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 | ₩238,050 | ₩247,217 | ₩238,037 | ₩243,863 | +2.44% | 235.6만 |
| 2026.10.08 | ₩228,696 | ₩228,696 | ₩223,164 | ₩227,186 | -0.66% | 111.4만 |
| 2026.10.07 | ₩226,772 | ₩230,260 | ₩224,407 | ₩227,681 | +0.40% | 79만 |
| 2026.10.06 | ₩217,150 | ₩227,413 | ₩216,576 | ₩226,772 | +4.43% | 118.7만 |
| 2026.10.05 | ₩210,963 | ₩216,429 | ₩209,266 | ₩216,242 | +2.50% | 84.8만 |
| 2026.10.02 | ₩211,164 | ₩218,153 | ₩210,896 | ₩211,792 | +0.30% | 98만 |
| 2026.10.01 | ₩213,810 | ₩215,921 | ₩210,268 | ₩211,164 | -1.24% | 65.9만 |
| 2026.09.30 | ₩219,596 | ₩220,571 | ₩213,689 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩213,970 |
| -2.56% |
| 95.5만 |
| 2026.09.29 | ₩217,231 | ₩218,620 | ₩214,545 | ₩217,565 | +0.15% | 82.8만 |
|---|
| 2026.09.28 | ₩222,255 | ₩223,471 | ₩216,763 | ₩218,393 | -1.74% | 91.2만 |
|---|
| 2026.09.25 | ₩221,827 | ₩224,674 | ₩220,291 | ₩222,028 | +0.09% | 88.6만 |
|---|
| 2026.09.24 | ₩227,801 | ₩228,081 | ₩220,197 | ₩221,988 | -2.55% | 118.5만 |
|---|
| 2026.09.23 | ₩233,213 | ₩235,832 | ₩227,600 | ₩227,881 | -2.29% | 92.8만 |
|---|
| 2026.09.22 | ₩235,712 | ₩239,387 | ₩232,825 | ₩234,977 | -0.31% | 71.4만 |
|---|
| 2026.09.21 | ₩238,211 | ₩242,006 | ₩235,191 | ₩235,565 | -1.11% | 87.1만 |
|---|
| 2026.09.18 | ₩241,485 | ₩243,102 | ₩238,237 | ₩238,652 | -1.17% | 185만 |
|---|
| 2026.09.17 | ₩244,171 | ₩244,171 | ₩241,151 | ₩242,046 | -0.87% | 101.1만 |
|---|
| 2026.09.16 | ₩244,237 | ₩248,206 | ₩240,135 | ₩240,563 | -1.50% | 86.7만 |
|---|
| 2026.09.15 | ₩243,836 | ₩246,643 | ₩241,511 | ₩244,732 | +0.37% | 88만 |
|---|
| 2026.09.14 | ₩247,418 | ₩248,914 | ₩241,832 | ₩244,638 | -1.12% | 85.6만 |
|---|
| 2026.09.11 | ₩244,785 | ₩248,727 | ₩242,273 | ₩247,845 | +1.25% | 91만 |
|---|
| 2026.09.10 | ₩250,371 | ₩251,627 | ₩239,894 | ₩242,433 | -3.17% | 144.4만 |
|---|
| 2026.09.09 | ₩251,480 | ₩253,298 | ₩248,166 | ₩249,543 | -0.77% | 124.7만 |
|---|
| 2026.09.08 | ₩250,865 | ₩256,732 | ₩248,313 | ₩252,148 | +0.51% | 95.1만 |
|---|
| 2026.09.04 | ₩253,685 | ₩256,572 | ₩249,422 | ₩253,151 | -0.21% | 66.9만 |
|---|
| 2026.09.03 | ₩250,064 | ₩259,551 | ₩250,064 | ₩255,930 | +2.35% | 79.4만 |
|---|
| 2026.09.02 | ₩251,560 | ₩252,990 | ₩245,988 | ₩249,115 | -0.97% | 80.6만 |
|---|
| 2026.09.01 | ₩253,445 | ₩255,329 | ₩250,037 | ₩252,309 | -0.45% | 74.9만 |
