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 | ₩238,330 | ₩247,508 | ₩238,317 | ₩244,150 | +2.44% | 235.6만 |
| 2026.10.08 | ₩228,965 | ₩228,965 | ₩223,426 | ₩227,453 | -0.66% | 111.4만 |
| 2026.10.07 | ₩227,038 | ₩230,530 | ₩224,670 | ₩227,948 | +0.40% | 79만 |
| 2026.10.06 | ₩217,406 | ₩227,680 | ₩216,830 | ₩227,038 | +4.43% | 118.7만 |
| 2026.10.05 | ₩211,211 | ₩216,683 | ₩209,512 | ₩216,496 | +2.50% | 84.8만 |
| 2026.10.02 | ₩211,412 | ₩218,409 | ₩211,144 | ₩212,041 | +0.30% | 98만 |
| 2026.10.01 | ₩214,061 | ₩216,175 | ₩210,515 | ₩211,412 | -1.24% | 65.9만 |
| 2026.09.30 | ₩219,854 | ₩220,830 | ₩213,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,221 |
| -2.56% |
| 95.5만 |
| 2026.09.29 | ₩217,486 | ₩218,877 | ₩214,797 | ₩217,820 | +0.15% | 82.8만 |
|---|
| 2026.09.28 | ₩222,516 | ₩223,734 | ₩217,018 | ₩218,650 | -1.74% | 91.2만 |
|---|
| 2026.09.25 | ₩222,088 | ₩224,938 | ₩220,550 | ₩222,289 | +0.09% | 88.6만 |
|---|
| 2026.09.24 | ₩228,068 | ₩228,349 | ₩220,456 | ₩222,249 | -2.55% | 118.5만 |
|---|
| 2026.09.23 | ₩233,487 | ₩236,109 | ₩227,868 | ₩228,149 | -2.29% | 92.8만 |
|---|
| 2026.09.22 | ₩235,989 | ₩239,668 | ₩233,099 | ₩235,253 | -0.31% | 71.4만 |
|---|
| 2026.09.21 | ₩238,490 | ₩242,290 | ₩235,467 | ₩235,841 | -1.11% | 87.1만 |
|---|
| 2026.09.18 | ₩241,768 | ₩243,387 | ₩238,517 | ₩238,932 | -1.17% | 185만 |
|---|
| 2026.09.17 | ₩244,457 | ₩244,457 | ₩241,434 | ₩242,330 | -0.87% | 101.1만 |
|---|
| 2026.09.16 | ₩244,524 | ₩248,498 | ₩240,417 | ₩240,845 | -1.50% | 86.7만 |
|---|
| 2026.09.15 | ₩244,123 | ₩246,933 | ₩241,795 | ₩245,019 | +0.37% | 88만 |
|---|
| 2026.09.14 | ₩247,708 | ₩249,207 | ₩242,116 | ₩244,926 | -1.12% | 85.6만 |
|---|
| 2026.09.11 | ₩245,073 | ₩249,020 | ₩242,558 | ₩248,137 | +1.25% | 91만 |
|---|
| 2026.09.10 | ₩250,665 | ₩251,923 | ₩240,176 | ₩242,718 | -3.17% | 144.4만 |
|---|
| 2026.09.09 | ₩251,776 | ₩253,595 | ₩248,458 | ₩249,836 | -0.77% | 124.7만 |
|---|
| 2026.09.08 | ₩251,160 | ₩257,033 | ₩248,605 | ₩252,445 | +0.51% | 95.1만 |
|---|
| 2026.09.04 | ₩253,983 | ₩256,873 | ₩249,715 | ₩253,448 | -0.21% | 66.9만 |
|---|
| 2026.09.03 | ₩250,357 | ₩259,856 | ₩250,357 | ₩256,231 | +2.35% | 79.4만 |
|---|
| 2026.09.02 | ₩251,856 | ₩253,287 | ₩246,277 | ₩249,408 | -0.97% | 80.6만 |
|---|
| 2026.09.01 | ₩253,742 | ₩255,629 | ₩250,331 | ₩252,605 | -0.45% | 74.9만 |
|---|
| 2026.08.31 | ₩252,993 | ₩256,271 | ₩251,428 | ₩253,742 | +0.30% | 90.6만 |
|---|
| 2026.08.28 | ₩251,374 | ₩256,204 | ₩248,351 | ₩255,468 | +1.63% | 68.4만 |
|---|
| 2026.08.27 | ₩245,822 | ₩251,976 | ₩245,474 | ₩250,130 | +1.75% | 66.8만 |
|---|
