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 | ₩172,927 | ₩173,729 | ₩171,750 | ₩173,194 | +0.15% | 331.1만 |
| 2026.10.08 | ₩170,078 | ₩173,114 | ₩169,356 | ₩172,927 | +1.68% | 422.3만 |
| 2026.10.07 | ₩172,071 | ₩172,739 | ₩169,931 | ₩170,265 | -1.05% | 360.6만 |
| 2026.10.06 | ₩171,536 | ₩173,462 | ₩170,680 | ₩172,111 | +0.34% | 382만 |
| 2026.10.05 | ₩172,097 | ₩172,846 | ₩170,961 | ₩171,308 | -0.46% | 278.3만 |
| 2026.10.02 | ₩171,950 | ₩173,595 | ₩171,375 | ₩172,418 | +0.27% | 382.4만 |
| 2026.10.01 | ₩171,201 | ₩172,445 | ₩170,252 | ₩171,442 | +0.14% | 539.9만 |
| 2026.09.30 | ₩177,982 | ₩178,076 | ₩173,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩173,662 |
| -2.43% |
| 612.1만 |
| 2026.09.29 | ₩176,163 | ₩178,143 | ₩174,826 | ₩177,367 | +0.68% | 414.7만 |
|---|
| 2026.09.28 | ₩178,009 | ₩179,681 | ₩176,846 | ₩177,140 | -0.49% | 304.6만 |
|---|
| 2026.09.25 | ₩179,146 | ₩179,708 | ₩177,514 | ₩177,956 | -0.66% | 254.3만 |
|---|
| 2026.09.24 | ₩179,093 | ₩180,283 | ₩178,758 | ₩178,986 | -0.06% | 276.4만 |
|---|
| 2026.09.23 | ₩180,229 | ₩181,393 | ₩178,972 | ₩179,173 | -0.59% | 316.7만 |
|---|
| 2026.09.22 | ₩181,019 | ₩182,262 | ₩180,042 | ₩181,741 | +0.40% | 273.7만 |
|---|
| 2026.09.21 | ₩180,564 | ₩182,557 | ₩179,922 | ₩181,661 | +0.61% | 313.2만 |
|---|
| 2026.09.18 | ₩178,384 | ₩180,443 | ₩178,223 | ₩180,350 | +1.10% | 764.1만 |
|---|
| 2026.09.17 | ₩180,189 | ₩181,313 | ₩179,226 | ₩180,805 | +0.34% | 316.2만 |
|---|
| 2026.09.16 | ₩180,564 | ₩181,861 | ₩177,675 | ₩178,879 | -0.93% | 289.6만 |
|---|
| 2026.09.15 | ₩181,032 | ₩181,901 | ₩178,785 | ₩181,687 | +0.36% | 352.7만 |
|---|
| 2026.09.14 | ₩179,226 | ₩181,661 | ₩178,063 | ₩180,818 | +0.89% | 411만 |
|---|
| 2026.09.11 | ₩181,634 | ₩182,276 | ₩180,096 | ₩181,567 | -0.04% | 237.5만 |
|---|
| 2026.09.10 | ₩180,457 | ₩182,543 | ₩179,654 | ₩179,775 | -0.38% | 286.6만 |
|---|
| 2026.09.09 | ₩183,439 | ₩184,456 | ₩180,711 | ₩181,447 | -1.09% | 384.4만 |
|---|
| 2026.09.08 | ₩183,159 | ₩185,887 | ₩182,436 | ₩185,218 | +1.12% | 263.9만 |
|---|
| 2026.09.04 | ₩184,576 | ₩185,366 | ₩183,546 | ₩183,694 | -0.48% | 226.7만 |
|---|
| 2026.09.03 | ₩183,533 | ₩185,045 | ₩182,436 | ₩185,045 | +0.82% | 347만 |
|---|
| 2026.09.02 | ₩185,339 | ₩185,339 | ₩182,383 | ₩182,690 | -1.43% | 361.9만 |
|---|
| 2026.09.01 | ₩186,543 | ₩187,345 | ₩185,459 | ₩186,823 | +0.15% | 309.7만 |
|---|
| 2026.08.31 | ₩187,251 | ₩187,733 | ₩185,860 | ₩187,144 | -0.06% | 371만 |
|---|
| 2026.08.28 | ₩190,435 | ₩190,515 | ₩187,800 | ₩188,188 | -1.18% | 186.3만 |
|---|
| 2026.08.27 | ₩189,204 | ₩191,090 | ₩188,616 | ₩189,726 | +0.28% | 286.5만 |
