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 | ₩173,396 | ₩174,201 | ₩172,216 | ₩173,664 | +0.15% | 331.1만 |
| 2026.10.08 | ₩170,539 | ₩173,584 | ₩169,815 | ₩173,396 | +1.68% | 422.3만 |
| 2026.10.07 | ₩172,538 | ₩173,208 | ₩170,392 | ₩170,727 | -1.05% | 360.6만 |
| 2026.10.06 | ₩172,001 | ₩173,932 | ₩171,143 | ₩172,578 | +0.34% | 382만 |
| 2026.10.05 | ₩172,564 | ₩173,316 | ₩171,425 | ₩171,773 | -0.46% | 278.3만 |
| 2026.10.02 | ₩172,417 | ₩174,067 | ₩171,840 | ₩172,886 | +0.27% | 382.4만 |
| 2026.10.01 | ₩171,666 | ₩172,913 | ₩170,714 | ₩171,907 | +0.14% | 539.9만 |
| 2026.09.30 | ₩178,466 | ₩178,559 | ₩173,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩174,134 |
| -2.43% |
| 612.1만 |
| 2026.09.29 | ₩176,642 | ₩178,626 | ₩175,300 | ₩177,849 | +0.68% | 414.7만 |
|---|
| 2026.09.28 | ₩178,492 | ₩180,169 | ₩177,326 | ₩177,621 | -0.49% | 304.6만 |
|---|
| 2026.09.25 | ₩179,632 | ₩180,196 | ₩177,996 | ₩178,439 | -0.66% | 254.3만 |
|---|
| 2026.09.24 | ₩179,579 | ₩180,772 | ₩179,243 | ₩179,471 | -0.06% | 276.4만 |
|---|
| 2026.09.23 | ₩180,719 | ₩181,885 | ₩179,458 | ₩179,659 | -0.59% | 316.7만 |
|---|
| 2026.09.22 | ₩181,510 | ₩182,757 | ₩180,531 | ₩182,234 | +0.40% | 273.7만 |
|---|
| 2026.09.21 | ₩181,054 | ₩183,052 | ₩180,410 | ₩182,154 | +0.61% | 313.2만 |
|---|
| 2026.09.18 | ₩178,868 | ₩180,933 | ₩178,707 | ₩180,839 | +1.10% | 764.1만 |
|---|
| 2026.09.17 | ₩180,678 | ₩181,805 | ₩179,713 | ₩181,295 | +0.34% | 316.2만 |
|---|
| 2026.09.16 | ₩181,054 | ₩182,355 | ₩178,157 | ₩179,364 | -0.93% | 289.6만 |
|---|
| 2026.09.15 | ₩181,523 | ₩182,395 | ₩179,270 | ₩182,180 | +0.36% | 352.7만 |
|---|
| 2026.09.14 | ₩179,713 | ₩182,154 | ₩178,546 | ₩181,309 | +0.89% | 411만 |
|---|
| 2026.09.11 | ₩182,127 | ₩182,771 | ₩180,584 | ₩182,060 | -0.04% | 237.5만 |
|---|
| 2026.09.10 | ₩180,947 | ₩183,039 | ₩180,142 | ₩180,263 | -0.38% | 286.6만 |
|---|
| 2026.09.09 | ₩183,937 | ₩184,957 | ₩181,201 | ₩181,939 | -1.09% | 384.4만 |
|---|
| 2026.09.08 | ₩183,656 | ₩186,392 | ₩182,931 | ₩185,721 | +1.12% | 263.9만 |
|---|
| 2026.09.04 | ₩185,077 | ₩185,869 | ₩184,045 | ₩184,192 | -0.48% | 226.7만 |
|---|
| 2026.09.03 | ₩184,031 | ₩185,547 | ₩182,931 | ₩185,547 | +0.82% | 347만 |
|---|
| 2026.09.02 | ₩185,842 | ₩185,842 | ₩182,878 | ₩183,186 | -1.43% | 361.9만 |
|---|
| 2026.09.01 | ₩187,049 | ₩187,853 | ₩185,962 | ₩187,330 | +0.15% | 309.7만 |
|---|
| 2026.08.31 | ₩187,760 | ₩188,242 | ₩186,365 | ₩187,652 | -0.06% | 371만 |
|---|
| 2026.08.28 | ₩190,952 | ₩191,032 | ₩188,309 | ₩188,698 | -1.18% | 186.3만 |
|---|
| 2026.08.27 | ₩189,718 | ₩191,609 | ₩189,128 | ₩190,241 | +0.28% | 286.5만 |
