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 | ₩173,452 | ₩174,257 | ₩172,271 | ₩173,720 | +0.15% | 331.1만 |
| 2026.10.08 | ₩170,594 | ₩173,639 | ₩169,870 | ₩173,452 | +1.68% | 422.3만 |
| 2026.10.07 | ₩172,593 | ₩173,264 | ₩170,446 | ₩170,782 | -1.05% | 360.6만 |
| 2026.10.06 | ₩172,056 | ₩173,988 | ₩171,198 | ₩172,633 | +0.34% | 382만 |
| 2026.10.05 | ₩172,620 | ₩173,371 | ₩171,479 | ₩171,828 | -0.46% | 278.3만 |
| 2026.10.02 | ₩172,472 | ₩174,122 | ₩171,895 | ₩172,942 | +0.27% | 382.4만 |
| 2026.10.01 | ₩171,721 | ₩172,969 | ₩170,768 | ₩171,962 | +0.14% | 539.9만 |
| 2026.09.30 | ₩178,523 | ₩178,617 | ₩173,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩174,189 |
| -2.43% |
| 612.1만 |
| 2026.09.29 | ₩176,698 | ₩178,684 | ₩175,357 | ₩177,906 | +0.68% | 414.7만 |
|---|
| 2026.09.28 | ₩178,550 | ₩180,227 | ₩177,382 | ₩177,678 | -0.49% | 304.6만 |
|---|
| 2026.09.25 | ₩179,690 | ₩180,253 | ₩178,053 | ₩178,496 | -0.66% | 254.3만 |
|---|
| 2026.09.24 | ₩179,636 | ₩180,830 | ₩179,301 | ₩179,529 | -0.06% | 276.4만 |
|---|
| 2026.09.23 | ₩180,777 | ₩181,944 | ₩179,515 | ₩179,717 | -0.59% | 316.7만 |
|---|
| 2026.09.22 | ₩181,568 | ₩182,816 | ₩180,589 | ₩182,293 | +0.40% | 273.7만 |
|---|
| 2026.09.21 | ₩181,112 | ₩183,111 | ₩180,468 | ₩182,212 | +0.61% | 313.2만 |
|---|
| 2026.09.18 | ₩178,925 | ₩180,991 | ₩178,764 | ₩180,897 | +1.10% | 764.1만 |
|---|
| 2026.09.17 | ₩180,736 | ₩181,863 | ₩179,770 | ₩181,353 | +0.34% | 316.2만 |
|---|
| 2026.09.16 | ₩181,112 | ₩182,413 | ₩178,214 | ₩179,422 | -0.93% | 289.6만 |
|---|
| 2026.09.15 | ₩181,582 | ₩182,454 | ₩179,328 | ₩182,239 | +0.36% | 352.7만 |
|---|
| 2026.09.14 | ₩179,770 | ₩182,212 | ₩178,603 | ₩181,367 | +0.89% | 411만 |
|---|
| 2026.09.11 | ₩182,185 | ₩182,829 | ₩180,642 | ₩182,118 | -0.04% | 237.5만 |
|---|
| 2026.09.10 | ₩181,005 | ₩183,097 | ₩180,200 | ₩180,320 | -0.38% | 286.6만 |
|---|
| 2026.09.09 | ₩183,996 | ₩185,016 | ₩181,260 | ₩181,997 | -1.09% | 384.4만 |
|---|
| 2026.09.08 | ₩183,715 | ₩186,451 | ₩182,990 | ₩185,781 | +1.12% | 263.9만 |
|---|
| 2026.09.04 | ₩185,137 | ₩185,928 | ₩184,104 | ₩184,251 | -0.48% | 226.7만 |
|---|
| 2026.09.03 | ₩184,090 | ₩185,606 | ₩182,990 | ₩185,606 | +0.82% | 347만 |
|---|
| 2026.09.02 | ₩185,901 | ₩185,901 | ₩182,936 | ₩183,245 | -1.43% | 361.9만 |
|---|
| 2026.09.01 | ₩187,109 | ₩187,914 | ₩186,022 | ₩187,390 | +0.15% | 309.7만 |
|---|
| 2026.08.31 | ₩187,820 | ₩188,303 | ₩186,425 | ₩187,712 | -0.06% | 371만 |
|---|
| 2026.08.28 | ₩191,013 | ₩191,093 | ₩188,370 | ₩188,759 | -1.18% | 186.3만 |
|---|
| 2026.08.27 | ₩189,779 | ₩191,670 | ₩189,188 | ₩190,302 | +0.28% | 286.5만 |
