시장 데이터를 불러오는 중
전체 종목
SBA Communications Corporation - Class A Common Stock 과거 주가
SBA Communications Corporation - Class A Common Stock · SBAC · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SBA Communications Corporation - Class A Common Stock · SBAC · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩238,711 | ₩247,904 | ₩238,698 | ₩244,540 | +2.44% | 235.6만 |
| 2026.10.08 | ₩229,331 | ₩229,331 | ₩223,783 | ₩227,817 | -0.66% | 111.4만 |
| 2026.10.07 | ₩227,401 | ₩230,899 | ₩225,030 | ₩228,313 | +0.40% | 79만 |
| 2026.10.06 | ₩217,753 | ₩228,045 | ₩217,177 | ₩227,401 | +4.43% | 118.7만 |
| 2026.10.05 | ₩211,549 | ₩217,030 | ₩209,847 | ₩216,842 | +2.50% | 84.8만 |
| 2026.10.02 | ₩211,750 | ₩218,758 | ₩211,482 | ₩212,380 | +0.30% | 98만 |
| 2026.10.01 | ₩214,403 | ₩216,520 | ₩210,852 | ₩211,750 | -1.24% | 65.9만 |
| 2026.09.30 | ₩220,205 | ₩221,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,564 |
| -2.56% |
| 95.5만 |
| 2026.09.29 | ₩217,834 | ₩219,227 | ₩215,140 | ₩218,169 | +0.15% | 82.8만 |
|---|
| 2026.09.28 | ₩222,872 | ₩224,092 | ₩217,365 | ₩218,999 | -1.74% | 91.2만 |
|---|
| 2026.09.25 | ₩222,443 | ₩225,298 | ₩220,902 | ₩222,644 | +0.09% | 88.6만 |
|---|
| 2026.09.24 | ₩228,433 | ₩228,715 | ₩220,808 | ₩222,604 | -2.55% | 118.5만 |
|---|
| 2026.09.23 | ₩233,860 | ₩236,487 | ₩228,232 | ₩228,514 | -2.29% | 92.8만 |
|---|
| 2026.09.22 | ₩236,366 | ₩240,051 | ₩233,472 | ₩235,629 | -0.31% | 71.4만 |
|---|
| 2026.09.21 | ₩238,872 | ₩242,678 | ₩235,844 | ₩236,219 | -1.11% | 87.1만 |
|---|
| 2026.09.18 | ₩242,155 | ₩243,776 | ₩238,899 | ₩239,314 | -1.17% | 185만 |
|---|
| 2026.09.17 | ₩244,848 | ₩244,848 | ₩241,820 | ₩242,718 | -0.87% | 101.1만 |
|---|
| 2026.09.16 | ₩244,915 | ₩248,895 | ₩240,802 | ₩241,230 | -1.50% | 86.7만 |
|---|
| 2026.09.15 | ₩244,513 | ₩247,328 | ₩242,182 | ₩245,411 | +0.37% | 88만 |
|---|
| 2026.09.14 | ₩248,105 | ₩249,606 | ₩242,503 | ₩245,317 | -1.12% | 85.6만 |
|---|
| 2026.09.11 | ₩245,465 | ₩249,418 | ₩242,946 | ₩248,534 | +1.25% | 91만 |
|---|
| 2026.09.10 | ₩251,066 | ₩252,326 | ₩240,560 | ₩243,106 | -3.17% | 144.4만 |
|---|
| 2026.09.09 | ₩252,178 | ₩254,001 | ₩248,855 | ₩250,235 | -0.77% | 124.7만 |
|---|
| 2026.09.08 | ₩251,562 | ₩257,445 | ₩249,003 | ₩252,848 | +0.51% | 95.1만 |
|---|
| 2026.09.04 | ₩254,389 | ₩257,284 | ₩250,115 | ₩253,853 | -0.21% | 66.9만 |
|---|
| 2026.09.03 | ₩250,758 | ₩260,272 | ₩250,758 | ₩256,641 | +2.35% | 79.4만 |
|---|
| 2026.09.02 | ₩252,259 | ₩253,693 | ₩246,671 | ₩249,807 | -0.97% | 80.6만 |
|---|
| 2026.09.01 | ₩254,148 | ₩256,038 | ₩250,731 | ₩253,009 | -0.45% | 74.9만 |
|---|
