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 | ₩238,198 | ₩247,371 | ₩238,185 | ₩244,015 | +2.44% | 235.6만 |
| 2026.10.08 | ₩228,838 | ₩228,838 | ₩223,302 | ₩227,327 | -0.66% | 111.4만 |
| 2026.10.07 | ₩226,913 | ₩230,403 | ₩224,546 | ₩227,822 | +0.40% | 79만 |
| 2026.10.06 | ₩217,285 | ₩227,554 | ₩216,710 | ₩226,913 | +4.43% | 118.7만 |
| 2026.10.05 | ₩211,094 | ₩216,563 | ₩209,396 | ₩216,376 | +2.50% | 84.8만 |
| 2026.10.02 | ₩211,295 | ₩218,288 | ₩211,027 | ₩211,923 | +0.30% | 98만 |
| 2026.10.01 | ₩213,942 | ₩216,055 | ₩210,399 | ₩211,295 | -1.24% | 65.9만 |
| 2026.09.30 | ₩219,732 | ₩220,708 | ₩213,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,103 |
| -2.56% |
| 95.5만 |
| 2026.09.29 | ₩217,365 | ₩218,756 | ₩214,678 | ₩217,700 | +0.15% | 82.8만 |
|---|
| 2026.09.28 | ₩222,393 | ₩223,610 | ₩216,897 | ₩218,529 | -1.74% | 91.2만 |
|---|
| 2026.09.25 | ₩221,965 | ₩224,813 | ₩220,428 | ₩222,166 | +0.09% | 88.6만 |
|---|
| 2026.09.24 | ₩227,942 | ₩228,223 | ₩220,334 | ₩222,126 | -2.55% | 118.5만 |
|---|
| 2026.09.23 | ₩233,358 | ₩235,978 | ₩227,742 | ₩228,022 | -2.29% | 92.8만 |
|---|
| 2026.09.22 | ₩235,858 | ₩239,535 | ₩232,970 | ₩235,123 | -0.31% | 71.4만 |
|---|
| 2026.09.21 | ₩238,359 | ₩242,156 | ₩235,337 | ₩235,711 | -1.11% | 87.1만 |
|---|
| 2026.09.18 | ₩241,635 | ₩243,253 | ₩238,385 | ₩238,800 | -1.17% | 185만 |
|---|
| 2026.09.17 | ₩244,322 | ₩244,322 | ₩241,300 | ₩242,196 | -0.87% | 101.1만 |
|---|
| 2026.09.16 | ₩244,389 | ₩248,360 | ₩240,284 | ₩240,712 | -1.50% | 86.7만 |
|---|
| 2026.09.15 | ₩243,988 | ₩246,796 | ₩241,661 | ₩244,884 | +0.37% | 88만 |
|---|
| 2026.09.14 | ₩247,571 | ₩249,069 | ₩241,982 | ₩244,790 | -1.12% | 85.6만 |
|---|
| 2026.09.11 | ₩244,937 | ₩248,882 | ₩242,423 | ₩247,999 | +1.25% | 91만 |
|---|
| 2026.09.10 | ₩250,527 | ₩251,783 | ₩240,043 | ₩242,584 | -3.17% | 144.4만 |
|---|
| 2026.09.09 | ₩251,636 | ₩253,455 | ₩248,320 | ₩249,698 | -0.77% | 124.7만 |
|---|
| 2026.09.08 | ₩251,021 | ₩256,891 | ₩248,467 | ₩252,305 | +0.51% | 95.1만 |
|---|
| 2026.09.04 | ₩253,843 | ₩256,731 | ₩249,577 | ₩253,308 | -0.21% | 66.9만 |
|---|
| 2026.09.03 | ₩250,219 | ₩259,713 | ₩250,219 | ₩256,089 | +2.35% | 79.4만 |
|---|
| 2026.09.02 | ₩251,717 | ₩253,147 | ₩246,141 | ₩249,270 | -0.97% | 80.6만 |
|---|
| 2026.09.01 | ₩253,602 | ₩255,487 | ₩250,192 | ₩252,465 | -0.45% | 74.9만 |
|---|
| 2026.08.31 | ₩252,853 | ₩256,129 | ₩251,289 | ₩253,602 | +0.30% | 90.6만 |
|---|
| 2026.08.28 | ₩251,235 | ₩256,062 | ₩248,213 | ₩255,327 | +1.63% | 68.4만 |
|---|
| 2026.08.27 | ₩245,686 | ₩251,837 | ₩245,338 | ₩249,992 | +1.75% | 66.8만 |
|---|
