시장 데이터를 불러오는 중
전체 종목
프로로지스 과거 주가
Prologis, Inc. Common Stock · PLD · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Prologis, Inc. Common Stock · PLD · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩173,365 | ₩174,170 | ₩172,185 | ₩173,633 | +0.15% | 331.1만 |
| 2026.10.08 | ₩170,509 | ₩173,553 | ₩169,785 | ₩173,365 | +1.68% | 422.3만 |
| 2026.10.07 | ₩172,507 | ₩173,177 | ₩170,361 | ₩170,697 | -1.05% | 360.6만 |
| 2026.10.06 | ₩171,970 | ₩173,901 | ₩171,112 | ₩172,547 | +0.34% | 382만 |
| 2026.10.05 | ₩172,534 | ₩173,285 | ₩171,394 | ₩171,742 | -0.46% | 278.3만 |
| 2026.10.02 | ₩172,386 | ₩174,035 | ₩171,810 | ₩172,855 | +0.27% | 382.4만 |
| 2026.10.01 | ₩171,635 | ₩172,882 | ₩170,683 | ₩171,877 | +0.14% | 539.9만 |
| 2026.09.30 | ₩178,434 | ₩178,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩174,102 |
| -2.43% |
| 612.1만 |
| 2026.09.29 | ₩176,610 | ₩178,594 | ₩175,269 | ₩177,817 | +0.68% | 414.7만 |
|---|
| 2026.09.28 | ₩178,460 | ₩180,137 | ₩177,294 | ₩177,589 | -0.49% | 304.6만 |
|---|
| 2026.09.25 | ₩179,600 | ₩180,163 | ₩177,964 | ₩178,407 | -0.66% | 254.3만 |
|---|
| 2026.09.24 | ₩179,547 | ₩180,740 | ₩179,211 | ₩179,439 | -0.06% | 276.4만 |
|---|
| 2026.09.23 | ₩180,686 | ₩181,853 | ₩179,426 | ₩179,627 | -0.59% | 316.7만 |
|---|
| 2026.09.22 | ₩181,477 | ₩182,724 | ₩180,499 | ₩182,201 | +0.40% | 273.7만 |
|---|
| 2026.09.21 | ₩181,022 | ₩183,019 | ₩180,378 | ₩182,121 | +0.61% | 313.2만 |
|---|
| 2026.09.18 | ₩178,836 | ₩180,901 | ₩178,675 | ₩180,807 | +1.10% | 764.1만 |
|---|
| 2026.09.17 | ₩180,646 | ₩181,772 | ₩179,681 | ₩181,263 | +0.34% | 316.2만 |
|---|
| 2026.09.16 | ₩181,022 | ₩182,322 | ₩178,125 | ₩179,332 | -0.93% | 289.6만 |
|---|
| 2026.09.15 | ₩181,491 | ₩182,362 | ₩179,238 | ₩182,148 | +0.36% | 352.7만 |
|---|
| 2026.09.14 | ₩179,681 | ₩182,121 | ₩178,514 | ₩181,276 | +0.89% | 411만 |
|---|
| 2026.09.11 | ₩182,094 | ₩182,738 | ₩180,552 | ₩182,027 | -0.04% | 237.5만 |
|---|
| 2026.09.10 | ₩180,914 | ₩183,006 | ₩180,110 | ₩180,230 | -0.38% | 286.6만 |
|---|
| 2026.09.09 | ₩183,904 | ₩184,924 | ₩181,169 | ₩181,906 | -1.09% | 384.4만 |
|---|
| 2026.09.08 | ₩183,623 | ₩186,358 | ₩182,899 | ₩185,688 | +1.12% | 263.9만 |
|---|
| 2026.09.04 | ₩185,044 | ₩185,835 | ₩184,012 | ₩184,159 | -0.48% | 226.7만 |
|---|
| 2026.09.03 | ₩183,998 | ₩185,514 | ₩182,899 | ₩185,514 | +0.82% | 347만 |
|---|
| 2026.09.02 | ₩185,809 | ₩185,809 | ₩182,845 | ₩183,154 | -1.43% | 361.9만 |
|---|
| 2026.09.01 | ₩187,015 | ₩187,820 | ₩185,929 | ₩187,297 | +0.15% | 309.7만 |
|---|
| 2026.08.31 | ₩187,726 | ₩188,209 | ₩186,331 | ₩187,619 | -0.06% | 371만 |
|---|
