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 | ₩238,526 | ₩247,711 | ₩238,513 | ₩244,350 | +2.44% | 235.6만 |
| 2026.10.08 | ₩229,153 | ₩229,153 | ₩223,610 | ₩227,640 | -0.66% | 111.4만 |
| 2026.10.07 | ₩227,225 | ₩230,720 | ₩224,855 | ₩228,135 | +0.40% | 79만 |
| 2026.10.06 | ₩217,584 | ₩227,868 | ₩217,008 | ₩227,225 | +4.43% | 118.7만 |
| 2026.10.05 | ₩211,385 | ₩216,861 | ₩209,684 | ₩216,674 | +2.50% | 84.8만 |
| 2026.10.02 | ₩211,586 | ₩218,588 | ₩211,318 | ₩212,215 | +0.30% | 98만 |
| 2026.10.01 | ₩214,237 | ₩216,352 | ₩210,689 | ₩211,586 | -1.24% | 65.9만 |
| 2026.09.30 | ₩220,035 | ₩221,012 | ₩214,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,397 |
| -2.56% |
| 95.5만 |
| 2026.09.29 | ₩217,665 | ₩219,057 | ₩214,973 | ₩217,999 | +0.15% | 82.8만 |
|---|
| 2026.09.28 | ₩222,699 | ₩223,918 | ₩217,196 | ₩218,829 | -1.74% | 91.2만 |
|---|
| 2026.09.25 | ₩222,271 | ₩225,123 | ₩220,731 | ₩222,472 | +0.09% | 88.6만 |
|---|
| 2026.09.24 | ₩228,256 | ₩228,537 | ₩220,637 | ₩222,431 | -2.55% | 118.5만 |
|---|
| 2026.09.23 | ₩233,679 | ₩236,303 | ₩228,055 | ₩228,336 | -2.29% | 92.8만 |
|---|
| 2026.09.22 | ₩236,183 | ₩239,865 | ₩233,290 | ₩235,446 | -0.31% | 71.4만 |
|---|
| 2026.09.21 | ₩238,687 | ₩242,489 | ₩235,660 | ₩236,035 | -1.11% | 87.1만 |
|---|
| 2026.09.18 | ₩241,967 | ₩243,587 | ₩238,713 | ₩239,128 | -1.17% | 185만 |
|---|
| 2026.09.17 | ₩244,658 | ₩244,658 | ₩241,632 | ₩242,529 | -0.87% | 101.1만 |
|---|
| 2026.09.16 | ₩244,725 | ₩248,702 | ₩240,615 | ₩241,043 | -1.50% | 86.7만 |
|---|
| 2026.09.15 | ₩244,324 | ₩247,136 | ₩241,994 | ₩245,221 | +0.37% | 88만 |
|---|
| 2026.09.14 | ₩247,912 | ₩249,412 | ₩242,315 | ₩245,127 | -1.12% | 85.6만 |
|---|
| 2026.09.11 | ₩245,274 | ₩249,224 | ₩242,757 | ₩248,341 | +1.25% | 91만 |
|---|
| 2026.09.10 | ₩250,871 | ₩252,130 | ₩240,374 | ₩242,918 | -3.17% | 144.4만 |
|---|
| 2026.09.09 | ₩251,983 | ₩253,804 | ₩248,662 | ₩250,041 | -0.77% | 124.7만 |
|---|
| 2026.09.08 | ₩251,367 | ₩257,245 | ₩248,809 | ₩252,652 | +0.51% | 95.1만 |
|---|
| 2026.09.04 | ₩254,192 | ₩257,084 | ₩249,921 | ₩253,656 | -0.21% | 66.9만 |
|---|
| 2026.09.03 | ₩250,563 | ₩260,070 | ₩250,563 | ₩256,441 | +2.35% | 79.4만 |
|---|
| 2026.09.02 | ₩252,063 | ₩253,496 | ₩246,479 | ₩249,613 | -0.97% | 80.6만 |
|---|
| 2026.09.01 | ₩253,951 | ₩255,839 | ₩250,537 | ₩252,813 | -0.45% | 74.9만 |
|---|
| 2026.08.31 | ₩253,201 | ₩256,482 | ₩251,635 | ₩253,951 | +0.30% | 90.6만 |
|---|
| 2026.08.28 | ₩251,581 | ₩256,415 | ₩248,555 | ₩255,678 | +1.63% | 68.4만 |
|---|
| 2026.08.27 | ₩246,024 | ₩252,183 | ₩245,676 | ₩250,336 | +1.75% | 66.8만 |
|---|