|---|
| 2026.08.26 | ₩192,368 | ₩192,945 | ₩190,503 | ₩191,294 | -0.56% | 383.4만 |
|---|
| 2026.08.25 | ₩192,502 | ₩192,569 | ₩190,463 | ₩192,287 | -0.11% | 294.2만 |
|---|
| 2026.08.24 | ₩190,946 | ₩192,529 | ₩189,913 | ₩192,327 | +0.72% | 289.8만 |
|---|
| 2026.08.21 | ₩189,926 | ₩190,315 | ₩188,169 | ₩190,235 | +0.16% | 317.9만 |
|---|
| 2026.08.20 | ₩189,564 | ₩190,557 | ₩188,437 | ₩188,732 | -0.44% | 316.8만 |
|---|
| 2026.08.19 | ₩188,034 | ₩189,966 | ₩187,672 | ₩189,564 | +0.81% | 279.8만 |
|---|
| 2026.08.18 | ₩188,195 | ₩189,564 | ₩187,525 | ₩187,847 | -0.19% | 274.8만 |
|---|
| 2026.08.17 | ₩189,161 | ₩189,161 | ₩186,948 | ₩188,652 | -0.27% | 225만 |
|---|
| 2026.08.14 | ₩188,839 | ₩190,100 | ₩188,491 | ₩189,202 | +0.19% | 205.4만 |
|---|
| 2026.08.13 | ₩188,450 | ₩190,999 | ₩188,450 | ₩189,443 | +0.53% | 306.3만 |
|---|
| 2026.08.12 | ₩187,927 | ₩189,014 | ₩185,673 | ₩188,799 | +0.46% | 317.2만 |
|---|
| 2026.08.11 | ₩185,311 | ₩188,034 | ₩184,211 | ₩187,149 | +0.99% | 335.7만 |
|---|
| 2026.08.10 | ₩185,284 | ₩186,720 | ₩184,090 | ₩186,156 | +0.47% | 413.1만 |
|---|
| 2026.08.07 | ₩186,908 | ₩188,383 | ₩185,472 | ₩188,034 | +0.60% | 457.6만 |
|---|
| 2026.08.06 | ₩188,195 | ₩189,389 | ₩185,982 | ₩186,666 | -0.81% | 523.1만 |
|---|
| 2026.08.05 | ₩187,551 | ₩189,846 | ₩185,875 | ₩188,839 | +0.69% | 1325.4만 |
|---|
| 2026.08.04 | ₩187,619 | ₩189,792 | ₩186,357 | ₩186,545 | -0.57% | 1628.4만 |
|---|
| 2026.08.03 | ₩194,219 | ₩194,367 | ₩191,791 | ₩193,387 | -0.43% | 273.9만 |
|---|
| 2026.07.31 | ₩195,869 | ₩195,869 | ₩192,636 | ₩194,004 | -0.95% | 323.6만 |
|---|
| 2026.07.30 | ₩196,164 | ₩196,875 | ₩193,428 | ₩196,124 | -0.02% | 528만 |
|---|
| 2026.07.29 | ₩196,661 | ₩197,010 | ₩192,301 | ₩195,158 | -0.76% | 409.2만 |
|---|
| 2026.07.28 | ₩197,224 | ₩200,109 | ₩195,923 | ₩197,372 | +0.07% | 566.9만 |
|---|
| 2026.07.27 | ₩197,600 | ₩198,324 | ₩194,997 | ₩197,560 | -0.02% | 411.1만 |
|---|
| 2026.07.24 | ₩194,662 | ₩199,022 | ₩193,186 | ₩198,056 | +1.74% | 639.5만 |
|---|
| 2026.07.23 | ₩192,475 | ₩195,587 | ₩190,932 | ₩194,689 | +1.15% | 744.4만 |
|---|
| 2026.07.22 | ₩199,424 | ₩199,988 | ₩193,320 | ₩194,125 | -2.66% | 664.9만 |
|---|
| 2026.07.21 | ₩198,700 | ₩201,262 | ₩196,835 | ₩201,155 | +1.24% | 326.4만 |
|---|
| 2026.07.20 | ₩199,894 | ₩200,712 | ₩196,500 | ₩197,855 | -1.02% | 311.1만 |
|---|
| 2026.07.17 | ₩201,303 | ₩205,730 | ₩198,552 | ₩200,954 | -0.17% | 481.8만 |
|---|
| 2026.07.16 | ₩194,528 | ₩201,316 | ₩193,441 | ₩201,316 | +3.49% | 623.8만 |
|---|
| 2026.07.15 | ₩191,858 | ₩193,642 | ₩189,993 | ₩192,408 | +0.29% | 486.7만 |
|---|