| 2026.08.26 | ₩251,026 | ₩252,190 | ₩247,428 | ₩248,819 | -0.88% | 73.7만 |
|---|
| 2026.08.25 | ₩247,548 | ₩251,642 | ₩246,437 | ₩251,013 | +1.40% | 49.9만 |
|---|
| 2026.08.24 | ₩245,260 | ₩247,949 | ₩243,400 | ₩247,601 | +0.95% | 97.9만 |
|---|
| 2026.08.21 | ₩241,768 | ₩245,809 | ₩241,019 | ₩244,284 | +1.04% | 89.2만 |
|---|
| 2026.08.20 | ₩241,394 | ₩244,805 | ₩241,113 | ₩241,541 | +0.06% | 57만 |
|---|
| 2026.08.19 | ₩245,220 | ₩246,879 | ₩239,695 | ₩244,069 | -0.47% | 48만 |
|---|
| 2026.08.18 | ₩247,307 | ₩247,307 | ₩242,611 | ₩242,691 | -1.87% | 78.9만 |
|---|
| 2026.08.17 | ₩247,775 | ₩248,391 | ₩243,441 | ₩243,641 | -1.67% | 87.6만 |
|---|
| 2026.08.14 | ₩250,465 | ₩251,026 | ₩242,638 | ₩247,775 | -1.07% | 67.8만 |
|---|
| 2026.08.13 | ₩245,595 | ₩250,357 | ₩245,595 | ₩249,100 | +1.43% | 60.9만 |
|---|
| 2026.08.12 | ₩242,022 | ₩245,635 | ₩241,420 | ₩244,939 | +1.21% | 68.3만 |
|---|
| 2026.08.11 | ₩243,441 | ₩245,541 | ₩240,885 | ₩243,454 | +0.01% | 61.4만 |
|---|
| 2026.08.10 | ₩243,534 | ₩244,832 | ₩241,046 | ₩242,223 | -0.54% | 136.8만 |
|---|
| 2026.08.07 | ₩245,769 | ₩248,605 | ₩243,334 | ₩246,210 | +0.18% | 59.5만 |
|---|
| 2026.08.06 | ₩242,999 | ₩246,545 | ₩238,490 | ₩244,297 | +0.53% | 90.1만 |
|---|
| 2026.08.05 | ₩247,615 | ₩247,615 | ₩228,938 | ₩238,678 | -3.61% | 221.1만 |
|---|
| 2026.08.04 | ₩236,189 | ₩251,789 | ₩233,019 | ₩251,388 | +6.43% | 237.8만 |
|---|
| 2026.08.03 | ₩241,982 | ₩244,859 | ₩239,400 | ₩240,203 | -0.74% | 181.8만 |
|---|
| 2026.07.31 | ₩239,173 | ₩242,919 | ₩236,470 | ₩242,130 | +1.24% | 215.8만 |
|---|
| 2026.07.30 | ₩249,234 | ₩251,187 | ₩241,461 | ₩243,360 | -2.36% | 119.7만 |
|---|
| 2026.07.29 | ₩234,196 | ₩249,408 | ₩233,861 | ₩249,234 | +6.42% | 161.6만 |
|---|
| 2026.07.28 | ₩234,049 | ₩242,665 | ₩233,928 | ₩234,035 | -0.01% | 100.3만 |
|---|
| 2026.07.27 | ₩234,102 | ₩234,116 | ₩229,032 | ₩230,931 | -1.35% | 98.7만 |
|---|
| 2026.07.24 | ₩235,748 | ₩240,270 | ₩232,136 | ₩232,216 | -1.50% | 105.9만 |
|---|
| 2026.07.23 | ₩236,216 | ₩241,715 | ₩232,711 | ₩233,928 | -0.97% | 75만 |
|---|
| 2026.07.22 | ₩239,079 | ₩242,022 | ₩237,246 | ₩238,169 | -0.38% | 81.2만 |
|---|
| 2026.07.21 | ₩240,497 | ₩243,896 | ₩236,296 | ₩236,564 | -1.64% | 60.9만 |
|---|
| 2026.07.20 | ₩248,739 | ₩250,143 | ₩242,999 | ₩243,454 | -2.12% | 80.7만 |
|---|
| 2026.07.17 | ₩252,940 | ₩255,870 | ₩247,307 | ₩248,431 | -1.78% | 61.8만 |
|---|
| 2026.07.16 | ₩250,478 | ₩251,909 | ₩245,381 | ₩247,561 | -1.16% | 62.1만 |
|---|
| 2026.07.15 | ₩249,046 | ₩254,318 | ₩248,377 | ₩250,304 | +0.50% | 49.4만 |
|---|
| 2026.07.14 | ₩250,652 | ₩251,160 | ₩246,143 | ₩250,518 | -0.05% | 56.8만 |