| 2026.08.26 | ₩251,233 | ₩252,398 | ₩247,631 | ₩249,023 | -0.88% | 73.7만 |
|---|
| 2026.08.25 | ₩247,751 | ₩251,849 | ₩246,640 | ₩251,219 | +1.40% | 49.9만 |
|---|
| 2026.08.24 | ₩245,462 | ₩248,153 | ₩243,601 | ₩247,805 | +0.95% | 97.9만 |
|---|
| 2026.08.21 | ₩241,967 | ₩246,011 | ₩241,217 | ₩244,484 | +1.04% | 89.2만 |
|---|
| 2026.08.20 | ₩241,592 | ₩245,007 | ₩241,311 | ₩241,739 | +0.06% | 57만 |
|---|
| 2026.08.19 | ₩245,422 | ₩247,082 | ₩239,892 | ₩244,270 | -0.47% | 48만 |
|---|
| 2026.08.18 | ₩247,510 | ₩247,510 | ₩242,811 | ₩242,891 | -1.87% | 78.9만 |
|---|
| 2026.08.17 | ₩247,979 | ₩248,595 | ₩243,641 | ₩243,842 | -1.67% | 87.6만 |
|---|
| 2026.08.14 | ₩250,670 | ₩251,233 | ₩242,837 | ₩247,979 | -1.07% | 67.8만 |
|---|
| 2026.08.13 | ₩245,797 | ₩250,563 | ₩245,797 | ₩249,305 | +1.43% | 60.9만 |
|---|
| 2026.08.12 | ₩242,221 | ₩245,837 | ₩241,619 | ₩245,140 | +1.21% | 68.3만 |
|---|
| 2026.08.11 | ₩243,641 | ₩245,743 | ₩241,083 | ₩243,654 | +0.01% | 61.4만 |
|---|
| 2026.08.10 | ₩243,735 | ₩245,033 | ₩241,244 | ₩242,422 | -0.54% | 136.8만 |
|---|
| 2026.08.07 | ₩245,971 | ₩248,809 | ₩243,534 | ₩246,412 | +0.18% | 59.5만 |
|---|
| 2026.08.06 | ₩243,199 | ₩246,747 | ₩238,687 | ₩244,498 | +0.53% | 90.1만 |
|---|
| 2026.08.05 | ₩247,818 | ₩247,818 | ₩229,126 | ₩238,874 | -3.61% | 221.1만 |
|---|
| 2026.08.04 | ₩236,384 | ₩251,996 | ₩233,210 | ₩251,594 | +6.43% | 237.8만 |
|---|
| 2026.08.03 | ₩242,181 | ₩245,060 | ₩239,597 | ₩240,400 | -0.74% | 181.8만 |
|---|
| 2026.07.31 | ₩239,369 | ₩243,119 | ₩236,665 | ₩242,329 | +1.24% | 215.8만 |
|---|
| 2026.07.30 | ₩249,439 | ₩251,393 | ₩241,659 | ₩243,560 | -2.36% | 119.7만 |
|---|
| 2026.07.29 | ₩234,388 | ₩249,613 | ₩234,054 | ₩249,439 | +6.42% | 161.6만 |
|---|
| 2026.07.28 | ₩234,241 | ₩242,864 | ₩234,121 | ₩234,228 | -0.01% | 100.3만 |
|---|
| 2026.07.27 | ₩234,295 | ₩234,308 | ₩229,220 | ₩231,121 | -1.35% | 98.7만 |
|---|
| 2026.07.24 | ₩235,942 | ₩240,467 | ₩232,326 | ₩232,407 | -1.50% | 105.9만 |
|---|
| 2026.07.23 | ₩236,410 | ₩241,914 | ₩232,902 | ₩234,121 | -0.97% | 75만 |
|---|
| 2026.07.22 | ₩239,276 | ₩242,221 | ₩237,441 | ₩238,365 | -0.38% | 81.2만 |
|---|
| 2026.07.21 | ₩240,695 | ₩244,096 | ₩236,491 | ₩236,758 | -1.64% | 60.9만 |
|---|
| 2026.07.20 | ₩248,943 | ₩250,349 | ₩243,199 | ₩243,654 | -2.12% | 80.7만 |
|---|
| 2026.07.17 | ₩253,148 | ₩256,080 | ₩247,510 | ₩248,635 | -1.78% | 61.8만 |
|---|
| 2026.07.16 | ₩250,684 | ₩252,117 | ₩245,582 | ₩247,765 | -1.16% | 62.1만 |
|---|
| 2026.07.15 | ₩249,251 | ₩254,527 | ₩248,582 | ₩250,510 | +0.50% | 49.4만 |
|---|
| 2026.07.14 | ₩250,858 | ₩251,367 | ₩246,346 | ₩250,724 | -0.05% | 56.8만 |
