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 | ₩238,187 | ₩247,360 | ₩238,174 | ₩244,004 | +2.44% | 235.6만 |
| 2026.10.08 | ₩228,828 | ₩228,828 | ₩223,292 | ₩227,317 | -0.66% | 111.4만 |
| 2026.10.07 | ₩226,902 | ₩230,392 | ₩224,536 | ₩227,812 | +0.40% | 79만 |
| 2026.10.06 | ₩217,276 | ₩227,544 | ₩216,701 | ₩226,902 | +4.43% | 118.7만 |
| 2026.10.05 | ₩211,085 | ₩216,553 | ₩209,387 | ₩216,366 | +2.50% | 84.8만 |
| 2026.10.02 | ₩211,285 | ₩218,278 | ₩211,018 | ₩211,914 | +0.30% | 98만 |
| 2026.10.01 | ₩213,933 | ₩216,045 | ₩210,390 | ₩211,285 | -1.24% | 65.9만 |
| 2026.09.30 | ₩219,722 | ₩220,698 | ₩213,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩214,093 |
| -2.56% |
| 95.5만 |
| 2026.09.29 | ₩217,356 | ₩218,746 | ₩214,668 | ₩217,690 | +0.15% | 82.8만 |
|---|
| 2026.09.28 | ₩222,383 | ₩223,600 | ₩216,888 | ₩218,519 | -1.74% | 91.2만 |
|---|
| 2026.09.25 | ₩221,955 | ₩224,803 | ₩220,418 | ₩222,156 | +0.09% | 88.6만 |
|---|
| 2026.09.24 | ₩227,932 | ₩228,213 | ₩220,324 | ₩222,116 | -2.55% | 118.5만 |
|---|
| 2026.09.23 | ₩233,347 | ₩235,968 | ₩227,731 | ₩228,012 | -2.29% | 92.8만 |
|---|
| 2026.09.22 | ₩235,848 | ₩239,525 | ₩232,959 | ₩235,112 | -0.31% | 71.4만 |
|---|
| 2026.09.21 | ₩238,348 | ₩242,145 | ₩235,326 | ₩235,700 | -1.11% | 87.1만 |
|---|
| 2026.09.18 | ₩241,624 | ₩243,242 | ₩238,375 | ₩238,789 | -1.17% | 185만 |
|---|
| 2026.09.17 | ₩244,311 | ₩244,311 | ₩241,289 | ₩242,185 | -0.87% | 101.1만 |
|---|
| 2026.09.16 | ₩244,378 | ₩248,349 | ₩240,273 | ₩240,701 | -1.50% | 86.7만 |
|---|
| 2026.09.15 | ₩243,977 | ₩246,785 | ₩241,650 | ₩244,873 | +0.37% | 88만 |
|---|
| 2026.09.14 | ₩247,560 | ₩249,058 | ₩241,971 | ₩244,779 | -1.12% | 85.6만 |
|---|
| 2026.09.11 | ₩244,926 | ₩248,871 | ₩242,413 | ₩247,988 | +1.25% | 91만 |
|---|
| 2026.09.10 | ₩250,515 | ₩251,772 | ₩240,033 | ₩242,573 | -3.17% | 144.4만 |
|---|
| 2026.09.09 | ₩251,625 | ₩253,444 | ₩248,309 | ₩249,686 | -0.77% | 124.7만 |
|---|
| 2026.09.08 | ₩251,010 | ₩256,880 | ₩248,456 | ₩252,294 | +0.51% | 95.1만 |
|---|
| 2026.09.04 | ₩253,831 | ₩256,719 | ₩249,566 | ₩253,296 | -0.21% | 66.9만 |
|---|
| 2026.09.03 | ₩250,208 | ₩259,701 | ₩250,208 | ₩256,078 | +2.35% | 79.4만 |
|---|
| 2026.09.02 | ₩251,705 | ₩253,136 | ₩246,130 | ₩249,258 | -0.97% | 80.6만 |
|---|
| 2026.09.01 | ₩253,591 | ₩255,476 | ₩250,181 | ₩252,454 | -0.45% | 74.9만 |
|---|
| 2026.08.31 | ₩252,842 | ₩256,118 | ₩251,277 | ₩253,591 | +0.30% | 90.6만 |
|---|
| 2026.08.28 | ₩251,224 | ₩256,051 | ₩248,202 | ₩255,315 | +1.63% | 68.4만 |
|---|
| 2026.08.27 | ₩245,675 | ₩251,826 | ₩245,327 | ₩249,980 | +1.75% | 66.8만 |
|---|
