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 | ₩237,981 | ₩247,145 | ₩237,967 | ₩243,792 | +2.44% | 235.6만 |
| 2026.10.08 | ₩228,629 | ₩228,629 | ₩223,099 | ₩227,120 | -0.66% | 111.4만 |
| 2026.10.07 | ₩226,706 | ₩230,192 | ₩224,341 | ₩227,614 | +0.40% | 79만 |
| 2026.10.06 | ₩217,087 | ₩227,347 | ₩216,513 | ₩226,706 | +4.43% | 118.7만 |
| 2026.10.05 | ₩210,902 | ₩216,366 | ₩209,205 | ₩216,179 | +2.50% | 84.8만 |
| 2026.10.02 | ₩211,102 | ₩218,089 | ₩210,835 | ₩211,730 | +0.30% | 98만 |
| 2026.10.01 | ₩213,747 | ₩215,858 | ₩210,207 | ₩211,102 | -1.24% | 65.9만 |
| 2026.09.30 | ₩219,532 | ₩220,507 | ₩213,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩213,908 |
| -2.56% |
| 95.5만 |
| 2026.09.29 | ₩217,167 | ₩218,557 | ₩214,482 | ₩217,501 | +0.15% | 82.8만 |
|---|
| 2026.09.28 | ₩222,190 | ₩223,406 | ₩216,700 | ₩218,329 | -1.74% | 91.2만 |
|---|
| 2026.09.25 | ₩221,763 | ₩224,608 | ₩220,226 | ₩221,963 | +0.09% | 88.6만 |
|---|
| 2026.09.24 | ₩227,734 | ₩228,015 | ₩220,133 | ₩221,923 | -2.55% | 118.5만 |
|---|
| 2026.09.23 | ₩233,145 | ₩235,763 | ₩227,534 | ₩227,814 | -2.29% | 92.8만 |
|---|
| 2026.09.22 | ₩235,643 | ₩239,317 | ₩232,757 | ₩234,908 | -0.31% | 71.4만 |
|---|
| 2026.09.21 | ₩238,141 | ₩241,935 | ₩235,122 | ₩235,496 | -1.11% | 87.1만 |
|---|
| 2026.09.18 | ₩241,414 | ₩243,031 | ₩238,168 | ₩238,582 | -1.17% | 185만 |
|---|
| 2026.09.17 | ₩244,099 | ₩244,099 | ₩241,080 | ₩241,975 | -0.87% | 101.1만 |
|---|
| 2026.09.16 | ₩244,166 | ₩248,134 | ₩240,065 | ₩240,492 | -1.50% | 86.7만 |
|---|
| 2026.09.15 | ₩243,765 | ₩246,571 | ₩241,441 | ₩244,660 | +0.37% | 88만 |
|---|
| 2026.09.14 | ₩247,346 | ₩248,842 | ₩241,761 | ₩244,567 | -1.12% | 85.6만 |
|---|
| 2026.09.11 | ₩244,714 | ₩248,655 | ₩242,202 | ₩247,773 | +1.25% | 91만 |
|---|
| 2026.09.10 | ₩250,298 | ₩251,554 | ₩239,824 | ₩242,363 | -3.17% | 144.4만 |
|---|
| 2026.09.09 | ₩251,407 | ₩253,224 | ₩248,094 | ₩249,470 | -0.77% | 124.7만 |
|---|
| 2026.09.08 | ₩250,792 | ₩256,657 | ₩248,241 | ₩252,075 | +0.51% | 95.1만 |
|---|
| 2026.09.04 | ₩253,611 | ₩256,497 | ₩249,349 | ₩253,077 | -0.21% | 66.9만 |
|---|
| 2026.09.03 | ₩249,991 | ₩259,476 | ₩249,991 | ₩255,855 | +2.35% | 79.4만 |
|---|
| 2026.09.02 | ₩251,487 | ₩252,916 | ₩245,916 | ₩249,042 | -0.97% | 80.6만 |
|---|
| 2026.09.01 | ₩253,371 | ₩255,254 | ₩249,964 | ₩252,235 | -0.45% | 74.9만 |
|---|
| 2026.08.31 | ₩252,622 | ₩255,895 | ₩251,059 | ₩253,371 | +0.30% | 90.6만 |
|---|
| 2026.08.28 | ₩251,006 | ₩255,829 | ₩247,987 | ₩255,094 | +1.63% | 68.4만 |
|---|
| 2026.08.27 | ₩245,462 | ₩251,607 | ₩245,115 | ₩249,764 | +1.75% | 66.8만 |
|---|