| 2026.08.28 | ₩190,917 | ₩190,998 | ₩188,276 | ₩188,665 | -1.18% | 186.3만 |
|---|
| 2026.08.27 | ₩189,684 | ₩191,574 | ₩189,094 | ₩190,207 | +0.28% | 286.5만 |
|---|
| 2026.08.26 | ₩192,272 | ₩192,848 | ₩190,408 | ₩191,199 | -0.56% | 383.4만 |
|---|
| 2026.08.25 | ₩192,406 | ₩192,473 | ₩190,368 | ₩192,191 | -0.11% | 294.2만 |
|---|
| 2026.08.24 | ₩190,850 | ₩192,433 | ₩189,818 | ₩192,231 | +0.72% | 289.8만 |
|---|
| 2026.08.21 | ₩189,831 | ₩190,220 | ₩188,075 | ₩190,140 | +0.16% | 317.9만 |
|---|
| 2026.08.20 | ₩189,469 | ₩190,461 | ₩188,343 | ₩188,638 | -0.44% | 316.8만 |
|---|
| 2026.08.19 | ₩187,941 | ₩189,871 | ₩187,579 | ₩189,469 | +0.81% | 279.8만 |
|---|
| 2026.08.18 | ₩188,101 | ₩189,469 | ₩187,431 | ₩187,753 | -0.19% | 274.8만 |
|---|
| 2026.08.17 | ₩189,067 | ₩189,067 | ₩186,854 | ₩188,557 | -0.27% | 225만 |
|---|
| 2026.08.14 | ₩188,745 | ₩190,006 | ₩188,396 | ₩189,107 | +0.19% | 205.4만 |
|---|
| 2026.08.13 | ₩188,356 | ₩190,904 | ₩188,356 | ₩189,348 | +0.53% | 306.3만 |
|---|
| 2026.08.12 | ₩187,833 | ₩188,919 | ₩185,581 | ₩188,705 | +0.46% | 317.2만 |
|---|
| 2026.08.11 | ₩185,219 | ₩187,941 | ₩184,119 | ₩187,056 | +0.99% | 335.7만 |
|---|
| 2026.08.10 | ₩185,192 | ₩186,626 | ₩183,998 | ₩186,063 | +0.47% | 413.1만 |
|---|
| 2026.08.07 | ₩186,814 | ₩188,289 | ₩185,379 | ₩187,941 | +0.60% | 457.6만 |
|---|
| 2026.08.06 | ₩188,101 | ₩189,295 | ₩185,889 | ₩186,573 | -0.81% | 523.1만 |
|---|
| 2026.08.05 | ₩187,458 | ₩189,751 | ₩185,782 | ₩188,745 | +0.69% | 1325.4만 |
|---|
| 2026.08.04 | ₩187,525 | ₩189,697 | ₩186,264 | ₩186,452 | -0.57% | 1628.4만 |
|---|
| 2026.08.03 | ₩194,122 | ₩194,270 | ₩191,695 | ₩193,291 | -0.43% | 273.9만 |
|---|
| 2026.07.31 | ₩195,771 | ₩195,771 | ₩192,540 | ₩193,908 | -0.95% | 323.6만 |
|---|
| 2026.07.30 | ₩196,066 | ₩196,777 | ₩193,331 | ₩196,026 | -0.02% | 528만 |
|---|
| 2026.07.29 | ₩196,563 | ₩196,911 | ₩192,205 | ₩195,061 | -0.76% | 409.2만 |
|---|
| 2026.07.28 | ₩197,126 | ₩200,009 | ₩195,825 | ₩197,273 | +0.07% | 566.9만 |
|---|
| 2026.07.27 | ₩197,501 | ₩198,225 | ₩194,900 | ₩197,461 | -0.02% | 411.1만 |
|---|
| 2026.07.24 | ₩194,565 | ₩198,923 | ₩193,090 | ₩197,957 | +1.74% | 639.5만 |
|---|
| 2026.07.23 | ₩192,379 | ₩195,490 | ₩190,837 | ₩194,591 | +1.15% | 744.4만 |
|---|
| 2026.07.22 | ₩199,325 | ₩199,888 | ₩193,224 | ₩194,028 | -2.66% | 664.9만 |
|---|
| 2026.07.21 | ₩198,601 | ₩201,162 | ₩196,737 | ₩201,055 | +1.24% | 326.4만 |
|---|
| 2026.07.20 | ₩199,794 | ₩200,612 | ₩196,402 | ₩197,756 | -1.02% | 311.1만 |
|---|
| 2026.07.17 | ₩201,202 | ₩205,627 | ₩198,453 | ₩200,853 | -0.17% | 481.8만 |
|---|
| 2026.07.16 | ₩194,431 | ₩201,215 | ₩193,344 | ₩201,215 | +3.49% | 623.8만 |
|---|
