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 | ₩238,982 | ₩248,185 | ₩238,969 | ₩244,818 | +2.44% | 235.6만 |
| 2026.10.08 | ₩229,591 | ₩229,591 | ₩224,037 | ₩228,075 | -0.66% | 111.4만 |
| 2026.10.07 | ₩227,659 | ₩231,161 | ₩225,285 | ₩228,572 | +0.40% | 79만 |
| 2026.10.06 | ₩218,000 | ₩228,303 | ₩217,423 | ₩227,659 | +4.43% | 118.7만 |
| 2026.10.05 | ₩211,789 | ₩217,276 | ₩210,085 | ₩217,088 | +2.50% | 84.8만 |
| 2026.10.02 | ₩211,990 | ₩219,006 | ₩211,722 | ₩212,621 | +0.30% | 98만 |
| 2026.10.01 | ₩214,646 | ₩216,766 | ₩211,091 | ₩211,990 | -1.24% | 65.9만 |
| 2026.09.30 | ₩220,455 | ₩221,435 | ₩214,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,807 |
| -2.56% |
| 95.5만 |
| 2026.09.29 | ₩218,081 | ₩219,476 | ₩215,384 | ₩218,416 | +0.15% | 82.8만 |
|---|
| 2026.09.28 | ₩223,125 | ₩224,346 | ₩217,611 | ₩219,248 | -1.74% | 91.2만 |
|---|
| 2026.09.25 | ₩222,696 | ₩225,553 | ₩221,153 | ₩222,897 | +0.09% | 88.6만 |
|---|
| 2026.09.24 | ₩228,692 | ₩228,974 | ₩221,059 | ₩222,857 | -2.55% | 118.5만 |
|---|
| 2026.09.23 | ₩234,126 | ₩236,755 | ₩228,491 | ₩228,773 | -2.29% | 92.8만 |
|---|
| 2026.09.22 | ₩236,634 | ₩240,323 | ₩233,737 | ₩235,896 | -0.31% | 71.4만 |
|---|
| 2026.09.21 | ₩239,143 | ₩242,953 | ₩236,111 | ₩236,487 | -1.11% | 87.1만 |
|---|
| 2026.09.18 | ₩242,430 | ₩244,053 | ₩239,170 | ₩239,586 | -1.17% | 185만 |
|---|
| 2026.09.17 | ₩245,126 | ₩245,126 | ₩242,094 | ₩242,993 | -0.87% | 101.1만 |
|---|
| 2026.09.16 | ₩245,193 | ₩249,178 | ₩241,075 | ₩241,504 | -1.50% | 86.7만 |
|---|
| 2026.09.15 | ₩244,791 | ₩247,608 | ₩242,457 | ₩245,690 | +0.37% | 88만 |
|---|
| 2026.09.14 | ₩248,386 | ₩249,889 | ₩242,778 | ₩245,596 | -1.12% | 85.6만 |
|---|
| 2026.09.11 | ₩245,743 | ₩249,701 | ₩243,221 | ₩248,815 | +1.25% | 91만 |
|---|
| 2026.09.10 | ₩251,351 | ₩252,612 | ₩240,833 | ₩243,382 | -3.17% | 144.4만 |
|---|
| 2026.09.09 | ₩252,464 | ₩254,289 | ₩249,137 | ₩250,519 | -0.77% | 124.7만 |
|---|
| 2026.09.08 | ₩251,847 | ₩257,737 | ₩249,285 | ₩253,135 | +0.51% | 95.1만 |
|---|
| 2026.09.04 | ₩254,678 | ₩257,576 | ₩250,398 | ₩254,141 | -0.21% | 66.9만 |
|---|
| 2026.09.03 | ₩251,042 | ₩260,567 | ₩251,042 | ₩256,932 | +2.35% | 79.4만 |
|---|
| 2026.09.02 | ₩252,545 | ₩253,980 | ₩246,951 | ₩250,090 | -0.97% | 80.6만 |
|---|
| 2026.09.01 | ₩254,436 | ₩256,328 | ₩251,016 | ₩253,296 | -0.45% | 74.9만 |
|---|
| 2026.08.31 | ₩253,685 | ₩256,972 | ₩252,116 | ₩254,436 | +0.30% | 90.6만 |
|---|
| 2026.08.28 | ₩252,062 | ₩256,905 | ₩249,030 | ₩256,167 | +1.63% | 68.4만 |
|---|
| 2026.08.27 | ₩246,495 | ₩252,666 | ₩246,146 | ₩250,814 | +1.75% | 66.8만 |
|---|