| 2026.08.26 | ₩250,876 | ₩252,040 | ₩247,280 | ₩248,670 | -0.88% | 73.7만 |
|---|
| 2026.08.25 | ₩247,400 | ₩251,491 | ₩246,290 | ₩250,863 | +1.40% | 49.9만 |
|---|
| 2026.08.24 | ₩245,114 | ₩247,801 | ₩243,255 | ₩247,453 | +0.95% | 97.9만 |
|---|
| 2026.08.21 | ₩241,624 | ₩245,662 | ₩240,875 | ₩244,137 | +1.04% | 89.2만 |
|---|
| 2026.08.20 | ₩241,249 | ₩244,659 | ₩240,969 | ₩241,396 | +0.06% | 57만 |
|---|
| 2026.08.19 | ₩245,073 | ₩246,731 | ₩239,551 | ₩243,923 | -0.47% | 48만 |
|---|
| 2026.08.18 | ₩247,159 | ₩247,159 | ₩242,466 | ₩242,546 | -1.87% | 78.9만 |
|---|
| 2026.08.17 | ₩247,627 | ₩248,242 | ₩243,295 | ₩243,496 | -1.67% | 87.6만 |
|---|
| 2026.08.14 | ₩250,315 | ₩250,876 | ₩242,493 | ₩247,627 | -1.07% | 67.8만 |
|---|
| 2026.08.13 | ₩245,448 | ₩250,208 | ₩245,448 | ₩248,951 | +1.43% | 60.9만 |
|---|
| 2026.08.12 | ₩241,878 | ₩245,488 | ₩241,276 | ₩244,793 | +1.21% | 68.3만 |
|---|
| 2026.08.11 | ₩243,295 | ₩245,394 | ₩240,741 | ₩243,308 | +0.01% | 61.4만 |
|---|
| 2026.08.10 | ₩243,389 | ₩244,686 | ₩240,902 | ₩242,078 | -0.54% | 136.8만 |
|---|
| 2026.08.07 | ₩245,622 | ₩248,456 | ₩243,188 | ₩246,063 | +0.18% | 59.5만 |
|---|
| 2026.08.06 | ₩242,854 | ₩246,397 | ₩238,348 | ₩244,151 | +0.53% | 90.1만 |
|---|
| 2026.08.05 | ₩247,467 | ₩247,467 | ₩228,801 | ₩238,535 | -3.61% | 221.1만 |
|---|
| 2026.08.04 | ₩236,048 | ₩251,638 | ₩232,879 | ₩251,237 | +6.43% | 237.8만 |
|---|
| 2026.08.03 | ₩241,838 | ₩244,712 | ₩239,257 | ₩240,059 | -0.74% | 181.8만 |
|---|
| 2026.07.31 | ₩239,030 | ₩242,774 | ₩236,329 | ₩241,985 | +1.24% | 215.8만 |
|---|
| 2026.07.30 | ₩249,085 | ₩251,037 | ₩241,316 | ₩243,215 | -2.36% | 119.7만 |
|---|
| 2026.07.29 | ₩234,056 | ₩249,258 | ₩233,722 | ₩249,085 | +6.42% | 161.6만 |
|---|
| 2026.07.28 | ₩233,909 | ₩242,520 | ₩233,788 | ₩233,895 | -0.01% | 100.3만 |
|---|
| 2026.07.27 | ₩233,962 | ₩233,976 | ₩228,895 | ₩230,793 | -1.35% | 98.7만 |
|---|
| 2026.07.24 | ₩235,607 | ₩240,126 | ₩231,997 | ₩232,077 | -1.50% | 105.9만 |
|---|
| 2026.07.23 | ₩236,075 | ₩241,570 | ₩232,572 | ₩233,788 | -0.97% | 75만 |
|---|
| 2026.07.22 | ₩238,936 | ₩241,878 | ₩237,104 | ₩238,027 | -0.38% | 81.2만 |
|---|
| 2026.07.21 | ₩240,353 | ₩243,750 | ₩236,155 | ₩236,422 | -1.64% | 60.9만 |
|---|
| 2026.07.20 | ₩248,590 | ₩249,994 | ₩242,854 | ₩243,308 | -2.12% | 80.7만 |
|---|
| 2026.07.17 | ₩252,788 | ₩255,717 | ₩247,159 | ₩248,282 | -1.78% | 61.8만 |
|---|
| 2026.07.16 | ₩250,328 | ₩251,759 | ₩245,234 | ₩247,413 | -1.16% | 62.1만 |
|---|
| 2026.07.15 | ₩248,897 | ₩254,166 | ₩248,229 | ₩250,154 | +0.50% | 49.4만 |
|---|