|---|
| 2026.08.26 | ₩192,306 | ₩192,883 | ₩190,442 | ₩191,233 | -0.56% | 383.4만 |
|---|
| 2026.08.25 | ₩192,440 | ₩192,507 | ₩190,402 | ₩192,226 | -0.11% | 294.2만 |
|---|
| 2026.08.24 | ₩190,884 | ₩192,467 | ₩189,852 | ₩192,266 | +0.72% | 289.8만 |
|---|
| 2026.08.21 | ₩189,865 | ₩190,254 | ₩188,108 | ₩190,174 | +0.16% | 317.9만 |
|---|
| 2026.08.20 | ₩189,503 | ₩190,496 | ₩188,377 | ₩188,672 | -0.44% | 316.8만 |
|---|
| 2026.08.19 | ₩187,974 | ₩189,905 | ₩187,612 | ₩189,503 | +0.81% | 279.8만 |
|---|
| 2026.08.18 | ₩188,135 | ₩189,503 | ₩187,465 | ₩187,786 | -0.19% | 274.8만 |
|---|
| 2026.08.17 | ₩189,101 | ₩189,101 | ₩186,888 | ₩188,591 | -0.27% | 225만 |
|---|
| 2026.08.14 | ₩188,779 | ₩190,040 | ₩188,430 | ₩189,141 | +0.19% | 205.4만 |
|---|
| 2026.08.13 | ₩188,390 | ₩190,938 | ₩188,390 | ₩189,382 | +0.53% | 306.3만 |
|---|
| 2026.08.12 | ₩187,867 | ₩188,953 | ₩185,614 | ₩188,739 | +0.46% | 317.2만 |
|---|
| 2026.08.11 | ₩185,252 | ₩187,974 | ₩184,152 | ₩187,089 | +0.99% | 335.7만 |
|---|
| 2026.08.10 | ₩185,225 | ₩186,660 | ₩184,031 | ₩186,097 | +0.47% | 413.1만 |
|---|
| 2026.08.07 | ₩186,848 | ₩188,323 | ₩185,413 | ₩187,974 | +0.60% | 457.6만 |
|---|
| 2026.08.06 | ₩188,135 | ₩189,329 | ₩185,922 | ₩186,606 | -0.81% | 523.1만 |
|---|
| 2026.08.05 | ₩187,491 | ₩189,785 | ₩185,815 | ₩188,779 | +0.69% | 1325.4만 |
|---|
| 2026.08.04 | ₩187,558 | ₩189,731 | ₩186,298 | ₩186,486 | -0.57% | 1628.4만 |
|---|
| 2026.08.03 | ₩194,157 | ₩194,304 | ₩191,729 | ₩193,325 | -0.43% | 273.9만 |
|---|
| 2026.07.31 | ₩195,806 | ₩195,806 | ₩192,574 | ₩193,942 | -0.95% | 323.6만 |
|---|
| 2026.07.30 | ₩196,101 | ₩196,812 | ₩193,366 | ₩196,061 | -0.02% | 528만 |
|---|
| 2026.07.29 | ₩196,598 | ₩196,946 | ₩192,239 | ₩195,096 | -0.76% | 409.2만 |
|---|
| 2026.07.28 | ₩197,161 | ₩200,044 | ₩195,860 | ₩197,309 | +0.07% | 566.9만 |
|---|
| 2026.07.27 | ₩197,537 | ₩198,261 | ₩194,935 | ₩197,496 | -0.02% | 411.1만 |
|---|
| 2026.07.24 | ₩194,599 | ₩198,958 | ₩193,124 | ₩197,993 | +1.74% | 639.5만 |
|---|
| 2026.07.23 | ₩192,413 | ₩195,525 | ₩190,871 | ₩194,626 | +1.15% | 744.4만 |
|---|
| 2026.07.22 | ₩199,360 | ₩199,924 | ₩193,258 | ₩194,063 | -2.66% | 664.9만 |
|---|
| 2026.07.21 | ₩198,636 | ₩201,198 | ₩196,772 | ₩201,091 | +1.24% | 326.4만 |
|---|
| 2026.07.20 | ₩199,830 | ₩200,648 | ₩196,437 | ₩197,791 | -1.02% | 311.1만 |
|---|
| 2026.07.17 | ₩201,238 | ₩205,664 | ₩198,489 | ₩200,889 | -0.17% | 481.8만 |
|---|
| 2026.07.16 | ₩194,465 | ₩201,251 | ₩193,379 | ₩201,251 | +3.49% | 623.8만 |
|---|
| 2026.07.15 | ₩191,796 | ₩193,580 | ₩189,932 | ₩192,346 | +0.29% | 486.7만 |
|---|
