시장 데이터를 불러오는 중
전체 종목
이스트그룹 프로퍼티스 과거 주가
EastGroup Properties, Inc. Common Stock · EGP · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
EastGroup Properties, Inc. Common Stock · EGP · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩261,369 | ₩262,409 | ₩259,422 | ₩261,382 | +0.01% | 22.1만 |
| 2026.10.08 | ₩254,514 | ₩260,716 | ₩253,367 | ₩260,235 | +2.25% | 35.4만 |
| 2026.10.07 | ₩257,488 | ₩257,781 | ₩254,127 | ₩254,140 | -1.30% | 36.6만 |
| 2026.10.06 | ₩261,436 | ₩261,436 | ₩257,168 | ₩257,221 | -1.61% | 60.3만 |
| 2026.10.05 | ₩261,543 | ₩264,277 | ₩259,262 | ₩261,196 | -0.13% | 60.8만 |
| 2026.10.02 | ₩261,262 | ₩263,290 | ₩259,329 | ₩261,116 | -0.06% | 51.5만 |
| 2026.10.01 | ₩262,690 | ₩263,410 | ₩259,462 | ₩259,862 | -1.08% | 50.3만 |
| 2026.09.30 | ₩268,665 | ₩268,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩263,343 |
| -1.98% |
| 58.6만 |
| 2026.09.29 | ₩268,798 | ₩271,519 | ₩267,958 | ₩270,278 | +0.55% | 68.6만 |
|---|
| 2026.09.28 | ₩268,905 | ₩271,052 | ₩267,851 | ₩269,998 | +0.41% | 53.6만 |
|---|
| 2026.09.25 | ₩270,959 | ₩270,959 | ₩268,491 | ₩268,771 | -0.81% | 43.2만 |
|---|
| 2026.09.24 | ₩270,945 | ₩273,693 | ₩269,785 | ₩270,078 | -0.32% | 94.9만 |
|---|
| 2026.09.23 | ₩269,972 | ₩273,026 | ₩268,118 | ₩270,212 | +0.09% | 70.2만 |
|---|
| 2026.09.22 | ₩270,505 | ₩272,052 | ₩269,091 | ₩271,332 | +0.31% | 39.4만 |
|---|
| 2026.09.21 | ₩270,812 | ₩273,413 | ₩269,171 | ₩270,172 | -0.24% | 59.3만 |
|---|
| 2026.09.18 | ₩269,051 | ₩270,012 | ₩266,331 | ₩269,905 | +0.32% | 157.7만 |
|---|
| 2026.09.17 | ₩264,997 | ₩268,945 | ₩264,503 | ₩268,918 | +1.48% | 61.8만 |
|---|
| 2026.09.16 | ₩264,877 | ₩268,811 | ₩262,436 | ₩263,903 | -0.37% | 47.7만 |
|---|
| 2026.09.15 | ₩264,237 | ₩265,237 | ₩261,022 | ₩264,850 | +0.23% | 43.6만 |
|---|
| 2026.09.14 | ₩266,384 | ₩266,384 | ₩262,169 | ₩263,503 | -1.08% | 41.6만 |
|---|
| 2026.09.11 | ₩264,970 | ₩265,424 | ₩261,636 | ₩264,237 | -0.28% | 31.5만 |
|---|
| 2026.09.10 | ₩264,423 | ₩264,970 | ₩261,062 | ₩262,343 | -0.79% | 32.1만 |
|---|
| 2026.09.09 | ₩266,797 | ₩268,344 | ₩262,863 | ₩263,957 | -1.06% | 48.2만 |
|---|
| 2026.09.08 | ₩265,410 | ₩267,424 | ₩264,757 | ₩267,064 | +0.62% | 33.8만 |
|---|
| 2026.09.04 | ₩263,543 | ₩266,997 | ₩262,623 | ₩264,903 | +0.52% | 42.9만 |
|---|
| 2026.09.03 | ₩265,370 | ₩265,370 | ₩262,609 | ₩264,703 | -0.25% | 35.7만 |
|---|
| 2026.09.02 | ₩267,024 | ₩267,024 | ₩262,063 | ₩263,396 | -1.36% | 32.6만 |
|---|
| 2026.09.01 | ₩267,184 | ₩268,251 | ₩265,464 | ₩266,837 | -0.13% | 40.8만 |
|---|
| 2026.08.31 | ₩266,651 | ₩266,651 | ₩264,357 | ₩266,077 | -0.22% | 31.8만 |
|---|