| 2026.07.14 | ₩190,503 | ₩192,395 | ₩189,939 | ₩191,160 | +0.35% | 358.8만 |
|---|
| 2026.07.13 | ₩189,671 | ₩191,710 | ₩188,692 | ₩190,718 | +0.55% | 283.2만 |
|---|
| 2026.07.10 | ₩191,321 | ₩191,509 | ₩186,183 | ₩188,987 | -1.22% | 240.3만 |
|---|
| 2026.07.09 | ₩189,188 | ₩191,442 | ₩188,799 | ₩189,644 | +0.24% | 367.9만 |
|---|
| 2026.07.08 | ₩191,093 | ₩191,952 | ₩188,169 | ₩189,161 | -1.01% | 398.6만 |
|---|
| 2026.07.07 | ₩188,906 | ₩192,998 | ₩188,370 | ₩192,663 | +1.99% | 348.2만 |
|---|
| 2026.07.06 | ₩186,760 | ₩188,195 | ₩185,271 | ₩188,088 | +0.71% | 315.4만 |
|---|
| 2026.07.02 | ₩185,620 | ₩187,149 | ₩183,607 | ₩187,055 | +0.77% | 290.7만 |
|---|
| 2026.07.01 | ₩182,024 | ₩186,210 | ₩181,246 | ₩183,527 | +0.83% | 314만 |
|---|
| 2026.06.30 | ₩184,520 | ₩185,633 | ₩181,407 | ₩181,742 | -1.51% | 557.8만 |
|---|
| 2026.06.29 | ₩186,559 | ₩187,149 | ₩183,540 | ₩186,331 | -0.12% | 334.4만 |
|---|
| 2026.06.26 | ₩189,779 | ₩190,329 | ₩186,451 | ₩187,780 | -1.05% | 624.5만 |
|---|
| 2026.06.25 | ₩190,302 | ₩190,999 | ₩185,620 | ₩188,531 | -0.93% | 391.2만 |
|---|
| 2026.06.24 | ₩194,756 | ₩195,266 | ₩184,694 | ₩188,987 | -2.96% | 599.3만 |
|---|
| 2026.06.23 | ₩192,663 | ₩196,084 | ₩192,368 | ₩194,863 | +1.14% | 311.7만 |
|---|
| 2026.06.22 | ₩188,705 | ₩194,273 | ₩188,236 | ₩192,958 | +2.25% | 422.5만 |
|---|
| 2026.06.18 | ₩187,753 | ₩189,819 | ₩187,055 | ₩188,544 | +0.42% | 670.1만 |
|---|
| 2026.06.17 | ₩194,568 | ₩196,030 | ₩188,611 | ₩189,081 | -2.82% | 444.5만 |
|---|
| 2026.06.16 | ₩198,593 | ₩199,169 | ₩194,957 | ₩196,030 | -1.29% | 321.5만 |
|---|
| 2026.06.15 | ₩200,216 | ₩201,477 | ₩198,874 | ₩199,223 | -0.50% | 417.8만 |
|---|
| 2026.06.12 | ₩199,102 | ₩200,833 | ₩198,351 | ₩199,545 | +0.22% | 245.3만 |
|---|
| 2026.06.11 | ₩197,224 | ₩199,169 | ₩195,480 | ₩197,466 | +0.12% | 349.4만 |
|---|
| 2026.06.10 | ₩198,110 | ₩198,687 | ₩195,520 | ₩195,561 | -1.29% | 305.4만 |
|---|
| 2026.06.09 | ₩193,454 | ₩198,941 | ₩191,845 | ₩197,908 | +2.30% | 518.5만 |
|---|
| 2026.06.08 | ₩193,857 | ₩194,742 | ₩190,543 | ₩191,549 | -1.19% | 396.7만 |
|---|
| 2026.06.05 | ₩191,268 | ₩195,494 | ₩191,241 | ₩193,911 | +1.38% | 544.2만 |
|---|
| 2026.06.04 | ₩192,663 | ₩193,709 | ₩189,819 | ₩192,904 | +0.13% | 365.3만 |
|---|
| 2026.06.03 | ₩186,867 | ₩191,388 | ₩186,465 | ₩190,261 | +1.82% | 404.9만 |
|---|
| 2026.06.02 | ₩186,492 | ₩188,397 | ₩184,090 | ₩188,370 | +1.01% | 313.1만 |
|---|
| 2026.06.01 | ₩189,953 | ₩190,704 | ₩186,371 | ₩186,505 | -1.82% | 298.2만 |
|---|
| 2026.05.29 | ₩194,917 | ₩195,252 | ₩190,798 | ₩192,475 | -1.25% | 795.1만 |
|---|
| 2026.05.28 | ₩195,091 | ₩197,345 | ₩193,884 | ₩195,386 | +0.15% | 289.2만 |