| 2026.08.26 | ₩250,659 | ₩251,821 | ₩247,065 | ₩248,454 | -0.88% | 73.7만 |
|---|
| 2026.08.25 | ₩247,185 | ₩251,273 | ₩246,076 | ₩250,645 | +1.40% | 49.9만 |
|---|
| 2026.08.24 | ₩244,901 | ₩247,586 | ₩243,044 | ₩247,239 | +0.95% | 97.9만 |
|---|
| 2026.08.21 | ₩241,414 | ₩245,449 | ₩240,666 | ₩243,926 | +1.04% | 89.2만 |
|---|
| 2026.08.20 | ₩241,040 | ₩244,447 | ₩240,760 | ₩241,187 | +0.06% | 57만 |
|---|
| 2026.08.19 | ₩244,861 | ₩246,517 | ₩239,343 | ₩243,712 | -0.47% | 48만 |
|---|
| 2026.08.18 | ₩246,945 | ₩246,945 | ₩242,256 | ₩242,336 | -1.87% | 78.9만 |
|---|
| 2026.08.17 | ₩247,412 | ₩248,027 | ₩243,084 | ₩243,284 | -1.67% | 87.6만 |
|---|
| 2026.08.14 | ₩250,098 | ₩250,659 | ₩242,282 | ₩247,412 | -1.07% | 67.8만 |
|---|
| 2026.08.13 | ₩245,235 | ₩249,991 | ₩245,235 | ₩248,735 | +1.43% | 60.9만 |
|---|
| 2026.08.12 | ₩241,668 | ₩245,275 | ₩241,067 | ₩244,580 | +1.21% | 68.3만 |
|---|
| 2026.08.11 | ₩243,084 | ₩245,181 | ₩240,532 | ₩243,097 | +0.01% | 61.4만 |
|---|
| 2026.08.10 | ₩243,178 | ₩244,473 | ₩240,693 | ₩241,868 | -0.54% | 136.8만 |
|---|
| 2026.08.07 | ₩245,408 | ₩248,241 | ₩242,977 | ₩245,849 | +0.18% | 59.5만 |
|---|
| 2026.08.06 | ₩242,643 | ₩246,183 | ₩238,141 | ₩243,939 | +0.53% | 90.1만 |
|---|
| 2026.08.05 | ₩247,252 | ₩247,252 | ₩228,603 | ₩238,328 | -3.61% | 221.1만 |
|---|
| 2026.08.04 | ₩235,843 | ₩251,420 | ₩232,677 | ₩251,019 | +6.43% | 237.8만 |
|---|
| 2026.08.03 | ₩241,628 | ₩244,500 | ₩239,050 | ₩239,851 | -0.74% | 181.8만 |
|---|
| 2026.07.31 | ₩238,822 | ₩242,563 | ₩236,124 | ₩241,775 | +1.24% | 215.8만 |
|---|
| 2026.07.30 | ₩248,869 | ₩250,819 | ₩241,107 | ₩243,004 | -2.36% | 119.7만 |
|---|
| 2026.07.29 | ₩233,853 | ₩249,042 | ₩233,519 | ₩248,869 | +6.42% | 161.6만 |
|---|
| 2026.07.28 | ₩233,706 | ₩242,309 | ₩233,586 | ₩233,692 | -0.01% | 100.3만 |
|---|
| 2026.07.27 | ₩233,759 | ₩233,773 | ₩228,696 | ₩230,593 | -1.35% | 98.7만 |
|---|
| 2026.07.24 | ₩235,402 | ₩239,918 | ₩231,795 | ₩231,876 | -1.50% | 105.9만 |
|---|
| 2026.07.23 | ₩235,870 | ₩241,361 | ₩232,370 | ₩233,586 | -0.97% | 75만 |
|---|
| 2026.07.22 | ₩238,729 | ₩241,668 | ₩236,899 | ₩237,820 | -0.38% | 81.2만 |
|---|
| 2026.07.21 | ₩240,145 | ₩243,538 | ₩235,950 | ₩236,217 | -1.64% | 60.9만 |
|---|
| 2026.07.20 | ₩248,374 | ₩249,777 | ₩242,643 | ₩243,097 | -2.12% | 80.7만 |
|---|
| 2026.07.17 | ₩252,569 | ₩255,495 | ₩246,945 | ₩248,067 | -1.78% | 61.8만 |
|---|
| 2026.07.16 | ₩250,111 | ₩251,540 | ₩245,021 | ₩247,199 | -1.16% | 62.1만 |
|---|
| 2026.07.15 | ₩248,681 | ₩253,945 | ₩248,014 | ₩249,937 | +0.50% | 49.4만 |
|---|