| 2026.07.14 | ₩190,442 | ₩192,333 | ₩189,879 | ₩191,099 | +0.35% | 358.8만 |
|---|
| 2026.07.13 | ₩189,610 | ₩191,649 | ₩188,631 | ₩190,656 | +0.55% | 283.2만 |
|---|
| 2026.07.10 | ₩191,260 | ₩191,448 | ₩186,123 | ₩188,926 | -1.22% | 240.3만 |
|---|
| 2026.07.09 | ₩189,128 | ₩191,381 | ₩188,739 | ₩189,584 | +0.24% | 367.9만 |
|---|
| 2026.07.08 | ₩191,032 | ₩191,890 | ₩188,108 | ₩189,101 | -1.01% | 398.6만 |
|---|
| 2026.07.07 | ₩188,846 | ₩192,936 | ₩188,309 | ₩192,601 | +1.99% | 348.2만 |
|---|
| 2026.07.06 | ₩186,700 | ₩188,135 | ₩185,211 | ₩188,028 | +0.71% | 315.4만 |
|---|
| 2026.07.02 | ₩185,560 | ₩187,089 | ₩183,548 | ₩186,995 | +0.77% | 290.7만 |
|---|
| 2026.07.01 | ₩181,966 | ₩186,150 | ₩181,188 | ₩183,468 | +0.83% | 314만 |
|---|
| 2026.06.30 | ₩184,460 | ₩185,574 | ₩181,349 | ₩181,684 | -1.51% | 557.8만 |
|---|
| 2026.06.29 | ₩186,499 | ₩187,089 | ₩183,481 | ₩186,271 | -0.12% | 334.4만 |
|---|
| 2026.06.26 | ₩189,718 | ₩190,268 | ₩186,392 | ₩187,719 | -1.05% | 624.5만 |
|---|
| 2026.06.25 | ₩190,241 | ₩190,938 | ₩185,560 | ₩188,470 | -0.93% | 391.2만 |
|---|
| 2026.06.24 | ₩194,693 | ₩195,203 | ₩184,635 | ₩188,926 | -2.96% | 599.3만 |
|---|
| 2026.06.23 | ₩192,601 | ₩196,021 | ₩192,306 | ₩194,801 | +1.14% | 311.7만 |
|---|
| 2026.06.22 | ₩188,645 | ₩194,210 | ₩188,175 | ₩192,896 | +2.25% | 422.5만 |
|---|
| 2026.06.18 | ₩187,693 | ₩189,758 | ₩186,995 | ₩188,484 | +0.42% | 670.1만 |
|---|
| 2026.06.17 | ₩194,506 | ₩195,967 | ₩188,551 | ₩189,020 | -2.82% | 444.5만 |
|---|
| 2026.06.16 | ₩198,529 | ₩199,106 | ₩194,894 | ₩195,967 | -1.29% | 321.5만 |
|---|
| 2026.06.15 | ₩200,152 | ₩201,412 | ₩198,811 | ₩199,159 | -0.50% | 417.8만 |
|---|
| 2026.06.12 | ₩199,039 | ₩200,769 | ₩198,288 | ₩199,481 | +0.22% | 245.3만 |
|---|
| 2026.06.11 | ₩197,161 | ₩199,106 | ₩195,418 | ₩197,402 | +0.12% | 349.4만 |
|---|
| 2026.06.10 | ₩198,046 | ₩198,623 | ₩195,458 | ₩195,498 | -1.29% | 305.4만 |
|---|
| 2026.06.09 | ₩193,392 | ₩198,878 | ₩191,783 | ₩197,845 | +2.30% | 518.5만 |
|---|
| 2026.06.08 | ₩193,795 | ₩194,680 | ₩190,482 | ₩191,488 | -1.19% | 396.7만 |
|---|
| 2026.06.05 | ₩191,206 | ₩195,431 | ₩191,180 | ₩193,848 | +1.38% | 544.2만 |
|---|
| 2026.06.04 | ₩192,601 | ₩193,647 | ₩189,758 | ₩192,843 | +0.13% | 365.3만 |
|---|
| 2026.06.03 | ₩186,807 | ₩191,327 | ₩186,405 | ₩190,200 | +1.82% | 404.9만 |
|---|
| 2026.06.02 | ₩186,432 | ₩188,336 | ₩184,031 | ₩188,309 | +1.01% | 313.1만 |
|---|
| 2026.06.01 | ₩189,892 | ₩190,643 | ₩186,311 | ₩186,445 | -1.82% | 298.2만 |
|---|
| 2026.05.29 | ₩194,854 | ₩195,190 | ₩190,737 | ₩192,413 | -1.25% | 795.1만 |
|---|
| 2026.05.28 | ₩195,029 | ₩197,282 | ₩193,822 | ₩195,324 | +0.15% | 289.2만 |
