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 | ₩173,387 | ₩174,192 | ₩172,207 | ₩173,655 | +0.15% | 331.1만 |
| 2026.10.08 | ₩170,530 | ₩173,575 | ₩169,806 | ₩173,387 | +1.68% | 422.3만 |
| 2026.10.07 | ₩172,529 | ₩173,199 | ₩170,383 | ₩170,718 | -1.05% | 360.6만 |
| 2026.10.06 | ₩171,992 | ₩173,923 | ₩171,134 | ₩172,569 | +0.34% | 382만 |
| 2026.10.05 | ₩172,555 | ₩173,306 | ₩171,416 | ₩171,764 | -0.46% | 278.3만 |
| 2026.10.02 | ₩172,408 | ₩174,057 | ₩171,831 | ₩172,877 | +0.27% | 382.4만 |
| 2026.10.01 | ₩171,657 | ₩172,904 | ₩170,705 | ₩171,898 | +0.14% | 539.9만 |
| 2026.09.30 | ₩178,456 | ₩178,550 | ₩173,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩174,125 |
| -2.43% |
| 612.1만 |
| 2026.09.29 | ₩176,632 | ₩178,617 | ₩175,291 | ₩177,839 | +0.68% | 414.7만 |
|---|
| 2026.09.28 | ₩178,483 | ₩180,159 | ₩177,316 | ₩177,611 | -0.49% | 304.6만 |
|---|
| 2026.09.25 | ₩179,623 | ₩180,186 | ₩177,987 | ₩178,429 | -0.66% | 254.3만 |
|---|
| 2026.09.24 | ₩179,569 | ₩180,763 | ₩179,234 | ₩179,462 | -0.06% | 276.4만 |
|---|
| 2026.09.23 | ₩180,709 | ₩181,876 | ₩179,449 | ₩179,650 | -0.59% | 316.7만 |
|---|
| 2026.09.22 | ₩181,500 | ₩182,748 | ₩180,521 | ₩182,225 | +0.40% | 273.7만 |
|---|
| 2026.09.21 | ₩181,044 | ₩183,043 | ₩180,401 | ₩182,144 | +0.61% | 313.2만 |
|---|
| 2026.09.18 | ₩178,858 | ₩180,924 | ₩178,698 | ₩180,830 | +1.10% | 764.1만 |
|---|
| 2026.09.17 | ₩180,669 | ₩181,795 | ₩179,703 | ₩181,286 | +0.34% | 316.2만 |
|---|
| 2026.09.16 | ₩181,044 | ₩182,345 | ₩178,148 | ₩179,355 | -0.93% | 289.6만 |
|---|
| 2026.09.15 | ₩181,514 | ₩182,386 | ₩179,261 | ₩182,171 | +0.36% | 352.7만 |
|---|
| 2026.09.14 | ₩179,703 | ₩182,144 | ₩178,537 | ₩181,299 | +0.89% | 411만 |
|---|
| 2026.09.11 | ₩182,117 | ₩182,761 | ₩180,575 | ₩182,050 | -0.04% | 237.5만 |
|---|
| 2026.09.10 | ₩180,937 | ₩183,029 | ₩180,133 | ₩180,253 | -0.38% | 286.6만 |
|---|
| 2026.09.09 | ₩183,928 | ₩184,947 | ₩181,192 | ₩181,930 | -1.09% | 384.4만 |
|---|
| 2026.09.08 | ₩183,646 | ₩186,382 | ₩182,922 | ₩185,711 | +1.12% | 263.9만 |
|---|
| 2026.09.04 | ₩185,068 | ₩185,859 | ₩184,035 | ₩184,183 | -0.48% | 226.7만 |
|---|
| 2026.09.03 | ₩184,022 | ₩185,537 | ₩182,922 | ₩185,537 | +0.82% | 347만 |
|---|
| 2026.09.02 | ₩185,832 | ₩185,832 | ₩182,868 | ₩183,177 | -1.43% | 361.9만 |
|---|
| 2026.09.01 | ₩187,039 | ₩187,844 | ₩185,953 | ₩187,321 | +0.15% | 309.7만 |
|---|
| 2026.08.31 | ₩187,750 | ₩188,233 | ₩186,355 | ₩187,643 | -0.06% | 371만 |
|---|
| 2026.08.28 | ₩190,942 | ₩191,022 | ₩188,300 | ₩188,689 | -1.18% | 186.3만 |
|---|
| 2026.08.27 | ₩189,708 | ₩191,599 | ₩189,118 | ₩190,231 | +0.28% | 286.5만 |
