ₩228,271 | ₩223,580 | ₩224,713 | +0.26% | 207.2만 |
|---|
| 2026.07.14 | ₩225,206 | ₩225,726 | ₩222,141 | ₩224,979 | -0.10% | 220.1만 |
|---|
| 2026.07.13 | ₩226,539 | ₩227,738 | ₩225,166 | ₩225,872 | -0.29% | 213.5만 |
|---|
| 2026.07.10 | ₩221,875 | ₩225,113 | ₩221,448 | ₩224,660 | +1.26% | 245.8만 |
|---|
| 2026.07.09 | ₩218,650 | ₩221,302 | ₩218,090 | ₩219,876 | +0.56% | 313.3만 |
|---|
| 2026.07.08 | ₩220,675 | ₩222,181 | ₩218,330 | ₩219,929 | -0.34% | 362.6만 |
|---|
| 2026.07.07 | ₩218,850 | ₩221,768 | ₩218,450 | ₩220,209 | +0.62% | 273.7만 |
|---|
| 2026.07.06 | ₩219,876 | ₩220,928 | ₩213,293 | ₩216,025 | -1.75% | 398.9만 |
|---|
| 2026.07.02 | ₩222,754 | ₩226,139 | ₩220,462 | ₩221,248 | -0.68% | 385.8만 |
|---|
| 2026.07.01 | ₩217,917 | ₩224,073 | ₩216,238 | ₩221,315 | +1.56% | 462.7만 |
|---|
| 2026.06.30 | ₩223,460 | ₩224,673 | ₩216,411 | ₩217,970 | -2.46% | 536.9만 |
|---|
| 2026.06.29 | ₩233,122 | ₩234,294 | ₩223,394 | ₩224,766 | -3.58% | 360만 |
|---|
| 2026.06.26 | ₩229,697 | ₩235,347 | ₩228,058 | ₩233,988 | +1.87% | 726.1만 |
|---|
| 2026.06.25 | ₩233,508 | ₩233,588 | ₩222,861 | ₩224,833 | -3.72% | 338.2만 |
|---|
| 2026.06.24 | ₩239,731 | ₩240,491 | ₩230,989 | ₩232,482 | -3.02% | 463.7만 |
|---|
| 2026.06.23 | ₩237,852 | ₩239,531 | ₩234,521 | ₩239,038 | +0.50% | 350.8만 |
|---|
| 2026.06.22 | ₩234,174 | ₩237,772 | ₩231,856 | ₩235,107 | +0.40% | 303.2만 |
|---|
| 2026.06.18 | ₩242,050 | ₩242,396 | ₩233,202 | ₩234,601 | -3.08% | 445.3만 |
|---|
| 2026.06.17 | ₩243,382 | ₩244,995 | ₩240,917 | ₩241,317 | -0.85% | 200.8만 |
|---|
| 2026.06.16 | ₩248,513 | ₩249,672 | ₩244,488 | ₩245,821 | -1.08% | 268.2만 |
|---|
| 2026.06.15 | ₩248,020 | ₩250,552 | ₩244,782 | ₩247,540 | -0.19% | 390.6만 |
|---|
| 2026.06.12 | ₩250,165 | ₩253,377 | ₩248,913 | ₩249,432 | -0.29% | 298.6만 |
|---|
| 2026.06.11 | ₩255,989 | ₩257,108 | ₩250,592 | ₩252,271 | -1.45% | 333.8만 |
|---|
| 2026.06.10 | ₩256,242 | ₩257,108 | ₩251,311 | ₩256,522 | +0.11% | 217.9만 |
|---|
| 2026.06.09 | ₩252,071 | ₩258,427 | ₩251,498 | ₩254,296 | +0.88% | 266.6만 |
|---|
| 2026.06.08 | ₩257,188 | ₩257,828 | ₩251,698 | ₩251,991 | -2.02% | 280만 |
|---|
| 2026.06.05 | ₩258,494 | ₩261,292 | ₩257,215 | ₩258,680 | +0.07% | 306.1만 |
|---|