|---|
| 2026.08.31 | ₩252,696 | ₩255,970 | ₩251,133 | ₩253,445 | +0.30% | 90.6만 |
|---|
| 2026.08.28 | ₩251,079 | ₩255,903 | ₩248,059 | ₩255,168 | +1.63% | 68.4만 |
|---|
| 2026.08.27 | ₩245,534 | ₩251,681 | ₩245,186 | ₩249,837 | +1.75% | 66.8만 |
|---|
| 2026.08.26 | ₩250,732 | ₩251,894 | ₩247,137 | ₩248,527 | -0.88% | 73.7만 |
|---|
| 2026.08.25 | ₩247,257 | ₩251,347 | ₩246,148 | ₩250,718 | +1.40% | 49.9만 |
|---|
| 2026.08.24 | ₩244,972 | ₩247,658 | ₩243,115 | ₩247,311 | +0.95% | 97.9만 |
|---|
| 2026.08.21 | ₩241,485 | ₩245,520 | ₩240,736 | ₩243,997 | +1.04% | 89.2만 |
|---|
| 2026.08.20 | ₩241,110 | ₩244,518 | ₩240,830 | ₩241,257 | +0.06% | 57만 |
|---|
| 2026.08.19 | ₩244,932 | ₩246,589 | ₩239,413 | ₩243,783 | -0.47% | 48만 |
|---|
| 2026.08.18 | ₩247,017 | ₩247,017 | ₩242,326 | ₩242,407 | -1.87% | 78.9만 |
|---|
| 2026.08.17 | ₩247,485 | ₩248,099 | ₩243,155 | ₩243,355 | -1.67% | 87.6만 |
|---|
| 2026.08.14 | ₩250,171 | ₩250,732 | ₩242,353 | ₩247,485 | -1.07% | 67.8만 |
|---|
| 2026.08.13 | ₩245,306 | ₩250,064 | ₩245,306 | ₩248,808 | +1.43% | 60.9만 |
|---|
| 2026.08.12 | ₩241,738 | ₩245,347 | ₩241,137 | ₩244,652 | +1.21% | 68.3만 |
|---|
| 2026.08.11 | ₩243,155 | ₩245,253 | ₩240,603 | ₩243,168 | +0.01% | 61.4만 |
|---|
| 2026.08.10 | ₩243,249 | ₩244,545 | ₩240,763 | ₩241,939 | -0.54% | 136.8만 |
|---|
| 2026.08.07 | ₩245,480 | ₩248,313 | ₩243,048 | ₩245,921 | +0.18% | 59.5만 |
|---|
| 2026.08.06 | ₩242,714 | ₩246,255 | ₩238,211 | ₩244,010 | +0.53% | 90.1만 |
|---|
| 2026.08.05 | ₩247,324 | ₩247,324 | ₩228,669 | ₩238,398 | -3.61% | 221.1만 |
|---|
| 2026.08.04 | ₩235,912 | ₩251,494 | ₩232,745 | ₩251,093 | +6.43% | 237.8만 |
|---|
| 2026.08.03 | ₩241,698 | ₩244,571 | ₩239,119 | ₩239,921 | -0.74% | 181.8만 |
|---|
| 2026.07.31 | ₩238,892 | ₩242,634 | ₩236,193 | ₩241,845 | +1.24% | 215.8만 |
|---|
| 2026.07.30 | ₩248,941 | ₩250,892 | ₩241,177 | ₩243,075 | -2.36% | 119.7만 |
|---|
| 2026.07.29 | ₩233,921 | ₩249,115 | ₩233,587 | ₩248,941 | +6.42% | 161.6만 |
|---|
| 2026.07.28 | ₩233,774 | ₩242,380 | ₩233,654 | ₩233,761 | -0.01% | 100.3만 |
|---|
| 2026.07.27 | ₩233,828 | ₩233,841 | ₩228,763 | ₩230,660 | -1.35% | 98.7만 |
|---|
| 2026.07.24 | ₩235,471 | ₩239,988 | ₩231,863 | ₩231,943 | -1.50% | 105.9만 |
|---|
| 2026.07.23 | ₩235,939 | ₩241,431 | ₩232,438 | ₩233,654 | -0.97% | 75만 |
|---|