|---|
| 2026.05.27 | ₩197,188 | ₩197,778 | ₩195,847 | ₩196,504 | -0.35% | 312만 |
|---|
| 2026.05.26 | ₩197,134 | ₩198,395 | ₩196,490 | ₩197,067 | -0.03% | 248만 |
|---|
| 2026.05.22 | ₩195,042 | ₩196,169 | ₩193,661 | ₩195,672 | +0.32% | 232.8만 |
|---|
| 2026.05.21 | ₩193,553 | ₩194,854 | ₩191,515 | ₩193,969 | +0.21% | 279만 |
|---|
| 2026.05.20 | ₩190,133 | ₩194,063 | ₩189,449 | ₩194,036 | +2.05% | 283.5만 |
|---|
| 2026.05.19 | ₩190,348 | ₩191,287 | ₩188,819 | ₩191,032 | +0.36% | 352.3만 |
|---|
| 2026.05.18 | ₩189,262 | ₩191,555 | ₩189,101 | ₩190,858 | +0.84% | 298만 |
|---|
| 2026.05.15 | ₩189,288 | ₩190,415 | ₩187,988 | ₩188,470 | -0.43% | 297만 |
|---|
| 2026.05.14 | ₩191,153 | ₩192,159 | ₩190,241 | ₩191,327 | +0.09% | 248.4만 |
|---|
| 2026.05.13 | ₩192,051 | ₩193,084 | ₩190,254 | ₩190,442 | -0.84% | 306.3만 |
|---|
| 2026.05.12 | ₩193,567 | ₩194,385 | ₩191,515 | ₩192,802 | -0.39% | 256.4만 |
|---|
| 2026.05.11 | ₩193,540 | ₩194,921 | ₩192,695 | ₩193,218 | -0.17% | 268.6만 |
|---|
| 2026.05.08 | ₩191,756 | ₩193,808 | ₩190,925 | ₩193,245 | +0.78% | 326.7만 |
|---|
| 2026.05.07 | ₩192,293 | ₩193,661 | ₩190,724 | ₩190,831 | -0.76% | 390.2만 |
|---|
| 2026.05.06 | ₩189,905 | ₩192,869 | ₩189,704 | ₩191,649 | +0.92% | 332.2만 |
|---|
| 2026.05.05 | ₩186,418 | ₩188,377 | ₩185,077 | ₩188,122 | +0.91% | 209.1만 |
|---|
| 2026.05.04 | ₩188,216 | ₩188,940 | ₩185,118 | ₩186,097 | -1.13% | 248만 |
|---|
| 2026.05.01 | ₩191,394 | ₩191,488 | ₩188,859 | ₩189,651 | -0.91% | 284.2만 |
|---|
| 2026.04.30 | ₩186,781 | ₩191,086 | ₩185,869 | ₩190,469 | +1.97% | 386만 |
|---|
| 2026.04.29 | ₩187,384 | ₩189,382 | ₩185,278 | ₩186,177 | -0.64% | 352.6만 |
|---|
| 2026.04.28 | ₩189,664 | ₩190,643 | ₩187,491 | ₩189,812 | +0.08% | 404.7만 |
|---|
| 2026.04.27 | ₩188,886 | ₩192,159 | ₩187,625 | ₩187,786 | -0.58% | 282.4만 |
|---|
| 2026.04.24 | ₩190,871 | ₩193,500 | ₩189,436 | ₩190,576 | -0.15% | 326.6만 |
|---|
| 2026.04.23 | ₩190,120 | ₩193,205 | ₩189,141 | ₩190,898 | +0.41% | 380만 |
|---|
| 2026.04.22 | ₩191,716 | ₩192,078 | ₩188,618 | ₩189,664 | -1.07% | 361.3만 |
|---|
| 2026.04.21 | ₩194,801 | ₩194,827 | ₩189,557 | ₩190,335 | -2.29% | 432.3만 |
|---|
| 2026.04.20 | ₩194,063 | ₩194,734 | ₩192,239 | ₩194,506 | +0.23% | 285.9만 |
|---|
| 2026.04.17 | ₩191,139 | ₩195,055 | ₩190,777 | ₩194,599 | +1.81% | 443.3만 |
|---|
| 2026.04.16 | ₩191,300 | ₩194,479 | ₩189,718 | ₩190,670 | -0.33% | 483.6만 |
|---|
| 2026.04.15 | ₩184,782 | ₩187,625 | ₩184,393 | ₩187,451 | +1.44% | 474.7만 |
|---|
| 2026.04.14 | ₩183,937 | ₩186,204 | ₩183,615 | ₩185,560 | +0.88% | 398.3만 |
|---|