|---|
| 2026.08.26 | ₩192,296 | ₩192,873 | ₩190,432 | ₩191,223 | -0.56% | 383.4만 |
|---|
| 2026.08.25 | ₩192,430 | ₩192,497 | ₩190,392 | ₩192,216 | -0.11% | 294.2만 |
|---|
| 2026.08.24 | ₩190,874 | ₩192,457 | ₩189,842 | ₩192,256 | +0.72% | 289.8만 |
|---|
| 2026.08.21 | ₩189,855 | ₩190,244 | ₩188,098 | ₩190,164 | +0.16% | 317.9만 |
|---|
| 2026.08.20 | ₩189,493 | ₩190,486 | ₩188,367 | ₩188,662 | -0.44% | 316.8만 |
|---|
| 2026.08.19 | ₩187,964 | ₩189,896 | ₩187,602 | ₩189,493 | +0.81% | 279.8만 |
|---|
| 2026.08.18 | ₩188,125 | ₩189,493 | ₩187,455 | ₩187,777 | -0.19% | 274.8만 |
|---|
| 2026.08.17 | ₩189,091 | ₩189,091 | ₩186,878 | ₩188,581 | -0.27% | 225만 |
|---|
| 2026.08.14 | ₩188,769 | ₩190,030 | ₩188,420 | ₩189,131 | +0.19% | 205.4만 |
|---|
| 2026.08.13 | ₩188,380 | ₩190,928 | ₩188,380 | ₩189,373 | +0.53% | 306.3만 |
|---|
| 2026.08.12 | ₩187,857 | ₩188,943 | ₩185,604 | ₩188,729 | +0.46% | 317.2만 |
|---|
| 2026.08.11 | ₩185,242 | ₩187,964 | ₩184,142 | ₩187,079 | +0.99% | 335.7만 |
|---|
| 2026.08.10 | ₩185,215 | ₩186,650 | ₩184,022 | ₩186,087 | +0.47% | 413.1만 |
|---|
| 2026.08.07 | ₩186,838 | ₩188,313 | ₩185,403 | ₩187,964 | +0.60% | 457.6만 |
|---|
| 2026.08.06 | ₩188,125 | ₩189,319 | ₩185,913 | ₩186,596 | -0.81% | 523.1만 |
|---|
| 2026.08.05 | ₩187,482 | ₩189,775 | ₩185,805 | ₩188,769 | +0.69% | 1325.4만 |
|---|
| 2026.08.04 | ₩187,549 | ₩189,721 | ₩186,288 | ₩186,476 | -0.57% | 1628.4만 |
|---|
| 2026.08.03 | ₩194,147 | ₩194,294 | ₩191,719 | ₩193,315 | -0.43% | 273.9만 |
|---|
| 2026.07.31 | ₩195,796 | ₩195,796 | ₩192,564 | ₩193,932 | -0.95% | 323.6만 |
|---|
| 2026.07.30 | ₩196,091 | ₩196,802 | ₩193,355 | ₩196,051 | -0.02% | 528만 |
|---|
| 2026.07.29 | ₩196,587 | ₩196,936 | ₩192,229 | ₩195,085 | -0.76% | 409.2만 |
|---|
| 2026.07.28 | ₩197,151 | ₩200,034 | ₩195,850 | ₩197,298 | +0.07% | 566.9만 |
|---|
| 2026.07.27 | ₩197,526 | ₩198,250 | ₩194,925 | ₩197,486 | -0.02% | 411.1만 |
|---|
| 2026.07.24 | ₩194,589 | ₩198,948 | ₩193,114 | ₩197,982 | +1.74% | 639.5만 |
|---|
| 2026.07.23 | ₩192,403 | ₩195,515 | ₩190,861 | ₩194,616 | +1.15% | 744.4만 |
|---|
| 2026.07.22 | ₩199,350 | ₩199,913 | ₩193,248 | ₩194,053 | -2.66% | 664.9만 |
|---|
| 2026.07.21 | ₩198,626 | ₩201,187 | ₩196,762 | ₩201,080 | +1.24% | 326.4만 |
|---|
| 2026.07.20 | ₩199,819 | ₩200,637 | ₩196,427 | ₩197,781 | -1.02% | 311.1만 |
|---|
| 2026.07.17 | ₩201,228 | ₩205,653 | ₩198,478 | ₩200,879 | -0.17% | 481.8만 |
|---|
| 2026.07.16 | ₩194,455 | ₩201,241 | ₩193,369 | ₩201,241 | +3.49% | 623.8만 |
|---|
| 2026.07.15 | ₩191,786 | ₩193,570 | ₩189,922 | ₩192,336 | +0.29% | 486.7만 |
|---|