|---|
| 2026.07.13 | ₩256,334 | ₩257,620 | ₩247,510 | ₩250,523 | -2.27% | 109.3만 |
|---|
| 2026.07.10 | ₩244,605 | ₩255,036 | ₩244,605 | ₩254,446 | +4.02% | 144.4만 |
|---|
| 2026.07.09 | ₩242,088 | ₩246,506 | ₩241,137 | ₩244,337 | +0.93% | 112.3만 |
|---|
| 2026.07.08 | ₩245,930 | ₩247,109 | ₩242,663 | ₩243,681 | -0.91% | 128.1만 |
|---|
| 2026.07.07 | ₩243,333 | ₩248,408 | ₩243,333 | ₩245,341 | +0.83% | 76.9만 |
|---|
| 2026.07.06 | ₩243,828 | ₩244,471 | ₩236,785 | ₩241,780 | -0.84% | 121.5만 |
|---|
| 2026.07.02 | ₩245,529 | ₩249,921 | ₩245,194 | ₩247,122 | +0.65% | 150.6만 |
|---|
| 2026.07.01 | ₩238,057 | ₩243,226 | ₩235,901 | ₩242,021 | +1.66% | 121.6만 |
|---|
| 2026.06.30 | ₩238,258 | ₩240,802 | ₩233,197 | ₩236,276 | -0.83% | 126.9만 |
|---|
| 2026.06.29 | ₩245,502 | ₩247,122 | ₩236,812 | ₩240,347 | -2.10% | 69만 |
|---|
| 2026.06.26 | ₩245,582 | ₩250,296 | ₩243,842 | ₩246,051 | +0.19% | 130.5만 |
|---|
| 2026.06.25 | ₩248,327 | ₩248,702 | ₩238,700 | ₩242,288 | -2.43% | 106.6만 |
|---|
| 2026.06.24 | ₩253,978 | ₩253,978 | ₩247,591 | ₩248,327 | -2.22% | 104.5만 |
|---|
| 2026.06.23 | ₩253,161 | ₩255,062 | ₩251,072 | ₩253,857 | +0.28% | 69.1만 |
|---|
| 2026.06.22 | ₩247,711 | ₩252,706 | ₩247,055 | ₩251,179 | +1.40% | 87.4만 |
|---|
| 2026.06.18 | ₩257,017 | ₩257,486 | ₩249,519 | ₩250,215 | -2.65% | 181.9만 |
|---|
| 2026.06.17 | ₩259,883 | ₩263,391 | ₩255,678 | ₩256,508 | -1.30% | 91.8만 |
|---|
| 2026.06.16 | ₩264,382 | ₩266,296 | ₩260,552 | ₩262,079 | -0.87% | 70.6만 |
|---|
| 2026.06.15 | ₩271,692 | ₩274,384 | ₩253,509 | ₩262,199 | -3.49% | 265.4만 |
|---|
| 2026.06.12 | ₩274,745 | ₩277,396 | ₩272,549 | ₩274,210 | -0.19% | 55만 |
|---|
| 2026.06.11 | ₩275,830 | ₩277,544 | ₩269,215 | ₩272,683 | -1.14% | 72.3만 |
|---|
| 2026.06.10 | ₩276,044 | ₩278,307 | ₩273,768 | ₩277,611 | +0.57% | 82.3만 |
|---|
| 2026.06.09 | ₩270,795 | ₩276,178 | ₩266,671 | ₩274,196 | +1.26% | 81.6만 |
|---|
| 2026.06.08 | ₩275,830 | ₩278,494 | ₩267,180 | ₩267,930 | -2.86% | 93.5만 |
|---|
| 2026.06.05 | ₩278,628 | ₩282,364 | ₩276,111 | ₩278,535 | -0.03% | 68.3만 |
|---|
| 2026.06.04 | ₩267,448 | ₩279,191 | ₩262,561 | ₩278,307 | +4.06% | 79.2만 |
|---|
| 2026.06.03 | ₩263,565 | ₩270,260 | ₩261,931 | ₩263,217 | -0.13% | 147.4만 |
|---|
| 2026.06.02 | ₩273,152 | ₩273,554 | ₩259,534 | ₩262,721 | -3.82% | 89.1만 |
|---|
| 2026.06.01 | ₩269,135 | ₩274,678 | ₩269,095 | ₩273,219 | +1.52% | 95만 |
|---|
| 2026.05.29 | ₩274,585 | ₩274,585 | ₩271,291 | ₩272,027 | -0.93% | 141.5만 |
|---|
| 2026.05.28 | ₩270,287 | ₩275,696 | ₩267,153 | ₩273,982 | +1.37% | 99.8만 |