| 2026.07.14 | ₩250,502 | ₩251,010 | ₩245,996 | ₩250,368 | -0.05% | 56.8만 |
|---|
| 2026.07.13 | ₩255,971 | ₩257,254 | ₩247,159 | ₩250,168 | -2.27% | 109.3만 |
|---|
| 2026.07.10 | ₩244,258 | ₩254,674 | ₩244,258 | ₩254,085 | +4.02% | 144.4만 |
|---|
| 2026.07.09 | ₩241,744 | ₩246,156 | ₩240,795 | ₩243,990 | +0.93% | 112.3만 |
|---|
| 2026.07.08 | ₩245,581 | ₩246,758 | ₩242,319 | ₩243,335 | -0.91% | 128.1만 |
|---|
| 2026.07.07 | ₩242,988 | ₩248,055 | ₩242,988 | ₩244,993 | +0.83% | 76.9만 |
|---|
| 2026.07.06 | ₩243,482 | ₩244,124 | ₩236,449 | ₩241,437 | -0.84% | 121.5만 |
|---|
| 2026.07.02 | ₩245,180 | ₩249,566 | ₩244,846 | ₩246,771 | +0.65% | 150.6만 |
|---|
| 2026.07.01 | ₩237,719 | ₩242,881 | ₩235,567 | ₩241,677 | +1.66% | 121.6만 |
|---|
| 2026.06.30 | ₩237,920 | ₩240,460 | ₩232,866 | ₩235,941 | -0.83% | 126.9만 |
|---|
| 2026.06.29 | ₩245,154 | ₩246,771 | ₩236,476 | ₩240,006 | -2.10% | 69만 |
|---|
| 2026.06.26 | ₩245,234 | ₩249,940 | ₩243,496 | ₩245,702 | +0.19% | 130.5만 |
|---|
| 2026.06.25 | ₩247,975 | ₩248,349 | ₩238,361 | ₩241,945 | -2.43% | 106.6만 |
|---|
| 2026.06.24 | ₩253,617 | ₩253,617 | ₩247,239 | ₩247,975 | -2.22% | 104.5만 |
|---|
| 2026.06.23 | ₩252,802 | ₩254,700 | ₩250,716 | ₩253,497 | +0.28% | 69.1만 |
|---|
| 2026.06.22 | ₩247,360 | ₩252,347 | ₩246,705 | ₩250,823 | +1.40% | 87.4만 |
|---|
| 2026.06.18 | ₩256,653 | ₩257,120 | ₩249,165 | ₩249,860 | -2.65% | 181.9만 |
|---|
| 2026.06.17 | ₩259,514 | ₩263,017 | ₩255,315 | ₩256,144 | -1.30% | 91.8만 |
|---|
| 2026.06.16 | ₩264,006 | ₩265,918 | ₩260,182 | ₩261,707 | -0.87% | 70.6만 |
|---|
| 2026.06.15 | ₩271,307 | ₩273,994 | ₩253,149 | ₩261,827 | -3.49% | 265.4만 |
|---|
| 2026.06.12 | ₩274,355 | ₩277,003 | ₩272,163 | ₩273,821 | -0.19% | 55만 |
|---|
| 2026.06.11 | ₩275,438 | ₩277,150 | ₩268,833 | ₩272,296 | -1.14% | 72.3만 |
|---|
| 2026.06.10 | ₩275,652 | ₩277,912 | ₩273,379 | ₩277,217 | +0.57% | 82.3만 |
|---|
| 2026.06.09 | ₩270,411 | ₩275,786 | ₩266,293 | ₩273,807 | +1.26% | 81.6만 |
|---|
| 2026.06.08 | ₩275,438 | ₩278,099 | ₩266,801 | ₩267,550 | -2.86% | 93.5만 |
|---|
| 2026.06.05 | ₩278,233 | ₩281,963 | ₩275,719 | ₩278,139 | -0.03% | 68.3만 |
|---|
| 2026.06.04 | ₩267,068 | ₩278,795 | ₩262,188 | ₩277,912 | +4.06% | 79.2만 |
|---|
| 2026.06.03 | ₩263,191 | ₩269,876 | ₩261,560 | ₩262,843 | -0.13% | 147.4만 |
|---|
| 2026.06.02 | ₩272,764 | ₩273,165 | ₩259,166 | ₩262,348 | -3.82% | 89.1만 |
|---|
| 2026.06.01 | ₩268,753 | ₩274,289 | ₩268,713 | ₩272,831 | +1.52% | 95만 |
|---|
| 2026.05.29 | ₩274,195 | ₩274,195 | ₩270,906 | ₩271,641 | -0.93% | 141.5만 |
|---|
| 2026.05.28 | ₩269,903 | ₩275,305 | ₩266,774 | ₩273,593 | +1.37% | 99.8만 |