| 2026.07.14 | ₩190,432 | ₩192,323 | ₩189,869 | ₩191,089 | +0.35% | 358.8만 |
|---|
| 2026.07.13 | ₩189,600 | ₩191,639 | ₩188,621 | ₩190,647 | +0.55% | 283.2만 |
|---|
| 2026.07.10 | ₩191,250 | ₩191,438 | ₩186,114 | ₩188,917 | -1.22% | 240.3만 |
|---|
| 2026.07.09 | ₩189,118 | ₩191,371 | ₩188,729 | ₩189,574 | +0.24% | 367.9만 |
|---|
| 2026.07.08 | ₩191,022 | ₩191,880 | ₩188,098 | ₩189,091 | -1.01% | 398.6만 |
|---|
| 2026.07.07 | ₩188,836 | ₩192,926 | ₩188,300 | ₩192,591 | +1.99% | 348.2만 |
|---|
| 2026.07.06 | ₩186,690 | ₩188,125 | ₩185,202 | ₩188,018 | +0.71% | 315.4만 |
|---|
| 2026.07.02 | ₩185,550 | ₩187,079 | ₩183,539 | ₩186,985 | +0.77% | 290.7만 |
|---|
| 2026.07.01 | ₩181,956 | ₩186,141 | ₩181,179 | ₩183,458 | +0.83% | 314만 |
|---|
| 2026.06.30 | ₩184,451 | ₩185,564 | ₩181,339 | ₩181,675 | -1.51% | 557.8만 |
|---|
| 2026.06.29 | ₩186,489 | ₩187,079 | ₩183,472 | ₩186,261 | -0.12% | 334.4만 |
|---|
| 2026.06.26 | ₩189,708 | ₩190,258 | ₩186,382 | ₩187,710 | -1.05% | 624.5만 |
|---|
| 2026.06.25 | ₩190,231 | ₩190,928 | ₩185,550 | ₩188,461 | -0.93% | 391.2만 |
|---|
| 2026.06.24 | ₩194,683 | ₩195,193 | ₩184,625 | ₩188,917 | -2.96% | 599.3만 |
|---|
| 2026.06.23 | ₩192,591 | ₩196,011 | ₩192,296 | ₩194,790 | +1.14% | 311.7만 |
|---|
| 2026.06.22 | ₩188,635 | ₩194,200 | ₩188,166 | ₩192,886 | +2.25% | 422.5만 |
|---|
| 2026.06.18 | ₩187,683 | ₩189,748 | ₩186,985 | ₩188,474 | +0.42% | 670.1만 |
|---|
| 2026.06.17 | ₩194,495 | ₩195,957 | ₩188,541 | ₩189,010 | -2.82% | 444.5만 |
|---|
| 2026.06.16 | ₩198,519 | ₩199,095 | ₩194,884 | ₩195,957 | -1.29% | 321.5만 |
|---|
| 2026.06.15 | ₩200,141 | ₩201,402 | ₩198,800 | ₩199,149 | -0.50% | 417.8만 |
|---|
| 2026.06.12 | ₩199,028 | ₩200,758 | ₩198,277 | ₩199,471 | +0.22% | 245.3만 |
|---|
| 2026.06.11 | ₩197,151 | ₩199,095 | ₩195,407 | ₩197,392 | +0.12% | 349.4만 |
|---|
| 2026.06.10 | ₩198,036 | ₩198,612 | ₩195,448 | ₩195,488 | -1.29% | 305.4만 |
|---|
| 2026.06.09 | ₩193,382 | ₩198,867 | ₩191,773 | ₩197,835 | +2.30% | 518.5만 |
|---|
| 2026.06.08 | ₩193,785 | ₩194,670 | ₩190,472 | ₩191,478 | -1.19% | 396.7만 |
|---|
| 2026.06.05 | ₩191,196 | ₩195,421 | ₩191,170 | ₩193,838 | +1.38% | 544.2만 |
|---|
| 2026.06.04 | ₩192,591 | ₩193,637 | ₩189,748 | ₩192,832 | +0.13% | 365.3만 |
|---|
| 2026.06.03 | ₩186,798 | ₩191,317 | ₩186,395 | ₩190,191 | +1.82% | 404.9만 |
|---|
| 2026.06.02 | ₩186,422 | ₩188,326 | ₩184,022 | ₩188,300 | +1.01% | 313.1만 |
|---|
| 2026.06.01 | ₩189,882 | ₩190,633 | ₩186,301 | ₩186,436 | -1.82% | 298.2만 |
|---|
| 2026.05.29 | ₩194,844 | ₩195,179 | ₩190,727 | ₩192,403 | -1.25% | 795.1만 |
|---|
| 2026.05.28 | ₩195,018 | ₩197,271 | ₩193,811 | ₩195,313 | +0.15% | 289.2만 |