| 2026.07.15 | ₩191,762 | ₩193,546 | ₩189,898 | ₩192,312 | +0.29% | 486.7만 |
|---|
| 2026.07.14 | ₩190,408 | ₩192,298 | ₩189,845 | ₩191,065 | +0.35% | 358.8만 |
|---|
| 2026.07.13 | ₩189,576 | ₩191,615 | ₩188,598 | ₩190,622 | +0.55% | 283.2만 |
|---|
| 2026.07.10 | ₩191,226 | ₩191,413 | ₩186,090 | ₩188,893 | -1.22% | 240.3만 |
|---|
| 2026.07.09 | ₩189,094 | ₩191,346 | ₩188,705 | ₩189,550 | +0.24% | 367.9만 |
|---|
| 2026.07.08 | ₩190,998 | ₩191,856 | ₩188,075 | ₩189,067 | -1.01% | 398.6만 |
|---|
| 2026.07.07 | ₩188,812 | ₩192,902 | ₩188,276 | ₩192,567 | +1.99% | 348.2만 |
|---|
| 2026.07.06 | ₩186,667 | ₩188,101 | ₩185,178 | ₩187,994 | +0.71% | 315.4만 |
|---|
| 2026.07.02 | ₩185,527 | ₩187,056 | ₩183,516 | ₩186,962 | +0.77% | 290.7만 |
|---|
| 2026.07.01 | ₩181,933 | ₩186,117 | ₩181,156 | ₩183,435 | +0.83% | 314만 |
|---|
| 2026.06.30 | ₩184,427 | ₩185,540 | ₩181,316 | ₩181,652 | -1.51% | 557.8만 |
|---|
| 2026.06.29 | ₩186,466 | ₩187,056 | ₩183,449 | ₩186,238 | -0.12% | 334.4만 |
|---|
| 2026.06.26 | ₩189,684 | ₩190,233 | ₩186,358 | ₩187,686 | -1.05% | 624.5만 |
|---|
| 2026.06.25 | ₩190,207 | ₩190,904 | ₩185,527 | ₩188,437 | -0.93% | 391.2만 |
|---|
| 2026.06.24 | ₩194,658 | ₩195,168 | ₩184,602 | ₩188,893 | -2.96% | 599.3만 |
|---|
| 2026.06.23 | ₩192,567 | ₩195,986 | ₩192,272 | ₩194,766 | +1.14% | 311.7만 |
|---|
| 2026.06.22 | ₩188,611 | ₩194,176 | ₩188,142 | ₩192,862 | +2.25% | 422.5만 |
|---|
| 2026.06.18 | ₩187,659 | ₩189,724 | ₩186,962 | ₩188,450 | +0.42% | 670.1만 |
|---|
| 2026.06.17 | ₩194,471 | ₩195,932 | ₩188,517 | ₩188,986 | -2.82% | 444.5만 |
|---|
| 2026.06.16 | ₩198,493 | ₩199,070 | ₩194,860 | ₩195,932 | -1.29% | 321.5만 |
|---|
| 2026.06.15 | ₩200,116 | ₩201,376 | ₩198,775 | ₩199,124 | -0.50% | 417.8만 |
|---|
| 2026.06.12 | ₩199,003 | ₩200,733 | ₩198,252 | ₩199,445 | +0.22% | 245.3만 |
|---|
| 2026.06.11 | ₩197,126 | ₩199,070 | ₩195,383 | ₩197,367 | +0.12% | 349.4만 |
|---|
| 2026.06.10 | ₩198,011 | ₩198,587 | ₩195,423 | ₩195,463 | -1.29% | 305.4만 |
|---|
| 2026.06.09 | ₩193,358 | ₩198,842 | ₩191,749 | ₩197,810 | +2.30% | 518.5만 |
|---|
| 2026.06.08 | ₩193,760 | ₩194,645 | ₩190,448 | ₩191,454 | -1.19% | 396.7만 |
|---|
| 2026.06.05 | ₩191,172 | ₩195,396 | ₩191,145 | ₩193,814 | +1.38% | 544.2만 |
|---|
| 2026.06.04 | ₩192,567 | ₩193,613 | ₩189,724 | ₩192,808 | +0.13% | 365.3만 |
|---|
| 2026.06.03 | ₩186,774 | ₩191,293 | ₩186,372 | ₩190,166 | +1.82% | 404.9만 |
|---|
| 2026.06.02 | ₩186,399 | ₩188,303 | ₩183,998 | ₩188,276 | +1.01% | 313.1만 |
|---|
| 2026.06.01 | ₩189,858 | ₩190,609 | ₩186,278 | ₩186,412 | -1.82% | 298.2만 |
|---|
| 2026.05.29 | ₩194,819 | ₩195,155 | ₩190,703 | ₩192,379 | -1.25% | 795.1만 |