|---|
| 2026.05.27 | ₩270,594 | ₩274,665 | ₩267,368 | ₩268,064 | -0.94% | 70.7만 |
|---|
| 2026.05.26 | ₩275,120 | ₩276,593 | ₩269,898 | ₩270,112 | -1.82% | 65.2만 |
|---|
| 2026.05.22 | ₩275,991 | ₩277,504 | ₩271,251 | ₩275,254 | -0.27% | 63.2만 |
|---|
| 2026.05.21 | ₩278,146 | ₩280,329 | ₩275,656 | ₩278,602 | +0.16% | 44.2만 |
|---|
| 2026.05.20 | ₩275,763 | ₩279,766 | ₩273,500 | ₩278,160 | +0.87% | 56.1만 |
|---|
| 2026.05.19 | ₩272,268 | ₩278,829 | ₩271,184 | ₩277,852 | +2.05% | 68.4만 |
|---|
| 2026.05.18 | ₩268,706 | ₩272,482 | ₩266,658 | ₩272,268 | +1.33% | 60.6만 |
|---|
| 2026.05.15 | ₩268,733 | ₩271,853 | ₩263,484 | ₩267,287 | -0.54% | 106.4만 |
|---|
| 2026.05.14 | ₩279,833 | ₩280,396 | ₩268,479 | ₩269,416 | -3.72% | 102.2만 |
|---|
| 2026.05.13 | ₩284,948 | ₩285,671 | ₩267,675 | ₩278,053 | -2.42% | 141.7만 |
|---|
| 2026.05.12 | ₩292,728 | ₩294,027 | ₩284,868 | ₩286,020 | -2.29% | 113.2만 |
|---|
| 2026.05.11 | ₩291,898 | ₩295,084 | ₩289,273 | ₩290,907 | -0.34% | 45.8만 |
|---|
| 2026.05.08 | ₩290,907 | ₩292,848 | ₩290,063 | ₩292,125 | +0.42% | 46만 |
|---|
| 2026.05.07 | ₩292,286 | ₩294,375 | ₩289,675 | ₩292,728 | +0.15% | 55.4만 |
|---|
| 2026.05.06 | ₩293,049 | ₩296,638 | ₩291,576 | ₩292,487 | -0.19% | 84.7만 |
|---|
| 2026.05.05 | ₩292,514 | ₩293,705 | ₩288,912 | ₩291,067 | -0.49% | 78.8만 |
|---|
| 2026.05.04 | ₩291,268 | ₩295,821 | ₩290,585 | ₩291,777 | +0.17% | 61.9만 |
|---|
| 2026.05.01 | ₩297,254 | ₩297,762 | ₩292,018 | ₩292,674 | -1.54% | 61.3만 |
|---|
| 2026.04.30 | ₩287,881 | ₩298,030 | ₩285,886 | ₩296,182 | +2.88% | 155.4만 |
|---|
| 2026.04.29 | ₩291,349 | ₩293,906 | ₩287,894 | ₩289,180 | -0.74% | 110.9만 |
|---|
| 2026.04.28 | ₩291,442 | ₩291,750 | ₩285,511 | ₩291,349 | -0.03% | 116.8만 |
|---|
| 2026.04.27 | ₩293,330 | ₩294,053 | ₩286,903 | ₩287,881 | -1.86% | 104.1만 |
|---|
| 2026.04.24 | ₩292,447 | ₩294,562 | ₩290,318 | ₩293,866 | +0.49% | 72만 |
|---|
| 2026.04.23 | ₩286,595 | ₩294,629 | ₩286,488 | ₩294,040 | +2.60% | 103.4만 |
|---|
| 2026.04.22 | ₩290,572 | ₩292,862 | ₩281,895 | ₩283,676 | -2.37% | 115.7만 |
|---|
| 2026.04.21 | ₩295,540 | ₩295,982 | ₩285,323 | ₩285,337 | -3.45% | 119.5만 |
|---|
| 2026.04.20 | ₩292,808 | ₩300,547 | ₩292,808 | ₩295,125 | +0.79% | 66.2만 |
|---|
| 2026.04.17 | ₩296,798 | ₩300,293 | ₩294,897 | ₩298,780 | +0.67% | 94.5만 |
|---|
| 2026.04.16 | ₩287,881 | ₩297,468 | ₩287,091 | ₩296,932 | +3.14% | 105.5만 |
|---|
| 2026.04.15 | ₩292,581 | ₩292,581 | ₩284,828 | ₩286,810 | -1.97% | 175.8만 |
|---|
| 2026.04.14 | ₩294,388 | ₩294,790 | ₩288,148 | ₩292,005 | -0.81% | 120.1만 |
|---|