| 2026.08.28 | ₩267,971 | ₩268,011 | ₩265,930 | ₩266,744 | -0.46% | 30만 |
|---|
| 2026.08.27 | ₩266,437 | ₩267,464 | ₩265,050 | ₩266,744 | +0.12% | 34만 |
|---|
| 2026.08.26 | ₩268,611 | ₩271,092 | ₩267,651 | ₩267,784 | -0.31% | 29.4만 |
|---|
| 2026.08.25 | ₩271,585 | ₩271,585 | ₩267,398 | ₩270,452 | -0.42% | 42.7만 |
|---|
| 2026.08.24 | ₩268,078 | ₩271,452 | ₩267,344 | ₩269,892 | +0.68% | 27.1만 |
|---|
| 2026.08.21 | ₩268,731 | ₩271,452 | ₩266,344 | ₩268,078 | -0.24% | 39.2만 |
|---|
| 2026.08.20 | ₩269,545 | ₩270,892 | ₩268,158 | ₩268,264 | -0.48% | 24만 |
|---|
| 2026.08.19 | ₩270,385 | ₩271,799 | ₩268,585 | ₩269,812 | -0.21% | 36.1만 |
|---|
| 2026.08.18 | ₩272,772 | ₩272,772 | ₩268,825 | ₩269,638 | -1.15% | 39.7만 |
|---|
| 2026.08.17 | ₩270,238 | ₩271,652 | ₩268,224 | ₩271,479 | +0.46% | 26.9만 |
|---|
| 2026.08.14 | ₩275,346 | ₩275,346 | ₩270,105 | ₩270,825 | -1.64% | 30.3만 |
|---|
| 2026.08.13 | ₩277,374 | ₩277,374 | ₩271,599 | ₩273,493 | -1.40% | 31.6만 |
|---|
| 2026.08.12 | ₩266,090 | ₩271,745 | ₩266,090 | ₩271,345 | +1.97% | 41.5만 |
|---|
| 2026.08.11 | ₩268,971 | ₩271,492 | ₩267,651 | ₩268,918 | -0.02% | 35.6만 |
|---|
| 2026.08.10 | ₩269,598 | ₩269,958 | ₩266,771 | ₩269,225 | -0.14% | 50만 |
|---|
| 2026.08.07 | ₩267,144 | ₩270,492 | ₩266,264 | ₩270,398 | +1.22% | 41.8만 |
|---|
| 2026.08.06 | ₩272,052 | ₩275,507 | ₩266,264 | ₩267,571 | -1.65% | 40만 |
|---|
| 2026.08.05 | ₩274,920 | ₩277,654 | ₩269,678 | ₩270,358 | -1.66% | 50.1만 |
|---|
| 2026.08.04 | ₩276,040 | ₩278,201 | ₩271,772 | ₩272,306 | -1.35% | 71.5만 |
|---|
| 2026.08.03 | ₩284,336 | ₩284,336 | ₩276,093 | ₩278,054 | -2.21% | 60.9만 |
|---|
| 2026.07.31 | ₩280,228 | ₩281,121 | ₩275,600 | ₩278,761 | -0.52% | 58.6만 |
|---|
| 2026.07.30 | ₩278,854 | ₩279,894 | ₩275,040 | ₩279,521 | +0.24% | 76만 |
|---|
| 2026.07.29 | ₩278,921 | ₩281,375 | ₩273,079 | ₩278,014 | -0.33% | 93.1만 |
|---|
| 2026.07.28 | ₩281,882 | ₩283,749 | ₩279,801 | ₩280,308 | -0.56% | 94.5만 |
|---|
| 2026.07.27 | ₩282,535 | ₩285,083 | ₩280,441 | ₩281,202 | -0.47% | 53.3만 |
|---|
| 2026.07.24 | ₩281,828 | ₩289,671 | ₩281,322 | ₩284,216 | +0.85% | 59.1만 |
|---|
| 2026.07.23 | ₩286,857 | ₩290,231 | ₩282,509 | ₩285,483 | -0.48% | 70.6만 |
|---|
| 2026.07.22 | ₩295,366 | ₩295,379 | ₩287,697 | ₩288,524 | -2.32% | 52.8만 |
|---|
| 2026.07.21 | ₩295,859 | ₩296,313 | ₩294,125 | ₩295,206 | -0.22% | 29.9만 |
|---|
| 2026.07.20 | ₩295,779 | ₩298,233 | ₩293,418 | ₩295,019 | -0.26% | 34.9만 |
|---|
| 2026.07.17 | ₩295,326 | ₩302,368 | ₩289,684 | ₩296,353 | +0.35% | 56.8만 |
|---|
| 2026.07.16 | ₩285,563 | ₩298,060 | ₩285,229 | ₩297,926 | +4.33% | 41.1만 |