| 2026.04.13 | ₩183,669 | ₩184,004 | ₩181,094 | ₩183,937 | +0.15% | 425.3만 |
|---|
| 2026.04.10 | ₩185,614 | ₩186,164 | ₩182,690 | ₩183,991 | -0.87% | 402.7만 |
|---|
| 2026.04.09 | ₩183,320 | ₩187,894 | ₩183,133 | ₩185,104 | +0.97% | 356.8만 |
|---|
| 2026.04.08 | ₩182,529 | ₩185,372 | ₩181,161 | ₩184,286 | +0.96% | 396.2만 |
|---|
| 2026.04.07 | ₩177,232 | ₩178,774 | ₩175,502 | ₩178,667 | +0.81% | 230.1만 |
|---|
| 2026.04.06 | ₩179,042 | ₩179,833 | ₩177,205 | ₩177,500 | -0.86% | 260.3만 |
|---|
| 2026.04.02 | ₩177,983 | ₩180,772 | ₩176,682 | ₩179,404 | +0.80% | 342.7만 |
|---|
| 2026.04.01 | ₩176,735 | ₩179,887 | ₩176,226 | ₩178,814 | +1.18% | 370.8만 |
|---|
| 2026.03.31 | ₩175,032 | ₩178,694 | ₩173,946 | ₩177,272 | +1.28% | 433.6만 |
|---|
| 2026.03.30 | ₩175,287 | ₩175,582 | ₩171,813 | ₩172,712 | -1.47% | 332.7만 |
|---|
| 2026.03.27 | ₩173,302 | ₩174,818 | ₩172,377 | ₩172,873 | -0.25% | 300.5만 |
|---|
| 2026.03.26 | ₩173,664 | ₩175,569 | ₩172,967 | ₩174,000 | +0.19% | 305.8만 |
|---|
| 2026.03.25 | ₩175,797 | ₩176,749 | ₩173,678 | ₩174,831 | -0.55% | 395.7만 |
|---|
| 2026.03.24 | ₩172,712 | ₩176,548 | ₩172,202 | ₩174,818 | +1.22% | 319.6만 |
|---|
| 2026.03.23 | ₩175,622 | ₩177,862 | ₩173,557 | ₩174,764 | -0.49% | 417.9만 |
|---|
| 2026.03.20 | ₩175,515 | ₩175,850 | ₩170,714 | ₩171,679 | -2.19% | 556.4만 |
|---|
| 2026.03.19 | ₩175,233 | ₩176,400 | ₩174,026 | ₩175,810 | +0.33% | 276.7만 |
|---|
| 2026.03.18 | ₩177,567 | ₩178,680 | ₩175,555 | ₩175,958 | -0.91% | 275.4만 |
|---|
| 2026.03.17 | ₩180,424 | ₩181,939 | ₩178,626 | ₩178,653 | -0.98% | 251.9만 |
|---|
| 2026.03.16 | ₩179,002 | ₩181,322 | ₩177,808 | ₩179,807 | +0.45% | 217만 |
|---|
| 2026.03.13 | ₩178,667 | ₩179,431 | ₩176,212 | ₩176,695 | -1.10% | 234.3만 |
|---|
| 2026.03.12 | ₩178,237 | ₩178,237 | ₩174,348 | ₩176,896 | -0.75% | 474.6만 |
|---|
| 2026.03.11 | ₩181,671 | ₩181,885 | ₩179,176 | ₩180,249 | -0.78% | 297.1만 |
|---|
| 2026.03.10 | ₩180,772 | ₩184,903 | ₩179,525 | ₩182,610 | +1.02% | 405만 |
|---|
| 2026.03.09 | ₩178,412 | ₩182,476 | ₩174,187 | ₩181,255 | +1.59% | 463.5만 |
|---|
| 2026.03.06 | ₩182,100 | ₩182,288 | ₩178,237 | ₩180,437 | -0.91% | 528.7만 |
|---|
| 2026.03.05 | ₩184,970 | ₩185,158 | ₩182,744 | ₩184,876 | -0.05% | 435.1만 |
|---|
| 2026.03.04 | ₩189,168 | ₩189,369 | ₩185,144 | ₩186,982 | -1.16% | 301.9만 |
|---|
| 2026.03.03 | ₩187,089 | ₩189,624 | ₩184,836 | ₩189,101 | +1.08% | 259.1만 |
|---|
| 2026.03.02 | ₩189,101 | ₩191,810 | ₩187,304 | ₩191,408 | +1.22% | 320.5만 |
|---|
| 2026.02.27 | ₩190,603 | ₩193,057 | ₩190,375 | ₩191,206 | +0.32% | 526.4만 |
|---|
| 2026.02.26 | ₩188,350 | ₩191,582 | ₩188,229 | ₩191,327 | +1.58% | 322.2만 |
