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 | ₩173,251 | ₩174,055 | ₩172,072 | ₩173,519 | +0.15% | 331.1만 |
| 2026.10.08 | ₩170,397 | ₩173,439 | ₩169,673 | ₩173,251 | +1.68% | 422.3만 |
| 2026.10.07 | ₩172,394 | ₩173,064 | ₩170,250 | ₩170,585 | -1.05% | 360.6만 |
| 2026.10.06 | ₩171,858 | ₩173,787 | ₩171,000 | ₩172,434 | +0.34% | 382만 |
| 2026.10.05 | ₩172,420 | ₩173,171 | ₩171,281 | ₩171,630 | -0.46% | 278.3만 |
| 2026.10.02 | ₩172,273 | ₩173,921 | ₩171,697 | ₩172,742 | +0.27% | 382.4만 |
| 2026.10.01 | ₩171,523 | ₩172,769 | ₩170,571 | ₩171,764 | +0.14% | 539.9만 |
| 2026.09.30 | ₩178,316 | ₩178,410 | ₩173,787 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩173,988 |
| -2.43% |
| 612.1만 |
| 2026.09.29 | ₩176,494 | ₩178,477 | ₩175,154 | ₩177,700 | +0.68% | 414.7만 |
|---|
| 2026.09.28 | ₩178,343 | ₩180,018 | ₩177,177 | ₩177,472 | -0.49% | 304.6만 |
|---|
| 2026.09.25 | ₩179,482 | ₩180,045 | ₩177,847 | ₩178,290 | -0.66% | 254.3만 |
|---|
| 2026.09.24 | ₩179,429 | ₩180,621 | ₩179,094 | ₩179,321 | -0.06% | 276.4만 |
|---|
| 2026.09.23 | ₩180,568 | ₩181,734 | ₩179,308 | ₩179,509 | -0.59% | 316.7만 |
|---|
| 2026.09.22 | ₩181,358 | ₩182,605 | ₩180,380 | ₩182,082 | +0.40% | 273.7만 |
|---|
| 2026.09.21 | ₩180,903 | ₩182,899 | ₩180,259 | ₩182,002 | +0.61% | 313.2만 |
|---|
| 2026.09.18 | ₩178,718 | ₩180,782 | ₩178,558 | ₩180,688 | +1.10% | 764.1만 |
|---|
| 2026.09.17 | ₩180,527 | ₩181,653 | ₩179,563 | ₩181,144 | +0.34% | 316.2만 |
|---|
| 2026.09.16 | ₩180,903 | ₩182,203 | ₩178,008 | ₩179,214 | -0.93% | 289.6만 |
|---|
| 2026.09.15 | ₩181,372 | ₩182,243 | ₩179,120 | ₩182,028 | +0.36% | 352.7만 |
|---|
| 2026.09.14 | ₩179,563 | ₩182,002 | ₩178,397 | ₩181,157 | +0.89% | 411만 |
|---|
| 2026.09.11 | ₩181,975 | ₩182,618 | ₩180,434 | ₩181,908 | -0.04% | 237.5만 |
|---|
| 2026.09.10 | ₩180,795 | ₩182,886 | ₩179,991 | ₩180,112 | -0.38% | 286.6만 |
|---|
| 2026.09.09 | ₩183,784 | ₩184,802 | ₩181,050 | ₩181,787 | -1.09% | 384.4만 |
|---|
| 2026.09.08 | ₩183,502 | ₩186,236 | ₩182,779 | ₩185,566 | +1.12% | 263.9만 |
|---|
| 2026.09.04 | ₩184,923 | ₩185,713 | ₩183,891 | ₩184,038 | -0.48% | 226.7만 |
|---|
| 2026.09.03 | ₩183,878 | ₩185,392 | ₩182,779 | ₩185,392 | +0.82% | 347만 |
|---|
| 2026.09.02 | ₩185,687 | ₩185,687 | ₩182,725 | ₩183,033 | -1.43% | 361.9만 |
|---|
| 2026.09.01 | ₩186,893 | ₩187,697 | ₩185,807 | ₩187,174 | +0.15% | 309.7만 |
|---|
| 2026.08.31 | ₩187,603 | ₩188,085 | ₩186,209 | ₩187,496 | -0.06% | 371만 |
|---|
| 2026.08.28 | ₩190,792 | ₩190,872 | ₩188,152 | ₩188,541 | -1.18% | 186.3만 |
|---|
| 2026.08.27 | ₩189,559 | ₩191,449 | ₩188,970 | ₩190,082 | +0.28% | 286.5만 |