| 2026.08.26 | ₩251,713 | ₩252,880 | ₩248,104 | ₩249,500 | -0.88% | 73.7만 |
|---|
| 2026.08.25 | ₩248,225 | ₩252,330 | ₩247,112 | ₩251,700 | +1.40% | 49.9만 |
|---|
| 2026.08.24 | ₩245,931 | ₩248,628 | ₩244,066 | ₩248,279 | +0.95% | 97.9만 |
|---|
| 2026.08.21 | ₩242,430 | ₩246,481 | ₩241,678 | ₩244,952 | +1.04% | 89.2만 |
|---|
| 2026.08.20 | ₩242,054 | ₩245,475 | ₩241,772 | ₩242,202 | +0.06% | 57만 |
|---|
| 2026.08.19 | ₩245,891 | ₩247,554 | ₩240,350 | ₩244,737 | -0.47% | 48만 |
|---|
| 2026.08.18 | ₩247,984 | ₩247,984 | ₩243,275 | ₩243,355 | -1.87% | 78.9만 |
|---|
| 2026.08.17 | ₩248,453 | ₩249,070 | ₩244,107 | ₩244,308 | -1.67% | 87.6만 |
|---|
| 2026.08.14 | ₩251,150 | ₩251,713 | ₩243,302 | ₩248,453 | -1.07% | 67.8만 |
|---|
| 2026.08.13 | ₩246,267 | ₩251,042 | ₩246,267 | ₩249,781 | +1.43% | 60.9만 |
|---|
| 2026.08.12 | ₩242,685 | ₩246,307 | ₩242,081 | ₩245,609 | +1.21% | 68.3만 |
|---|
| 2026.08.11 | ₩244,107 | ₩246,213 | ₩241,544 | ₩244,120 | +0.01% | 61.4만 |
|---|
| 2026.08.10 | ₩244,201 | ₩245,502 | ₩241,705 | ₩242,886 | -0.54% | 136.8만 |
|---|
| 2026.08.07 | ₩246,441 | ₩249,285 | ₩243,999 | ₩246,884 | +0.18% | 59.5만 |
|---|
| 2026.08.06 | ₩243,664 | ₩247,219 | ₩239,143 | ₩244,965 | +0.53% | 90.1만 |
|---|
| 2026.08.05 | ₩248,292 | ₩248,292 | ₩229,564 | ₩239,331 | -3.61% | 221.1만 |
|---|
| 2026.08.04 | ₩236,835 | ₩252,478 | ₩233,656 | ₩252,075 | +6.43% | 237.8만 |
|---|
| 2026.08.03 | ₩242,644 | ₩245,529 | ₩240,055 | ₩240,860 | -0.74% | 181.8만 |
|---|
| 2026.07.31 | ₩239,827 | ₩243,583 | ₩237,117 | ₩242,792 | +1.24% | 215.8만 |
|---|
| 2026.07.30 | ₩249,915 | ₩251,874 | ₩242,121 | ₩244,026 | -2.36% | 119.7만 |
|---|
| 2026.07.29 | ₩234,837 | ₩250,090 | ₩234,501 | ₩249,915 | +6.42% | 161.6만 |
|---|
| 2026.07.28 | ₩234,689 | ₩243,329 | ₩234,568 | ₩234,676 | -0.01% | 100.3만 |
|---|
| 2026.07.27 | ₩234,743 | ₩234,756 | ₩229,658 | ₩231,563 | -1.35% | 98.7만 |
|---|
| 2026.07.24 | ₩236,393 | ₩240,927 | ₩232,771 | ₩232,851 | -1.50% | 105.9만 |
|---|
| 2026.07.23 | ₩236,862 | ₩242,376 | ₩233,347 | ₩234,568 | -0.97% | 75만 |
|---|
| 2026.07.22 | ₩239,733 | ₩242,685 | ₩237,895 | ₩238,821 | -0.38% | 81.2만 |
|---|
| 2026.07.21 | ₩241,155 | ₩244,563 | ₩236,943 | ₩237,211 | -1.64% | 60.9만 |
|---|
| 2026.07.20 | ₩249,419 | ₩250,828 | ₩243,664 | ₩244,120 | -2.12% | 80.7만 |
|---|
| 2026.07.17 | ₩253,632 | ₩256,570 | ₩247,984 | ₩249,111 | -1.78% | 61.8만 |
|---|
| 2026.07.16 | ₩251,163 | ₩252,599 | ₩246,052 | ₩248,239 | -1.16% | 62.1만 |
|---|
| 2026.07.15 | ₩249,728 | ₩255,013 | ₩249,057 | ₩250,989 | +0.50% | 49.4만 |
|---|
| 2026.07.14 | ₩251,338 | ₩251,847 | ₩246,817 | ₩251,203 | -0.05% | 56.8만 |