| 2026.08.31 | ₩253,398 | ₩256,681 | ₩251,830 | ₩254,148 | +0.30% | 90.6만 |
|---|
| 2026.08.28 | ₩251,776 | ₩256,614 | ₩248,748 | ₩255,877 | +1.63% | 68.4만 |
|---|
| 2026.08.27 | ₩246,215 | ₩252,379 | ₩245,867 | ₩250,530 | +1.75% | 66.8만 |
|---|
| 2026.08.26 | ₩251,428 | ₩252,594 | ₩247,823 | ₩249,217 | -0.88% | 73.7만 |
|---|
| 2026.08.25 | ₩247,944 | ₩252,044 | ₩246,832 | ₩251,415 | +1.40% | 49.9만 |
|---|
| 2026.08.24 | ₩245,652 | ₩248,346 | ₩243,790 | ₩247,998 | +0.95% | 97.9만 |
|---|
| 2026.08.21 | ₩242,155 | ₩246,202 | ₩241,405 | ₩244,674 | +1.04% | 89.2만 |
|---|
| 2026.08.20 | ₩241,780 | ₩245,197 | ₩241,498 | ₩241,927 | +0.06% | 57만 |
|---|
| 2026.08.19 | ₩245,612 | ₩247,274 | ₩240,078 | ₩244,460 | -0.47% | 48만 |
|---|
| 2026.08.18 | ₩247,703 | ₩247,703 | ₩242,999 | ₩243,080 | -1.87% | 78.9만 |
|---|
| 2026.08.17 | ₩248,172 | ₩248,788 | ₩243,830 | ₩244,031 | -1.67% | 87.6만 |
|---|
| 2026.08.14 | ₩250,865 | ₩251,428 | ₩243,026 | ₩248,172 | -1.07% | 67.8만 |
|---|
| 2026.08.13 | ₩245,987 | ₩250,758 | ₩245,987 | ₩249,498 | +1.43% | 60.9만 |
|---|
| 2026.08.12 | ₩242,410 | ₩246,028 | ₩241,807 | ₩245,331 | +1.21% | 68.3만 |
|---|
| 2026.08.11 | ₩243,830 | ₩245,934 | ₩241,271 | ₩243,843 | +0.01% | 61.4만 |
|---|
| 2026.08.10 | ₩243,924 | ₩245,224 | ₩241,431 | ₩242,611 | -0.54% | 136.8만 |
|---|
| 2026.08.07 | ₩246,162 | ₩249,003 | ₩243,723 | ₩246,604 | +0.18% | 59.5만 |
|---|
| 2026.08.06 | ₩243,388 | ₩246,939 | ₩238,872 | ₩244,688 | +0.53% | 90.1만 |
|---|
| 2026.08.05 | ₩248,011 | ₩248,011 | ₩229,304 | ₩239,060 | -3.61% | 221.1만 |
|---|
| 2026.08.04 | ₩236,567 | ₩252,192 | ₩233,391 | ₩251,790 | +6.43% | 237.8만 |
|---|
| 2026.08.03 | ₩242,369 | ₩245,250 | ₩239,783 | ₩240,587 | -0.74% | 181.8만 |
|---|
| 2026.07.31 | ₩239,555 | ₩243,307 | ₩236,849 | ₩242,517 | +1.24% | 215.8만 |
|---|
| 2026.07.30 | ₩249,632 | ₩251,589 | ₩241,847 | ₩243,750 | -2.36% | 119.7만 |
|---|
| 2026.07.29 | ₩234,571 | ₩249,807 | ₩234,236 | ₩249,632 | +6.42% | 161.6만 |
|---|
| 2026.07.28 | ₩234,423 | ₩243,053 | ₩234,303 | ₩234,410 | -0.01% | 100.3만 |
|---|
| 2026.07.27 | ₩234,477 | ₩234,490 | ₩229,398 | ₩231,301 | -1.35% | 98.7만 |
|---|
| 2026.07.24 | ₩236,125 | ₩240,654 | ₩232,507 | ₩232,587 | -1.50% | 105.9만 |
|---|
| 2026.07.23 | ₩236,594 | ₩242,101 | ₩233,083 | ₩234,303 | -0.97% | 75만 |
|---|
| 2026.07.22 | ₩239,462 | ₩242,410 | ₩237,626 | ₩238,550 | -0.38% | 81.2만 |
|---|
| 2026.07.21 | ₩240,882 | ₩244,286 | ₩236,674 | ₩236,942 | -1.64% | 60.9만 |
|---|
| 2026.07.20 | ₩249,137 | ₩250,544 | ₩243,388 | ₩243,843 | -2.12% | 80.7만 |
|---|
| 2026.07.17 | ₩253,344 | ₩256,279 | ₩247,703 | ₩248,828 | -1.78% | 61.8만 |
|---|