| 2026.08.26 | ₩250,888 | ₩252,051 | ₩247,291 | ₩248,681 | -0.88% | 73.7만 |
|---|
| 2026.08.25 | ₩247,411 | ₩251,503 | ₩246,301 | ₩250,874 | +1.40% | 49.9만 |
|---|
| 2026.08.24 | ₩245,125 | ₩247,812 | ₩243,266 | ₩247,465 | +0.95% | 97.9만 |
|---|
| 2026.08.21 | ₩241,635 | ₩245,673 | ₩240,886 | ₩244,148 | +1.04% | 89.2만 |
|---|
| 2026.08.20 | ₩241,260 | ₩244,670 | ₩240,979 | ₩241,407 | +0.06% | 57만 |
|---|
| 2026.08.19 | ₩245,084 | ₩246,742 | ₩239,562 | ₩243,934 | -0.47% | 48만 |
|---|
| 2026.08.18 | ₩247,170 | ₩247,170 | ₩242,477 | ₩242,557 | -1.87% | 78.9만 |
|---|
| 2026.08.17 | ₩247,638 | ₩248,253 | ₩243,306 | ₩243,507 | -1.67% | 87.6만 |
|---|
| 2026.08.14 | ₩250,326 | ₩250,888 | ₩242,504 | ₩247,638 | -1.07% | 67.8만 |
|---|
| 2026.08.13 | ₩245,459 | ₩250,219 | ₩245,459 | ₩248,962 | +1.43% | 60.9만 |
|---|
| 2026.08.12 | ₩241,889 | ₩245,499 | ₩241,287 | ₩244,804 | +1.21% | 68.3만 |
|---|
| 2026.08.11 | ₩243,306 | ₩245,405 | ₩240,752 | ₩243,319 | +0.01% | 61.4만 |
|---|
| 2026.08.10 | ₩243,400 | ₩244,697 | ₩240,913 | ₩242,089 | -0.54% | 136.8만 |
|---|
| 2026.08.07 | ₩245,633 | ₩248,467 | ₩243,199 | ₩246,074 | +0.18% | 59.5만 |
|---|
| 2026.08.06 | ₩242,865 | ₩246,408 | ₩238,359 | ₩244,162 | +0.53% | 90.1만 |
|---|
| 2026.08.05 | ₩247,478 | ₩247,478 | ₩228,811 | ₩238,546 | -3.61% | 221.1만 |
|---|
| 2026.08.04 | ₩236,059 | ₩251,650 | ₩232,890 | ₩251,249 | +6.43% | 237.8만 |
|---|
| 2026.08.03 | ₩241,849 | ₩244,723 | ₩239,268 | ₩240,070 | -0.74% | 181.8만 |
|---|
| 2026.07.31 | ₩239,041 | ₩242,785 | ₩236,339 | ₩241,996 | +1.24% | 215.8만 |
|---|
| 2026.07.30 | ₩249,096 | ₩251,048 | ₩241,327 | ₩243,226 | -2.36% | 119.7만 |
|---|
| 2026.07.29 | ₩234,066 | ₩249,270 | ₩233,732 | ₩249,096 | +6.42% | 161.6만 |
|---|
| 2026.07.28 | ₩233,919 | ₩242,530 | ₩233,799 | ₩233,906 | -0.01% | 100.3만 |
|---|
| 2026.07.27 | ₩233,973 | ₩233,986 | ₩228,905 | ₩230,804 | -1.35% | 98.7만 |
|---|
| 2026.07.24 | ₩235,617 | ₩240,137 | ₩232,007 | ₩232,087 | -1.50% | 105.9만 |
|---|
| 2026.07.23 | ₩236,085 | ₩241,581 | ₩232,582 | ₩233,799 | -0.97% | 75만 |
|---|
| 2026.07.22 | ₩238,947 | ₩241,889 | ₩237,115 | ₩238,038 | -0.38% | 81.2만 |
|---|
| 2026.07.21 | ₩240,364 | ₩243,761 | ₩236,166 | ₩236,433 | -1.64% | 60.9만 |
|---|
| 2026.07.20 | ₩248,601 | ₩250,005 | ₩242,865 | ₩243,319 | -2.12% | 80.7만 |
|---|
| 2026.07.17 | ₩252,800 | ₩255,728 | ₩247,170 | ₩248,294 | -1.78% | 61.8만 |
|---|
| 2026.07.16 | ₩250,339 | ₩251,770 | ₩245,245 | ₩247,424 | -1.16% | 62.1만 |
|---|
| 2026.07.15 | ₩248,909 | ₩254,177 | ₩248,240 | ₩250,166 | +0.50% | 49.4만 |
|---|
| 2026.07.14 | ₩250,513 | ₩251,021 | ₩246,007 | ₩250,379 | -0.05% | 56.8만 |