|---|
| 2026.02.25 | ₩188,296 | ₩189,034 | ₩187,223 | ₩187,800 | -0.26% | 286.5만 |
|---|
| 2026.02.24 | ₩188,309 | ₩189,382 | ₩186,901 | ₩188,162 | -0.08% | 236만 |
|---|
| 2026.02.23 | ₩189,543 | ₩190,978 | ₩187,719 | ₩188,752 | -0.42% | 394.2만 |
|---|
| 2026.02.20 | ₩186,365 | ₩189,812 | ₩185,962 | ₩189,785 | +1.84% | 240.9만 |
|---|
| 2026.02.19 | ₩186,566 | ₩187,478 | ₩185,332 | ₩186,472 | -0.05% | 177.3만 |
|---|
| 2026.02.18 | ₩189,302 | ₩189,879 | ₩186,030 | ₩187,263 | -1.08% | 275.2만 |
|---|
| 2026.02.17 | ₩187,572 | ₩190,375 | ₩186,593 | ₩190,133 | +1.37% | 307.9만 |
|---|
| 2026.02.13 | ₩184,447 | ₩188,390 | ₩183,508 | ₩186,378 | +1.05% | 309.7만 |
|---|
| 2026.02.12 | ₩188,658 | ₩190,375 | ₩181,885 | ₩182,905 | -3.05% | 514.7만 |
|---|
| 2026.02.11 | ₩188,028 | ₩190,241 | ₩187,532 | ₩187,599 | -0.23% | 362.3만 |
|---|
| 2026.02.10 | ₩184,970 | ₩189,047 | ₩184,407 | ₩188,403 | +1.86% | 283.1만 |
|---|
| 2026.02.09 | ₩182,891 | ₩184,393 | ₩181,242 | ₩184,112 | +0.67% | 204.7만 |
|---|
| 2026.02.06 | ₩183,750 | ₩184,393 | ₩181,939 | ₩183,669 | -0.04% | 312.1만 |
|---|
| 2026.02.05 | ₩180,169 | ₩183,696 | ₩179,042 | ₩182,583 | +1.34% | 374.7만 |
|---|
| 2026.02.04 | ₩178,251 | ₩181,215 | ₩178,077 | ₩180,839 | +1.45% | 388.9만 |
|---|
| 2026.02.03 | ₩173,691 | ₩177,580 | ₩173,691 | ₩176,870 | +1.83% | 305.8만 |
|---|
| 2026.02.02 | ₩175,072 | ₩176,574 | ₩173,812 | ₩173,919 | -0.66% | 238.4만 |
|---|
| 2026.01.30 | ₩173,450 | ₩175,300 | ₩172,752 | ₩175,099 | +0.95% | 483.6만 |
|---|
| 2026.01.29 | ₩172,269 | ₩175,032 | ₩170,687 | ₩174,898 | +1.53% | 451.1만 |
|---|
| 2026.01.28 | ₩172,685 | ₩173,329 | ₩169,882 | ₩170,499 | -1.27% | 386만 |
|---|
| 2026.01.27 | ₩169,426 | ₩172,792 | ₩168,273 | ₩172,605 | +1.88% | 302만 |
|---|
| 2026.01.26 | ₩172,162 | ₩172,457 | ₩169,440 | ₩169,560 | -1.51% | 335.1만 |
|---|
| 2026.01.23 | ₩170,231 | ₩170,848 | ₩168,541 | ₩170,526 | +0.17% | 413.5만 |
|---|
| 2026.01.22 | ₩175,287 | ₩175,743 | ₩169,574 | ₩169,882 | -3.08% | 607.3만 |
|---|
| 2026.01.21 | ₩180,410 | ₩180,410 | ₩172,632 | ₩175,877 | -2.51% | 603.6만 |
|---|
| 2026.01.20 | ₩176,870 | ₩177,540 | ₩174,871 | ₩175,435 | -0.81% | 563.3만 |
|---|
| 2026.01.16 | ₩177,795 | ₩180,973 | ₩177,111 | ₩178,653 | +0.48% | 465.2만 |
|---|
| 2026.01.15 | ₩177,902 | ₩179,780 | ₩177,312 | ₩178,036 | +0.08% | 279.5만 |
|---|
| 2026.01.14 | ₩175,099 | ₩177,326 | ₩174,093 | ₩177,312 | +1.26% | 274.6만 |
|---|
| 2026.01.13 | ₩173,114 | ₩174,643 | ₩170,808 | ₩174,643 | +0.88% | 310.6만 |
|---|
| 2026.01.12 | ₩173,208 | ₩174,415 | ₩172,712 | ₩173,088 | -0.07% | 205.6만 |
|---|