|---|
| 2026.08.26 | ₩192,145 | ₩192,722 | ₩190,283 | ₩191,073 | -0.56% | 383.4만 |
|---|
| 2026.08.25 | ₩192,279 | ₩192,346 | ₩190,243 | ₩192,065 | -0.11% | 294.2만 |
|---|
| 2026.08.24 | ₩190,725 | ₩192,306 | ₩189,693 | ₩192,105 | +0.72% | 289.8만 |
|---|
| 2026.08.21 | ₩189,707 | ₩190,095 | ₩187,951 | ₩190,015 | +0.16% | 317.9만 |
|---|
| 2026.08.20 | ₩189,345 | ₩190,336 | ₩188,219 | ₩188,514 | -0.44% | 316.8만 |
|---|
| 2026.08.19 | ₩187,817 | ₩189,747 | ₩187,455 | ₩189,345 | +0.81% | 279.8만 |
|---|
| 2026.08.18 | ₩187,978 | ₩189,345 | ₩187,308 | ₩187,630 | -0.19% | 274.8만 |
|---|
| 2026.08.17 | ₩188,943 | ₩188,943 | ₩186,732 | ₩188,434 | -0.27% | 225만 |
|---|
| 2026.08.14 | ₩188,621 | ₩189,881 | ₩188,273 | ₩188,983 | +0.19% | 205.4만 |
|---|
| 2026.08.13 | ₩188,233 | ₩190,779 | ₩188,233 | ₩189,224 | +0.53% | 306.3만 |
|---|
| 2026.08.12 | ₩187,710 | ₩188,795 | ₩185,459 | ₩188,581 | +0.46% | 317.2만 |
|---|
| 2026.08.11 | ₩185,097 | ₩187,817 | ₩183,998 | ₩186,933 | +0.99% | 335.7만 |
|---|
| 2026.08.10 | ₩185,070 | ₩186,504 | ₩183,878 | ₩185,941 | +0.47% | 413.1만 |
|---|
| 2026.08.07 | ₩186,692 | ₩188,166 | ₩185,258 | ₩187,817 | +0.60% | 457.6만 |
|---|
| 2026.08.06 | ₩187,978 | ₩189,171 | ₩185,767 | ₩186,450 | -0.81% | 523.1만 |
|---|
| 2026.08.05 | ₩187,335 | ₩189,626 | ₩185,660 | ₩188,621 | +0.69% | 1325.4만 |
|---|
| 2026.08.04 | ₩187,402 | ₩189,573 | ₩186,142 | ₩186,330 | -0.57% | 1628.4만 |
|---|
| 2026.08.03 | ₩193,995 | ₩194,142 | ₩191,569 | ₩193,164 | -0.43% | 273.9만 |
|---|
| 2026.07.31 | ₩195,643 | ₩195,643 | ₩192,413 | ₩193,780 | -0.95% | 323.6만 |
|---|
| 2026.07.30 | ₩195,938 | ₩196,648 | ₩193,204 | ₩195,898 | -0.02% | 528만 |
|---|
| 2026.07.29 | ₩196,434 | ₩196,782 | ₩192,078 | ₩194,933 | -0.76% | 409.2만 |
|---|
| 2026.07.28 | ₩196,996 | ₩199,877 | ₩195,697 | ₩197,144 | +0.07% | 566.9만 |
|---|
| 2026.07.27 | ₩197,372 | ₩198,095 | ₩194,772 | ₩197,331 | -0.02% | 411.1만 |
|---|
| 2026.07.24 | ₩194,437 | ₩198,792 | ₩192,963 | ₩197,827 | +1.74% | 639.5만 |
|---|
| 2026.07.23 | ₩192,253 | ₩195,362 | ₩190,712 | ₩194,464 | +1.15% | 744.4만 |
|---|
| 2026.07.22 | ₩199,194 | ₩199,757 | ₩193,097 | ₩193,901 | -2.66% | 664.9만 |
|---|
| 2026.07.21 | ₩198,470 | ₩201,030 | ₩196,608 | ₩200,923 | +1.24% | 326.4만 |
|---|
| 2026.07.20 | ₩199,663 | ₩200,480 | ₩196,273 | ₩197,626 | -1.02% | 311.1만 |
|---|
| 2026.07.17 | ₩201,070 | ₩205,492 | ₩198,323 | ₩200,722 | -0.17% | 481.8만 |
|---|
| 2026.07.16 | ₩194,303 | ₩201,083 | ₩193,217 | ₩201,083 | +3.49% | 623.8만 |
|---|
| 2026.07.15 | ₩191,636 | ₩193,418 | ₩189,774 | ₩192,186 | +0.29% | 486.7만 |
|---|