|---|
| 2026.07.13 | ₩255,982 | ₩257,266 | ₩247,170 | ₩250,179 | -2.27% | 109.3만 |
|---|
| 2026.07.10 | ₩244,269 | ₩254,685 | ₩244,269 | ₩254,097 | +4.02% | 144.4만 |
|---|
| 2026.07.09 | ₩241,755 | ₩246,167 | ₩240,806 | ₩244,001 | +0.93% | 112.3만 |
|---|
| 2026.07.08 | ₩245,593 | ₩246,769 | ₩242,330 | ₩243,346 | -0.91% | 128.1만 |
|---|
| 2026.07.07 | ₩242,998 | ₩248,066 | ₩242,998 | ₩245,004 | +0.83% | 76.9만 |
|---|
| 2026.07.06 | ₩243,493 | ₩244,135 | ₩236,460 | ₩241,447 | -0.84% | 121.5만 |
|---|
| 2026.07.02 | ₩245,191 | ₩249,577 | ₩244,857 | ₩246,783 | +0.65% | 150.6만 |
|---|
| 2026.07.01 | ₩237,730 | ₩242,891 | ₩235,577 | ₩241,688 | +1.66% | 121.6만 |
|---|
| 2026.06.30 | ₩237,931 | ₩240,471 | ₩232,876 | ₩235,952 | -0.83% | 126.9만 |
|---|
| 2026.06.29 | ₩245,165 | ₩246,783 | ₩236,487 | ₩240,017 | -2.10% | 69만 |
|---|
| 2026.06.26 | ₩245,245 | ₩249,952 | ₩243,507 | ₩245,713 | +0.19% | 130.5만 |
|---|
| 2026.06.25 | ₩247,986 | ₩248,360 | ₩238,372 | ₩241,955 | -2.43% | 106.6만 |
|---|
| 2026.06.24 | ₩253,629 | ₩253,629 | ₩247,251 | ₩247,986 | -2.22% | 104.5만 |
|---|
| 2026.06.23 | ₩252,813 | ₩254,712 | ₩250,727 | ₩253,508 | +0.28% | 69.1만 |
|---|
| 2026.06.22 | ₩247,371 | ₩252,358 | ₩246,716 | ₩250,834 | +1.40% | 87.4만 |
|---|
| 2026.06.18 | ₩256,664 | ₩257,132 | ₩249,176 | ₩249,871 | -2.65% | 181.9만 |
|---|
| 2026.06.17 | ₩259,525 | ₩263,029 | ₩255,327 | ₩256,156 | -1.30% | 91.8만 |
|---|
| 2026.06.16 | ₩264,018 | ₩265,930 | ₩260,194 | ₩261,718 | -0.87% | 70.6만 |
|---|
| 2026.06.15 | ₩271,319 | ₩274,007 | ₩253,161 | ₩261,839 | -3.49% | 265.4만 |
|---|
| 2026.06.12 | ₩274,368 | ₩277,015 | ₩272,175 | ₩273,833 | -0.19% | 55만 |
|---|
| 2026.06.11 | ₩275,451 | ₩277,162 | ₩268,845 | ₩272,309 | -1.14% | 72.3만 |
|---|
| 2026.06.10 | ₩275,665 | ₩277,925 | ₩273,392 | ₩277,229 | +0.57% | 82.3만 |
|---|
| 2026.06.09 | ₩270,423 | ₩275,798 | ₩266,305 | ₩273,820 | +1.26% | 81.6만 |
|---|
| 2026.06.08 | ₩275,451 | ₩278,112 | ₩266,813 | ₩267,562 | -2.86% | 93.5만 |
|---|
| 2026.06.05 | ₩278,245 | ₩281,976 | ₩275,732 | ₩278,152 | -0.03% | 68.3만 |
|---|
| 2026.06.04 | ₩267,080 | ₩278,807 | ₩262,200 | ₩277,925 | +4.06% | 79.2만 |
|---|
| 2026.06.03 | ₩263,203 | ₩269,888 | ₩261,571 | ₩262,855 | -0.13% | 147.4만 |
|---|
| 2026.06.02 | ₩272,777 | ₩273,178 | ₩259,178 | ₩262,360 | -3.82% | 89.1만 |
|---|
| 2026.06.01 | ₩268,765 | ₩274,301 | ₩268,725 | ₩272,843 | +1.52% | 95만 |
|---|
| 2026.05.29 | ₩274,207 | ₩274,207 | ₩270,918 | ₩271,653 | -0.93% | 141.5만 |
|---|
| 2026.05.28 | ₩269,915 | ₩275,317 | ₩266,786 | ₩273,606 | +1.37% | 99.8만 |
