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 | ₩238,337 | ₩247,515 | ₩238,324 | ₩244,157 | +2.44% | 235.6만 |
| 2026.10.08 | ₩228,972 | ₩228,972 | ₩223,433 | ₩227,460 | -0.66% | 111.4만 |
| 2026.10.07 | ₩227,045 | ₩230,537 | ₩224,677 | ₩227,955 | +0.40% | 79만 |
| 2026.10.06 | ₩217,412 | ₩227,687 | ₩216,837 | ₩227,045 | +4.43% | 118.7만 |
| 2026.10.05 | ₩211,217 | ₩216,690 | ₩209,518 | ₩216,502 | +2.50% | 84.8만 |
| 2026.10.02 | ₩211,418 | ₩218,415 | ₩211,151 | ₩212,047 | +0.30% | 98만 |
| 2026.10.01 | ₩214,067 | ₩216,181 | ₩210,522 | ₩211,418 | -1.24% | 65.9만 |
| 2026.09.30 | ₩219,860 | ₩220,837 | ₩213,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,228 |
| -2.56% |
| 95.5만 |
| 2026.09.29 | ₩217,492 | ₩218,884 | ₩214,803 | ₩217,827 | +0.15% | 82.8만 |
|---|
| 2026.09.28 | ₩222,523 | ₩223,740 | ₩217,024 | ₩218,656 | -1.74% | 91.2만 |
|---|
| 2026.09.25 | ₩222,095 | ₩224,944 | ₩220,556 | ₩222,295 | +0.09% | 88.6만 |
|---|
| 2026.09.24 | ₩228,075 | ₩228,356 | ₩220,462 | ₩222,255 | -2.55% | 118.5만 |
|---|
| 2026.09.23 | ₩233,494 | ₩236,116 | ₩227,875 | ₩228,155 | -2.29% | 92.8만 |
|---|
| 2026.09.22 | ₩235,996 | ₩239,675 | ₩233,106 | ₩235,260 | -0.31% | 71.4만 |
|---|
| 2026.09.21 | ₩238,498 | ₩242,297 | ₩235,474 | ₩235,849 | -1.11% | 87.1만 |
|---|
| 2026.09.18 | ₩241,776 | ₩243,394 | ₩238,524 | ₩238,939 | -1.17% | 185만 |
|---|
| 2026.09.17 | ₩244,465 | ₩244,465 | ₩241,441 | ₩242,337 | -0.87% | 101.1만 |
|---|
| 2026.09.16 | ₩244,532 | ₩248,505 | ₩240,424 | ₩240,852 | -1.50% | 86.7만 |
|---|
| 2026.09.15 | ₩244,130 | ₩246,940 | ₩241,802 | ₩245,027 | +0.37% | 88만 |
|---|
| 2026.09.14 | ₩247,716 | ₩249,214 | ₩242,123 | ₩244,933 | -1.12% | 85.6만 |
|---|
| 2026.09.11 | ₩245,080 | ₩249,027 | ₩242,565 | ₩248,144 | +1.25% | 91만 |
|---|
| 2026.09.10 | ₩250,673 | ₩251,930 | ₩240,183 | ₩242,725 | -3.17% | 144.4만 |
|---|
| 2026.09.09 | ₩251,783 | ₩253,603 | ₩248,465 | ₩249,843 | -0.77% | 124.7만 |
|---|
| 2026.09.08 | ₩251,168 | ₩257,041 | ₩248,612 | ₩252,452 | +0.51% | 95.1만 |
|---|
| 2026.09.04 | ₩253,991 | ₩256,881 | ₩249,723 | ₩253,456 | -0.21% | 66.9만 |
|---|
| 2026.09.03 | ₩250,365 | ₩259,864 | ₩250,365 | ₩256,238 | +2.35% | 79.4만 |
|---|
| 2026.09.02 | ₩251,863 | ₩253,295 | ₩246,284 | ₩249,415 | -0.97% | 80.6만 |
|---|
| 2026.09.01 | ₩253,750 | ₩255,636 | ₩250,338 | ₩252,613 | -0.45% | 74.9만 |
|---|
| 2026.08.31 | ₩253,001 | ₩256,279 | ₩251,435 | ₩253,750 | +0.30% | 90.6만 |
|---|
| 2026.08.28 | ₩251,382 | ₩256,212 | ₩248,358 | ₩255,476 | +1.63% | 68.4만 |
|---|
| 2026.08.27 | ₩245,829 | ₩251,984 | ₩245,482 | ₩250,138 | +1.75% | 66.8만 |
|---|