|---|
| 2026.07.13 | ₩256,824 | ₩258,112 | ₩247,984 | ₩251,002 | -2.27% | 109.3만 |
|---|
| 2026.07.10 | ₩245,073 | ₩255,523 | ₩245,073 | ₩254,933 | +4.02% | 144.4만 |
|---|
| 2026.07.09 | ₩242,550 | ₩246,978 | ₩241,598 | ₩244,804 | +0.93% | 112.3만 |
|---|
| 2026.07.08 | ₩246,401 | ₩247,581 | ₩243,127 | ₩244,147 | -0.91% | 128.1만 |
|---|
| 2026.07.07 | ₩243,798 | ₩248,883 | ₩243,798 | ₩245,810 | +0.83% | 76.9만 |
|---|
| 2026.07.06 | ₩244,294 | ₩244,938 | ₩237,238 | ₩242,242 | -0.84% | 121.5만 |
|---|
| 2026.07.02 | ₩245,998 | ₩250,398 | ₩245,663 | ₩247,595 | +0.65% | 150.6만 |
|---|
| 2026.07.01 | ₩238,512 | ₩243,691 | ₩236,353 | ₩242,483 | +1.66% | 121.6만 |
|---|
| 2026.06.30 | ₩238,714 | ₩241,263 | ₩233,643 | ₩236,728 | -0.83% | 126.9만 |
|---|
| 2026.06.29 | ₩245,971 | ₩247,595 | ₩237,265 | ₩240,806 | -2.10% | 69만 |
|---|
| 2026.06.26 | ₩246,052 | ₩250,774 | ₩244,308 | ₩246,521 | +0.19% | 130.5만 |
|---|
| 2026.06.25 | ₩248,802 | ₩249,178 | ₩239,156 | ₩242,752 | -2.43% | 106.6만 |
|---|
| 2026.06.24 | ₩254,463 | ₩254,463 | ₩248,064 | ₩248,802 | -2.22% | 104.5만 |
|---|
| 2026.06.23 | ₩253,645 | ₩255,550 | ₩251,552 | ₩254,343 | +0.28% | 69.1만 |
|---|
| 2026.06.22 | ₩248,185 | ₩253,189 | ₩247,528 | ₩251,659 | +1.40% | 87.4만 |
|---|
| 2026.06.18 | ₩257,509 | ₩257,978 | ₩249,996 | ₩250,694 | -2.65% | 181.9만 |
|---|
| 2026.06.17 | ₩260,379 | ₩263,894 | ₩256,167 | ₩256,999 | -1.30% | 91.8만 |
|---|
| 2026.06.16 | ₩264,887 | ₩266,805 | ₩261,050 | ₩262,580 | -0.87% | 70.6만 |
|---|
| 2026.06.15 | ₩272,212 | ₩274,908 | ₩253,994 | ₩262,700 | -3.49% | 265.4만 |
|---|
| 2026.06.12 | ₩275,271 | ₩277,927 | ₩273,070 | ₩274,734 | -0.19% | 55만 |
|---|
| 2026.06.11 | ₩276,357 | ₩278,074 | ₩269,730 | ₩273,205 | -1.14% | 72.3만 |
|---|
| 2026.06.10 | ₩276,572 | ₩278,839 | ₩274,291 | ₩278,141 | +0.57% | 82.3만 |
|---|
| 2026.06.09 | ₩271,313 | ₩276,706 | ₩267,181 | ₩274,721 | +1.26% | 81.6만 |
|---|
| 2026.06.08 | ₩276,357 | ₩279,027 | ₩267,691 | ₩268,442 | -2.86% | 93.5만 |
|---|
| 2026.06.05 | ₩279,161 | ₩282,904 | ₩276,639 | ₩279,067 | -0.03% | 68.3만 |
|---|
| 2026.06.04 | ₩267,959 | ₩279,724 | ₩263,063 | ₩278,839 | +4.06% | 79.2만 |
|---|
| 2026.06.03 | ₩264,069 | ₩270,776 | ₩262,432 | ₩263,720 | -0.13% | 147.4만 |
|---|
| 2026.06.02 | ₩273,674 | ₩274,077 | ₩260,031 | ₩263,224 | -3.82% | 89.1만 |
|---|
| 2026.06.01 | ₩269,650 | ₩275,204 | ₩269,609 | ₩273,741 | +1.52% | 95만 |
|---|
| 2026.05.29 | ₩275,110 | ₩275,110 | ₩271,809 | ₩272,547 | -0.93% | 141.5만 |
|---|
| 2026.05.28 | ₩270,803 | ₩276,223 | ₩267,664 | ₩274,506 | +1.37% | 99.8만 |