| 2026.07.22 | ₩238,799 | ₩241,738 | ₩236,968 | ₩237,890 | -0.38% | 81.2만 |
|---|
| 2026.07.21 | ₩240,215 | ₩243,609 | ₩236,019 | ₩236,286 | -1.64% | 60.9만 |
|---|
| 2026.07.20 | ₩248,447 | ₩249,850 | ₩242,714 | ₩243,168 | -2.12% | 80.7만 |
|---|
| 2026.07.17 | ₩252,643 | ₩255,569 | ₩247,017 | ₩248,139 | -1.78% | 61.8만 |
|---|
| 2026.07.16 | ₩250,184 | ₩251,614 | ₩245,093 | ₩247,271 | -1.16% | 62.1만 |
|---|
| 2026.07.15 | ₩248,754 | ₩254,019 | ₩248,086 | ₩250,010 | +0.50% | 49.4만 |
|---|
| 2026.07.14 | ₩250,358 | ₩250,865 | ₩245,854 | ₩250,224 | -0.05% | 56.8만 |
|---|
| 2026.07.13 | ₩255,823 | ₩257,106 | ₩247,017 | ₩250,024 | -2.27% | 109.3만 |
|---|
| 2026.07.10 | ₩244,117 | ₩254,527 | ₩244,117 | ₩253,939 | +4.02% | 144.4만 |
|---|
| 2026.07.09 | ₩241,605 | ₩246,015 | ₩240,656 | ₩243,850 | +0.93% | 112.3만 |
|---|
| 2026.07.08 | ₩245,440 | ₩246,616 | ₩242,179 | ₩243,195 | -0.91% | 128.1만 |
|---|
| 2026.07.07 | ₩242,848 | ₩247,912 | ₩242,848 | ₩244,852 | +0.83% | 76.9만 |
|---|
| 2026.07.06 | ₩243,342 | ₩243,983 | ₩236,313 | ₩241,298 | -0.84% | 121.5만 |
|---|
| 2026.07.02 | ₩245,039 | ₩249,422 | ₩244,705 | ₩246,629 | +0.65% | 150.6만 |
|---|
| 2026.07.01 | ₩237,583 | ₩242,741 | ₩235,431 | ₩241,538 | +1.66% | 121.6만 |
|---|
| 2026.06.30 | ₩237,783 | ₩240,322 | ₩232,732 | ₩235,805 | -0.83% | 126.9만 |
|---|
| 2026.06.29 | ₩245,012 | ₩246,629 | ₩236,340 | ₩239,868 | -2.10% | 69만 |
|---|
| 2026.06.26 | ₩245,093 | ₩249,796 | ₩243,355 | ₩245,560 | +0.19% | 130.5만 |
|---|
| 2026.06.25 | ₩247,832 | ₩248,206 | ₩238,224 | ₩241,805 | -2.43% | 106.6만 |
|---|
| 2026.06.24 | ₩253,471 | ₩253,471 | ₩247,097 | ₩247,832 | -2.22% | 104.5만 |
|---|
| 2026.06.23 | ₩252,656 | ₩254,554 | ₩250,571 | ₩253,351 | +0.28% | 69.1만 |
|---|
| 2026.06.22 | ₩247,217 | ₩252,202 | ₩246,563 | ₩250,678 | +1.40% | 87.4만 |
|---|
| 2026.06.18 | ₩256,505 | ₩256,972 | ₩249,021 | ₩249,716 | -2.65% | 181.9만 |
|---|
| 2026.06.17 | ₩259,364 | ₩262,866 | ₩255,168 | ₩255,997 | -1.30% | 91.8만 |
|---|
| 2026.06.16 | ₩263,854 | ₩265,765 | ₩260,033 | ₩261,556 | -0.87% | 70.6만 |
|---|
| 2026.06.15 | ₩271,151 | ₩273,837 | ₩253,004 | ₩261,676 | -3.49% | 265.4만 |
|---|
| 2026.06.12 | ₩274,197 | ₩276,843 | ₩272,006 | ₩273,663 | -0.19% | 55만 |
|---|
| 2026.06.11 | ₩275,280 | ₩276,990 | ₩268,678 | ₩272,140 | -1.14% | 72.3만 |
|---|
| 2026.06.10 | ₩275,494 | ₩277,752 | ₩273,222 | ₩277,057 | +0.57% | 82.3만 |