|---|
| 2026.07.15 | ₩283,576 | ₩285,149 | ₩281,708 | ₩284,229 | +0.23% | 31.9만 |
|---|
| 2026.07.14 | ₩284,669 | ₩284,669 | ₩280,961 | ₩281,748 | -1.03% | 30.9만 |
|---|
| 2026.07.13 | ₩279,934 | ₩283,896 | ₩279,654 | ₩281,455 | +0.54% | 34.3만 |
|---|
| 2026.07.10 | ₩282,202 | ₩282,469 | ₩275,533 | ₩279,574 | -0.93% | 37.9만 |
|---|
| 2026.07.09 | ₩280,415 | ₩283,309 | ₩279,948 | ₩280,655 | +0.09% | 26.8만 |
|---|
| 2026.07.08 | ₩284,669 | ₩285,469 | ₩278,747 | ₩280,175 | -1.58% | 54.3만 |
|---|
| 2026.07.07 | ₩285,443 | ₩289,391 | ₩284,816 | ₩286,243 | +0.28% | 43.2만 |
|---|
| 2026.07.06 | ₩283,482 | ₩284,936 | ₩280,215 | ₩283,069 | -0.15% | 41만 |
|---|
| 2026.07.02 | ₩276,840 | ₩281,868 | ₩275,973 | ₩281,855 | +1.81% | 52.5만 |
|---|
| 2026.07.01 | ₩270,292 | ₩275,547 | ₩270,292 | ₩274,026 | +1.38% | 48.5만 |
|---|
| 2026.06.30 | ₩275,920 | ₩275,920 | ₩269,425 | ₩270,118 | -2.10% | 47.4만 |
|---|
| 2026.06.29 | ₩274,293 | ₩276,253 | ₩272,532 | ₩276,080 | +0.65% | 31.5만 |
|---|
| 2026.06.26 | ₩273,933 | ₩276,520 | ₩273,159 | ₩276,467 | +0.93% | 57.4만 |
|---|
| 2026.06.25 | ₩272,586 | ₩274,173 | ₩268,144 | ₩272,999 | +0.15% | 38.6만 |
|---|
| 2026.06.24 | ₩276,694 | ₩276,854 | ₩267,691 | ₩271,479 | -1.88% | 41만 |
|---|
| 2026.06.23 | ₩271,679 | ₩274,400 | ₩271,359 | ₩273,266 | +0.58% | 27.1만 |
|---|
| 2026.06.22 | ₩267,571 | ₩272,012 | ₩266,584 | ₩271,039 | +1.30% | 32.4만 |
|---|
| 2026.06.18 | ₩268,278 | ₩268,278 | ₩264,263 | ₩266,704 | -0.59% | 67.6만 |
|---|
| 2026.06.17 | ₩270,172 | ₩271,519 | ₩262,596 | ₩263,476 | -2.48% | 34.9만 |
|---|
| 2026.06.16 | ₩274,199 | ₩275,520 | ₩270,132 | ₩271,972 | -0.81% | 29.1만 |
|---|
| 2026.06.15 | ₩274,199 | ₩275,066 | ₩272,359 | ₩272,946 | -0.46% | 50.7만 |
|---|
| 2026.06.12 | ₩272,906 | ₩274,680 | ₩270,372 | ₩273,799 | +0.33% | 25.2만 |
|---|
| 2026.06.11 | ₩267,784 | ₩272,226 | ₩267,237 | ₩270,292 | +0.94% | 31만 |
|---|
| 2026.06.10 | ₩271,372 | ₩272,946 | ₩267,704 | ₩267,904 | -1.28% | 33.7만 |
|---|
| 2026.06.09 | ₩265,184 | ₩271,852 | ₩264,477 | ₩270,052 | +1.84% | 49.2만 |
|---|
| 2026.06.08 | ₩264,783 | ₩265,077 | ₩260,609 | ₩263,290 | -0.56% | 36.4만 |
|---|
| 2026.06.05 | ₩263,156 | ₩266,944 | ₩262,663 | ₩264,357 | +0.46% | 28만 |
|---|
| 2026.06.04 | ₩266,077 | ₩267,851 | ₩261,102 | ₩264,637 | -0.54% | 27만 |
|---|
| 2026.06.03 | ₩259,168 | ₩264,063 | ₩259,168 | ₩262,756 | +1.38% | 26.6만 |
|---|
| 2026.06.02 | ₩259,369 | ₩261,356 | ₩256,981 | ₩261,076 | +0.66% | 34.6만 |
|---|
| 2026.06.01 | ₩266,637 | ₩268,011 | ₩259,795 | ₩259,849 | -2.55% | 31.6만 |
|---|
| 2026.05.29 | ₩272,772 | ₩276,267 | ₩267,998 | ₩269,291 | -1.28% | 48.2만 |