|---|
| 2026.05.27 | ₩271,112 | ₩275,190 | ₩267,879 | ₩268,576 | -0.94% | 70.7만 |
|---|
| 2026.05.26 | ₩275,646 | ₩277,122 | ₩270,414 | ₩270,629 | -1.82% | 65.2만 |
|---|
| 2026.05.22 | ₩276,518 | ₩278,034 | ₩271,769 | ₩275,780 | -0.27% | 63.2만 |
|---|
| 2026.05.21 | ₩278,678 | ₩280,865 | ₩276,183 | ₩279,134 | +0.16% | 44.2만 |
|---|
| 2026.05.20 | ₩276,290 | ₩280,301 | ₩274,023 | ₩278,692 | +0.87% | 56.1만 |
|---|
| 2026.05.19 | ₩272,789 | ₩279,362 | ₩271,702 | ₩278,383 | +2.05% | 68.4만 |
|---|
| 2026.05.18 | ₩269,220 | ₩273,003 | ₩267,168 | ₩272,789 | +1.33% | 60.6만 |
|---|
| 2026.05.15 | ₩269,247 | ₩272,373 | ₩263,988 | ₩267,798 | -0.54% | 106.4만 |
|---|
| 2026.05.14 | ₩280,368 | ₩280,932 | ₩268,992 | ₩269,931 | -3.72% | 102.2만 |
|---|
| 2026.05.13 | ₩285,493 | ₩286,218 | ₩268,187 | ₩278,584 | -2.42% | 141.7만 |
|---|
| 2026.05.12 | ₩293,287 | ₩294,589 | ₩285,413 | ₩286,566 | -2.29% | 113.2만 |
|---|
| 2026.05.11 | ₩292,456 | ₩295,649 | ₩289,826 | ₩291,463 | -0.34% | 45.8만 |
|---|
| 2026.05.08 | ₩291,463 | ₩293,408 | ₩290,618 | ₩292,684 | +0.42% | 46만 |
|---|
| 2026.05.07 | ₩292,845 | ₩294,938 | ₩290,229 | ₩293,287 | +0.15% | 55.4만 |
|---|
| 2026.05.06 | ₩293,609 | ₩297,205 | ₩292,134 | ₩293,046 | -0.19% | 84.7만 |
|---|
| 2026.05.05 | ₩293,073 | ₩294,267 | ₩289,464 | ₩291,624 | -0.49% | 78.8만 |
|---|
| 2026.05.04 | ₩291,825 | ₩296,386 | ₩291,141 | ₩292,335 | +0.17% | 61.9만 |
|---|
| 2026.05.01 | ₩297,822 | ₩298,332 | ₩292,576 | ₩293,234 | -1.54% | 61.3만 |
|---|
| 2026.04.30 | ₩288,431 | ₩298,600 | ₩286,432 | ₩296,749 | +2.88% | 155.4만 |
|---|
| 2026.04.29 | ₩291,906 | ₩294,468 | ₩288,445 | ₩289,732 | -0.74% | 110.9만 |
|---|
| 2026.04.28 | ₩292,000 | ₩292,308 | ₩286,057 | ₩291,906 | -0.03% | 116.8만 |
|---|
| 2026.04.27 | ₩293,891 | ₩294,616 | ₩287,452 | ₩288,431 | -1.86% | 104.1만 |
|---|
| 2026.04.24 | ₩293,006 | ₩295,125 | ₩290,873 | ₩294,428 | +0.49% | 72만 |
|---|
| 2026.04.23 | ₩287,143 | ₩295,192 | ₩287,036 | ₩294,602 | +2.60% | 103.4만 |
|---|
| 2026.04.22 | ₩291,128 | ₩293,422 | ₩282,434 | ₩284,219 | -2.37% | 115.7만 |
|---|
| 2026.04.21 | ₩296,105 | ₩296,547 | ₩285,869 | ₩285,882 | -3.45% | 119.5만 |
|---|
| 2026.04.20 | ₩293,368 | ₩301,122 | ₩293,368 | ₩295,689 | +0.79% | 66.2만 |
|---|
| 2026.04.17 | ₩297,366 | ₩300,867 | ₩295,461 | ₩299,351 | +0.67% | 94.5만 |
|---|
| 2026.04.16 | ₩288,431 | ₩298,037 | ₩287,640 | ₩297,500 | +3.14% | 105.5만 |
|---|
| 2026.04.15 | ₩293,140 | ₩293,140 | ₩285,372 | ₩287,358 | -1.97% | 175.8만 |
|---|
| 2026.04.14 | ₩294,951 | ₩295,353 | ₩288,699 | ₩292,563 | -0.81% | 120.1만 |
|---|
