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 | ₩238,911 | ₩248,111 | ₩238,897 | ₩244,745 | +2.44% | 235.6만 |
| 2026.10.08 | ₩229,523 | ₩229,523 | ₩223,970 | ₩228,007 | -0.66% | 111.4만 |
| 2026.10.07 | ₩227,591 | ₩231,092 | ₩225,218 | ₩228,503 | +0.40% | 79만 |
| 2026.10.06 | ₩217,935 | ₩228,235 | ₩217,359 | ₩227,591 | +4.43% | 118.7만 |
| 2026.10.05 | ₩211,726 | ₩217,211 | ₩210,023 | ₩217,023 | +2.50% | 84.8만 |
| 2026.10.02 | ₩211,927 | ₩218,941 | ₩211,659 | ₩212,557 | +0.30% | 98만 |
| 2026.10.01 | ₩214,582 | ₩216,701 | ₩211,028 | ₩211,927 | -1.24% | 65.9만 |
| 2026.09.30 | ₩220,390 | ₩221,369 | ₩214,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,743 |
| -2.56% |
| 95.5만 |
| 2026.09.29 | ₩218,016 | ₩219,411 | ₩215,320 | ₩218,351 | +0.15% | 82.8만 |
|---|
| 2026.09.28 | ₩223,058 | ₩224,279 | ₩217,546 | ₩219,183 | -1.74% | 91.2만 |
|---|
| 2026.09.25 | ₩222,629 | ₩225,486 | ₩221,087 | ₩222,830 | +0.09% | 88.6만 |
|---|
| 2026.09.24 | ₩228,624 | ₩228,906 | ₩220,993 | ₩222,790 | -2.55% | 118.5만 |
|---|
| 2026.09.23 | ₩234,056 | ₩236,684 | ₩228,423 | ₩228,705 | -2.29% | 92.8만 |
|---|
| 2026.09.22 | ₩236,564 | ₩240,252 | ₩233,667 | ₩235,826 | -0.31% | 71.4만 |
|---|
| 2026.09.21 | ₩239,072 | ₩242,880 | ₩236,041 | ₩236,416 | -1.11% | 87.1만 |
|---|
| 2026.09.18 | ₩242,357 | ₩243,980 | ₩239,098 | ₩239,514 | -1.17% | 185만 |
|---|
| 2026.09.17 | ₩245,053 | ₩245,053 | ₩242,022 | ₩242,921 | -0.87% | 101.1만 |
|---|
| 2026.09.16 | ₩245,120 | ₩249,103 | ₩241,003 | ₩241,432 | -1.50% | 86.7만 |
|---|
| 2026.09.15 | ₩244,718 | ₩247,534 | ₩242,384 | ₩245,616 | +0.37% | 88만 |
|---|
| 2026.09.14 | ₩248,312 | ₩249,814 | ₩242,706 | ₩245,523 | -1.12% | 85.6만 |
|---|
| 2026.09.11 | ₩245,670 | ₩249,626 | ₩243,149 | ₩248,741 | +1.25% | 91만 |
|---|
| 2026.09.10 | ₩251,276 | ₩252,537 | ₩240,761 | ₩243,310 | -3.17% | 144.4만 |
|---|
| 2026.09.09 | ₩252,389 | ₩254,213 | ₩249,063 | ₩250,444 | -0.77% | 124.7만 |
|---|
| 2026.09.08 | ₩251,772 | ₩257,660 | ₩249,211 | ₩253,060 | +0.51% | 95.1만 |
|---|
| 2026.09.04 | ₩254,602 | ₩257,499 | ₩250,324 | ₩254,066 | -0.21% | 66.9만 |
|---|
| 2026.09.03 | ₩250,968 | ₩260,490 | ₩250,968 | ₩256,855 | +2.35% | 79.4만 |
|---|
| 2026.09.02 | ₩252,470 | ₩253,905 | ₩246,877 | ₩250,015 | -0.97% | 80.6만 |
|---|
| 2026.09.01 | ₩254,361 | ₩256,252 | ₩250,941 | ₩253,221 | -0.45% | 74.9만 |
|---|
| 2026.08.31 | ₩253,610 | ₩256,895 | ₩252,040 | ₩254,361 | +0.30% | 90.6만 |
|---|
| 2026.08.28 | ₩251,987 | ₩256,828 | ₩248,956 | ₩256,091 | +1.63% | 68.4만 |
|---|
| 2026.08.27 | ₩246,421 | ₩252,590 | ₩246,072 | ₩250,740 | +1.75% | 66.8만 |
|---|