|---|
| 2026.05.28 | ₩194,994 | ₩197,246 | ₩193,787 | ₩195,289 | +0.15% | 289.2만 |
|---|
| 2026.05.27 | ₩197,153 | ₩197,743 | ₩195,812 | ₩196,469 | -0.35% | 312만 |
|---|
| 2026.05.26 | ₩197,099 | ₩198,359 | ₩196,455 | ₩197,032 | -0.03% | 248만 |
|---|
| 2026.05.22 | ₩195,007 | ₩196,133 | ₩193,626 | ₩195,637 | +0.32% | 232.8만 |
|---|
| 2026.05.21 | ₩193,519 | ₩194,819 | ₩191,481 | ₩193,934 | +0.21% | 279만 |
|---|
| 2026.05.20 | ₩190,099 | ₩194,028 | ₩189,416 | ₩194,001 | +2.05% | 283.5만 |
|---|
| 2026.05.19 | ₩190,314 | ₩191,253 | ₩188,785 | ₩190,998 | +0.36% | 352.3만 |
|---|
| 2026.05.18 | ₩189,228 | ₩191,521 | ₩189,067 | ₩190,823 | +0.84% | 298만 |
|---|
| 2026.05.15 | ₩189,255 | ₩190,381 | ₩187,954 | ₩188,437 | -0.43% | 297만 |
|---|
| 2026.05.14 | ₩191,118 | ₩192,124 | ₩190,207 | ₩191,293 | +0.09% | 248.4만 |
|---|
| 2026.05.13 | ₩192,017 | ₩193,049 | ₩190,220 | ₩190,408 | -0.84% | 306.3만 |
|---|
| 2026.05.12 | ₩193,532 | ₩194,350 | ₩191,481 | ₩192,768 | -0.39% | 256.4만 |
|---|
| 2026.05.11 | ₩193,505 | ₩194,886 | ₩192,661 | ₩193,183 | -0.17% | 268.6만 |
|---|
| 2026.05.08 | ₩191,722 | ₩193,773 | ₩190,891 | ₩193,210 | +0.78% | 326.7만 |
|---|
| 2026.05.07 | ₩192,258 | ₩193,626 | ₩190,689 | ₩190,797 | -0.76% | 390.2만 |
|---|
| 2026.05.06 | ₩189,871 | ₩192,835 | ₩189,670 | ₩191,615 | +0.92% | 332.2만 |
|---|
| 2026.05.05 | ₩186,385 | ₩188,343 | ₩185,044 | ₩188,088 | +0.91% | 209.1만 |
|---|
| 2026.05.04 | ₩188,182 | ₩188,906 | ₩185,084 | ₩186,063 | -1.13% | 248만 |
|---|
| 2026.05.01 | ₩191,360 | ₩191,454 | ₩188,826 | ₩189,617 | -0.91% | 284.2만 |
|---|
| 2026.04.30 | ₩186,747 | ₩191,051 | ₩185,835 | ₩190,435 | +1.97% | 386만 |
|---|
| 2026.04.29 | ₩187,351 | ₩189,348 | ₩185,245 | ₩186,144 | -0.64% | 352.6만 |
|---|
| 2026.04.28 | ₩189,630 | ₩190,609 | ₩187,458 | ₩189,778 | +0.08% | 404.7만 |
|---|
| 2026.04.27 | ₩188,852 | ₩192,124 | ₩187,592 | ₩187,753 | -0.58% | 282.4만 |
|---|
| 2026.04.24 | ₩190,837 | ₩193,465 | ₩189,402 | ₩190,542 | -0.15% | 326.6만 |
|---|
| 2026.04.23 | ₩190,086 | ₩193,170 | ₩189,107 | ₩190,864 | +0.41% | 380만 |
|---|
| 2026.04.22 | ₩191,682 | ₩192,044 | ₩188,584 | ₩189,630 | -1.07% | 361.3만 |
|---|
| 2026.04.21 | ₩194,766 | ₩194,793 | ₩189,523 | ₩190,301 | -2.29% | 432.3만 |
|---|
| 2026.04.20 | ₩194,028 | ₩194,699 | ₩192,205 | ₩194,471 | +0.23% | 285.9만 |
|---|
| 2026.04.17 | ₩191,105 | ₩195,020 | ₩190,743 | ₩194,565 | +1.81% | 443.3만 |
|---|
| 2026.04.16 | ₩191,266 | ₩194,444 | ₩189,684 | ₩190,636 | -0.33% | 483.6만 |
|---|
| 2026.04.15 | ₩184,749 | ₩187,592 | ₩184,360 | ₩187,418 | +1.44% | 474.7만 |
|---|