|---|
| 2026.05.28 | ₩273,453 | ₩274,906 | ₩271,465 | ₩273,146 | -0.11% | 31.3만 |
|---|
| 2026.05.27 | ₩275,787 | ₩276,947 | ₩273,679 | ₩274,306 | -0.54% | 29.4만 |
|---|
| 2026.05.26 | ₩273,986 | ₩277,040 | ₩273,413 | ₩276,053 | +0.75% | 44.1만 |
|---|
| 2026.05.22 | ₩274,226 | ₩274,960 | ₩271,545 | ₩273,626 | -0.22% | 24.6만 |
|---|
| 2026.05.21 | ₩272,092 | ₩273,839 | ₩269,945 | ₩273,653 | +0.57% | 27만 |
|---|
| 2026.05.20 | ₩272,079 | ₩273,493 | ₩268,798 | ₩273,466 | +0.51% | 24.8만 |
|---|
| 2026.05.19 | ₩266,997 | ₩270,265 | ₩266,957 | ₩269,838 | +1.06% | 25만 |
|---|
| 2026.05.18 | ₩268,785 | ₩271,399 | ₩268,785 | ₩269,625 | +0.31% | 19.5만 |
|---|
| 2026.05.15 | ₩269,838 | ₩269,838 | ₩265,930 | ₩267,758 | -0.77% | 23만 |
|---|
| 2026.05.14 | ₩272,732 | ₩273,279 | ₩269,692 | ₩269,798 | -1.08% | 16.3만 |
|---|
| 2026.05.13 | ₩271,359 | ₩273,266 | ₩269,985 | ₩271,479 | +0.04% | 27.6만 |
|---|
| 2026.05.12 | ₩272,426 | ₩272,826 | ₩269,038 | ₩272,079 | -0.13% | 24.2만 |
|---|
| 2026.05.11 | ₩274,133 | ₩275,066 | ₩271,239 | ₩272,052 | -0.76% | 33만 |
|---|
| 2026.05.08 | ₩272,692 | ₩275,787 | ₩272,039 | ₩273,839 | +0.42% | 40.5만 |
|---|
| 2026.05.07 | ₩270,959 | ₩272,332 | ₩269,558 | ₩271,932 | +0.36% | 86만 |
|---|
| 2026.05.06 | ₩268,158 | ₩272,052 | ₩267,771 | ₩270,745 | +0.96% | 36.1만 |
|---|
| 2026.05.05 | ₩263,476 | ₩268,398 | ₩263,476 | ₩267,277 | +1.44% | 31.9만 |
|---|
| 2026.05.04 | ₩265,517 | ₩267,144 | ₩262,743 | ₩264,530 | -0.37% | 31.8만 |
|---|
| 2026.05.01 | ₩267,011 | ₩269,171 | ₩266,050 | ₩266,984 | -0.01% | 30.4만 |
|---|
| 2026.04.30 | ₩261,409 | ₩268,998 | ₩261,156 | ₩268,344 | +2.65% | 39.8만 |
|---|
| 2026.04.29 | ₩268,451 | ₩268,945 | ₩263,823 | ₩264,250 | -1.56% | 36.9만 |
|---|
| 2026.04.28 | ₩269,918 | ₩270,332 | ₩265,690 | ₩269,705 | -0.08% | 33.5만 |
|---|
| 2026.04.27 | ₩264,183 | ₩269,571 | ₩264,183 | ₩266,957 | +1.05% | 64.3만 |
|---|
| 2026.04.24 | ₩265,904 | ₩269,185 | ₩262,476 | ₩263,890 | -0.76% | 75.5만 |
|---|
| 2026.04.23 | ₩267,491 | ₩269,852 | ₩261,502 | ₩267,464 | -0.01% | 53.2만 |
|---|
| 2026.04.22 | ₩270,745 | ₩270,745 | ₩267,264 | ₩267,904 | -1.05% | 38.1만 |
|---|
| 2026.04.21 | ₩270,665 | ₩271,545 | ₩266,477 | ₩269,131 | -0.57% | 40.7만 |
|---|
| 2026.04.20 | ₩266,824 | ₩271,332 | ₩264,757 | ₩270,892 | +1.52% | 31.5만 |
|---|
| 2026.04.17 | ₩263,303 | ₩268,865 | ₩262,930 | ₩267,891 | +1.74% | 31.6만 |
|---|
| 2026.04.16 | ₩261,903 | ₩264,890 | ₩261,476 | ₩262,596 | +0.26% | 51.6만 |
|---|
| 2026.04.15 | ₩259,409 | ₩261,543 | ₩258,515 | ₩260,609 | +0.46% | 36.6만 |
|---|
