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 | ₩238,134 | ₩247,304 | ₩238,121 | ₩243,949 | +2.44% | 235.6만 |
| 2026.10.08 | ₩228,777 | ₩228,777 | ₩223,242 | ₩227,266 | -0.66% | 111.4만 |
| 2026.10.07 | ₩226,852 | ₩230,341 | ₩224,485 | ₩227,761 | +0.40% | 79만 |
| 2026.10.06 | ₩217,227 | ₩227,493 | ₩216,652 | ₩226,852 | +4.43% | 118.7만 |
| 2026.10.05 | ₩211,037 | ₩216,505 | ₩209,340 | ₩216,318 | +2.50% | 84.8만 |
| 2026.10.02 | ₩211,238 | ₩218,229 | ₩210,971 | ₩211,866 | +0.30% | 98만 |
| 2026.10.01 | ₩213,885 | ₩215,997 | ₩210,342 | ₩211,238 | -1.24% | 65.9만 |
| 2026.09.30 | ₩219,673 | ₩220,649 | ₩213,764 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,045 |
| -2.56% |
| 95.5만 |
| 2026.09.29 | ₩217,307 | ₩218,697 | ₩214,620 | ₩217,641 | +0.15% | 82.8만 |
|---|
| 2026.09.28 | ₩222,333 | ₩223,550 | ₩216,839 | ₩218,470 | -1.74% | 91.2만 |
|---|
| 2026.09.25 | ₩221,905 | ₩224,753 | ₩220,368 | ₩222,106 | +0.09% | 88.6만 |
|---|
| 2026.09.24 | ₩227,881 | ₩228,162 | ₩220,275 | ₩222,066 | -2.55% | 118.5만 |
|---|
| 2026.09.23 | ₩233,295 | ₩235,915 | ₩227,680 | ₩227,961 | -2.29% | 92.8만 |
|---|
| 2026.09.22 | ₩235,795 | ₩239,471 | ₩232,907 | ₩235,059 | -0.31% | 71.4만 |
|---|
| 2026.09.21 | ₩238,294 | ₩242,091 | ₩235,273 | ₩235,648 | -1.11% | 87.1만 |
|---|
| 2026.09.18 | ₩241,570 | ₩243,187 | ₩238,321 | ₩238,736 | -1.17% | 185만 |
|---|
| 2026.09.17 | ₩244,256 | ₩244,256 | ₩241,235 | ₩242,131 | -0.87% | 101.1만 |
|---|
| 2026.09.16 | ₩244,323 | ₩248,294 | ₩240,219 | ₩240,647 | -1.50% | 86.7만 |
|---|
| 2026.09.15 | ₩243,922 | ₩246,729 | ₩241,596 | ₩244,818 | +0.37% | 88만 |
|---|
| 2026.09.14 | ₩247,505 | ₩249,002 | ₩241,917 | ₩244,724 | -1.12% | 85.6만 |
|---|
| 2026.09.11 | ₩244,871 | ₩248,815 | ₩242,358 | ₩247,933 | +1.25% | 91만 |
|---|
| 2026.09.10 | ₩250,459 | ₩251,716 | ₩239,979 | ₩242,519 | -3.17% | 144.4만 |
|---|
| 2026.09.09 | ₩251,569 | ₩253,387 | ₩248,253 | ₩249,630 | -0.77% | 124.7만 |
|---|
| 2026.09.08 | ₩250,954 | ₩256,822 | ₩248,400 | ₩252,237 | +0.51% | 95.1만 |
|---|
| 2026.09.04 | ₩253,774 | ₩256,662 | ₩249,510 | ₩253,240 | -0.21% | 66.9만 |
|---|
| 2026.09.03 | ₩250,152 | ₩259,643 | ₩250,152 | ₩256,020 | +2.35% | 79.4만 |
|---|
| 2026.09.02 | ₩251,649 | ₩253,079 | ₩246,074 | ₩249,203 | -0.97% | 80.6만 |
|---|
| 2026.09.01 | ₩253,534 | ₩255,419 | ₩250,125 | ₩252,397 | -0.45% | 74.9만 |
|---|
| 2026.08.31 | ₩252,785 | ₩256,060 | ₩251,221 | ₩253,534 | +0.30% | 90.6만 |
|---|
| 2026.08.28 | ₩251,168 | ₩255,993 | ₩248,146 | ₩255,258 | +1.63% | 68.4만 |
|---|
| 2026.08.27 | ₩245,620 | ₩251,769 | ₩245,272 | ₩249,924 | +1.75% | 66.8만 |
|---|