| 2026.04.14 | ₩183,904 | ₩186,171 | ₩183,583 | ₩185,527 | +0.88% | 398.3만 |
|---|
| 2026.04.13 | ₩183,636 | ₩183,971 | ₩181,062 | ₩183,904 | +0.15% | 425.3만 |
|---|
| 2026.04.10 | ₩185,581 | ₩186,130 | ₩182,657 | ₩183,958 | -0.87% | 402.7만 |
|---|
| 2026.04.09 | ₩183,288 | ₩187,860 | ₩183,100 | ₩185,071 | +0.97% | 356.8만 |
|---|
| 2026.04.08 | ₩182,496 | ₩185,339 | ₩181,129 | ₩184,253 | +0.96% | 396.2만 |
|---|
| 2026.04.07 | ₩177,200 | ₩178,742 | ₩175,470 | ₩178,635 | +0.81% | 230.1만 |
|---|
| 2026.04.06 | ₩179,010 | ₩179,801 | ₩177,173 | ₩177,468 | -0.86% | 260.3만 |
|---|
| 2026.04.02 | ₩177,951 | ₩180,740 | ₩176,650 | ₩179,372 | +0.80% | 342.7만 |
|---|
| 2026.04.01 | ₩176,704 | ₩179,855 | ₩176,194 | ₩178,782 | +1.18% | 370.8만 |
|---|
| 2026.03.31 | ₩175,001 | ₩178,662 | ₩173,915 | ₩177,240 | +1.28% | 433.6만 |
|---|
| 2026.03.30 | ₩175,256 | ₩175,551 | ₩171,783 | ₩172,681 | -1.47% | 332.7만 |
|---|
| 2026.03.27 | ₩173,271 | ₩174,786 | ₩172,346 | ₩172,842 | -0.25% | 300.5만 |
|---|
| 2026.03.26 | ₩173,633 | ₩175,537 | ₩172,936 | ₩173,968 | +0.19% | 305.8만 |
|---|
| 2026.03.25 | ₩175,765 | ₩176,717 | ₩173,647 | ₩174,800 | -0.55% | 395.7만 |
|---|
| 2026.03.24 | ₩172,681 | ₩176,516 | ₩172,172 | ₩174,786 | +1.22% | 319.6만 |
|---|
| 2026.03.23 | ₩175,591 | ₩177,830 | ₩173,526 | ₩174,733 | -0.49% | 417.9만 |
|---|
| 2026.03.20 | ₩175,484 | ₩175,819 | ₩170,683 | ₩171,649 | -2.19% | 556.4만 |
|---|
| 2026.03.19 | ₩175,202 | ₩176,369 | ₩173,995 | ₩175,779 | +0.33% | 276.7만 |
|---|
| 2026.03.18 | ₩177,535 | ₩178,648 | ₩175,524 | ₩175,926 | -0.91% | 275.4만 |
|---|
| 2026.03.17 | ₩180,391 | ₩181,906 | ₩178,594 | ₩178,621 | -0.98% | 251.9만 |
|---|
| 2026.03.16 | ₩178,970 | ₩181,290 | ₩177,777 | ₩179,774 | +0.45% | 217만 |
|---|
| 2026.03.13 | ₩178,635 | ₩179,399 | ₩176,181 | ₩176,664 | -1.10% | 234.3만 |
|---|
| 2026.03.12 | ₩178,206 | ₩178,206 | ₩174,317 | ₩176,865 | -0.75% | 474.6만 |
|---|
| 2026.03.11 | ₩181,638 | ₩181,853 | ₩179,144 | ₩180,217 | -0.78% | 297.1만 |
|---|
| 2026.03.10 | ₩180,740 | ₩184,870 | ₩179,493 | ₩182,577 | +1.02% | 405만 |
|---|
| 2026.03.09 | ₩178,380 | ₩182,443 | ₩174,156 | ₩181,223 | +1.59% | 463.5만 |
|---|
| 2026.03.06 | ₩182,067 | ₩182,255 | ₩178,206 | ₩180,405 | -0.91% | 528.7만 |
|---|
| 2026.03.05 | ₩184,937 | ₩185,125 | ₩182,711 | ₩184,843 | -0.05% | 435.1만 |
|---|
| 2026.03.04 | ₩189,134 | ₩189,335 | ₩185,111 | ₩186,948 | -1.16% | 301.9만 |
|---|
| 2026.03.03 | ₩187,056 | ₩189,590 | ₩184,803 | ₩189,067 | +1.08% | 259.1만 |
|---|
| 2026.03.02 | ₩189,067 | ₩191,776 | ₩187,270 | ₩191,373 | +1.22% | 320.5만 |
|---|
| 2026.02.27 | ₩190,569 | ₩193,023 | ₩190,341 | ₩191,172 | +0.32% | 526.4만 |
|---|