|---|
| 2026.06.09 | ₩270,255 | ₩275,627 | ₩266,140 | ₩273,650 | +1.26% | 81.6만 |
|---|
| 2026.06.08 | ₩275,280 | ₩277,939 | ₩266,647 | ₩267,396 | -2.86% | 93.5만 |
|---|
| 2026.06.05 | ₩278,073 | ₩281,801 | ₩275,560 | ₩277,979 | -0.03% | 68.3만 |
|---|
| 2026.06.04 | ₩266,915 | ₩278,634 | ₩262,037 | ₩277,752 | +4.06% | 79.2만 |
|---|
| 2026.06.03 | ₩263,039 | ₩269,721 | ₩261,409 | ₩262,692 | -0.13% | 147.4만 |
|---|
| 2026.06.02 | ₩272,607 | ₩273,008 | ₩259,017 | ₩262,197 | -3.82% | 89.1만 |
|---|
| 2026.06.01 | ₩268,598 | ₩274,131 | ₩268,558 | ₩272,674 | +1.52% | 95만 |
|---|
| 2026.05.29 | ₩274,037 | ₩274,037 | ₩270,750 | ₩271,485 | -0.93% | 141.5만 |
|---|
| 2026.05.28 | ₩269,748 | ₩275,146 | ₩266,621 | ₩273,436 | +1.37% | 99.8만 |
|---|
| 2026.05.27 | ₩270,055 | ₩274,117 | ₩266,834 | ₩267,529 | -0.94% | 70.7만 |
|---|
| 2026.05.26 | ₩274,572 | ₩276,042 | ₩269,360 | ₩269,574 | -1.82% | 65.2만 |
|---|
| 2026.05.22 | ₩275,440 | ₩276,950 | ₩270,710 | ₩274,705 | -0.27% | 63.2만 |
|---|
| 2026.05.21 | ₩277,592 | ₩279,770 | ₩275,106 | ₩278,046 | +0.16% | 44.2만 |
|---|
| 2026.05.20 | ₩275,213 | ₩279,209 | ₩272,955 | ₩277,605 | +0.87% | 56.1만 |
|---|
| 2026.05.19 | ₩271,725 | ₩278,273 | ₩270,643 | ₩277,298 | +2.05% | 68.4만 |
|---|
| 2026.05.18 | ₩268,171 | ₩271,939 | ₩266,126 | ₩271,725 | +1.33% | 60.6만 |
|---|
| 2026.05.15 | ₩268,197 | ₩271,311 | ₩262,959 | ₩266,754 | -0.54% | 106.4만 |
|---|
| 2026.05.14 | ₩279,275 | ₩279,837 | ₩267,944 | ₩268,879 | -3.72% | 102.2만 |
|---|
| 2026.05.13 | ₩284,380 | ₩285,102 | ₩267,142 | ₩277,498 | -2.42% | 141.7만 |
|---|
| 2026.05.12 | ₩292,144 | ₩293,440 | ₩284,300 | ₩285,449 | -2.29% | 113.2만 |
|---|
| 2026.05.11 | ₩291,316 | ₩294,496 | ₩288,696 | ₩290,327 | -0.34% | 45.8만 |
|---|
| 2026.05.08 | ₩290,327 | ₩292,264 | ₩289,485 | ₩291,543 | +0.42% | 46만 |
|---|
| 2026.05.07 | ₩291,703 | ₩293,788 | ₩289,097 | ₩292,144 | +0.15% | 55.4만 |
|---|
| 2026.05.06 | ₩292,465 | ₩296,046 | ₩290,995 | ₩291,904 | -0.19% | 84.7만 |
|---|
| 2026.05.05 | ₩291,930 | ₩293,120 | ₩288,336 | ₩290,487 | -0.49% | 78.8만 |
|---|
| 2026.05.04 | ₩290,688 | ₩295,231 | ₩290,006 | ₩291,195 | +0.17% | 61.9만 |
|---|
| 2026.05.01 | ₩296,661 | ₩297,169 | ₩291,436 | ₩292,091 | -1.54% | 61.3만 |
|---|
| 2026.04.30 | ₩287,307 | ₩297,436 | ₩285,316 | ₩295,592 | +2.88% | 155.4만 |
|---|