| 2026.07.16 | ₩250,879 | ₩252,312 | ₩245,773 | ₩247,957 | -1.16% | 62.1만 |
|---|
| 2026.07.15 | ₩249,445 | ₩254,724 | ₩248,775 | ₩250,704 | +0.50% | 49.4만 |
|---|
| 2026.07.14 | ₩251,053 | ₩251,562 | ₩246,537 | ₩250,919 | -0.05% | 56.8만 |
|---|
| 2026.07.13 | ₩256,533 | ₩257,820 | ₩247,703 | ₩250,718 | -2.27% | 109.3만 |
|---|
| 2026.07.10 | ₩244,795 | ₩255,234 | ₩244,795 | ₩254,644 | +4.02% | 144.4만 |
|---|
| 2026.07.09 | ₩242,276 | ₩246,698 | ₩241,324 | ₩244,527 | +0.93% | 112.3만 |
|---|
| 2026.07.08 | ₩246,121 | ₩247,301 | ₩242,852 | ₩243,870 | -0.91% | 128.1만 |
|---|
| 2026.07.07 | ₩243,522 | ₩248,601 | ₩243,522 | ₩245,532 | +0.83% | 76.9만 |
|---|
| 2026.07.06 | ₩244,018 | ₩244,661 | ₩236,969 | ₩241,967 | -0.84% | 121.5만 |
|---|
| 2026.07.02 | ₩245,719 | ₩250,115 | ₩245,384 | ₩247,314 | +0.65% | 150.6만 |
|---|
| 2026.07.01 | ₩238,242 | ₩243,415 | ₩236,085 | ₩242,209 | +1.66% | 121.6만 |
|---|
| 2026.06.30 | ₩238,443 | ₩240,989 | ₩233,378 | ₩236,460 | -0.83% | 126.9만 |
|---|
| 2026.06.29 | ₩245,693 | ₩247,314 | ₩236,996 | ₩240,534 | -2.10% | 69만 |
|---|
| 2026.06.26 | ₩245,773 | ₩250,490 | ₩244,031 | ₩246,242 | +0.19% | 130.5만 |
|---|
| 2026.06.25 | ₩248,520 | ₩248,895 | ₩238,885 | ₩242,477 | -2.43% | 106.6만 |
|---|
| 2026.06.24 | ₩254,175 | ₩254,175 | ₩247,783 | ₩248,520 | -2.22% | 104.5만 |
|---|
| 2026.06.23 | ₩253,358 | ₩255,260 | ₩251,267 | ₩254,054 | +0.28% | 69.1만 |
|---|
| 2026.06.22 | ₩247,904 | ₩252,902 | ₩247,247 | ₩251,374 | +1.40% | 87.4만 |
|---|
| 2026.06.18 | ₩257,217 | ₩257,686 | ₩249,713 | ₩250,410 | -2.65% | 181.9만 |
|---|
| 2026.06.17 | ₩260,084 | ₩263,595 | ₩255,877 | ₩256,708 | -1.30% | 91.8만 |
|---|
| 2026.06.16 | ₩264,587 | ₩266,503 | ₩260,754 | ₩262,282 | -0.87% | 70.6만 |
|---|
| 2026.06.15 | ₩271,903 | ₩274,597 | ₩253,706 | ₩262,403 | -3.49% | 265.4만 |
|---|
| 2026.06.12 | ₩274,959 | ₩277,612 | ₩272,761 | ₩274,423 | -0.19% | 55만 |
|---|
| 2026.06.11 | ₩276,044 | ₩277,759 | ₩269,424 | ₩272,895 | -1.14% | 72.3만 |
|---|
| 2026.06.10 | ₩276,259 | ₩278,523 | ₩273,980 | ₩277,826 | +0.57% | 82.3만 |
|---|
| 2026.06.09 | ₩271,006 | ₩276,393 | ₩266,878 | ₩274,409 | +1.26% | 81.6만 |
|---|
| 2026.06.08 | ₩276,044 | ₩278,711 | ₩267,388 | ₩268,138 | -2.86% | 93.5만 |
|---|
| 2026.06.05 | ₩278,845 | ₩282,583 | ₩276,326 | ₩278,751 | -0.03% | 68.3만 |
|---|
| 2026.06.04 | ₩267,656 | ₩279,408 | ₩262,765 | ₩278,523 | +4.06% | 79.2만 |
|---|
| 2026.06.03 | ₩263,770 | ₩270,470 | ₩262,135 | ₩263,421 | -0.13% | 147.4만 |
|---|
| 2026.06.02 | ₩273,364 | ₩273,766 | ₩259,736 | ₩262,925 | -3.82% | 89.1만 |
|---|
| 2026.06.01 | ₩269,344 | ₩274,892 | ₩269,304 | ₩273,431 | +1.52% | 95만 |
|---|