| 2026.07.14 | ₩250,285 | ₩250,792 | ₩245,783 | ₩250,151 | -0.05% | 56.8만 |
|---|
| 2026.07.13 | ₩255,749 | ₩257,031 | ₩246,945 | ₩249,951 | -2.27% | 109.3만 |
|---|
| 2026.07.10 | ₩244,046 | ₩254,453 | ₩244,046 | ₩253,865 | +4.02% | 144.4만 |
|---|
| 2026.07.09 | ₩241,534 | ₩245,943 | ₩240,586 | ₩243,779 | +0.93% | 112.3만 |
|---|
| 2026.07.08 | ₩245,368 | ₩246,544 | ₩242,109 | ₩243,124 | -0.91% | 128.1만 |
|---|
| 2026.07.07 | ₩242,777 | ₩247,840 | ₩242,777 | ₩244,781 | +0.83% | 76.9만 |
|---|
| 2026.07.06 | ₩243,271 | ₩243,912 | ₩236,244 | ₩241,227 | -0.84% | 121.5만 |
|---|
| 2026.07.02 | ₩244,968 | ₩249,349 | ₩244,634 | ₩246,557 | +0.65% | 150.6만 |
|---|
| 2026.07.01 | ₩237,513 | ₩242,670 | ₩235,362 | ₩241,468 | +1.66% | 121.6만 |
|---|
| 2026.06.30 | ₩237,714 | ₩240,252 | ₩232,664 | ₩235,736 | -0.83% | 126.9만 |
|---|
| 2026.06.29 | ₩244,941 | ₩246,557 | ₩236,271 | ₩239,798 | -2.10% | 69만 |
|---|
| 2026.06.26 | ₩245,021 | ₩249,724 | ₩243,284 | ₩245,489 | +0.19% | 130.5만 |
|---|
| 2026.06.25 | ₩247,760 | ₩248,134 | ₩238,154 | ₩241,735 | -2.43% | 106.6만 |
|---|
| 2026.06.24 | ₩253,397 | ₩253,397 | ₩247,025 | ₩247,760 | -2.22% | 104.5만 |
|---|
| 2026.06.23 | ₩252,582 | ₩254,479 | ₩250,498 | ₩253,277 | +0.28% | 69.1만 |
|---|
| 2026.06.22 | ₩247,145 | ₩252,128 | ₩246,491 | ₩250,605 | +1.40% | 87.4만 |
|---|
| 2026.06.18 | ₩256,430 | ₩256,897 | ₩248,949 | ₩249,643 | -2.65% | 181.9만 |
|---|
| 2026.06.17 | ₩259,289 | ₩262,789 | ₩255,094 | ₩255,922 | -1.30% | 91.8만 |
|---|
| 2026.06.16 | ₩263,777 | ₩265,688 | ₩259,957 | ₩261,480 | -0.87% | 70.6만 |
|---|
| 2026.06.15 | ₩271,072 | ₩273,757 | ₩252,930 | ₩261,600 | -3.49% | 265.4만 |
|---|
| 2026.06.12 | ₩274,117 | ₩276,763 | ₩271,927 | ₩273,583 | -0.19% | 55만 |
|---|
| 2026.06.11 | ₩275,200 | ₩276,909 | ₩268,600 | ₩272,060 | -1.14% | 72.3만 |
|---|
| 2026.06.10 | ₩275,413 | ₩277,671 | ₩273,142 | ₩276,976 | +0.57% | 82.3만 |
|---|
| 2026.06.09 | ₩270,176 | ₩275,547 | ₩266,062 | ₩273,570 | +1.26% | 81.6만 |
|---|
| 2026.06.08 | ₩275,200 | ₩277,858 | ₩266,569 | ₩267,318 | -2.86% | 93.5만 |
|---|
| 2026.06.05 | ₩277,992 | ₩281,719 | ₩275,480 | ₩277,898 | -0.03% | 68.3만 |
|---|
| 2026.06.04 | ₩266,837 | ₩278,553 | ₩261,961 | ₩277,671 | +4.06% | 79.2만 |
|---|
| 2026.06.03 | ₩262,962 | ₩269,642 | ₩261,333 | ₩262,615 | -0.13% | 147.4만 |
|---|
| 2026.06.02 | ₩272,528 | ₩272,928 | ₩258,941 | ₩262,121 | -3.82% | 89.1만 |
|---|
| 2026.06.01 | ₩268,520 | ₩274,051 | ₩268,480 | ₩272,594 | +1.52% | 95만 |
|---|
| 2026.05.29 | ₩273,957 | ₩273,957 | ₩270,671 | ₩271,406 | -0.93% | 141.5만 |
|---|
| 2026.05.28 | ₩269,669 | ₩275,066 | ₩266,543 | ₩273,356 | +1.37% | 99.8만 |