|---|
| 2026.05.27 | ₩197,178 | ₩197,768 | ₩195,836 | ₩196,494 | -0.35% | 312만 |
|---|
| 2026.05.26 | ₩197,124 | ₩198,384 | ₩196,480 | ₩197,057 | -0.03% | 248만 |
|---|
| 2026.05.22 | ₩195,032 | ₩196,158 | ₩193,650 | ₩195,662 | +0.32% | 232.8만 |
|---|
| 2026.05.21 | ₩193,543 | ₩194,844 | ₩191,505 | ₩193,959 | +0.21% | 279만 |
|---|
| 2026.05.20 | ₩190,123 | ₩194,053 | ₩189,440 | ₩194,026 | +2.05% | 283.5만 |
|---|
| 2026.05.19 | ₩190,338 | ₩191,277 | ₩188,809 | ₩191,022 | +0.36% | 352.3만 |
|---|
| 2026.05.18 | ₩189,252 | ₩191,545 | ₩189,091 | ₩190,848 | +0.84% | 298만 |
|---|
| 2026.05.15 | ₩189,279 | ₩190,405 | ₩187,978 | ₩188,461 | -0.43% | 297만 |
|---|
| 2026.05.14 | ₩191,143 | ₩192,149 | ₩190,231 | ₩191,317 | +0.09% | 248.4만 |
|---|
| 2026.05.13 | ₩192,041 | ₩193,074 | ₩190,244 | ₩190,432 | -0.84% | 306.3만 |
|---|
| 2026.05.12 | ₩193,557 | ₩194,375 | ₩191,505 | ₩192,792 | -0.39% | 256.4만 |
|---|
| 2026.05.11 | ₩193,530 | ₩194,911 | ₩192,685 | ₩193,208 | -0.17% | 268.6만 |
|---|
| 2026.05.08 | ₩191,746 | ₩193,798 | ₩190,915 | ₩193,235 | +0.78% | 326.7만 |
|---|
| 2026.05.07 | ₩192,283 | ₩193,650 | ₩190,714 | ₩190,821 | -0.76% | 390.2만 |
|---|
| 2026.05.06 | ₩189,896 | ₩192,859 | ₩189,694 | ₩191,639 | +0.92% | 332.2만 |
|---|
| 2026.05.05 | ₩186,409 | ₩188,367 | ₩185,068 | ₩188,112 | +0.91% | 209.1만 |
|---|
| 2026.05.04 | ₩188,206 | ₩188,930 | ₩185,108 | ₩186,087 | -1.13% | 248만 |
|---|
| 2026.05.01 | ₩191,384 | ₩191,478 | ₩188,849 | ₩189,641 | -0.91% | 284.2만 |
|---|
| 2026.04.30 | ₩186,771 | ₩191,076 | ₩185,859 | ₩190,459 | +1.97% | 386만 |
|---|
| 2026.04.29 | ₩187,374 | ₩189,373 | ₩185,269 | ₩186,167 | -0.64% | 352.6만 |
|---|
| 2026.04.28 | ₩189,654 | ₩190,633 | ₩187,482 | ₩189,802 | +0.08% | 404.7만 |
|---|
| 2026.04.27 | ₩188,876 | ₩192,149 | ₩187,616 | ₩187,777 | -0.58% | 282.4만 |
|---|
| 2026.04.24 | ₩190,861 | ₩193,490 | ₩189,426 | ₩190,566 | -0.15% | 326.6만 |
|---|
| 2026.04.23 | ₩190,110 | ₩193,195 | ₩189,131 | ₩190,888 | +0.41% | 380만 |
|---|
| 2026.04.22 | ₩191,706 | ₩192,068 | ₩188,608 | ₩189,654 | -1.07% | 361.3만 |
|---|
| 2026.04.21 | ₩194,790 | ₩194,817 | ₩189,547 | ₩190,325 | -2.29% | 432.3만 |
|---|
| 2026.04.20 | ₩194,053 | ₩194,723 | ₩192,229 | ₩194,495 | +0.23% | 285.9만 |
|---|
| 2026.04.17 | ₩191,129 | ₩195,045 | ₩190,767 | ₩194,589 | +1.81% | 443.3만 |
|---|
| 2026.04.16 | ₩191,290 | ₩194,469 | ₩189,708 | ₩190,660 | -0.33% | 483.6만 |
|---|
| 2026.04.15 | ₩184,773 | ₩187,616 | ₩184,384 | ₩187,441 | +1.44% | 474.7만 |
|---|
| 2026.04.14 | ₩183,928 | ₩186,194 | ₩183,606 | ₩185,550 | +0.88% | 398.3만 |
|---|
