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 | ₩238,184 | ₩247,356 | ₩238,171 | ₩244,000 | +2.44% | 235.6만 |
| 2026.10.08 | ₩228,824 | ₩228,824 | ₩223,289 | ₩227,314 | -0.66% | 111.4만 |
| 2026.10.07 | ₩226,899 | ₩230,389 | ₩224,532 | ₩227,808 | +0.40% | 79만 |
| 2026.10.06 | ₩217,272 | ₩227,541 | ₩216,697 | ₩226,899 | +4.43% | 118.7만 |
| 2026.10.05 | ₩211,082 | ₩216,550 | ₩209,384 | ₩216,363 | +2.50% | 84.8만 |
| 2026.10.02 | ₩211,282 | ₩218,275 | ₩211,015 | ₩211,911 | +0.30% | 98만 |
| 2026.10.01 | ₩213,930 | ₩216,042 | ₩210,386 | ₩211,282 | -1.24% | 65.9만 |
| 2026.09.30 | ₩219,719 | ₩220,695 | ₩213,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,090 |
| -2.56% |
| 95.5만 |
| 2026.09.29 | ₩217,352 | ₩218,743 | ₩214,665 | ₩217,687 | +0.15% | 82.8만 |
|---|
| 2026.09.28 | ₩222,380 | ₩223,597 | ₩216,885 | ₩218,516 | -1.74% | 91.2만 |
|---|
| 2026.09.25 | ₩221,952 | ₩224,800 | ₩220,414 | ₩222,153 | +0.09% | 88.6만 |
|---|
| 2026.09.24 | ₩227,929 | ₩228,209 | ₩220,321 | ₩222,112 | -2.55% | 118.5만 |
|---|
| 2026.09.23 | ₩233,344 | ₩235,964 | ₩227,728 | ₩228,009 | -2.29% | 92.8만 |
|---|
| 2026.09.22 | ₩235,844 | ₩239,521 | ₩232,956 | ₩235,109 | -0.31% | 71.4만 |
|---|
| 2026.09.21 | ₩238,344 | ₩242,142 | ₩235,323 | ₩235,697 | -1.11% | 87.1만 |
|---|
| 2026.09.18 | ₩241,620 | ₩243,238 | ₩238,371 | ₩238,786 | -1.17% | 185만 |
|---|
| 2026.09.17 | ₩244,308 | ₩244,308 | ₩241,286 | ₩242,182 | -0.87% | 101.1만 |
|---|
| 2026.09.16 | ₩244,374 | ₩248,346 | ₩240,270 | ₩240,698 | -1.50% | 86.7만 |
|---|
| 2026.09.15 | ₩243,973 | ₩246,781 | ₩241,647 | ₩244,869 | +0.37% | 88만 |
|---|
| 2026.09.14 | ₩247,557 | ₩249,054 | ₩241,968 | ₩244,776 | -1.12% | 85.6만 |
|---|
| 2026.09.11 | ₩244,923 | ₩248,867 | ₩242,409 | ₩247,985 | +1.25% | 91만 |
|---|
| 2026.09.10 | ₩250,512 | ₩251,768 | ₩240,029 | ₩242,569 | -3.17% | 144.4만 |
|---|
| 2026.09.09 | ₩251,621 | ₩253,440 | ₩248,305 | ₩249,683 | -0.77% | 124.7만 |
|---|
| 2026.09.08 | ₩251,006 | ₩256,876 | ₩248,452 | ₩252,290 | +0.51% | 95.1만 |
|---|
| 2026.09.04 | ₩253,827 | ₩256,716 | ₩249,562 | ₩253,293 | -0.21% | 66.9만 |
|---|
| 2026.09.03 | ₩250,204 | ₩259,697 | ₩250,204 | ₩256,074 | +2.35% | 79.4만 |
|---|
| 2026.09.02 | ₩251,702 | ₩253,132 | ₩246,126 | ₩249,255 | -0.97% | 80.6만 |
|---|
| 2026.09.01 | ₩253,587 | ₩255,472 | ₩250,177 | ₩252,450 | -0.45% | 74.9만 |
|---|
| 2026.08.31 | ₩252,838 | ₩256,114 | ₩251,274 | ₩253,587 | +0.30% | 90.6만 |
|---|
| 2026.08.28 | ₩251,220 | ₩256,047 | ₩248,198 | ₩255,312 | +1.63% | 68.4만 |
|---|
| 2026.08.27 | ₩245,671 | ₩251,822 | ₩245,324 | ₩249,977 | +1.75% | 66.8만 |
|---|