|---|
| 2026.05.27 | ₩269,976 | ₩274,037 | ₩266,756 | ₩267,451 | -0.94% | 70.7만 |
|---|
| 2026.05.26 | ₩274,491 | ₩275,961 | ₩269,281 | ₩269,495 | -1.82% | 65.2만 |
|---|
| 2026.05.22 | ₩275,360 | ₩276,869 | ₩270,631 | ₩274,625 | -0.27% | 63.2만 |
|---|
| 2026.05.21 | ₩277,511 | ₩279,688 | ₩275,026 | ₩277,965 | +0.16% | 44.2만 |
|---|
| 2026.05.20 | ₩275,133 | ₩279,127 | ₩272,875 | ₩277,524 | +0.87% | 56.1만 |
|---|
| 2026.05.19 | ₩271,646 | ₩278,192 | ₩270,564 | ₩277,217 | +2.05% | 68.4만 |
|---|
| 2026.05.18 | ₩268,092 | ₩271,860 | ₩266,048 | ₩271,646 | +1.33% | 60.6만 |
|---|
| 2026.05.15 | ₩268,119 | ₩271,232 | ₩262,882 | ₩266,676 | -0.54% | 106.4만 |
|---|
| 2026.05.14 | ₩279,194 | ₩279,755 | ₩267,865 | ₩268,800 | -3.72% | 102.2만 |
|---|
| 2026.05.13 | ₩284,297 | ₩285,019 | ₩267,064 | ₩277,417 | -2.42% | 141.7만 |
|---|
| 2026.05.12 | ₩292,059 | ₩293,355 | ₩284,217 | ₩285,366 | -2.29% | 113.2만 |
|---|
| 2026.05.11 | ₩291,231 | ₩294,410 | ₩288,612 | ₩290,242 | -0.34% | 45.8만 |
|---|
| 2026.05.08 | ₩290,242 | ₩292,179 | ₩289,400 | ₩291,458 | +0.42% | 46만 |
|---|
| 2026.05.07 | ₩291,618 | ₩293,702 | ₩289,013 | ₩292,059 | +0.15% | 55.4만 |
|---|
| 2026.05.06 | ₩292,379 | ₩295,960 | ₩290,910 | ₩291,818 | -0.19% | 84.7만 |
|---|
| 2026.05.05 | ₩291,845 | ₩293,034 | ₩288,251 | ₩290,402 | -0.49% | 78.8만 |
|---|
| 2026.05.04 | ₩290,603 | ₩295,145 | ₩289,921 | ₩291,110 | +0.17% | 61.9만 |
|---|
| 2026.05.01 | ₩296,574 | ₩297,082 | ₩291,351 | ₩292,005 | -1.54% | 61.3만 |
|---|
| 2026.04.30 | ₩287,223 | ₩297,349 | ₩285,232 | ₩295,505 | +2.88% | 155.4만 |
|---|
| 2026.04.29 | ₩290,683 | ₩293,234 | ₩287,236 | ₩288,519 | -0.74% | 110.9만 |
|---|
| 2026.04.28 | ₩290,776 | ₩291,084 | ₩284,858 | ₩290,683 | -0.03% | 116.8만 |
|---|
| 2026.04.27 | ₩292,660 | ₩293,381 | ₩286,248 | ₩287,223 | -1.86% | 104.1만 |
|---|
| 2026.04.24 | ₩291,778 | ₩293,889 | ₩289,654 | ₩293,194 | +0.49% | 72만 |
|---|
| 2026.04.23 | ₩285,940 | ₩293,956 | ₩285,833 | ₩293,368 | +2.60% | 103.4만 |
|---|
| 2026.04.22 | ₩289,908 | ₩292,192 | ₩281,251 | ₩283,028 | -2.37% | 115.7만 |
|---|
| 2026.04.21 | ₩294,864 | ₩295,305 | ₩284,671 | ₩284,685 | -3.45% | 119.5만 |
|---|
| 2026.04.20 | ₩292,139 | ₩299,861 | ₩292,139 | ₩294,450 | +0.79% | 66.2만 |
|---|
| 2026.04.17 | ₩296,120 | ₩299,607 | ₩294,223 | ₩298,097 | +0.67% | 94.5만 |
|---|
| 2026.04.16 | ₩287,223 | ₩296,788 | ₩286,435 | ₩296,254 | +3.14% | 105.5만 |
|---|
| 2026.04.15 | ₩291,912 | ₩291,912 | ₩284,177 | ₩286,154 | -1.97% | 175.8만 |
|---|
| 2026.04.14 | ₩293,715 | ₩294,116 | ₩287,490 | ₩291,337 | -0.81% | 120.1만 |
|---|