|---|
| 2026.05.27 | ₩270,223 | ₩274,288 | ₩267,000 | ₩267,695 | -0.94% | 70.7만 |
|---|
| 2026.05.26 | ₩274,742 | ₩276,213 | ₩269,527 | ₩269,741 | -1.82% | 65.2만 |
|---|
| 2026.05.22 | ₩275,611 | ₩277,122 | ₩270,878 | ₩274,876 | -0.27% | 63.2만 |
|---|
| 2026.05.21 | ₩277,764 | ₩279,944 | ₩275,277 | ₩278,219 | +0.16% | 44.2만 |
|---|
| 2026.05.20 | ₩275,384 | ₩279,382 | ₩273,124 | ₩277,777 | +0.87% | 56.1만 |
|---|
| 2026.05.19 | ₩271,894 | ₩278,446 | ₩270,811 | ₩277,470 | +2.05% | 68.4만 |
|---|
| 2026.05.18 | ₩268,337 | ₩272,108 | ₩266,291 | ₩271,894 | +1.33% | 60.6만 |
|---|
| 2026.05.15 | ₩268,364 | ₩271,480 | ₩263,122 | ₩266,920 | -0.54% | 106.4만 |
|---|
| 2026.05.14 | ₩279,449 | ₩280,010 | ₩268,110 | ₩269,046 | -3.72% | 102.2만 |
|---|
| 2026.05.13 | ₩284,557 | ₩285,279 | ₩267,308 | ₩277,670 | -2.42% | 141.7만 |
|---|
| 2026.05.12 | ₩292,326 | ₩293,623 | ₩284,477 | ₩285,626 | -2.29% | 113.2만 |
|---|
| 2026.05.11 | ₩291,497 | ₩294,679 | ₩288,876 | ₩290,507 | -0.34% | 45.8만 |
|---|
| 2026.05.08 | ₩290,507 | ₩292,446 | ₩289,665 | ₩291,724 | +0.42% | 46만 |
|---|
| 2026.05.07 | ₩291,884 | ₩293,970 | ₩289,277 | ₩292,326 | +0.15% | 55.4만 |
|---|
| 2026.05.06 | ₩292,646 | ₩296,230 | ₩291,176 | ₩292,085 | -0.19% | 84.7만 |
|---|
| 2026.05.05 | ₩292,112 | ₩293,302 | ₩288,515 | ₩290,667 | -0.49% | 78.8만 |
|---|
| 2026.05.04 | ₩290,868 | ₩295,414 | ₩290,186 | ₩291,376 | +0.17% | 61.9만 |
|---|
| 2026.05.01 | ₩296,845 | ₩297,353 | ₩291,617 | ₩292,272 | -1.54% | 61.3만 |
|---|
| 2026.04.30 | ₩287,485 | ₩297,621 | ₩285,493 | ₩295,775 | +2.88% | 155.4만 |
|---|
| 2026.04.29 | ₩290,948 | ₩293,502 | ₩287,498 | ₩288,782 | -0.74% | 110.9만 |
|---|
| 2026.04.28 | ₩291,042 | ₩291,349 | ₩285,118 | ₩290,948 | -0.03% | 116.8만 |
|---|
| 2026.04.27 | ₩292,927 | ₩293,649 | ₩286,509 | ₩287,485 | -1.86% | 104.1만 |
|---|
| 2026.04.24 | ₩292,045 | ₩294,157 | ₩289,919 | ₩293,462 | +0.49% | 72만 |
|---|
| 2026.04.23 | ₩286,201 | ₩294,224 | ₩286,094 | ₩293,636 | +2.60% | 103.4만 |
|---|
| 2026.04.22 | ₩290,173 | ₩292,459 | ₩281,508 | ₩283,286 | -2.37% | 115.7만 |
|---|
| 2026.04.21 | ₩295,134 | ₩295,575 | ₩284,931 | ₩284,945 | -3.45% | 119.5만 |
|---|
| 2026.04.20 | ₩292,406 | ₩300,134 | ₩292,406 | ₩294,719 | +0.79% | 66.2만 |
|---|
| 2026.04.17 | ₩296,390 | ₩299,880 | ₩294,492 | ₩298,369 | +0.67% | 94.5만 |
|---|
| 2026.04.16 | ₩287,485 | ₩297,059 | ₩286,696 | ₩296,524 | +3.14% | 105.5만 |
|---|
| 2026.04.15 | ₩292,178 | ₩292,178 | ₩284,436 | ₩286,415 | -1.97% | 175.8만 |
|---|
| 2026.04.14 | ₩293,984 | ₩294,385 | ₩287,753 | ₩291,603 | -0.81% | 120.1만 |
|---|