| 2026.08.26 | ₩251,034 | ₩252,198 | ₩247,435 | ₩248,826 | -0.88% | 73.7만 |
|---|
| 2026.08.25 | ₩247,555 | ₩251,649 | ₩246,445 | ₩251,021 | +1.40% | 49.9만 |
|---|
| 2026.08.24 | ₩245,268 | ₩247,957 | ₩243,408 | ₩247,609 | +0.95% | 97.9만 |
|---|
| 2026.08.21 | ₩241,776 | ₩245,816 | ₩241,026 | ₩244,291 | +1.04% | 89.2만 |
|---|
| 2026.08.20 | ₩241,401 | ₩244,813 | ₩241,120 | ₩241,548 | +0.06% | 57만 |
|---|
| 2026.08.19 | ₩245,227 | ₩246,886 | ₩239,702 | ₩244,077 | -0.47% | 48만 |
|---|
| 2026.08.18 | ₩247,315 | ₩247,315 | ₩242,618 | ₩242,699 | -1.87% | 78.9만 |
|---|
| 2026.08.17 | ₩247,783 | ₩248,398 | ₩243,448 | ₩243,649 | -1.67% | 87.6만 |
|---|
| 2026.08.14 | ₩250,472 | ₩251,034 | ₩242,645 | ₩247,783 | -1.07% | 67.8만 |
|---|
| 2026.08.13 | ₩245,602 | ₩250,365 | ₩245,602 | ₩249,107 | +1.43% | 60.9만 |
|---|
| 2026.08.12 | ₩242,030 | ₩245,642 | ₩241,428 | ₩244,946 | +1.21% | 68.3만 |
|---|
| 2026.08.11 | ₩243,448 | ₩245,548 | ₩240,893 | ₩243,461 | +0.01% | 61.4만 |
|---|
| 2026.08.10 | ₩243,542 | ₩244,839 | ₩241,053 | ₩242,230 | -0.54% | 136.8만 |
|---|
| 2026.08.07 | ₩245,776 | ₩248,612 | ₩243,341 | ₩246,217 | +0.18% | 59.5만 |
|---|
| 2026.08.06 | ₩243,006 | ₩246,552 | ₩238,498 | ₩244,304 | +0.53% | 90.1만 |
|---|
| 2026.08.05 | ₩247,622 | ₩247,622 | ₩228,945 | ₩238,685 | -3.61% | 221.1만 |
|---|
| 2026.08.04 | ₩236,196 | ₩251,797 | ₩233,026 | ₩251,395 | +6.43% | 237.8만 |
|---|
| 2026.08.03 | ₩241,990 | ₩244,866 | ₩239,407 | ₩240,210 | -0.74% | 181.8만 |
|---|
| 2026.07.31 | ₩239,180 | ₩242,926 | ₩236,477 | ₩242,137 | +1.24% | 215.8만 |
|---|
| 2026.07.30 | ₩249,241 | ₩251,194 | ₩241,468 | ₩243,368 | -2.36% | 119.7만 |
|---|
| 2026.07.29 | ₩234,203 | ₩249,415 | ₩233,868 | ₩249,241 | +6.42% | 161.6만 |
|---|
| 2026.07.28 | ₩234,056 | ₩242,672 | ₩233,935 | ₩234,042 | -0.01% | 100.3만 |
|---|
| 2026.07.27 | ₩234,109 | ₩234,123 | ₩229,039 | ₩230,938 | -1.35% | 98.7만 |
|---|
| 2026.07.24 | ₩235,755 | ₩240,277 | ₩232,142 | ₩232,223 | -1.50% | 105.9만 |
|---|
| 2026.07.23 | ₩236,223 | ₩241,722 | ₩232,718 | ₩233,935 | -0.97% | 75만 |
|---|
| 2026.07.22 | ₩239,086 | ₩242,030 | ₩237,253 | ₩238,177 | -0.38% | 81.2만 |
|---|
| 2026.07.21 | ₩240,504 | ₩243,903 | ₩236,303 | ₩236,571 | -1.64% | 60.9만 |
|---|
| 2026.07.20 | ₩248,746 | ₩250,151 | ₩243,006 | ₩243,461 | -2.12% | 80.7만 |
|---|
| 2026.07.17 | ₩252,947 | ₩255,877 | ₩247,315 | ₩248,438 | -1.78% | 61.8만 |
|---|
| 2026.07.16 | ₩250,485 | ₩251,917 | ₩245,388 | ₩247,569 | -1.16% | 62.1만 |
|---|
| 2026.07.15 | ₩249,054 | ₩254,325 | ₩248,385 | ₩250,311 | +0.50% | 49.4만 |
|---|
| 2026.07.14 | ₩250,659 | ₩251,168 | ₩246,151 | ₩250,526 | -0.05% | 56.8만 |