| 2026.08.26 | ₩250,873 | ₩252,036 | ₩247,276 | ₩248,666 | -0.88% | 73.7만 |
|---|
| 2026.08.25 | ₩247,396 | ₩251,488 | ₩246,286 | ₩250,859 | +1.40% | 49.9만 |
|---|
| 2026.08.24 | ₩245,110 | ₩247,797 | ₩243,251 | ₩247,450 | +0.95% | 97.9만 |
|---|
| 2026.08.21 | ₩241,620 | ₩245,658 | ₩240,871 | ₩244,134 | +1.04% | 89.2만 |
|---|
| 2026.08.20 | ₩241,246 | ₩244,655 | ₩240,965 | ₩241,393 | +0.06% | 57만 |
|---|
| 2026.08.19 | ₩245,070 | ₩246,728 | ₩239,548 | ₩243,920 | -0.47% | 48만 |
|---|
| 2026.08.18 | ₩247,156 | ₩247,156 | ₩242,462 | ₩242,543 | -1.87% | 78.9만 |
|---|
| 2026.08.17 | ₩247,624 | ₩248,239 | ₩243,291 | ₩243,492 | -1.67% | 87.6만 |
|---|
| 2026.08.14 | ₩250,311 | ₩250,873 | ₩242,489 | ₩247,624 | -1.07% | 67.8만 |
|---|
| 2026.08.13 | ₩245,444 | ₩250,204 | ₩245,444 | ₩248,947 | +1.43% | 60.9만 |
|---|
| 2026.08.12 | ₩241,874 | ₩245,484 | ₩241,272 | ₩244,789 | +1.21% | 68.3만 |
|---|
| 2026.08.11 | ₩243,291 | ₩245,391 | ₩240,738 | ₩243,305 | +0.01% | 61.4만 |
|---|
| 2026.08.10 | ₩243,385 | ₩244,682 | ₩240,898 | ₩242,075 | -0.54% | 136.8만 |
|---|
| 2026.08.07 | ₩245,618 | ₩248,452 | ₩243,184 | ₩246,059 | +0.18% | 59.5만 |
|---|
| 2026.08.06 | ₩242,850 | ₩246,393 | ₩238,344 | ₩244,147 | +0.53% | 90.1만 |
|---|
| 2026.08.05 | ₩247,463 | ₩247,463 | ₩228,798 | ₩238,531 | -3.61% | 221.1만 |
|---|
| 2026.08.04 | ₩236,045 | ₩251,635 | ₩232,876 | ₩251,234 | +6.43% | 237.8만 |
|---|
| 2026.08.03 | ₩241,834 | ₩244,709 | ₩239,254 | ₩240,056 | -0.74% | 181.8만 |
|---|
| 2026.07.31 | ₩239,026 | ₩242,770 | ₩236,325 | ₩241,981 | +1.24% | 215.8만 |
|---|
| 2026.07.30 | ₩249,081 | ₩251,033 | ₩241,313 | ₩243,211 | -2.36% | 119.7만 |
|---|
| 2026.07.29 | ₩234,052 | ₩249,255 | ₩233,718 | ₩249,081 | +6.42% | 161.6만 |
|---|
| 2026.07.28 | ₩233,905 | ₩242,516 | ₩233,785 | ₩233,892 | -0.01% | 100.3만 |
|---|
| 2026.07.27 | ₩233,959 | ₩233,972 | ₩228,891 | ₩230,790 | -1.35% | 98.7만 |
|---|
| 2026.07.24 | ₩235,603 | ₩240,123 | ₩231,993 | ₩232,074 | -1.50% | 105.9만 |
|---|
| 2026.07.23 | ₩236,071 | ₩241,567 | ₩232,568 | ₩233,785 | -0.97% | 75만 |
|---|
| 2026.07.22 | ₩238,933 | ₩241,874 | ₩237,101 | ₩238,023 | -0.38% | 81.2만 |
|---|
| 2026.07.21 | ₩240,350 | ₩243,746 | ₩236,152 | ₩236,419 | -1.64% | 60.9만 |
|---|
| 2026.07.20 | ₩248,586 | ₩249,990 | ₩242,850 | ₩243,305 | -2.12% | 80.7만 |
|---|
| 2026.07.17 | ₩252,785 | ₩255,713 | ₩247,156 | ₩248,279 | -1.78% | 61.8만 |
|---|
| 2026.07.16 | ₩250,324 | ₩251,755 | ₩245,230 | ₩247,410 | -1.16% | 62.1만 |
|---|
| 2026.07.15 | ₩248,894 | ₩254,162 | ₩248,225 | ₩250,151 | +0.50% | 49.4만 |
|---|
| 2026.07.14 | ₩250,498 | ₩251,006 | ₩245,992 | ₩250,364 | -0.05% | 56.8만 |