| 2026.08.26 | ₩250,820 | ₩251,983 | ₩247,224 | ₩248,614 | -0.88% | 73.7만 |
|---|
| 2026.08.25 | ₩247,344 | ₩251,435 | ₩246,235 | ₩250,807 | +1.40% | 49.9만 |
|---|
| 2026.08.24 | ₩245,059 | ₩247,745 | ₩243,200 | ₩247,398 | +0.95% | 97.9만 |
|---|
| 2026.08.21 | ₩241,570 | ₩245,607 | ₩240,821 | ₩244,083 | +1.04% | 89.2만 |
|---|
| 2026.08.20 | ₩241,195 | ₩244,604 | ₩240,914 | ₩241,342 | +0.06% | 57만 |
|---|
| 2026.08.19 | ₩245,018 | ₩246,676 | ₩239,498 | ₩243,869 | -0.47% | 48만 |
|---|
| 2026.08.18 | ₩247,104 | ₩247,104 | ₩242,412 | ₩242,492 | -1.87% | 78.9만 |
|---|
| 2026.08.17 | ₩247,572 | ₩248,187 | ₩243,240 | ₩243,441 | -1.67% | 87.6만 |
|---|
| 2026.08.14 | ₩250,259 | ₩250,820 | ₩242,438 | ₩247,572 | -1.07% | 67.8만 |
|---|
| 2026.08.13 | ₩245,393 | ₩250,152 | ₩245,393 | ₩248,895 | +1.43% | 60.9만 |
|---|
| 2026.08.12 | ₩241,823 | ₩245,433 | ₩241,222 | ₩244,738 | +1.21% | 68.3만 |
|---|
| 2026.08.11 | ₩243,240 | ₩245,339 | ₩240,687 | ₩243,254 | +0.01% | 61.4만 |
|---|
| 2026.08.10 | ₩243,334 | ₩244,631 | ₩240,848 | ₩242,024 | -0.54% | 136.8만 |
|---|
| 2026.08.07 | ₩245,566 | ₩248,400 | ₩243,134 | ₩246,008 | +0.18% | 59.5만 |
|---|
| 2026.08.06 | ₩242,799 | ₩246,342 | ₩238,294 | ₩244,096 | +0.53% | 90.1만 |
|---|
| 2026.08.05 | ₩247,411 | ₩247,411 | ₩228,750 | ₩238,482 | -3.61% | 221.1만 |
|---|
| 2026.08.04 | ₩235,995 | ₩251,582 | ₩232,827 | ₩251,181 | +6.43% | 237.8만 |
|---|
| 2026.08.03 | ₩241,783 | ₩244,657 | ₩239,203 | ₩240,005 | -0.74% | 181.8만 |
|---|
| 2026.07.31 | ₩238,976 | ₩242,719 | ₩236,276 | ₩241,930 | +1.24% | 215.8만 |
|---|
| 2026.07.30 | ₩249,029 | ₩250,980 | ₩241,262 | ₩243,160 | -2.36% | 119.7만 |
|---|
| 2026.07.29 | ₩234,003 | ₩249,203 | ₩233,669 | ₩249,029 | +6.42% | 161.6만 |
|---|
| 2026.07.28 | ₩233,856 | ₩242,465 | ₩233,736 | ₩233,843 | -0.01% | 100.3만 |
|---|
| 2026.07.27 | ₩233,910 | ₩233,923 | ₩228,843 | ₩230,742 | -1.35% | 98.7만 |
|---|
| 2026.07.24 | ₩235,554 | ₩240,072 | ₩231,945 | ₩232,025 | -1.50% | 105.9만 |
|---|
| 2026.07.23 | ₩236,022 | ₩241,516 | ₩232,520 | ₩233,736 | -0.97% | 75만 |
|---|
| 2026.07.22 | ₩238,883 | ₩241,823 | ₩237,051 | ₩237,974 | -0.38% | 81.2만 |
|---|
| 2026.07.21 | ₩240,300 | ₩243,695 | ₩236,102 | ₩236,369 | -1.64% | 60.9만 |
|---|
| 2026.07.20 | ₩248,534 | ₩249,938 | ₩242,799 | ₩243,254 | -2.12% | 80.7만 |
|---|
| 2026.07.17 | ₩252,732 | ₩255,659 | ₩247,104 | ₩248,227 | -1.78% | 61.8만 |
|---|
| 2026.07.16 | ₩250,272 | ₩251,702 | ₩245,179 | ₩247,358 | -1.16% | 62.1만 |
|---|
| 2026.07.15 | ₩248,842 | ₩254,109 | ₩248,173 | ₩250,098 | +0.50% | 49.4만 |
|---|