| 2026.04.13 | ₩297,269 | ₩297,950 | ₩290,082 | ₩294,223 | -1.02% | 131.6만 |
|---|
| 2026.04.10 | ₩291,444 | ₩299,513 | ₩290,095 | ₩298,912 | +2.56% | 155.6만 |
|---|
| 2026.04.09 | ₩292,032 | ₩294,276 | ₩288,278 | ₩291,845 | -0.06% | 171.5만 |
|---|
| 2026.04.08 | ₩273,556 | ₩299,059 | ₩272,795 | ₩292,179 | +6.81% | 348.7만 |
|---|
| 2026.04.07 | ₩282,079 | ₩282,079 | ₩270,604 | ₩275,012 | -2.51% | 212.1만 |
|---|
| 2026.04.06 | ₩273,129 | ₩285,713 | ₩271,860 | ₩283,776 | +3.90% | 339.8만 |
|---|
| 2026.04.02 | ₩229,030 | ₩273,596 | ₩227,667 | ₩272,581 | +19.02% | 656.7만 |
|---|
| 2026.04.01 | ₩227,948 | ₩232,210 | ₩227,561 | ₩229,190 | +0.55% | 97.7만 |
|---|
| 2026.03.31 | ₩226,879 | ₩231,021 | ₩225,770 | ₩229,925 | +1.34% | 124.9만 |
|---|
| 2026.03.30 | ₩225,062 | ₩229,965 | ₩224,127 | ₩226,879 | +0.81% | 81.1만 |
|---|
| 2026.03.27 | ₩221,255 | ₩225,249 | ₩220,440 | ₩223,179 | +0.87% | 83.7만 |
|---|
| 2026.03.26 | ₩219,852 | ₩222,978 | ₩217,822 | ₩221,990 | +0.97% | 66.3만 |
|---|
| 2026.03.25 | ₩224,675 | ₩224,862 | ₩216,967 | ₩220,627 | -1.80% | 123.1만 |
|---|
| 2026.03.24 | ₩228,402 | ₩232,357 | ₩222,538 | ₩222,778 | -2.46% | 105.2만 |
|---|
| 2026.03.23 | ₩233,238 | ₩234,427 | ₩228,148 | ₩229,752 | -1.49% | 99.6만 |
|---|
| 2026.03.20 | ₩242,884 | ₩245,155 | ₩232,143 | ₩232,650 | -4.21% | 151만 |
|---|
| 2026.03.19 | ₩244,286 | ₩245,034 | ₩241,000 | ₩243,511 | -0.32% | 71.3만 |
|---|
| 2026.03.18 | ₩247,733 | ₩249,122 | ₩243,765 | ₩244,513 | -1.30% | 62만 |
|---|
| 2026.03.17 | ₩252,636 | ₩253,878 | ₩249,563 | ₩250,017 | -1.04% | 56.1만 |
|---|
| 2026.03.16 | ₩253,718 | ₩254,680 | ₩250,258 | ₩250,632 | -1.22% | 72만 |
|---|
| 2026.03.13 | ₩248,722 | ₩251,861 | ₩247,987 | ₩251,206 | +1.00% | 67.5만 |
|---|
| 2026.03.12 | ₩251,006 | ₩253,491 | ₩246,170 | ₩246,784 | -1.68% | 74.5만 |
|---|
| 2026.03.11 | ₩257,512 | ₩257,632 | ₩251,153 | ₩251,901 | -2.18% | 91.3만 |
|---|
| 2026.03.10 | ₩260,398 | ₩263,270 | ₩257,378 | ₩258,768 | -0.63% | 121.7만 |
|---|
| 2026.03.09 | ₩262,455 | ₩262,722 | ₩257,392 | ₩261,747 | -0.27% | 118.8만 |
|---|
| 2026.03.06 | ₩260,411 | ₩266,142 | ₩258,981 | ₩262,615 | +0.85% | 110.1만 |
|---|
| 2026.03.05 | ₩260,064 | ₩264,165 | ₩256,617 | ₩261,426 | +0.52% | 105.5만 |
|---|
| 2026.03.04 | ₩262,789 | ₩264,258 | ₩260,037 | ₩262,415 | -0.14% | 93.1만 |
|---|
| 2026.03.03 | ₩261,653 | ₩265,234 | ₩259,770 | ₩263,684 | +0.78% | 122만 |
|---|
| 2026.03.02 | ₩266,249 | ₩275,707 | ₩261,961 | ₩265,741 | -0.19% | 142.9만 |
|---|
| 2026.02.27 | ₩258,327 | ₩268,934 | ₩257,165 | ₩268,734 | +4.03% | 219.8만 |
|---|
| 2026.02.26 | ₩262,775 | ₩263,296 | ₩255,708 | ₩256,724 | -2.30% | 202.7만 |