| 2026.08.26 | ₩251,638 | ₩252,805 | ₩248,030 | ₩249,425 | -0.88% | 73.7만 |
|---|
| 2026.08.25 | ₩248,151 | ₩252,255 | ₩247,038 | ₩251,625 | +1.40% | 49.9만 |
|---|
| 2026.08.24 | ₩245,858 | ₩248,553 | ₩243,994 | ₩248,205 | +0.95% | 97.9만 |
|---|
| 2026.08.21 | ₩242,357 | ₩246,408 | ₩241,606 | ₩244,879 | +1.04% | 89.2만 |
|---|
| 2026.08.20 | ₩241,982 | ₩245,402 | ₩241,700 | ₩242,129 | +0.06% | 57만 |
|---|
| 2026.08.19 | ₩245,818 | ₩247,481 | ₩240,279 | ₩244,664 | -0.47% | 48만 |
|---|
| 2026.08.18 | ₩247,910 | ₩247,910 | ₩243,202 | ₩243,283 | -1.87% | 78.9만 |
|---|
| 2026.08.17 | ₩248,379 | ₩248,996 | ₩244,034 | ₩244,235 | -1.67% | 87.6만 |
|---|
| 2026.08.14 | ₩251,075 | ₩251,638 | ₩243,229 | ₩248,379 | -1.07% | 67.8만 |
|---|
| 2026.08.13 | ₩246,193 | ₩250,968 | ₩246,193 | ₩249,707 | +1.43% | 60.9만 |
|---|
| 2026.08.12 | ₩242,612 | ₩246,233 | ₩242,009 | ₩245,536 | +1.21% | 68.3만 |
|---|
| 2026.08.11 | ₩244,034 | ₩246,139 | ₩241,472 | ₩244,047 | +0.01% | 61.4만 |
|---|
| 2026.08.10 | ₩244,128 | ₩245,429 | ₩241,633 | ₩242,813 | -0.54% | 136.8만 |
|---|
| 2026.08.07 | ₩246,367 | ₩249,211 | ₩243,927 | ₩246,810 | +0.18% | 59.5만 |
|---|
| 2026.08.06 | ₩243,591 | ₩247,145 | ₩239,072 | ₩244,892 | +0.53% | 90.1만 |
|---|
| 2026.08.05 | ₩248,218 | ₩248,218 | ₩229,496 | ₩239,259 | -3.61% | 221.1만 |
|---|
| 2026.08.04 | ₩236,765 | ₩252,403 | ₩233,586 | ₩252,000 | +6.43% | 237.8만 |
|---|
| 2026.08.03 | ₩242,572 | ₩245,455 | ₩239,984 | ₩240,788 | -0.74% | 181.8만 |
|---|
| 2026.07.31 | ₩239,756 | ₩243,511 | ₩237,046 | ₩242,720 | +1.24% | 215.8만 |
|---|
| 2026.07.30 | ₩249,841 | ₩251,799 | ₩242,049 | ₩243,953 | -2.36% | 119.7만 |
|---|
| 2026.07.29 | ₩234,767 | ₩250,015 | ₩234,431 | ₩249,841 | +6.42% | 161.6만 |
|---|
| 2026.07.28 | ₩234,619 | ₩243,256 | ₩234,498 | ₩234,606 | -0.01% | 100.3만 |
|---|
| 2026.07.27 | ₩234,673 | ₩234,686 | ₩229,590 | ₩231,494 | -1.35% | 98.7만 |
|---|
| 2026.07.24 | ₩236,322 | ₩240,855 | ₩232,701 | ₩232,782 | -1.50% | 105.9만 |
|---|
| 2026.07.23 | ₩236,792 | ₩242,304 | ₩233,278 | ₩234,498 | -0.97% | 75만 |
|---|
| 2026.07.22 | ₩239,662 | ₩242,612 | ₩237,824 | ₩238,750 | -0.38% | 81.2만 |
|---|
| 2026.07.21 | ₩241,083 | ₩244,490 | ₩236,872 | ₩237,140 | -1.64% | 60.9만 |
|---|
| 2026.07.20 | ₩249,345 | ₩250,753 | ₩243,591 | ₩244,047 | -2.12% | 80.7만 |
|---|
| 2026.07.17 | ₩253,556 | ₩256,493 | ₩247,910 | ₩249,036 | -1.78% | 61.8만 |
|---|
| 2026.07.16 | ₩251,088 | ₩252,523 | ₩245,978 | ₩248,165 | -1.16% | 62.1만 |
|---|
| 2026.07.15 | ₩249,653 | ₩254,937 | ₩248,983 | ₩250,914 | +0.50% | 49.4만 |
|---|
| 2026.07.14 | ₩251,263 | ₩251,772 | ₩246,743 | ₩251,128 | -0.05% | 56.8만 |