|---|
| 2026.07.13 | ₩256,124 | ₩257,408 | ₩247,307 | ₩250,317 | -2.27% | 109.3만 |
|---|
| 2026.07.10 | ₩244,404 | ₩254,826 | ₩244,404 | ₩254,237 | +4.02% | 144.4만 |
|---|
| 2026.07.09 | ₩241,889 | ₩246,304 | ₩240,939 | ₩244,136 | +0.93% | 112.3만 |
|---|
| 2026.07.08 | ₩245,728 | ₩246,906 | ₩242,464 | ₩243,481 | -0.91% | 128.1만 |
|---|
| 2026.07.07 | ₩243,133 | ₩248,204 | ₩243,133 | ₩245,140 | +0.83% | 76.9만 |
|---|
| 2026.07.06 | ₩243,628 | ₩244,270 | ₩236,591 | ₩241,581 | -0.84% | 121.5만 |
|---|
| 2026.07.02 | ₩245,327 | ₩249,715 | ₩244,993 | ₩246,919 | +0.65% | 150.6만 |
|---|
| 2026.07.01 | ₩237,862 | ₩243,026 | ₩235,708 | ₩241,822 | +1.66% | 121.6만 |
|---|
| 2026.06.30 | ₩238,062 | ₩240,604 | ₩233,005 | ₩236,082 | -0.83% | 126.9만 |
|---|
| 2026.06.29 | ₩245,300 | ₩246,919 | ₩236,617 | ₩240,149 | -2.10% | 69만 |
|---|
| 2026.06.26 | ₩245,381 | ₩250,090 | ₩243,641 | ₩245,849 | +0.19% | 130.5만 |
|---|
| 2026.06.25 | ₩248,123 | ₩248,498 | ₩238,504 | ₩242,089 | -2.43% | 106.6만 |
|---|
| 2026.06.24 | ₩253,769 | ₩253,769 | ₩247,387 | ₩248,123 | -2.22% | 104.5만 |
|---|
| 2026.06.23 | ₩252,953 | ₩254,853 | ₩250,866 | ₩253,649 | +0.28% | 69.1만 |
|---|
| 2026.06.22 | ₩247,508 | ₩252,498 | ₩246,852 | ₩250,973 | +1.40% | 87.4만 |
|---|
| 2026.06.18 | ₩256,806 | ₩257,274 | ₩249,314 | ₩250,010 | -2.65% | 181.9만 |
|---|
| 2026.06.17 | ₩259,669 | ₩263,174 | ₩255,468 | ₩256,298 | -1.30% | 91.8만 |
|---|
| 2026.06.16 | ₩264,164 | ₩266,078 | ₩260,338 | ₩261,863 | -0.87% | 70.6만 |
|---|
| 2026.06.15 | ₩271,469 | ₩274,158 | ₩253,301 | ₩261,984 | -3.49% | 265.4만 |
|---|
| 2026.06.12 | ₩274,520 | ₩277,169 | ₩272,325 | ₩273,984 | -0.19% | 55만 |
|---|
| 2026.06.11 | ₩275,603 | ₩277,316 | ₩268,994 | ₩272,459 | -1.14% | 72.3만 |
|---|
| 2026.06.10 | ₩275,817 | ₩278,078 | ₩273,543 | ₩277,383 | +0.57% | 82.3만 |
|---|
| 2026.06.09 | ₩270,573 | ₩275,951 | ₩266,452 | ₩273,971 | +1.26% | 81.6만 |
|---|
| 2026.06.08 | ₩275,603 | ₩278,266 | ₩266,961 | ₩267,710 | -2.86% | 93.5만 |
|---|
| 2026.06.05 | ₩278,399 | ₩282,132 | ₩275,884 | ₩278,306 | -0.03% | 68.3만 |
|---|
| 2026.06.04 | ₩267,228 | ₩278,961 | ₩262,345 | ₩278,078 | +4.06% | 79.2만 |
|---|
| 2026.06.03 | ₩263,348 | ₩270,038 | ₩261,716 | ₩263,000 | -0.13% | 147.4만 |
|---|
| 2026.06.02 | ₩272,928 | ₩273,329 | ₩259,321 | ₩262,505 | -3.82% | 89.1만 |
|---|
| 2026.06.01 | ₩268,914 | ₩274,453 | ₩268,874 | ₩272,994 | +1.52% | 95만 |
|---|
| 2026.05.29 | ₩274,359 | ₩274,359 | ₩271,068 | ₩271,804 | -0.93% | 141.5만 |
|---|
| 2026.05.28 | ₩270,064 | ₩275,469 | ₩266,934 | ₩273,757 | +1.37% | 99.8만 |