|---|
| 2026.05.27 | ₩197,251 | ₩197,841 | ₩195,909 | ₩196,567 | -0.35% | 312만 |
|---|
| 2026.05.26 | ₩197,197 | ₩198,458 | ₩196,553 | ₩197,130 | -0.03% | 248만 |
|---|
| 2026.05.22 | ₩195,105 | ₩196,231 | ₩193,723 | ₩195,735 | +0.32% | 232.8만 |
|---|
| 2026.05.21 | ₩193,615 | ₩194,917 | ₩191,576 | ₩194,031 | +0.21% | 279만 |
|---|
| 2026.05.20 | ₩190,194 | ₩194,125 | ₩189,510 | ₩194,098 | +2.05% | 283.5만 |
|---|
| 2026.05.19 | ₩190,409 | ₩191,348 | ₩188,880 | ₩191,093 | +0.36% | 352.3만 |
|---|
| 2026.05.18 | ₩189,322 | ₩191,616 | ₩189,161 | ₩190,919 | +0.84% | 298만 |
|---|
| 2026.05.15 | ₩189,349 | ₩190,476 | ₩188,048 | ₩188,531 | -0.43% | 297만 |
|---|
| 2026.05.14 | ₩191,214 | ₩192,220 | ₩190,302 | ₩191,388 | +0.09% | 248.4만 |
|---|
| 2026.05.13 | ₩192,113 | ₩193,146 | ₩190,315 | ₩190,503 | -0.84% | 306.3만 |
|---|
| 2026.05.12 | ₩193,629 | ₩194,447 | ₩191,576 | ₩192,864 | -0.39% | 256.4만 |
|---|
| 2026.05.11 | ₩193,602 | ₩194,984 | ₩192,757 | ₩193,280 | -0.17% | 268.6만 |
|---|
| 2026.05.08 | ₩191,818 | ₩193,870 | ₩190,986 | ₩193,307 | +0.78% | 326.7만 |
|---|
| 2026.05.07 | ₩192,354 | ₩193,723 | ₩190,785 | ₩190,892 | -0.76% | 390.2만 |
|---|
| 2026.05.06 | ₩189,966 | ₩192,931 | ₩189,765 | ₩191,710 | +0.92% | 332.2만 |
|---|
| 2026.05.05 | ₩186,478 | ₩188,437 | ₩185,137 | ₩188,182 | +0.91% | 209.1만 |
|---|
| 2026.05.04 | ₩188,276 | ₩189,000 | ₩185,177 | ₩186,156 | -1.13% | 248만 |
|---|
| 2026.05.01 | ₩191,455 | ₩191,549 | ₩188,920 | ₩189,711 | -0.91% | 284.2만 |
|---|
| 2026.04.30 | ₩186,840 | ₩191,147 | ₩185,928 | ₩190,530 | +1.97% | 386만 |
|---|
| 2026.04.29 | ₩187,444 | ₩189,443 | ₩185,338 | ₩186,237 | -0.64% | 352.6만 |
|---|
| 2026.04.28 | ₩189,725 | ₩190,704 | ₩187,551 | ₩189,872 | +0.08% | 404.7만 |
|---|
| 2026.04.27 | ₩188,947 | ₩192,220 | ₩187,686 | ₩187,847 | -0.58% | 282.4만 |
|---|
| 2026.04.24 | ₩190,932 | ₩193,562 | ₩189,497 | ₩190,637 | -0.15% | 326.6만 |
|---|
| 2026.04.23 | ₩190,181 | ₩193,267 | ₩189,202 | ₩190,959 | +0.41% | 380만 |
|---|
| 2026.04.22 | ₩191,777 | ₩192,140 | ₩188,678 | ₩189,725 | -1.07% | 361.3만 |
|---|
| 2026.04.21 | ₩194,863 | ₩194,890 | ₩189,617 | ₩190,396 | -2.29% | 432.3만 |
|---|
| 2026.04.20 | ₩194,125 | ₩194,796 | ₩192,301 | ₩194,568 | +0.23% | 285.9만 |
|---|
| 2026.04.17 | ₩191,201 | ₩195,118 | ₩190,838 | ₩194,662 | +1.81% | 443.3만 |
|---|
| 2026.04.16 | ₩191,362 | ₩194,541 | ₩189,779 | ₩190,731 | -0.33% | 483.6만 |
|---|
| 2026.04.15 | ₩184,842 | ₩187,686 | ₩184,452 | ₩187,511 | +1.44% | 474.7만 |
|---|
| 2026.04.14 | ₩183,996 | ₩186,264 | ₩183,674 | ₩185,620 | +0.88% | 398.3만 |
|---|