|---|
| 2026.07.13 | ₩256,748 | ₩258,035 | ₩247,910 | ₩250,927 | -2.27% | 109.3만 |
|---|
| 2026.07.10 | ₩244,999 | ₩255,447 | ₩244,999 | ₩254,857 | +4.02% | 144.4만 |
|---|
| 2026.07.09 | ₩242,478 | ₩246,904 | ₩241,526 | ₩244,731 | +0.93% | 112.3만 |
|---|
| 2026.07.08 | ₩246,327 | ₩247,507 | ₩243,055 | ₩244,074 | -0.91% | 128.1만 |
|---|
| 2026.07.07 | ₩243,725 | ₩248,808 | ₩243,725 | ₩245,737 | +0.83% | 76.9만 |
|---|
| 2026.07.06 | ₩244,222 | ₩244,865 | ₩237,167 | ₩242,170 | -0.84% | 121.5만 |
|---|
| 2026.07.02 | ₩245,925 | ₩250,324 | ₩245,590 | ₩247,521 | +0.65% | 150.6만 |
|---|
| 2026.07.01 | ₩238,441 | ₩243,618 | ₩236,282 | ₩242,411 | +1.66% | 121.6만 |
|---|
| 2026.06.30 | ₩238,642 | ₩241,191 | ₩233,573 | ₩236,658 | -0.83% | 126.9만 |
|---|
| 2026.06.29 | ₩245,898 | ₩247,521 | ₩237,194 | ₩240,735 | -2.10% | 69만 |
|---|
| 2026.06.26 | ₩245,978 | ₩250,699 | ₩244,235 | ₩246,448 | +0.19% | 130.5만 |
|---|
| 2026.06.25 | ₩248,728 | ₩249,103 | ₩239,085 | ₩242,679 | -2.43% | 106.6만 |
|---|
| 2026.06.24 | ₩254,387 | ₩254,387 | ₩247,990 | ₩248,728 | -2.22% | 104.5만 |
|---|
| 2026.06.23 | ₩253,569 | ₩255,474 | ₩251,477 | ₩254,267 | +0.28% | 69.1만 |
|---|
| 2026.06.22 | ₩248,111 | ₩253,113 | ₩247,454 | ₩251,584 | +1.40% | 87.4만 |
|---|
| 2026.06.18 | ₩257,432 | ₩257,901 | ₩249,921 | ₩250,619 | -2.65% | 181.9만 |
|---|
| 2026.06.17 | ₩260,302 | ₩263,816 | ₩256,091 | ₩256,922 | -1.30% | 91.8만 |
|---|
| 2026.06.16 | ₩264,808 | ₩266,726 | ₩260,972 | ₩262,501 | -0.87% | 70.6만 |
|---|
| 2026.06.15 | ₩272,131 | ₩274,826 | ₩253,918 | ₩262,622 | -3.49% | 265.4만 |
|---|
| 2026.06.12 | ₩275,189 | ₩277,844 | ₩272,989 | ₩274,652 | -0.19% | 55만 |
|---|
| 2026.06.11 | ₩276,275 | ₩277,991 | ₩269,650 | ₩273,123 | -1.14% | 72.3만 |
|---|
| 2026.06.10 | ₩276,489 | ₩278,756 | ₩274,209 | ₩278,059 | +0.57% | 82.3만 |
|---|
| 2026.06.09 | ₩271,232 | ₩276,624 | ₩267,101 | ₩274,639 | +1.26% | 81.6만 |
|---|
| 2026.06.08 | ₩276,275 | ₩278,944 | ₩267,611 | ₩268,362 | -2.86% | 93.5만 |
|---|
| 2026.06.05 | ₩279,078 | ₩282,820 | ₩276,556 | ₩278,984 | -0.03% | 68.3만 |
|---|
| 2026.06.04 | ₩267,879 | ₩279,641 | ₩262,984 | ₩278,756 | +4.06% | 79.2만 |
|---|
| 2026.06.03 | ₩263,990 | ₩270,696 | ₩262,354 | ₩263,641 | -0.13% | 147.4만 |
|---|
| 2026.06.02 | ₩273,593 | ₩273,995 | ₩259,953 | ₩263,145 | -3.82% | 89.1만 |
|---|
| 2026.06.01 | ₩269,569 | ₩275,121 | ₩269,529 | ₩273,660 | +1.52% | 95만 |
|---|
| 2026.05.29 | ₩275,028 | ₩275,028 | ₩271,728 | ₩272,466 | -0.93% | 141.5만 |
|---|
| 2026.05.28 | ₩270,723 | ₩276,141 | ₩267,584 | ₩274,424 | +1.37% | 99.8만 |