| 2026.04.29 | ₩290,768 | ₩293,320 | ₩287,320 | ₩288,603 | -0.74% | 110.9만 |
|---|
| 2026.04.28 | ₩290,861 | ₩291,169 | ₩284,941 | ₩290,768 | -0.03% | 116.8만 |
|---|
| 2026.04.27 | ₩292,745 | ₩293,467 | ₩286,331 | ₩287,307 | -1.86% | 104.1만 |
|---|
| 2026.04.24 | ₩291,863 | ₩293,975 | ₩289,739 | ₩293,280 | +0.49% | 72만 |
|---|
| 2026.04.23 | ₩286,024 | ₩294,042 | ₩285,917 | ₩293,454 | +2.60% | 103.4만 |
|---|
| 2026.04.22 | ₩289,993 | ₩292,278 | ₩281,333 | ₩283,111 | -2.37% | 115.7만 |
|---|
| 2026.04.21 | ₩294,950 | ₩295,391 | ₩284,754 | ₩284,768 | -3.45% | 119.5만 |
|---|
| 2026.04.20 | ₩292,224 | ₩299,948 | ₩292,224 | ₩294,536 | +0.79% | 66.2만 |
|---|
| 2026.04.17 | ₩296,206 | ₩299,694 | ₩294,309 | ₩298,184 | +0.67% | 94.5만 |
|---|
| 2026.04.16 | ₩287,307 | ₩296,875 | ₩286,518 | ₩296,340 | +3.14% | 105.5만 |
|---|
| 2026.04.15 | ₩291,997 | ₩291,997 | ₩284,260 | ₩286,238 | -1.97% | 175.8만 |
|---|
| 2026.04.14 | ₩293,801 | ₩294,202 | ₩287,574 | ₩291,422 | -0.81% | 120.1만 |
|---|
| 2026.04.13 | ₩297,356 | ₩298,037 | ₩290,166 | ₩294,309 | -1.02% | 131.6만 |
|---|
| 2026.04.10 | ₩291,529 | ₩299,601 | ₩290,180 | ₩298,999 | +2.56% | 155.6만 |
|---|
| 2026.04.09 | ₩292,117 | ₩294,362 | ₩288,362 | ₩291,930 | -0.06% | 171.5만 |
|---|
| 2026.04.08 | ₩273,636 | ₩299,146 | ₩272,874 | ₩292,264 | +6.81% | 348.7만 |
|---|
| 2026.04.07 | ₩282,162 | ₩282,162 | ₩270,683 | ₩275,093 | -2.51% | 212.1만 |
|---|
| 2026.04.06 | ₩273,209 | ₩285,797 | ₩271,939 | ₩283,859 | +3.90% | 339.8만 |
|---|
| 2026.04.02 | ₩229,097 | ₩273,676 | ₩227,734 | ₩272,661 | +19.02% | 656.7만 |
|---|
| 2026.04.01 | ₩228,015 | ₩232,277 | ₩227,627 | ₩229,257 | +0.55% | 97.7만 |
|---|
| 2026.03.31 | ₩226,946 | ₩231,088 | ₩225,836 | ₩229,992 | +1.34% | 124.9만 |
|---|
| 2026.03.30 | ₩225,128 | ₩230,032 | ₩224,193 | ₩226,946 | +0.81% | 81.1만 |
|---|
| 2026.03.27 | ₩221,320 | ₩225,315 | ₩220,505 | ₩223,244 | +0.87% | 83.7만 |
|---|
| 2026.03.26 | ₩219,917 | ₩223,044 | ₩217,885 | ₩222,055 | +0.97% | 66.3만 |
|---|
| 2026.03.25 | ₩224,741 | ₩224,928 | ₩217,030 | ₩220,692 | -1.80% | 123.1만 |
|---|
| 2026.03.24 | ₩228,469 | ₩232,424 | ₩222,603 | ₩222,843 | -2.46% | 105.2만 |
|---|
| 2026.03.23 | ₩233,306 | ₩234,496 | ₩228,215 | ₩229,819 | -1.49% | 99.6만 |
|---|
| 2026.03.20 | ₩242,955 | ₩245,226 | ₩232,211 | ₩232,718 | -4.21% | 151만 |
|---|