|---|
| 2026.07.13 | ₩256,131 | ₩257,416 | ₩247,315 | ₩250,325 | -2.27% | 109.3만 |
|---|
| 2026.07.10 | ₩244,411 | ₩254,834 | ₩244,411 | ₩254,245 | +4.02% | 144.4만 |
|---|
| 2026.07.09 | ₩241,896 | ₩246,311 | ₩240,946 | ₩244,144 | +0.93% | 112.3만 |
|---|
| 2026.07.08 | ₩245,736 | ₩246,913 | ₩242,471 | ₩243,488 | -0.91% | 128.1만 |
|---|
| 2026.07.07 | ₩243,140 | ₩248,211 | ₩243,140 | ₩245,147 | +0.83% | 76.9만 |
|---|
| 2026.07.06 | ₩243,635 | ₩244,277 | ₩236,598 | ₩241,588 | -0.84% | 121.5만 |
|---|
| 2026.07.02 | ₩245,334 | ₩249,723 | ₩245,000 | ₩246,927 | +0.65% | 150.6만 |
|---|
| 2026.07.01 | ₩237,869 | ₩243,033 | ₩235,715 | ₩241,829 | +1.66% | 121.6만 |
|---|
| 2026.06.30 | ₩238,069 | ₩240,612 | ₩233,012 | ₩236,089 | -0.83% | 126.9만 |
|---|
| 2026.06.29 | ₩245,308 | ₩246,927 | ₩236,625 | ₩240,157 | -2.10% | 69만 |
|---|
| 2026.06.26 | ₩245,388 | ₩250,097 | ₩243,649 | ₩245,856 | +0.19% | 130.5만 |
|---|
| 2026.06.25 | ₩248,131 | ₩248,505 | ₩238,511 | ₩242,097 | -2.43% | 106.6만 |
|---|
| 2026.06.24 | ₩253,777 | ₩253,777 | ₩247,395 | ₩248,131 | -2.22% | 104.5만 |
|---|
| 2026.06.23 | ₩252,961 | ₩254,860 | ₩250,873 | ₩253,656 | +0.28% | 69.1만 |
|---|
| 2026.06.22 | ₩247,515 | ₩252,506 | ₩246,860 | ₩250,980 | +1.40% | 87.4만 |
|---|
| 2026.06.18 | ₩256,814 | ₩257,282 | ₩249,321 | ₩250,017 | -2.65% | 181.9만 |
|---|
| 2026.06.17 | ₩259,677 | ₩263,182 | ₩255,476 | ₩256,305 | -1.30% | 91.8만 |
|---|
| 2026.06.16 | ₩264,172 | ₩266,086 | ₩260,346 | ₩261,871 | -0.87% | 70.6만 |
|---|
| 2026.06.15 | ₩271,477 | ₩274,167 | ₩253,308 | ₩261,992 | -3.49% | 265.4만 |
|---|
| 2026.06.12 | ₩274,528 | ₩277,177 | ₩272,334 | ₩273,993 | -0.19% | 55만 |
|---|
| 2026.06.11 | ₩275,612 | ₩277,324 | ₩269,002 | ₩272,467 | -1.14% | 72.3만 |
|---|
| 2026.06.10 | ₩275,826 | ₩278,087 | ₩273,551 | ₩277,391 | +0.57% | 82.3만 |
|---|
| 2026.06.09 | ₩270,581 | ₩275,959 | ₩266,460 | ₩273,979 | +1.26% | 81.6만 |
|---|
| 2026.06.08 | ₩275,612 | ₩278,274 | ₩266,969 | ₩267,718 | -2.86% | 93.5만 |
|---|
| 2026.06.05 | ₩278,408 | ₩282,141 | ₩275,892 | ₩278,314 | -0.03% | 68.3만 |
|---|
| 2026.06.04 | ₩267,236 | ₩278,970 | ₩262,353 | ₩278,087 | +4.06% | 79.2만 |
|---|
| 2026.06.03 | ₩263,356 | ₩270,046 | ₩261,724 | ₩263,008 | -0.13% | 147.4만 |
|---|
| 2026.06.02 | ₩272,936 | ₩273,337 | ₩259,329 | ₩262,513 | -3.82% | 89.1만 |
|---|
| 2026.06.01 | ₩268,922 | ₩274,461 | ₩268,882 | ₩273,003 | +1.52% | 95만 |
|---|
| 2026.05.29 | ₩274,367 | ₩274,367 | ₩271,076 | ₩271,812 | -0.93% | 141.5만 |
|---|
| 2026.05.28 | ₩270,073 | ₩275,478 | ₩266,942 | ₩273,765 | +1.37% | 99.8만 |