| 2026.07.14 | ₩250,446 | ₩250,954 | ₩245,941 | ₩250,312 | -0.05% | 56.8만 |
|---|
| 2026.07.13 | ₩255,913 | ₩257,196 | ₩247,104 | ₩250,112 | -2.27% | 109.3만 |
|---|
| 2026.07.10 | ₩244,203 | ₩254,616 | ₩244,203 | ₩254,028 | +4.02% | 144.4만 |
|---|
| 2026.07.09 | ₩241,690 | ₩246,101 | ₩240,741 | ₩243,936 | +0.93% | 112.3만 |
|---|
| 2026.07.08 | ₩245,526 | ₩246,703 | ₩242,265 | ₩243,281 | -0.91% | 128.1만 |
|---|
| 2026.07.07 | ₩242,933 | ₩247,999 | ₩242,933 | ₩244,938 | +0.83% | 76.9만 |
|---|
| 2026.07.06 | ₩243,428 | ₩244,069 | ₩236,396 | ₩241,382 | -0.84% | 121.5만 |
|---|
| 2026.07.02 | ₩245,125 | ₩249,510 | ₩244,791 | ₩246,716 | +0.65% | 150.6만 |
|---|
| 2026.07.01 | ₩237,666 | ₩242,826 | ₩235,514 | ₩241,623 | +1.66% | 121.6만 |
|---|
| 2026.06.30 | ₩237,867 | ₩240,407 | ₩232,814 | ₩235,888 | -0.83% | 126.9만 |
|---|
| 2026.06.29 | ₩245,099 | ₩246,716 | ₩236,423 | ₩239,952 | -2.10% | 69만 |
|---|
| 2026.06.26 | ₩245,179 | ₩249,884 | ₩243,441 | ₩245,647 | +0.19% | 130.5만 |
|---|
| 2026.06.25 | ₩247,919 | ₩248,294 | ₩238,308 | ₩241,890 | -2.43% | 106.6만 |
|---|
| 2026.06.24 | ₩253,560 | ₩253,560 | ₩247,184 | ₩247,919 | -2.22% | 104.5만 |
|---|
| 2026.06.23 | ₩252,745 | ₩254,643 | ₩250,660 | ₩253,440 | +0.28% | 69.1만 |
|---|
| 2026.06.22 | ₩247,304 | ₩252,290 | ₩246,649 | ₩250,767 | +1.40% | 87.4만 |
|---|
| 2026.06.18 | ₩256,595 | ₩257,063 | ₩249,109 | ₩249,804 | -2.65% | 181.9만 |
|---|
| 2026.06.17 | ₩259,456 | ₩262,958 | ₩255,258 | ₩256,087 | -1.30% | 91.8만 |
|---|
| 2026.06.16 | ₩263,947 | ₩265,859 | ₩260,124 | ₩261,648 | -0.87% | 70.6만 |
|---|
| 2026.06.15 | ₩271,246 | ₩273,933 | ₩253,093 | ₩261,768 | -3.49% | 265.4만 |
|---|
| 2026.06.12 | ₩274,294 | ₩276,941 | ₩272,102 | ₩273,759 | -0.19% | 55만 |
|---|
| 2026.06.11 | ₩275,377 | ₩277,088 | ₩268,773 | ₩272,235 | -1.14% | 72.3만 |
|---|
| 2026.06.10 | ₩275,591 | ₩277,850 | ₩273,318 | ₩277,155 | +0.57% | 82.3만 |
|---|
| 2026.06.09 | ₩270,350 | ₩275,724 | ₩266,233 | ₩273,746 | +1.26% | 81.6만 |
|---|
| 2026.06.08 | ₩275,377 | ₩278,037 | ₩266,741 | ₩267,490 | -2.86% | 93.5만 |
|---|
| 2026.06.05 | ₩278,171 | ₩281,900 | ₩275,657 | ₩278,077 | -0.03% | 68.3만 |
|---|
| 2026.06.04 | ₩267,008 | ₩278,732 | ₩262,129 | ₩277,850 | +4.06% | 79.2만 |
|---|
| 2026.06.03 | ₩263,132 | ₩269,816 | ₩261,501 | ₩262,784 | -0.13% | 147.4만 |
|---|
| 2026.06.02 | ₩272,703 | ₩273,104 | ₩259,108 | ₩262,290 | -3.82% | 89.1만 |
|---|
| 2026.06.01 | ₩268,693 | ₩274,227 | ₩268,653 | ₩272,770 | +1.52% | 95만 |
|---|
| 2026.05.29 | ₩274,133 | ₩274,133 | ₩270,845 | ₩271,580 | -0.93% | 141.5만 |
|---|
| 2026.05.28 | ₩269,842 | ₩275,243 | ₩266,714 | ₩273,532 | +1.37% | 99.8만 |