|---|
| 2026.07.13 | ₩255,967 | ₩257,250 | ₩247,156 | ₩250,164 | -2.27% | 109.3만 |
|---|
| 2026.07.10 | ₩244,254 | ₩254,670 | ₩244,254 | ₩254,082 | +4.02% | 144.4만 |
|---|
| 2026.07.09 | ₩241,740 | ₩246,153 | ₩240,791 | ₩243,987 | +0.93% | 112.3만 |
|---|
| 2026.07.08 | ₩245,578 | ₩246,754 | ₩242,315 | ₩243,332 | -0.91% | 128.1만 |
|---|
| 2026.07.07 | ₩242,984 | ₩248,051 | ₩242,984 | ₩244,989 | +0.83% | 76.9만 |
|---|
| 2026.07.06 | ₩243,479 | ₩244,120 | ₩236,446 | ₩241,433 | -0.84% | 121.5만 |
|---|
| 2026.07.02 | ₩245,177 | ₩249,562 | ₩244,842 | ₩246,768 | +0.65% | 150.6만 |
|---|
| 2026.07.01 | ₩237,716 | ₩242,877 | ₩235,563 | ₩241,674 | +1.66% | 121.6만 |
|---|
| 2026.06.30 | ₩237,916 | ₩240,457 | ₩232,862 | ₩235,938 | -0.83% | 126.9만 |
|---|
| 2026.06.29 | ₩245,150 | ₩246,768 | ₩236,472 | ₩240,002 | -2.10% | 69만 |
|---|
| 2026.06.26 | ₩245,230 | ₩249,937 | ₩243,492 | ₩245,698 | +0.19% | 130.5만 |
|---|
| 2026.06.25 | ₩247,971 | ₩248,346 | ₩238,358 | ₩241,941 | -2.43% | 106.6만 |
|---|
| 2026.06.24 | ₩253,614 | ₩253,614 | ₩247,236 | ₩247,971 | -2.22% | 104.5만 |
|---|
| 2026.06.23 | ₩252,798 | ₩254,697 | ₩250,712 | ₩253,493 | +0.28% | 69.1만 |
|---|
| 2026.06.22 | ₩247,356 | ₩252,343 | ₩246,701 | ₩250,819 | +1.40% | 87.4만 |
|---|
| 2026.06.18 | ₩256,649 | ₩257,117 | ₩249,161 | ₩249,856 | -2.65% | 181.9만 |
|---|
| 2026.06.17 | ₩259,510 | ₩263,013 | ₩255,312 | ₩256,141 | -1.30% | 91.8만 |
|---|
| 2026.06.16 | ₩264,002 | ₩265,914 | ₩260,179 | ₩261,703 | -0.87% | 70.6만 |
|---|
| 2026.06.15 | ₩271,303 | ₩273,990 | ₩253,146 | ₩261,823 | -3.49% | 265.4만 |
|---|
| 2026.06.12 | ₩274,351 | ₩276,999 | ₩272,159 | ₩273,817 | -0.19% | 55만 |
|---|
| 2026.06.11 | ₩275,434 | ₩277,146 | ₩268,829 | ₩272,292 | -1.14% | 72.3만 |
|---|
| 2026.06.10 | ₩275,648 | ₩277,908 | ₩273,375 | ₩277,213 | +0.57% | 82.3만 |
|---|
| 2026.06.09 | ₩270,407 | ₩275,782 | ₩266,289 | ₩273,803 | +1.26% | 81.6만 |
|---|
| 2026.06.08 | ₩275,434 | ₩278,095 | ₩266,797 | ₩267,546 | -2.86% | 93.5만 |
|---|
| 2026.06.05 | ₩278,229 | ₩281,959 | ₩275,715 | ₩278,135 | -0.03% | 68.3만 |
|---|
| 2026.06.04 | ₩267,064 | ₩278,790 | ₩262,184 | ₩277,908 | +4.06% | 79.2만 |
|---|
| 2026.06.03 | ₩263,187 | ₩269,872 | ₩261,556 | ₩262,839 | -0.13% | 147.4만 |
|---|
| 2026.06.02 | ₩272,760 | ₩273,161 | ₩259,162 | ₩262,345 | -3.82% | 89.1만 |
|---|
| 2026.06.01 | ₩268,749 | ₩274,284 | ₩268,709 | ₩272,827 | +1.52% | 95만 |
|---|
| 2026.05.29 | ₩274,191 | ₩274,191 | ₩270,902 | ₩271,637 | -0.93% | 141.5만 |
|---|
| 2026.05.28 | ₩269,899 | ₩275,301 | ₩266,770 | ₩273,589 | +1.37% | 99.8만 |