| 2026.05.29 | ₩274,798 | ₩274,798 | ₩271,501 | ₩272,238 | -0.93% | 141.5만 |
|---|
| 2026.05.28 | ₩270,496 | ₩275,910 | ₩267,361 | ₩274,195 | +1.37% | 99.8만 |
|---|
| 2026.05.27 | ₩270,805 | ₩274,878 | ₩267,575 | ₩268,272 | -0.94% | 70.7만 |
|---|
| 2026.05.26 | ₩275,334 | ₩276,808 | ₩270,108 | ₩270,322 | -1.82% | 65.2만 |
|---|
| 2026.05.22 | ₩276,205 | ₩277,719 | ₩271,461 | ₩275,468 | -0.27% | 63.2만 |
|---|
| 2026.05.21 | ₩278,362 | ₩280,547 | ₩275,870 | ₩278,818 | +0.16% | 44.2만 |
|---|
| 2026.05.20 | ₩275,977 | ₩279,984 | ₩273,712 | ₩278,376 | +0.87% | 56.1만 |
|---|
| 2026.05.19 | ₩272,480 | ₩279,046 | ₩271,394 | ₩278,068 | +2.05% | 68.4만 |
|---|
| 2026.05.18 | ₩268,915 | ₩272,694 | ₩266,865 | ₩272,480 | +1.33% | 60.6만 |
|---|
| 2026.05.15 | ₩268,942 | ₩272,064 | ₩263,689 | ₩267,495 | -0.54% | 106.4만 |
|---|
| 2026.05.14 | ₩280,051 | ₩280,614 | ₩268,687 | ₩269,625 | -3.72% | 102.2만 |
|---|
| 2026.05.13 | ₩285,170 | ₩285,893 | ₩267,883 | ₩278,269 | -2.42% | 141.7만 |
|---|
| 2026.05.12 | ₩292,955 | ₩294,255 | ₩285,089 | ₩286,242 | -2.29% | 113.2만 |
|---|
| 2026.05.11 | ₩292,124 | ₩295,314 | ₩289,498 | ₩291,133 | -0.34% | 45.8만 |
|---|
| 2026.05.08 | ₩291,133 | ₩293,076 | ₩290,289 | ₩292,352 | +0.42% | 46만 |
|---|
| 2026.05.07 | ₩292,513 | ₩294,603 | ₩289,900 | ₩292,955 | +0.15% | 55.4만 |
|---|
| 2026.05.06 | ₩293,277 | ₩296,868 | ₩291,803 | ₩292,714 | -0.19% | 84.7만 |
|---|
| 2026.05.05 | ₩292,741 | ₩293,933 | ₩289,136 | ₩291,294 | -0.49% | 78.8만 |
|---|
| 2026.05.04 | ₩291,495 | ₩296,051 | ₩290,811 | ₩292,004 | +0.17% | 61.9만 |
|---|
| 2026.05.01 | ₩297,484 | ₩297,994 | ₩292,245 | ₩292,902 | -1.54% | 61.3만 |
|---|
| 2026.04.30 | ₩288,104 | ₩298,262 | ₩286,108 | ₩296,412 | +2.88% | 155.4만 |
|---|
| 2026.04.29 | ₩291,575 | ₩294,134 | ₩288,118 | ₩289,404 | -0.74% | 110.9만 |
|---|
| 2026.04.28 | ₩291,669 | ₩291,977 | ₩285,732 | ₩291,575 | -0.03% | 116.8만 |
|---|
| 2026.04.27 | ₩293,558 | ₩294,282 | ₩287,126 | ₩288,104 | -1.86% | 104.1만 |
|---|
| 2026.04.24 | ₩292,674 | ₩294,791 | ₩290,543 | ₩294,094 | +0.49% | 72만 |
|---|
| 2026.04.23 | ₩286,818 | ₩294,858 | ₩286,711 | ₩294,268 | +2.60% | 103.4만 |
|---|
| 2026.04.22 | ₩290,798 | ₩293,089 | ₩282,114 | ₩283,897 | -2.37% | 115.7만 |
|---|
| 2026.04.21 | ₩295,769 | ₩296,211 | ₩285,545 | ₩285,558 | -3.45% | 119.5만 |
|---|
| 2026.04.20 | ₩293,036 | ₩300,781 | ₩293,036 | ₩295,354 | +0.79% | 66.2만 |
|---|
| 2026.04.17 | ₩297,029 | ₩300,526 | ₩295,126 | ₩299,012 | +0.67% | 94.5만 |
|---|
| 2026.04.16 | ₩288,104 | ₩297,699 | ₩287,314 | ₩297,163 | +3.14% | 105.5만 |
|---|
| 2026.04.15 | ₩292,808 | ₩292,808 | ₩285,049 | ₩287,032 | -1.97% | 175.8만 |