|---|
| 2026.05.27 | ₩270,380 | ₩274,448 | ₩267,156 | ₩267,852 | -0.94% | 70.7만 |
|---|
| 2026.05.26 | ₩274,902 | ₩276,374 | ₩269,685 | ₩269,899 | -1.82% | 65.2만 |
|---|
| 2026.05.22 | ₩275,772 | ₩277,284 | ₩271,036 | ₩275,036 | -0.27% | 63.2만 |
|---|
| 2026.05.21 | ₩277,926 | ₩280,107 | ₩275,438 | ₩278,381 | +0.16% | 44.2만 |
|---|
| 2026.05.20 | ₩275,545 | ₩279,545 | ₩273,284 | ₩277,940 | +0.87% | 56.1만 |
|---|
| 2026.05.19 | ₩272,053 | ₩278,608 | ₩270,969 | ₩277,632 | +2.05% | 68.4만 |
|---|
| 2026.05.18 | ₩268,494 | ₩272,267 | ₩266,447 | ₩272,053 | +1.33% | 60.6만 |
|---|
| 2026.05.15 | ₩268,521 | ₩271,638 | ₩263,276 | ₩267,076 | -0.54% | 106.4만 |
|---|
| 2026.05.14 | ₩279,612 | ₩280,174 | ₩268,266 | ₩269,203 | -3.72% | 102.2만 |
|---|
| 2026.05.13 | ₩284,723 | ₩285,445 | ₩267,464 | ₩277,832 | -2.42% | 141.7만 |
|---|
| 2026.05.12 | ₩292,496 | ₩293,794 | ₩284,642 | ₩285,793 | -2.29% | 113.2만 |
|---|
| 2026.05.11 | ₩291,667 | ₩294,851 | ₩289,044 | ₩290,676 | -0.34% | 45.8만 |
|---|
| 2026.05.08 | ₩290,676 | ₩292,616 | ₩289,834 | ₩291,894 | +0.42% | 46만 |
|---|
| 2026.05.07 | ₩292,055 | ₩294,142 | ₩289,446 | ₩292,496 | +0.15% | 55.4만 |
|---|
| 2026.05.06 | ₩292,817 | ₩296,403 | ₩291,345 | ₩292,255 | -0.19% | 84.7만 |
|---|
| 2026.05.05 | ₩292,282 | ₩293,473 | ₩288,683 | ₩290,837 | -0.49% | 78.8만 |
|---|
| 2026.05.04 | ₩291,038 | ₩295,587 | ₩290,355 | ₩291,546 | +0.17% | 61.9만 |
|---|
| 2026.05.01 | ₩297,018 | ₩297,527 | ₩291,787 | ₩292,443 | -1.54% | 61.3만 |
|---|
| 2026.04.30 | ₩287,653 | ₩297,794 | ₩285,659 | ₩295,948 | +2.88% | 155.4만 |
|---|
| 2026.04.29 | ₩291,118 | ₩293,673 | ₩287,666 | ₩288,951 | -0.74% | 110.9만 |
|---|
| 2026.04.28 | ₩291,212 | ₩291,519 | ₩285,285 | ₩291,118 | -0.03% | 116.8만 |
|---|
| 2026.04.27 | ₩293,098 | ₩293,821 | ₩286,676 | ₩287,653 | -1.86% | 104.1만 |
|---|
| 2026.04.24 | ₩292,215 | ₩294,329 | ₩290,088 | ₩293,633 | +0.49% | 72만 |
|---|
| 2026.04.23 | ₩286,368 | ₩294,396 | ₩286,261 | ₩293,807 | +2.60% | 103.4만 |
|---|
| 2026.04.22 | ₩290,342 | ₩292,630 | ₩281,672 | ₩283,452 | -2.37% | 115.7만 |
|---|
| 2026.04.21 | ₩295,306 | ₩295,747 | ₩285,097 | ₩285,111 | -3.45% | 119.5만 |
|---|
| 2026.04.20 | ₩292,576 | ₩300,310 | ₩292,576 | ₩294,891 | +0.79% | 66.2만 |
|---|
| 2026.04.17 | ₩296,563 | ₩300,055 | ₩294,664 | ₩298,543 | +0.67% | 94.5만 |
|---|
| 2026.04.16 | ₩287,653 | ₩297,232 | ₩286,863 | ₩296,697 | +3.14% | 105.5만 |
|---|
| 2026.04.15 | ₩292,349 | ₩292,349 | ₩284,602 | ₩286,582 | -1.97% | 175.8만 |
|---|
| 2026.04.14 | ₩294,155 | ₩294,556 | ₩287,920 | ₩291,774 | -0.81% | 120.1만 |
|---|