|---|
| 2026.05.27 | ₩270,372 | ₩274,439 | ₩267,148 | ₩267,844 | -0.94% | 70.7만 |
|---|
| 2026.05.26 | ₩274,894 | ₩276,366 | ₩269,676 | ₩269,891 | -1.82% | 65.2만 |
|---|
| 2026.05.22 | ₩275,764 | ₩277,276 | ₩271,028 | ₩275,028 | -0.27% | 63.2만 |
|---|
| 2026.05.21 | ₩277,918 | ₩280,099 | ₩275,429 | ₩278,373 | +0.16% | 44.2만 |
|---|
| 2026.05.20 | ₩275,536 | ₩279,537 | ₩273,275 | ₩277,931 | +0.87% | 56.1만 |
|---|
| 2026.05.19 | ₩272,045 | ₩278,600 | ₩270,961 | ₩277,623 | +2.05% | 68.4만 |
|---|
| 2026.05.18 | ₩268,486 | ₩272,259 | ₩266,439 | ₩272,045 | +1.33% | 60.6만 |
|---|
| 2026.05.15 | ₩268,513 | ₩271,630 | ₩263,268 | ₩267,068 | -0.54% | 106.4만 |
|---|
| 2026.05.14 | ₩279,604 | ₩280,165 | ₩268,258 | ₩269,195 | -3.72% | 102.2만 |
|---|
| 2026.05.13 | ₩284,714 | ₩285,437 | ₩267,456 | ₩277,824 | -2.42% | 141.7만 |
|---|
| 2026.05.12 | ₩292,487 | ₩293,785 | ₩284,634 | ₩285,785 | -2.29% | 113.2만 |
|---|
| 2026.05.11 | ₩291,658 | ₩294,842 | ₩289,036 | ₩290,668 | -0.34% | 45.8만 |
|---|
| 2026.05.08 | ₩290,668 | ₩292,608 | ₩289,825 | ₩291,885 | +0.42% | 46만 |
|---|
| 2026.05.07 | ₩292,046 | ₩294,133 | ₩289,437 | ₩292,487 | +0.15% | 55.4만 |
|---|
| 2026.05.06 | ₩292,808 | ₩296,394 | ₩291,337 | ₩292,247 | -0.19% | 84.7만 |
|---|
| 2026.05.05 | ₩292,273 | ₩293,464 | ₩288,674 | ₩290,828 | -0.49% | 78.8만 |
|---|
| 2026.05.04 | ₩291,029 | ₩295,578 | ₩290,347 | ₩291,537 | +0.17% | 61.9만 |
|---|
| 2026.05.01 | ₩297,009 | ₩297,518 | ₩291,778 | ₩292,434 | -1.54% | 61.3만 |
|---|
| 2026.04.30 | ₩287,644 | ₩297,785 | ₩285,651 | ₩295,939 | +2.88% | 155.4만 |
|---|
| 2026.04.29 | ₩291,109 | ₩293,665 | ₩287,658 | ₩288,942 | -0.74% | 110.9만 |
|---|
| 2026.04.28 | ₩291,203 | ₩291,511 | ₩285,276 | ₩291,109 | -0.03% | 116.8만 |
|---|
| 2026.04.27 | ₩293,089 | ₩293,812 | ₩286,668 | ₩287,644 | -1.86% | 104.1만 |
|---|
| 2026.04.24 | ₩292,206 | ₩294,320 | ₩290,079 | ₩293,625 | +0.49% | 72만 |
|---|
| 2026.04.23 | ₩286,360 | ₩294,387 | ₩286,253 | ₩293,798 | +2.60% | 103.4만 |
|---|
| 2026.04.22 | ₩290,333 | ₩292,621 | ₩281,664 | ₩283,443 | -2.37% | 115.7만 |
|---|
| 2026.04.21 | ₩295,297 | ₩295,738 | ₩285,089 | ₩285,102 | -3.45% | 119.5만 |
|---|
| 2026.04.20 | ₩292,568 | ₩300,301 | ₩292,568 | ₩294,882 | +0.79% | 66.2만 |
|---|
| 2026.04.17 | ₩296,554 | ₩300,046 | ₩294,655 | ₩298,535 | +0.67% | 94.5만 |
|---|
| 2026.04.16 | ₩287,644 | ₩297,223 | ₩286,855 | ₩296,688 | +3.14% | 105.5만 |
|---|
| 2026.04.15 | ₩292,340 | ₩292,340 | ₩284,594 | ₩286,574 | -1.97% | 175.8만 |
|---|
| 2026.04.14 | ₩294,146 | ₩294,548 | ₩287,912 | ₩291,765 | -0.81% | 120.1만 |
|---|