| 2026.04.14 | ₩260,035 | ₩261,089 | ₩255,274 | ₩260,209 | +0.07% | 28.3만 |
|---|
| 2026.04.13 | ₩258,168 | ₩258,582 | ₩255,487 | ₩257,301 | -0.34% | 22.1만 |
|---|
| 2026.04.10 | ₩257,328 | ₩259,369 | ₩254,767 | ₩258,635 | +0.51% | 24.8만 |
|---|
| 2026.04.09 | ₩258,675 | ₩259,582 | ₩256,968 | ₩257,048 | -0.63% | 24.7만 |
|---|
| 2026.04.08 | ₩256,421 | ₩260,609 | ₩256,021 | ₩257,488 | +0.42% | 62.6만 |
|---|
| 2026.04.07 | ₩250,606 | ₩254,327 | ₩249,432 | ₩253,007 | +0.96% | 28.6만 |
|---|
| 2026.04.06 | ₩251,326 | ₩252,540 | ₩249,339 | ₩250,313 | -0.40% | 19.5만 |
|---|
| 2026.04.02 | ₩249,526 | ₩253,407 | ₩246,418 | ₩251,286 | +0.71% | 21.6만 |
|---|
| 2026.04.01 | ₩246,752 | ₩252,433 | ₩246,752 | ₩249,886 | +1.27% | 36.4만 |
|---|
| 2026.03.31 | ₩245,525 | ₩249,446 | ₩243,137 | ₩246,858 | +0.54% | 43.2만 |
|---|
| 2026.03.30 | ₩246,818 | ₩247,565 | ₩243,484 | ₩244,724 | -0.85% | 28.9만 |
|---|
| 2026.03.27 | ₩244,831 | ₩247,725 | ₩243,004 | ₩244,297 | -0.22% | 39.4만 |
|---|
| 2026.03.26 | ₩243,511 | ₩247,952 | ₩242,724 | ₩245,484 | +0.81% | 47.5만 |
|---|
| 2026.03.25 | ₩245,058 | ₩246,405 | ₩242,604 | ₩244,871 | -0.08% | 31.1만 |
|---|
| 2026.03.24 | ₩244,818 | ₩247,432 | ₩242,564 | ₩243,937 | -0.36% | 32.7만 |
|---|
| 2026.03.23 | ₩248,565 | ₩251,273 | ₩243,924 | ₩245,351 | -1.29% | 58.3만 |
|---|
| 2026.03.20 | ₩250,966 | ₩250,966 | ₩241,977 | ₩244,191 | -2.70% | 62.8만 |
|---|
| 2026.03.19 | ₩250,179 | ₩250,633 | ₩247,285 | ₩249,606 | -0.23% | 20.1만 |
|---|
| 2026.03.18 | ₩252,700 | ₩255,221 | ₩250,793 | ₩250,953 | -0.69% | 30.9만 |
|---|
| 2026.03.17 | ₩256,488 | ₩257,475 | ₩254,367 | ₩254,741 | -0.68% | 21.5만 |
|---|
| 2026.03.16 | ₩252,900 | ₩255,834 | ₩252,607 | ₩253,367 | +0.18% | 26.2만 |
|---|
| 2026.03.13 | ₩253,500 | ₩254,327 | ₩249,899 | ₩250,219 | -1.29% | 30.8만 |
|---|
| 2026.03.12 | ₩252,193 | ₩253,193 | ₩249,926 | ₩251,326 | -0.34% | 31.8만 |
|---|
| 2026.03.11 | ₩253,900 | ₩255,261 | ₩249,539 | ₩253,273 | -0.25% | 26.2만 |
|---|
| 2026.03.10 | ₩252,607 | ₩258,008 | ₩252,006 | ₩254,967 | +0.93% | 33.7만 |
|---|
| 2026.03.09 | ₩248,499 | ₩254,701 | ₩244,564 | ₩253,607 | +2.06% | 39.3만 |
|---|
| 2026.03.06 | ₩253,660 | ₩254,247 | ₩248,912 | ₩250,899 | -1.09% | 18.3만 |
|---|
| 2026.03.05 | ₩257,275 | ₩257,781 | ₩254,567 | ₩256,288 | -0.38% | 18.6만 |
|---|
| 2026.03.04 | ₩261,743 | ₩261,743 | ₩257,448 | ₩259,835 | -0.73% | 26.2만 |
|---|
| 2026.03.03 | ₩257,021 | ₩261,369 | ₩255,007 | ₩260,689 | +1.43% | 36.2만 |
|---|
| 2026.03.02 | ₩261,129 | ₩262,876 | ₩258,995 | ₩261,743 | +0.23% | 45.2만 |
|---|
| 2026.02.27 | ₩255,901 | ₩264,010 | ₩255,901 | ₩261,823 | +2.31% | 50.8만 |