|---|
| 2026.04.14 | ₩294,617 | ₩295,019 | ₩288,372 | ₩292,232 | -0.81% | 120.1만 |
|---|
| 2026.04.13 | ₩298,181 | ₩298,865 | ₩290,972 | ₩295,126 | -1.02% | 131.6만 |
|---|
| 2026.04.10 | ₩292,339 | ₩300,432 | ₩290,985 | ₩299,829 | +2.56% | 155.6만 |
|---|
| 2026.04.09 | ₩292,928 | ₩295,180 | ₩289,163 | ₩292,741 | -0.06% | 171.5만 |
|---|
| 2026.04.08 | ₩274,396 | ₩299,977 | ₩273,632 | ₩293,076 | +6.81% | 348.7만 |
|---|
| 2026.04.07 | ₩282,945 | ₩282,945 | ₩271,434 | ₩275,857 | -2.51% | 212.1만 |
|---|
| 2026.04.06 | ₩273,967 | ₩286,590 | ₩272,694 | ₩284,647 | +3.90% | 339.8만 |
|---|
| 2026.04.02 | ₩229,733 | ₩274,436 | ₩228,366 | ₩273,418 | +19.02% | 656.7만 |
|---|
| 2026.04.01 | ₩228,648 | ₩232,922 | ₩228,259 | ₩229,894 | +0.55% | 97.7만 |
|---|
| 2026.03.31 | ₩227,576 | ₩231,730 | ₩226,463 | ₩230,631 | +1.34% | 124.9만 |
|---|
| 2026.03.30 | ₩225,753 | ₩230,671 | ₩224,815 | ₩227,576 | +0.81% | 81.1만 |
|---|
| 2026.03.27 | ₩221,934 | ₩225,941 | ₩221,117 | ₩223,864 | +0.87% | 83.7만 |
|---|
| 2026.03.26 | ₩220,527 | ₩223,663 | ₩218,490 | ₩222,671 | +0.97% | 66.3만 |
|---|
| 2026.03.25 | ₩225,365 | ₩225,552 | ₩217,633 | ₩221,304 | -1.80% | 123.1만 |
|---|
| 2026.03.24 | ₩229,103 | ₩233,070 | ₩223,221 | ₩223,462 | -2.46% | 105.2만 |
|---|
| 2026.03.23 | ₩233,954 | ₩235,147 | ₩228,849 | ₩230,457 | -1.49% | 99.6만 |
|---|
| 2026.03.20 | ₩243,629 | ₩245,907 | ₩232,855 | ₩233,364 | -4.21% | 151만 |
|---|
| 2026.03.19 | ₩245,036 | ₩245,786 | ₩241,740 | ₩244,259 | -0.32% | 71.3만 |
|---|
| 2026.03.18 | ₩248,493 | ₩249,887 | ₩244,513 | ₩245,264 | -1.30% | 62만 |
|---|
| 2026.03.17 | ₩253,411 | ₩254,657 | ₩250,329 | ₩250,785 | -1.04% | 56.1만 |
|---|
| 2026.03.16 | ₩254,497 | ₩255,461 | ₩251,026 | ₩251,401 | -1.22% | 72만 |
|---|
| 2026.03.13 | ₩249,485 | ₩252,634 | ₩248,748 | ₩251,977 | +1.00% | 67.5만 |
|---|
| 2026.03.12 | ₩251,776 | ₩254,269 | ₩246,925 | ₩247,542 | -1.68% | 74.5만 |
|---|
| 2026.03.11 | ₩258,302 | ₩258,423 | ₩251,924 | ₩252,674 | -2.18% | 91.3만 |
|---|
| 2026.03.10 | ₩261,197 | ₩264,078 | ₩258,168 | ₩259,562 | -0.63% | 121.7만 |
|---|
| 2026.03.09 | ₩263,260 | ₩263,528 | ₩258,182 | ₩262,550 | -0.27% | 118.8만 |
|---|
| 2026.03.06 | ₩261,210 | ₩266,959 | ₩259,776 | ₩263,421 | +0.85% | 110.1만 |
|---|
| 2026.03.05 | ₩260,862 | ₩264,976 | ₩257,404 | ₩262,229 | +0.52% | 105.5만 |
|---|
| 2026.03.04 | ₩263,595 | ₩265,069 | ₩260,835 | ₩263,220 | -0.14% | 93.1만 |
|---|
| 2026.03.03 | ₩262,456 | ₩266,048 | ₩260,567 | ₩264,493 | +0.78% | 122만 |
|---|
| 2026.03.02 | ₩267,066 | ₩276,553 | ₩262,765 | ₩266,557 | -0.19% | 142.9만 |
|---|
| 2026.02.27 | ₩259,120 | ₩269,759 | ₩257,954 | ₩269,558 | +4.03% | 219.8만 |