|---|
| 2026.08.26 | ₩191,786 | ₩192,361 | ₩189,926 | ₩190,716 | -0.56% | 383.4만 |
|---|
| 2026.08.25 | ₩191,919 | ₩191,986 | ₩189,886 | ₩191,705 | -0.11% | 294.2만 |
|---|
| 2026.08.24 | ₩190,368 | ₩191,946 | ₩189,338 | ₩191,745 | +0.72% | 289.8만 |
|---|
| 2026.08.21 | ₩189,351 | ₩189,739 | ₩187,599 | ₩189,659 | +0.16% | 317.9만 |
|---|
| 2026.08.20 | ₩188,990 | ₩189,980 | ₩187,867 | ₩188,161 | -0.44% | 316.8만 |
|---|
| 2026.08.19 | ₩187,465 | ₩189,391 | ₩187,104 | ₩188,990 | +0.81% | 279.8만 |
|---|
| 2026.08.18 | ₩187,626 | ₩188,990 | ₩186,957 | ₩187,278 | -0.19% | 274.8만 |
|---|
| 2026.08.17 | ₩188,589 | ₩188,589 | ₩186,382 | ₩188,081 | -0.27% | 225만 |
|---|
| 2026.08.14 | ₩188,268 | ₩189,525 | ₩187,920 | ₩188,629 | +0.19% | 205.4만 |
|---|
| 2026.08.13 | ₩187,880 | ₩190,421 | ₩187,880 | ₩188,870 | +0.53% | 306.3만 |
|---|
| 2026.08.12 | ₩187,358 | ₩188,442 | ₩185,111 | ₩188,228 | +0.46% | 317.2만 |
|---|
| 2026.08.11 | ₩184,750 | ₩187,465 | ₩183,653 | ₩186,583 | +0.99% | 335.7만 |
|---|
| 2026.08.10 | ₩184,724 | ₩186,155 | ₩183,533 | ₩185,593 | +0.47% | 413.1만 |
|---|
| 2026.08.07 | ₩186,342 | ₩187,813 | ₩184,911 | ₩187,465 | +0.60% | 457.6만 |
|---|
| 2026.08.06 | ₩187,626 | ₩188,816 | ₩185,419 | ₩186,101 | -0.81% | 523.1만 |
|---|
| 2026.08.05 | ₩186,984 | ₩189,271 | ₩185,312 | ₩188,268 | +0.69% | 1325.4만 |
|---|
| 2026.08.04 | ₩187,051 | ₩189,218 | ₩185,794 | ₩185,981 | -0.57% | 1628.4만 |
|---|
| 2026.08.03 | ₩193,631 | ₩193,778 | ₩191,210 | ₩192,802 | -0.43% | 273.9만 |
|---|
| 2026.07.31 | ₩195,276 | ₩195,276 | ₩192,053 | ₩193,417 | -0.95% | 323.6만 |
|---|
| 2026.07.30 | ₩195,571 | ₩196,280 | ₩192,842 | ₩195,531 | -0.02% | 528만 |
|---|
| 2026.07.29 | ₩196,066 | ₩196,413 | ₩191,719 | ₩194,568 | -0.76% | 409.2만 |
|---|
| 2026.07.28 | ₩196,627 | ₩199,503 | ₩195,330 | ₩196,774 | +0.07% | 566.9만 |
|---|
| 2026.07.27 | ₩197,002 | ₩197,724 | ₩194,407 | ₩196,962 | -0.02% | 411.1만 |
|---|
| 2026.07.24 | ₩194,073 | ₩198,420 | ₩192,601 | ₩197,457 | +1.74% | 639.5만 |
|---|
| 2026.07.23 | ₩191,893 | ₩194,996 | ₩190,354 | ₩194,099 | +1.15% | 744.4만 |
|---|
| 2026.07.22 | ₩198,821 | ₩199,383 | ₩192,735 | ₩193,538 | -2.66% | 664.9만 |
|---|
| 2026.07.21 | ₩198,099 | ₩200,653 | ₩196,239 | ₩200,546 | +1.24% | 326.4만 |
|---|
| 2026.07.20 | ₩199,289 | ₩200,105 | ₩195,905 | ₩197,256 | -1.02% | 311.1만 |
|---|
| 2026.07.17 | ₩200,693 | ₩205,107 | ₩197,951 | ₩200,346 | -0.17% | 481.8만 |
|---|
| 2026.07.16 | ₩193,939 | ₩200,707 | ₩192,856 | ₩200,707 | +3.49% | 623.8만 |
|---|
| 2026.07.15 | ₩191,277 | ₩193,056 | ₩189,418 | ₩191,826 | +0.29% | 486.7만 |
|---|