| 2026.06.04 | ₩249,459 | ₩259,813 | ₩246,594 | ₩258,401 | +3.58% | 407.1만 |
|---|
| 2026.06.03 | ₩245,488 | ₩251,311 | ₩241,823 | ₩242,849 | -1.07% | 558.6만 |
|---|
| 2026.06.02 | ₩249,619 | ₩249,686 | ₩243,955 | ₩247,234 | -0.96% | 261.1만 |
|---|
| 2026.06.01 | ₩246,287 | ₩250,392 | ₩245,208 | ₩249,899 | +1.47% | 247.9만 |
|---|
| 2026.05.29 | ₩249,099 | ₩249,992 | ₩246,527 | ₩249,139 | +0.02% | 432.7만 |
|---|
| 2026.05.28 | ₩247,274 | ₩250,925 | ₩245,208 | ₩248,766 | +0.60% | 241.1만 |
|---|
| 2026.05.27 | ₩246,900 | ₩251,311 | ₩246,141 | ₩246,501 | -0.16% | 274.1만 |
|---|
| 2026.05.26 | ₩244,915 | ₩249,179 | ₩243,822 | ₩246,461 | +0.63% | 279.5만 |
|---|
| 2026.05.22 | ₩246,554 | ₩246,607 | ₩242,023 | ₩244,995 | -0.63% | 207만 |
|---|
| 2026.05.21 | ₩244,129 | ₩246,314 | ₩242,516 | ₩244,902 | +0.32% | 292.9만 |
|---|
| 2026.05.20 | ₩242,476 | ₩245,221 | ₩240,744 | ₩245,221 | +1.13% | 281.3만 |
|---|
| 2026.05.19 | ₩238,279 | ₩245,355 | ₩236,799 | ₩243,862 | +2.34% | 466만 |
|---|
| 2026.05.18 | ₩227,725 | ₩236,906 | ₩227,378 | ₩236,240 | +3.74% | 324.2만 |
|---|
| 2026.05.15 | ₩226,778 | ₩229,670 | ₩223,034 | ₩227,378 | +0.26% | 463.3만 |
|---|
| 2026.05.14 | ₩232,708 | ₩233,601 | ₩226,792 | ₩227,205 | -2.37% | 292.2만 |
|---|
| 2026.05.13 | ₩235,560 | ₩235,613 | ₩227,884 | ₩231,696 | -1.64% | 327.1만 |
|---|
| 2026.05.12 | ₩232,655 | ₩240,544 | ₩232,575 | ₩238,292 | +2.42% | 338.4만 |
|---|
| 2026.05.11 | ₩235,933 | ₩238,519 | ₩234,734 | ₩236,493 | +0.24% | 245.6만 |
|---|
| 2026.05.08 | ₩239,638 | ₩239,638 | ₩234,681 | ₩235,240 | -1.84% | 351만 |
|---|
| 2026.05.07 | ₩239,198 | ₩241,157 | ₩237,772 | ₩239,558 | +0.15% | 259만 |
|---|
| 2026.05.06 | ₩238,732 | ₩241,530 | ₩237,746 | ₩240,078 | +0.56% | 211.6만 |
|---|
| 2026.05.05 | ₩239,864 | ₩240,771 | ₩235,480 | ₩237,359 | -1.04% | 224.4만 |
|---|
| 2026.05.04 | ₩240,757 | ₩243,369 | ₩238,838 | ₩241,037 | +0.12% | 162.6만 |
|---|
| 2026.05.01 | ₩244,888 | ₩245,341 | ₩241,024 | ₩242,010 | -1.18% | 194.3만 |
|---|
| 2026.04.30 | ₩237,186 | ₩243,835 | ₩235,960 | ₩243,476 | +2.65% | 300.6만 |
|---|
| 2026.04.29 | ₩236,586 | ₩238,825 | ₩235,320 | ₩237,452 | +0.37% | 277.5만 |
|---|
| 2026.04.28 | ₩235,200 | ₩240,104 | ₩232,255 | ₩237,732 | +1.08% | 448.5만 |
|---|
| 2026.04.27 | ₩238,052 | ₩238,399 | ₩232,802 | ₩233,601 | -1.87% | 304.7만 |