| 2026.04.13 | ₩183,728 | ₩184,063 | ₩181,152 | ₩183,996 | +0.15% | 425.3만 |
|---|
| 2026.04.10 | ₩185,673 | ₩186,223 | ₩182,749 | ₩184,050 | -0.87% | 402.7만 |
|---|
| 2026.04.09 | ₩183,379 | ₩187,954 | ₩183,191 | ₩185,163 | +0.97% | 356.8만 |
|---|
| 2026.04.08 | ₩182,588 | ₩185,432 | ₩181,219 | ₩184,345 | +0.96% | 396.2만 |
|---|
| 2026.04.07 | ₩177,288 | ₩178,831 | ₩175,558 | ₩178,724 | +0.81% | 230.1만 |
|---|
| 2026.04.06 | ₩179,100 | ₩179,891 | ₩177,262 | ₩177,557 | -0.86% | 260.3만 |
|---|
| 2026.04.02 | ₩178,040 | ₩180,830 | ₩176,738 | ₩179,462 | +0.80% | 342.7만 |
|---|
| 2026.04.01 | ₩176,792 | ₩179,945 | ₩176,282 | ₩178,872 | +1.18% | 370.8만 |
|---|
| 2026.03.31 | ₩175,088 | ₩178,751 | ₩174,002 | ₩177,329 | +1.28% | 433.6만 |
|---|
| 2026.03.30 | ₩175,343 | ₩175,638 | ₩171,869 | ₩172,767 | -1.47% | 332.7만 |
|---|
| 2026.03.27 | ₩173,358 | ₩174,874 | ₩172,432 | ₩172,928 | -0.25% | 300.5만 |
|---|
| 2026.03.26 | ₩173,720 | ₩175,625 | ₩173,022 | ₩174,055 | +0.19% | 305.8만 |
|---|
| 2026.03.25 | ₩175,853 | ₩176,806 | ₩173,733 | ₩174,887 | -0.55% | 395.7만 |
|---|
| 2026.03.24 | ₩172,767 | ₩176,604 | ₩172,258 | ₩174,874 | +1.22% | 319.6만 |
|---|
| 2026.03.23 | ₩175,679 | ₩177,919 | ₩173,613 | ₩174,820 | -0.49% | 417.9만 |
|---|
| 2026.03.20 | ₩175,571 | ₩175,907 | ₩170,768 | ₩171,734 | -2.19% | 556.4만 |
|---|
| 2026.03.19 | ₩175,290 | ₩176,457 | ₩174,082 | ₩175,866 | +0.33% | 276.7만 |
|---|
| 2026.03.18 | ₩177,624 | ₩178,737 | ₩175,612 | ₩176,014 | -0.91% | 275.4만 |
|---|
| 2026.03.17 | ₩180,481 | ₩181,997 | ₩178,684 | ₩178,711 | -0.98% | 251.9만 |
|---|
| 2026.03.16 | ₩179,059 | ₩181,380 | ₩177,865 | ₩179,864 | +0.45% | 217만 |
|---|
| 2026.03.13 | ₩178,724 | ₩179,489 | ₩176,269 | ₩176,752 | -1.10% | 234.3만 |
|---|
| 2026.03.12 | ₩178,295 | ₩178,295 | ₩174,404 | ₩176,953 | -0.75% | 474.6만 |
|---|
| 2026.03.11 | ₩181,729 | ₩181,944 | ₩179,234 | ₩180,307 | -0.78% | 297.1만 |
|---|
| 2026.03.10 | ₩180,830 | ₩184,962 | ₩179,583 | ₩182,668 | +1.02% | 405만 |
|---|
| 2026.03.09 | ₩178,469 | ₩182,534 | ₩174,243 | ₩181,313 | +1.59% | 463.5만 |
|---|
| 2026.03.06 | ₩182,158 | ₩182,346 | ₩178,295 | ₩180,495 | -0.91% | 528.7만 |
|---|
| 2026.03.05 | ₩185,029 | ₩185,217 | ₩182,802 | ₩184,935 | -0.05% | 435.1만 |
|---|
| 2026.03.04 | ₩189,228 | ₩189,430 | ₩185,204 | ₩187,042 | -1.16% | 301.9만 |
|---|
| 2026.03.03 | ₩187,149 | ₩189,685 | ₩184,895 | ₩189,161 | +1.08% | 259.1만 |
|---|
| 2026.03.02 | ₩189,161 | ₩191,871 | ₩187,364 | ₩191,469 | +1.22% | 320.5만 |
|---|
| 2026.02.27 | ₩190,664 | ₩193,119 | ₩190,436 | ₩191,268 | +0.32% | 526.4만 |
|---|
| 2026.02.26 | ₩188,410 | ₩191,643 | ₩188,289 | ₩191,388 | +1.58% | 322.2만 |