| 2026.07.14 | ₩189,926 | ₩191,812 | ₩189,365 | ₩190,582 | +0.35% | 358.8만 |
|---|
| 2026.07.13 | ₩189,097 | ₩191,130 | ₩188,121 | ₩190,140 | +0.55% | 283.2만 |
|---|
| 2026.07.10 | ₩190,742 | ₩190,930 | ₩185,620 | ₩188,415 | -1.22% | 240.3만 |
|---|
| 2026.07.09 | ₩188,616 | ₩190,863 | ₩188,228 | ₩189,070 | +0.24% | 367.9만 |
|---|
| 2026.07.08 | ₩190,515 | ₩191,371 | ₩187,599 | ₩188,589 | -1.01% | 398.6만 |
|---|
| 2026.07.07 | ₩188,335 | ₩192,414 | ₩187,800 | ₩192,080 | +1.99% | 348.2만 |
|---|
| 2026.07.06 | ₩186,195 | ₩187,626 | ₩184,710 | ₩187,519 | +0.71% | 315.4만 |
|---|
| 2026.07.02 | ₩185,058 | ₩186,583 | ₩183,052 | ₩186,489 | +0.77% | 290.7만 |
|---|
| 2026.07.01 | ₩181,473 | ₩185,646 | ₩180,698 | ₩182,971 | +0.83% | 314만 |
|---|
| 2026.06.30 | ₩183,961 | ₩185,071 | ₩180,858 | ₩181,192 | -1.51% | 557.8만 |
|---|
| 2026.06.29 | ₩185,994 | ₩186,583 | ₩182,985 | ₩185,767 | -0.12% | 334.4만 |
|---|
| 2026.06.26 | ₩189,204 | ₩189,753 | ₩185,887 | ₩187,211 | -1.05% | 624.5만 |
|---|
| 2026.06.25 | ₩189,726 | ₩190,421 | ₩185,058 | ₩187,960 | -0.93% | 391.2만 |
|---|
| 2026.06.24 | ₩194,166 | ₩194,675 | ₩184,135 | ₩188,415 | -2.96% | 599.3만 |
|---|
| 2026.06.23 | ₩192,080 | ₩195,490 | ₩191,786 | ₩194,273 | +1.14% | 311.7만 |
|---|
| 2026.06.22 | ₩188,134 | ₩193,685 | ₩187,666 | ₩192,374 | +2.25% | 422.5만 |
|---|
| 2026.06.18 | ₩187,185 | ₩189,244 | ₩186,489 | ₩187,974 | +0.42% | 670.1만 |
|---|
| 2026.06.17 | ₩193,979 | ₩195,437 | ₩188,041 | ₩188,509 | -2.82% | 444.5만 |
|---|
| 2026.06.16 | ₩197,992 | ₩198,567 | ₩194,367 | ₩195,437 | -1.29% | 321.5만 |
|---|
| 2026.06.15 | ₩199,610 | ₩200,867 | ₩198,272 | ₩198,620 | -0.50% | 417.8만 |
|---|
| 2026.06.12 | ₩198,500 | ₩200,225 | ₩197,751 | ₩198,941 | +0.22% | 245.3만 |
|---|
| 2026.06.11 | ₩196,627 | ₩198,567 | ₩194,889 | ₩196,868 | +0.12% | 349.4만 |
|---|
| 2026.06.10 | ₩197,510 | ₩198,085 | ₩194,929 | ₩194,969 | -1.29% | 305.4만 |
|---|
| 2026.06.09 | ₩192,869 | ₩198,339 | ₩191,264 | ₩197,309 | +2.30% | 518.5만 |
|---|
| 2026.06.08 | ₩193,270 | ₩194,153 | ₩189,967 | ₩190,970 | -1.19% | 396.7만 |
|---|
| 2026.06.05 | ₩190,689 | ₩194,902 | ₩190,662 | ₩193,324 | +1.38% | 544.2만 |
|---|
| 2026.06.04 | ₩192,080 | ₩193,123 | ₩189,244 | ₩192,321 | +0.13% | 365.3만 |
|---|
| 2026.06.03 | ₩186,302 | ₩190,809 | ₩185,901 | ₩189,686 | +1.82% | 404.9만 |
|---|
| 2026.06.02 | ₩185,927 | ₩187,827 | ₩183,533 | ₩187,800 | +1.01% | 313.1만 |
|---|
| 2026.06.01 | ₩189,378 | ₩190,127 | ₩185,807 | ₩185,941 | -1.82% | 298.2만 |
|---|
| 2026.05.29 | ₩194,327 | ₩194,661 | ₩190,221 | ₩191,893 | -1.25% | 795.1만 |
|---|
| 2026.05.28 | ₩194,501 | ₩196,748 | ₩193,297 | ₩194,795 | +0.15% | 289.2만 |