|---|
| 2026.04.24 | ₩238,385 | ₩239,358 | ₩234,881 | ₩237,479 | -0.38% | 306.5만 |
|---|
| 2026.04.23 | ₩236,600 | ₩238,812 | ₩235,040 | ₩238,545 | +0.82% | 243.4만 |
|---|
| 2026.04.22 | ₩235,773 | ₩237,452 | ₩232,962 | ₩234,947 | -0.35% | 227만 |
|---|
| 2026.04.21 | ₩242,183 | ₩242,370 | ₩232,282 | ₩232,882 | -3.84% | 356.4만 |
|---|
| 2026.04.20 | ₩241,690 | ₩244,435 | ₩240,531 | ₩242,076 | +0.16% | 277.9만 |
|---|
| 2026.04.17 | ₩237,586 | ₩243,955 | ₩236,413 | ₩243,009 | +2.28% | 470.9만 |
|---|
| 2026.04.16 | ₩236,093 | ₩238,052 | ₩235,307 | ₩237,999 | +0.81% | 191.6만 |
|---|
| 2026.04.15 | ₩236,893 | ₩238,132 | ₩234,827 | ₩235,853 | -0.44% | 212.9만 |
|---|
| 2026.04.14 | ₩237,786 | ₩238,319 | ₩230,536 | ₩235,080 | -1.14% | 288.7만 |
|---|
| 2026.04.13 | ₩239,171 | ₩241,477 | ₩237,839 | ₩241,117 | +0.81% | 259.8만 |
|---|
| 2026.04.10 | ₩240,597 | ₩241,970 | ₩237,612 | ₩238,918 | -0.70% | 318만 |
|---|
| 2026.04.09 | ₩233,521 | ₩243,009 | ₩233,521 | ₩239,771 | +2.68% | 327.4만 |
|---|
| 2026.04.08 | ₩233,202 | ₩236,133 | ₩231,509 | ₩234,774 | +0.67% | 346.5만 |
|---|
| 2026.04.07 | ₩234,294 | ₩235,040 | ₩230,390 | ₩231,976 | -0.99% | 361.7만 |
|---|
| 2026.04.06 | ₩230,190 | ₩236,173 | ₩228,831 | ₩234,721 | +1.97% | 289.9만 |
|---|
| 2026.04.02 | ₩228,524 | ₩235,160 | ₩226,992 | ₩231,509 | +1.31% | 424.2만 |
|---|
| 2026.04.01 | ₩230,097 | ₩231,749 | ₩226,259 | ₩227,898 | -0.96% | 231.1만 |
|---|
| 2026.03.31 | ₩230,043 | ₩230,683 | ₩227,178 | ₩229,977 | -0.03% | 442.6만 |
|---|
| 2026.03.30 | ₩228,591 | ₩230,576 | ₩226,245 | ₩227,018 | -0.69% | 310.7만 |
|---|
| 2026.03.27 | ₩224,926 | ₩228,751 | ₩223,833 | ₩225,899 | +0.43% | 246.9만 |
|---|
| 2026.03.26 | ₩222,927 | ₩225,299 | ₩220,875 | ₩225,099 | +0.97% | 289만 |
|---|
| 2026.03.25 | ₩225,846 | ₩229,190 | ₩219,982 | ₩222,901 | -1.30% | 410.8만 |
|---|
| 2026.03.24 | ₩233,854 | ₩235,040 | ₩226,672 | ₩227,018 | -2.92% | 455.8만 |
|---|
| 2026.03.23 | ₩238,798 | ₩239,371 | ₩230,736 | ₩235,200 | -1.51% | 436.3만 |
|---|
| 2026.03.20 | ₩245,221 | ₩247,487 | ₩234,001 | ₩235,587 | -3.93% | 636.8만 |
|---|
| 2026.03.19 | ₩240,251 | ₩243,955 | ₩237,666 | ₩243,542 | +1.37% | 361.5만 |
|---|
| 2026.03.18 | ₩244,049 | ₩245,461 | ₩240,131 | ₩240,784 | -1.34% | 365.5만 |