|---|
| 2026.02.26 | ₩263,582 | ₩264,105 | ₩256,493 | ₩257,512 | -2.30% | 202.7만 |
|---|
| 2026.02.25 | ₩270,336 | ₩270,336 | ₩263,542 | ₩264,212 | -2.27% | 80.5만 |
|---|
| 2026.02.24 | ₩266,409 | ₩271,367 | ₩265,632 | ₩270,148 | +1.40% | 68.8만 |
|---|
| 2026.02.23 | ₩267,897 | ₩271,153 | ₩265,927 | ₩267,522 | -0.14% | 101만 |
|---|
| 2026.02.20 | ₩267,562 | ₩267,562 | ₩263,086 | ₩267,388 | -0.07% | 67.7만 |
|---|
| 2026.02.19 | ₩264,600 | ₩267,213 | ₩264,078 | ₩265,713 | +0.42% | 72.9만 |
|---|
| 2026.02.18 | ₩271,769 | ₩272,761 | ₩262,041 | ₩264,600 | -2.64% | 102만 |
|---|
| 2026.02.17 | ₩270,657 | ₩274,316 | ₩269,143 | ₩272,185 | +0.56% | 129.3만 |
|---|
| 2026.02.13 | ₩267,629 | ₩270,684 | ₩267,187 | ₩269,036 | +0.53% | 101.5만 |
|---|
| 2026.02.12 | ₩259,669 | ₩270,389 | ₩259,267 | ₩267,053 | +2.84% | 122.2만 |
|---|
| 2026.02.11 | ₩252,822 | ₩255,917 | ₩248,199 | ₩255,890 | +1.21% | 79.3만 |
|---|
| 2026.02.10 | ₩247,569 | ₩254,014 | ₩247,569 | ₩253,371 | +2.34% | 72.3만 |
|---|
| 2026.02.09 | ₩242,061 | ₩247,984 | ₩238,524 | ₩247,408 | +2.21% | 52.1만 |
|---|
| 2026.02.06 | ₩243,080 | ₩244,915 | ₩237,840 | ₩242,195 | -0.36% | 66.3만 |
|---|
| 2026.02.05 | ₩244,299 | ₩244,755 | ₩239,261 | ₩241,887 | -0.99% | 108.3만 |
|---|
| 2026.02.04 | ₩241,525 | ₩250,034 | ₩240,788 | ₩247,729 | +2.57% | 133만 |
|---|
| 2026.02.03 | ₩242,544 | ₩244,125 | ₩238,162 | ₩240,735 | -0.75% | 101.4만 |
|---|
| 2026.02.02 | ₩246,724 | ₩248,654 | ₩242,584 | ₩242,731 | -1.62% | 129만 |
|---|
| 2026.01.30 | ₩253,786 | ₩255,582 | ₩244,031 | ₩246,711 | -2.79% | 123.8만 |
|---|
| 2026.01.29 | ₩248,132 | ₩252,138 | ₩246,711 | ₩251,616 | +1.40% | 76만 |
|---|
| 2026.01.28 | ₩249,713 | ₩252,406 | ₩245,545 | ₩246,778 | -1.18% | 74.5만 |
|---|
| 2026.01.27 | ₩251,053 | ₩251,750 | ₩248,909 | ₩250,302 | -0.30% | 59.6만 |
|---|
| 2026.01.26 | ₩251,562 | ₩255,220 | ₩251,321 | ₩251,482 | -0.03% | 47.6만 |
|---|
| 2026.01.23 | ₩247,729 | ₩251,401 | ₩245,974 | ₩250,798 | +1.24% | 68.1만 |
|---|
| 2026.01.22 | ₩249,941 | ₩252,915 | ₩247,528 | ₩248,292 | -0.66% | 87.9만 |
|---|
| 2026.01.21 | ₩250,450 | ₩252,848 | ₩248,212 | ₩249,418 | -0.41% | 67.9만 |
|---|
| 2026.01.20 | ₩260,111 | ₩260,111 | ₩248,869 | ₩249,083 | -4.24% | 88.6만 |
|---|
| 2026.01.16 | ₩255,435 | ₩260,580 | ₩253,478 | ₩260,111 | +1.83% | 67.1만 |
|---|
| 2026.01.15 | ₩257,123 | ₩258,302 | ₩254,684 | ₩257,270 | +0.06% | 65.1만 |
|---|
| 2026.01.14 | ₩252,326 | ₩260,929 | ₩252,018 | ₩257,364 | +2.00% | 76.2만 |
|---|
| 2026.01.13 | ₩248,627 | ₩252,058 | ₩244,701 | ₩251,977 | +1.35% | 70.4만 |
|---|