| 2026.04.13 | ₩183,660 | ₩183,995 | ₩181,085 | ₩183,928 | +0.15% | 425.3만 |
|---|
| 2026.04.10 | ₩185,604 | ₩186,154 | ₩182,681 | ₩183,981 | -0.87% | 402.7만 |
|---|
| 2026.04.09 | ₩183,311 | ₩187,884 | ₩183,123 | ₩185,094 | +0.97% | 356.8만 |
|---|
| 2026.04.08 | ₩182,520 | ₩185,363 | ₩181,152 | ₩184,276 | +0.96% | 396.2만 |
|---|
| 2026.04.07 | ₩177,222 | ₩178,765 | ₩175,492 | ₩178,657 | +0.81% | 230.1만 |
|---|
| 2026.04.06 | ₩179,033 | ₩179,824 | ₩177,196 | ₩177,491 | -0.86% | 260.3만 |
|---|
| 2026.04.02 | ₩177,973 | ₩180,763 | ₩176,673 | ₩179,395 | +0.80% | 342.7만 |
|---|
| 2026.04.01 | ₩176,726 | ₩179,878 | ₩176,217 | ₩178,805 | +1.18% | 370.8만 |
|---|
| 2026.03.31 | ₩175,023 | ₩178,684 | ₩173,937 | ₩177,263 | +1.28% | 433.6만 |
|---|
| 2026.03.30 | ₩175,278 | ₩175,573 | ₩171,804 | ₩172,703 | -1.47% | 332.7만 |
|---|
| 2026.03.27 | ₩173,293 | ₩174,808 | ₩172,368 | ₩172,864 | -0.25% | 300.5만 |
|---|
| 2026.03.26 | ₩173,655 | ₩175,559 | ₩172,958 | ₩173,990 | +0.19% | 305.8만 |
|---|
| 2026.03.25 | ₩175,787 | ₩176,740 | ₩173,669 | ₩174,822 | -0.55% | 395.7만 |
|---|
| 2026.03.24 | ₩172,703 | ₩176,538 | ₩172,193 | ₩174,808 | +1.22% | 319.6만 |
|---|
| 2026.03.23 | ₩175,613 | ₩177,853 | ₩173,548 | ₩174,755 | -0.49% | 417.9만 |
|---|
| 2026.03.20 | ₩175,506 | ₩175,841 | ₩170,705 | ₩171,670 | -2.19% | 556.4만 |
|---|
| 2026.03.19 | ₩175,224 | ₩176,391 | ₩174,017 | ₩175,801 | +0.33% | 276.7만 |
|---|
| 2026.03.18 | ₩177,558 | ₩178,671 | ₩175,546 | ₩175,948 | -0.91% | 275.4만 |
|---|
| 2026.03.17 | ₩180,414 | ₩181,930 | ₩178,617 | ₩178,644 | -0.98% | 251.9만 |
|---|
| 2026.03.16 | ₩178,993 | ₩181,313 | ₩177,799 | ₩179,797 | +0.45% | 217만 |
|---|
| 2026.03.13 | ₩178,657 | ₩179,422 | ₩176,203 | ₩176,686 | -1.10% | 234.3만 |
|---|
| 2026.03.12 | ₩178,228 | ₩178,228 | ₩174,339 | ₩176,887 | -0.75% | 474.6만 |
|---|
| 2026.03.11 | ₩181,661 | ₩181,876 | ₩179,167 | ₩180,240 | -0.78% | 297.1만 |
|---|
| 2026.03.10 | ₩180,763 | ₩184,893 | ₩179,516 | ₩182,600 | +1.02% | 405만 |
|---|
| 2026.03.09 | ₩178,403 | ₩182,466 | ₩174,178 | ₩181,246 | +1.59% | 463.5만 |
|---|
| 2026.03.06 | ₩182,090 | ₩182,278 | ₩178,228 | ₩180,428 | -0.91% | 528.7만 |
|---|
| 2026.03.05 | ₩184,960 | ₩185,148 | ₩182,734 | ₩184,867 | -0.05% | 435.1만 |
|---|
| 2026.03.04 | ₩189,158 | ₩189,359 | ₩185,135 | ₩186,972 | -1.16% | 301.9만 |
|---|
| 2026.03.03 | ₩187,079 | ₩189,614 | ₩184,826 | ₩189,091 | +1.08% | 259.1만 |
|---|
| 2026.03.02 | ₩189,091 | ₩191,800 | ₩187,294 | ₩191,398 | +1.22% | 320.5만 |
|---|
| 2026.02.27 | ₩190,593 | ₩193,047 | ₩190,365 | ₩191,196 | +0.32% | 526.4만 |
|---|
| 2026.02.26 | ₩188,340 | ₩191,572 | ₩188,219 | ₩191,317 | +1.58% | 322.2만 |