| 2026.04.13 | ₩298,519 | ₩299,204 | ₩291,302 | ₩295,461 | -1.02% | 131.6만 |
|---|
| 2026.04.10 | ₩292,670 | ₩300,773 | ₩291,315 | ₩300,170 | +2.56% | 155.6만 |
|---|
| 2026.04.09 | ₩293,261 | ₩295,514 | ₩289,491 | ₩293,073 | -0.06% | 171.5만 |
|---|
| 2026.04.08 | ₩274,707 | ₩300,317 | ₩273,942 | ₩293,408 | +6.81% | 348.7만 |
|---|
| 2026.04.07 | ₩283,266 | ₩283,266 | ₩271,742 | ₩276,169 | -2.51% | 212.1만 |
|---|
| 2026.04.06 | ₩274,278 | ₩286,915 | ₩273,003 | ₩284,970 | +3.90% | 339.8만 |
|---|
| 2026.04.02 | ₩229,994 | ₩274,747 | ₩228,625 | ₩273,728 | +19.02% | 656.7만 |
|---|
| 2026.04.01 | ₩228,907 | ₩233,186 | ₩228,518 | ₩230,155 | +0.55% | 97.7만 |
|---|
| 2026.03.31 | ₩227,834 | ₩231,993 | ₩226,720 | ₩230,892 | +1.34% | 124.9만 |
|---|
| 2026.03.30 | ₩226,009 | ₩230,933 | ₩225,070 | ₩227,834 | +0.81% | 81.1만 |
|---|
| 2026.03.27 | ₩222,186 | ₩226,197 | ₩221,368 | ₩224,118 | +0.87% | 83.7만 |
|---|
| 2026.03.26 | ₩220,777 | ₩223,916 | ₩218,738 | ₩222,924 | +0.97% | 66.3만 |
|---|
| 2026.03.25 | ₩225,620 | ₩225,808 | ₩217,880 | ₩221,555 | -1.80% | 123.1만 |
|---|
| 2026.03.24 | ₩229,363 | ₩233,334 | ₩223,474 | ₩223,715 | -2.46% | 105.2만 |
|---|
| 2026.03.23 | ₩234,219 | ₩235,413 | ₩229,108 | ₩230,718 | -1.49% | 99.6만 |
|---|
| 2026.03.20 | ₩243,905 | ₩246,186 | ₩233,119 | ₩233,629 | -4.21% | 151만 |
|---|
| 2026.03.19 | ₩245,314 | ₩246,065 | ₩242,014 | ₩244,536 | -0.32% | 71.3만 |
|---|
| 2026.03.18 | ₩248,775 | ₩250,170 | ₩244,791 | ₩245,542 | -1.30% | 62만 |
|---|
| 2026.03.17 | ₩253,699 | ₩254,946 | ₩250,613 | ₩251,069 | -1.04% | 56.1만 |
|---|
| 2026.03.16 | ₩254,785 | ₩255,751 | ₩251,311 | ₩251,686 | -1.22% | 72만 |
|---|
| 2026.03.13 | ₩249,768 | ₩252,921 | ₩249,030 | ₩252,263 | +1.00% | 67.5만 |
|---|
| 2026.03.12 | ₩252,062 | ₩254,557 | ₩247,206 | ₩247,823 | -1.68% | 74.5만 |
|---|
| 2026.03.11 | ₩258,595 | ₩258,716 | ₩252,210 | ₩252,961 | -2.18% | 91.3만 |
|---|
| 2026.03.10 | ₩261,493 | ₩264,377 | ₩258,461 | ₩259,856 | -0.63% | 121.7만 |
|---|
| 2026.03.09 | ₩263,559 | ₩263,827 | ₩258,475 | ₩262,848 | -0.27% | 118.8만 |
|---|
| 2026.03.06 | ₩261,506 | ₩267,262 | ₩260,071 | ₩263,720 | +0.85% | 110.1만 |
|---|
| 2026.03.05 | ₩261,158 | ₩265,276 | ₩257,696 | ₩262,526 | +0.52% | 105.5만 |
|---|
| 2026.03.04 | ₩263,894 | ₩265,370 | ₩261,131 | ₩263,519 | -0.14% | 93.1만 |
|---|
| 2026.03.03 | ₩262,754 | ₩266,349 | ₩260,862 | ₩264,793 | +0.78% | 122만 |
|---|
| 2026.03.02 | ₩267,369 | ₩276,867 | ₩263,063 | ₩266,859 | -0.19% | 142.9만 |
|---|
| 2026.02.27 | ₩259,414 | ₩270,065 | ₩258,246 | ₩269,864 | +4.03% | 219.8만 |
|---|
| 2026.02.26 | ₩263,881 | ₩264,404 | ₩256,784 | ₩257,804 | -2.30% | 202.7만 |