| 2026.04.13 | ₩297,540 | ₩298,222 | ₩290,347 | ₩294,492 | -1.02% | 131.6만 |
|---|
| 2026.04.10 | ₩291,710 | ₩299,787 | ₩290,360 | ₩299,185 | +2.56% | 155.6만 |
|---|
| 2026.04.09 | ₩292,299 | ₩294,545 | ₩288,541 | ₩292,112 | -0.06% | 171.5만 |
|---|
| 2026.04.08 | ₩273,806 | ₩299,332 | ₩273,044 | ₩292,446 | +6.81% | 348.7만 |
|---|
| 2026.04.07 | ₩282,337 | ₩282,337 | ₩270,851 | ₩275,264 | -2.51% | 212.1만 |
|---|
| 2026.04.06 | ₩273,378 | ₩285,974 | ₩272,108 | ₩284,035 | +3.90% | 339.8만 |
|---|
| 2026.04.02 | ₩229,239 | ₩273,846 | ₩227,875 | ₩272,830 | +19.02% | 656.7만 |
|---|
| 2026.04.01 | ₩228,156 | ₩232,422 | ₩227,768 | ₩229,400 | +0.55% | 97.7만 |
|---|
| 2026.03.31 | ₩227,086 | ₩231,232 | ₩225,977 | ₩230,135 | +1.34% | 124.9만 |
|---|
| 2026.03.30 | ₩225,268 | ₩230,175 | ₩224,332 | ₩227,086 | +0.81% | 81.1만 |
|---|
| 2026.03.27 | ₩221,457 | ₩225,455 | ₩220,641 | ₩223,383 | +0.87% | 83.7만 |
|---|
| 2026.03.26 | ₩220,053 | ₩223,182 | ₩218,021 | ₩222,193 | +0.97% | 66.3만 |
|---|
| 2026.03.25 | ₩224,880 | ₩225,067 | ₩217,165 | ₩220,829 | -1.80% | 123.1만 |
|---|
| 2026.03.24 | ₩228,611 | ₩232,569 | ₩222,741 | ₩222,981 | -2.46% | 105.2만 |
|---|
| 2026.03.23 | ₩233,451 | ₩234,641 | ₩228,357 | ₩229,961 | -1.49% | 99.6만 |
|---|
| 2026.03.20 | ₩243,105 | ₩245,379 | ₩232,355 | ₩232,863 | -4.21% | 151만 |
|---|
| 2026.03.19 | ₩244,509 | ₩245,258 | ₩241,220 | ₩243,734 | -0.32% | 71.3만 |
|---|
| 2026.03.18 | ₩247,959 | ₩249,350 | ₩243,988 | ₩244,737 | -1.30% | 62만 |
|---|
| 2026.03.17 | ₩252,867 | ₩254,110 | ₩249,791 | ₩250,246 | -1.04% | 56.1만 |
|---|
| 2026.03.16 | ₩253,950 | ₩254,912 | ₩250,486 | ₩250,861 | -1.22% | 72만 |
|---|
| 2026.03.13 | ₩248,949 | ₩252,091 | ₩248,213 | ₩251,436 | +1.00% | 67.5만 |
|---|
| 2026.03.12 | ₩251,235 | ₩253,722 | ₩246,395 | ₩247,010 | -1.68% | 74.5만 |
|---|
| 2026.03.11 | ₩257,747 | ₩257,867 | ₩251,382 | ₩252,131 | -2.18% | 91.3만 |
|---|
| 2026.03.10 | ₩260,635 | ₩263,510 | ₩257,613 | ₩259,004 | -0.63% | 121.7만 |
|---|
| 2026.03.09 | ₩262,695 | ₩262,962 | ₩257,627 | ₩261,986 | -0.27% | 118.8만 |
|---|
| 2026.03.06 | ₩260,649 | ₩266,385 | ₩259,218 | ₩262,855 | +0.85% | 110.1만 |
|---|
| 2026.03.05 | ₩260,301 | ₩264,406 | ₩256,851 | ₩261,665 | +0.52% | 105.5만 |
|---|
| 2026.03.04 | ₩263,029 | ₩264,500 | ₩260,274 | ₩262,654 | -0.14% | 93.1만 |
|---|
| 2026.03.03 | ₩261,892 | ₩265,476 | ₩260,007 | ₩263,925 | +0.78% | 122만 |
|---|
| 2026.03.02 | ₩266,492 | ₩275,959 | ₩262,200 | ₩265,984 | -0.19% | 142.9만 |
|---|
| 2026.02.27 | ₩258,563 | ₩269,180 | ₩257,399 | ₩268,979 | +4.03% | 219.8만 |
|---|
| 2026.02.26 | ₩263,015 | ₩263,537 | ₩255,942 | ₩256,958 | -2.30% | 202.7만 |