| 2026.07.14 | ₩190,283 | ₩192,172 | ₩189,720 | ₩190,939 | +0.35% | 358.8만 |
|---|
| 2026.07.13 | ₩189,452 | ₩191,489 | ₩188,474 | ₩190,497 | +0.55% | 283.2만 |
|---|
| 2026.07.10 | ₩191,100 | ₩191,288 | ₩185,968 | ₩188,769 | -1.22% | 240.3만 |
|---|
| 2026.07.09 | ₩188,970 | ₩191,221 | ₩188,581 | ₩189,425 | +0.24% | 367.9만 |
|---|
| 2026.07.08 | ₩190,872 | ₩191,730 | ₩187,951 | ₩188,943 | -1.01% | 398.6만 |
|---|
| 2026.07.07 | ₩188,688 | ₩192,775 | ₩188,152 | ₩192,440 | +1.99% | 348.2만 |
|---|
| 2026.07.06 | ₩186,544 | ₩187,978 | ₩185,057 | ₩187,871 | +0.71% | 315.4만 |
|---|
| 2026.07.02 | ₩185,405 | ₩186,933 | ₩183,395 | ₩186,839 | +0.77% | 290.7만 |
|---|
| 2026.07.01 | ₩181,814 | ₩185,995 | ₩181,037 | ₩183,315 | +0.83% | 314만 |
|---|
| 2026.06.30 | ₩184,306 | ₩185,419 | ₩181,198 | ₩181,533 | -1.51% | 557.8만 |
|---|
| 2026.06.29 | ₩186,343 | ₩186,933 | ₩183,328 | ₩186,115 | -0.12% | 334.4만 |
|---|
| 2026.06.26 | ₩189,559 | ₩190,109 | ₩186,236 | ₩187,563 | -1.05% | 624.5만 |
|---|
| 2026.06.25 | ₩190,082 | ₩190,779 | ₩185,405 | ₩188,313 | -0.93% | 391.2만 |
|---|
| 2026.06.24 | ₩194,531 | ₩195,040 | ₩184,481 | ₩188,769 | -2.96% | 599.3만 |
|---|
| 2026.06.23 | ₩192,440 | ₩195,857 | ₩192,145 | ₩194,638 | +1.14% | 311.7만 |
|---|
| 2026.06.22 | ₩188,487 | ₩194,048 | ₩188,018 | ₩192,735 | +2.25% | 422.5만 |
|---|
| 2026.06.18 | ₩187,536 | ₩189,599 | ₩186,839 | ₩188,326 | +0.42% | 670.1만 |
|---|
| 2026.06.17 | ₩194,343 | ₩195,804 | ₩188,393 | ₩188,862 | -2.82% | 444.5만 |
|---|
| 2026.06.16 | ₩198,363 | ₩198,939 | ₩194,732 | ₩195,804 | -1.29% | 321.5만 |
|---|
| 2026.06.15 | ₩199,985 | ₩201,244 | ₩198,645 | ₩198,993 | -0.50% | 417.8만 |
|---|
| 2026.06.12 | ₩198,872 | ₩200,601 | ₩198,122 | ₩199,315 | +0.22% | 245.3만 |
|---|
| 2026.06.11 | ₩196,996 | ₩198,939 | ₩195,254 | ₩197,238 | +0.12% | 349.4만 |
|---|
| 2026.06.10 | ₩197,881 | ₩198,457 | ₩195,295 | ₩195,335 | -1.29% | 305.4만 |
|---|
| 2026.06.09 | ₩193,231 | ₩198,712 | ₩191,623 | ₩197,680 | +2.30% | 518.5만 |
|---|
| 2026.06.08 | ₩193,633 | ₩194,517 | ₩190,323 | ₩191,328 | -1.19% | 396.7만 |
|---|
| 2026.06.05 | ₩191,047 | ₩195,268 | ₩191,020 | ₩193,686 | +1.38% | 544.2만 |
|---|
| 2026.06.04 | ₩192,440 | ₩193,485 | ₩189,599 | ₩192,681 | +0.13% | 365.3만 |
|---|
| 2026.06.03 | ₩186,651 | ₩191,167 | ₩186,249 | ₩190,042 | +1.82% | 404.9만 |
|---|
| 2026.06.02 | ₩186,276 | ₩188,179 | ₩183,878 | ₩188,152 | +1.01% | 313.1만 |
|---|
| 2026.06.01 | ₩189,733 | ₩190,484 | ₩186,156 | ₩186,290 | -1.82% | 298.2만 |
|---|
| 2026.05.29 | ₩194,691 | ₩195,027 | ₩190,578 | ₩192,253 | -1.25% | 795.1만 |
|---|
| 2026.05.28 | ₩194,866 | ₩197,117 | ₩193,660 | ₩195,161 | +0.15% | 289.2만 |