| 2026.01.09 | ₩172,095 | ₩174,013 | ₩171,974 | ₩173,544 | +0.84% | 240.6만 |
|---|
| 2026.01.08 | ₩169,466 | ₩173,436 | ₩168,984 | ₩172,189 | +1.61% | 329.6만 |
|---|
| 2026.01.07 | ₩171,572 | ₩173,490 | ₩169,963 | ₩170,191 | -0.81% | 369.9만 |
|---|
| 2026.01.06 | ₩173,329 | ₩174,268 | ₩169,453 | ₩170,942 | -1.38% | 392.7만 |
|---|
| 2026.01.05 | ₩172,605 | ₩175,435 | ₩171,344 | ₩173,932 | +0.77% | 326.5만 |
|---|
| 2026.01.02 | ₩171,317 | ₩173,423 | ₩170,647 | ₩173,074 | +1.03% | 328.1만 |
|---|
| 2025.12.31 | ₩173,141 | ₩173,624 | ₩171,170 | ₩171,210 | -1.12% | 276.1만 |
|---|
| 2025.12.30 | ₩172,310 | ₩173,195 | ₩171,974 | ₩173,020 | +0.41% | 175.8만 |
|---|
| 2025.12.29 | ₩173,248 | ₩173,879 | ₩171,706 | ₩172,310 | -0.54% | 263.8만 |
|---|
| 2025.12.26 | ₩173,275 | ₩173,678 | ₩171,733 | ₩172,618 | -0.38% | 109만 |
|---|
| 2025.12.24 | ₩171,881 | ₩173,637 | ₩171,666 | ₩173,208 | +0.77% | 105만 |
|---|
| 2025.12.23 | ₩170,754 | ₩171,626 | ₩170,620 | ₩171,357 | +0.35% | 211.4만 |
|---|
| 2025.12.22 | ₩170,687 | ₩172,162 | ₩170,606 | ₩171,116 | +0.25% | 286만 |
|---|
| 2025.12.19 | ₩172,041 | ₩172,283 | ₩170,217 | ₩170,633 | -0.82% | 862.9만 |
|---|
| 2025.12.18 | ₩172,860 | ₩174,067 | ₩171,129 | ₩171,210 | -0.95% | 355.9만 |
|---|
| 2025.12.17 | ₩171,022 | ₩173,047 | ₩170,445 | ₩171,760 | +0.43% | 478만 |
|---|
| 2025.12.16 | ₩173,342 | ₩174,429 | ₩170,861 | ₩171,143 | -1.27% | 324.9만 |
|---|
| 2025.12.15 | ₩175,850 | ₩175,850 | ₩173,034 | ₩175,233 | -0.35% | 286.3만 |
|---|
| 2025.12.12 | ₩176,507 | ₩176,628 | ₩174,093 | ₩174,590 | -1.09% | 272.2만 |
|---|
| 2025.12.11 | ₩174,509 | ₩176,145 | ₩174,308 | ₩175,099 | +0.34% | 370.3만 |
|---|
| 2025.12.10 | ₩171,331 | ₩175,099 | ₩170,754 | ₩173,959 | +1.53% | 348만 |
|---|
| 2025.12.09 | ₩170,861 | ₩171,974 | ₩170,124 | ₩170,928 | +0.04% | 435.8만 |
|---|
| 2025.12.08 | ₩170,995 | ₩171,626 | ₩169,802 | ₩169,882 | -0.65% | 292.8만 |
|---|
| 2025.12.05 | ₩171,907 | ₩172,779 | ₩171,357 | ₩171,639 | -0.16% | 324.2만 |
|---|
| 2025.12.04 | ₩173,208 | ₩174,952 | ₩171,706 | ₩171,907 | -0.75% | 390.2만 |
|---|
| 2025.12.03 | ₩172,766 | ₩173,718 | ₩171,706 | ₩173,262 | +0.29% | 329.4만 |
|---|
| 2025.12.02 | ₩174,174 | ₩174,174 | ₩171,974 | ₩172,913 | -0.72% | 345.8만 |
|---|
| 2025.12.01 | ₩171,129 | ₩174,040 | ₩170,539 | ₩172,913 | +1.04% | 270.6만 |
|---|
| 2025.11.28 | ₩171,666 | ₩173,450 | ₩171,532 | ₩172,377 | +0.41% | 134.4만 |
|---|
| 2025.11.26 | ₩171,009 | ₩173,383 | ₩168,957 | ₩171,881 | +0.51% | 218.3만 |
|---|
| 2025.11.25 | ₩169,587 | ₩172,256 | ₩169,346 | ₩170,848 | +0.74% | 315.8만 |
|---|
| 2025.11.24 | ₩169,601 | ₩171,076 | ₩168,125 | ₩169,587 | -0.01% | 1005.8만 |