|---|
| 2026.02.25 | ₩269,755 | ₩269,755 | ₩262,975 | ₩263,644 | -2.27% | 80.5만 |
|---|
| 2026.02.24 | ₩265,837 | ₩270,784 | ₩265,061 | ₩269,567 | +1.40% | 68.8만 |
|---|
| 2026.02.23 | ₩267,321 | ₩270,570 | ₩265,355 | ₩266,947 | -0.14% | 101만 |
|---|
| 2026.02.20 | ₩266,987 | ₩266,987 | ₩262,521 | ₩266,813 | -0.07% | 67.7만 |
|---|
| 2026.02.19 | ₩264,032 | ₩266,639 | ₩263,510 | ₩265,141 | +0.42% | 72.9만 |
|---|
| 2026.02.18 | ₩271,185 | ₩272,175 | ₩261,478 | ₩264,032 | -2.64% | 102만 |
|---|
| 2026.02.17 | ₩270,076 | ₩273,726 | ₩268,565 | ₩271,600 | +0.56% | 129.3만 |
|---|
| 2026.02.13 | ₩267,054 | ₩270,102 | ₩266,612 | ₩268,458 | +0.53% | 101.5만 |
|---|
| 2026.02.12 | ₩259,111 | ₩269,808 | ₩258,710 | ₩266,479 | +2.84% | 122.2만 |
|---|
| 2026.02.11 | ₩252,278 | ₩255,367 | ₩247,665 | ₩255,340 | +1.21% | 79.3만 |
|---|
| 2026.02.10 | ₩247,037 | ₩253,468 | ₩247,037 | ₩252,826 | +2.34% | 72.3만 |
|---|
| 2026.02.09 | ₩241,541 | ₩247,451 | ₩238,011 | ₩246,876 | +2.21% | 52.1만 |
|---|
| 2026.02.06 | ₩242,557 | ₩244,389 | ₩237,329 | ₩241,675 | -0.36% | 66.3만 |
|---|
| 2026.02.05 | ₩243,774 | ₩244,229 | ₩238,746 | ₩241,367 | -0.99% | 108.3만 |
|---|
| 2026.02.04 | ₩241,006 | ₩249,497 | ₩240,271 | ₩247,197 | +2.57% | 133만 |
|---|
| 2026.02.03 | ₩242,022 | ₩243,600 | ₩237,650 | ₩240,217 | -0.75% | 101.4만 |
|---|
| 2026.02.02 | ₩246,194 | ₩248,120 | ₩242,062 | ₩242,210 | -1.62% | 129만 |
|---|
| 2026.01.30 | ₩253,241 | ₩255,033 | ₩243,507 | ₩246,181 | -2.79% | 123.8만 |
|---|
| 2026.01.29 | ₩247,598 | ₩251,596 | ₩246,181 | ₩251,075 | +1.40% | 76만 |
|---|
| 2026.01.28 | ₩249,176 | ₩251,864 | ₩245,018 | ₩246,248 | -1.18% | 74.5만 |
|---|
| 2026.01.27 | ₩250,513 | ₩251,208 | ₩248,374 | ₩249,764 | -0.30% | 59.6만 |
|---|
| 2026.01.26 | ₩251,021 | ₩254,672 | ₩250,781 | ₩250,941 | -0.03% | 47.6만 |
|---|
| 2026.01.23 | ₩247,197 | ₩250,861 | ₩245,445 | ₩250,259 | +1.24% | 68.1만 |
|---|
| 2026.01.22 | ₩249,403 | ₩252,372 | ₩246,997 | ₩247,759 | -0.66% | 87.9만 |
|---|
| 2026.01.21 | ₩249,911 | ₩252,305 | ₩247,678 | ₩248,882 | -0.41% | 67.9만 |
|---|
| 2026.01.20 | ₩259,552 | ₩259,552 | ₩248,334 | ₩248,548 | -4.24% | 88.6만 |
|---|
| 2026.01.16 | ₩254,886 | ₩260,020 | ₩252,933 | ₩259,552 | +1.83% | 67.1만 |
|---|
| 2026.01.15 | ₩256,570 | ₩257,747 | ₩254,137 | ₩256,718 | +0.06% | 65.1만 |
|---|
| 2026.01.14 | ₩251,783 | ₩260,368 | ₩251,476 | ₩256,811 | +2.00% | 76.2만 |
|---|
| 2026.01.13 | ₩248,093 | ₩251,516 | ₩244,175 | ₩251,436 | +1.35% | 70.4만 |
|---|
| 2026.01.12 | ₩243,186 | ₩251,382 | ₩243,186 | ₩247,371 | +1.72% | 94.5만 |
|---|