|---|
| 2026.05.27 | ₩271,031 | ₩275,108 | ₩267,799 | ₩268,496 | -0.94% | 70.7만 |
|---|
| 2026.05.26 | ₩275,564 | ₩277,039 | ₩270,334 | ₩270,548 | -1.82% | 65.2만 |
|---|
| 2026.05.22 | ₩276,436 | ₩277,951 | ₩271,688 | ₩275,698 | -0.27% | 63.2만 |
|---|
| 2026.05.21 | ₩278,595 | ₩280,781 | ₩276,100 | ₩279,051 | +0.16% | 44.2만 |
|---|
| 2026.05.20 | ₩276,208 | ₩280,218 | ₩273,941 | ₩278,608 | +0.87% | 56.1만 |
|---|
| 2026.05.19 | ₩272,707 | ₩279,279 | ₩271,621 | ₩278,300 | +2.05% | 68.4만 |
|---|
| 2026.05.18 | ₩269,140 | ₩272,922 | ₩267,088 | ₩272,707 | +1.33% | 60.6만 |
|---|
| 2026.05.15 | ₩269,167 | ₩272,292 | ₩263,910 | ₩267,718 | -0.54% | 106.4만 |
|---|
| 2026.05.14 | ₩280,285 | ₩280,848 | ₩268,912 | ₩269,851 | -3.72% | 102.2만 |
|---|
| 2026.05.13 | ₩285,408 | ₩286,132 | ₩268,107 | ₩278,501 | -2.42% | 141.7만 |
|---|
| 2026.05.12 | ₩293,200 | ₩294,501 | ₩285,328 | ₩286,481 | -2.29% | 113.2만 |
|---|
| 2026.05.11 | ₩292,369 | ₩295,560 | ₩289,740 | ₩291,376 | -0.34% | 45.8만 |
|---|
| 2026.05.08 | ₩291,376 | ₩293,321 | ₩290,531 | ₩292,597 | +0.42% | 46만 |
|---|
| 2026.05.07 | ₩292,757 | ₩294,850 | ₩290,142 | ₩293,200 | +0.15% | 55.4만 |
|---|
| 2026.05.06 | ₩293,522 | ₩297,116 | ₩292,047 | ₩292,959 | -0.19% | 84.7만 |
|---|
| 2026.05.05 | ₩292,985 | ₩294,179 | ₩289,378 | ₩291,537 | -0.49% | 78.8만 |
|---|
| 2026.05.04 | ₩291,738 | ₩296,298 | ₩291,054 | ₩292,248 | +0.17% | 61.9만 |
|---|
| 2026.05.01 | ₩297,733 | ₩298,243 | ₩292,489 | ₩293,146 | -1.54% | 61.3만 |
|---|
| 2026.04.30 | ₩288,345 | ₩298,511 | ₩286,347 | ₩296,660 | +2.88% | 155.4만 |
|---|
| 2026.04.29 | ₩291,819 | ₩294,380 | ₩288,359 | ₩289,646 | -0.74% | 110.9만 |
|---|
| 2026.04.28 | ₩291,913 | ₩292,221 | ₩285,971 | ₩291,819 | -0.03% | 116.8만 |
|---|
| 2026.04.27 | ₩293,804 | ₩294,528 | ₩287,366 | ₩288,345 | -1.86% | 104.1만 |
|---|
| 2026.04.24 | ₩292,918 | ₩295,037 | ₩290,786 | ₩294,340 | +0.49% | 72만 |
|---|
| 2026.04.23 | ₩287,058 | ₩295,104 | ₩286,950 | ₩294,514 | +2.60% | 103.4만 |
|---|
| 2026.04.22 | ₩291,041 | ₩293,334 | ₩282,350 | ₩284,134 | -2.37% | 115.7만 |
|---|
| 2026.04.21 | ₩296,016 | ₩296,459 | ₩285,784 | ₩285,797 | -3.45% | 119.5만 |
|---|
| 2026.04.20 | ₩293,280 | ₩301,032 | ₩293,280 | ₩295,601 | +0.79% | 66.2만 |
|---|
| 2026.04.17 | ₩297,277 | ₩300,777 | ₩295,373 | ₩299,262 | +0.67% | 94.5만 |
|---|
| 2026.04.16 | ₩288,345 | ₩297,948 | ₩287,554 | ₩297,411 | +3.14% | 105.5만 |
|---|
| 2026.04.15 | ₩293,052 | ₩293,052 | ₩285,287 | ₩287,272 | -1.97% | 175.8만 |
|---|
| 2026.04.14 | ₩294,863 | ₩295,265 | ₩288,613 | ₩292,476 | -0.81% | 120.1만 |
|---|