|---|
| 2026.05.27 | ₩270,206 | ₩274,271 | ₩266,984 | ₩267,679 | -0.94% | 70.7만 |
|---|
| 2026.05.26 | ₩274,726 | ₩276,196 | ₩269,511 | ₩269,725 | -1.82% | 65.2만 |
|---|
| 2026.05.22 | ₩275,595 | ₩277,106 | ₩270,862 | ₩274,859 | -0.27% | 63.2만 |
|---|
| 2026.05.21 | ₩277,747 | ₩279,927 | ₩275,261 | ₩278,202 | +0.16% | 44.2만 |
|---|
| 2026.05.20 | ₩275,368 | ₩279,365 | ₩273,108 | ₩277,761 | +0.87% | 56.1만 |
|---|
| 2026.05.19 | ₩271,878 | ₩278,429 | ₩270,795 | ₩277,453 | +2.05% | 68.4만 |
|---|
| 2026.05.18 | ₩268,321 | ₩272,092 | ₩266,275 | ₩271,878 | +1.33% | 60.6만 |
|---|
| 2026.05.15 | ₩268,348 | ₩271,463 | ₩263,107 | ₩266,904 | -0.54% | 106.4만 |
|---|
| 2026.05.14 | ₩279,432 | ₩279,994 | ₩268,094 | ₩269,030 | -3.72% | 102.2만 |
|---|
| 2026.05.13 | ₩284,540 | ₩285,262 | ₩267,292 | ₩277,654 | -2.42% | 141.7만 |
|---|
| 2026.05.12 | ₩292,308 | ₩293,605 | ₩284,460 | ₩285,609 | -2.29% | 113.2만 |
|---|
| 2026.05.11 | ₩291,479 | ₩294,661 | ₩288,858 | ₩290,490 | -0.34% | 45.8만 |
|---|
| 2026.05.08 | ₩290,490 | ₩292,428 | ₩289,647 | ₩291,706 | +0.42% | 46만 |
|---|
| 2026.05.07 | ₩291,867 | ₩293,953 | ₩289,260 | ₩292,308 | +0.15% | 55.4만 |
|---|
| 2026.05.06 | ₩292,629 | ₩296,212 | ₩291,158 | ₩292,067 | -0.19% | 84.7만 |
|---|
| 2026.05.05 | ₩292,094 | ₩293,284 | ₩288,497 | ₩290,650 | -0.49% | 78.8만 |
|---|
| 2026.05.04 | ₩290,851 | ₩295,397 | ₩290,169 | ₩291,359 | +0.17% | 61.9만 |
|---|
| 2026.05.01 | ₩296,827 | ₩297,335 | ₩291,599 | ₩292,255 | -1.54% | 61.3만 |
|---|
| 2026.04.30 | ₩287,468 | ₩297,603 | ₩285,476 | ₩295,758 | +2.88% | 155.4만 |
|---|
| 2026.04.29 | ₩290,931 | ₩293,485 | ₩287,481 | ₩288,765 | -0.74% | 110.9만 |
|---|
| 2026.04.28 | ₩291,024 | ₩291,332 | ₩285,101 | ₩290,931 | -0.03% | 116.8만 |
|---|
| 2026.04.27 | ₩292,910 | ₩293,632 | ₩286,492 | ₩287,468 | -1.86% | 104.1만 |
|---|
| 2026.04.24 | ₩292,027 | ₩294,140 | ₩289,901 | ₩293,445 | +0.49% | 72만 |
|---|
| 2026.04.23 | ₩286,184 | ₩294,207 | ₩286,077 | ₩293,618 | +2.60% | 103.4만 |
|---|
| 2026.04.22 | ₩290,155 | ₩292,442 | ₩281,491 | ₩283,270 | -2.37% | 115.7만 |
|---|
| 2026.04.21 | ₩295,116 | ₩295,557 | ₩284,914 | ₩284,927 | -3.45% | 119.5만 |
|---|
| 2026.04.20 | ₩292,388 | ₩300,116 | ₩292,388 | ₩294,701 | +0.79% | 66.2만 |
|---|
| 2026.04.17 | ₩296,373 | ₩299,862 | ₩294,474 | ₩298,352 | +0.67% | 94.5만 |
|---|
| 2026.04.16 | ₩287,468 | ₩297,041 | ₩286,679 | ₩296,506 | +3.14% | 105.5만 |
|---|
| 2026.04.15 | ₩292,161 | ₩292,161 | ₩284,419 | ₩286,398 | -1.97% | 175.8만 |
|---|
| 2026.04.14 | ₩293,966 | ₩294,367 | ₩287,735 | ₩291,586 | -0.81% | 120.1만 |
|---|