| 2026.04.13 | ₩297,950 | ₩298,633 | ₩290,746 | ₩294,897 | -1.02% | 131.6만 |
|---|
| 2026.04.10 | ₩292,112 | ₩300,199 | ₩290,759 | ₩299,597 | +2.56% | 155.6만 |
|---|
| 2026.04.09 | ₩292,701 | ₩294,951 | ₩288,938 | ₩292,514 | -0.06% | 171.5만 |
|---|
| 2026.04.08 | ₩274,183 | ₩299,744 | ₩273,420 | ₩292,848 | +6.81% | 348.7만 |
|---|
| 2026.04.07 | ₩282,726 | ₩282,726 | ₩271,224 | ₩275,642 | -2.51% | 212.1만 |
|---|
| 2026.04.06 | ₩273,754 | ₩286,368 | ₩272,482 | ₩284,426 | +3.90% | 339.8만 |
|---|
| 2026.04.02 | ₩229,555 | ₩274,223 | ₩228,189 | ₩273,205 | +19.02% | 656.7만 |
|---|
| 2026.04.01 | ₩228,470 | ₩232,742 | ₩228,082 | ₩229,715 | +0.55% | 97.7만 |
|---|
| 2026.03.31 | ₩227,399 | ₩231,550 | ₩226,288 | ₩230,452 | +1.34% | 124.9만 |
|---|
| 2026.03.30 | ₩225,578 | ₩230,492 | ₩224,641 | ₩227,399 | +0.81% | 81.1만 |
|---|
| 2026.03.27 | ₩221,762 | ₩225,765 | ₩220,945 | ₩223,690 | +0.87% | 83.7만 |
|---|
| 2026.03.26 | ₩220,356 | ₩223,489 | ₩218,321 | ₩222,498 | +0.97% | 66.3만 |
|---|
| 2026.03.25 | ₩225,190 | ₩225,377 | ₩217,464 | ₩221,133 | -1.80% | 123.1만 |
|---|
| 2026.03.24 | ₩228,925 | ₩232,889 | ₩223,047 | ₩223,288 | -2.46% | 105.2만 |
|---|
| 2026.03.23 | ₩233,773 | ₩234,964 | ₩228,671 | ₩230,278 | -1.49% | 99.6만 |
|---|
| 2026.03.20 | ₩243,440 | ₩245,716 | ₩232,675 | ₩233,183 | -4.21% | 151만 |
|---|
| 2026.03.19 | ₩244,846 | ₩245,596 | ₩241,552 | ₩244,069 | -0.32% | 71.3만 |
|---|
| 2026.03.18 | ₩248,300 | ₩249,693 | ₩244,324 | ₩245,074 | -1.30% | 62만 |
|---|
| 2026.03.17 | ₩253,215 | ₩254,460 | ₩250,135 | ₩250,590 | -1.04% | 56.1만 |
|---|
| 2026.03.16 | ₩254,299 | ₩255,263 | ₩250,831 | ₩251,206 | -1.22% | 72만 |
|---|
| 2026.03.13 | ₩249,291 | ₩252,438 | ₩248,555 | ₩251,782 | +1.00% | 67.5만 |
|---|
| 2026.03.12 | ₩251,581 | ₩254,071 | ₩246,734 | ₩247,350 | -1.68% | 74.5만 |
|---|
| 2026.03.11 | ₩258,102 | ₩258,222 | ₩251,728 | ₩252,478 | -2.18% | 91.3만 |
|---|
| 2026.03.10 | ₩260,994 | ₩263,873 | ₩257,968 | ₩259,360 | -0.63% | 121.7만 |
|---|
| 2026.03.09 | ₩263,056 | ₩263,324 | ₩257,981 | ₩262,346 | -0.27% | 118.8만 |
|---|
| 2026.03.06 | ₩261,007 | ₩266,752 | ₩259,575 | ₩263,217 | +0.85% | 110.1만 |
|---|
| 2026.03.05 | ₩260,659 | ₩264,770 | ₩257,205 | ₩262,025 | +0.52% | 105.5만 |
|---|
| 2026.03.04 | ₩263,391 | ₩264,864 | ₩260,632 | ₩263,016 | -0.14% | 93.1만 |
|---|
| 2026.03.03 | ₩262,253 | ₩265,841 | ₩260,365 | ₩264,288 | +0.78% | 122만 |
|---|
| 2026.03.02 | ₩266,859 | ₩276,339 | ₩262,561 | ₩266,350 | -0.19% | 142.9만 |
|---|
| 2026.02.27 | ₩258,919 | ₩269,550 | ₩257,754 | ₩269,349 | +4.03% | 219.8만 |
|---|
| 2026.02.26 | ₩263,377 | ₩263,900 | ₩256,294 | ₩257,312 | -2.30% | 202.7만 |