| 2026.04.13 | ₩297,714 | ₩298,396 | ₩290,516 | ₩294,664 | -1.02% | 131.6만 |
|---|
| 2026.04.10 | ₩291,881 | ₩299,962 | ₩290,529 | ₩299,360 | +2.56% | 155.6만 |
|---|
| 2026.04.09 | ₩292,469 | ₩294,717 | ₩288,710 | ₩292,282 | -0.06% | 171.5만 |
|---|
| 2026.04.08 | ₩273,966 | ₩299,507 | ₩273,203 | ₩292,616 | +6.81% | 348.7만 |
|---|
| 2026.04.07 | ₩282,502 | ₩282,502 | ₩271,009 | ₩275,424 | -2.51% | 212.1만 |
|---|
| 2026.04.06 | ₩273,538 | ₩286,141 | ₩272,267 | ₩284,201 | +3.90% | 339.8만 |
|---|
| 2026.04.02 | ₩229,373 | ₩274,006 | ₩228,008 | ₩272,989 | +19.02% | 656.7만 |
|---|
| 2026.04.01 | ₩228,289 | ₩232,557 | ₩227,901 | ₩229,534 | +0.55% | 97.7만 |
|---|
| 2026.03.31 | ₩227,219 | ₩231,366 | ₩226,108 | ₩230,269 | +1.34% | 124.9만 |
|---|
| 2026.03.30 | ₩225,399 | ₩230,310 | ₩224,463 | ₩227,219 | +0.81% | 81.1만 |
|---|
| 2026.03.27 | ₩221,586 | ₩225,587 | ₩220,770 | ₩223,513 | +0.87% | 83.7만 |
|---|
| 2026.03.26 | ₩220,182 | ₩223,312 | ₩218,148 | ₩222,322 | +0.97% | 66.3만 |
|---|
| 2026.03.25 | ₩225,011 | ₩225,199 | ₩217,292 | ₩220,957 | -1.80% | 123.1만 |
|---|
| 2026.03.24 | ₩228,744 | ₩232,704 | ₩222,871 | ₩223,112 | -2.46% | 105.2만 |
|---|
| 2026.03.23 | ₩233,587 | ₩234,778 | ₩228,490 | ₩230,095 | -1.49% | 99.6만 |
|---|
| 2026.03.20 | ₩243,247 | ₩245,522 | ₩232,490 | ₩232,999 | -4.21% | 151만 |
|---|
| 2026.03.19 | ₩244,652 | ₩245,401 | ₩241,361 | ₩243,876 | -0.32% | 71.3만 |
|---|
| 2026.03.18 | ₩248,104 | ₩249,495 | ₩244,130 | ₩244,879 | -1.30% | 62만 |
|---|
| 2026.03.17 | ₩253,014 | ₩254,258 | ₩249,937 | ₩250,392 | -1.04% | 56.1만 |
|---|
| 2026.03.16 | ₩254,098 | ₩255,061 | ₩250,633 | ₩251,007 | -1.22% | 72만 |
|---|
| 2026.03.13 | ₩249,094 | ₩252,238 | ₩248,358 | ₩251,582 | +1.00% | 67.5만 |
|---|
| 2026.03.12 | ₩251,382 | ₩253,870 | ₩246,539 | ₩247,154 | -1.68% | 74.5만 |
|---|
| 2026.03.11 | ₩257,897 | ₩258,018 | ₩251,529 | ₩252,278 | -2.18% | 91.3만 |
|---|
| 2026.03.10 | ₩260,787 | ₩263,664 | ₩257,764 | ₩259,155 | -0.63% | 121.7만 |
|---|
| 2026.03.09 | ₩262,848 | ₩263,115 | ₩257,777 | ₩262,139 | -0.27% | 118.8만 |
|---|
| 2026.03.06 | ₩260,801 | ₩266,540 | ₩259,369 | ₩263,008 | +0.85% | 110.1만 |
|---|
| 2026.03.05 | ₩260,453 | ₩264,560 | ₩257,001 | ₩261,818 | +0.52% | 105.5만 |
|---|
| 2026.03.04 | ₩263,182 | ₩264,654 | ₩260,426 | ₩262,808 | -0.14% | 93.1만 |
|---|
| 2026.03.03 | ₩262,045 | ₩265,631 | ₩260,159 | ₩264,079 | +0.78% | 122만 |
|---|
| 2026.03.02 | ₩266,647 | ₩276,120 | ₩262,353 | ₩266,139 | -0.19% | 142.9만 |
|---|
| 2026.02.27 | ₩258,714 | ₩269,337 | ₩257,550 | ₩269,136 | +4.03% | 219.8만 |
|---|
| 2026.02.26 | ₩263,169 | ₩263,691 | ₩256,091 | ₩257,108 | -2.30% | 202.7만 |