|---|
| 2026.05.27 | ₩270,210 | ₩274,275 | ₩266,988 | ₩267,683 | -0.94% | 70.7만 |
|---|
| 2026.05.26 | ₩274,730 | ₩276,201 | ₩269,515 | ₩269,729 | -1.82% | 65.2만 |
|---|
| 2026.05.22 | ₩275,599 | ₩277,110 | ₩270,866 | ₩274,864 | -0.27% | 63.2만 |
|---|
| 2026.05.21 | ₩277,752 | ₩279,931 | ₩275,265 | ₩278,206 | +0.16% | 44.2만 |
|---|
| 2026.05.20 | ₩275,372 | ₩279,369 | ₩273,112 | ₩277,765 | +0.87% | 56.1만 |
|---|
| 2026.05.19 | ₩271,882 | ₩278,434 | ₩270,799 | ₩277,457 | +2.05% | 68.4만 |
|---|
| 2026.05.18 | ₩268,325 | ₩272,096 | ₩266,279 | ₩271,882 | +1.33% | 60.6만 |
|---|
| 2026.05.15 | ₩268,352 | ₩271,467 | ₩263,111 | ₩266,908 | -0.54% | 106.4만 |
|---|
| 2026.05.14 | ₩279,436 | ₩279,998 | ₩268,098 | ₩269,034 | -3.72% | 102.2만 |
|---|
| 2026.05.13 | ₩284,544 | ₩285,266 | ₩267,296 | ₩277,658 | -2.42% | 141.7만 |
|---|
| 2026.05.12 | ₩292,312 | ₩293,609 | ₩284,464 | ₩285,614 | -2.29% | 113.2만 |
|---|
| 2026.05.11 | ₩291,483 | ₩294,666 | ₩288,863 | ₩290,494 | -0.34% | 45.8만 |
|---|
| 2026.05.08 | ₩290,494 | ₩292,433 | ₩289,652 | ₩291,711 | +0.42% | 46만 |
|---|
| 2026.05.07 | ₩291,871 | ₩293,957 | ₩289,264 | ₩292,312 | +0.15% | 55.4만 |
|---|
| 2026.05.06 | ₩292,633 | ₩296,217 | ₩291,163 | ₩292,072 | -0.19% | 84.7만 |
|---|
| 2026.05.05 | ₩292,099 | ₩293,289 | ₩288,502 | ₩290,654 | -0.49% | 78.8만 |
|---|
| 2026.05.04 | ₩290,855 | ₩295,401 | ₩290,173 | ₩291,363 | +0.17% | 61.9만 |
|---|
| 2026.05.01 | ₩296,832 | ₩297,340 | ₩291,604 | ₩292,259 | -1.54% | 61.3만 |
|---|
| 2026.04.30 | ₩287,472 | ₩297,607 | ₩285,480 | ₩295,762 | +2.88% | 155.4만 |
|---|
| 2026.04.29 | ₩290,935 | ₩293,489 | ₩287,486 | ₩288,769 | -0.74% | 110.9만 |
|---|
| 2026.04.28 | ₩291,029 | ₩291,336 | ₩285,106 | ₩290,935 | -0.03% | 116.8만 |
|---|
| 2026.04.27 | ₩292,914 | ₩293,636 | ₩286,496 | ₩287,472 | -1.86% | 104.1만 |
|---|
| 2026.04.24 | ₩292,032 | ₩294,144 | ₩289,906 | ₩293,449 | +0.49% | 72만 |
|---|
| 2026.04.23 | ₩286,189 | ₩294,211 | ₩286,082 | ₩293,623 | +2.60% | 103.4만 |
|---|
| 2026.04.22 | ₩290,160 | ₩292,446 | ₩281,495 | ₩283,274 | -2.37% | 115.7만 |
|---|
| 2026.04.21 | ₩295,120 | ₩295,562 | ₩284,918 | ₩284,932 | -3.45% | 119.5만 |
|---|
| 2026.04.20 | ₩292,393 | ₩300,121 | ₩292,393 | ₩294,706 | +0.79% | 66.2만 |
|---|
| 2026.04.17 | ₩296,377 | ₩299,867 | ₩294,479 | ₩298,356 | +0.67% | 94.5만 |
|---|
| 2026.04.16 | ₩287,472 | ₩297,046 | ₩286,683 | ₩296,511 | +3.14% | 105.5만 |
|---|
| 2026.04.15 | ₩292,165 | ₩292,165 | ₩284,424 | ₩286,403 | -1.97% | 175.8만 |
|---|
| 2026.04.14 | ₩293,970 | ₩294,372 | ₩287,740 | ₩291,590 | -0.81% | 120.1만 |
|---|