| 2026.01.12 | ₩243,709 | ₩251,924 | ₩243,709 | ₩247,904 | +1.72% | 94.5만 |
|---|
| 2026.01.09 | ₩243,039 | ₩244,621 | ₩241,056 | ₩242,812 | -0.09% | 93.9만 |
|---|
| 2026.01.08 | ₩242,383 | ₩246,242 | ₩241,351 | ₩243,026 | +0.27% | 78.6만 |
|---|
| 2026.01.07 | ₩253,478 | ₩254,791 | ₩243,053 | ₩243,106 | -4.09% | 117.5만 |
|---|
| 2026.01.06 | ₩253,987 | ₩255,984 | ₩251,441 | ₩252,085 | -0.75% | 71.5만 |
|---|
| 2026.01.05 | ₩255,193 | ₩255,863 | ₩250,356 | ₩254,684 | -0.20% | 103.8만 |
|---|
| 2026.01.02 | ₩257,538 | ₩259,790 | ₩256,078 | ₩257,927 | +0.15% | 38.1만 |
|---|
| 2025.12.31 | ₩260,473 | ₩261,652 | ₩259,187 | ₩259,200 | -0.49% | 36.6만 |
|---|
| 2025.12.30 | ₩259,642 | ₩262,001 | ₩258,235 | ₩260,982 | +0.52% | 47.7만 |
|---|
| 2025.12.29 | ₩258,852 | ₩260,580 | ₩258,222 | ₩259,548 | +0.27% | 56.3만 |
|---|
| 2025.12.26 | ₩257,672 | ₩259,548 | ₩256,801 | ₩258,088 | +0.16% | 34.8만 |
|---|
| 2025.12.24 | ₩257,270 | ₩258,664 | ₩256,426 | ₩258,088 | +0.32% | 24.2만 |
|---|
| 2025.12.23 | ₩256,225 | ₩257,244 | ₩252,969 | ₩257,163 | +0.37% | 70만 |
|---|
| 2025.12.22 | ₩252,768 | ₩256,641 | ₩249,405 | ₩255,448 | +1.06% | 67.3만 |
|---|
| 2025.12.19 | ₩253,559 | ₩256,466 | ₩252,433 | ₩254,617 | +0.42% | 152.7만 |
|---|
| 2025.12.18 | ₩256,386 | ₩257,525 | ₩253,559 | ₩255,086 | -0.51% | 95.6만 |
|---|
| 2025.12.17 | ₩253,934 | ₩257,981 | ₩253,760 | ₩255,877 | +0.77% | 75.5만 |
|---|
| 2025.12.16 | ₩259,361 | ₩259,428 | ₩254,349 | ₩254,577 | -1.84% | 69.8만 |
|---|
| 2025.12.15 | ₩258,235 | ₩259,213 | ₩254,966 | ₩258,798 | +0.22% | 91.2만 |
|---|
| 2025.12.12 | ₩256,453 | ₩260,178 | ₩254,765 | ₩256,828 | +0.15% | 100.9만 |
|---|
| 2025.12.11 | ₩255,582 | ₩260,031 | ₩253,384 | ₩258,396 | +1.10% | 69.4만 |
|---|
| 2025.12.10 | ₩254,644 | ₩257,083 | ₩253,291 | ₩253,559 | -0.43% | 82.4만 |
|---|
| 2025.12.09 | ₩257,605 | ₩258,798 | ₩252,929 | ₩253,652 | -1.53% | 63.7만 |
|---|
| 2025.12.08 | ₩253,585 | ₩257,337 | ₩251,401 | ₩255,917 | +0.92% | 85.2만 |
|---|
| 2025.12.05 | ₩253,800 | ₩255,408 | ₩253,023 | ₩254,041 | +0.10% | 71.6만 |
|---|
| 2025.12.04 | ₩249,579 | ₩255,207 | ₩249,579 | ₩254,604 | +2.01% | 76.1만 |
|---|
| 2025.12.03 | ₩250,557 | ₩251,857 | ₩248,078 | ₩251,039 | +0.19% | 83.8만 |
|---|
| 2025.12.02 | ₩253,116 | ₩253,438 | ₩249,646 | ₩250,544 | -1.02% | 59만 |
|---|
| 2025.12.01 | ₩258,811 | ₩258,811 | ₩251,924 | ₩252,688 | -2.37% | 94.2만 |
|---|
| 2025.11.28 | ₩260,084 | ₩261,840 | ₩259,522 | ₩260,326 | +0.09% | 31.3만 |
|---|
| 2025.11.26 | ₩257,967 | ₩262,577 | ₩257,967 | ₩261,022 | +1.18% | 75.6만 |
|---|
| 2025.11.25 | ₩260,419 | ₩261,786 | ₩258,892 | ₩259,026 | -0.54% | 77.2만 |
|---|