|---|
| 2026.03.17 | ₩247,327 | ₩250,312 | ₩245,381 | ₩246,621 | -0.29% | 272.9만 |
|---|
| 2026.03.16 | ₩247,500 | ₩248,140 | ₩245,395 | ₩246,141 | -0.55% | 226.7만 |
|---|
| 2026.03.13 | ₩242,663 | ₩245,914 | ₩241,210 | ₩245,741 | +1.27% | 319.4만 |
|---|
| 2026.03.12 | ₩241,277 | ₩245,435 | ₩239,331 | ₩239,678 | -0.66% | 307만 |
|---|
| 2026.03.11 | ₩247,340 | ₩247,340 | ₩243,183 | ₩243,662 | -1.49% | 158.8만 |
|---|
| 2026.03.10 | ₩248,526 | ₩250,512 | ₩245,901 | ₩248,020 | -0.20% | 328.9만 |
|---|
| 2026.03.09 | ₩250,832 | ₩252,564 | ₩246,927 | ₩248,713 | -0.84% | 280.1만 |
|---|
| 2026.03.06 | ₩250,378 | ₩253,390 | ₩247,673 | ₩251,311 | +0.37% | 274.7만 |
|---|
| 2026.03.05 | ₩251,858 | ₩251,898 | ₩246,567 | ₩250,045 | -0.72% | 343만 |
|---|
| 2026.03.04 | ₩251,205 | ₩254,509 | ₩249,486 | ₩254,256 | +1.21% | 245.7만 |
|---|
| 2026.03.03 | ₩249,899 | ₩254,763 | ₩248,193 | ₩253,523 | +1.45% | 236.1만 |
|---|
| 2026.03.02 | ₩253,217 | ₩256,175 | ₩251,245 | ₩253,457 | +0.09% | 339만 |
|---|
| 2026.02.27 | ₩248,073 | ₩255,815 | ₩246,101 | ₩255,669 | +3.06% | 496.4만 |
|---|
| 2026.02.26 | ₩244,089 | ₩249,712 | ₩241,437 | ₩246,541 | +1.00% | 291.8만 |
|---|
| 2026.02.25 | ₩255,322 | ₩255,389 | ₩242,916 | ₩243,169 | -4.76% | 340.6만 |
|---|
| 2026.02.24 | ₩250,725 | ₩260,453 | ₩249,232 | ₩253,443 | +1.08% | 353.5만 |
|---|
| 2026.02.23 | ₩249,859 | ₩255,176 | ₩248,766 | ₩253,257 | +1.36% | 296.6만 |
|---|
| 2026.02.20 | ₩247,860 | ₩249,752 | ₩244,409 | ₩249,606 | +0.70% | 248.4만 |
|---|
| 2026.02.19 | ₩248,633 | ₩251,031 | ₩245,728 | ₩246,247 | -0.96% | 225.8만 |
|---|
| 2026.02.18 | ₩255,949 | ₩256,095 | ₩247,367 | ₩248,686 | -2.84% | 263.6만 |
|---|
| 2026.02.17 | ₩256,522 | ₩258,014 | ₩253,097 | ₩257,308 | +0.31% | 316.6만 |
|---|
| 2026.02.13 | ₩251,418 | ₩256,135 | ₩250,658 | ₩255,989 | +1.82% | 341.3만 |
|---|
| 2026.02.12 | ₩243,156 | ₩253,643 | ₩242,330 | ₩250,778 | +3.13% | 453.7만 |
|---|
| 2026.02.11 | ₩236,546 | ₩240,584 | ₩234,001 | ₩240,504 | +1.67% | 208.9만 |
|---|
| 2026.02.10 | ₩232,335 | ₩239,425 | ₩231,323 | ₩237,879 | +2.39% | 268.1만 |
|---|
| 2026.02.09 | ₩227,938 | ₩232,215 | ₩225,632 | ₩231,482 | +1.56% | 250.8만 |
|---|
| 2026.02.06 | ₩230,230 | ₩231,336 | ₩224,780 | ₩228,231 | -0.87% | 348.2만 |