|---|
| 2026.02.25 | ₩188,286 | ₩189,024 | ₩187,213 | ₩187,790 | -0.26% | 286.5만 |
|---|
| 2026.02.24 | ₩188,300 | ₩189,373 | ₩186,892 | ₩188,152 | -0.08% | 236만 |
|---|
| 2026.02.23 | ₩189,533 | ₩190,968 | ₩187,710 | ₩188,742 | -0.42% | 394.2만 |
|---|
| 2026.02.20 | ₩186,355 | ₩189,802 | ₩185,953 | ₩189,775 | +1.84% | 240.9만 |
|---|
| 2026.02.19 | ₩186,556 | ₩187,468 | ₩185,322 | ₩186,462 | -0.05% | 177.3만 |
|---|
| 2026.02.18 | ₩189,292 | ₩189,869 | ₩186,020 | ₩187,254 | -1.08% | 275.2만 |
|---|
| 2026.02.17 | ₩187,562 | ₩190,365 | ₩186,583 | ₩190,123 | +1.37% | 307.9만 |
|---|
| 2026.02.13 | ₩184,437 | ₩188,380 | ₩183,499 | ₩186,368 | +1.05% | 309.7만 |
|---|
| 2026.02.12 | ₩188,648 | ₩190,365 | ₩181,876 | ₩182,895 | -3.05% | 514.7만 |
|---|
| 2026.02.11 | ₩188,018 | ₩190,231 | ₩187,522 | ₩187,589 | -0.23% | 362.3만 |
|---|
| 2026.02.10 | ₩184,960 | ₩189,037 | ₩184,397 | ₩188,394 | +1.86% | 283.1만 |
|---|
| 2026.02.09 | ₩182,882 | ₩184,384 | ₩181,232 | ₩184,102 | +0.67% | 204.7만 |
|---|
| 2026.02.06 | ₩183,740 | ₩184,384 | ₩181,930 | ₩183,660 | -0.04% | 312.1만 |
|---|
| 2026.02.05 | ₩180,159 | ₩183,686 | ₩179,033 | ₩182,573 | +1.34% | 374.7만 |
|---|
| 2026.02.04 | ₩178,242 | ₩181,205 | ₩178,067 | ₩180,830 | +1.45% | 388.9만 |
|---|
| 2026.02.03 | ₩173,682 | ₩177,571 | ₩173,682 | ₩176,860 | +1.83% | 305.8만 |
|---|
| 2026.02.02 | ₩175,063 | ₩176,565 | ₩173,803 | ₩173,910 | -0.66% | 238.4만 |
|---|
| 2026.01.30 | ₩173,441 | ₩175,291 | ₩172,743 | ₩175,090 | +0.95% | 483.6만 |
|---|
| 2026.01.29 | ₩172,260 | ₩175,023 | ₩170,678 | ₩174,889 | +1.53% | 451.1만 |
|---|
| 2026.01.28 | ₩172,676 | ₩173,320 | ₩169,873 | ₩170,490 | -1.27% | 386만 |
|---|
| 2026.01.27 | ₩169,417 | ₩172,783 | ₩168,264 | ₩172,596 | +1.88% | 302만 |
|---|
| 2026.01.26 | ₩172,153 | ₩172,448 | ₩169,431 | ₩169,551 | -1.51% | 335.1만 |
|---|
| 2026.01.23 | ₩170,222 | ₩170,839 | ₩168,532 | ₩170,517 | +0.17% | 413.5만 |
|---|
| 2026.01.22 | ₩175,278 | ₩175,734 | ₩169,565 | ₩169,873 | -3.08% | 607.3만 |
|---|
| 2026.01.21 | ₩180,401 | ₩180,401 | ₩172,623 | ₩175,868 | -2.51% | 603.6만 |
|---|
| 2026.01.20 | ₩176,860 | ₩177,531 | ₩174,862 | ₩175,425 | -0.81% | 563.3만 |
|---|
| 2026.01.16 | ₩177,786 | ₩180,964 | ₩177,102 | ₩178,644 | +0.48% | 465.2만 |
|---|
| 2026.01.15 | ₩177,893 | ₩179,770 | ₩177,303 | ₩178,027 | +0.08% | 279.5만 |
|---|
| 2026.01.14 | ₩175,090 | ₩177,316 | ₩174,084 | ₩177,303 | +1.26% | 274.6만 |
|---|
| 2026.01.13 | ₩173,105 | ₩174,634 | ₩170,799 | ₩174,634 | +0.88% | 310.6만 |
|---|
| 2026.01.12 | ₩173,199 | ₩174,406 | ₩172,703 | ₩173,078 | -0.07% | 205.6만 |
|---|