|---|
| 2026.05.27 | ₩196,654 | ₩197,243 | ₩195,317 | ₩195,972 | -0.35% | 312만 |
|---|
| 2026.05.26 | ₩196,601 | ₩197,858 | ₩195,959 | ₩196,534 | -0.03% | 248만 |
|---|
| 2026.05.22 | ₩194,514 | ₩195,638 | ₩193,136 | ₩195,143 | +0.32% | 232.8만 |
|---|
| 2026.05.21 | ₩193,029 | ₩194,327 | ₩190,996 | ₩193,444 | +0.21% | 279만 |
|---|
| 2026.05.20 | ₩189,619 | ₩193,538 | ₩188,937 | ₩193,511 | +2.05% | 283.5만 |
|---|
| 2026.05.19 | ₩189,833 | ₩190,769 | ₩188,308 | ₩190,515 | +0.36% | 352.3만 |
|---|
| 2026.05.18 | ₩188,749 | ₩191,037 | ₩188,589 | ₩190,341 | +0.84% | 298만 |
|---|
| 2026.05.15 | ₩188,776 | ₩189,900 | ₩187,479 | ₩187,960 | -0.43% | 297만 |
|---|
| 2026.05.14 | ₩190,635 | ₩191,638 | ₩189,726 | ₩190,809 | +0.09% | 248.4만 |
|---|
| 2026.05.13 | ₩191,531 | ₩192,561 | ₩189,739 | ₩189,926 | -0.84% | 306.3만 |
|---|
| 2026.05.12 | ₩193,043 | ₩193,859 | ₩190,996 | ₩192,280 | -0.39% | 256.4만 |
|---|
| 2026.05.11 | ₩193,016 | ₩194,394 | ₩192,173 | ₩192,695 | -0.17% | 268.6만 |
|---|
| 2026.05.08 | ₩191,237 | ₩193,284 | ₩190,408 | ₩192,722 | +0.78% | 326.7만 |
|---|
| 2026.05.07 | ₩191,772 | ₩193,136 | ₩190,207 | ₩190,314 | -0.76% | 390.2만 |
|---|
| 2026.05.06 | ₩189,391 | ₩192,347 | ₩189,191 | ₩191,130 | +0.92% | 332.2만 |
|---|
| 2026.05.05 | ₩185,914 | ₩187,867 | ₩184,576 | ₩187,613 | +0.91% | 209.1만 |
|---|
| 2026.05.04 | ₩187,706 | ₩188,428 | ₩184,617 | ₩185,593 | -1.13% | 248만 |
|---|
| 2026.05.01 | ₩190,876 | ₩190,970 | ₩188,348 | ₩189,137 | -0.91% | 284.2만 |
|---|
| 2026.04.30 | ₩186,275 | ₩190,568 | ₩185,366 | ₩189,953 | +1.97% | 386만 |
|---|
| 2026.04.29 | ₩186,877 | ₩188,870 | ₩184,777 | ₩185,673 | -0.64% | 352.6만 |
|---|
| 2026.04.28 | ₩189,151 | ₩190,127 | ₩186,984 | ₩189,298 | +0.08% | 404.7만 |
|---|
| 2026.04.27 | ₩188,375 | ₩191,638 | ₩187,118 | ₩187,278 | -0.58% | 282.4만 |
|---|
| 2026.04.24 | ₩190,354 | ₩192,976 | ₩188,923 | ₩190,060 | -0.15% | 326.6만 |
|---|
| 2026.04.23 | ₩189,605 | ₩192,682 | ₩188,629 | ₩190,381 | +0.41% | 380만 |
|---|
| 2026.04.22 | ₩191,197 | ₩191,558 | ₩188,107 | ₩189,151 | -1.07% | 361.3만 |
|---|
| 2026.04.21 | ₩194,273 | ₩194,300 | ₩189,044 | ₩189,819 | -2.29% | 432.3만 |
|---|
| 2026.04.20 | ₩193,538 | ₩194,206 | ₩191,719 | ₩193,979 | +0.23% | 285.9만 |
|---|
| 2026.04.17 | ₩190,622 | ₩194,527 | ₩190,261 | ₩194,073 | +1.81% | 443.3만 |
|---|
| 2026.04.16 | ₩190,782 | ₩193,952 | ₩189,204 | ₩190,154 | -0.33% | 483.6만 |
|---|
| 2026.04.15 | ₩184,282 | ₩187,118 | ₩183,894 | ₩186,944 | +1.44% | 474.7만 |
|---|
| 2026.04.14 | ₩183,439 | ₩185,700 | ₩183,118 | ₩185,058 | +0.88% | 398.3만 |
|---|