| 2025.11.24 | ₩261,089 | ₩261,760 | ₩257,244 | ₩258,744 | -0.90% | 137.2만 |
|---|
| 2025.11.21 | ₩263,260 | ₩265,847 | ₩260,956 | ₩261,331 | -0.73% | 111.2만 |
|---|
| 2025.11.20 | ₩262,832 | ₩263,917 | ₩260,433 | ₩261,639 | -0.45% | 73.1만 |
|---|
| 2025.11.19 | ₩266,074 | ₩266,785 | ₩261,049 | ₩262,765 | -1.24% | 63.1만 |
|---|
| 2025.11.18 | ₩264,627 | ₩266,048 | ₩261,277 | ₩264,922 | +0.11% | 77.9만 |
|---|
| 2025.11.17 | ₩265,793 | ₩265,793 | ₩261,424 | ₩262,349 | -1.30% | 72.5만 |
|---|
| 2025.11.14 | ₩261,478 | ₩264,721 | ₩258,610 | ₩264,265 | +1.07% | 82.2만 |
|---|
| 2025.11.13 | ₩268,339 | ₩268,714 | ₩259,589 | ₩259,897 | -3.15% | 117만 |
|---|
| 2025.11.12 | ₩270,684 | ₩272,372 | ₩268,862 | ₩270,188 | -0.18% | 78.1만 |
|---|
| 2025.11.11 | ₩268,996 | ₩277,773 | ₩267,307 | ₩271,810 | +1.05% | 96.8만 |
|---|
| 2025.11.10 | ₩261,974 | ₩268,754 | ₩261,438 | ₩267,227 | +2.01% | 71.8만 |
|---|
| 2025.11.07 | ₩262,349 | ₩264,761 | ₩261,130 | ₩264,520 | +0.83% | 79.8만 |
|---|
| 2025.11.06 | ₩261,317 | ₩267,267 | ₩260,768 | ₩260,969 | -0.13% | 99.9만 |
|---|
| 2025.11.05 | ₩263,140 | ₩266,557 | ₩261,934 | ₩262,363 | -0.30% | 97.9만 |
|---|
| 2025.11.04 | ₩262,416 | ₩268,004 | ₩261,800 | ₩262,912 | +0.19% | 144.7만 |
|---|
| 2025.11.03 | ₩253,652 | ₩259,803 | ₩253,049 | ₩259,321 | +2.23% | 185.4만 |
|---|
| 2025.10.31 | ₩253,063 | ₩258,034 | ₩252,781 | ₩256,587 | +1.39% | 133.1만 |
|---|
| 2025.10.30 | ₩254,684 | ₩260,218 | ₩254,322 | ₩256,131 | +0.57% | 132만 |
|---|
| 2025.10.29 | ₩259,977 | ₩259,977 | ₩254,363 | ₩255,167 | -1.85% | 134.3만 |
|---|
| 2025.10.28 | ₩261,652 | ₩263,394 | ₩251,173 | ₩259,160 | -0.95% | 327.6만 |
|---|
| 2025.10.27 | ₩264,252 | ₩266,396 | ₩262,832 | ₩264,386 | +0.05% | 113.3만 |
|---|
| 2025.10.24 | ₩264,091 | ₩267,830 | ₩262,550 | ₩266,235 | +0.81% | 87.8만 |
|---|
| 2025.10.23 | ₩265,324 | ₩265,940 | ₩260,473 | ₩262,778 | -0.96% | 101.9만 |
|---|
| 2025.10.22 | ₩264,694 | ₩267,924 | ₩263,394 | ₩264,493 | -0.08% | 61.1만 |
|---|
| 2025.10.21 | ₩263,971 | ₩265,686 | ₩262,296 | ₩264,882 | +0.35% | 57만 |
|---|
| 2025.10.20 | ₩263,287 | ₩265,324 | ₩260,915 | ₩265,002 | +0.65% | 62.7만 |
|---|
| 2025.10.17 | ₩264,319 | ₩264,962 | ₩258,208 | ₩262,992 | -0.50% | 71.3만 |
|---|
| 2025.10.16 | ₩260,513 | ₩267,321 | ₩259,991 | ₩264,547 | +1.55% | 90.9만 |
|---|
| 2025.10.15 | ₩255,783 | ₩263,234 | ₩255,528 | ₩260,567 | +1.87% | 116.5만 |
|---|
| 2025.10.14 | ₩252,326 | ₩257,914 | ₩252,326 | ₩256,038 | +1.47% | 126.8만 |
|---|
| 2025.10.13 | ₩251,508 | ₩253,170 | ₩248,507 | ₩252,085 | +0.23% | 99.8만 |
|---|
| 2025.10.10 | ₩253,411 | ₩254,162 | ₩248,842 | ₩253,398 | -0.01% | 84.4만 |
|---|