|---|
| 2026.02.25 | ₩270,126 | ₩270,126 | ₩263,337 | ₩264,007 | -2.27% | 80.5만 |
|---|
| 2026.02.24 | ₩266,203 | ₩271,157 | ₩265,426 | ₩269,938 | +1.40% | 68.8만 |
|---|
| 2026.02.23 | ₩267,689 | ₩270,943 | ₩265,721 | ₩267,314 | -0.14% | 101만 |
|---|
| 2026.02.20 | ₩267,354 | ₩267,354 | ₩262,882 | ₩267,180 | -0.07% | 67.7만 |
|---|
| 2026.02.19 | ₩264,395 | ₩267,006 | ₩263,873 | ₩265,506 | +0.42% | 72.9만 |
|---|
| 2026.02.18 | ₩271,559 | ₩272,549 | ₩261,838 | ₩264,395 | -2.64% | 102만 |
|---|
| 2026.02.17 | ₩270,447 | ₩274,103 | ₩268,934 | ₩271,974 | +0.56% | 129.3만 |
|---|
| 2026.02.13 | ₩267,421 | ₩270,474 | ₩266,979 | ₩268,827 | +0.53% | 101.5만 |
|---|
| 2026.02.12 | ₩259,468 | ₩270,179 | ₩259,066 | ₩266,845 | +2.84% | 122.2만 |
|---|
| 2026.02.11 | ₩252,625 | ₩255,718 | ₩248,006 | ₩255,692 | +1.21% | 79.3만 |
|---|
| 2026.02.10 | ₩247,377 | ₩253,817 | ₩247,377 | ₩253,174 | +2.34% | 72.3만 |
|---|
| 2026.02.09 | ₩241,873 | ₩247,792 | ₩238,338 | ₩247,216 | +2.21% | 52.1만 |
|---|
| 2026.02.06 | ₩242,891 | ₩244,725 | ₩237,656 | ₩242,007 | -0.36% | 66.3만 |
|---|
| 2026.02.05 | ₩244,109 | ₩244,565 | ₩239,075 | ₩241,699 | -0.99% | 108.3만 |
|---|
| 2026.02.04 | ₩241,338 | ₩249,840 | ₩240,601 | ₩247,537 | +2.57% | 133만 |
|---|
| 2026.02.03 | ₩242,355 | ₩243,935 | ₩237,977 | ₩240,548 | -0.75% | 101.4만 |
|---|
| 2026.02.02 | ₩246,533 | ₩248,461 | ₩242,396 | ₩242,543 | -1.62% | 129만 |
|---|
| 2026.01.30 | ₩253,589 | ₩255,384 | ₩243,842 | ₩246,520 | -2.79% | 123.8만 |
|---|
| 2026.01.29 | ₩247,939 | ₩251,942 | ₩246,520 | ₩251,420 | +1.40% | 76만 |
|---|
| 2026.01.28 | ₩249,519 | ₩252,210 | ₩245,355 | ₩246,587 | -1.18% | 74.5만 |
|---|
| 2026.01.27 | ₩250,858 | ₩251,554 | ₩248,716 | ₩250,108 | -0.30% | 59.6만 |
|---|
| 2026.01.26 | ₩251,367 | ₩255,022 | ₩251,126 | ₩251,286 | -0.03% | 47.6만 |
|---|
| 2026.01.23 | ₩247,537 | ₩251,206 | ₩245,783 | ₩250,604 | +1.24% | 68.1만 |
|---|
| 2026.01.22 | ₩249,747 | ₩252,719 | ₩247,336 | ₩248,100 | -0.66% | 87.9만 |
|---|
| 2026.01.21 | ₩250,255 | ₩252,652 | ₩248,019 | ₩249,224 | -0.41% | 67.9만 |
|---|
| 2026.01.20 | ₩259,909 | ₩259,909 | ₩248,675 | ₩248,890 | -4.24% | 88.6만 |
|---|
| 2026.01.16 | ₩255,236 | ₩260,378 | ₩253,281 | ₩259,909 | +1.83% | 67.1만 |
|---|
| 2026.01.15 | ₩256,923 | ₩258,102 | ₩254,487 | ₩257,071 | +0.06% | 65.1만 |
|---|
| 2026.01.14 | ₩252,130 | ₩260,726 | ₩251,822 | ₩257,164 | +2.00% | 76.2만 |
|---|
| 2026.01.13 | ₩248,434 | ₩251,862 | ₩244,511 | ₩251,782 | +1.35% | 70.4만 |
|---|
| 2026.01.12 | ₩243,520 | ₩251,728 | ₩243,520 | ₩247,711 | +1.72% | 94.5만 |
|---|