|---|
| 2026.02.25 | ₩269,509 | ₩269,509 | ₩262,735 | ₩263,403 | -2.27% | 80.5만 |
|---|
| 2026.02.24 | ₩265,594 | ₩270,537 | ₩264,819 | ₩269,321 | +1.40% | 68.8만 |
|---|
| 2026.02.23 | ₩267,077 | ₩270,323 | ₩265,113 | ₩266,703 | -0.14% | 101만 |
|---|
| 2026.02.20 | ₩266,743 | ₩266,743 | ₩262,281 | ₩266,569 | -0.07% | 67.7만 |
|---|
| 2026.02.19 | ₩263,791 | ₩266,396 | ₩263,270 | ₩264,900 | +0.42% | 72.9만 |
|---|
| 2026.02.18 | ₩270,938 | ₩271,927 | ₩261,239 | ₩263,791 | -2.64% | 102만 |
|---|
| 2026.02.17 | ₩269,829 | ₩273,476 | ₩268,320 | ₩271,352 | +0.56% | 129.3만 |
|---|
| 2026.02.13 | ₩266,810 | ₩269,856 | ₩266,369 | ₩268,213 | +0.53% | 101.5만 |
|---|
| 2026.02.12 | ₩258,875 | ₩269,562 | ₩258,474 | ₩266,235 | +2.84% | 122.2만 |
|---|
| 2026.02.11 | ₩252,048 | ₩255,134 | ₩247,439 | ₩255,107 | +1.21% | 79.3만 |
|---|
| 2026.02.10 | ₩246,811 | ₩253,237 | ₩246,811 | ₩252,596 | +2.34% | 72.3만 |
|---|
| 2026.02.09 | ₩241,321 | ₩247,225 | ₩237,794 | ₩246,651 | +2.21% | 52.1만 |
|---|
| 2026.02.06 | ₩242,336 | ₩244,166 | ₩237,112 | ₩241,454 | -0.36% | 66.3만 |
|---|
| 2026.02.05 | ₩243,552 | ₩244,006 | ₩238,529 | ₩241,147 | -0.99% | 108.3만 |
|---|
| 2026.02.04 | ₩240,786 | ₩249,269 | ₩240,051 | ₩246,972 | +2.57% | 133만 |
|---|
| 2026.02.03 | ₩241,802 | ₩243,378 | ₩237,433 | ₩239,998 | -0.75% | 101.4만 |
|---|
| 2026.02.02 | ₩245,970 | ₩247,893 | ₩241,842 | ₩241,989 | -1.62% | 129만 |
|---|
| 2026.01.30 | ₩253,010 | ₩254,800 | ₩243,284 | ₩245,956 | -2.79% | 123.8만 |
|---|
| 2026.01.29 | ₩247,372 | ₩251,367 | ₩245,956 | ₩250,846 | +1.40% | 76만 |
|---|
| 2026.01.28 | ₩248,949 | ₩251,634 | ₩244,794 | ₩246,023 | -1.18% | 74.5만 |
|---|
| 2026.01.27 | ₩250,285 | ₩250,979 | ₩248,147 | ₩249,536 | -0.30% | 59.6만 |
|---|
| 2026.01.26 | ₩250,792 | ₩254,439 | ₩250,552 | ₩250,712 | -0.03% | 47.6만 |
|---|
| 2026.01.23 | ₩246,972 | ₩250,632 | ₩245,221 | ₩250,031 | +1.24% | 68.1만 |
|---|
| 2026.01.22 | ₩249,176 | ₩252,142 | ₩246,771 | ₩247,533 | -0.66% | 87.9만 |
|---|
| 2026.01.21 | ₩249,683 | ₩252,075 | ₩247,452 | ₩248,655 | -0.41% | 67.9만 |
|---|
| 2026.01.20 | ₩259,315 | ₩259,315 | ₩248,107 | ₩248,321 | -4.24% | 88.6만 |
|---|
| 2026.01.16 | ₩254,653 | ₩259,783 | ₩252,703 | ₩259,315 | +1.83% | 67.1만 |
|---|
| 2026.01.15 | ₩256,336 | ₩257,512 | ₩253,905 | ₩256,483 | +0.06% | 65.1만 |
|---|
| 2026.01.14 | ₩251,554 | ₩260,130 | ₩251,246 | ₩256,577 | +2.00% | 76.2만 |
|---|
| 2026.01.13 | ₩247,867 | ₩251,287 | ₩243,952 | ₩251,206 | +1.35% | 70.4만 |
|---|
| 2026.01.12 | ₩242,964 | ₩251,153 | ₩242,964 | ₩247,145 | +1.72% | 94.5만 |
|---|