| 2026.04.13 | ₩298,430 | ₩299,114 | ₩291,215 | ₩295,373 | -1.02% | 131.6만 |
|---|
| 2026.04.10 | ₩292,583 | ₩300,684 | ₩291,229 | ₩300,080 | +2.56% | 155.6만 |
|---|
| 2026.04.09 | ₩293,173 | ₩295,426 | ₩289,405 | ₩292,985 | -0.06% | 171.5만 |
|---|
| 2026.04.08 | ₩274,625 | ₩300,228 | ₩273,861 | ₩293,321 | +6.81% | 348.7만 |
|---|
| 2026.04.07 | ₩283,182 | ₩283,182 | ₩271,661 | ₩276,087 | -2.51% | 212.1만 |
|---|
| 2026.04.06 | ₩274,196 | ₩286,830 | ₩272,922 | ₩284,885 | +3.90% | 339.8만 |
|---|
| 2026.04.02 | ₩229,925 | ₩274,665 | ₩228,557 | ₩273,646 | +19.02% | 656.7만 |
|---|
| 2026.04.01 | ₩228,839 | ₩233,117 | ₩228,450 | ₩230,086 | +0.55% | 97.7만 |
|---|
| 2026.03.31 | ₩227,766 | ₩231,923 | ₩226,653 | ₩230,824 | +1.34% | 124.9만 |
|---|
| 2026.03.30 | ₩225,942 | ₩230,864 | ₩225,003 | ₩227,766 | +0.81% | 81.1만 |
|---|
| 2026.03.27 | ₩222,120 | ₩226,130 | ₩221,302 | ₩224,051 | +0.87% | 83.7만 |
|---|
| 2026.03.26 | ₩220,711 | ₩223,850 | ₩218,673 | ₩222,857 | +0.97% | 66.3만 |
|---|
| 2026.03.25 | ₩225,553 | ₩225,741 | ₩217,815 | ₩221,489 | -1.80% | 123.1만 |
|---|
| 2026.03.24 | ₩229,295 | ₩233,264 | ₩223,407 | ₩223,648 | -2.46% | 105.2만 |
|---|
| 2026.03.23 | ₩234,150 | ₩235,343 | ₩229,040 | ₩230,649 | -1.49% | 99.6만 |
|---|
| 2026.03.20 | ₩243,833 | ₩246,113 | ₩233,050 | ₩233,560 | -4.21% | 151만 |
|---|
| 2026.03.19 | ₩245,241 | ₩245,992 | ₩241,942 | ₩244,463 | -0.32% | 71.3만 |
|---|
| 2026.03.18 | ₩248,701 | ₩250,096 | ₩244,718 | ₩245,469 | -1.30% | 62만 |
|---|
| 2026.03.17 | ₩253,623 | ₩254,870 | ₩250,538 | ₩250,994 | -1.04% | 56.1만 |
|---|
| 2026.03.16 | ₩254,709 | ₩255,675 | ₩251,236 | ₩251,611 | -1.22% | 72만 |
|---|
| 2026.03.13 | ₩249,693 | ₩252,845 | ₩248,956 | ₩252,188 | +1.00% | 67.5만 |
|---|
| 2026.03.12 | ₩251,987 | ₩254,481 | ₩247,132 | ₩247,749 | -1.68% | 74.5만 |
|---|
| 2026.03.11 | ₩258,518 | ₩258,639 | ₩252,134 | ₩252,885 | -2.18% | 91.3만 |
|---|
| 2026.03.10 | ₩261,415 | ₩264,298 | ₩258,384 | ₩259,779 | -0.63% | 121.7만 |
|---|
| 2026.03.09 | ₩263,480 | ₩263,749 | ₩258,397 | ₩262,770 | -0.27% | 118.8만 |
|---|
| 2026.03.06 | ₩261,428 | ₩267,182 | ₩259,993 | ₩263,641 | +0.85% | 110.1만 |
|---|
| 2026.03.05 | ₩261,080 | ₩265,197 | ₩257,620 | ₩262,448 | +0.52% | 105.5만 |
|---|
| 2026.03.04 | ₩263,816 | ₩265,291 | ₩261,053 | ₩263,440 | -0.14% | 93.1만 |
|---|
| 2026.03.03 | ₩262,676 | ₩266,270 | ₩260,785 | ₩264,714 | +0.78% | 122만 |
|---|
| 2026.03.02 | ₩267,289 | ₩276,784 | ₩262,984 | ₩266,780 | -0.19% | 142.9만 |
|---|
| 2026.02.27 | ₩259,336 | ₩269,985 | ₩258,169 | ₩269,784 | +4.03% | 219.8만 |
|---|
| 2026.02.26 | ₩263,802 | ₩264,325 | ₩256,708 | ₩257,727 | -2.30% | 202.7만 |