| 2026.01.09 | ₩242,851 | ₩244,431 | ₩240,869 | ₩242,623 | -0.09% | 93.9만 |
|---|
| 2026.01.08 | ₩242,195 | ₩246,051 | ₩241,164 | ₩242,837 | +0.27% | 78.6만 |
|---|
| 2026.01.07 | ₩253,281 | ₩254,594 | ₩242,864 | ₩242,918 | -4.09% | 117.5만 |
|---|
| 2026.01.06 | ₩253,790 | ₩255,785 | ₩251,246 | ₩251,889 | -0.75% | 71.5만 |
|---|
| 2026.01.05 | ₩254,995 | ₩255,665 | ₩250,162 | ₩254,487 | -0.20% | 103.8만 |
|---|
| 2026.01.02 | ₩257,339 | ₩259,588 | ₩255,879 | ₩257,727 | +0.15% | 38.1만 |
|---|
| 2025.12.31 | ₩260,271 | ₩261,449 | ₩258,986 | ₩258,999 | -0.49% | 36.6만 |
|---|
| 2025.12.30 | ₩259,441 | ₩261,797 | ₩258,035 | ₩260,780 | +0.52% | 47.7만 |
|---|
| 2025.12.29 | ₩258,651 | ₩260,378 | ₩258,021 | ₩259,347 | +0.27% | 56.3만 |
|---|
| 2025.12.26 | ₩257,472 | ₩259,347 | ₩256,602 | ₩257,888 | +0.16% | 34.8만 |
|---|
| 2025.12.24 | ₩257,071 | ₩258,463 | ₩256,227 | ₩257,888 | +0.32% | 24.2만 |
|---|
| 2025.12.23 | ₩256,026 | ₩257,044 | ₩252,773 | ₩256,964 | +0.37% | 70만 |
|---|
| 2025.12.22 | ₩252,572 | ₩256,441 | ₩249,211 | ₩255,250 | +1.06% | 67.3만 |
|---|
| 2025.12.19 | ₩253,362 | ₩256,267 | ₩252,237 | ₩254,420 | +0.42% | 152.7만 |
|---|
| 2025.12.18 | ₩256,187 | ₩257,325 | ₩253,362 | ₩254,888 | -0.51% | 95.6만 |
|---|
| 2025.12.17 | ₩253,737 | ₩257,780 | ₩253,563 | ₩255,678 | +0.77% | 75.5만 |
|---|
| 2025.12.16 | ₩259,160 | ₩259,227 | ₩254,152 | ₩254,379 | -1.84% | 69.8만 |
|---|
| 2025.12.15 | ₩258,035 | ₩259,012 | ₩254,768 | ₩258,597 | +0.22% | 91.2만 |
|---|
| 2025.12.12 | ₩256,254 | ₩259,976 | ₩254,567 | ₩256,629 | +0.15% | 100.9만 |
|---|
| 2025.12.11 | ₩255,384 | ₩259,829 | ₩253,188 | ₩258,196 | +1.10% | 69.4만 |
|---|
| 2025.12.10 | ₩254,446 | ₩256,883 | ₩253,094 | ₩253,362 | -0.43% | 82.4만 |
|---|
| 2025.12.09 | ₩257,406 | ₩258,597 | ₩252,732 | ₩253,456 | -1.53% | 63.7만 |
|---|
| 2025.12.08 | ₩253,389 | ₩257,138 | ₩251,206 | ₩255,718 | +0.92% | 85.2만 |
|---|
| 2025.12.05 | ₩253,603 | ₩255,210 | ₩252,826 | ₩253,844 | +0.10% | 71.6만 |
|---|
| 2025.12.04 | ₩249,385 | ₩255,009 | ₩249,385 | ₩254,406 | +2.01% | 76.1만 |
|---|
| 2025.12.03 | ₩250,362 | ₩251,661 | ₩247,885 | ₩250,845 | +0.19% | 83.8만 |
|---|
| 2025.12.02 | ₩252,920 | ₩253,241 | ₩249,452 | ₩250,349 | -1.02% | 59만 |
|---|
| 2025.12.01 | ₩258,611 | ₩258,611 | ₩251,728 | ₩252,491 | -2.37% | 94.2만 |
|---|
| 2025.11.28 | ₩259,883 | ₩261,637 | ₩259,320 | ₩260,124 | +0.09% | 31.3만 |
|---|
| 2025.11.26 | ₩257,767 | ₩262,373 | ₩257,767 | ₩260,820 | +1.18% | 75.6만 |
|---|
| 2025.11.25 | ₩260,217 | ₩261,583 | ₩258,691 | ₩258,825 | -0.54% | 77.2만 |
|---|
| 2025.11.24 | ₩260,887 | ₩261,556 | ₩257,044 | ₩258,544 | -0.90% | 137.2만 |