| 2026.03.19 | ₩244,358 | ₩245,106 | ₩241,070 | ₩243,583 | -0.32% | 71.3만 |
|---|
| 2026.03.18 | ₩247,805 | ₩249,195 | ₩243,836 | ₩244,585 | -1.30% | 62만 |
|---|
| 2026.03.17 | ₩252,710 | ₩253,952 | ₩249,636 | ₩250,090 | -1.04% | 56.1만 |
|---|
| 2026.03.16 | ₩253,792 | ₩254,754 | ₩250,331 | ₩250,705 | -1.22% | 72만 |
|---|
| 2026.03.13 | ₩248,794 | ₩251,935 | ₩248,059 | ₩251,280 | +1.00% | 67.5만 |
|---|
| 2026.03.12 | ₩251,079 | ₩253,565 | ₩246,242 | ₩246,857 | -1.68% | 74.5만 |
|---|
| 2026.03.11 | ₩257,587 | ₩257,707 | ₩251,226 | ₩251,975 | -2.18% | 91.3만 |
|---|
| 2026.03.10 | ₩260,474 | ₩263,347 | ₩257,453 | ₩258,843 | -0.63% | 121.7만 |
|---|
| 2026.03.09 | ₩262,531 | ₩262,799 | ₩257,467 | ₩261,823 | -0.27% | 118.8만 |
|---|
| 2026.03.06 | ₩260,487 | ₩266,220 | ₩259,057 | ₩262,692 | +0.85% | 110.1만 |
|---|
| 2026.03.05 | ₩260,139 | ₩264,242 | ₩256,692 | ₩261,503 | +0.52% | 105.5만 |
|---|
| 2026.03.04 | ₩262,866 | ₩264,335 | ₩260,113 | ₩262,491 | -0.14% | 93.1만 |
|---|
| 2026.03.03 | ₩261,730 | ₩265,311 | ₩259,845 | ₩263,761 | +0.78% | 122만 |
|---|
| 2026.03.02 | ₩266,327 | ₩275,788 | ₩262,037 | ₩265,819 | -0.19% | 142.9만 |
|---|
| 2026.02.27 | ₩258,402 | ₩269,013 | ₩257,240 | ₩268,812 | +4.03% | 219.8만 |
|---|
| 2026.02.26 | ₩262,852 | ₩263,373 | ₩255,783 | ₩256,799 | -2.30% | 202.7만 |
|---|
| 2026.02.25 | ₩269,587 | ₩269,587 | ₩262,812 | ₩263,480 | -2.27% | 80.5만 |
|---|
| 2026.02.24 | ₩265,672 | ₩270,616 | ₩264,897 | ₩269,400 | +1.40% | 68.8만 |
|---|
| 2026.02.23 | ₩267,155 | ₩270,402 | ₩265,191 | ₩266,781 | -0.14% | 101만 |
|---|
| 2026.02.20 | ₩266,821 | ₩266,821 | ₩262,358 | ₩266,647 | -0.07% | 67.7만 |
|---|
| 2026.02.19 | ₩263,868 | ₩266,474 | ₩263,347 | ₩264,977 | +0.42% | 72.9만 |
|---|
| 2026.02.18 | ₩271,017 | ₩272,006 | ₩261,315 | ₩263,868 | -2.64% | 102만 |
|---|
| 2026.02.17 | ₩269,908 | ₩273,556 | ₩268,398 | ₩271,431 | +0.56% | 129.3만 |
|---|
| 2026.02.13 | ₩266,888 | ₩269,935 | ₩266,447 | ₩268,291 | +0.53% | 101.5만 |
|---|
| 2026.02.12 | ₩258,950 | ₩269,641 | ₩258,549 | ₩266,313 | +2.84% | 122.2만 |
|---|
| 2026.02.11 | ₩252,122 | ₩255,208 | ₩247,511 | ₩255,182 | +1.21% | 79.3만 |
|---|
| 2026.02.10 | ₩246,883 | ₩253,311 | ₩246,883 | ₩252,669 | +2.34% | 72.3만 |
|---|
| 2026.02.09 | ₩241,391 | ₩247,298 | ₩237,863 | ₩246,723 | +2.21% | 52.1만 |
|---|
| 2026.02.06 | ₩242,407 | ₩244,237 | ₩237,182 | ₩241,525 | -0.36% | 66.3만 |