|---|
| 2026.02.25 | ₩270,642 | ₩270,642 | ₩263,841 | ₩264,511 | -2.27% | 80.5만 |
|---|
| 2026.02.24 | ₩266,712 | ₩271,675 | ₩265,933 | ₩270,454 | +1.40% | 68.8만 |
|---|
| 2026.02.23 | ₩268,201 | ₩271,461 | ₩266,229 | ₩267,825 | -0.14% | 101만 |
|---|
| 2026.02.20 | ₩267,865 | ₩267,865 | ₩263,385 | ₩267,691 | -0.07% | 67.7만 |
|---|
| 2026.02.19 | ₩264,900 | ₩267,516 | ₩264,377 | ₩266,014 | +0.42% | 72.9만 |
|---|
| 2026.02.18 | ₩272,078 | ₩273,070 | ₩262,338 | ₩264,900 | -2.64% | 102만 |
|---|
| 2026.02.17 | ₩270,964 | ₩274,627 | ₩269,448 | ₩272,494 | +0.56% | 129.3만 |
|---|
| 2026.02.13 | ₩267,932 | ₩270,991 | ₩267,490 | ₩269,341 | +0.53% | 101.5만 |
|---|
| 2026.02.12 | ₩259,964 | ₩270,696 | ₩259,561 | ₩267,355 | +2.84% | 122.2만 |
|---|
| 2026.02.11 | ₩253,108 | ₩256,207 | ₩248,480 | ₩256,180 | +1.21% | 79.3만 |
|---|
| 2026.02.10 | ₩247,850 | ₩254,302 | ₩247,850 | ₩253,658 | +2.34% | 72.3만 |
|---|
| 2026.02.09 | ₩242,336 | ₩248,265 | ₩238,794 | ₩247,689 | +2.21% | 52.1만 |
|---|
| 2026.02.06 | ₩243,355 | ₩245,193 | ₩238,110 | ₩242,470 | -0.36% | 66.3만 |
|---|
| 2026.02.05 | ₩244,576 | ₩245,032 | ₩239,532 | ₩242,161 | -0.99% | 108.3만 |
|---|
| 2026.02.04 | ₩241,799 | ₩250,318 | ₩241,061 | ₩248,010 | +2.57% | 133만 |
|---|
| 2026.02.03 | ₩242,819 | ₩244,402 | ₩238,432 | ₩241,008 | -0.75% | 101.4만 |
|---|
| 2026.02.02 | ₩247,004 | ₩248,936 | ₩242,859 | ₩243,007 | -1.62% | 129만 |
|---|
| 2026.01.30 | ₩254,074 | ₩255,872 | ₩244,308 | ₩246,991 | -2.79% | 123.8만 |
|---|
| 2026.01.29 | ₩248,413 | ₩252,424 | ₩246,991 | ₩251,901 | +1.40% | 76만 |
|---|
| 2026.01.28 | ₩249,996 | ₩252,692 | ₩245,824 | ₩247,058 | -1.18% | 74.5만 |
|---|
| 2026.01.27 | ₩251,338 | ₩252,035 | ₩249,191 | ₩250,586 | -0.30% | 59.6만 |
|---|
| 2026.01.26 | ₩251,847 | ₩255,510 | ₩251,606 | ₩251,767 | -0.03% | 47.6만 |
|---|
| 2026.01.23 | ₩248,010 | ₩251,686 | ₩246,253 | ₩251,083 | +1.24% | 68.1만 |
|---|
| 2026.01.22 | ₩250,224 | ₩253,202 | ₩247,809 | ₩248,574 | -0.66% | 87.9만 |
|---|
| 2026.01.21 | ₩250,734 | ₩253,135 | ₩248,493 | ₩249,701 | -0.41% | 67.9만 |
|---|
| 2026.01.20 | ₩260,406 | ₩260,406 | ₩249,151 | ₩249,365 | -4.24% | 88.6만 |
|---|
| 2026.01.16 | ₩255,724 | ₩260,876 | ₩253,766 | ₩260,406 | +1.83% | 67.1만 |
|---|
| 2026.01.15 | ₩257,415 | ₩258,595 | ₩254,973 | ₩257,562 | +0.06% | 65.1만 |
|---|
| 2026.01.14 | ₩252,612 | ₩261,225 | ₩252,303 | ₩257,656 | +2.00% | 76.2만 |
|---|
| 2026.01.13 | ₩248,909 | ₩252,344 | ₩244,979 | ₩252,263 | +1.35% | 70.4만 |
|---|
| 2026.01.12 | ₩243,986 | ₩252,210 | ₩243,986 | ₩248,185 | +1.72% | 94.5만 |
|---|