|---|
| 2026.02.25 | ₩270,562 | ₩270,562 | ₩263,762 | ₩264,433 | -2.27% | 80.5만 |
|---|
| 2026.02.24 | ₩266,632 | ₩271,594 | ₩265,854 | ₩270,374 | +1.40% | 68.8만 |
|---|
| 2026.02.23 | ₩268,121 | ₩271,380 | ₩266,149 | ₩267,745 | -0.14% | 101만 |
|---|
| 2026.02.20 | ₩267,785 | ₩267,785 | ₩263,306 | ₩267,611 | -0.07% | 67.7만 |
|---|
| 2026.02.19 | ₩264,822 | ₩267,437 | ₩264,298 | ₩265,935 | +0.42% | 72.9만 |
|---|
| 2026.02.18 | ₩271,997 | ₩272,989 | ₩262,260 | ₩264,822 | -2.64% | 102만 |
|---|
| 2026.02.17 | ₩270,883 | ₩274,545 | ₩269,368 | ₩272,412 | +0.56% | 129.3만 |
|---|
| 2026.02.13 | ₩267,852 | ₩270,910 | ₩267,410 | ₩269,261 | +0.53% | 101.5만 |
|---|
| 2026.02.12 | ₩259,886 | ₩270,615 | ₩259,484 | ₩267,276 | +2.84% | 122.2만 |
|---|
| 2026.02.11 | ₩253,033 | ₩256,131 | ₩248,406 | ₩256,104 | +1.21% | 79.3만 |
|---|
| 2026.02.10 | ₩247,776 | ₩254,226 | ₩247,776 | ₩253,583 | +2.34% | 72.3만 |
|---|
| 2026.02.09 | ₩242,264 | ₩248,191 | ₩238,723 | ₩247,615 | +2.21% | 52.1만 |
|---|
| 2026.02.06 | ₩243,283 | ₩245,120 | ₩238,039 | ₩242,398 | -0.36% | 66.3만 |
|---|
| 2026.02.05 | ₩244,503 | ₩244,959 | ₩239,461 | ₩242,089 | -0.99% | 108.3만 |
|---|
| 2026.02.04 | ₩241,727 | ₩250,243 | ₩240,989 | ₩247,937 | +2.57% | 133만 |
|---|
| 2026.02.03 | ₩242,746 | ₩244,329 | ₩238,361 | ₩240,936 | -0.75% | 101.4만 |
|---|
| 2026.02.02 | ₩246,931 | ₩248,862 | ₩242,787 | ₩242,934 | -1.62% | 129만 |
|---|
| 2026.01.30 | ₩253,999 | ₩255,796 | ₩244,235 | ₩246,917 | -2.79% | 123.8만 |
|---|
| 2026.01.29 | ₩248,339 | ₩252,349 | ₩246,917 | ₩251,826 | +1.40% | 76만 |
|---|
| 2026.01.28 | ₩249,921 | ₩252,617 | ₩245,751 | ₩246,984 | -1.18% | 74.5만 |
|---|
| 2026.01.27 | ₩251,263 | ₩251,960 | ₩249,117 | ₩250,512 | -0.30% | 59.6만 |
|---|
| 2026.01.26 | ₩251,772 | ₩255,434 | ₩251,531 | ₩251,692 | -0.03% | 47.6만 |
|---|
| 2026.01.23 | ₩247,937 | ₩251,611 | ₩246,180 | ₩251,008 | +1.24% | 68.1만 |
|---|
| 2026.01.22 | ₩250,149 | ₩253,127 | ₩247,735 | ₩248,500 | -0.66% | 87.9만 |
|---|
| 2026.01.21 | ₩250,659 | ₩253,060 | ₩248,419 | ₩249,626 | -0.41% | 67.9만 |
|---|
| 2026.01.20 | ₩260,329 | ₩260,329 | ₩249,077 | ₩249,291 | -4.24% | 88.6만 |
|---|
| 2026.01.16 | ₩255,648 | ₩260,798 | ₩253,690 | ₩260,329 | +1.83% | 67.1만 |
|---|
| 2026.01.15 | ₩257,338 | ₩258,518 | ₩254,897 | ₩257,485 | +0.06% | 65.1만 |
|---|
| 2026.01.14 | ₩252,537 | ₩261,147 | ₩252,228 | ₩257,579 | +2.00% | 76.2만 |
|---|
| 2026.01.13 | ₩248,835 | ₩252,268 | ₩244,906 | ₩252,188 | +1.35% | 70.4만 |
|---|
| 2026.01.12 | ₩243,913 | ₩252,134 | ₩243,913 | ₩248,111 | +1.72% | 94.5만 |
|---|