|---|
| 2026.02.25 | ₩188,356 | ₩189,094 | ₩187,283 | ₩187,860 | -0.26% | 286.5만 |
|---|
| 2026.02.24 | ₩188,370 | ₩189,443 | ₩186,961 | ₩188,222 | -0.08% | 236만 |
|---|
| 2026.02.23 | ₩189,604 | ₩191,040 | ₩187,780 | ₩188,813 | -0.42% | 394.2만 |
|---|
| 2026.02.20 | ₩186,425 | ₩189,872 | ₩186,022 | ₩189,846 | +1.84% | 240.9만 |
|---|
| 2026.02.19 | ₩186,626 | ₩187,538 | ₩185,392 | ₩186,532 | -0.05% | 177.3만 |
|---|
| 2026.02.18 | ₩189,363 | ₩189,939 | ₩186,089 | ₩187,323 | -1.08% | 275.2만 |
|---|
| 2026.02.17 | ₩187,632 | ₩190,436 | ₩186,653 | ₩190,194 | +1.37% | 307.9만 |
|---|
| 2026.02.13 | ₩184,506 | ₩188,450 | ₩183,567 | ₩186,438 | +1.05% | 309.7만 |
|---|
| 2026.02.12 | ₩188,719 | ₩190,436 | ₩181,944 | ₩182,963 | -3.05% | 514.7만 |
|---|
| 2026.02.11 | ₩188,088 | ₩190,302 | ₩187,592 | ₩187,659 | -0.23% | 362.3만 |
|---|
| 2026.02.10 | ₩185,029 | ₩189,108 | ₩184,466 | ₩188,464 | +1.86% | 283.1만 |
|---|
| 2026.02.09 | ₩182,950 | ₩184,452 | ₩181,300 | ₩184,171 | +0.67% | 204.7만 |
|---|
| 2026.02.06 | ₩183,808 | ₩184,452 | ₩181,997 | ₩183,728 | -0.04% | 312.1만 |
|---|
| 2026.02.05 | ₩180,227 | ₩183,755 | ₩179,100 | ₩182,641 | +1.34% | 374.7만 |
|---|
| 2026.02.04 | ₩178,308 | ₩181,273 | ₩178,134 | ₩180,897 | +1.45% | 388.9만 |
|---|
| 2026.02.03 | ₩173,747 | ₩177,637 | ₩173,747 | ₩176,926 | +1.83% | 305.8만 |
|---|
| 2026.02.02 | ₩175,129 | ₩176,631 | ₩173,867 | ₩173,975 | -0.66% | 238.4만 |
|---|
| 2026.01.30 | ₩173,505 | ₩175,357 | ₩172,808 | ₩175,155 | +0.95% | 483.6만 |
|---|
| 2026.01.29 | ₩172,325 | ₩175,088 | ₩170,742 | ₩174,954 | +1.53% | 451.1만 |
|---|
| 2026.01.28 | ₩172,741 | ₩173,385 | ₩169,937 | ₩170,554 | -1.27% | 386만 |
|---|
| 2026.01.27 | ₩169,481 | ₩172,848 | ₩168,327 | ₩172,660 | +1.88% | 302만 |
|---|
| 2026.01.26 | ₩172,217 | ₩172,512 | ₩169,494 | ₩169,615 | -1.51% | 335.1만 |
|---|
| 2026.01.23 | ₩170,285 | ₩170,903 | ₩168,595 | ₩170,581 | +0.17% | 413.5만 |
|---|
| 2026.01.22 | ₩175,343 | ₩175,799 | ₩169,628 | ₩169,937 | -3.08% | 607.3만 |
|---|
| 2026.01.21 | ₩180,468 | ₩180,468 | ₩172,687 | ₩175,933 | -2.51% | 603.6만 |
|---|
| 2026.01.20 | ₩176,926 | ₩177,597 | ₩174,927 | ₩175,491 | -0.81% | 563.3만 |
|---|
| 2026.01.16 | ₩177,852 | ₩181,031 | ₩177,168 | ₩178,711 | +0.48% | 465.2만 |
|---|
| 2026.01.15 | ₩177,959 | ₩179,837 | ₩177,369 | ₩178,093 | +0.08% | 279.5만 |
|---|
| 2026.01.14 | ₩175,155 | ₩177,382 | ₩174,149 | ₩177,369 | +1.26% | 274.6만 |
|---|
| 2026.01.13 | ₩173,170 | ₩174,699 | ₩170,862 | ₩174,699 | +0.88% | 310.6만 |
|---|
| 2026.01.12 | ₩173,264 | ₩174,471 | ₩172,767 | ₩173,143 | -0.07% | 205.6만 |
|---|