| 2026.04.13 | ₩297,705 | ₩298,387 | ₩290,507 | ₩294,655 | -1.02% | 131.6만 |
|---|
| 2026.04.10 | ₩291,872 | ₩299,953 | ₩290,521 | ₩299,351 | +2.56% | 155.6만 |
|---|
| 2026.04.09 | ₩292,461 | ₩294,708 | ₩288,701 | ₩292,273 | -0.06% | 171.5만 |
|---|
| 2026.04.08 | ₩273,958 | ₩299,498 | ₩273,195 | ₩292,608 | +6.81% | 348.7만 |
|---|
| 2026.04.07 | ₩282,493 | ₩282,493 | ₩271,001 | ₩275,416 | -2.51% | 212.1만 |
|---|
| 2026.04.06 | ₩273,530 | ₩286,132 | ₩272,259 | ₩284,192 | +3.90% | 339.8만 |
|---|
| 2026.04.02 | ₩229,366 | ₩273,998 | ₩228,002 | ₩272,981 | +19.02% | 656.7만 |
|---|
| 2026.04.01 | ₩228,282 | ₩232,550 | ₩227,894 | ₩229,527 | +0.55% | 97.7만 |
|---|
| 2026.03.31 | ₩227,212 | ₩231,360 | ₩226,102 | ₩230,263 | +1.34% | 124.9만 |
|---|
| 2026.03.30 | ₩225,393 | ₩230,303 | ₩224,456 | ₩227,212 | +0.81% | 81.1만 |
|---|
| 2026.03.27 | ₩221,580 | ₩225,580 | ₩220,764 | ₩223,506 | +0.87% | 83.7만 |
|---|
| 2026.03.26 | ₩220,175 | ₩223,306 | ₩218,141 | ₩222,316 | +0.97% | 66.3만 |
|---|
| 2026.03.25 | ₩225,005 | ₩225,192 | ₩217,285 | ₩220,951 | -1.80% | 123.1만 |
|---|
| 2026.03.24 | ₩228,737 | ₩232,697 | ₩222,864 | ₩223,105 | -2.46% | 105.2만 |
|---|
| 2026.03.23 | ₩233,580 | ₩234,771 | ₩228,483 | ₩230,089 | -1.49% | 99.6만 |
|---|
| 2026.03.20 | ₩243,240 | ₩245,514 | ₩232,483 | ₩232,992 | -4.21% | 151만 |
|---|
| 2026.03.19 | ₩244,645 | ₩245,394 | ₩241,354 | ₩243,869 | -0.32% | 71.3만 |
|---|
| 2026.03.18 | ₩248,096 | ₩249,488 | ₩244,123 | ₩244,872 | -1.30% | 62만 |
|---|
| 2026.03.17 | ₩253,006 | ₩254,251 | ₩249,929 | ₩250,384 | -1.04% | 56.1만 |
|---|
| 2026.03.16 | ₩254,090 | ₩255,053 | ₩250,625 | ₩251,000 | -1.22% | 72만 |
|---|
| 2026.03.13 | ₩249,086 | ₩252,231 | ₩248,351 | ₩251,575 | +1.00% | 67.5만 |
|---|
| 2026.03.12 | ₩251,374 | ₩253,863 | ₩246,531 | ₩247,147 | -1.68% | 74.5만 |
|---|
| 2026.03.11 | ₩257,890 | ₩258,010 | ₩251,521 | ₩252,271 | -2.18% | 91.3만 |
|---|
| 2026.03.10 | ₩260,780 | ₩263,656 | ₩257,756 | ₩259,147 | -0.63% | 121.7만 |
|---|
| 2026.03.09 | ₩262,840 | ₩263,107 | ₩257,769 | ₩262,131 | -0.27% | 118.8만 |
|---|
| 2026.03.06 | ₩260,793 | ₩266,532 | ₩259,361 | ₩263,000 | +0.85% | 110.1만 |
|---|
| 2026.03.05 | ₩260,445 | ₩264,552 | ₩256,993 | ₩261,810 | +0.52% | 105.5만 |
|---|
| 2026.03.04 | ₩263,174 | ₩264,646 | ₩260,418 | ₩262,800 | -0.14% | 93.1만 |
|---|
| 2026.03.03 | ₩262,037 | ₩265,623 | ₩260,151 | ₩264,071 | +0.78% | 122만 |
|---|
| 2026.03.02 | ₩266,639 | ₩276,112 | ₩262,345 | ₩266,131 | -0.19% | 142.9만 |
|---|
| 2026.02.27 | ₩258,706 | ₩269,329 | ₩257,542 | ₩269,128 | +4.03% | 219.8만 |
|---|
| 2026.02.26 | ₩263,161 | ₩263,683 | ₩256,084 | ₩257,100 | -2.30% | 202.7만 |