| 2026.04.13 | ₩297,523 | ₩298,204 | ₩290,329 | ₩294,474 | -1.02% | 131.6만 |
|---|
| 2026.04.10 | ₩291,693 | ₩299,769 | ₩290,343 | ₩299,167 | +2.56% | 155.6만 |
|---|
| 2026.04.09 | ₩292,281 | ₩294,528 | ₩288,524 | ₩292,094 | -0.06% | 171.5만 |
|---|
| 2026.04.08 | ₩273,790 | ₩299,314 | ₩273,028 | ₩292,428 | +6.81% | 348.7만 |
|---|
| 2026.04.07 | ₩282,320 | ₩282,320 | ₩270,835 | ₩275,247 | -2.51% | 212.1만 |
|---|
| 2026.04.06 | ₩273,362 | ₩285,957 | ₩272,092 | ₩284,018 | +3.90% | 339.8만 |
|---|
| 2026.04.02 | ₩229,226 | ₩273,830 | ₩227,862 | ₩272,814 | +19.02% | 656.7만 |
|---|
| 2026.04.01 | ₩228,143 | ₩232,408 | ₩227,755 | ₩229,386 | +0.55% | 97.7만 |
|---|
| 2026.03.31 | ₩227,073 | ₩231,218 | ₩225,963 | ₩230,121 | +1.34% | 124.9만 |
|---|
| 2026.03.30 | ₩225,254 | ₩230,162 | ₩224,319 | ₩227,073 | +0.81% | 81.1만 |
|---|
| 2026.03.27 | ₩221,444 | ₩225,442 | ₩220,628 | ₩223,369 | +0.87% | 83.7만 |
|---|
| 2026.03.26 | ₩220,040 | ₩223,169 | ₩218,008 | ₩222,179 | +0.97% | 66.3만 |
|---|
| 2026.03.25 | ₩224,867 | ₩225,054 | ₩217,152 | ₩220,815 | -1.80% | 123.1만 |
|---|
| 2026.03.24 | ₩228,597 | ₩232,555 | ₩222,727 | ₩222,968 | -2.46% | 105.2만 |
|---|
| 2026.03.23 | ₩233,437 | ₩234,627 | ₩228,343 | ₩229,948 | -1.49% | 99.6만 |
|---|
| 2026.03.20 | ₩243,091 | ₩245,364 | ₩232,341 | ₩232,849 | -4.21% | 151만 |
|---|
| 2026.03.19 | ₩244,495 | ₩245,244 | ₩241,206 | ₩243,719 | -0.32% | 71.3만 |
|---|
| 2026.03.18 | ₩247,944 | ₩249,335 | ₩243,973 | ₩244,722 | -1.30% | 62만 |
|---|
| 2026.03.17 | ₩252,851 | ₩254,095 | ₩249,776 | ₩250,231 | -1.04% | 56.1만 |
|---|
| 2026.03.16 | ₩253,934 | ₩254,897 | ₩250,471 | ₩250,846 | -1.22% | 72만 |
|---|
| 2026.03.13 | ₩248,934 | ₩252,076 | ₩248,198 | ₩251,421 | +1.00% | 67.5만 |
|---|
| 2026.03.12 | ₩251,220 | ₩253,707 | ₩246,380 | ₩246,995 | -1.68% | 74.5만 |
|---|
| 2026.03.11 | ₩257,732 | ₩257,852 | ₩251,367 | ₩252,116 | -2.18% | 91.3만 |
|---|
| 2026.03.10 | ₩260,620 | ₩263,494 | ₩257,598 | ₩258,989 | -0.63% | 121.7만 |
|---|
| 2026.03.09 | ₩262,679 | ₩262,946 | ₩257,611 | ₩261,970 | -0.27% | 118.8만 |
|---|
| 2026.03.06 | ₩260,633 | ₩266,369 | ₩259,202 | ₩262,839 | +0.85% | 110.1만 |
|---|
| 2026.03.05 | ₩260,285 | ₩264,390 | ₩256,836 | ₩261,649 | +0.52% | 105.5만 |
|---|
| 2026.03.04 | ₩263,013 | ₩264,484 | ₩260,259 | ₩262,639 | -0.14% | 93.1만 |
|---|
| 2026.03.03 | ₩261,877 | ₩265,460 | ₩259,991 | ₩263,909 | +0.78% | 122만 |
|---|
| 2026.03.02 | ₩266,476 | ₩275,942 | ₩262,184 | ₩265,968 | -0.19% | 142.9만 |
|---|
| 2026.02.27 | ₩258,547 | ₩269,164 | ₩257,384 | ₩268,963 | +4.03% | 219.8만 |
|---|
| 2026.02.26 | ₩263,000 | ₩263,521 | ₩255,927 | ₩256,943 | -2.30% | 202.7만 |