|---|
| 2026.05.27 | ₩270,150 | ₩274,214 | ₩266,928 | ₩267,623 | -0.94% | 70.7만 |
|---|
| 2026.05.26 | ₩274,668 | ₩276,139 | ₩269,455 | ₩269,669 | -1.82% | 65.2만 |
|---|
| 2026.05.22 | ₩275,537 | ₩277,048 | ₩270,805 | ₩274,802 | -0.27% | 63.2만 |
|---|
| 2026.05.21 | ₩277,689 | ₩279,868 | ₩275,203 | ₩278,144 | +0.16% | 44.2만 |
|---|
| 2026.05.20 | ₩275,310 | ₩279,307 | ₩273,051 | ₩277,703 | +0.87% | 56.1만 |
|---|
| 2026.05.19 | ₩271,821 | ₩278,371 | ₩270,738 | ₩277,395 | +2.05% | 68.4만 |
|---|
| 2026.05.18 | ₩268,265 | ₩272,035 | ₩266,220 | ₩271,821 | +1.33% | 60.6만 |
|---|
| 2026.05.15 | ₩268,292 | ₩271,406 | ₩263,052 | ₩266,848 | -0.54% | 106.4만 |
|---|
| 2026.05.14 | ₩279,374 | ₩279,935 | ₩268,038 | ₩268,974 | -3.72% | 102.2만 |
|---|
| 2026.05.13 | ₩284,480 | ₩285,202 | ₩267,236 | ₩277,596 | -2.42% | 141.7만 |
|---|
| 2026.05.12 | ₩292,247 | ₩293,544 | ₩284,400 | ₩285,550 | -2.29% | 113.2만 |
|---|
| 2026.05.11 | ₩291,418 | ₩294,600 | ₩288,798 | ₩290,429 | -0.34% | 45.8만 |
|---|
| 2026.05.08 | ₩290,429 | ₩292,367 | ₩289,587 | ₩291,645 | +0.42% | 46만 |
|---|
| 2026.05.07 | ₩291,806 | ₩293,891 | ₩289,199 | ₩292,247 | +0.15% | 55.4만 |
|---|
| 2026.05.06 | ₩292,568 | ₩296,150 | ₩291,097 | ₩292,006 | -0.19% | 84.7만 |
|---|
| 2026.05.05 | ₩292,033 | ₩293,223 | ₩288,437 | ₩290,589 | -0.49% | 78.8만 |
|---|
| 2026.05.04 | ₩290,790 | ₩295,335 | ₩290,108 | ₩291,298 | +0.17% | 61.9만 |
|---|
| 2026.05.01 | ₩296,765 | ₩297,273 | ₩291,538 | ₩292,193 | -1.54% | 61.3만 |
|---|
| 2026.04.30 | ₩287,408 | ₩297,540 | ₩285,416 | ₩295,696 | +2.88% | 155.4만 |
|---|
| 2026.04.29 | ₩290,870 | ₩293,423 | ₩287,421 | ₩288,704 | -0.74% | 110.9만 |
|---|
| 2026.04.28 | ₩290,964 | ₩291,271 | ₩285,042 | ₩290,870 | -0.03% | 116.8만 |
|---|
| 2026.04.27 | ₩292,848 | ₩293,570 | ₩286,432 | ₩287,408 | -1.86% | 104.1만 |
|---|
| 2026.04.24 | ₩291,966 | ₩294,078 | ₩289,841 | ₩293,383 | +0.49% | 72만 |
|---|
| 2026.04.23 | ₩286,124 | ₩294,145 | ₩286,017 | ₩293,557 | +2.60% | 103.4만 |
|---|
| 2026.04.22 | ₩290,095 | ₩292,381 | ₩281,432 | ₩283,210 | -2.37% | 115.7만 |
|---|
| 2026.04.21 | ₩295,054 | ₩295,495 | ₩284,854 | ₩284,868 | -3.45% | 119.5만 |
|---|
| 2026.04.20 | ₩292,327 | ₩300,054 | ₩292,327 | ₩294,640 | +0.79% | 66.2만 |
|---|
| 2026.04.17 | ₩296,311 | ₩299,800 | ₩294,412 | ₩298,289 | +0.67% | 94.5만 |
|---|
| 2026.04.16 | ₩287,408 | ₩296,979 | ₩286,619 | ₩296,444 | +3.14% | 105.5만 |
|---|
| 2026.04.15 | ₩292,100 | ₩292,100 | ₩284,360 | ₩286,338 | -1.97% | 175.8만 |
|---|
| 2026.04.14 | ₩293,904 | ₩294,305 | ₩287,675 | ₩291,525 | -0.81% | 120.1만 |
|---|