| 2026.04.13 | ₩183,172 | ₩183,506 | ₩180,604 | ₩183,439 | +0.15% | 425.3만 |
|---|
| 2026.04.10 | ₩185,111 | ₩185,660 | ₩182,196 | ₩183,493 | -0.87% | 402.7만 |
|---|
| 2026.04.09 | ₩182,824 | ₩187,385 | ₩182,637 | ₩184,603 | +0.97% | 356.8만 |
|---|
| 2026.04.08 | ₩182,035 | ₩184,871 | ₩180,671 | ₩183,787 | +0.96% | 396.2만 |
|---|
| 2026.04.07 | ₩176,752 | ₩178,290 | ₩175,027 | ₩178,183 | +0.81% | 230.1만 |
|---|
| 2026.04.06 | ₩178,558 | ₩179,347 | ₩176,725 | ₩177,019 | -0.86% | 260.3만 |
|---|
| 2026.04.02 | ₩177,501 | ₩180,283 | ₩176,204 | ₩178,919 | +0.80% | 342.7만 |
|---|
| 2026.04.01 | ₩176,257 | ₩179,400 | ₩175,749 | ₩178,330 | +1.18% | 370.8만 |
|---|
| 2026.03.31 | ₩174,558 | ₩178,210 | ₩173,475 | ₩176,792 | +1.28% | 433.6만 |
|---|
| 2026.03.30 | ₩174,813 | ₩175,107 | ₩171,348 | ₩172,245 | -1.47% | 332.7만 |
|---|
| 2026.03.27 | ₩172,833 | ₩174,344 | ₩171,910 | ₩172,405 | -0.25% | 300.5만 |
|---|
| 2026.03.26 | ₩173,194 | ₩175,093 | ₩172,499 | ₩173,529 | +0.19% | 305.8만 |
|---|
| 2026.03.25 | ₩175,321 | ₩176,270 | ₩173,208 | ₩174,358 | -0.55% | 395.7만 |
|---|
| 2026.03.24 | ₩172,245 | ₩176,070 | ₩171,736 | ₩174,344 | +1.22% | 319.6만 |
|---|
| 2026.03.23 | ₩175,147 | ₩177,381 | ₩173,087 | ₩174,291 | -0.49% | 417.9만 |
|---|
| 2026.03.20 | ₩175,040 | ₩175,374 | ₩170,252 | ₩171,215 | -2.19% | 556.4만 |
|---|
| 2026.03.19 | ₩174,759 | ₩175,923 | ₩173,555 | ₩175,334 | +0.33% | 276.7만 |
|---|
| 2026.03.18 | ₩177,086 | ₩178,196 | ₩175,080 | ₩175,481 | -0.91% | 275.4만 |
|---|
| 2026.03.17 | ₩179,935 | ₩181,447 | ₩178,143 | ₩178,170 | -0.98% | 251.9만 |
|---|
| 2026.03.16 | ₩178,517 | ₩180,831 | ₩177,327 | ₩179,320 | +0.45% | 217만 |
|---|
| 2026.03.13 | ₩178,183 | ₩178,945 | ₩175,735 | ₩176,217 | -1.10% | 234.3만 |
|---|
| 2026.03.12 | ₩177,755 | ₩177,755 | ₩173,876 | ₩176,418 | -0.75% | 474.6만 |
|---|
| 2026.03.11 | ₩181,179 | ₩181,393 | ₩178,691 | ₩179,761 | -0.78% | 297.1만 |
|---|
| 2026.03.10 | ₩180,283 | ₩184,402 | ₩179,039 | ₩182,115 | +1.02% | 405만 |
|---|
| 2026.03.09 | ₩177,929 | ₩181,982 | ₩173,716 | ₩180,764 | +1.59% | 463.5만 |
|---|
| 2026.03.06 | ₩181,607 | ₩181,794 | ₩177,755 | ₩179,949 | -0.91% | 528.7만 |
|---|
| 2026.03.05 | ₩184,469 | ₩184,657 | ₩182,249 | ₩184,376 | -0.05% | 435.1만 |
|---|
| 2026.03.04 | ₩188,656 | ₩188,856 | ₩184,643 | ₩186,476 | -1.16% | 301.9만 |
|---|
| 2026.03.03 | ₩186,583 | ₩189,111 | ₩184,336 | ₩188,589 | +1.08% | 259.1만 |
|---|
| 2026.03.02 | ₩188,589 | ₩191,291 | ₩186,797 | ₩190,889 | +1.22% | 320.5만 |
|---|
| 2026.02.27 | ₩190,087 | ₩192,535 | ₩189,860 | ₩190,689 | +0.32% | 526.4만 |
|---|
| 2026.02.26 | ₩187,840 | ₩191,063 | ₩187,720 | ₩190,809 | +1.58% | 322.2만 |