| 2026.01.09 | ₩242,517 | ₩244,095 | ₩240,538 | ₩242,290 | -0.09% | 93.9만 |
|---|
| 2026.01.08 | ₩241,862 | ₩245,713 | ₩240,832 | ₩242,504 | +0.27% | 78.6만 |
|---|
| 2026.01.07 | ₩252,933 | ₩254,244 | ₩242,530 | ₩242,584 | -4.09% | 117.5만 |
|---|
| 2026.01.06 | ₩253,442 | ₩255,434 | ₩250,901 | ₩251,543 | -0.75% | 71.5만 |
|---|
| 2026.01.05 | ₩254,645 | ₩255,314 | ₩249,818 | ₩254,137 | -0.20% | 103.8만 |
|---|
| 2026.01.02 | ₩256,985 | ₩259,231 | ₩255,527 | ₩257,373 | +0.15% | 38.1만 |
|---|
| 2025.12.31 | ₩259,913 | ₩261,090 | ₩258,630 | ₩258,643 | -0.49% | 36.6만 |
|---|
| 2025.12.30 | ₩259,084 | ₩261,438 | ₩257,680 | ₩260,421 | +0.52% | 47.7만 |
|---|
| 2025.12.29 | ₩258,295 | ₩260,020 | ₩257,667 | ₩258,991 | +0.27% | 56.3만 |
|---|
| 2025.12.26 | ₩257,119 | ₩258,991 | ₩256,250 | ₩257,533 | +0.16% | 34.8만 |
|---|
| 2025.12.24 | ₩256,718 | ₩258,108 | ₩255,875 | ₩257,533 | +0.32% | 24.2만 |
|---|
| 2025.12.23 | ₩255,675 | ₩256,691 | ₩252,425 | ₩256,611 | +0.37% | 70만 |
|---|
| 2025.12.22 | ₩252,225 | ₩256,089 | ₩248,868 | ₩254,899 | +1.06% | 67.3만 |
|---|
| 2025.12.19 | ₩253,014 | ₩255,915 | ₩251,890 | ₩254,070 | +0.42% | 152.7만 |
|---|
| 2025.12.18 | ₩255,835 | ₩256,972 | ₩253,014 | ₩254,538 | -0.51% | 95.6만 |
|---|
| 2025.12.17 | ₩253,388 | ₩257,426 | ₩253,214 | ₩255,327 | +0.77% | 75.5만 |
|---|
| 2025.12.16 | ₩258,803 | ₩258,870 | ₩253,803 | ₩254,030 | -1.84% | 69.8만 |
|---|
| 2025.12.15 | ₩257,680 | ₩258,656 | ₩254,418 | ₩258,242 | +0.22% | 91.2만 |
|---|
| 2025.12.12 | ₩255,902 | ₩259,619 | ₩254,217 | ₩256,276 | +0.15% | 100.9만 |
|---|
| 2025.12.11 | ₩255,033 | ₩259,472 | ₩252,840 | ₩257,841 | +1.10% | 69.4만 |
|---|
| 2025.12.10 | ₩254,097 | ₩256,530 | ₩252,746 | ₩253,014 | -0.43% | 82.4만 |
|---|
| 2025.12.09 | ₩257,052 | ₩258,242 | ₩252,385 | ₩253,107 | -1.53% | 63.7만 |
|---|
| 2025.12.08 | ₩253,040 | ₩256,784 | ₩250,861 | ₩255,367 | +0.92% | 85.2만 |
|---|
| 2025.12.05 | ₩253,254 | ₩254,859 | ₩252,479 | ₩253,495 | +0.10% | 71.6만 |
|---|
| 2025.12.04 | ₩249,042 | ₩254,658 | ₩249,042 | ₩254,057 | +2.01% | 76.1만 |
|---|
| 2025.12.03 | ₩250,018 | ₩251,315 | ₩247,545 | ₩250,500 | +0.19% | 83.8만 |
|---|
| 2025.12.02 | ₩252,572 | ₩252,893 | ₩249,109 | ₩250,005 | -1.02% | 59만 |
|---|
| 2025.12.01 | ₩258,255 | ₩258,255 | ₩251,382 | ₩252,144 | -2.37% | 94.2만 |
|---|
| 2025.11.28 | ₩259,525 | ₩261,277 | ₩258,964 | ₩259,766 | +0.09% | 31.3만 |
|---|
| 2025.11.26 | ₩257,413 | ₩262,013 | ₩257,413 | ₩260,461 | +1.18% | 75.6만 |
|---|
| 2025.11.25 | ₩259,860 | ₩261,224 | ₩258,335 | ₩258,469 | -0.54% | 77.2만 |
|---|
| 2025.11.24 | ₩260,528 | ₩261,197 | ₩256,691 | ₩258,188 | -0.90% | 137.2만 |