|---|
| 2026.02.26 | ₩254,861 | ₩260,142 | ₩253,033 | ₩259,982 | +2.01% | 30.8만 |
|---|
| 2026.02.25 | ₩254,167 | ₩255,928 | ₩251,980 | ₩254,540 | +0.15% | 30만 |
|---|
| 2026.02.24 | ₩254,540 | ₩256,688 | ₩252,847 | ₩254,167 | -0.15% | 54.9만 |
|---|
| 2026.02.23 | ₩255,354 | ₩258,688 | ₩254,794 | ₩255,274 | -0.03% | 28만 |
|---|
| 2026.02.20 | ₩254,781 | ₩257,995 | ₩252,407 | ₩257,301 | +0.99% | 56.8만 |
|---|
| 2026.02.19 | ₩255,074 | ₩256,408 | ₩253,727 | ₩254,260 | -0.32% | 24.5만 |
|---|
| 2026.02.18 | ₩256,101 | ₩256,834 | ₩253,500 | ₩255,141 | -0.37% | 30.9만 |
|---|
| 2026.02.17 | ₩255,968 | ₩258,328 | ₩254,047 | ₩257,181 | +0.47% | 41.4만 |
|---|
| 2026.02.13 | ₩250,926 | ₩255,848 | ₩249,366 | ₩254,634 | +1.48% | 70.6만 |
|---|
| 2026.02.12 | ₩254,607 | ₩255,007 | ₩247,392 | ₩249,939 | -1.83% | 63만 |
|---|
| 2026.02.11 | ₩256,648 | ₩257,315 | ₩253,060 | ₩253,287 | -1.31% | 20만 |
|---|
| 2026.02.10 | ₩254,620 | ₩257,595 | ₩254,620 | ₩256,274 | +0.65% | 27.8만 |
|---|
| 2026.02.09 | ₩254,207 | ₩255,527 | ₩252,353 | ₩254,060 | -0.06% | 29.9만 |
|---|
| 2026.02.06 | ₩249,472 | ₩254,781 | ₩249,472 | ₩253,287 | +1.53% | 46.2만 |
|---|
| 2026.02.05 | ₩244,604 | ₩254,074 | ₩241,737 | ₩251,380 | +2.77% | 56.1만 |
|---|
| 2026.02.04 | ₩242,617 | ₩245,725 | ₩240,256 | ₩244,244 | +0.67% | 67.5만 |
|---|
| 2026.02.03 | ₩241,163 | ₩243,751 | ₩239,563 | ₩240,216 | -0.39% | 67.3만 |
|---|
| 2026.02.02 | ₩241,950 | ₩243,631 | ₩239,896 | ₩240,656 | -0.53% | 37만 |
|---|
| 2026.01.30 | ₩240,123 | ₩242,444 | ₩239,083 | ₩242,257 | +0.89% | 62.4만 |
|---|
| 2026.01.29 | ₩238,496 | ₩241,883 | ₩236,855 | ₩241,817 | +1.39% | 30.7만 |
|---|
| 2026.01.28 | ₩238,149 | ₩240,843 | ₩236,215 | ₩236,815 | -0.56% | 37.9만 |
|---|
| 2026.01.27 | ₩236,922 | ₩240,350 | ₩236,922 | ₩238,149 | +0.52% | 48.9만 |
|---|
| 2026.01.26 | ₩241,617 | ₩243,297 | ₩236,735 | ₩236,922 | -1.94% | 46.2만 |
|---|
| 2026.01.23 | ₩242,190 | ₩242,817 | ₩238,229 | ₩241,617 | -0.24% | 32.4만 |
|---|
| 2026.01.22 | ₩245,898 | ₩247,098 | ₩239,749 | ₩240,003 | -2.40% | 46.7만 |
|---|
| 2026.01.21 | ₩249,192 | ₩250,779 | ₩244,564 | ₩246,071 | -1.25% | 38.1만 |
|---|
| 2026.01.20 | ₩248,712 | ₩250,753 | ₩247,405 | ₩247,725 | -0.40% | 39.8만 |
|---|
| 2026.01.16 | ₩247,685 | ₩251,326 | ₩246,738 | ₩250,686 | +1.21% | 35.8만 |
|---|
| 2026.01.15 | ₩248,352 | ₩250,006 | ₩246,005 | ₩248,685 | +0.13% | 26.5만 |
|---|
| 2026.01.14 | ₩245,591 | ₩249,059 | ₩245,178 | ₩248,299 | +1.10% | 33.7만 |
|---|
| 2026.01.13 | ₩246,271 | ₩246,618 | ₩242,204 | ₩246,538 | +0.11% | 35.8만 |
|---|
| 2026.01.12 | ₩245,311 | ₩246,898 | ₩243,964 | ₩244,324 | -0.40% | 22.6만 |