|---|
| 2025.11.21 | ₩263,056 | ₩265,640 | ₩260,753 | ₩261,128 | -0.73% | 111.2만 |
|---|
| 2025.11.20 | ₩262,628 | ₩263,712 | ₩260,231 | ₩261,436 | -0.45% | 73.1만 |
|---|
| 2025.11.19 | ₩265,868 | ₩266,578 | ₩260,847 | ₩262,561 | -1.24% | 63.1만 |
|---|
| 2025.11.18 | ₩264,422 | ₩265,841 | ₩261,074 | ₩264,716 | +0.11% | 77.9만 |
|---|
| 2025.11.17 | ₩265,587 | ₩265,587 | ₩261,222 | ₩262,146 | -1.30% | 72.5만 |
|---|
| 2025.11.14 | ₩261,275 | ₩264,516 | ₩258,410 | ₩264,060 | +1.07% | 82.2만 |
|---|
| 2025.11.13 | ₩268,131 | ₩268,506 | ₩259,387 | ₩259,695 | -3.15% | 117만 |
|---|
| 2025.11.12 | ₩270,474 | ₩272,161 | ₩268,653 | ₩269,979 | -0.18% | 78.1만 |
|---|
| 2025.11.11 | ₩268,787 | ₩277,557 | ₩267,100 | ₩271,599 | +1.05% | 96.8만 |
|---|
| 2025.11.10 | ₩261,771 | ₩268,546 | ₩261,235 | ₩267,019 | +2.01% | 71.8만 |
|---|
| 2025.11.07 | ₩262,146 | ₩264,556 | ₩260,927 | ₩264,315 | +0.83% | 79.8만 |
|---|
| 2025.11.06 | ₩261,114 | ₩267,060 | ₩260,566 | ₩260,766 | -0.13% | 99.9만 |
|---|
| 2025.11.05 | ₩262,935 | ₩266,350 | ₩261,730 | ₩262,159 | -0.30% | 97.9만 |
|---|
| 2025.11.04 | ₩262,212 | ₩267,796 | ₩261,597 | ₩262,708 | +0.19% | 144.7만 |
|---|
| 2025.11.03 | ₩253,456 | ₩259,601 | ₩252,853 | ₩259,119 | +2.23% | 185.4만 |
|---|
| 2025.10.31 | ₩252,866 | ₩257,834 | ₩252,585 | ₩256,388 | +1.39% | 133.1만 |
|---|
| 2025.10.30 | ₩254,487 | ₩260,017 | ₩254,125 | ₩255,933 | +0.57% | 132만 |
|---|
| 2025.10.29 | ₩259,776 | ₩259,776 | ₩254,165 | ₩254,969 | -1.85% | 134.3만 |
|---|
| 2025.10.28 | ₩261,449 | ₩263,190 | ₩250,978 | ₩258,959 | -0.95% | 327.6만 |
|---|
| 2025.10.27 | ₩264,047 | ₩266,189 | ₩262,628 | ₩264,181 | +0.05% | 113.3만 |
|---|
| 2025.10.24 | ₩263,886 | ₩267,622 | ₩262,346 | ₩266,029 | +0.81% | 87.8만 |
|---|
| 2025.10.23 | ₩265,118 | ₩265,734 | ₩260,271 | ₩262,574 | -0.96% | 101.9만 |
|---|
| 2025.10.22 | ₩264,489 | ₩267,716 | ₩263,190 | ₩264,288 | -0.08% | 61.1만 |
|---|
| 2025.10.21 | ₩263,766 | ₩265,480 | ₩262,092 | ₩264,676 | +0.35% | 57만 |
|---|
| 2025.10.20 | ₩263,083 | ₩265,118 | ₩260,713 | ₩264,797 | +0.65% | 62.7만 |
|---|
| 2025.10.17 | ₩264,114 | ₩264,757 | ₩258,008 | ₩262,788 | -0.50% | 71.3만 |
|---|
| 2025.10.16 | ₩260,311 | ₩267,113 | ₩259,789 | ₩264,341 | +1.55% | 90.9만 |
|---|
| 2025.10.15 | ₩255,585 | ₩263,029 | ₩255,330 | ₩260,365 | +1.87% | 116.5만 |
|---|
| 2025.10.14 | ₩252,130 | ₩257,713 | ₩252,130 | ₩255,839 | +1.47% | 126.8만 |
|---|
| 2025.10.13 | ₩251,313 | ₩252,973 | ₩248,314 | ₩251,889 | +0.23% | 99.8만 |
|---|
| 2025.10.10 | ₩253,215 | ₩253,964 | ₩248,649 | ₩253,201 | -0.01% | 84.4만 |
|---|