|---|
| 2026.05.27 | ₩197,023 | ₩197,613 | ₩195,683 | ₩196,340 | -0.35% | 312만 |
|---|
| 2026.05.26 | ₩196,970 | ₩198,229 | ₩196,326 | ₩196,903 | -0.03% | 248만 |
|---|
| 2026.05.22 | ₩194,879 | ₩196,005 | ₩193,499 | ₩195,509 | +0.32% | 232.8만 |
|---|
| 2026.05.21 | ₩193,392 | ₩194,691 | ₩191,355 | ₩193,807 | +0.21% | 279만 |
|---|
| 2026.05.20 | ₩189,975 | ₩193,901 | ₩189,291 | ₩193,874 | +2.05% | 283.5만 |
|---|
| 2026.05.19 | ₩190,189 | ₩191,127 | ₩188,661 | ₩190,872 | +0.36% | 352.3만 |
|---|
| 2026.05.18 | ₩189,104 | ₩191,395 | ₩188,943 | ₩190,698 | +0.84% | 298만 |
|---|
| 2026.05.15 | ₩189,130 | ₩190,256 | ₩187,831 | ₩188,313 | -0.43% | 297만 |
|---|
| 2026.05.14 | ₩190,993 | ₩191,998 | ₩190,082 | ₩191,167 | +0.09% | 248.4만 |
|---|
| 2026.05.13 | ₩191,891 | ₩192,923 | ₩190,095 | ₩190,283 | -0.84% | 306.3만 |
|---|
| 2026.05.12 | ₩193,405 | ₩194,223 | ₩191,355 | ₩192,641 | -0.39% | 256.4만 |
|---|
| 2026.05.11 | ₩193,378 | ₩194,759 | ₩192,534 | ₩193,057 | -0.17% | 268.6만 |
|---|
| 2026.05.08 | ₩191,596 | ₩193,646 | ₩190,765 | ₩193,083 | +0.78% | 326.7만 |
|---|
| 2026.05.07 | ₩192,132 | ₩193,499 | ₩190,564 | ₩190,671 | -0.76% | 390.2만 |
|---|
| 2026.05.06 | ₩189,747 | ₩192,708 | ₩189,546 | ₩191,489 | +0.92% | 332.2만 |
|---|
| 2026.05.05 | ₩186,263 | ₩188,219 | ₩184,923 | ₩187,965 | +0.91% | 209.1만 |
|---|
| 2026.05.04 | ₩188,058 | ₩188,782 | ₩184,963 | ₩185,941 | -1.13% | 248만 |
|---|
| 2026.05.01 | ₩191,234 | ₩191,328 | ₩188,702 | ₩189,492 | -0.91% | 284.2만 |
|---|
| 2026.04.30 | ₩186,625 | ₩190,926 | ₩185,713 | ₩190,310 | +1.97% | 386만 |
|---|
| 2026.04.29 | ₩187,228 | ₩189,224 | ₩185,124 | ₩186,022 | -0.64% | 352.6만 |
|---|
| 2026.04.28 | ₩189,506 | ₩190,484 | ₩187,335 | ₩189,653 | +0.08% | 404.7만 |
|---|
| 2026.04.27 | ₩188,728 | ₩191,998 | ₩187,469 | ₩187,630 | -0.58% | 282.4만 |
|---|
| 2026.04.24 | ₩190,712 | ₩193,338 | ₩189,278 | ₩190,417 | -0.15% | 326.6만 |
|---|
| 2026.04.23 | ₩189,961 | ₩193,043 | ₩188,983 | ₩190,738 | +0.41% | 380만 |
|---|
| 2026.04.22 | ₩191,556 | ₩191,918 | ₩188,460 | ₩189,506 | -1.07% | 361.3만 |
|---|
| 2026.04.21 | ₩194,638 | ₩194,665 | ₩189,398 | ₩190,176 | -2.29% | 432.3만 |
|---|
| 2026.04.20 | ₩193,901 | ₩194,571 | ₩192,078 | ₩194,343 | +0.23% | 285.9만 |
|---|
| 2026.04.17 | ₩190,980 | ₩194,893 | ₩190,618 | ₩194,437 | +1.81% | 443.3만 |
|---|
| 2026.04.16 | ₩191,140 | ₩194,316 | ₩189,559 | ₩190,511 | -0.33% | 483.6만 |
|---|
| 2026.04.15 | ₩184,628 | ₩187,469 | ₩184,239 | ₩187,295 | +1.44% | 474.7만 |
|---|
| 2026.04.14 | ₩183,784 | ₩186,048 | ₩183,462 | ₩185,405 | +0.88% | 398.3만 |
|---|