|---|
| 2025.11.21 | ₩262,695 | ₩265,275 | ₩260,395 | ₩260,769 | -0.73% | 111.2만 |
|---|
| 2025.11.20 | ₩262,267 | ₩263,350 | ₩259,873 | ₩261,077 | -0.45% | 73.1만 |
|---|
| 2025.11.19 | ₩265,503 | ₩266,211 | ₩260,488 | ₩262,200 | -1.24% | 63.1만 |
|---|
| 2025.11.18 | ₩264,058 | ₩265,476 | ₩260,716 | ₩264,353 | +0.11% | 77.9만 |
|---|
| 2025.11.17 | ₩265,222 | ₩265,222 | ₩260,863 | ₩261,785 | -1.30% | 72.5만 |
|---|
| 2025.11.14 | ₩260,916 | ₩264,152 | ₩258,055 | ₩263,697 | +1.07% | 82.2만 |
|---|
| 2025.11.13 | ₩267,762 | ₩268,137 | ₩259,031 | ₩259,338 | -3.15% | 117만 |
|---|
| 2025.11.12 | ₩270,102 | ₩271,787 | ₩268,284 | ₩269,608 | -0.18% | 78.1만 |
|---|
| 2025.11.11 | ₩268,417 | ₩277,176 | ₩266,733 | ₩271,225 | +1.05% | 96.8만 |
|---|
| 2025.11.10 | ₩261,411 | ₩268,177 | ₩260,876 | ₩266,652 | +2.01% | 71.8만 |
|---|
| 2025.11.07 | ₩261,785 | ₩264,192 | ₩260,568 | ₩263,951 | +0.83% | 79.8만 |
|---|
| 2025.11.06 | ₩260,756 | ₩266,693 | ₩260,207 | ₩260,408 | -0.13% | 99.9만 |
|---|
| 2025.11.05 | ₩262,574 | ₩265,984 | ₩261,371 | ₩261,799 | -0.30% | 97.9만 |
|---|
| 2025.11.04 | ₩261,852 | ₩267,428 | ₩261,237 | ₩262,347 | +0.19% | 144.7만 |
|---|
| 2025.11.03 | ₩253,107 | ₩259,245 | ₩252,506 | ₩258,763 | +2.23% | 185.4만 |
|---|
| 2025.10.31 | ₩252,519 | ₩257,480 | ₩252,238 | ₩256,036 | +1.39% | 133.1만 |
|---|
| 2025.10.30 | ₩254,137 | ₩259,659 | ₩253,776 | ₩255,581 | +0.57% | 132만 |
|---|
| 2025.10.29 | ₩259,419 | ₩259,419 | ₩253,816 | ₩254,618 | -1.85% | 134.3만 |
|---|
| 2025.10.28 | ₩261,090 | ₩262,828 | ₩250,634 | ₩258,603 | -0.95% | 327.6만 |
|---|
| 2025.10.27 | ₩263,684 | ₩265,823 | ₩262,267 | ₩263,818 | +0.05% | 113.3만 |
|---|
| 2025.10.24 | ₩263,524 | ₩267,254 | ₩261,986 | ₩265,663 | +0.81% | 87.8만 |
|---|
| 2025.10.23 | ₩264,754 | ₩265,369 | ₩259,913 | ₩262,213 | -0.96% | 101.9만 |
|---|
| 2025.10.22 | ₩264,125 | ₩267,348 | ₩262,828 | ₩263,925 | -0.08% | 61.1만 |
|---|
| 2025.10.21 | ₩263,403 | ₩265,115 | ₩261,732 | ₩264,312 | +0.35% | 57만 |
|---|
| 2025.10.20 | ₩262,721 | ₩264,754 | ₩260,355 | ₩264,433 | +0.65% | 62.7만 |
|---|
| 2025.10.17 | ₩263,751 | ₩264,393 | ₩257,654 | ₩262,427 | -0.50% | 71.3만 |
|---|
| 2025.10.16 | ₩259,953 | ₩266,746 | ₩259,432 | ₩263,978 | +1.55% | 90.9만 |
|---|
| 2025.10.15 | ₩255,233 | ₩262,668 | ₩254,979 | ₩260,007 | +1.87% | 116.5만 |
|---|
| 2025.10.14 | ₩251,783 | ₩257,359 | ₩251,783 | ₩255,487 | +1.47% | 126.8만 |
|---|
| 2025.10.13 | ₩250,968 | ₩252,626 | ₩247,973 | ₩251,543 | +0.23% | 99.8만 |
|---|
| 2025.10.10 | ₩252,867 | ₩253,615 | ₩248,307 | ₩252,853 | -0.01% | 84.4만 |
|---|