| 2026.04.13 | ₩297,527 | ₩298,209 | ₩290,334 | ₩294,479 | -1.02% | 131.6만 |
|---|
| 2026.04.10 | ₩291,697 | ₩299,773 | ₩290,347 | ₩299,172 | +2.56% | 155.6만 |
|---|
| 2026.04.09 | ₩292,286 | ₩294,532 | ₩288,528 | ₩292,099 | -0.06% | 171.5만 |
|---|
| 2026.04.08 | ₩273,794 | ₩299,319 | ₩273,032 | ₩292,433 | +6.81% | 348.7만 |
|---|
| 2026.04.07 | ₩282,324 | ₩282,324 | ₩270,839 | ₩275,251 | -2.51% | 212.1만 |
|---|
| 2026.04.06 | ₩273,366 | ₩285,961 | ₩272,096 | ₩284,023 | +3.90% | 339.8만 |
|---|
| 2026.04.02 | ₩229,229 | ₩273,834 | ₩227,865 | ₩272,818 | +19.02% | 656.7만 |
|---|
| 2026.04.01 | ₩228,146 | ₩232,411 | ₩227,758 | ₩229,389 | +0.55% | 97.7만 |
|---|
| 2026.03.31 | ₩227,076 | ₩231,221 | ₩225,967 | ₩230,125 | +1.34% | 124.9만 |
|---|
| 2026.03.30 | ₩225,258 | ₩230,165 | ₩224,322 | ₩227,076 | +0.81% | 81.1만 |
|---|
| 2026.03.27 | ₩221,447 | ₩225,445 | ₩220,632 | ₩223,373 | +0.87% | 83.7만 |
|---|
| 2026.03.26 | ₩220,043 | ₩223,172 | ₩218,011 | ₩222,183 | +0.97% | 66.3만 |
|---|
| 2026.03.25 | ₩224,870 | ₩225,057 | ₩217,155 | ₩220,819 | -1.80% | 123.1만 |
|---|
| 2026.03.24 | ₩228,601 | ₩232,558 | ₩222,731 | ₩222,971 | -2.46% | 105.2만 |
|---|
| 2026.03.23 | ₩233,441 | ₩234,631 | ₩228,347 | ₩229,951 | -1.49% | 99.6만 |
|---|
| 2026.03.20 | ₩243,095 | ₩245,368 | ₩232,344 | ₩232,852 | -4.21% | 151만 |
|---|
| 2026.03.19 | ₩244,498 | ₩245,247 | ₩241,209 | ₩243,723 | -0.32% | 71.3만 |
|---|
| 2026.03.18 | ₩247,948 | ₩249,339 | ₩243,977 | ₩244,726 | -1.30% | 62만 |
|---|
| 2026.03.17 | ₩252,855 | ₩254,099 | ₩249,780 | ₩250,235 | -1.04% | 56.1만 |
|---|
| 2026.03.16 | ₩253,938 | ₩254,901 | ₩250,475 | ₩250,850 | -1.22% | 72만 |
|---|
| 2026.03.13 | ₩248,938 | ₩252,080 | ₩248,202 | ₩251,425 | +1.00% | 67.5만 |
|---|
| 2026.03.12 | ₩251,224 | ₩253,711 | ₩246,384 | ₩246,999 | -1.68% | 74.5만 |
|---|
| 2026.03.11 | ₩257,736 | ₩257,856 | ₩251,371 | ₩252,120 | -2.18% | 91.3만 |
|---|
| 2026.03.10 | ₩260,624 | ₩263,498 | ₩257,602 | ₩258,992 | -0.63% | 121.7만 |
|---|
| 2026.03.09 | ₩262,683 | ₩262,950 | ₩257,615 | ₩261,974 | -0.27% | 118.8만 |
|---|
| 2026.03.06 | ₩260,637 | ₩266,373 | ₩259,206 | ₩262,843 | +0.85% | 110.1만 |
|---|
| 2026.03.05 | ₩260,289 | ₩264,394 | ₩256,840 | ₩261,653 | +0.52% | 105.5만 |
|---|
| 2026.03.04 | ₩263,017 | ₩264,488 | ₩260,263 | ₩262,643 | -0.14% | 93.1만 |
|---|
| 2026.03.03 | ₩261,880 | ₩265,464 | ₩259,995 | ₩263,913 | +0.78% | 122만 |
|---|
| 2026.03.02 | ₩266,480 | ₩275,947 | ₩262,188 | ₩265,972 | -0.19% | 142.9만 |
|---|
| 2026.02.27 | ₩258,551 | ₩269,168 | ₩257,388 | ₩268,967 | +4.03% | 219.8만 |
|---|
| 2026.02.26 | ₩263,004 | ₩263,525 | ₩255,930 | ₩256,947 | -2.30% | 202.7만 |