|---|
| 2026.02.25 | ₩269,904 | ₩269,904 | ₩263,121 | ₩263,790 | -2.27% | 80.5만 |
|---|
| 2026.02.24 | ₩265,984 | ₩270,934 | ₩265,208 | ₩269,717 | +1.40% | 68.8만 |
|---|
| 2026.02.23 | ₩267,469 | ₩270,720 | ₩265,502 | ₩267,094 | -0.14% | 101만 |
|---|
| 2026.02.20 | ₩267,134 | ₩267,134 | ₩262,666 | ₩266,961 | -0.07% | 67.7만 |
|---|
| 2026.02.19 | ₩264,178 | ₩266,787 | ₩263,656 | ₩265,288 | +0.42% | 72.9만 |
|---|
| 2026.02.18 | ₩271,335 | ₩272,325 | ₩261,622 | ₩264,178 | -2.64% | 102만 |
|---|
| 2026.02.17 | ₩270,225 | ₩273,877 | ₩268,713 | ₩271,750 | +0.56% | 129.3만 |
|---|
| 2026.02.13 | ₩267,201 | ₩270,252 | ₩266,760 | ₩268,606 | +0.53% | 101.5만 |
|---|
| 2026.02.12 | ₩259,254 | ₩269,957 | ₩258,853 | ₩266,626 | +2.84% | 122.2만 |
|---|
| 2026.02.11 | ₩252,418 | ₩255,508 | ₩247,802 | ₩255,482 | +1.21% | 79.3만 |
|---|
| 2026.02.10 | ₩247,173 | ₩253,609 | ₩247,173 | ₩252,966 | +2.34% | 72.3만 |
|---|
| 2026.02.09 | ₩241,675 | ₩247,588 | ₩238,143 | ₩247,013 | +2.21% | 52.1만 |
|---|
| 2026.02.06 | ₩242,691 | ₩244,524 | ₩237,460 | ₩241,808 | -0.36% | 66.3만 |
|---|
| 2026.02.05 | ₩243,909 | ₩244,364 | ₩238,878 | ₩241,501 | -0.99% | 108.3만 |
|---|
| 2026.02.04 | ₩241,139 | ₩249,635 | ₩240,404 | ₩247,334 | +2.57% | 133만 |
|---|
| 2026.02.03 | ₩242,156 | ₩243,735 | ₩237,781 | ₩240,350 | -0.75% | 101.4만 |
|---|
| 2026.02.02 | ₩246,330 | ₩248,257 | ₩242,196 | ₩242,344 | -1.62% | 129만 |
|---|
| 2026.01.30 | ₩253,381 | ₩255,174 | ₩243,641 | ₩246,317 | -2.79% | 123.8만 |
|---|
| 2026.01.29 | ₩247,735 | ₩251,736 | ₩246,317 | ₩251,214 | +1.40% | 76만 |
|---|
| 2026.01.28 | ₩249,314 | ₩252,003 | ₩245,153 | ₩246,384 | -1.18% | 74.5만 |
|---|
| 2026.01.27 | ₩250,652 | ₩251,348 | ₩248,511 | ₩249,903 | -0.30% | 59.6만 |
|---|
| 2026.01.26 | ₩251,160 | ₩254,813 | ₩250,919 | ₩251,080 | -0.03% | 47.6만 |
|---|
| 2026.01.23 | ₩247,334 | ₩251,000 | ₩245,581 | ₩250,398 | +1.24% | 68.1만 |
|---|
| 2026.01.22 | ₩249,541 | ₩252,511 | ₩247,133 | ₩247,896 | -0.66% | 87.9만 |
|---|
| 2026.01.21 | ₩250,050 | ₩252,445 | ₩247,816 | ₩249,020 | -0.41% | 67.9만 |
|---|
| 2026.01.20 | ₩259,696 | ₩259,696 | ₩248,471 | ₩248,685 | -4.24% | 88.6만 |
|---|
| 2026.01.16 | ₩255,027 | ₩260,164 | ₩253,073 | ₩259,696 | +1.83% | 67.1만 |
|---|
| 2026.01.15 | ₩256,712 | ₩257,890 | ₩254,277 | ₩256,860 | +0.06% | 65.1만 |
|---|
| 2026.01.14 | ₩251,923 | ₩260,512 | ₩251,615 | ₩256,953 | +2.00% | 76.2만 |
|---|
| 2026.01.13 | ₩248,230 | ₩251,655 | ₩244,310 | ₩251,575 | +1.35% | 70.4만 |
|---|
| 2026.01.12 | ₩243,320 | ₩251,521 | ₩243,320 | ₩247,508 | +1.72% | 94.5만 |
|---|