|---|
| 2026.02.05 | ₩229,977 | ₩231,496 | ₩225,606 | ₩228,524 | -0.63% | 473만 |
|---|
| 2026.02.04 | ₩232,042 | ₩237,093 | ₩229,710 | ₩235,267 | +1.39% | 451.9만 |
|---|
| 2026.02.03 | ₩230,590 | ₩232,175 | ₩228,458 | ₩230,710 | +0.05% | 314.7만 |
|---|
| 2026.02.02 | ₩238,505 | ₩239,625 | ₩231,323 | ₩231,469 | -2.95% | 296.9만 |
|---|
| 2026.01.30 | ₩241,477 | ₩241,477 | ₩233,601 | ₩238,905 | -1.07% | 350.4만 |
|---|
| 2026.01.29 | ₩236,546 | ₩242,383 | ₩235,613 | ₩241,650 | +2.16% | 349.6만 |
|---|
| 2026.01.28 | ₩239,958 | ₩241,037 | ₩234,841 | ₩236,546 | -1.42% | 343.8만 |
|---|
| 2026.01.27 | ₩237,985 | ₩241,677 | ₩235,973 | ₩239,958 | +0.83% | 286.7만 |
|---|
| 2026.01.26 | ₩239,625 | ₩243,382 | ₩238,519 | ₩239,145 | -0.20% | 430.4만 |
|---|
| 2026.01.23 | ₩235,040 | ₩239,465 | ₩233,401 | ₩238,199 | +1.34% | 287만 |
|---|
| 2026.01.22 | ₩236,253 | ₩241,304 | ₩235,227 | ₩235,800 | -0.19% | 374.2만 |
|---|
| 2026.01.21 | ₩238,519 | ₩239,438 | ₩235,454 | ₩237,426 | -0.46% | 275.6만 |
|---|
| 2026.01.20 | ₩243,729 | ₩245,141 | ₩236,706 | ₩236,866 | -2.82% | 503.9만 |
|---|
| 2026.01.16 | ₩239,438 | ₩245,421 | ₩238,065 | ₩244,622 | +2.16% | 413.1만 |
|---|
| 2026.01.15 | ₩236,466 | ₩242,276 | ₩235,027 | ₩241,930 | +2.31% | 386.8만 |
|---|
| 2026.01.14 | ₩232,509 | ₩240,677 | ₩232,215 | ₩236,506 | +1.72% | 360.5만 |
|---|
| 2026.01.13 | ₩228,404 | ₩232,029 | ₩226,152 | ₩231,816 | +1.49% | 287만 |
|---|
| 2026.01.12 | ₩225,739 | ₩230,376 | ₩225,739 | ₩228,577 | +1.26% | 273.3만 |
|---|
| 2026.01.09 | ₩225,792 | ₩226,632 | ₩222,381 | ₩224,553 | -0.55% | 236만 |
|---|
| 2026.01.08 | ₩224,633 | ₩228,298 | ₩224,327 | ₩226,978 | +1.04% | 271.5만 |
|---|
| 2026.01.07 | ₩235,853 | ₩235,867 | ₩225,739 | ₩225,792 | -4.27% | 275.7만 |
|---|
| 2026.01.06 | ₩233,708 | ₩236,933 | ₩232,895 | ₩234,294 | +0.25% | 236.2만 |
|---|
| 2026.01.05 | ₩232,215 | ₩234,894 | ₩227,924 | ₩234,867 | +1.14% | 343.3만 |
|---|
| 2026.01.02 | ₩233,548 | ₩234,281 | ₩230,763 | ₩232,935 | -0.26% | 178.7만 |
|---|
| 2025.12.31 | ₩234,427 | ₩235,547 | ₩233,735 | ₩233,961 | -0.20% | 168만 |
|---|
| 2025.12.30 | ₩234,094 | ₩235,667 | ₩233,202 | ₩235,494 | +0.60% | 171.9만 |
|---|
| 2025.12.29 | ₩233,295 | ₩235,214 | ₩233,042 | ₩234,308 | +0.43% | 217.7만 |