| 2026.02.26 | ₩188,316 | ₩191,548 | ₩188,195 | ₩191,293 | +1.58% | 322.2만 |
|---|
| 2026.02.25 | ₩188,262 | ₩189,000 | ₩187,190 | ₩187,766 | -0.26% | 286.5만 |
|---|
| 2026.02.24 | ₩188,276 | ₩189,348 | ₩186,868 | ₩188,128 | -0.08% | 236만 |
|---|
| 2026.02.23 | ₩189,509 | ₩190,944 | ₩187,686 | ₩188,718 | -0.42% | 394.2만 |
|---|
| 2026.02.20 | ₩186,331 | ₩189,778 | ₩185,929 | ₩189,751 | +1.84% | 240.9만 |
|---|
| 2026.02.19 | ₩186,533 | ₩187,444 | ₩185,299 | ₩186,439 | -0.05% | 177.3만 |
|---|
| 2026.02.18 | ₩189,268 | ₩189,845 | ₩185,996 | ₩187,230 | -1.08% | 275.2만 |
|---|
| 2026.02.17 | ₩187,538 | ₩190,341 | ₩186,559 | ₩190,099 | +1.37% | 307.9만 |
|---|
| 2026.02.13 | ₩184,414 | ₩188,356 | ₩183,475 | ₩186,345 | +1.05% | 309.7만 |
|---|
| 2026.02.12 | ₩188,624 | ₩190,341 | ₩181,853 | ₩182,872 | -3.05% | 514.7만 |
|---|
| 2026.02.11 | ₩187,994 | ₩190,207 | ₩187,498 | ₩187,565 | -0.23% | 362.3만 |
|---|
| 2026.02.10 | ₩184,937 | ₩189,013 | ₩184,374 | ₩188,370 | +1.86% | 283.1만 |
|---|
| 2026.02.09 | ₩182,859 | ₩184,360 | ₩181,209 | ₩184,079 | +0.67% | 204.7만 |
|---|
| 2026.02.06 | ₩183,717 | ₩184,360 | ₩181,906 | ₩183,636 | -0.04% | 312.1만 |
|---|
| 2026.02.05 | ₩180,137 | ₩183,663 | ₩179,010 | ₩182,550 | +1.34% | 374.7만 |
|---|
| 2026.02.04 | ₩178,219 | ₩181,182 | ₩178,045 | ₩180,807 | +1.45% | 388.9만 |
|---|
| 2026.02.03 | ₩173,660 | ₩177,549 | ₩173,660 | ₩176,838 | +1.83% | 305.8만 |
|---|
| 2026.02.02 | ₩175,041 | ₩176,543 | ₩173,781 | ₩173,888 | -0.66% | 238.4만 |
|---|
| 2026.01.30 | ₩173,419 | ₩175,269 | ₩172,721 | ₩175,068 | +0.95% | 483.6만 |
|---|
| 2026.01.29 | ₩172,239 | ₩175,001 | ₩170,656 | ₩174,867 | +1.53% | 451.1만 |
|---|
| 2026.01.28 | ₩172,654 | ₩173,298 | ₩169,852 | ₩170,469 | -1.27% | 386만 |
|---|
| 2026.01.27 | ₩169,396 | ₩172,762 | ₩168,243 | ₩172,574 | +1.88% | 302만 |
|---|
| 2026.01.26 | ₩172,131 | ₩172,426 | ₩169,409 | ₩169,530 | -1.51% | 335.1만 |
|---|
| 2026.01.23 | ₩170,200 | ₩170,817 | ₩168,511 | ₩170,495 | +0.17% | 413.5만 |
|---|
| 2026.01.22 | ₩175,256 | ₩175,712 | ₩169,543 | ₩169,852 | -3.08% | 607.3만 |
|---|
| 2026.01.21 | ₩180,378 | ₩180,378 | ₩172,601 | ₩175,846 | -2.51% | 603.6만 |
|---|
| 2026.01.20 | ₩176,838 | ₩177,508 | ₩174,840 | ₩175,403 | -0.81% | 563.3만 |
|---|
| 2026.01.16 | ₩177,763 | ₩180,941 | ₩177,079 | ₩178,621 | +0.48% | 465.2만 |
|---|
| 2026.01.15 | ₩177,870 | ₩179,748 | ₩177,280 | ₩178,004 | +0.08% | 279.5만 |
|---|
| 2026.01.14 | ₩175,068 | ₩177,294 | ₩174,062 | ₩177,280 | +1.26% | 274.6만 |
|---|
| 2026.01.13 | ₩173,083 | ₩174,612 | ₩170,777 | ₩174,612 | +0.88% | 310.6만 |
|---|
| 2026.01.12 | ₩173,177 | ₩174,384 | ₩172,681 | ₩173,057 | -0.07% | 205.6만 |