| 2026.01.09 | ₩242,296 | ₩243,872 | ₩240,319 | ₩242,069 | -0.09% | 93.9만 |
|---|
| 2026.01.08 | ₩241,641 | ₩245,489 | ₩240,613 | ₩242,282 | +0.27% | 78.6만 |
|---|
| 2026.01.07 | ₩252,703 | ₩254,012 | ₩242,309 | ₩242,363 | -4.09% | 117.5만 |
|---|
| 2026.01.06 | ₩253,210 | ₩255,201 | ₩250,672 | ₩251,313 | -0.75% | 71.5만 |
|---|
| 2026.01.05 | ₩254,413 | ₩255,081 | ₩249,590 | ₩253,905 | -0.20% | 103.8만 |
|---|
| 2026.01.02 | ₩256,750 | ₩258,995 | ₩255,294 | ₩257,138 | +0.15% | 38.1만 |
|---|
| 2025.12.31 | ₩259,676 | ₩260,852 | ₩258,394 | ₩258,407 | -0.49% | 36.6만 |
|---|
| 2025.12.30 | ₩258,848 | ₩261,199 | ₩257,445 | ₩260,184 | +0.52% | 47.7만 |
|---|
| 2025.12.29 | ₩258,060 | ₩259,783 | ₩257,432 | ₩258,754 | +0.27% | 56.3만 |
|---|
| 2025.12.26 | ₩256,884 | ₩258,754 | ₩256,016 | ₩257,298 | +0.16% | 34.8만 |
|---|
| 2025.12.24 | ₩256,483 | ₩257,873 | ₩255,642 | ₩257,298 | +0.32% | 24.2만 |
|---|
| 2025.12.23 | ₩255,441 | ₩256,457 | ₩252,195 | ₩256,376 | +0.37% | 70만 |
|---|
| 2025.12.22 | ₩251,995 | ₩255,855 | ₩248,641 | ₩254,666 | +1.06% | 67.3만 |
|---|
| 2025.12.19 | ₩252,783 | ₩255,682 | ₩251,661 | ₩253,838 | +0.42% | 152.7만 |
|---|
| 2025.12.18 | ₩255,602 | ₩256,737 | ₩252,783 | ₩254,306 | -0.51% | 95.6만 |
|---|
| 2025.12.17 | ₩253,157 | ₩257,191 | ₩252,983 | ₩255,094 | +0.77% | 75.5만 |
|---|
| 2025.12.16 | ₩258,567 | ₩258,634 | ₩253,571 | ₩253,798 | -1.84% | 69.8만 |
|---|
| 2025.12.15 | ₩257,445 | ₩258,420 | ₩254,186 | ₩258,006 | +0.22% | 91.2만 |
|---|
| 2025.12.12 | ₩255,668 | ₩259,382 | ₩253,985 | ₩256,042 | +0.15% | 100.9만 |
|---|
| 2025.12.11 | ₩254,800 | ₩259,235 | ₩252,609 | ₩257,605 | +1.10% | 69.4만 |
|---|
| 2025.12.10 | ₩253,865 | ₩256,296 | ₩252,516 | ₩252,783 | -0.43% | 82.4만 |
|---|
| 2025.12.09 | ₩256,817 | ₩258,006 | ₩252,155 | ₩252,876 | -1.53% | 63.7만 |
|---|
| 2025.12.08 | ₩252,810 | ₩256,550 | ₩250,632 | ₩255,134 | +0.92% | 85.2만 |
|---|
| 2025.12.05 | ₩253,023 | ₩254,626 | ₩252,248 | ₩253,264 | +0.10% | 71.6만 |
|---|
| 2025.12.04 | ₩248,815 | ₩254,426 | ₩248,815 | ₩253,825 | +2.01% | 76.1만 |
|---|
| 2025.12.03 | ₩249,790 | ₩251,086 | ₩247,319 | ₩250,271 | +0.19% | 83.8만 |
|---|
| 2025.12.02 | ₩252,342 | ₩252,663 | ₩248,882 | ₩249,777 | -1.02% | 59만 |
|---|
| 2025.12.01 | ₩258,020 | ₩258,020 | ₩251,153 | ₩251,914 | -2.37% | 94.2만 |
|---|
| 2025.11.28 | ₩259,289 | ₩261,039 | ₩258,728 | ₩259,529 | +0.09% | 31.3만 |
|---|
| 2025.11.26 | ₩257,178 | ₩261,774 | ₩257,178 | ₩260,224 | +1.18% | 75.6만 |
|---|
| 2025.11.25 | ₩259,623 | ₩260,985 | ₩258,100 | ₩258,233 | -0.54% | 77.2만 |
|---|
| 2025.11.24 | ₩260,291 | ₩260,959 | ₩256,457 | ₩257,953 | -0.90% | 137.2만 |