| 2026.04.13 | ₩297,460 | ₩298,142 | ₩290,268 | ₩294,412 | -1.02% | 131.6만 |
|---|
| 2026.04.10 | ₩291,632 | ₩299,706 | ₩290,282 | ₩299,105 | +2.56% | 155.6만 |
|---|
| 2026.04.09 | ₩292,220 | ₩294,466 | ₩288,464 | ₩292,033 | -0.06% | 171.5만 |
|---|
| 2026.04.08 | ₩273,732 | ₩299,252 | ₩272,970 | ₩292,367 | +6.81% | 348.7만 |
|---|
| 2026.04.07 | ₩282,261 | ₩282,261 | ₩270,778 | ₩275,190 | -2.51% | 212.1만 |
|---|
| 2026.04.06 | ₩273,305 | ₩285,897 | ₩272,035 | ₩283,959 | +3.90% | 339.8만 |
|---|
| 2026.04.02 | ₩229,178 | ₩273,773 | ₩227,814 | ₩272,757 | +19.02% | 656.7만 |
|---|
| 2026.04.01 | ₩228,095 | ₩232,359 | ₩227,707 | ₩229,338 | +0.55% | 97.7만 |
|---|
| 2026.03.31 | ₩227,025 | ₩231,169 | ₩225,916 | ₩230,073 | +1.34% | 124.9만 |
|---|
| 2026.03.30 | ₩225,207 | ₩230,113 | ₩224,272 | ₩227,025 | +0.81% | 81.1만 |
|---|
| 2026.03.27 | ₩221,397 | ₩225,394 | ₩220,582 | ₩223,322 | +0.87% | 83.7만 |
|---|
| 2026.03.26 | ₩219,994 | ₩223,122 | ₩217,962 | ₩222,133 | +0.97% | 66.3만 |
|---|
| 2026.03.25 | ₩224,820 | ₩225,007 | ₩217,106 | ₩220,769 | -1.80% | 123.1만 |
|---|
| 2026.03.24 | ₩228,549 | ₩232,506 | ₩222,681 | ₩222,921 | -2.46% | 105.2만 |
|---|
| 2026.03.23 | ₩233,388 | ₩234,578 | ₩228,295 | ₩229,899 | -1.49% | 99.6만 |
|---|
| 2026.03.20 | ₩243,040 | ₩245,312 | ₩232,292 | ₩232,800 | -4.21% | 151만 |
|---|
| 2026.03.19 | ₩244,444 | ₩245,192 | ₩241,155 | ₩243,668 | -0.32% | 71.3만 |
|---|
| 2026.03.18 | ₩247,892 | ₩249,283 | ₩243,922 | ₩244,671 | -1.30% | 62만 |
|---|
| 2026.03.17 | ₩252,798 | ₩254,042 | ₩249,724 | ₩250,178 | -1.04% | 56.1만 |
|---|
| 2026.03.16 | ₩253,881 | ₩254,844 | ₩250,419 | ₩250,793 | -1.22% | 72만 |
|---|
| 2026.03.13 | ₩248,882 | ₩252,023 | ₩248,146 | ₩251,368 | +1.00% | 67.5만 |
|---|
| 2026.03.12 | ₩251,168 | ₩253,654 | ₩246,328 | ₩246,943 | -1.68% | 74.5만 |
|---|
| 2026.03.11 | ₩257,678 | ₩257,798 | ₩251,315 | ₩252,063 | -2.18% | 91.3만 |
|---|
| 2026.03.10 | ₩260,565 | ₩263,439 | ₩257,544 | ₩258,934 | -0.63% | 121.7만 |
|---|
| 2026.03.09 | ₩262,624 | ₩262,891 | ₩257,557 | ₩261,915 | -0.27% | 118.8만 |
|---|
| 2026.03.06 | ₩260,579 | ₩266,313 | ₩259,148 | ₩262,784 | +0.85% | 110.1만 |
|---|
| 2026.03.05 | ₩260,231 | ₩264,335 | ₩256,782 | ₩261,594 | +0.52% | 105.5만 |
|---|
| 2026.03.04 | ₩262,958 | ₩264,428 | ₩260,204 | ₩262,584 | -0.14% | 93.1만 |
|---|
| 2026.03.03 | ₩261,822 | ₩265,404 | ₩259,937 | ₩263,854 | +0.78% | 122만 |
|---|
| 2026.03.02 | ₩266,420 | ₩275,885 | ₩262,129 | ₩265,912 | -0.19% | 142.9만 |
|---|
| 2026.02.27 | ₩258,493 | ₩269,107 | ₩257,330 | ₩268,907 | +4.03% | 219.8만 |
|---|
| 2026.02.26 | ₩262,945 | ₩263,466 | ₩255,873 | ₩256,889 | -2.30% | 202.7만 |