|---|
| 2025.12.26 | ₩232,535 | ₩235,467 | ₩232,535 | ₩235,080 | +1.09% | 146.3만 |
|---|
| 2025.12.24 | ₩232,828 | ₩233,441 | ₩232,255 | ₩232,935 | +0.05% | 104만 |
|---|
| 2025.12.23 | ₩230,470 | ₩232,642 | ₩229,377 | ₩232,549 | +0.90% | 335.8만 |
|---|
| 2025.12.22 | ₩228,711 | ₩231,029 | ₩227,565 | ₩229,910 | +0.52% | 415.5만 |
|---|
| 2025.12.19 | ₩232,149 | ₩232,988 | ₩229,137 | ₩229,750 | -1.03% | 603.3만 |
|---|
| 2025.12.18 | ₩237,999 | ₩239,012 | ₩232,122 | ₩232,255 | -2.41% | 395.1만 |
|---|
| 2025.12.17 | ₩237,919 | ₩240,890 | ₩236,933 | ₩237,852 | -0.03% | 408.5만 |
|---|
| 2025.12.16 | ₩240,224 | ₩241,170 | ₩238,132 | ₩238,705 | -0.63% | 319.8만 |
|---|
| 2025.12.15 | ₩242,183 | ₩242,450 | ₩237,079 | ₩240,211 | -0.81% | 502.1만 |
|---|
| 2025.12.12 | ₩242,756 | ₩244,075 | ₩240,291 | ₩240,797 | -0.81% | 532.9만 |
|---|
| 2025.12.11 | ₩242,076 | ₩244,142 | ₩240,851 | ₩242,143 | +0.03% | 437만 |
|---|
| 2025.12.10 | ₩239,611 | ₩243,369 | ₩239,265 | ₩240,211 | +0.25% | 250.1만 |
|---|
| 2025.12.09 | ₩244,129 | ₩246,008 | ₩238,998 | ₩239,265 | -1.99% | 316.1만 |
|---|
| 2025.12.08 | ₩237,919 | ₩244,275 | ₩235,733 | ₩244,129 | +2.61% | 580.4만 |
|---|
| 2025.12.05 | ₩238,292 | ₩240,357 | ₩237,333 | ₩238,345 | +0.02% | 299.8만 |
|---|
| 2025.12.04 | ₩233,961 | ₩238,678 | ₩233,735 | ₩238,305 | +1.86% | 280.4만 |
|---|
| 2025.12.03 | ₩234,574 | ₩235,560 | ₩232,335 | ₩234,774 | +0.09% | 269.3만 |
|---|
| 2025.12.02 | ₩235,947 | ₩236,839 | ₩233,468 | ₩234,281 | -0.71% | 246.7만 |
|---|
| 2025.12.01 | ₩237,866 | ₩238,665 | ₩233,082 | ₩234,894 | -1.25% | 333만 |
|---|
| 2025.11.28 | ₩240,411 | ₩242,596 | ₩239,891 | ₩241,557 | +0.48% | 108.9만 |
|---|
| 2025.11.26 | ₩239,891 | ₩242,929 | ₩237,866 | ₩241,517 | +0.68% | 194.2만 |
|---|
| 2025.11.25 | ₩240,171 | ₩242,530 | ₩239,158 | ₩239,545 | -0.26% | 200.5만 |
|---|
| 2025.11.24 | ₩239,305 | ₩240,344 | ₩235,307 | ₩239,291 | -0.01% | 603.3만 |
|---|
| 2025.11.21 | ₩240,357 | ₩242,516 | ₩238,545 | ₩239,278 | -0.45% | 261만 |
|---|
| 2025.11.20 | ₩240,531 | ₩240,744 | ₩237,213 | ₩238,692 | -0.76% | 309.5만 |
|---|
| 2025.11.19 | ₩241,917 | ₩243,009 | ₩238,425 | ₩240,531 | -0.57% | 267.3만 |
|---|
| 2025.11.18 | ₩239,864 | ₩243,009 | ₩238,452 | ₩241,930 | +0.86% | 343.7만 |