| 2026.04.13 | ₩183,516 | ₩183,851 | ₩180,943 | ₩183,784 | +0.15% | 425.3만 |
|---|
| 2026.04.10 | ₩185,459 | ₩186,008 | ₩182,538 | ₩183,837 | -0.87% | 402.7만 |
|---|
| 2026.04.09 | ₩183,167 | ₩187,737 | ₩182,980 | ₩184,950 | +0.97% | 356.8만 |
|---|
| 2026.04.08 | ₩182,377 | ₩185,218 | ₩181,010 | ₩184,132 | +0.96% | 396.2만 |
|---|
| 2026.04.07 | ₩177,084 | ₩178,625 | ₩175,355 | ₩178,517 | +0.81% | 230.1만 |
|---|
| 2026.04.06 | ₩178,893 | ₩179,683 | ₩177,057 | ₩177,352 | -0.86% | 260.3만 |
|---|
| 2026.04.02 | ₩177,834 | ₩180,621 | ₩176,534 | ₩179,254 | +0.80% | 342.7만 |
|---|
| 2026.04.01 | ₩176,588 | ₩179,737 | ₩176,079 | ₩178,665 | +1.18% | 370.8만 |
|---|
| 2026.03.31 | ₩174,886 | ₩178,544 | ₩173,801 | ₩177,124 | +1.28% | 433.6만 |
|---|
| 2026.03.30 | ₩175,141 | ₩175,435 | ₩171,670 | ₩172,568 | -1.47% | 332.7만 |
|---|
| 2026.03.27 | ₩173,157 | ₩174,672 | ₩172,233 | ₩172,729 | -0.25% | 300.5만 |
|---|
| 2026.03.26 | ₩173,519 | ₩175,422 | ₩172,822 | ₩173,854 | +0.19% | 305.8만 |
|---|
| 2026.03.25 | ₩175,650 | ₩176,601 | ₩173,533 | ₩174,685 | -0.55% | 395.7만 |
|---|
| 2026.03.24 | ₩172,568 | ₩176,400 | ₩172,059 | ₩174,672 | +1.22% | 319.6만 |
|---|
| 2026.03.23 | ₩175,476 | ₩177,713 | ₩173,412 | ₩174,618 | -0.49% | 417.9만 |
|---|
| 2026.03.20 | ₩175,368 | ₩175,703 | ₩170,571 | ₩171,536 | -2.19% | 556.4만 |
|---|
| 2026.03.19 | ₩175,087 | ₩176,253 | ₩173,881 | ₩175,663 | +0.33% | 276.7만 |
|---|
| 2026.03.18 | ₩177,419 | ₩178,531 | ₩175,409 | ₩175,811 | -0.91% | 275.4만 |
|---|
| 2026.03.17 | ₩180,273 | ₩181,787 | ₩178,477 | ₩178,504 | -0.98% | 251.9만 |
|---|
| 2026.03.16 | ₩178,852 | ₩181,171 | ₩177,660 | ₩179,656 | +0.45% | 217만 |
|---|
| 2026.03.13 | ₩178,517 | ₩179,281 | ₩176,065 | ₩176,548 | -1.10% | 234.3만 |
|---|
| 2026.03.12 | ₩178,089 | ₩178,089 | ₩174,203 | ₩176,749 | -0.75% | 474.6만 |
|---|
| 2026.03.11 | ₩181,519 | ₩181,734 | ₩179,027 | ₩180,099 | -0.78% | 297.1만 |
|---|
| 2026.03.10 | ₩180,621 | ₩184,749 | ₩179,375 | ₩182,457 | +1.02% | 405만 |
|---|
| 2026.03.09 | ₩178,263 | ₩182,323 | ₩174,042 | ₩181,104 | +1.59% | 463.5만 |
|---|
| 2026.03.06 | ₩181,948 | ₩182,136 | ₩178,089 | ₩180,286 | -0.91% | 528.7만 |
|---|
| 2026.03.05 | ₩184,816 | ₩185,003 | ₩182,591 | ₩184,722 | -0.05% | 435.1만 |
|---|
| 2026.03.04 | ₩189,010 | ₩189,211 | ₩184,990 | ₩186,826 | -1.16% | 301.9만 |
|---|
| 2026.03.03 | ₩186,933 | ₩189,465 | ₩184,682 | ₩188,943 | +1.08% | 259.1만 |
|---|
| 2026.03.02 | ₩188,943 | ₩191,650 | ₩187,147 | ₩191,248 | +1.22% | 320.5만 |
|---|
| 2026.02.27 | ₩190,444 | ₩192,896 | ₩190,216 | ₩191,047 | +0.32% | 526.4만 |
|---|
| 2026.02.26 | ₩188,192 | ₩191,422 | ₩188,072 | ₩191,167 | +1.58% | 322.2만 |