|---|
| 2025.11.21 | ₩262,455 | ₩265,033 | ₩260,157 | ₩260,531 | -0.73% | 111.2만 |
|---|
| 2025.11.20 | ₩262,027 | ₩263,109 | ₩259,636 | ₩260,838 | -0.45% | 73.1만 |
|---|
| 2025.11.19 | ₩265,260 | ₩265,968 | ₩260,251 | ₩261,961 | -1.24% | 63.1만 |
|---|
| 2025.11.18 | ₩263,817 | ₩265,234 | ₩260,478 | ₩264,111 | +0.11% | 77.9만 |
|---|
| 2025.11.17 | ₩264,980 | ₩264,980 | ₩260,625 | ₩261,546 | -1.30% | 72.5만 |
|---|
| 2025.11.14 | ₩260,678 | ₩263,911 | ₩257,819 | ₩263,457 | +1.07% | 82.2만 |
|---|
| 2025.11.13 | ₩267,518 | ₩267,892 | ₩258,794 | ₩259,102 | -3.15% | 117만 |
|---|
| 2025.11.12 | ₩269,856 | ₩271,539 | ₩268,039 | ₩269,362 | -0.18% | 78.1만 |
|---|
| 2025.11.11 | ₩268,173 | ₩276,923 | ₩266,489 | ₩270,978 | +1.05% | 96.8만 |
|---|
| 2025.11.10 | ₩261,172 | ₩267,932 | ₩260,638 | ₩266,409 | +2.01% | 71.8만 |
|---|
| 2025.11.07 | ₩261,546 | ₩263,951 | ₩260,331 | ₩263,711 | +0.83% | 79.8만 |
|---|
| 2025.11.06 | ₩260,518 | ₩266,449 | ₩259,970 | ₩260,170 | -0.13% | 99.9만 |
|---|
| 2025.11.05 | ₩262,335 | ₩265,741 | ₩261,132 | ₩261,560 | -0.30% | 97.9만 |
|---|
| 2025.11.04 | ₩261,613 | ₩267,184 | ₩260,999 | ₩262,107 | +0.19% | 144.7만 |
|---|
| 2025.11.03 | ₩252,876 | ₩259,008 | ₩252,275 | ₩258,527 | +2.23% | 185.4만 |
|---|
| 2025.10.31 | ₩252,289 | ₩257,245 | ₩252,008 | ₩255,802 | +1.39% | 133.1만 |
|---|
| 2025.10.30 | ₩253,905 | ₩259,422 | ₩253,544 | ₩255,348 | +0.57% | 132만 |
|---|
| 2025.10.29 | ₩259,182 | ₩259,182 | ₩253,584 | ₩254,386 | -1.85% | 134.3만 |
|---|
| 2025.10.28 | ₩260,852 | ₩262,588 | ₩250,405 | ₩258,367 | -0.95% | 327.6만 |
|---|
| 2025.10.27 | ₩263,443 | ₩265,581 | ₩262,027 | ₩263,577 | +0.05% | 113.3만 |
|---|
| 2025.10.24 | ₩263,283 | ₩267,010 | ₩261,747 | ₩265,421 | +0.81% | 87.8만 |
|---|
| 2025.10.23 | ₩264,512 | ₩265,127 | ₩259,676 | ₩261,974 | -0.96% | 101.9만 |
|---|
| 2025.10.22 | ₩263,884 | ₩267,104 | ₩262,588 | ₩263,684 | -0.08% | 61.1만 |
|---|
| 2025.10.21 | ₩263,163 | ₩264,873 | ₩261,493 | ₩264,071 | +0.35% | 57만 |
|---|
| 2025.10.20 | ₩262,482 | ₩264,512 | ₩260,117 | ₩264,192 | +0.65% | 62.7만 |
|---|
| 2025.10.17 | ₩263,510 | ₩264,151 | ₩257,418 | ₩262,188 | -0.50% | 71.3만 |
|---|
| 2025.10.16 | ₩259,716 | ₩266,503 | ₩259,195 | ₩263,737 | +1.55% | 90.9만 |
|---|
| 2025.10.15 | ₩255,000 | ₩262,428 | ₩254,747 | ₩259,770 | +1.87% | 116.5만 |
|---|
| 2025.10.14 | ₩251,554 | ₩257,125 | ₩251,554 | ₩255,254 | +1.47% | 126.8만 |
|---|
| 2025.10.13 | ₩250,739 | ₩252,395 | ₩247,746 | ₩251,313 | +0.23% | 99.8만 |
|---|
| 2025.10.10 | ₩252,636 | ₩253,384 | ₩248,080 | ₩252,622 | -0.01% | 84.4만 |
|---|