|---|
| 2026.02.25 | ₩187,786 | ₩188,522 | ₩186,716 | ₩187,292 | -0.26% | 286.5만 |
|---|
| 2026.02.24 | ₩187,800 | ₩188,870 | ₩186,395 | ₩187,653 | -0.08% | 236만 |
|---|
| 2026.02.23 | ₩189,030 | ₩190,461 | ₩187,211 | ₩188,241 | -0.42% | 394.2만 |
|---|
| 2026.02.20 | ₩185,860 | ₩189,298 | ₩185,459 | ₩189,271 | +1.84% | 240.9만 |
|---|
| 2026.02.19 | ₩186,061 | ₩186,971 | ₩184,831 | ₩185,967 | -0.05% | 177.3만 |
|---|
| 2026.02.18 | ₩188,790 | ₩189,365 | ₩185,526 | ₩186,757 | -1.08% | 275.2만 |
|---|
| 2026.02.17 | ₩187,064 | ₩189,860 | ₩186,088 | ₩189,619 | +1.37% | 307.9만 |
|---|
| 2026.02.13 | ₩183,948 | ₩187,880 | ₩183,011 | ₩185,874 | +1.05% | 309.7만 |
|---|
| 2026.02.12 | ₩188,148 | ₩189,860 | ₩181,393 | ₩182,410 | -3.05% | 514.7만 |
|---|
| 2026.02.11 | ₩187,519 | ₩189,726 | ₩187,024 | ₩187,091 | -0.23% | 362.3만 |
|---|
| 2026.02.10 | ₩184,469 | ₩188,535 | ₩183,908 | ₩187,893 | +1.86% | 283.1만 |
|---|
| 2026.02.09 | ₩182,396 | ₩183,894 | ₩180,751 | ₩183,613 | +0.67% | 204.7만 |
|---|
| 2026.02.06 | ₩183,252 | ₩183,894 | ₩181,447 | ₩183,172 | -0.04% | 312.1만 |
|---|
| 2026.02.05 | ₩179,681 | ₩183,199 | ₩178,558 | ₩182,089 | +1.34% | 374.7만 |
|---|
| 2026.02.04 | ₩177,768 | ₩180,724 | ₩177,595 | ₩180,350 | +1.45% | 388.9만 |
|---|
| 2026.02.03 | ₩173,221 | ₩177,100 | ₩173,221 | ₩176,391 | +1.83% | 305.8만 |
|---|
| 2026.02.02 | ₩174,599 | ₩176,097 | ₩173,341 | ₩173,448 | -0.66% | 238.4만 |
|---|
| 2026.01.30 | ₩172,980 | ₩174,826 | ₩172,285 | ₩174,625 | +0.95% | 483.6만 |
|---|
| 2026.01.29 | ₩171,803 | ₩174,558 | ₩170,225 | ₩174,425 | +1.53% | 451.1만 |
|---|
| 2026.01.28 | ₩172,218 | ₩172,860 | ₩169,422 | ₩170,038 | -1.27% | 386만 |
|---|
| 2026.01.27 | ₩168,968 | ₩172,325 | ₩167,817 | ₩172,138 | +1.88% | 302만 |
|---|
| 2026.01.26 | ₩171,696 | ₩171,990 | ₩168,981 | ₩169,101 | -1.51% | 335.1만 |
|---|
| 2026.01.23 | ₩169,770 | ₩170,385 | ₩168,085 | ₩170,064 | +0.17% | 413.5만 |
|---|
| 2026.01.22 | ₩174,813 | ₩175,267 | ₩169,115 | ₩169,422 | -3.08% | 607.3만 |
|---|
| 2026.01.21 | ₩179,922 | ₩179,922 | ₩172,164 | ₩175,401 | -2.51% | 603.6만 |
|---|
| 2026.01.20 | ₩176,391 | ₩177,060 | ₩174,398 | ₩174,960 | -0.81% | 563.3만 |
|---|
| 2026.01.16 | ₩177,314 | ₩180,484 | ₩176,632 | ₩178,170 | +0.48% | 465.2만 |
|---|
| 2026.01.15 | ₩177,421 | ₩179,293 | ₩176,832 | ₩177,554 | +0.08% | 279.5만 |
|---|
| 2026.01.14 | ₩174,625 | ₩176,846 | ₩173,622 | ₩176,832 | +1.26% | 274.6만 |
|---|
| 2026.01.13 | ₩172,646 | ₩174,171 | ₩170,345 | ₩174,171 | +0.88% | 310.6만 |
|---|
| 2026.01.12 | ₩172,739 | ₩173,943 | ₩172,245 | ₩172,619 | -0.07% | 205.6만 |
|---|