| 2026.01.09 | ₩243,315 | ₩244,898 | ₩241,330 | ₩243,087 | -0.09% | 93.9만 |
|---|
| 2026.01.08 | ₩242,658 | ₩246,521 | ₩241,625 | ₩243,302 | +0.27% | 78.6만 |
|---|
| 2026.01.07 | ₩253,766 | ₩255,080 | ₩243,329 | ₩243,382 | -4.09% | 117.5만 |
|---|
| 2026.01.06 | ₩254,275 | ₩256,274 | ₩251,727 | ₩252,370 | -0.75% | 71.5만 |
|---|
| 2026.01.05 | ₩255,483 | ₩256,154 | ₩250,640 | ₩254,973 | -0.20% | 103.8만 |
|---|
| 2026.01.02 | ₩257,831 | ₩260,084 | ₩256,368 | ₩258,220 | +0.15% | 38.1만 |
|---|
| 2025.12.31 | ₩260,769 | ₩261,949 | ₩259,481 | ₩259,494 | -0.49% | 36.6만 |
|---|
| 2025.12.30 | ₩259,937 | ₩262,298 | ₩258,528 | ₩261,278 | +0.52% | 47.7만 |
|---|
| 2025.12.29 | ₩259,145 | ₩260,876 | ₩258,515 | ₩259,843 | +0.27% | 56.3만 |
|---|
| 2025.12.26 | ₩257,965 | ₩259,843 | ₩257,093 | ₩258,381 | +0.16% | 34.8만 |
|---|
| 2025.12.24 | ₩257,562 | ₩258,957 | ₩256,717 | ₩258,381 | +0.32% | 24.2만 |
|---|
| 2025.12.23 | ₩256,516 | ₩257,535 | ₩253,256 | ₩257,455 | +0.37% | 70만 |
|---|
| 2025.12.22 | ₩253,055 | ₩256,932 | ₩249,687 | ₩255,738 | +1.06% | 67.3만 |
|---|
| 2025.12.19 | ₩253,846 | ₩256,757 | ₩252,719 | ₩254,906 | +0.42% | 152.7만 |
|---|
| 2025.12.18 | ₩256,677 | ₩257,817 | ₩253,846 | ₩255,376 | -0.51% | 95.6만 |
|---|
| 2025.12.17 | ₩254,222 | ₩258,273 | ₩254,047 | ₩256,167 | +0.77% | 75.5만 |
|---|
| 2025.12.16 | ₩259,655 | ₩259,722 | ₩254,638 | ₩254,866 | -1.84% | 69.8만 |
|---|
| 2025.12.15 | ₩258,528 | ₩259,508 | ₩255,255 | ₩259,092 | +0.22% | 91.2만 |
|---|
| 2025.12.12 | ₩256,744 | ₩260,473 | ₩255,054 | ₩257,120 | +0.15% | 100.9만 |
|---|
| 2025.12.11 | ₩255,872 | ₩260,326 | ₩253,672 | ₩258,689 | +1.10% | 69.4만 |
|---|
| 2025.12.10 | ₩254,933 | ₩257,374 | ₩253,578 | ₩253,846 | -0.43% | 82.4만 |
|---|
| 2025.12.09 | ₩257,898 | ₩259,092 | ₩253,216 | ₩253,940 | -1.53% | 63.7만 |
|---|
| 2025.12.08 | ₩253,873 | ₩257,629 | ₩251,686 | ₩256,207 | +0.92% | 85.2만 |
|---|
| 2025.12.05 | ₩254,088 | ₩255,698 | ₩253,310 | ₩254,329 | +0.10% | 71.6만 |
|---|
| 2025.12.04 | ₩249,862 | ₩255,496 | ₩249,862 | ₩254,893 | +2.01% | 76.1만 |
|---|
| 2025.12.03 | ₩250,841 | ₩252,142 | ₩248,359 | ₩251,324 | +0.19% | 83.8만 |
|---|
| 2025.12.02 | ₩253,403 | ₩253,725 | ₩249,929 | ₩250,828 | -1.02% | 59만 |
|---|
| 2025.12.01 | ₩259,105 | ₩259,105 | ₩252,210 | ₩252,974 | -2.37% | 94.2만 |
|---|
| 2025.11.28 | ₩260,379 | ₩262,137 | ₩259,816 | ₩260,621 | +0.09% | 31.3만 |
|---|
| 2025.11.26 | ₩258,260 | ₩262,875 | ₩258,260 | ₩261,319 | +1.18% | 75.6만 |
|---|
| 2025.11.25 | ₩260,715 | ₩262,083 | ₩259,186 | ₩259,320 | -0.54% | 77.2만 |
|---|
| 2025.11.24 | ₩261,386 | ₩262,056 | ₩257,535 | ₩259,038 | -0.90% | 137.2만 |