| 2026.01.09 | ₩243,243 | ₩244,825 | ₩241,258 | ₩243,015 | -0.09% | 93.9만 |
|---|
| 2026.01.08 | ₩242,585 | ₩246,448 | ₩241,553 | ₩243,229 | +0.27% | 78.6만 |
|---|
| 2026.01.07 | ₩253,690 | ₩255,004 | ₩243,256 | ₩243,310 | -4.09% | 117.5만 |
|---|
| 2026.01.06 | ₩254,200 | ₩256,198 | ₩251,652 | ₩252,295 | -0.75% | 71.5만 |
|---|
| 2026.01.05 | ₩255,407 | ₩256,077 | ₩250,565 | ₩254,897 | -0.20% | 103.8만 |
|---|
| 2026.01.02 | ₩257,754 | ₩260,007 | ₩256,292 | ₩258,143 | +0.15% | 38.1만 |
|---|
| 2025.12.31 | ₩260,691 | ₩261,871 | ₩259,403 | ₩259,417 | -0.49% | 36.6만 |
|---|
| 2025.12.30 | ₩259,859 | ₩262,220 | ₩258,451 | ₩261,200 | +0.52% | 47.7만 |
|---|
| 2025.12.29 | ₩259,068 | ₩260,798 | ₩258,438 | ₩259,765 | +0.27% | 56.3만 |
|---|
| 2025.12.26 | ₩257,888 | ₩259,765 | ₩257,016 | ₩258,304 | +0.16% | 34.8만 |
|---|
| 2025.12.24 | ₩257,485 | ₩258,880 | ₩256,641 | ₩258,304 | +0.32% | 24.2만 |
|---|
| 2025.12.23 | ₩256,439 | ₩257,459 | ₩253,180 | ₩257,378 | +0.37% | 70만 |
|---|
| 2025.12.22 | ₩252,979 | ₩256,855 | ₩249,613 | ₩255,662 | +1.06% | 67.3만 |
|---|
| 2025.12.19 | ₩253,771 | ₩256,681 | ₩252,644 | ₩254,830 | +0.42% | 152.7만 |
|---|
| 2025.12.18 | ₩256,600 | ₩257,740 | ₩253,771 | ₩255,299 | -0.51% | 95.6만 |
|---|
| 2025.12.17 | ₩254,146 | ₩258,196 | ₩253,972 | ₩256,091 | +0.77% | 75.5만 |
|---|
| 2025.12.16 | ₩259,578 | ₩259,645 | ₩254,562 | ₩254,790 | -1.84% | 69.8만 |
|---|
| 2025.12.15 | ₩258,451 | ₩259,430 | ₩255,179 | ₩259,014 | +0.22% | 91.2만 |
|---|
| 2025.12.12 | ₩256,667 | ₩260,396 | ₩254,978 | ₩257,043 | +0.15% | 100.9만 |
|---|
| 2025.12.11 | ₩255,796 | ₩260,248 | ₩253,596 | ₩258,612 | +1.10% | 69.4만 |
|---|
| 2025.12.10 | ₩254,857 | ₩257,298 | ₩253,502 | ₩253,771 | -0.43% | 82.4만 |
|---|
| 2025.12.09 | ₩257,821 | ₩259,014 | ₩253,140 | ₩253,864 | -1.53% | 63.7만 |
|---|
| 2025.12.08 | ₩253,797 | ₩257,553 | ₩251,611 | ₩256,131 | +0.92% | 85.2만 |
|---|
| 2025.12.05 | ₩254,012 | ₩255,621 | ₩253,234 | ₩254,253 | +0.10% | 71.6만 |
|---|
| 2025.12.04 | ₩249,787 | ₩255,420 | ₩249,787 | ₩254,817 | +2.01% | 76.1만 |
|---|
| 2025.12.03 | ₩250,766 | ₩252,067 | ₩248,285 | ₩251,249 | +0.19% | 83.8만 |
|---|
| 2025.12.02 | ₩253,328 | ₩253,650 | ₩249,854 | ₩250,753 | -1.02% | 59만 |
|---|
| 2025.12.01 | ₩259,028 | ₩259,028 | ₩252,134 | ₩252,899 | -2.37% | 94.2만 |
|---|
| 2025.11.28 | ₩260,302 | ₩262,059 | ₩259,739 | ₩260,543 | +0.09% | 31.3만 |
|---|
| 2025.11.26 | ₩258,183 | ₩262,796 | ₩258,183 | ₩261,241 | +1.18% | 75.6만 |
|---|
| 2025.11.25 | ₩260,637 | ₩262,005 | ₩259,108 | ₩259,242 | -0.54% | 77.2만 |
|---|
| 2025.11.24 | ₩261,308 | ₩261,978 | ₩257,459 | ₩258,961 | -0.90% | 137.2만 |