|---|
| 2026.02.25 | ₩269,738 | ₩269,738 | ₩262,960 | ₩263,628 | -2.27% | 80.5만 |
|---|
| 2026.02.24 | ₩265,821 | ₩270,768 | ₩265,045 | ₩269,551 | +1.40% | 68.8만 |
|---|
| 2026.02.23 | ₩267,305 | ₩270,554 | ₩265,340 | ₩266,931 | -0.14% | 101만 |
|---|
| 2026.02.20 | ₩266,971 | ₩266,971 | ₩262,505 | ₩266,797 | -0.07% | 67.7만 |
|---|
| 2026.02.19 | ₩264,016 | ₩266,623 | ₩263,494 | ₩265,126 | +0.42% | 72.9만 |
|---|
| 2026.02.18 | ₩271,169 | ₩272,159 | ₩261,462 | ₩264,016 | -2.64% | 102만 |
|---|
| 2026.02.17 | ₩270,059 | ₩273,710 | ₩268,549 | ₩271,584 | +0.56% | 129.3만 |
|---|
| 2026.02.13 | ₩267,038 | ₩270,086 | ₩266,596 | ₩268,442 | +0.53% | 101.5만 |
|---|
| 2026.02.12 | ₩259,095 | ₩269,792 | ₩258,694 | ₩266,463 | +2.84% | 122.2만 |
|---|
| 2026.02.11 | ₩252,263 | ₩255,352 | ₩247,650 | ₩255,325 | +1.21% | 79.3만 |
|---|
| 2026.02.10 | ₩247,022 | ₩253,453 | ₩247,022 | ₩252,811 | +2.34% | 72.3만 |
|---|
| 2026.02.09 | ₩241,527 | ₩247,436 | ₩237,997 | ₩246,861 | +2.21% | 52.1만 |
|---|
| 2026.02.06 | ₩242,543 | ₩244,374 | ₩237,315 | ₩241,660 | -0.36% | 66.3만 |
|---|
| 2026.02.05 | ₩243,759 | ₩244,214 | ₩238,732 | ₩241,353 | -0.99% | 108.3만 |
|---|
| 2026.02.04 | ₩240,992 | ₩249,482 | ₩240,256 | ₩247,182 | +2.57% | 133만 |
|---|
| 2026.02.03 | ₩242,008 | ₩243,586 | ₩237,636 | ₩240,203 | -0.75% | 101.4만 |
|---|
| 2026.02.02 | ₩246,179 | ₩248,105 | ₩242,048 | ₩242,195 | -1.62% | 129만 |
|---|
| 2026.01.30 | ₩253,226 | ₩255,017 | ₩243,492 | ₩246,166 | -2.79% | 123.8만 |
|---|
| 2026.01.29 | ₩247,583 | ₩251,581 | ₩246,166 | ₩251,060 | +1.40% | 76만 |
|---|
| 2026.01.28 | ₩249,161 | ₩251,849 | ₩245,003 | ₩246,233 | -1.18% | 74.5만 |
|---|
| 2026.01.27 | ₩250,498 | ₩251,193 | ₩248,359 | ₩249,749 | -0.30% | 59.6만 |
|---|
| 2026.01.26 | ₩251,006 | ₩254,656 | ₩250,766 | ₩250,926 | -0.03% | 47.6만 |
|---|
| 2026.01.23 | ₩247,182 | ₩250,846 | ₩245,431 | ₩250,244 | +1.24% | 68.1만 |
|---|
| 2026.01.22 | ₩249,388 | ₩252,357 | ₩246,982 | ₩247,744 | -0.66% | 87.9만 |
|---|
| 2026.01.21 | ₩249,897 | ₩252,290 | ₩247,664 | ₩248,867 | -0.41% | 67.9만 |
|---|
| 2026.01.20 | ₩259,537 | ₩259,537 | ₩248,319 | ₩248,533 | -4.24% | 88.6만 |
|---|
| 2026.01.16 | ₩254,870 | ₩260,005 | ₩252,918 | ₩259,537 | +1.83% | 67.1만 |
|---|
| 2026.01.15 | ₩256,555 | ₩257,732 | ₩254,122 | ₩256,702 | +0.06% | 65.1만 |
|---|
| 2026.01.14 | ₩251,768 | ₩260,352 | ₩251,461 | ₩256,796 | +2.00% | 76.2만 |
|---|
| 2026.01.13 | ₩248,078 | ₩251,501 | ₩244,161 | ₩251,421 | +1.35% | 70.4만 |
|---|
| 2026.01.12 | ₩243,171 | ₩251,367 | ₩243,171 | ₩247,356 | +1.72% | 94.5만 |
|---|