|---|
| 2026.02.05 | ₩243,623 | ₩244,077 | ₩238,598 | ₩241,217 | -0.99% | 108.3만 |
|---|
| 2026.02.04 | ₩240,857 | ₩249,342 | ₩240,122 | ₩247,044 | +2.57% | 133만 |
|---|
| 2026.02.03 | ₩241,872 | ₩243,449 | ₩237,502 | ₩240,068 | -0.75% | 101.4만 |
|---|
| 2026.02.02 | ₩246,041 | ₩247,966 | ₩241,912 | ₩242,059 | -1.62% | 129만 |
|---|
| 2026.01.30 | ₩253,084 | ₩254,874 | ₩243,355 | ₩246,028 | -2.79% | 123.8만 |
|---|
| 2026.01.29 | ₩247,445 | ₩251,440 | ₩246,028 | ₩250,919 | +1.40% | 76만 |
|---|
| 2026.01.28 | ₩249,021 | ₩251,707 | ₩244,865 | ₩246,095 | -1.18% | 74.5만 |
|---|
| 2026.01.27 | ₩250,358 | ₩251,053 | ₩248,220 | ₩249,609 | -0.30% | 59.6만 |
|---|
| 2026.01.26 | ₩250,865 | ₩254,514 | ₩250,625 | ₩250,785 | -0.03% | 47.6만 |
|---|
| 2026.01.23 | ₩247,044 | ₩250,705 | ₩245,293 | ₩250,104 | +1.24% | 68.1만 |
|---|
| 2026.01.22 | ₩249,249 | ₩252,215 | ₩246,843 | ₩247,605 | -0.66% | 87.9만 |
|---|
| 2026.01.21 | ₩249,756 | ₩252,148 | ₩247,525 | ₩248,727 | -0.41% | 67.9만 |
|---|
| 2026.01.20 | ₩259,391 | ₩259,391 | ₩248,179 | ₩248,393 | -4.24% | 88.6만 |
|---|
| 2026.01.16 | ₩254,727 | ₩259,859 | ₩252,776 | ₩259,391 | +1.83% | 67.1만 |
|---|
| 2026.01.15 | ₩256,411 | ₩257,587 | ₩253,979 | ₩256,558 | +0.06% | 65.1만 |
|---|
| 2026.01.14 | ₩251,627 | ₩260,206 | ₩251,320 | ₩256,652 | +2.00% | 76.2만 |
|---|
| 2026.01.13 | ₩247,939 | ₩251,360 | ₩244,024 | ₩251,280 | +1.35% | 70.4만 |
|---|
| 2026.01.12 | ₩243,035 | ₩251,226 | ₩243,035 | ₩247,217 | +1.72% | 94.5만 |
|---|
| 2026.01.09 | ₩242,367 | ₩243,943 | ₩240,389 | ₩242,139 | -0.09% | 93.9만 |
|---|
| 2026.01.08 | ₩241,712 | ₩245,560 | ₩240,683 | ₩242,353 | +0.27% | 78.6만 |
|---|
| 2026.01.07 | ₩252,776 | ₩254,086 | ₩242,380 | ₩242,433 | -4.09% | 117.5만 |
|---|
| 2026.01.06 | ₩253,284 | ₩255,275 | ₩250,745 | ₩251,387 | -0.75% | 71.5만 |
|---|
| 2026.01.05 | ₩254,487 | ₩255,155 | ₩249,663 | ₩253,979 | -0.20% | 103.8만 |
|---|
| 2026.01.02 | ₩256,825 | ₩259,070 | ₩255,369 | ₩257,213 | +0.15% | 38.1만 |
|---|
| 2025.12.31 | ₩259,752 | ₩260,928 | ₩258,469 | ₩258,482 | -0.49% | 36.6만 |
|---|
| 2025.12.30 | ₩258,923 | ₩261,275 | ₩257,520 | ₩260,260 | +0.52% | 47.7만 |
|---|
| 2025.12.29 | ₩258,135 | ₩259,859 | ₩257,507 | ₩258,830 | +0.27% | 56.3만 |
|---|
| 2025.12.26 | ₩256,959 | ₩258,830 | ₩256,090 | ₩257,373 | +0.16% | 34.8만 |
|---|