|---|
| 2026.02.25 | ₩188,139 | ₩188,876 | ₩187,067 | ₩187,643 | -0.26% | 286.5만 |
|---|
| 2026.02.24 | ₩188,152 | ₩189,224 | ₩186,745 | ₩188,005 | -0.08% | 236만 |
|---|
| 2026.02.23 | ₩189,385 | ₩190,819 | ₩187,563 | ₩188,594 | -0.42% | 394.2만 |
|---|
| 2026.02.20 | ₩186,209 | ₩189,653 | ₩185,807 | ₩189,626 | +1.84% | 240.9만 |
|---|
| 2026.02.19 | ₩186,410 | ₩187,321 | ₩185,177 | ₩186,316 | -0.05% | 177.3만 |
|---|
| 2026.02.18 | ₩189,144 | ₩189,720 | ₩185,874 | ₩187,107 | -1.08% | 275.2만 |
|---|
| 2026.02.17 | ₩187,415 | ₩190,216 | ₩186,437 | ₩189,975 | +1.37% | 307.9만 |
|---|
| 2026.02.13 | ₩184,293 | ₩188,233 | ₩183,355 | ₩186,223 | +1.05% | 309.7만 |
|---|
| 2026.02.12 | ₩188,501 | ₩190,216 | ₩181,734 | ₩182,752 | -3.05% | 514.7만 |
|---|
| 2026.02.11 | ₩187,871 | ₩190,082 | ₩187,375 | ₩187,442 | -0.23% | 362.3만 |
|---|
| 2026.02.10 | ₩184,816 | ₩188,889 | ₩184,253 | ₩188,246 | +1.86% | 283.1만 |
|---|
| 2026.02.09 | ₩182,739 | ₩184,239 | ₩181,090 | ₩183,958 | +0.67% | 204.7만 |
|---|
| 2026.02.06 | ₩183,596 | ₩184,239 | ₩181,787 | ₩183,516 | -0.04% | 312.1만 |
|---|
| 2026.02.05 | ₩180,018 | ₩183,543 | ₩178,893 | ₩182,430 | +1.34% | 374.7만 |
|---|
| 2026.02.04 | ₩178,102 | ₩181,063 | ₩177,928 | ₩180,688 | +1.45% | 388.9만 |
|---|
| 2026.02.03 | ₩173,546 | ₩177,432 | ₩173,546 | ₩176,722 | +1.83% | 305.8만 |
|---|
| 2026.02.02 | ₩174,926 | ₩176,427 | ₩173,667 | ₩173,774 | -0.66% | 238.4만 |
|---|
| 2026.01.30 | ₩173,305 | ₩175,154 | ₩172,608 | ₩174,953 | +0.95% | 483.6만 |
|---|
| 2026.01.29 | ₩172,126 | ₩174,886 | ₩170,544 | ₩174,752 | +1.53% | 451.1만 |
|---|
| 2026.01.28 | ₩172,541 | ₩173,184 | ₩169,740 | ₩170,357 | -1.27% | 386만 |
|---|
| 2026.01.27 | ₩169,285 | ₩172,648 | ₩168,132 | ₩172,461 | +1.88% | 302만 |
|---|
| 2026.01.26 | ₩172,018 | ₩172,313 | ₩169,298 | ₩169,419 | -1.51% | 335.1만 |
|---|
| 2026.01.23 | ₩170,089 | ₩170,705 | ₩168,400 | ₩170,384 | +0.17% | 413.5만 |
|---|
| 2026.01.22 | ₩175,141 | ₩175,596 | ₩169,432 | ₩169,740 | -3.08% | 607.3만 |
|---|
| 2026.01.21 | ₩180,259 | ₩180,259 | ₩172,487 | ₩175,730 | -2.51% | 603.6만 |
|---|
| 2026.01.20 | ₩176,722 | ₩177,392 | ₩174,725 | ₩175,288 | -0.81% | 563.3만 |
|---|
| 2026.01.16 | ₩177,646 | ₩180,822 | ₩176,963 | ₩178,504 | +0.48% | 465.2만 |
|---|
| 2026.01.15 | ₩177,754 | ₩179,630 | ₩177,164 | ₩177,888 | +0.08% | 279.5만 |
|---|
| 2026.01.14 | ₩174,953 | ₩177,177 | ₩173,948 | ₩177,164 | +1.26% | 274.6만 |
|---|
| 2026.01.13 | ₩172,970 | ₩174,497 | ₩170,665 | ₩174,497 | +0.88% | 310.6만 |
|---|
| 2026.01.12 | ₩173,064 | ₩174,270 | ₩172,568 | ₩172,943 | -0.07% | 205.6만 |
|---|