| 2026.01.09 | ₩171,629 | ₩173,542 | ₩171,509 | ₩173,074 | +0.84% | 240.6만 |
|---|
| 2026.01.08 | ₩169,008 | ₩172,967 | ₩168,526 | ₩171,723 | +1.61% | 329.6만 |
|---|
| 2026.01.07 | ₩171,108 | ₩173,020 | ₩169,503 | ₩169,730 | -0.81% | 369.9만 |
|---|
| 2026.01.06 | ₩172,860 | ₩173,796 | ₩168,994 | ₩170,479 | -1.38% | 392.7만 |
|---|
| 2026.01.05 | ₩172,138 | ₩174,960 | ₩170,880 | ₩173,462 | +0.77% | 326.5만 |
|---|
| 2026.01.02 | ₩170,854 | ₩172,953 | ₩170,185 | ₩172,606 | +1.03% | 328.1만 |
|---|
| 2025.12.31 | ₩172,673 | ₩173,154 | ₩170,706 | ₩170,747 | -1.12% | 276.1만 |
|---|
| 2025.12.30 | ₩171,843 | ₩172,726 | ₩171,509 | ₩172,552 | +0.41% | 175.8만 |
|---|
| 2025.12.29 | ₩172,780 | ₩173,408 | ₩171,241 | ₩171,843 | -0.54% | 263.8만 |
|---|
| 2025.12.26 | ₩172,806 | ₩173,208 | ₩171,268 | ₩172,151 | -0.38% | 109만 |
|---|
| 2025.12.24 | ₩171,415 | ₩173,167 | ₩171,201 | ₩172,739 | +0.77% | 105만 |
|---|
| 2025.12.23 | ₩170,292 | ₩171,161 | ₩170,158 | ₩170,894 | +0.35% | 211.4만 |
|---|
| 2025.12.22 | ₩170,225 | ₩171,696 | ₩170,145 | ₩170,653 | +0.25% | 286만 |
|---|
| 2025.12.19 | ₩171,576 | ₩171,817 | ₩169,757 | ₩170,171 | -0.82% | 862.9만 |
|---|
| 2025.12.18 | ₩172,392 | ₩173,595 | ₩170,666 | ₩170,747 | -0.95% | 355.9만 |
|---|
| 2025.12.17 | ₩170,559 | ₩172,579 | ₩169,984 | ₩171,295 | +0.43% | 478만 |
|---|
| 2025.12.16 | ₩172,873 | ₩173,957 | ₩170,399 | ₩170,680 | -1.27% | 324.9만 |
|---|
| 2025.12.15 | ₩175,374 | ₩175,374 | ₩172,566 | ₩174,759 | -0.35% | 286.3만 |
|---|
| 2025.12.12 | ₩176,030 | ₩176,150 | ₩173,622 | ₩174,117 | -1.09% | 272.2만 |
|---|
| 2025.12.11 | ₩174,037 | ₩175,669 | ₩173,836 | ₩174,625 | +0.34% | 370.3만 |
|---|
| 2025.12.10 | ₩170,867 | ₩174,625 | ₩170,292 | ₩173,488 | +1.53% | 348만 |
|---|
| 2025.12.09 | ₩170,399 | ₩171,509 | ₩169,663 | ₩170,466 | +0.04% | 435.8만 |
|---|
| 2025.12.08 | ₩170,533 | ₩171,161 | ₩169,342 | ₩169,422 | -0.65% | 292.8만 |
|---|
| 2025.12.05 | ₩171,442 | ₩172,311 | ₩170,894 | ₩171,175 | -0.16% | 324.2만 |
|---|
| 2025.12.04 | ₩172,739 | ₩174,478 | ₩171,241 | ₩171,442 | -0.75% | 390.2만 |
|---|
| 2025.12.03 | ₩172,298 | ₩173,248 | ₩171,241 | ₩172,793 | +0.29% | 329.4만 |
|---|
| 2025.12.02 | ₩173,702 | ₩173,702 | ₩171,509 | ₩172,445 | -0.72% | 345.8만 |
|---|
| 2025.12.01 | ₩170,666 | ₩173,569 | ₩170,078 | ₩172,445 | +1.04% | 270.6만 |
|---|
| 2025.11.28 | ₩171,201 | ₩172,980 | ₩171,068 | ₩171,910 | +0.41% | 134.4만 |
|---|
| 2025.11.26 | ₩170,546 | ₩172,913 | ₩168,500 | ₩171,415 | +0.51% | 218.3만 |
|---|
| 2025.11.25 | ₩169,128 | ₩171,790 | ₩168,887 | ₩170,385 | +0.74% | 315.8만 |
|---|
| 2025.11.24 | ₩169,142 | ₩170,613 | ₩167,670 | ₩169,128 | -0.01% | 1005.8만 |