| 2026.01.09 | ₩172,086 | ₩174,004 | ₩171,965 | ₩173,534 | +0.84% | 240.6만 |
|---|
| 2026.01.08 | ₩169,458 | ₩173,427 | ₩168,975 | ₩172,180 | +1.61% | 329.6만 |
|---|
| 2026.01.07 | ₩171,563 | ₩173,481 | ₩169,954 | ₩170,182 | -0.81% | 369.9만 |
|---|
| 2026.01.06 | ₩173,320 | ₩174,259 | ₩169,444 | ₩170,933 | -1.38% | 392.7만 |
|---|
| 2026.01.05 | ₩172,596 | ₩175,425 | ₩171,335 | ₩173,923 | +0.77% | 326.5만 |
|---|
| 2026.01.02 | ₩171,308 | ₩173,414 | ₩170,638 | ₩173,065 | +1.03% | 328.1만 |
|---|
| 2025.12.31 | ₩173,132 | ₩173,615 | ₩171,161 | ₩171,201 | -1.12% | 276.1만 |
|---|
| 2025.12.30 | ₩172,301 | ₩173,186 | ₩171,965 | ₩173,011 | +0.41% | 175.8만 |
|---|
| 2025.12.29 | ₩173,239 | ₩173,870 | ₩171,697 | ₩172,301 | -0.54% | 263.8만 |
|---|
| 2025.12.26 | ₩173,266 | ₩173,669 | ₩171,724 | ₩172,609 | -0.38% | 109만 |
|---|
| 2025.12.24 | ₩171,872 | ₩173,628 | ₩171,657 | ₩173,199 | +0.77% | 105만 |
|---|
| 2025.12.23 | ₩170,745 | ₩171,617 | ₩170,611 | ₩171,349 | +0.35% | 211.4만 |
|---|
| 2025.12.22 | ₩170,678 | ₩172,153 | ₩170,598 | ₩171,107 | +0.25% | 286만 |
|---|
| 2025.12.19 | ₩172,032 | ₩172,274 | ₩170,209 | ₩170,624 | -0.82% | 862.9만 |
|---|
| 2025.12.18 | ₩172,851 | ₩174,057 | ₩171,121 | ₩171,201 | -0.95% | 355.9만 |
|---|
| 2025.12.17 | ₩171,013 | ₩173,038 | ₩170,437 | ₩171,751 | +0.43% | 478만 |
|---|
| 2025.12.16 | ₩173,333 | ₩174,420 | ₩170,852 | ₩171,134 | -1.27% | 324.9만 |
|---|
| 2025.12.15 | ₩175,841 | ₩175,841 | ₩173,025 | ₩175,224 | -0.35% | 286.3만 |
|---|
| 2025.12.12 | ₩176,498 | ₩176,619 | ₩174,084 | ₩174,580 | -1.09% | 272.2만 |
|---|
| 2025.12.11 | ₩174,500 | ₩176,136 | ₩174,299 | ₩175,090 | +0.34% | 370.3만 |
|---|
| 2025.12.10 | ₩171,322 | ₩175,090 | ₩170,745 | ₩173,950 | +1.53% | 348만 |
|---|
| 2025.12.09 | ₩170,852 | ₩171,965 | ₩170,115 | ₩170,919 | +0.04% | 435.8만 |
|---|
| 2025.12.08 | ₩170,986 | ₩171,617 | ₩169,793 | ₩169,873 | -0.65% | 292.8만 |
|---|
| 2025.12.05 | ₩171,898 | ₩172,770 | ₩171,349 | ₩171,630 | -0.16% | 324.2만 |
|---|
| 2025.12.04 | ₩173,199 | ₩174,943 | ₩171,697 | ₩171,898 | -0.75% | 390.2만 |
|---|
| 2025.12.03 | ₩172,757 | ₩173,709 | ₩171,697 | ₩173,253 | +0.29% | 329.4만 |
|---|
| 2025.12.02 | ₩174,165 | ₩174,165 | ₩171,965 | ₩172,904 | -0.72% | 345.8만 |
|---|
| 2025.12.01 | ₩171,121 | ₩174,031 | ₩170,530 | ₩172,904 | +1.04% | 270.6만 |
|---|
| 2025.11.28 | ₩171,657 | ₩173,441 | ₩171,523 | ₩172,368 | +0.41% | 134.4만 |
|---|
| 2025.11.26 | ₩171,000 | ₩173,374 | ₩168,948 | ₩171,872 | +0.51% | 218.3만 |
|---|
| 2025.11.25 | ₩169,578 | ₩172,247 | ₩169,337 | ₩170,839 | +0.74% | 315.8만 |
|---|
| 2025.11.24 | ₩169,592 | ₩171,067 | ₩168,117 | ₩169,578 | -0.01% | 1005.8만 |