| 2026.01.09 | ₩171,951 | ₩173,868 | ₩171,831 | ₩173,399 | +0.84% | 240.6만 |
|---|
| 2026.01.08 | ₩169,325 | ₩173,291 | ₩168,843 | ₩172,045 | +1.61% | 329.6만 |
|---|
| 2026.01.07 | ₩171,429 | ₩173,345 | ₩169,821 | ₩170,049 | -0.81% | 369.9만 |
|---|
| 2026.01.06 | ₩173,184 | ₩174,122 | ₩169,312 | ₩170,799 | -1.38% | 392.7만 |
|---|
| 2026.01.05 | ₩172,461 | ₩175,288 | ₩171,201 | ₩173,787 | +0.77% | 326.5만 |
|---|
| 2026.01.02 | ₩171,174 | ₩173,278 | ₩170,504 | ₩172,930 | +1.03% | 328.1만 |
|---|
| 2025.12.31 | ₩172,997 | ₩173,479 | ₩171,027 | ₩171,067 | -1.12% | 276.1만 |
|---|
| 2025.12.30 | ₩172,166 | ₩173,050 | ₩171,831 | ₩172,876 | +0.41% | 175.8만 |
|---|
| 2025.12.29 | ₩173,104 | ₩173,734 | ₩171,563 | ₩172,166 | -0.54% | 263.8만 |
|---|
| 2025.12.26 | ₩173,131 | ₩173,533 | ₩171,590 | ₩172,474 | -0.38% | 109만 |
|---|
| 2025.12.24 | ₩171,737 | ₩173,492 | ₩171,523 | ₩173,064 | +0.77% | 105만 |
|---|
| 2025.12.23 | ₩170,611 | ₩171,482 | ₩170,477 | ₩171,214 | +0.35% | 211.4만 |
|---|
| 2025.12.22 | ₩170,544 | ₩172,018 | ₩170,464 | ₩170,973 | +0.25% | 286만 |
|---|
| 2025.12.19 | ₩171,898 | ₩172,139 | ₩170,075 | ₩170,491 | -0.82% | 862.9만 |
|---|
| 2025.12.18 | ₩172,715 | ₩173,921 | ₩170,987 | ₩171,067 | -0.95% | 355.9만 |
|---|
| 2025.12.17 | ₩170,879 | ₩172,903 | ₩170,303 | ₩171,616 | +0.43% | 478만 |
|---|
| 2025.12.16 | ₩173,198 | ₩174,283 | ₩170,719 | ₩171,000 | -1.27% | 324.9만 |
|---|
| 2025.12.15 | ₩175,703 | ₩175,703 | ₩172,889 | ₩175,087 | -0.35% | 286.3만 |
|---|
| 2025.12.12 | ₩176,360 | ₩176,481 | ₩173,948 | ₩174,444 | -1.09% | 272.2만 |
|---|
| 2025.12.11 | ₩174,363 | ₩175,998 | ₩174,162 | ₩174,953 | +0.34% | 370.3만 |
|---|
| 2025.12.10 | ₩171,188 | ₩174,953 | ₩170,611 | ₩173,814 | +1.53% | 348만 |
|---|
| 2025.12.09 | ₩170,719 | ₩171,831 | ₩169,982 | ₩170,786 | +0.04% | 435.8만 |
|---|
| 2025.12.08 | ₩170,853 | ₩171,482 | ₩169,660 | ₩169,740 | -0.65% | 292.8만 |
|---|
| 2025.12.05 | ₩171,764 | ₩172,635 | ₩171,214 | ₩171,496 | -0.16% | 324.2만 |
|---|
| 2025.12.04 | ₩173,064 | ₩174,806 | ₩171,563 | ₩171,764 | -0.75% | 390.2만 |
|---|
| 2025.12.03 | ₩172,621 | ₩173,573 | ₩171,563 | ₩173,117 | +0.29% | 329.4만 |
|---|
| 2025.12.02 | ₩174,028 | ₩174,028 | ₩171,831 | ₩172,769 | -0.72% | 345.8만 |
|---|
| 2025.12.01 | ₩170,987 | ₩173,894 | ₩170,397 | ₩172,769 | +1.04% | 270.6만 |
|---|
| 2025.11.28 | ₩171,523 | ₩173,305 | ₩171,389 | ₩172,233 | +0.41% | 134.4만 |
|---|
| 2025.11.26 | ₩170,866 | ₩173,238 | ₩168,816 | ₩171,737 | +0.51% | 218.3만 |
|---|
| 2025.11.25 | ₩169,446 | ₩172,112 | ₩169,204 | ₩170,705 | +0.74% | 315.8만 |
|---|
| 2025.11.24 | ₩169,459 | ₩170,933 | ₩167,985 | ₩169,446 | -0.01% | 1005.8만 |