|---|
| 2026.02.25 | ₩269,743 | ₩269,743 | ₩262,964 | ₩263,632 | -2.27% | 80.5만 |
|---|
| 2026.02.24 | ₩265,825 | ₩270,772 | ₩265,049 | ₩269,555 | +1.40% | 68.8만 |
|---|
| 2026.02.23 | ₩267,309 | ₩270,558 | ₩265,344 | ₩266,935 | -0.14% | 101만 |
|---|
| 2026.02.20 | ₩266,975 | ₩266,975 | ₩262,509 | ₩266,801 | -0.07% | 67.7만 |
|---|
| 2026.02.19 | ₩264,020 | ₩266,627 | ₩263,498 | ₩265,130 | +0.42% | 72.9만 |
|---|
| 2026.02.18 | ₩271,173 | ₩272,163 | ₩261,466 | ₩264,020 | -2.64% | 102만 |
|---|
| 2026.02.17 | ₩270,063 | ₩273,714 | ₩268,553 | ₩271,588 | +0.56% | 129.3만 |
|---|
| 2026.02.13 | ₩267,042 | ₩270,090 | ₩266,600 | ₩268,446 | +0.53% | 101.5만 |
|---|
| 2026.02.12 | ₩259,099 | ₩269,796 | ₩258,698 | ₩266,467 | +2.84% | 122.2만 |
|---|
| 2026.02.11 | ₩252,267 | ₩255,356 | ₩247,654 | ₩255,329 | +1.21% | 79.3만 |
|---|
| 2026.02.10 | ₩247,026 | ₩253,457 | ₩247,026 | ₩252,815 | +2.34% | 72.3만 |
|---|
| 2026.02.09 | ₩241,530 | ₩247,440 | ₩238,000 | ₩246,865 | +2.21% | 52.1만 |
|---|
| 2026.02.06 | ₩242,546 | ₩244,378 | ₩237,318 | ₩241,664 | -0.36% | 66.3만 |
|---|
| 2026.02.05 | ₩243,763 | ₩244,218 | ₩238,736 | ₩241,356 | -0.99% | 108.3만 |
|---|
| 2026.02.04 | ₩240,995 | ₩249,486 | ₩240,260 | ₩247,186 | +2.57% | 133만 |
|---|
| 2026.02.03 | ₩242,011 | ₩243,589 | ₩237,639 | ₩240,206 | -0.75% | 101.4만 |
|---|
| 2026.02.02 | ₩246,183 | ₩248,109 | ₩242,052 | ₩242,199 | -1.62% | 129만 |
|---|
| 2026.01.30 | ₩253,230 | ₩255,021 | ₩243,496 | ₩246,170 | -2.79% | 123.8만 |
|---|
| 2026.01.29 | ₩247,587 | ₩251,585 | ₩246,170 | ₩251,064 | +1.40% | 76만 |
|---|
| 2026.01.28 | ₩249,165 | ₩251,852 | ₩245,007 | ₩246,237 | -1.18% | 74.5만 |
|---|
| 2026.01.27 | ₩250,502 | ₩251,197 | ₩248,363 | ₩249,753 | -0.30% | 59.6만 |
|---|
| 2026.01.26 | ₩251,010 | ₩254,660 | ₩250,769 | ₩250,930 | -0.03% | 47.6만 |
|---|
| 2026.01.23 | ₩247,186 | ₩250,850 | ₩245,434 | ₩250,248 | +1.24% | 68.1만 |
|---|
| 2026.01.22 | ₩249,392 | ₩252,360 | ₩246,985 | ₩247,748 | -0.66% | 87.9만 |
|---|
| 2026.01.21 | ₩249,900 | ₩252,294 | ₩247,667 | ₩248,871 | -0.41% | 67.9만 |
|---|
| 2026.01.20 | ₩259,541 | ₩259,541 | ₩248,322 | ₩248,536 | -4.24% | 88.6만 |
|---|
| 2026.01.16 | ₩254,874 | ₩260,009 | ₩252,922 | ₩259,541 | +1.83% | 67.1만 |
|---|
| 2026.01.15 | ₩256,559 | ₩257,736 | ₩254,125 | ₩256,706 | +0.06% | 65.1만 |
|---|
| 2026.01.14 | ₩251,772 | ₩260,356 | ₩251,465 | ₩256,800 | +2.00% | 76.2만 |
|---|
| 2026.01.13 | ₩248,082 | ₩251,505 | ₩244,164 | ₩251,425 | +1.35% | 70.4만 |
|---|
| 2026.01.12 | ₩243,175 | ₩251,371 | ₩243,175 | ₩247,360 | +1.72% | 94.5만 |
|---|