|---|
| 2026.01.09 | ₩246,698 | ₩246,778 | ₩244,297 | ₩245,484 | -0.49% | 21.9만 |
|---|
| 2026.01.08 | ₩244,431 | ₩247,458 | ₩243,924 | ₩245,244 | +0.33% | 34.4만 |
|---|
| 2026.01.07 | ₩242,857 | ₩246,311 | ₩242,737 | ₩244,738 | +0.77% | 54.6만 |
|---|
| 2026.01.06 | ₩239,776 | ₩241,457 | ₩237,202 | ₩241,390 | +0.67% | 24.7만 |
|---|
| 2026.01.05 | ₩236,535 | ₩242,430 | ₩236,535 | ₩240,296 | +1.59% | 26.1만 |
|---|
| 2026.01.02 | ₩236,669 | ₩240,016 | ₩235,668 | ₩239,936 | +1.38% | 29.8만 |
|---|
| 2025.12.31 | ₩240,176 | ₩240,176 | ₩236,775 | ₩237,589 | -1.08% | 23.8만 |
|---|
| 2025.12.30 | ₩240,576 | ₩242,417 | ₩240,430 | ₩242,070 | +0.62% | 18.4만 |
|---|
| 2025.12.29 | ₩242,537 | ₩242,537 | ₩239,509 | ₩241,217 | -0.54% | 19.7만 |
|---|
| 2025.12.26 | ₩242,337 | ₩242,337 | ₩240,030 | ₩241,350 | -0.41% | 12.1만 |
|---|
| 2025.12.24 | ₩242,110 | ₩244,284 | ₩241,470 | ₩241,883 | -0.09% | 16.6만 |
|---|
| 2025.12.23 | ₩240,576 | ₩241,550 | ₩239,443 | ₩240,830 | +0.11% | 21.8만 |
|---|
| 2025.12.22 | ₩241,043 | ₩243,137 | ₩240,523 | ₩241,577 | +0.22% | 22.8만 |
|---|
| 2025.12.19 | ₩243,364 | ₩246,538 | ₩240,110 | ₩241,017 | -0.96% | 57.2만 |
|---|
| 2025.12.18 | ₩244,071 | ₩246,658 | ₩241,977 | ₩242,750 | -0.54% | 30만 |
|---|
| 2025.12.17 | ₩241,043 | ₩244,071 | ₩239,776 | ₩243,417 | +0.98% | 42.7만 |
|---|
| 2025.12.16 | ₩244,324 | ₩246,418 | ₩241,430 | ₩241,443 | -1.18% | 50.7만 |
|---|
| 2025.12.15 | ₩244,778 | ₩244,778 | ₩241,843 | ₩244,724 | -0.02% | 38.3만 |
|---|
| 2025.12.12 | ₩249,739 | ₩249,739 | ₩241,710 | ₩243,444 | -2.52% | 42.3만 |
|---|
| 2025.12.11 | ₩244,564 | ₩246,698 | ₩243,257 | ₩245,751 | +0.49% | 34.3만 |
|---|
| 2025.12.10 | ₩239,683 | ₩244,924 | ₩239,163 | ₩243,577 | +1.62% | 36.6만 |
|---|
| 2025.12.09 | ₩239,669 | ₩241,017 | ₩236,522 | ₩238,869 | -0.33% | 33.3만 |
|---|
| 2025.12.08 | ₩238,949 | ₩240,616 | ₩237,042 | ₩238,429 | -0.22% | 34.6만 |
|---|
| 2025.12.05 | ₩239,536 | ₩241,910 | ₩238,416 | ₩239,950 | +0.17% | 29.8만 |
|---|
| 2025.12.04 | ₩238,923 | ₩241,110 | ₩237,309 | ₩240,710 | +0.75% | 28.8만 |
|---|
| 2025.12.03 | ₩238,469 | ₩239,696 | ₩236,535 | ₩239,056 | +0.25% | 37.9만 |
|---|
| 2025.12.02 | ₩240,790 | ₩242,070 | ₩238,989 | ₩239,336 | -0.60% | 23.3만 |
|---|
| 2025.12.01 | ₩240,376 | ₩242,284 | ₩236,295 | ₩240,790 | +0.17% | 19.7만 |
|---|
| 2025.11.28 | ₩242,950 | ₩243,190 | ₩240,456 | ₩241,643 | -0.54% | 12.6만 |
|---|
| 2025.11.26 | ₩240,523 | ₩243,671 | ₩240,523 | ₩241,643 | +0.47% | 21.7만 |
|---|
| 2025.11.25 | ₩239,603 | ₩243,150 | ₩239,163 | ₩241,363 | +0.73% | 38.5만 |
|---|