|---|
| 2025.11.21 | ₩165,971 | ₩169,645 | ₩164,429 | ₩168,693 | +1.64% | 370.9만 |
|---|
| 2025.11.20 | ₩165,823 | ₩168,371 | ₩164,818 | ₩165,113 | -0.43% | 308.7만 |
|---|
| 2025.11.19 | ₩166,024 | ₩166,655 | ₩162,806 | ₩164,147 | -1.13% | 511.9만 |
|---|
| 2025.11.18 | ₩165,354 | ₩166,628 | ₩164,026 | ₩166,024 | +0.41% | 638.3만 |
|---|
| 2025.11.17 | ₩165,662 | ₩167,218 | ₩164,147 | ₩165,649 | -0.01% | 311.1만 |
|---|
| 2025.11.14 | ₩166,293 | ₩167,661 | ₩164,509 | ₩164,724 | -0.94% | 365.2만 |
|---|
| 2025.11.13 | ₩166,413 | ₩167,406 | ₩165,354 | ₩166,293 | -0.07% | 376.1만 |
|---|
| 2025.11.12 | ₩168,599 | ₩169,511 | ₩167,352 | ₩167,419 | -0.70% | 268.7만 |
|---|
| 2025.11.11 | ₩167,929 | ₩169,525 | ₩167,205 | ₩169,324 | +0.83% | 206.8만 |
|---|
| 2025.11.10 | ₩168,210 | ₩168,935 | ₩165,837 | ₩167,500 | -0.42% | 210.1만 |
|---|
| 2025.11.07 | ₩166,440 | ₩168,479 | ₩165,582 | ₩168,438 | +1.20% | 232.2만 |
|---|
| 2025.11.06 | ₩166,547 | ₩168,143 | ₩165,220 | ₩166,293 | -0.15% | 357.5만 |
|---|
| 2025.11.05 | ₩167,124 | ₩167,701 | ₩165,703 | ₩166,051 | -0.64% | 417.9만 |
|---|
| 2025.11.04 | ₩166,293 | ₩168,505 | ₩165,220 | ₩166,293 | 0.00% | 308.7만 |
|---|
| 2025.11.03 | ₩165,139 | ₩166,923 | ₩163,275 | ₩166,588 | +0.88% | 333.6만 |
|---|
| 2025.10.31 | ₩165,890 | ₩167,526 | ₩164,938 | ₩166,413 | +0.32% | 389.3만 |
|---|
| 2025.10.30 | ₩164,710 | ₩167,178 | ₩164,348 | ₩166,601 | +1.15% | 236.7만 |
|---|
| 2025.10.29 | ₩167,339 | ₩168,438 | ₩164,911 | ₩165,582 | -1.05% | 333만 |
|---|
| 2025.10.28 | ₩169,551 | ₩170,235 | ₩167,835 | ₩168,599 | -0.56% | 292.3만 |
|---|
| 2025.10.27 | ₩170,061 | ₩170,477 | ₩168,760 | ₩170,423 | +0.21% | 294.1만 |
|---|
| 2025.10.24 | ₩169,726 | ₩170,785 | ₩168,693 | ₩169,551 | -0.10% | 296.6만 |
|---|
| 2025.10.23 | ₩168,868 | ₩169,940 | ₩167,580 | ₩168,666 | -0.12% | 264.8만 |
|---|
| 2025.10.22 | ₩169,283 | ₩170,343 | ₩167,044 | ₩168,908 | -0.22% | 272.7만 |
|---|
| 2025.10.21 | ₩170,235 | ₩170,986 | ₩168,492 | ₩168,961 | -0.75% | 297.6만 |
|---|
| 2025.10.20 | ₩167,902 | ₩170,946 | ₩166,400 | ₩170,557 | +1.58% | 418.1만 |
|---|
| 2025.10.17 | ₩162,645 | ₩166,775 | ₩162,497 | ₩166,400 | +2.31% | 537.7만 |
|---|
| 2025.10.16 | ₩166,105 | ₩167,701 | ₩161,264 | ₩162,497 | -2.17% | 632만 |
|---|
| 2025.10.15 | ₩156,463 | ₩165,327 | ₩156,248 | ₩164,630 | +5.22% | 800만 |
|---|
| 2025.10.14 | ₩150,937 | ₩155,175 | ₩149,945 | ₩154,827 | +2.58% | 315.1만 |
|---|
| 2025.10.13 | ₩150,227 | ₩151,595 | ₩149,368 | ₩151,165 | +0.62% | 262.4만 |
|---|
| 2025.10.10 | ₩153,901 | ₩154,545 | ₩148,899 | ₩149,167 | -3.08% | 292.4만 |
|---|