|---|
| 2026.02.25 | ₩269,912 | ₩269,912 | ₩263,129 | ₩263,798 | -2.27% | 80.5만 |
|---|
| 2026.02.24 | ₩265,992 | ₩270,942 | ₩265,216 | ₩269,725 | +1.40% | 68.8만 |
|---|
| 2026.02.23 | ₩267,477 | ₩270,728 | ₩265,510 | ₩267,102 | -0.14% | 101만 |
|---|
| 2026.02.20 | ₩267,142 | ₩267,142 | ₩262,674 | ₩266,969 | -0.07% | 67.7만 |
|---|
| 2026.02.19 | ₩264,186 | ₩266,795 | ₩263,664 | ₩265,296 | +0.42% | 72.9만 |
|---|
| 2026.02.18 | ₩271,344 | ₩272,334 | ₩261,630 | ₩264,186 | -2.64% | 102만 |
|---|
| 2026.02.17 | ₩270,233 | ₩273,886 | ₩268,721 | ₩271,758 | +0.56% | 129.3만 |
|---|
| 2026.02.13 | ₩267,209 | ₩270,260 | ₩266,768 | ₩268,614 | +0.53% | 101.5만 |
|---|
| 2026.02.12 | ₩259,262 | ₩269,965 | ₩258,861 | ₩266,634 | +2.84% | 122.2만 |
|---|
| 2026.02.11 | ₩252,425 | ₩255,516 | ₩247,810 | ₩255,489 | +1.21% | 79.3만 |
|---|
| 2026.02.10 | ₩247,181 | ₩253,616 | ₩247,181 | ₩252,974 | +2.34% | 72.3만 |
|---|
| 2026.02.09 | ₩241,682 | ₩247,595 | ₩238,150 | ₩247,020 | +2.21% | 52.1만 |
|---|
| 2026.02.06 | ₩242,699 | ₩244,532 | ₩237,467 | ₩241,816 | -0.36% | 66.3만 |
|---|
| 2026.02.05 | ₩243,916 | ₩244,371 | ₩238,886 | ₩241,508 | -0.99% | 108.3만 |
|---|
| 2026.02.04 | ₩241,147 | ₩249,642 | ₩240,411 | ₩247,341 | +2.57% | 133만 |
|---|
| 2026.02.03 | ₩242,164 | ₩243,742 | ₩237,789 | ₩240,357 | -0.75% | 101.4만 |
|---|
| 2026.02.02 | ₩246,338 | ₩248,264 | ₩242,204 | ₩242,351 | -1.62% | 129만 |
|---|
| 2026.01.30 | ₩253,389 | ₩255,181 | ₩243,649 | ₩246,324 | -2.79% | 123.8만 |
|---|
| 2026.01.29 | ₩247,743 | ₩251,743 | ₩246,324 | ₩251,221 | +1.40% | 76만 |
|---|
| 2026.01.28 | ₩249,321 | ₩252,011 | ₩245,160 | ₩246,391 | -1.18% | 74.5만 |
|---|
| 2026.01.27 | ₩250,659 | ₩251,355 | ₩248,519 | ₩249,910 | -0.30% | 59.6만 |
|---|
| 2026.01.26 | ₩251,168 | ₩254,820 | ₩250,927 | ₩251,087 | -0.03% | 47.6만 |
|---|
| 2026.01.23 | ₩247,341 | ₩251,007 | ₩245,589 | ₩250,405 | +1.24% | 68.1만 |
|---|
| 2026.01.22 | ₩249,549 | ₩252,519 | ₩247,141 | ₩247,903 | -0.66% | 87.9만 |
|---|
| 2026.01.21 | ₩250,057 | ₩252,452 | ₩247,823 | ₩249,027 | -0.41% | 67.9만 |
|---|
| 2026.01.20 | ₩259,704 | ₩259,704 | ₩248,479 | ₩248,693 | -4.24% | 88.6만 |
|---|
| 2026.01.16 | ₩255,034 | ₩260,172 | ₩253,081 | ₩259,704 | +1.83% | 67.1만 |
|---|
| 2026.01.15 | ₩256,720 | ₩257,897 | ₩254,285 | ₩256,867 | +0.06% | 65.1만 |
|---|
| 2026.01.14 | ₩251,930 | ₩260,520 | ₩251,623 | ₩256,961 | +2.00% | 76.2만 |
|---|
| 2026.01.13 | ₩248,238 | ₩251,663 | ₩244,318 | ₩251,582 | +1.35% | 70.4만 |
|---|
| 2026.01.12 | ₩243,328 | ₩251,529 | ₩243,328 | ₩247,515 | +1.72% | 94.5만 |
|---|