| 2026.01.09 | ₩242,651 | ₩244,230 | ₩240,671 | ₩242,424 | -0.09% | 93.9만 |
|---|
| 2026.01.08 | ₩241,996 | ₩245,849 | ₩240,966 | ₩242,638 | +0.27% | 78.6만 |
|---|
| 2026.01.07 | ₩253,073 | ₩254,385 | ₩242,665 | ₩242,718 | -4.09% | 117.5만 |
|---|
| 2026.01.06 | ₩253,582 | ₩255,575 | ₩251,040 | ₩251,682 | -0.75% | 71.5만 |
|---|
| 2026.01.05 | ₩254,786 | ₩255,455 | ₩249,956 | ₩254,277 | -0.20% | 103.8만 |
|---|
| 2026.01.02 | ₩257,127 | ₩259,375 | ₩255,669 | ₩257,515 | +0.15% | 38.1만 |
|---|
| 2025.12.31 | ₩260,057 | ₩261,234 | ₩258,773 | ₩258,786 | -0.49% | 36.6만 |
|---|
| 2025.12.30 | ₩259,228 | ₩261,582 | ₩257,823 | ₩260,566 | +0.52% | 47.7만 |
|---|
| 2025.12.29 | ₩258,438 | ₩260,164 | ₩257,809 | ₩259,134 | +0.27% | 56.3만 |
|---|
| 2025.12.26 | ₩257,261 | ₩259,134 | ₩256,391 | ₩257,676 | +0.16% | 34.8만 |
|---|
| 2025.12.24 | ₩256,860 | ₩258,251 | ₩256,017 | ₩257,676 | +0.32% | 24.2만 |
|---|
| 2025.12.23 | ₩255,816 | ₩256,833 | ₩252,565 | ₩256,753 | +0.37% | 70만 |
|---|
| 2025.12.22 | ₩252,364 | ₩256,231 | ₩249,006 | ₩255,040 | +1.06% | 67.3만 |
|---|
| 2025.12.19 | ₩253,154 | ₩256,057 | ₩252,030 | ₩254,211 | +0.42% | 152.7만 |
|---|
| 2025.12.18 | ₩255,977 | ₩257,114 | ₩253,154 | ₩254,679 | -0.51% | 95.6만 |
|---|
| 2025.12.17 | ₩253,528 | ₩257,569 | ₩253,354 | ₩255,468 | +0.77% | 75.5만 |
|---|
| 2025.12.16 | ₩258,947 | ₩259,014 | ₩253,943 | ₩254,170 | -1.84% | 69.8만 |
|---|
| 2025.12.15 | ₩257,823 | ₩258,800 | ₩254,558 | ₩258,385 | +0.22% | 91.2만 |
|---|
| 2025.12.12 | ₩256,043 | ₩259,763 | ₩254,358 | ₩256,418 | +0.15% | 100.9만 |
|---|
| 2025.12.11 | ₩255,174 | ₩259,616 | ₩252,980 | ₩257,983 | +1.10% | 69.4만 |
|---|
| 2025.12.10 | ₩254,237 | ₩256,672 | ₩252,886 | ₩253,154 | -0.43% | 82.4만 |
|---|
| 2025.12.09 | ₩257,194 | ₩258,385 | ₩252,525 | ₩253,247 | -1.53% | 63.7만 |
|---|
| 2025.12.08 | ₩253,180 | ₩256,926 | ₩251,000 | ₩255,508 | +0.92% | 85.2만 |
|---|
| 2025.12.05 | ₩253,394 | ₩255,000 | ₩252,619 | ₩253,635 | +0.10% | 71.6만 |
|---|
| 2025.12.04 | ₩249,180 | ₩254,799 | ₩249,180 | ₩254,197 | +2.01% | 76.1만 |
|---|
| 2025.12.03 | ₩250,157 | ₩251,455 | ₩247,682 | ₩250,638 | +0.19% | 83.8만 |
|---|
| 2025.12.02 | ₩252,712 | ₩253,033 | ₩249,247 | ₩250,143 | -1.02% | 59만 |
|---|
| 2025.12.01 | ₩258,398 | ₩258,398 | ₩251,521 | ₩252,284 | -2.37% | 94.2만 |
|---|
| 2025.11.28 | ₩259,669 | ₩261,422 | ₩259,107 | ₩259,910 | +0.09% | 31.3만 |
|---|
| 2025.11.26 | ₩257,555 | ₩262,158 | ₩257,555 | ₩260,606 | +1.18% | 75.6만 |
|---|
| 2025.11.25 | ₩260,004 | ₩261,368 | ₩258,478 | ₩258,612 | -0.54% | 77.2만 |
|---|
| 2025.11.24 | ₩260,673 | ₩261,341 | ₩256,833 | ₩258,331 | -0.90% | 137.2만 |