| 2026.01.09 | ₩242,506 | ₩244,084 | ₩240,527 | ₩242,279 | -0.09% | 93.9만 |
|---|
| 2026.01.08 | ₩241,851 | ₩245,702 | ₩240,821 | ₩242,493 | +0.27% | 78.6만 |
|---|
| 2026.01.07 | ₩252,922 | ₩254,232 | ₩242,520 | ₩242,573 | -4.09% | 117.5만 |
|---|
| 2026.01.06 | ₩253,430 | ₩255,422 | ₩250,890 | ₩251,531 | -0.75% | 71.5만 |
|---|
| 2026.01.05 | ₩254,634 | ₩255,302 | ₩249,807 | ₩254,125 | -0.20% | 103.8만 |
|---|
| 2026.01.02 | ₩256,973 | ₩259,220 | ₩255,516 | ₩257,361 | +0.15% | 38.1만 |
|---|
| 2025.12.31 | ₩259,902 | ₩261,078 | ₩258,618 | ₩258,631 | -0.49% | 36.6만 |
|---|
| 2025.12.30 | ₩259,073 | ₩261,426 | ₩257,669 | ₩260,410 | +0.52% | 47.7만 |
|---|
| 2025.12.29 | ₩258,284 | ₩260,009 | ₩257,655 | ₩258,979 | +0.27% | 56.3만 |
|---|
| 2025.12.26 | ₩257,107 | ₩258,979 | ₩256,238 | ₩257,522 | +0.16% | 34.8만 |
|---|
| 2025.12.24 | ₩256,706 | ₩258,097 | ₩255,864 | ₩257,522 | +0.32% | 24.2만 |
|---|
| 2025.12.23 | ₩255,663 | ₩256,679 | ₩252,414 | ₩256,599 | +0.37% | 70만 |
|---|
| 2025.12.22 | ₩252,213 | ₩256,078 | ₩248,857 | ₩254,888 | +1.06% | 67.3만 |
|---|
| 2025.12.19 | ₩253,002 | ₩255,904 | ₩251,879 | ₩254,059 | +0.42% | 152.7만 |
|---|
| 2025.12.18 | ₩255,824 | ₩256,960 | ₩253,002 | ₩254,527 | -0.51% | 95.6만 |
|---|
| 2025.12.17 | ₩253,377 | ₩257,415 | ₩253,203 | ₩255,315 | +0.77% | 75.5만 |
|---|
| 2025.12.16 | ₩258,792 | ₩258,859 | ₩253,791 | ₩254,018 | -1.84% | 69.8만 |
|---|
| 2025.12.15 | ₩257,669 | ₩258,645 | ₩254,406 | ₩258,230 | +0.22% | 91.2만 |
|---|
| 2025.12.12 | ₩255,890 | ₩259,607 | ₩254,206 | ₩256,265 | +0.15% | 100.9만 |
|---|
| 2025.12.11 | ₩255,021 | ₩259,460 | ₩252,828 | ₩257,829 | +1.10% | 69.4만 |
|---|
| 2025.12.10 | ₩254,085 | ₩256,519 | ₩252,735 | ₩253,002 | -0.43% | 82.4만 |
|---|
| 2025.12.09 | ₩257,040 | ₩258,230 | ₩252,374 | ₩253,096 | -1.53% | 63.7만 |
|---|
| 2025.12.08 | ₩253,029 | ₩256,773 | ₩250,850 | ₩255,356 | +0.92% | 85.2만 |
|---|
| 2025.12.05 | ₩253,243 | ₩254,847 | ₩252,467 | ₩253,484 | +0.10% | 71.6만 |
|---|
| 2025.12.04 | ₩249,031 | ₩254,647 | ₩249,031 | ₩254,045 | +2.01% | 76.1만 |
|---|
| 2025.12.03 | ₩250,007 | ₩251,304 | ₩247,534 | ₩250,489 | +0.19% | 83.8만 |
|---|
| 2025.12.02 | ₩252,561 | ₩252,882 | ₩249,098 | ₩249,994 | -1.02% | 59만 |
|---|
| 2025.12.01 | ₩258,244 | ₩258,244 | ₩251,371 | ₩252,133 | -2.37% | 94.2만 |
|---|
| 2025.11.28 | ₩259,514 | ₩261,265 | ₩258,952 | ₩259,755 | +0.09% | 31.3만 |
|---|
| 2025.11.26 | ₩257,401 | ₩262,001 | ₩257,401 | ₩260,450 | +1.18% | 75.6만 |
|---|
| 2025.11.25 | ₩259,848 | ₩261,212 | ₩258,324 | ₩258,458 | -0.54% | 77.2만 |
|---|
| 2025.11.24 | ₩260,517 | ₩261,185 | ₩256,679 | ₩258,177 | -0.90% | 137.2만 |