| 2026.01.09 | ₩242,503 | ₩244,080 | ₩240,524 | ₩242,275 | -0.09% | 93.9만 |
|---|
| 2026.01.08 | ₩241,847 | ₩245,698 | ₩240,818 | ₩242,489 | +0.27% | 78.6만 |
|---|
| 2026.01.07 | ₩252,918 | ₩254,229 | ₩242,516 | ₩242,569 | -4.09% | 117.5만 |
|---|
| 2026.01.06 | ₩253,426 | ₩255,419 | ₩250,886 | ₩251,528 | -0.75% | 71.5만 |
|---|
| 2026.01.05 | ₩254,630 | ₩255,298 | ₩249,803 | ₩254,122 | -0.20% | 103.8만 |
|---|
| 2026.01.02 | ₩256,970 | ₩259,216 | ₩255,512 | ₩257,357 | +0.15% | 38.1만 |
|---|
| 2025.12.31 | ₩259,898 | ₩261,074 | ₩258,614 | ₩258,628 | -0.49% | 36.6만 |
|---|
| 2025.12.30 | ₩259,069 | ₩261,422 | ₩257,665 | ₩260,406 | +0.52% | 47.7만 |
|---|
| 2025.12.29 | ₩258,280 | ₩260,005 | ₩257,651 | ₩258,975 | +0.27% | 56.3만 |
|---|
| 2025.12.26 | ₩257,103 | ₩258,975 | ₩256,234 | ₩257,518 | +0.16% | 34.8만 |
|---|
| 2025.12.24 | ₩256,702 | ₩258,093 | ₩255,860 | ₩257,518 | +0.32% | 24.2만 |
|---|
| 2025.12.23 | ₩255,659 | ₩256,675 | ₩252,410 | ₩256,595 | +0.37% | 70만 |
|---|
| 2025.12.22 | ₩252,210 | ₩256,074 | ₩248,854 | ₩254,884 | +1.06% | 67.3만 |
|---|
| 2025.12.19 | ₩252,998 | ₩255,900 | ₩251,875 | ₩254,055 | +0.42% | 152.7만 |
|---|
| 2025.12.18 | ₩255,820 | ₩256,956 | ₩252,998 | ₩254,523 | -0.51% | 95.6만 |
|---|
| 2025.12.17 | ₩253,373 | ₩257,411 | ₩253,199 | ₩255,312 | +0.77% | 75.5만 |
|---|
| 2025.12.16 | ₩258,788 | ₩258,855 | ₩253,787 | ₩254,015 | -1.84% | 69.8만 |
|---|
| 2025.12.15 | ₩257,665 | ₩258,641 | ₩254,402 | ₩258,226 | +0.22% | 91.2만 |
|---|
| 2025.12.12 | ₩255,887 | ₩259,604 | ₩254,202 | ₩256,261 | +0.15% | 100.9만 |
|---|
| 2025.12.11 | ₩255,017 | ₩259,456 | ₩252,825 | ₩257,825 | +1.10% | 69.4만 |
|---|
| 2025.12.10 | ₩254,082 | ₩256,515 | ₩252,731 | ₩252,998 | -0.43% | 82.4만 |
|---|
| 2025.12.09 | ₩257,036 | ₩258,226 | ₩252,370 | ₩253,092 | -1.53% | 63.7만 |
|---|
| 2025.12.08 | ₩253,025 | ₩256,769 | ₩250,846 | ₩255,352 | +0.92% | 85.2만 |
|---|
| 2025.12.05 | ₩253,239 | ₩254,844 | ₩252,464 | ₩253,480 | +0.10% | 71.6만 |
|---|
| 2025.12.04 | ₩249,027 | ₩254,643 | ₩249,027 | ₩254,041 | +2.01% | 76.1만 |
|---|
| 2025.12.03 | ₩250,003 | ₩251,300 | ₩247,530 | ₩250,485 | +0.19% | 83.8만 |
|---|
| 2025.12.02 | ₩252,557 | ₩252,878 | ₩249,094 | ₩249,990 | -1.02% | 59만 |
|---|
| 2025.12.01 | ₩258,240 | ₩258,240 | ₩251,367 | ₩252,129 | -2.37% | 94.2만 |
|---|
| 2025.11.28 | ₩259,510 | ₩261,262 | ₩258,948 | ₩259,751 | +0.09% | 31.3만 |
|---|
| 2025.11.26 | ₩257,397 | ₩261,997 | ₩257,397 | ₩260,446 | +1.18% | 75.6만 |
|---|
| 2025.11.25 | ₩259,844 | ₩261,208 | ₩258,320 | ₩258,454 | -0.54% | 77.2만 |
|---|
| 2025.11.24 | ₩260,513 | ₩261,181 | ₩256,675 | ₩258,173 | -0.90% | 137.2만 |