|---|
| 2025.11.21 | ₩262,840 | ₩265,422 | ₩260,539 | ₩260,913 | -0.73% | 111.2만 |
|---|
| 2025.11.20 | ₩262,412 | ₩263,495 | ₩260,017 | ₩261,221 | -0.45% | 73.1만 |
|---|
| 2025.11.19 | ₩265,649 | ₩266,359 | ₩260,632 | ₩262,345 | -1.24% | 63.1만 |
|---|
| 2025.11.18 | ₩264,205 | ₩265,623 | ₩260,860 | ₩264,499 | +0.11% | 77.9만 |
|---|
| 2025.11.17 | ₩265,369 | ₩265,369 | ₩261,007 | ₩261,930 | -1.30% | 72.5만 |
|---|
| 2025.11.14 | ₩261,061 | ₩264,298 | ₩258,197 | ₩263,843 | +1.07% | 82.2만 |
|---|
| 2025.11.13 | ₩267,910 | ₩268,285 | ₩259,174 | ₩259,482 | -3.15% | 117만 |
|---|
| 2025.11.12 | ₩270,252 | ₩271,937 | ₩268,432 | ₩269,757 | -0.18% | 78.1만 |
|---|
| 2025.11.11 | ₩268,566 | ₩277,329 | ₩266,880 | ₩271,376 | +1.05% | 96.8만 |
|---|
| 2025.11.10 | ₩261,556 | ₩268,325 | ₩261,020 | ₩266,800 | +2.01% | 71.8만 |
|---|
| 2025.11.07 | ₩261,930 | ₩264,338 | ₩260,713 | ₩264,098 | +0.83% | 79.8만 |
|---|
| 2025.11.06 | ₩260,900 | ₩266,840 | ₩260,351 | ₩260,552 | -0.13% | 99.9만 |
|---|
| 2025.11.05 | ₩262,719 | ₩266,131 | ₩261,515 | ₩261,944 | -0.30% | 97.9만 |
|---|
| 2025.11.04 | ₩261,997 | ₩267,576 | ₩261,382 | ₩262,492 | +0.19% | 144.7만 |
|---|
| 2025.11.03 | ₩253,247 | ₩259,388 | ₩252,645 | ₩258,907 | +2.23% | 185.4만 |
|---|
| 2025.10.31 | ₩252,659 | ₩257,622 | ₩252,378 | ₩256,177 | +1.39% | 133.1만 |
|---|
| 2025.10.30 | ₩254,277 | ₩259,803 | ₩253,916 | ₩255,722 | +0.57% | 132만 |
|---|
| 2025.10.29 | ₩259,562 | ₩259,562 | ₩253,956 | ₩254,759 | -1.85% | 134.3만 |
|---|
| 2025.10.28 | ₩261,234 | ₩262,974 | ₩250,772 | ₩258,746 | -0.95% | 327.6만 |
|---|
| 2025.10.27 | ₩263,830 | ₩265,971 | ₩262,412 | ₩263,964 | +0.05% | 113.3만 |
|---|
| 2025.10.24 | ₩263,669 | ₩267,402 | ₩262,131 | ₩265,810 | +0.81% | 87.8만 |
|---|
| 2025.10.23 | ₩264,900 | ₩265,516 | ₩260,057 | ₩262,358 | -0.96% | 101.9만 |
|---|
| 2025.10.22 | ₩264,271 | ₩267,496 | ₩262,974 | ₩264,071 | -0.08% | 61.1만 |
|---|
| 2025.10.21 | ₩263,549 | ₩265,261 | ₩261,877 | ₩264,459 | +0.35% | 57만 |
|---|
| 2025.10.20 | ₩262,867 | ₩264,900 | ₩260,499 | ₩264,579 | +0.65% | 62.7만 |
|---|
| 2025.10.17 | ₩263,897 | ₩264,539 | ₩257,796 | ₩262,572 | -0.50% | 71.3만 |
|---|
| 2025.10.16 | ₩260,097 | ₩266,894 | ₩259,575 | ₩264,124 | +1.55% | 90.9만 |
|---|
| 2025.10.15 | ₩255,375 | ₩262,813 | ₩255,120 | ₩260,151 | +1.87% | 116.5만 |
|---|
| 2025.10.14 | ₩251,923 | ₩257,502 | ₩251,923 | ₩255,629 | +1.47% | 126.8만 |
|---|
| 2025.10.13 | ₩251,107 | ₩252,766 | ₩248,110 | ₩251,682 | +0.23% | 99.8만 |
|---|
| 2025.10.10 | ₩253,006 | ₩253,756 | ₩248,444 | ₩252,993 | -0.01% | 84.4만 |
|---|