| 2026.01.09 | ₩172,150 | ₩174,069 | ₩172,030 | ₩173,599 | +0.84% | 240.6만 |
|---|
| 2026.01.08 | ₩169,521 | ₩173,492 | ₩169,038 | ₩172,244 | +1.61% | 329.6만 |
|---|
| 2026.01.07 | ₩171,627 | ₩173,545 | ₩170,017 | ₩170,245 | -0.81% | 369.9만 |
|---|
| 2026.01.06 | ₩173,385 | ₩174,324 | ₩169,507 | ₩170,997 | -1.38% | 392.7만 |
|---|
| 2026.01.05 | ₩172,660 | ₩175,491 | ₩171,399 | ₩173,988 | +0.77% | 326.5만 |
|---|
| 2026.01.02 | ₩171,372 | ₩173,478 | ₩170,701 | ₩173,130 | +1.03% | 328.1만 |
|---|
| 2025.12.31 | ₩173,197 | ₩173,680 | ₩171,225 | ₩171,265 | -1.12% | 276.1만 |
|---|
| 2025.12.30 | ₩172,365 | ₩173,250 | ₩172,030 | ₩173,076 | +0.41% | 175.8만 |
|---|
| 2025.12.29 | ₩173,304 | ₩173,935 | ₩171,761 | ₩172,365 | -0.54% | 263.8만 |
|---|
| 2025.12.26 | ₩173,331 | ₩173,733 | ₩171,788 | ₩172,673 | -0.38% | 109만 |
|---|
| 2025.12.24 | ₩171,936 | ₩173,693 | ₩171,721 | ₩173,264 | +0.77% | 105만 |
|---|
| 2025.12.23 | ₩170,809 | ₩171,681 | ₩170,675 | ₩171,412 | +0.35% | 211.4만 |
|---|
| 2025.12.22 | ₩170,742 | ₩172,217 | ₩170,661 | ₩171,171 | +0.25% | 286만 |
|---|
| 2025.12.19 | ₩172,097 | ₩172,338 | ₩170,272 | ₩170,688 | -0.82% | 862.9만 |
|---|
| 2025.12.18 | ₩172,915 | ₩174,122 | ₩171,184 | ₩171,265 | -0.95% | 355.9만 |
|---|
| 2025.12.17 | ₩171,077 | ₩173,103 | ₩170,500 | ₩171,815 | +0.43% | 478만 |
|---|
| 2025.12.16 | ₩173,398 | ₩174,485 | ₩170,916 | ₩171,198 | -1.27% | 324.9만 |
|---|
| 2025.12.15 | ₩175,907 | ₩175,907 | ₩173,089 | ₩175,290 | -0.35% | 286.3만 |
|---|
| 2025.12.12 | ₩176,564 | ₩176,685 | ₩174,149 | ₩174,646 | -1.09% | 272.2만 |
|---|
| 2025.12.11 | ₩174,565 | ₩176,202 | ₩174,364 | ₩175,155 | +0.34% | 370.3만 |
|---|
| 2025.12.10 | ₩171,386 | ₩175,155 | ₩170,809 | ₩174,015 | +1.53% | 348만 |
|---|
| 2025.12.09 | ₩170,916 | ₩172,030 | ₩170,178 | ₩170,983 | +0.04% | 435.8만 |
|---|
| 2025.12.08 | ₩171,050 | ₩171,681 | ₩169,856 | ₩169,937 | -0.65% | 292.8만 |
|---|
| 2025.12.05 | ₩171,962 | ₩172,834 | ₩171,412 | ₩171,694 | -0.16% | 324.2만 |
|---|
| 2025.12.04 | ₩173,264 | ₩175,008 | ₩171,761 | ₩171,962 | -0.75% | 390.2만 |
|---|
| 2025.12.03 | ₩172,821 | ₩173,774 | ₩171,761 | ₩173,317 | +0.29% | 329.4만 |
|---|
| 2025.12.02 | ₩174,230 | ₩174,230 | ₩172,030 | ₩172,969 | -0.72% | 345.8만 |
|---|
| 2025.12.01 | ₩171,184 | ₩174,096 | ₩170,594 | ₩172,969 | +1.04% | 270.6만 |
|---|
| 2025.11.28 | ₩171,721 | ₩173,505 | ₩171,587 | ₩172,432 | +0.41% | 134.4만 |
|---|
| 2025.11.26 | ₩171,064 | ₩173,438 | ₩169,011 | ₩171,936 | +0.51% | 218.3만 |
|---|
| 2025.11.25 | ₩169,642 | ₩172,311 | ₩169,400 | ₩170,903 | +0.74% | 315.8만 |
|---|
| 2025.11.24 | ₩169,655 | ₩171,131 | ₩168,179 | ₩169,642 | -0.01% | 1005.8만 |