|---|
| 2026.01.09 | ₩172,064 | ₩173,982 | ₩171,944 | ₩173,512 | +0.84% | 240.6만 |
|---|
| 2026.01.08 | ₩169,436 | ₩173,405 | ₩168,953 | ₩172,158 | +1.61% | 329.6만 |
|---|
| 2026.01.07 | ₩171,541 | ₩173,459 | ₩169,932 | ₩170,160 | -0.81% | 369.9만 |
|---|
| 2026.01.06 | ₩173,298 | ₩174,237 | ₩169,423 | ₩170,911 | -1.38% | 392.7만 |
|---|
| 2026.01.05 | ₩172,574 | ₩175,403 | ₩171,313 | ₩173,901 | +0.77% | 326.5만 |
|---|
| 2026.01.02 | ₩171,287 | ₩173,392 | ₩170,616 | ₩173,043 | +1.03% | 328.1만 |
|---|
| 2025.12.31 | ₩173,110 | ₩173,593 | ₩171,139 | ₩171,179 | -1.12% | 276.1만 |
|---|
| 2025.12.30 | ₩172,279 | ₩173,164 | ₩171,944 | ₩172,990 | +0.41% | 175.8만 |
|---|
| 2025.12.29 | ₩173,217 | ₩173,848 | ₩171,675 | ₩172,279 | -0.54% | 263.8만 |
|---|
| 2025.12.26 | ₩173,244 | ₩173,647 | ₩171,702 | ₩172,587 | -0.38% | 109만 |
|---|
| 2025.12.24 | ₩171,850 | ₩173,606 | ₩171,635 | ₩173,177 | +0.77% | 105만 |
|---|
| 2025.12.23 | ₩170,723 | ₩171,595 | ₩170,589 | ₩171,327 | +0.35% | 211.4만 |
|---|
| 2025.12.22 | ₩170,656 | ₩172,131 | ₩170,576 | ₩171,085 | +0.25% | 286만 |
|---|
| 2025.12.19 | ₩172,011 | ₩172,252 | ₩170,187 | ₩170,603 | -0.82% | 862.9만 |
|---|
| 2025.12.18 | ₩172,829 | ₩174,035 | ₩171,099 | ₩171,179 | -0.95% | 355.9만 |
|---|
| 2025.12.17 | ₩170,992 | ₩173,016 | ₩170,415 | ₩171,729 | +0.43% | 478만 |
|---|
| 2025.12.16 | ₩173,311 | ₩174,397 | ₩170,831 | ₩171,112 | -1.27% | 324.9만 |
|---|
| 2025.12.15 | ₩175,819 | ₩175,819 | ₩173,003 | ₩175,202 | -0.35% | 286.3만 |
|---|
| 2025.12.12 | ₩176,476 | ₩176,597 | ₩174,062 | ₩174,558 | -1.09% | 272.2만 |
|---|
| 2025.12.11 | ₩174,478 | ₩176,114 | ₩174,277 | ₩175,068 | +0.34% | 370.3만 |
|---|
| 2025.12.10 | ₩171,300 | ₩175,068 | ₩170,723 | ₩173,928 | +1.53% | 348만 |
|---|
| 2025.12.09 | ₩170,831 | ₩171,944 | ₩170,093 | ₩170,898 | +0.04% | 435.8만 |
|---|
| 2025.12.08 | ₩170,965 | ₩171,595 | ₩169,771 | ₩169,852 | -0.65% | 292.8만 |
|---|
| 2025.12.05 | ₩171,877 | ₩172,748 | ₩171,327 | ₩171,608 | -0.16% | 324.2만 |
|---|
| 2025.12.04 | ₩173,177 | ₩174,920 | ₩171,675 | ₩171,877 | -0.75% | 390.2만 |
|---|
| 2025.12.03 | ₩172,735 | ₩173,687 | ₩171,675 | ₩173,231 | +0.29% | 329.4만 |
|---|
| 2025.12.02 | ₩174,143 | ₩174,143 | ₩171,944 | ₩172,882 | -0.72% | 345.8만 |
|---|
| 2025.12.01 | ₩171,099 | ₩174,009 | ₩170,509 | ₩172,882 | +1.04% | 270.6만 |
|---|
| 2025.11.28 | ₩171,635 | ₩173,419 | ₩171,501 | ₩172,346 | +0.41% | 134.4만 |
|---|
| 2025.11.26 | ₩170,978 | ₩173,352 | ₩168,927 | ₩171,850 | +0.51% | 218.3만 |
|---|
| 2025.11.25 | ₩169,557 | ₩172,225 | ₩169,315 | ₩170,817 | +0.74% | 315.8만 |
|---|