|---|
| 2025.11.21 | ₩262,683 | ₩265,263 | ₩260,383 | ₩260,757 | -0.73% | 111.2만 |
|---|
| 2025.11.20 | ₩262,255 | ₩263,338 | ₩259,862 | ₩261,065 | -0.45% | 73.1만 |
|---|
| 2025.11.19 | ₩265,491 | ₩266,199 | ₩260,477 | ₩262,188 | -1.24% | 63.1만 |
|---|
| 2025.11.18 | ₩264,047 | ₩265,464 | ₩260,704 | ₩264,341 | +0.11% | 77.9만 |
|---|
| 2025.11.17 | ₩265,210 | ₩265,210 | ₩260,851 | ₩261,774 | -1.30% | 72.5만 |
|---|
| 2025.11.14 | ₩260,904 | ₩264,140 | ₩258,043 | ₩263,686 | +1.07% | 82.2만 |
|---|
| 2025.11.13 | ₩267,750 | ₩268,125 | ₩259,019 | ₩259,327 | -3.15% | 117만 |
|---|
| 2025.11.12 | ₩270,090 | ₩271,775 | ₩268,272 | ₩269,595 | -0.18% | 78.1만 |
|---|
| 2025.11.11 | ₩268,405 | ₩277,163 | ₩266,721 | ₩271,213 | +1.05% | 96.8만 |
|---|
| 2025.11.10 | ₩261,399 | ₩268,165 | ₩260,864 | ₩266,640 | +2.01% | 71.8만 |
|---|
| 2025.11.07 | ₩261,774 | ₩264,180 | ₩260,557 | ₩263,940 | +0.83% | 79.8만 |
|---|
| 2025.11.06 | ₩260,744 | ₩266,681 | ₩260,196 | ₩260,396 | -0.13% | 99.9만 |
|---|
| 2025.11.05 | ₩262,562 | ₩265,972 | ₩261,359 | ₩261,787 | -0.30% | 97.9만 |
|---|
| 2025.11.04 | ₩261,840 | ₩267,416 | ₩261,225 | ₩262,335 | +0.19% | 144.7만 |
|---|
| 2025.11.03 | ₩253,096 | ₩259,233 | ₩252,494 | ₩258,752 | +2.23% | 185.4만 |
|---|
| 2025.10.31 | ₩252,508 | ₩257,468 | ₩252,227 | ₩256,024 | +1.39% | 133.1만 |
|---|
| 2025.10.30 | ₩254,125 | ₩259,648 | ₩253,764 | ₩255,569 | +0.57% | 132만 |
|---|
| 2025.10.29 | ₩259,407 | ₩259,407 | ₩253,805 | ₩254,607 | -1.85% | 134.3만 |
|---|
| 2025.10.28 | ₩261,078 | ₩262,816 | ₩250,622 | ₩258,591 | -0.95% | 327.6만 |
|---|
| 2025.10.27 | ₩263,672 | ₩265,812 | ₩262,255 | ₩263,806 | +0.05% | 113.3만 |
|---|
| 2025.10.24 | ₩263,512 | ₩267,242 | ₩261,974 | ₩265,651 | +0.81% | 87.8만 |
|---|
| 2025.10.23 | ₩264,742 | ₩265,357 | ₩259,902 | ₩262,201 | -0.96% | 101.9만 |
|---|
| 2025.10.22 | ₩264,113 | ₩267,336 | ₩262,816 | ₩263,913 | -0.08% | 61.1만 |
|---|
| 2025.10.21 | ₩263,391 | ₩265,103 | ₩261,720 | ₩264,301 | +0.35% | 57만 |
|---|
| 2025.10.20 | ₩262,709 | ₩264,742 | ₩260,343 | ₩264,421 | +0.65% | 62.7만 |
|---|
| 2025.10.17 | ₩263,739 | ₩264,381 | ₩257,642 | ₩262,415 | -0.50% | 71.3만 |
|---|
| 2025.10.16 | ₩259,942 | ₩266,734 | ₩259,420 | ₩263,966 | +1.55% | 90.9만 |
|---|
| 2025.10.15 | ₩255,222 | ₩262,656 | ₩254,968 | ₩259,995 | +1.87% | 116.5만 |
|---|
| 2025.10.14 | ₩251,772 | ₩257,348 | ₩251,772 | ₩255,476 | +1.47% | 126.8만 |
|---|
| 2025.10.13 | ₩250,957 | ₩252,615 | ₩247,961 | ₩251,531 | +0.23% | 99.8만 |
|---|
| 2025.10.10 | ₩252,855 | ₩253,604 | ₩248,296 | ₩252,842 | -0.01% | 84.4만 |
|---|