| 2025.11.24 | ₩239,790 | ₩241,017 | ₩236,562 | ₩239,936 | +0.06% | 40.8만 |
|---|
| 2025.11.21 | ₩235,842 | ₩239,856 | ₩233,254 | ₩239,790 | +1.67% | 42만 |
|---|
| 2025.11.20 | ₩238,776 | ₩240,363 | ₩233,948 | ₩234,361 | -1.85% | 37.5만 |
|---|
| 2025.11.19 | ₩240,416 | ₩241,617 | ₩233,948 | ₩236,562 | -1.60% | 54.2만 |
|---|
| 2025.11.18 | ₩236,308 | ₩240,630 | ₩235,868 | ₩240,216 | +1.65% | 39.1만 |
|---|
| 2025.11.17 | ₩236,228 | ₩239,189 | ₩235,548 | ₩236,802 | +0.24% | 27.3만 |
|---|
| 2025.11.14 | ₩236,362 | ₩237,149 | ₩234,348 | ₩235,615 | -0.32% | 32.7만 |
|---|
| 2025.11.13 | ₩236,362 | ₩239,229 | ₩236,308 | ₩236,575 | +0.09% | 37.1만 |
|---|
| 2025.11.12 | ₩237,415 | ₩239,536 | ₩236,642 | ₩237,255 | -0.07% | 30.8만 |
|---|
| 2025.11.11 | ₩236,869 | ₩239,349 | ₩236,175 | ₩239,309 | +1.03% | 25.1만 |
|---|
| 2025.11.10 | ₩237,122 | ₩237,402 | ₩235,001 | ₩235,815 | -0.55% | 24.8만 |
|---|
| 2025.11.07 | ₩233,028 | ₩237,149 | ₩232,828 | ₩237,002 | +1.71% | 21.3만 |
|---|
| 2025.11.06 | ₩232,561 | ₩234,788 | ₩232,347 | ₩232,721 | +0.07% | 24.7만 |
|---|
| 2025.11.05 | ₩234,441 | ₩235,282 | ₩232,361 | ₩233,241 | -0.51% | 33.8만 |
|---|
| 2025.11.04 | ₩234,415 | ₩236,122 | ₩232,868 | ₩233,481 | -0.40% | 23.5만 |
|---|
| 2025.11.03 | ₩231,334 | ₩234,708 | ₩229,627 | ₩234,641 | +1.43% | 37.2만 |
|---|
| 2025.10.31 | ₩233,641 | ₩234,881 | ₩232,227 | ₩232,774 | -0.37% | 36.4만 |
|---|
| 2025.10.30 | ₩230,560 | ₩234,908 | ₩230,560 | ₩234,268 | +1.61% | 24만 |
|---|
| 2025.10.29 | ₩234,401 | ₩235,815 | ₩230,854 | ₩232,107 | -0.98% | 35.8만 |
|---|
| 2025.10.28 | ₩237,322 | ₩237,829 | ₩233,561 | ₩236,175 | -0.48% | 36.2만 |
|---|
| 2025.10.27 | ₩237,749 | ₩240,870 | ₩235,548 | ₩238,616 | +0.36% | 41.5만 |
|---|
| 2025.10.24 | ₩243,084 | ₩243,084 | ₩230,734 | ₩236,335 | -2.78% | 77.6만 |
|---|
| 2025.10.23 | ₩240,483 | ₩241,790 | ₩238,096 | ₩239,349 | -0.47% | 37.3만 |
|---|
| 2025.10.22 | ₩241,190 | ₩242,057 | ₩238,282 | ₩240,963 | -0.09% | 36.5만 |
|---|
| 2025.10.21 | ₩243,964 | ₩244,137 | ₩239,950 | ₩240,430 | -1.45% | 34.6만 |
|---|
| 2025.10.20 | ₩241,470 | ₩244,578 | ₩240,376 | ₩243,697 | +0.92% | 26.4만 |
|---|
| 2025.10.17 | ₩234,655 | ₩240,310 | ₩234,655 | ₩239,883 | +2.23% | 42만 |
|---|
| 2025.10.16 | ₩234,668 | ₩240,403 | ₩233,148 | ₩234,895 | +0.10% | 57.4만 |
|---|
| 2025.10.15 | ₩227,839 | ₩234,601 | ₩227,839 | ₩232,868 | +2.21% | 53.1만 |
|---|
| 2025.10.14 | ₩223,331 | ₩227,799 | ₩223,331 | ₩227,012 | +1.65% | 28.6만 |
|---|
| 2025.10.13 | ₩222,051 | ₩226,226 | ₩222,051 | ₩225,199 | +1.42% | 21.5만 |
|---|
| 2025.10.10 | ₩228,066 | ₩228,426 | ₩221,544 | ₩221,558 | -2.85% | 27.5만 |
|---|