|---|
| 2025.11.21 | ₩165,979 | ₩169,654 | ₩164,437 | ₩168,702 | +1.64% | 370.9만 |
|---|
| 2025.11.20 | ₩165,832 | ₩168,380 | ₩164,826 | ₩165,121 | -0.43% | 308.7만 |
|---|
| 2025.11.19 | ₩166,033 | ₩166,663 | ₩162,814 | ₩164,156 | -1.13% | 511.9만 |
|---|
| 2025.11.18 | ₩165,363 | ₩166,637 | ₩164,035 | ₩166,033 | +0.41% | 638.3만 |
|---|
| 2025.11.17 | ₩165,671 | ₩167,227 | ₩164,156 | ₩165,658 | -0.01% | 311.1만 |
|---|
| 2025.11.14 | ₩166,301 | ₩167,669 | ₩164,518 | ₩164,732 | -0.94% | 365.2만 |
|---|
| 2025.11.13 | ₩166,422 | ₩167,415 | ₩165,363 | ₩166,301 | -0.07% | 376.1만 |
|---|
| 2025.11.12 | ₩168,608 | ₩169,520 | ₩167,361 | ₩167,428 | -0.70% | 268.7만 |
|---|
| 2025.11.11 | ₩167,938 | ₩169,534 | ₩167,213 | ₩169,332 | +0.83% | 206.8만 |
|---|
| 2025.11.10 | ₩168,219 | ₩168,943 | ₩165,845 | ₩167,508 | -0.42% | 210.1만 |
|---|
| 2025.11.07 | ₩166,449 | ₩168,487 | ₩165,591 | ₩168,447 | +1.20% | 232.2만 |
|---|
| 2025.11.06 | ₩166,556 | ₩168,152 | ₩165,228 | ₩166,301 | -0.15% | 357.5만 |
|---|
| 2025.11.05 | ₩167,133 | ₩167,710 | ₩165,711 | ₩166,060 | -0.64% | 417.9만 |
|---|
| 2025.11.04 | ₩166,301 | ₩168,514 | ₩165,228 | ₩166,301 | 0.00% | 308.7만 |
|---|
| 2025.11.03 | ₩165,148 | ₩166,932 | ₩163,284 | ₩166,596 | +0.88% | 333.6만 |
|---|
| 2025.10.31 | ₩165,899 | ₩167,535 | ₩164,947 | ₩166,422 | +0.32% | 389.3만 |
|---|
| 2025.10.30 | ₩164,719 | ₩167,187 | ₩164,357 | ₩166,610 | +1.15% | 236.7만 |
|---|
| 2025.10.29 | ₩167,347 | ₩168,447 | ₩164,920 | ₩165,591 | -1.05% | 333만 |
|---|
| 2025.10.28 | ₩169,560 | ₩170,244 | ₩167,844 | ₩168,608 | -0.56% | 292.3만 |
|---|
| 2025.10.27 | ₩170,070 | ₩170,486 | ₩168,769 | ₩170,432 | +0.21% | 294.1만 |
|---|
| 2025.10.24 | ₩169,735 | ₩170,794 | ₩168,702 | ₩169,560 | -0.10% | 296.6만 |
|---|
| 2025.10.23 | ₩168,876 | ₩169,949 | ₩167,589 | ₩168,675 | -0.12% | 264.8만 |
|---|
| 2025.10.22 | ₩169,292 | ₩170,352 | ₩167,052 | ₩168,917 | -0.22% | 272.7만 |
|---|
| 2025.10.21 | ₩170,244 | ₩170,995 | ₩168,501 | ₩168,970 | -0.75% | 297.6만 |
|---|
| 2025.10.20 | ₩167,911 | ₩170,955 | ₩166,409 | ₩170,566 | +1.58% | 418.1만 |
|---|
| 2025.10.17 | ₩162,653 | ₩166,784 | ₩162,506 | ₩166,409 | +2.31% | 537.7만 |
|---|
| 2025.10.16 | ₩166,114 | ₩167,710 | ₩161,272 | ₩162,506 | -2.17% | 632만 |
|---|
| 2025.10.15 | ₩156,471 | ₩165,336 | ₩156,256 | ₩164,638 | +5.22% | 800만 |
|---|
| 2025.10.14 | ₩150,945 | ₩155,183 | ₩149,953 | ₩154,835 | +2.58% | 315.1만 |
|---|
| 2025.10.13 | ₩150,234 | ₩151,602 | ₩149,376 | ₩151,173 | +0.62% | 262.4만 |
|---|
| 2025.10.10 | ₩153,909 | ₩154,553 | ₩148,907 | ₩149,175 | -3.08% | 292.4만 |
|---|