|---|
| 2026.02.25 | ₩269,682 | ₩269,682 | ₩262,905 | ₩263,573 | -2.27% | 80.5만 |
|---|
| 2026.02.24 | ₩265,765 | ₩270,711 | ₩264,990 | ₩269,495 | +1.40% | 68.8만 |
|---|
| 2026.02.23 | ₩267,249 | ₩270,497 | ₩265,284 | ₩266,875 | -0.14% | 101만 |
|---|
| 2026.02.20 | ₩266,915 | ₩266,915 | ₩262,450 | ₩266,741 | -0.07% | 67.7만 |
|---|
| 2026.02.19 | ₩263,961 | ₩266,567 | ₩263,439 | ₩265,070 | +0.42% | 72.9만 |
|---|
| 2026.02.18 | ₩271,112 | ₩272,102 | ₩261,407 | ₩263,961 | -2.64% | 102만 |
|---|
| 2026.02.17 | ₩270,003 | ₩273,652 | ₩268,492 | ₩271,527 | +0.56% | 129.3만 |
|---|
| 2026.02.13 | ₩266,982 | ₩270,030 | ₩266,541 | ₩268,385 | +0.53% | 101.5만 |
|---|
| 2026.02.12 | ₩259,041 | ₩269,735 | ₩258,640 | ₩266,407 | +2.84% | 122.2만 |
|---|
| 2026.02.11 | ₩252,210 | ₩255,298 | ₩247,598 | ₩255,272 | +1.21% | 79.3만 |
|---|
| 2026.02.10 | ₩246,970 | ₩253,400 | ₩246,970 | ₩252,758 | +2.34% | 72.3만 |
|---|
| 2026.02.09 | ₩241,476 | ₩247,385 | ₩237,947 | ₩246,810 | +2.21% | 52.1만 |
|---|
| 2026.02.06 | ₩242,492 | ₩244,323 | ₩237,265 | ₩241,610 | -0.36% | 66.3만 |
|---|
| 2026.02.05 | ₩243,708 | ₩244,163 | ₩238,682 | ₩241,302 | -0.99% | 108.3만 |
|---|
| 2026.02.04 | ₩240,941 | ₩249,430 | ₩240,206 | ₩247,131 | +2.57% | 133만 |
|---|
| 2026.02.03 | ₩241,957 | ₩243,535 | ₩237,586 | ₩240,153 | -0.75% | 101.4만 |
|---|
| 2026.02.02 | ₩246,128 | ₩248,053 | ₩241,997 | ₩242,144 | -1.62% | 129만 |
|---|
| 2026.01.30 | ₩253,173 | ₩254,964 | ₩243,441 | ₩246,115 | -2.79% | 123.8만 |
|---|
| 2026.01.29 | ₩247,532 | ₩251,529 | ₩246,115 | ₩251,007 | +1.40% | 76만 |
|---|
| 2026.01.28 | ₩249,109 | ₩251,796 | ₩244,952 | ₩246,181 | -1.18% | 74.5만 |
|---|
| 2026.01.27 | ₩250,446 | ₩251,141 | ₩248,307 | ₩249,697 | -0.30% | 59.6만 |
|---|
| 2026.01.26 | ₩250,954 | ₩254,603 | ₩250,713 | ₩250,874 | -0.03% | 47.6만 |
|---|
| 2026.01.23 | ₩247,131 | ₩250,793 | ₩245,379 | ₩250,192 | +1.24% | 68.1만 |
|---|
| 2026.01.22 | ₩249,336 | ₩252,304 | ₩246,930 | ₩247,692 | -0.66% | 87.9만 |
|---|
| 2026.01.21 | ₩249,844 | ₩252,237 | ₩247,612 | ₩248,815 | -0.41% | 67.9만 |
|---|
| 2026.01.20 | ₩259,482 | ₩259,482 | ₩248,267 | ₩248,481 | -4.24% | 88.6만 |
|---|
| 2026.01.16 | ₩254,817 | ₩259,950 | ₩252,865 | ₩259,482 | +1.83% | 67.1만 |
|---|
| 2026.01.15 | ₩256,501 | ₩257,678 | ₩254,068 | ₩256,648 | +0.06% | 65.1만 |
|---|
| 2026.01.14 | ₩251,716 | ₩260,298 | ₩251,408 | ₩256,742 | +2.00% | 76.2만 |
|---|
| 2026.01.13 | ₩248,026 | ₩251,448 | ₩244,109 | ₩251,368 | +1.35% | 70.4만 |
|---|
| 2026.01.12 | ₩243,120 | ₩251,315 | ₩243,120 | ₩247,304 | +1.72% | 94.5만 |
|---|