|---|
| 2025.11.21 | ₩166,033 | ₩169,709 | ₩164,490 | ₩168,756 | +1.64% | 370.9만 |
|---|
| 2025.11.20 | ₩165,885 | ₩168,434 | ₩164,879 | ₩165,174 | -0.43% | 308.7만 |
|---|
| 2025.11.19 | ₩166,086 | ₩166,717 | ₩162,867 | ₩164,208 | -1.13% | 511.9만 |
|---|
| 2025.11.18 | ₩165,416 | ₩166,690 | ₩164,087 | ₩166,086 | +0.41% | 638.3만 |
|---|
| 2025.11.17 | ₩165,724 | ₩167,280 | ₩164,208 | ₩165,711 | -0.01% | 311.1만 |
|---|
| 2025.11.14 | ₩166,355 | ₩167,723 | ₩164,570 | ₩164,785 | -0.94% | 365.2만 |
|---|
| 2025.11.13 | ₩166,475 | ₩167,468 | ₩165,416 | ₩166,355 | -0.07% | 376.1만 |
|---|
| 2025.11.12 | ₩168,662 | ₩169,574 | ₩167,415 | ₩167,482 | -0.70% | 268.7만 |
|---|
| 2025.11.11 | ₩167,991 | ₩169,588 | ₩167,267 | ₩169,387 | +0.83% | 206.8만 |
|---|
| 2025.11.10 | ₩168,273 | ₩168,998 | ₩165,899 | ₩167,562 | -0.42% | 210.1만 |
|---|
| 2025.11.07 | ₩166,502 | ₩168,541 | ₩165,644 | ₩168,501 | +1.20% | 232.2만 |
|---|
| 2025.11.06 | ₩166,610 | ₩168,206 | ₩165,281 | ₩166,355 | -0.15% | 357.5만 |
|---|
| 2025.11.05 | ₩167,186 | ₩167,763 | ₩165,764 | ₩166,113 | -0.64% | 417.9만 |
|---|
| 2025.11.04 | ₩166,355 | ₩168,568 | ₩165,281 | ₩166,355 | 0.00% | 308.7만 |
|---|
| 2025.11.03 | ₩165,201 | ₩166,985 | ₩163,336 | ₩166,650 | +0.88% | 333.6만 |
|---|
| 2025.10.31 | ₩165,952 | ₩167,589 | ₩165,000 | ₩166,475 | +0.32% | 389.3만 |
|---|
| 2025.10.30 | ₩164,772 | ₩167,240 | ₩164,409 | ₩166,663 | +1.15% | 236.7만 |
|---|
| 2025.10.29 | ₩167,401 | ₩168,501 | ₩164,973 | ₩165,644 | -1.05% | 333만 |
|---|
| 2025.10.28 | ₩169,615 | ₩170,299 | ₩167,897 | ₩168,662 | -0.56% | 292.3만 |
|---|
| 2025.10.27 | ₩170,124 | ₩170,540 | ₩168,823 | ₩170,487 | +0.21% | 294.1만 |
|---|
| 2025.10.24 | ₩169,789 | ₩170,849 | ₩168,756 | ₩169,615 | -0.10% | 296.6만 |
|---|
| 2025.10.23 | ₩168,930 | ₩170,004 | ₩167,643 | ₩168,729 | -0.12% | 264.8만 |
|---|
| 2025.10.22 | ₩169,346 | ₩170,406 | ₩167,106 | ₩168,971 | -0.22% | 272.7만 |
|---|
| 2025.10.21 | ₩170,299 | ₩171,050 | ₩168,555 | ₩169,024 | -0.75% | 297.6만 |
|---|
| 2025.10.20 | ₩167,965 | ₩171,010 | ₩166,462 | ₩170,621 | +1.58% | 418.1만 |
|---|
| 2025.10.17 | ₩162,706 | ₩166,838 | ₩162,558 | ₩166,462 | +2.31% | 537.7만 |
|---|
| 2025.10.16 | ₩166,167 | ₩167,763 | ₩161,324 | ₩162,558 | -2.17% | 632만 |
|---|
| 2025.10.15 | ₩156,521 | ₩165,389 | ₩156,306 | ₩164,691 | +5.22% | 800만 |
|---|
| 2025.10.14 | ₩150,994 | ₩155,233 | ₩150,001 | ₩154,884 | +2.58% | 315.1만 |
|---|
| 2025.10.13 | ₩150,283 | ₩151,651 | ₩149,424 | ₩151,222 | +0.62% | 262.4만 |
|---|
| 2025.10.10 | ₩153,959 | ₩154,603 | ₩148,955 | ₩149,223 | -3.08% | 292.4만 |
|---|