|---|
| 2025.11.21 | ₩165,841 | ₩169,513 | ₩164,300 | ₩168,561 | +1.64% | 370.9만 |
|---|
| 2025.11.20 | ₩165,693 | ₩168,240 | ₩164,688 | ₩164,983 | -0.43% | 308.7만 |
|---|
| 2025.11.19 | ₩165,894 | ₩166,524 | ₩162,678 | ₩164,018 | -1.13% | 511.9만 |
|---|
| 2025.11.18 | ₩165,224 | ₩166,497 | ₩163,898 | ₩165,894 | +0.41% | 638.3만 |
|---|
| 2025.11.17 | ₩165,533 | ₩167,087 | ₩164,018 | ₩165,519 | -0.01% | 311.1만 |
|---|
| 2025.11.14 | ₩166,162 | ₩167,529 | ₩164,380 | ₩164,595 | -0.94% | 365.2만 |
|---|
| 2025.11.13 | ₩166,283 | ₩167,275 | ₩165,224 | ₩166,162 | -0.07% | 376.1만 |
|---|
| 2025.11.12 | ₩168,467 | ₩169,379 | ₩167,221 | ₩167,288 | -0.70% | 268.7만 |
|---|
| 2025.11.11 | ₩167,797 | ₩169,392 | ₩167,074 | ₩169,191 | +0.83% | 206.8만 |
|---|
| 2025.11.10 | ₩168,079 | ₩168,802 | ₩165,707 | ₩167,369 | -0.42% | 210.1만 |
|---|
| 2025.11.07 | ₩166,310 | ₩168,347 | ₩165,452 | ₩168,307 | +1.20% | 232.2만 |
|---|
| 2025.11.06 | ₩166,417 | ₩168,012 | ₩165,090 | ₩166,162 | -0.15% | 357.5만 |
|---|
| 2025.11.05 | ₩166,993 | ₩167,570 | ₩165,573 | ₩165,921 | -0.64% | 417.9만 |
|---|
| 2025.11.04 | ₩166,162 | ₩168,374 | ₩165,090 | ₩166,162 | 0.00% | 308.7만 |
|---|
| 2025.11.03 | ₩165,010 | ₩166,792 | ₩163,147 | ₩166,457 | +0.88% | 333.6만 |
|---|
| 2025.10.31 | ₩165,760 | ₩167,395 | ₩164,809 | ₩166,283 | +0.32% | 389.3만 |
|---|
| 2025.10.30 | ₩164,581 | ₩167,047 | ₩164,219 | ₩166,471 | +1.15% | 236.7만 |
|---|
| 2025.10.29 | ₩167,208 | ₩168,307 | ₩164,782 | ₩165,452 | -1.05% | 333만 |
|---|
| 2025.10.28 | ₩169,419 | ₩170,102 | ₩167,704 | ₩168,467 | -0.56% | 292.3만 |
|---|
| 2025.10.27 | ₩169,928 | ₩170,343 | ₩168,628 | ₩170,290 | +0.21% | 294.1만 |
|---|
| 2025.10.24 | ₩169,593 | ₩170,652 | ₩168,561 | ₩169,419 | -0.10% | 296.6만 |
|---|
| 2025.10.23 | ₩168,735 | ₩169,807 | ₩167,449 | ₩168,534 | -0.12% | 264.8만 |
|---|
| 2025.10.22 | ₩169,151 | ₩170,209 | ₩166,913 | ₩168,776 | -0.22% | 272.7만 |
|---|
| 2025.10.21 | ₩170,102 | ₩170,853 | ₩168,360 | ₩168,829 | -0.75% | 297.6만 |
|---|
| 2025.10.20 | ₩167,770 | ₩170,812 | ₩166,270 | ₩170,424 | +1.58% | 418.1만 |
|---|
| 2025.10.17 | ₩162,518 | ₩166,645 | ₩162,370 | ₩166,270 | +2.31% | 537.7만 |
|---|
| 2025.10.16 | ₩165,975 | ₩167,570 | ₩161,137 | ₩162,370 | -2.17% | 632만 |
|---|
| 2025.10.15 | ₩156,340 | ₩165,198 | ₩156,126 | ₩164,501 | +5.22% | 800만 |
|---|
| 2025.10.14 | ₩150,819 | ₩155,054 | ₩149,828 | ₩154,705 | +2.58% | 315.1만 |
|---|
| 2025.10.13 | ₩150,109 | ₩151,476 | ₩149,251 | ₩151,047 | +0.62% | 262.4만 |
|---|
| 2025.10.10 | ₩153,781 | ₩154,424 | ₩148,782 | ₩149,050 | -3.08% | 292.4만 |
|---|