| 2026.01.09 | ₩242,659 | ₩244,237 | ₩240,678 | ₩242,431 | -0.09% | 93.9만 |
|---|
| 2026.01.08 | ₩242,003 | ₩245,856 | ₩240,973 | ₩242,645 | +0.27% | 78.6만 |
|---|
| 2026.01.07 | ₩253,081 | ₩254,392 | ₩242,672 | ₩242,725 | -4.09% | 117.5만 |
|---|
| 2026.01.06 | ₩253,589 | ₩255,583 | ₩251,047 | ₩251,690 | -0.75% | 71.5만 |
|---|
| 2026.01.05 | ₩254,793 | ₩255,462 | ₩249,964 | ₩254,285 | -0.20% | 103.8만 |
|---|
| 2026.01.02 | ₩257,135 | ₩259,383 | ₩255,677 | ₩257,523 | +0.15% | 38.1만 |
|---|
| 2025.12.31 | ₩260,065 | ₩261,242 | ₩258,780 | ₩258,794 | -0.49% | 36.6만 |
|---|
| 2025.12.30 | ₩259,235 | ₩261,590 | ₩257,831 | ₩260,573 | +0.52% | 47.7만 |
|---|
| 2025.12.29 | ₩258,446 | ₩260,172 | ₩257,817 | ₩259,142 | +0.27% | 56.3만 |
|---|
| 2025.12.26 | ₩257,269 | ₩259,142 | ₩256,399 | ₩257,683 | +0.16% | 34.8만 |
|---|
| 2025.12.24 | ₩256,867 | ₩258,259 | ₩256,024 | ₩257,683 | +0.32% | 24.2만 |
|---|
| 2025.12.23 | ₩255,824 | ₩256,841 | ₩252,573 | ₩256,760 | +0.37% | 70만 |
|---|
| 2025.12.22 | ₩252,372 | ₩256,238 | ₩249,014 | ₩255,048 | +1.06% | 67.3만 |
|---|
| 2025.12.19 | ₩253,161 | ₩256,065 | ₩252,037 | ₩254,218 | +0.42% | 152.7만 |
|---|
| 2025.12.18 | ₩255,984 | ₩257,121 | ₩253,161 | ₩254,686 | -0.51% | 95.6만 |
|---|
| 2025.12.17 | ₩253,536 | ₩257,576 | ₩253,362 | ₩255,476 | +0.77% | 75.5만 |
|---|
| 2025.12.16 | ₩258,954 | ₩259,021 | ₩253,951 | ₩254,178 | -1.84% | 69.8만 |
|---|
| 2025.12.15 | ₩257,831 | ₩258,807 | ₩254,566 | ₩258,392 | +0.22% | 91.2만 |
|---|
| 2025.12.12 | ₩256,051 | ₩259,771 | ₩254,365 | ₩256,426 | +0.15% | 100.9만 |
|---|
| 2025.12.11 | ₩255,181 | ₩259,623 | ₩252,987 | ₩257,991 | +1.10% | 69.4만 |
|---|
| 2025.12.10 | ₩254,245 | ₩256,680 | ₩252,894 | ₩253,161 | -0.43% | 82.4만 |
|---|
| 2025.12.09 | ₩257,202 | ₩258,392 | ₩252,532 | ₩253,255 | -1.53% | 63.7만 |
|---|
| 2025.12.08 | ₩253,188 | ₩256,934 | ₩251,007 | ₩255,516 | +0.92% | 85.2만 |
|---|
| 2025.12.05 | ₩253,402 | ₩255,008 | ₩252,626 | ₩253,643 | +0.10% | 71.6만 |
|---|
| 2025.12.04 | ₩249,188 | ₩254,807 | ₩249,188 | ₩254,205 | +2.01% | 76.1만 |
|---|
| 2025.12.03 | ₩250,164 | ₩251,462 | ₩247,689 | ₩250,646 | +0.19% | 83.8만 |
|---|
| 2025.12.02 | ₩252,720 | ₩253,041 | ₩249,255 | ₩250,151 | -1.02% | 59만 |
|---|
| 2025.12.01 | ₩258,406 | ₩258,406 | ₩251,529 | ₩252,292 | -2.37% | 94.2만 |
|---|
| 2025.11.28 | ₩259,677 | ₩261,430 | ₩259,115 | ₩259,918 | +0.09% | 31.3만 |
|---|
| 2025.11.26 | ₩257,563 | ₩262,165 | ₩257,563 | ₩260,613 | +1.18% | 75.6만 |
|---|
| 2025.11.25 | ₩260,011 | ₩261,376 | ₩258,486 | ₩258,620 | -0.54% | 77.2만 |
|---|
| 2025.11.24 | ₩260,680 | ₩261,349 | ₩256,841 | ₩258,339 | -0.90% | 137.2만 |