|---|
| 2025.11.21 | ₩263,559 | ₩266,148 | ₩261,252 | ₩261,627 | -0.73% | 111.2만 |
|---|
| 2025.11.20 | ₩263,130 | ₩264,216 | ₩260,728 | ₩261,936 | -0.45% | 73.1만 |
|---|
| 2025.11.19 | ₩266,376 | ₩267,087 | ₩261,345 | ₩263,063 | -1.24% | 63.1만 |
|---|
| 2025.11.18 | ₩264,927 | ₩266,349 | ₩261,573 | ₩265,222 | +0.11% | 77.9만 |
|---|
| 2025.11.17 | ₩266,094 | ₩266,094 | ₩261,721 | ₩262,647 | -1.30% | 72.5만 |
|---|
| 2025.11.14 | ₩261,775 | ₩265,021 | ₩258,904 | ₩264,565 | +1.07% | 82.2만 |
|---|
| 2025.11.13 | ₩268,643 | ₩269,019 | ₩259,883 | ₩260,192 | -3.15% | 117만 |
|---|
| 2025.11.12 | ₩270,991 | ₩272,681 | ₩269,167 | ₩270,495 | -0.18% | 78.1만 |
|---|
| 2025.11.11 | ₩269,301 | ₩278,088 | ₩267,610 | ₩272,118 | +1.05% | 96.8만 |
|---|
| 2025.11.10 | ₩262,271 | ₩269,059 | ₩261,734 | ₩267,530 | +2.01% | 71.8만 |
|---|
| 2025.11.07 | ₩262,647 | ₩265,061 | ₩261,426 | ₩264,820 | +0.83% | 79.8만 |
|---|
| 2025.11.06 | ₩261,614 | ₩267,570 | ₩261,064 | ₩261,265 | -0.13% | 99.9만 |
|---|
| 2025.11.05 | ₩263,438 | ₩266,859 | ₩262,231 | ₩262,660 | -0.30% | 97.9만 |
|---|
| 2025.11.04 | ₩262,714 | ₩268,308 | ₩262,097 | ₩263,210 | +0.19% | 144.7만 |
|---|
| 2025.11.03 | ₩253,940 | ₩260,098 | ₩253,336 | ₩259,615 | +2.23% | 185.4만 |
|---|
| 2025.10.31 | ₩253,350 | ₩258,327 | ₩253,068 | ₩256,878 | +1.39% | 133.1만 |
|---|
| 2025.10.30 | ₩254,973 | ₩260,514 | ₩254,611 | ₩256,422 | +0.57% | 132만 |
|---|
| 2025.10.29 | ₩260,272 | ₩260,272 | ₩254,651 | ₩255,456 | -1.85% | 134.3만 |
|---|
| 2025.10.28 | ₩261,949 | ₩263,693 | ₩251,458 | ₩259,454 | -0.95% | 327.6만 |
|---|
| 2025.10.27 | ₩264,552 | ₩266,698 | ₩263,130 | ₩264,686 | +0.05% | 113.3만 |
|---|
| 2025.10.24 | ₩264,391 | ₩268,134 | ₩262,848 | ₩266,537 | +0.81% | 87.8만 |
|---|
| 2025.10.23 | ₩265,625 | ₩266,242 | ₩260,769 | ₩263,076 | -0.96% | 101.9만 |
|---|
| 2025.10.22 | ₩264,994 | ₩268,228 | ₩263,693 | ₩264,793 | -0.08% | 61.1만 |
|---|
| 2025.10.21 | ₩264,270 | ₩265,987 | ₩262,593 | ₩265,182 | +0.35% | 57만 |
|---|
| 2025.10.20 | ₩263,586 | ₩265,625 | ₩261,211 | ₩265,303 | +0.65% | 62.7만 |
|---|
| 2025.10.17 | ₩264,619 | ₩265,263 | ₩258,501 | ₩263,291 | -0.50% | 71.3만 |
|---|
| 2025.10.16 | ₩260,809 | ₩267,624 | ₩260,286 | ₩264,847 | +1.55% | 90.9만 |
|---|
| 2025.10.15 | ₩256,073 | ₩263,532 | ₩255,818 | ₩260,862 | +1.87% | 116.5만 |
|---|
| 2025.10.14 | ₩252,612 | ₩258,206 | ₩252,612 | ₩256,328 | +1.47% | 126.8만 |
|---|
| 2025.10.13 | ₩251,794 | ₩253,457 | ₩248,789 | ₩252,370 | +0.23% | 99.8만 |
|---|
| 2025.10.10 | ₩253,699 | ₩254,450 | ₩249,124 | ₩253,685 | -0.01% | 84.4만 |
|---|