|---|
| 2025.11.21 | ₩165,530 | ₩169,195 | ₩163,992 | ₩168,245 | +1.64% | 370.9만 |
|---|
| 2025.11.20 | ₩165,383 | ₩167,924 | ₩164,380 | ₩164,674 | -0.43% | 308.7만 |
|---|
| 2025.11.19 | ₩165,584 | ₩166,212 | ₩162,374 | ₩163,711 | -1.13% | 511.9만 |
|---|
| 2025.11.18 | ₩164,915 | ₩166,186 | ₩163,591 | ₩165,584 | +0.41% | 638.3만 |
|---|
| 2025.11.17 | ₩165,223 | ₩166,774 | ₩163,711 | ₩165,209 | -0.01% | 311.1만 |
|---|
| 2025.11.14 | ₩165,851 | ₩167,215 | ₩164,072 | ₩164,286 | -0.94% | 365.2만 |
|---|
| 2025.11.13 | ₩165,972 | ₩166,961 | ₩164,915 | ₩165,851 | -0.07% | 376.1만 |
|---|
| 2025.11.12 | ₩168,152 | ₩169,061 | ₩166,908 | ₩166,975 | -0.70% | 268.7만 |
|---|
| 2025.11.11 | ₩167,483 | ₩169,075 | ₩166,761 | ₩168,874 | +0.83% | 206.8만 |
|---|
| 2025.11.10 | ₩167,764 | ₩168,486 | ₩165,396 | ₩167,055 | -0.42% | 210.1만 |
|---|
| 2025.11.07 | ₩165,998 | ₩168,031 | ₩165,142 | ₩167,991 | +1.20% | 232.2만 |
|---|
| 2025.11.06 | ₩166,105 | ₩167,697 | ₩164,781 | ₩165,851 | -0.15% | 357.5만 |
|---|
| 2025.11.05 | ₩166,680 | ₩167,256 | ₩165,263 | ₩165,610 | -0.64% | 417.9만 |
|---|
| 2025.11.04 | ₩165,851 | ₩168,058 | ₩164,781 | ₩165,851 | 0.00% | 308.7만 |
|---|
| 2025.11.03 | ₩164,701 | ₩166,480 | ₩162,842 | ₩166,145 | +0.88% | 333.6만 |
|---|
| 2025.10.31 | ₩165,450 | ₩167,082 | ₩164,500 | ₩165,972 | +0.32% | 389.3만 |
|---|
| 2025.10.30 | ₩164,273 | ₩166,734 | ₩163,912 | ₩166,159 | +1.15% | 236.7만 |
|---|
| 2025.10.29 | ₩166,894 | ₩167,991 | ₩164,474 | ₩165,142 | -1.05% | 333만 |
|---|
| 2025.10.28 | ₩169,101 | ₩169,784 | ₩167,389 | ₩168,152 | -0.56% | 292.3만 |
|---|
| 2025.10.27 | ₩169,610 | ₩170,024 | ₩168,312 | ₩169,971 | +0.21% | 294.1만 |
|---|
| 2025.10.24 | ₩169,275 | ₩170,332 | ₩168,245 | ₩169,101 | -0.10% | 296.6만 |
|---|
| 2025.10.23 | ₩168,419 | ₩169,489 | ₩167,135 | ₩168,219 | -0.12% | 264.8만 |
|---|
| 2025.10.22 | ₩168,834 | ₩169,891 | ₩166,600 | ₩168,459 | -0.22% | 272.7만 |
|---|
| 2025.10.21 | ₩169,784 | ₩170,533 | ₩168,045 | ₩168,513 | -0.75% | 297.6만 |
|---|
| 2025.10.20 | ₩167,456 | ₩170,492 | ₩165,958 | ₩170,105 | +1.58% | 418.1만 |
|---|
| 2025.10.17 | ₩162,213 | ₩166,333 | ₩162,066 | ₩165,958 | +2.31% | 537.7만 |
|---|
| 2025.10.16 | ₩165,664 | ₩167,256 | ₩160,836 | ₩162,066 | -2.17% | 632만 |
|---|
| 2025.10.15 | ₩156,047 | ₩164,888 | ₩155,833 | ₩164,193 | +5.22% | 800만 |
|---|
| 2025.10.14 | ₩150,537 | ₩154,763 | ₩149,547 | ₩154,416 | +2.58% | 315.1만 |
|---|
| 2025.10.13 | ₩149,828 | ₩151,192 | ₩148,972 | ₩150,764 | +0.62% | 262.4만 |
|---|
| 2025.10.10 | ₩153,493 | ₩154,135 | ₩148,504 | ₩148,771 | -3.08% | 292.4만 |
|---|