|---|
| 2025.11.21 | ₩263,480 | ₩266,069 | ₩261,174 | ₩261,549 | -0.73% | 111.2만 |
|---|
| 2025.11.20 | ₩263,051 | ₩264,138 | ₩260,651 | ₩261,858 | -0.45% | 73.1만 |
|---|
| 2025.11.19 | ₩266,297 | ₩267,008 | ₩261,267 | ₩262,984 | -1.24% | 63.1만 |
|---|
| 2025.11.18 | ₩264,848 | ₩266,270 | ₩261,495 | ₩265,143 | +0.11% | 77.9만 |
|---|
| 2025.11.17 | ₩266,015 | ₩266,015 | ₩261,643 | ₩262,568 | -1.30% | 72.5만 |
|---|
| 2025.11.14 | ₩261,697 | ₩264,942 | ₩258,827 | ₩264,486 | +1.07% | 82.2만 |
|---|
| 2025.11.13 | ₩268,563 | ₩268,939 | ₩259,806 | ₩260,114 | -3.15% | 117만 |
|---|
| 2025.11.12 | ₩270,910 | ₩272,600 | ₩269,086 | ₩270,414 | -0.18% | 78.1만 |
|---|
| 2025.11.11 | ₩269,220 | ₩278,005 | ₩267,531 | ₩272,037 | +1.05% | 96.8만 |
|---|
| 2025.11.10 | ₩262,193 | ₩268,979 | ₩261,656 | ₩267,450 | +2.01% | 71.8만 |
|---|
| 2025.11.07 | ₩262,568 | ₩264,982 | ₩261,348 | ₩264,741 | +0.83% | 79.8만 |
|---|
| 2025.11.06 | ₩261,536 | ₩267,490 | ₩260,986 | ₩261,187 | -0.13% | 99.9만 |
|---|
| 2025.11.05 | ₩263,360 | ₩266,780 | ₩262,153 | ₩262,582 | -0.30% | 97.9만 |
|---|
| 2025.11.04 | ₩262,635 | ₩268,228 | ₩262,019 | ₩263,132 | +0.19% | 144.7만 |
|---|
| 2025.11.03 | ₩253,864 | ₩260,020 | ₩253,261 | ₩259,537 | +2.23% | 185.4만 |
|---|
| 2025.10.31 | ₩253,274 | ₩258,250 | ₩252,993 | ₩256,801 | +1.39% | 133.1만 |
|---|
| 2025.10.30 | ₩254,897 | ₩260,436 | ₩254,535 | ₩256,345 | +0.57% | 132만 |
|---|
| 2025.10.29 | ₩260,195 | ₩260,195 | ₩254,575 | ₩255,380 | -1.85% | 134.3만 |
|---|
| 2025.10.28 | ₩261,871 | ₩263,614 | ₩251,383 | ₩259,376 | -0.95% | 327.6만 |
|---|
| 2025.10.27 | ₩264,473 | ₩266,619 | ₩263,051 | ₩264,607 | +0.05% | 113.3만 |
|---|
| 2025.10.24 | ₩264,312 | ₩268,054 | ₩262,770 | ₩266,458 | +0.81% | 87.8만 |
|---|
| 2025.10.23 | ₩265,546 | ₩266,163 | ₩260,691 | ₩262,998 | -0.96% | 101.9만 |
|---|
| 2025.10.22 | ₩264,915 | ₩268,148 | ₩263,614 | ₩264,714 | -0.08% | 61.1만 |
|---|
| 2025.10.21 | ₩264,191 | ₩265,908 | ₩262,515 | ₩265,103 | +0.35% | 57만 |
|---|
| 2025.10.20 | ₩263,507 | ₩265,546 | ₩261,133 | ₩265,224 | +0.65% | 62.7만 |
|---|
| 2025.10.17 | ₩264,540 | ₩265,184 | ₩258,424 | ₩263,212 | -0.50% | 71.3만 |
|---|
| 2025.10.16 | ₩260,731 | ₩267,544 | ₩260,208 | ₩264,768 | +1.55% | 90.9만 |
|---|
| 2025.10.15 | ₩255,997 | ₩263,454 | ₩255,742 | ₩260,785 | +1.87% | 116.5만 |
|---|
| 2025.10.14 | ₩252,537 | ₩258,129 | ₩252,537 | ₩256,252 | +1.47% | 126.8만 |
|---|
| 2025.10.13 | ₩251,719 | ₩253,382 | ₩248,714 | ₩252,295 | +0.23% | 99.8만 |
|---|
| 2025.10.10 | ₩253,623 | ₩254,374 | ₩249,050 | ₩253,610 | -0.01% | 84.4만 |
|---|