|---|
| 2025.11.21 | ₩262,848 | ₩265,430 | ₩260,547 | ₩260,921 | -0.73% | 111.2만 |
|---|
| 2025.11.20 | ₩262,420 | ₩263,503 | ₩260,025 | ₩261,229 | -0.45% | 73.1만 |
|---|
| 2025.11.19 | ₩265,657 | ₩266,366 | ₩260,640 | ₩262,353 | -1.24% | 63.1만 |
|---|
| 2025.11.18 | ₩264,212 | ₩265,631 | ₩260,868 | ₩264,507 | +0.11% | 77.9만 |
|---|
| 2025.11.17 | ₩265,376 | ₩265,376 | ₩261,015 | ₩261,938 | -1.30% | 72.5만 |
|---|
| 2025.11.14 | ₩261,068 | ₩264,306 | ₩258,205 | ₩263,851 | +1.07% | 82.2만 |
|---|
| 2025.11.13 | ₩267,918 | ₩268,293 | ₩259,182 | ₩259,490 | -3.15% | 117만 |
|---|
| 2025.11.12 | ₩270,260 | ₩271,946 | ₩268,440 | ₩269,765 | -0.18% | 78.1만 |
|---|
| 2025.11.11 | ₩268,574 | ₩277,337 | ₩266,888 | ₩271,384 | +1.05% | 96.8만 |
|---|
| 2025.11.10 | ₩261,563 | ₩268,333 | ₩261,028 | ₩266,808 | +2.01% | 71.8만 |
|---|
| 2025.11.07 | ₩261,938 | ₩264,346 | ₩260,720 | ₩264,105 | +0.83% | 79.8만 |
|---|
| 2025.11.06 | ₩260,908 | ₩266,848 | ₩260,359 | ₩260,560 | -0.13% | 99.9만 |
|---|
| 2025.11.05 | ₩262,727 | ₩266,139 | ₩261,523 | ₩261,951 | -0.30% | 97.9만 |
|---|
| 2025.11.04 | ₩262,005 | ₩267,584 | ₩261,389 | ₩262,500 | +0.19% | 144.7만 |
|---|
| 2025.11.03 | ₩253,255 | ₩259,396 | ₩252,653 | ₩258,914 | +2.23% | 185.4만 |
|---|
| 2025.10.31 | ₩252,666 | ₩257,630 | ₩252,385 | ₩256,185 | +1.39% | 133.1만 |
|---|
| 2025.10.30 | ₩254,285 | ₩259,811 | ₩253,924 | ₩255,730 | +0.57% | 132만 |
|---|
| 2025.10.29 | ₩259,570 | ₩259,570 | ₩253,964 | ₩254,767 | -1.85% | 134.3만 |
|---|
| 2025.10.28 | ₩261,242 | ₩262,982 | ₩250,780 | ₩258,754 | -0.95% | 327.6만 |
|---|
| 2025.10.27 | ₩263,838 | ₩265,979 | ₩262,420 | ₩263,972 | +0.05% | 113.3만 |
|---|
| 2025.10.24 | ₩263,677 | ₩267,410 | ₩262,139 | ₩265,818 | +0.81% | 87.8만 |
|---|
| 2025.10.23 | ₩264,908 | ₩265,524 | ₩260,065 | ₩262,366 | -0.96% | 101.9만 |
|---|
| 2025.10.22 | ₩264,279 | ₩267,504 | ₩262,982 | ₩264,079 | -0.08% | 61.1만 |
|---|
| 2025.10.21 | ₩263,557 | ₩265,269 | ₩261,884 | ₩264,467 | +0.35% | 57만 |
|---|
| 2025.10.20 | ₩262,875 | ₩264,908 | ₩260,506 | ₩264,587 | +0.65% | 62.7만 |
|---|
| 2025.10.17 | ₩263,905 | ₩264,547 | ₩257,804 | ₩262,580 | -0.50% | 71.3만 |
|---|
| 2025.10.16 | ₩260,105 | ₩266,902 | ₩259,583 | ₩264,132 | +1.55% | 90.9만 |
|---|
| 2025.10.15 | ₩255,382 | ₩262,821 | ₩255,128 | ₩260,159 | +1.87% | 116.5만 |
|---|
| 2025.10.14 | ₩251,930 | ₩257,509 | ₩251,930 | ₩255,636 | +1.47% | 126.8만 |
|---|
| 2025.10.13 | ₩251,114 | ₩252,773 | ₩248,117 | ₩251,690 | +0.23% | 99.8만 |
|---|
| 2025.10.10 | ₩253,014 | ₩253,763 | ₩248,452 | ₩253,001 | -0.01% | 84.4만 |
|---|