|---|
| 2025.11.17 | ₩244,782 | ₩246,128 | ₩239,811 | ₩240,491 | -1.75% | 325.4만 |
|---|
| 2025.11.14 | ₩243,662 | ₩245,728 | ₩239,345 | ₩244,648 | +0.40% | 380.7만 |
|---|
| 2025.11.13 | ₩243,889 | ₩245,515 | ₩240,997 | ₩241,370 | -1.03% | 307.2만 |
|---|
| 2025.11.12 | ₩245,195 | ₩247,034 | ₩242,436 | ₩244,329 | -0.35% | 294.8만 |
|---|
| 2025.11.11 | ₩241,837 | ₩246,474 | ₩240,944 | ₩246,247 | +1.82% | 243만 |
|---|
| 2025.11.10 | ₩234,854 | ₩241,157 | ₩234,534 | ₩239,491 | +1.97% | 291.1만 |
|---|
| 2025.11.07 | ₩236,866 | ₩237,839 | ₩233,708 | ₩237,133 | +0.11% | 425.6만 |
|---|
| 2025.11.06 | ₩238,372 | ₩242,676 | ₩236,999 | ₩237,319 | -0.44% | 196.1만 |
|---|
| 2025.11.05 | ₩240,664 | ₩242,570 | ₩238,159 | ₩239,105 | -0.65% | 233.1만 |
|---|
| 2025.11.04 | ₩238,065 | ₩240,890 | ₩236,453 | ₩240,331 | +0.95% | 266.4만 |
|---|
| 2025.11.03 | ₩236,866 | ₩237,226 | ₩233,202 | ₩235,387 | -0.62% | 348.2만 |
|---|
| 2025.10.31 | ₩236,040 | ₩239,944 | ₩235,720 | ₩238,505 | +1.04% | 260.5만 |
|---|
| 2025.10.30 | ₩240,198 | ₩243,302 | ₩237,826 | ₩239,131 | -0.44% | 295.5만 |
|---|
| 2025.10.29 | ₩243,422 | ₩245,088 | ₩238,199 | ₩238,638 | -1.97% | 450.2만 |
|---|
| 2025.10.28 | ₩247,780 | ₩248,313 | ₩236,520 | ₩243,489 | -1.73% | 604.8만 |
|---|
| 2025.10.27 | ₩253,190 | ₩254,643 | ₩251,511 | ₩252,830 | -0.14% | 297.9만 |
|---|
| 2025.10.24 | ₩254,936 | ₩256,828 | ₩253,150 | ₩255,216 | +0.11% | 172.2만 |
|---|
| 2025.10.23 | ₩254,883 | ₩256,149 | ₩249,819 | ₩253,590 | -0.51% | 228만 |
|---|
| 2025.10.22 | ₩255,895 | ₩257,761 | ₩254,350 | ₩254,776 | -0.44% | 153.6만 |
|---|
| 2025.10.21 | ₩256,055 | ₩259,054 | ₩254,323 | ₩256,348 | +0.11% | 175만 |
|---|
| 2025.10.20 | ₩255,789 | ₩257,348 | ₩254,016 | ₩257,295 | +0.59% | 178.2만 |
|---|
| 2025.10.17 | ₩255,962 | ₩256,535 | ₩250,738 | ₩254,909 | -0.41% | 198.1만 |
|---|
| 2025.10.16 | ₩253,950 | ₩258,627 | ₩253,510 | ₩255,149 | +0.47% | 339.5만 |
|---|
| 2025.10.15 | ₩247,753 | ₩253,443 | ₩247,540 | ₩253,230 | +2.21% | 335.4만 |
|---|
| 2025.10.14 | ₩244,942 | ₩248,553 | ₩244,035 | ₩248,539 | +1.47% | 417.5만 |
|---|
| 2025.10.13 | ₩245,674 | ₩247,953 | ₩243,196 | ₩244,129 | -0.63% | 324.3만 |
|---|
| 2025.10.10 | ₩248,886 | ₩250,512 | ₩245,208 | ₩248,766 | -0.05% | 315.4만 |
|---|