| 2025.11.24 | ₩169,570 | ₩171,045 | ₩168,095 | ₩169,557 | -0.01% | 1005.8만 |
|---|
| 2025.11.21 | ₩165,950 | ₩169,624 | ₩164,408 | ₩168,672 | +1.64% | 370.9만 |
|---|
| 2025.11.20 | ₩165,802 | ₩168,350 | ₩164,797 | ₩165,092 | -0.43% | 308.7만 |
|---|
| 2025.11.19 | ₩166,003 | ₩166,634 | ₩162,785 | ₩164,126 | -1.13% | 511.9만 |
|---|
| 2025.11.18 | ₩165,333 | ₩166,607 | ₩164,005 | ₩166,003 | +0.41% | 638.3만 |
|---|
| 2025.11.17 | ₩165,641 | ₩167,197 | ₩164,126 | ₩165,628 | -0.01% | 311.1만 |
|---|
| 2025.11.14 | ₩166,272 | ₩167,639 | ₩164,488 | ₩164,703 | -0.94% | 365.2만 |
|---|
| 2025.11.13 | ₩166,392 | ₩167,385 | ₩165,333 | ₩166,272 | -0.07% | 376.1만 |
|---|
| 2025.11.12 | ₩168,578 | ₩169,490 | ₩167,331 | ₩167,398 | -0.70% | 268.7만 |
|---|
| 2025.11.11 | ₩167,907 | ₩169,503 | ₩167,183 | ₩169,302 | +0.83% | 206.8만 |
|---|
| 2025.11.10 | ₩168,189 | ₩168,913 | ₩165,816 | ₩167,478 | -0.42% | 210.1만 |
|---|
| 2025.11.07 | ₩166,419 | ₩168,457 | ₩165,561 | ₩168,417 | +1.20% | 232.2만 |
|---|
| 2025.11.06 | ₩166,526 | ₩168,122 | ₩165,199 | ₩166,272 | -0.15% | 357.5만 |
|---|
| 2025.11.05 | ₩167,103 | ₩167,680 | ₩165,682 | ₩166,030 | -0.64% | 417.9만 |
|---|
| 2025.11.04 | ₩166,272 | ₩168,484 | ₩165,199 | ₩166,272 | 0.00% | 308.7만 |
|---|
| 2025.11.03 | ₩165,118 | ₩166,902 | ₩163,255 | ₩166,567 | +0.88% | 333.6만 |
|---|
| 2025.10.31 | ₩165,869 | ₩167,505 | ₩164,917 | ₩166,392 | +0.32% | 389.3만 |
|---|
| 2025.10.30 | ₩164,689 | ₩167,157 | ₩164,327 | ₩166,580 | +1.15% | 236.7만 |
|---|
| 2025.10.29 | ₩167,318 | ₩168,417 | ₩164,890 | ₩165,561 | -1.05% | 333만 |
|---|
| 2025.10.28 | ₩169,530 | ₩170,214 | ₩167,814 | ₩168,578 | -0.56% | 292.3만 |
|---|
| 2025.10.27 | ₩170,040 | ₩170,455 | ₩168,739 | ₩170,402 | +0.21% | 294.1만 |
|---|
| 2025.10.24 | ₩169,704 | ₩170,764 | ₩168,672 | ₩169,530 | -0.10% | 296.6만 |
|---|
| 2025.10.23 | ₩168,846 | ₩169,919 | ₩167,559 | ₩168,645 | -0.12% | 264.8만 |
|---|
| 2025.10.22 | ₩169,262 | ₩170,321 | ₩167,023 | ₩168,886 | -0.22% | 272.7만 |
|---|
| 2025.10.21 | ₩170,214 | ₩170,965 | ₩168,471 | ₩168,940 | -0.75% | 297.6만 |
|---|
| 2025.10.20 | ₩167,881 | ₩170,925 | ₩166,379 | ₩170,536 | +1.58% | 418.1만 |
|---|
| 2025.10.17 | ₩162,624 | ₩166,754 | ₩162,477 | ₩166,379 | +2.31% | 537.7만 |
|---|
| 2025.10.16 | ₩166,084 | ₩167,680 | ₩161,243 | ₩162,477 | -2.17% | 632만 |
|---|
| 2025.10.15 | ₩156,443 | ₩165,306 | ₩156,228 | ₩164,609 | +5.22% | 800만 |
|---|
| 2025.10.14 | ₩150,918 | ₩155,156 | ₩149,926 | ₩154,807 | +2.58% | 315.1만 |
|---|
| 2025.10.13 | ₩150,208 | ₩151,575 | ₩149,349 | ₩151,146 | +0.62% | 262.4만 |
|---|
| 2025.10.10 | ₩153,882 | ₩154,525 | ₩148,880 | ₩149,148 | -3.08% | 292.4만 |
|---|