| 2026.01.09 | ₩242,452 | ₩244,029 | ₩240,473 | ₩242,225 | -0.09% | 93.9만 |
|---|
| 2026.01.08 | ₩241,797 | ₩245,647 | ₩240,767 | ₩242,438 | +0.27% | 78.6만 |
|---|
| 2026.01.07 | ₩252,865 | ₩254,175 | ₩242,465 | ₩242,519 | -4.09% | 117.5만 |
|---|
| 2026.01.06 | ₩253,373 | ₩255,365 | ₩250,833 | ₩251,475 | -0.75% | 71.5만 |
|---|
| 2026.01.05 | ₩254,576 | ₩255,245 | ₩249,751 | ₩254,068 | -0.20% | 103.8만 |
|---|
| 2026.01.02 | ₩256,916 | ₩259,162 | ₩255,459 | ₩257,303 | +0.15% | 38.1만 |
|---|
| 2025.12.31 | ₩259,843 | ₩261,020 | ₩258,560 | ₩258,573 | -0.49% | 36.6만 |
|---|
| 2025.12.30 | ₩259,014 | ₩261,367 | ₩257,611 | ₩260,351 | +0.52% | 47.7만 |
|---|
| 2025.12.29 | ₩258,226 | ₩259,950 | ₩257,598 | ₩258,921 | +0.27% | 56.3만 |
|---|
| 2025.12.26 | ₩257,049 | ₩258,921 | ₩256,181 | ₩257,464 | +0.16% | 34.8만 |
|---|
| 2025.12.24 | ₩256,648 | ₩258,039 | ₩255,806 | ₩257,464 | +0.32% | 24.2만 |
|---|
| 2025.12.23 | ₩255,606 | ₩256,622 | ₩252,357 | ₩256,541 | +0.37% | 70만 |
|---|
| 2025.12.22 | ₩252,157 | ₩256,020 | ₩248,801 | ₩254,830 | +1.06% | 67.3만 |
|---|
| 2025.12.19 | ₩252,946 | ₩255,846 | ₩251,823 | ₩254,002 | +0.42% | 152.7만 |
|---|
| 2025.12.18 | ₩255,766 | ₩256,902 | ₩252,946 | ₩254,469 | -0.51% | 95.6만 |
|---|
| 2025.12.17 | ₩253,320 | ₩257,357 | ₩253,146 | ₩255,258 | +0.77% | 75.5만 |
|---|
| 2025.12.16 | ₩258,734 | ₩258,801 | ₩253,734 | ₩253,961 | -1.84% | 69.8만 |
|---|
| 2025.12.15 | ₩257,611 | ₩258,587 | ₩254,349 | ₩258,172 | +0.22% | 91.2만 |
|---|
| 2025.12.12 | ₩255,833 | ₩259,549 | ₩254,149 | ₩256,207 | +0.15% | 100.9만 |
|---|
| 2025.12.11 | ₩254,964 | ₩259,402 | ₩252,772 | ₩257,771 | +1.10% | 69.4만 |
|---|
| 2025.12.10 | ₩254,028 | ₩256,461 | ₩252,678 | ₩252,946 | -0.43% | 82.4만 |
|---|
| 2025.12.09 | ₩256,983 | ₩258,172 | ₩252,317 | ₩253,039 | -1.53% | 63.7만 |
|---|
| 2025.12.08 | ₩252,972 | ₩256,715 | ₩250,793 | ₩255,298 | +0.92% | 85.2만 |
|---|
| 2025.12.05 | ₩253,186 | ₩254,790 | ₩252,411 | ₩253,427 | +0.10% | 71.6만 |
|---|
| 2025.12.04 | ₩248,975 | ₩254,590 | ₩248,975 | ₩253,988 | +2.01% | 76.1만 |
|---|
| 2025.12.03 | ₩249,951 | ₩251,248 | ₩247,478 | ₩250,432 | +0.19% | 83.8만 |
|---|
| 2025.12.02 | ₩252,504 | ₩252,825 | ₩249,042 | ₩249,938 | -1.02% | 59만 |
|---|
| 2025.12.01 | ₩258,186 | ₩258,186 | ₩251,315 | ₩252,077 | -2.37% | 94.2만 |
|---|
| 2025.11.28 | ₩259,456 | ₩261,207 | ₩258,894 | ₩259,696 | +0.09% | 31.3만 |
|---|
| 2025.11.26 | ₩257,344 | ₩261,942 | ₩257,344 | ₩260,391 | +1.18% | 75.6만 |
|---|
| 2025.11.25 | ₩259,790 | ₩261,153 | ₩258,266 | ₩258,400 | -0.54% | 77.2만 |
|---|
| 2025.11.24 | ₩260,458 | ₩261,127 | ₩256,622 | ₩258,119 | -0.90% | 137.2만 |