|---|
| 2025.11.21 | ₩262,679 | ₩265,259 | ₩260,379 | ₩260,753 | -0.73% | 111.2만 |
|---|
| 2025.11.20 | ₩262,251 | ₩263,334 | ₩259,858 | ₩261,061 | -0.45% | 73.1만 |
|---|
| 2025.11.19 | ₩265,487 | ₩266,195 | ₩260,473 | ₩262,184 | -1.24% | 63.1만 |
|---|
| 2025.11.18 | ₩264,043 | ₩265,460 | ₩260,700 | ₩264,337 | +0.11% | 77.9만 |
|---|
| 2025.11.17 | ₩265,206 | ₩265,206 | ₩260,847 | ₩261,770 | -1.30% | 72.5만 |
|---|
| 2025.11.14 | ₩260,901 | ₩264,136 | ₩258,039 | ₩263,682 | +1.07% | 82.2만 |
|---|
| 2025.11.13 | ₩267,746 | ₩268,121 | ₩259,015 | ₩259,323 | -3.15% | 117만 |
|---|
| 2025.11.12 | ₩270,086 | ₩271,771 | ₩268,268 | ₩269,591 | -0.18% | 78.1만 |
|---|
| 2025.11.11 | ₩268,401 | ₩277,159 | ₩266,717 | ₩271,209 | +1.05% | 96.8만 |
|---|
| 2025.11.10 | ₩261,395 | ₩268,161 | ₩260,860 | ₩266,637 | +2.01% | 71.8만 |
|---|
| 2025.11.07 | ₩261,770 | ₩264,176 | ₩260,553 | ₩263,936 | +0.83% | 79.8만 |
|---|
| 2025.11.06 | ₩260,740 | ₩266,677 | ₩260,192 | ₩260,392 | -0.13% | 99.9만 |
|---|
| 2025.11.05 | ₩262,558 | ₩265,968 | ₩261,355 | ₩261,783 | -0.30% | 97.9만 |
|---|
| 2025.11.04 | ₩261,836 | ₩267,412 | ₩261,221 | ₩262,331 | +0.19% | 144.7만 |
|---|
| 2025.11.03 | ₩253,092 | ₩259,229 | ₩252,490 | ₩258,748 | +2.23% | 185.4만 |
|---|
| 2025.10.31 | ₩252,504 | ₩257,464 | ₩252,223 | ₩256,020 | +1.39% | 133.1만 |
|---|
| 2025.10.30 | ₩254,122 | ₩259,644 | ₩253,761 | ₩255,566 | +0.57% | 132만 |
|---|
| 2025.10.29 | ₩259,403 | ₩259,403 | ₩253,801 | ₩254,603 | -1.85% | 134.3만 |
|---|
| 2025.10.28 | ₩261,074 | ₩262,813 | ₩250,619 | ₩258,587 | -0.95% | 327.6만 |
|---|
| 2025.10.27 | ₩263,668 | ₩265,808 | ₩262,251 | ₩263,802 | +0.05% | 113.3만 |
|---|
| 2025.10.24 | ₩263,508 | ₩267,238 | ₩261,970 | ₩265,647 | +0.81% | 87.8만 |
|---|
| 2025.10.23 | ₩264,738 | ₩265,353 | ₩259,898 | ₩262,197 | -0.96% | 101.9만 |
|---|
| 2025.10.22 | ₩264,109 | ₩267,332 | ₩262,813 | ₩263,909 | -0.08% | 61.1만 |
|---|
| 2025.10.21 | ₩263,387 | ₩265,099 | ₩261,716 | ₩264,297 | +0.35% | 57만 |
|---|
| 2025.10.20 | ₩262,706 | ₩264,738 | ₩260,339 | ₩264,417 | +0.65% | 62.7만 |
|---|
| 2025.10.17 | ₩263,735 | ₩264,377 | ₩257,638 | ₩262,411 | -0.50% | 71.3만 |
|---|
| 2025.10.16 | ₩259,938 | ₩266,730 | ₩259,416 | ₩263,962 | +1.55% | 90.9만 |
|---|
| 2025.10.15 | ₩255,218 | ₩262,652 | ₩254,964 | ₩259,991 | +1.87% | 116.5만 |
|---|
| 2025.10.14 | ₩251,768 | ₩257,344 | ₩251,768 | ₩255,472 | +1.47% | 126.8만 |
|---|
| 2025.10.13 | ₩250,953 | ₩252,611 | ₩247,958 | ₩251,528 | +0.23% | 99.8만 |
|---|
| 2025.10.10 | ₩252,851 | ₩253,600 | ₩248,292 | ₩252,838 | -0.01% | 84.4만 |
|---|