|---|
| 2025.11.21 | ₩262,624 | ₩265,204 | ₩260,325 | ₩260,699 | -0.73% | 111.2만 |
|---|
| 2025.11.20 | ₩262,196 | ₩263,279 | ₩259,803 | ₩261,006 | -0.45% | 73.1만 |
|---|
| 2025.11.19 | ₩265,431 | ₩266,140 | ₩260,418 | ₩262,129 | -1.24% | 63.1만 |
|---|
| 2025.11.18 | ₩263,987 | ₩265,404 | ₩260,645 | ₩264,281 | +0.11% | 77.9만 |
|---|
| 2025.11.17 | ₩265,150 | ₩265,150 | ₩260,792 | ₩261,715 | -1.30% | 72.5만 |
|---|
| 2025.11.14 | ₩260,846 | ₩264,081 | ₩257,985 | ₩263,626 | +1.07% | 82.2만 |
|---|
| 2025.11.13 | ₩267,690 | ₩268,064 | ₩258,961 | ₩259,268 | -3.15% | 117만 |
|---|
| 2025.11.12 | ₩270,030 | ₩271,714 | ₩268,212 | ₩269,535 | -0.18% | 78.1만 |
|---|
| 2025.11.11 | ₩268,345 | ₩277,101 | ₩266,661 | ₩271,152 | +1.05% | 96.8만 |
|---|
| 2025.11.10 | ₩261,340 | ₩268,105 | ₩260,806 | ₩266,581 | +2.01% | 71.8만 |
|---|
| 2025.11.07 | ₩261,715 | ₩264,121 | ₩260,498 | ₩263,880 | +0.83% | 79.8만 |
|---|
| 2025.11.06 | ₩260,685 | ₩266,621 | ₩260,137 | ₩260,338 | -0.13% | 99.9만 |
|---|
| 2025.11.05 | ₩262,503 | ₩265,912 | ₩261,300 | ₩261,728 | -0.30% | 97.9만 |
|---|
| 2025.11.04 | ₩261,782 | ₩267,356 | ₩261,167 | ₩262,276 | +0.19% | 144.7만 |
|---|
| 2025.11.03 | ₩253,039 | ₩259,175 | ₩252,438 | ₩258,694 | +2.23% | 185.4만 |
|---|
| 2025.10.31 | ₩252,451 | ₩257,410 | ₩252,170 | ₩255,967 | +1.39% | 133.1만 |
|---|
| 2025.10.30 | ₩254,068 | ₩259,589 | ₩253,707 | ₩255,512 | +0.57% | 132만 |
|---|
| 2025.10.29 | ₩259,349 | ₩259,349 | ₩253,748 | ₩254,550 | -1.85% | 134.3만 |
|---|
| 2025.10.28 | ₩261,020 | ₩262,757 | ₩250,566 | ₩258,533 | -0.95% | 327.6만 |
|---|
| 2025.10.27 | ₩263,613 | ₩265,752 | ₩262,196 | ₩263,747 | +0.05% | 113.3만 |
|---|
| 2025.10.24 | ₩263,453 | ₩267,182 | ₩261,915 | ₩265,591 | +0.81% | 87.8만 |
|---|
| 2025.10.23 | ₩264,682 | ₩265,297 | ₩259,843 | ₩262,143 | -0.96% | 101.9만 |
|---|
| 2025.10.22 | ₩264,054 | ₩267,276 | ₩262,757 | ₩263,854 | -0.08% | 61.1만 |
|---|
| 2025.10.21 | ₩263,332 | ₩265,043 | ₩261,661 | ₩264,241 | +0.35% | 57만 |
|---|
| 2025.10.20 | ₩262,651 | ₩264,682 | ₩260,284 | ₩264,362 | +0.65% | 62.7만 |
|---|
| 2025.10.17 | ₩263,680 | ₩264,322 | ₩257,584 | ₩262,356 | -0.50% | 71.3만 |
|---|
| 2025.10.16 | ₩259,883 | ₩266,674 | ₩259,362 | ₩263,907 | +1.55% | 90.9만 |
|---|
| 2025.10.15 | ₩255,165 | ₩262,597 | ₩254,911 | ₩259,937 | +1.87% | 116.5만 |
|---|
| 2025.10.14 | ₩251,716 | ₩257,290 | ₩251,716 | ₩255,419 | +1.47% | 126.8만 |
|---|
| 2025.10.13 | ₩250,900 | ₩252,558 | ₩247,906 | ₩251,475 | +0.23% | 99.8만 |
|---|
| 2025.10.10 | ₩252,798 | ₩253,547 | ₩248,240 | ₩252,785 | -0.01% | 84.4만 |
|---|