| 2025.12.24 | ₩256,558 | ₩257,948 | ₩255,716 | ₩257,373 | +0.32% | 24.2만 |
|---|
| 2025.12.23 | ₩255,516 | ₩256,531 | ₩252,269 | ₩256,451 | +0.37% | 70만 |
|---|
| 2025.12.22 | ₩252,068 | ₩255,930 | ₩248,714 | ₩254,741 | +1.06% | 67.3만 |
|---|
| 2025.12.19 | ₩252,857 | ₩255,756 | ₩251,734 | ₩253,912 | +0.42% | 152.7만 |
|---|
| 2025.12.18 | ₩255,676 | ₩256,812 | ₩252,857 | ₩254,380 | -0.51% | 95.6만 |
|---|
| 2025.12.17 | ₩253,231 | ₩257,266 | ₩253,057 | ₩255,168 | +0.77% | 75.5만 |
|---|
| 2025.12.16 | ₩258,643 | ₩258,710 | ₩253,645 | ₩253,872 | -1.84% | 69.8만 |
|---|
| 2025.12.15 | ₩257,520 | ₩258,496 | ₩254,260 | ₩258,082 | +0.22% | 91.2만 |
|---|
| 2025.12.12 | ₩255,743 | ₩259,458 | ₩254,059 | ₩256,117 | +0.15% | 100.9만 |
|---|
| 2025.12.11 | ₩254,874 | ₩259,311 | ₩252,683 | ₩257,681 | +1.10% | 69.4만 |
|---|
| 2025.12.10 | ₩253,939 | ₩256,371 | ₩252,589 | ₩252,857 | -0.43% | 82.4만 |
|---|
| 2025.12.09 | ₩256,892 | ₩258,082 | ₩252,229 | ₩252,950 | -1.53% | 63.7만 |
|---|
| 2025.12.08 | ₩252,883 | ₩256,625 | ₩250,705 | ₩255,208 | +0.92% | 85.2만 |
|---|
| 2025.12.05 | ₩253,097 | ₩254,701 | ₩252,322 | ₩253,338 | +0.10% | 71.6만 |
|---|
| 2025.12.04 | ₩248,888 | ₩254,500 | ₩248,888 | ₩253,899 | +2.01% | 76.1만 |
|---|
| 2025.12.03 | ₩249,863 | ₩251,159 | ₩247,391 | ₩250,344 | +0.19% | 83.8만 |
|---|
| 2025.12.02 | ₩252,416 | ₩252,736 | ₩248,955 | ₩249,850 | -1.02% | 59만 |
|---|
| 2025.12.01 | ₩258,095 | ₩258,095 | ₩251,226 | ₩251,988 | -2.37% | 94.2만 |
|---|
| 2025.11.28 | ₩259,364 | ₩261,115 | ₩258,803 | ₩259,605 | +0.09% | 31.3만 |
|---|
| 2025.11.26 | ₩257,253 | ₩261,850 | ₩257,253 | ₩260,300 | +1.18% | 75.6만 |
|---|
| 2025.11.25 | ₩259,698 | ₩261,062 | ₩258,175 | ₩258,309 | -0.54% | 77.2만 |
|---|
| 2025.11.24 | ₩260,367 | ₩261,035 | ₩256,531 | ₩258,028 | -0.90% | 137.2만 |
|---|
| 2025.11.21 | ₩262,531 | ₩265,111 | ₩260,233 | ₩260,607 | -0.73% | 111.2만 |
|---|
| 2025.11.20 | ₩262,104 | ₩263,186 | ₩259,712 | ₩260,915 | -0.45% | 73.1만 |
|---|
| 2025.11.19 | ₩265,338 | ₩266,046 | ₩260,327 | ₩262,037 | -1.24% | 63.1만 |
|---|
| 2025.11.18 | ₩263,894 | ₩265,311 | ₩260,554 | ₩264,188 | +0.11% | 77.9만 |
|---|
| 2025.11.17 | ₩265,057 | ₩265,057 | ₩260,701 | ₩261,623 | -1.30% | 72.5만 |
|---|
| 2025.11.14 | ₩260,754 | ₩263,988 | ₩257,894 | ₩263,534 | +1.07% | 82.2만 |
|---|
| 2025.11.13 | ₩267,596 | ₩267,970 | ₩258,870 | ₩259,177 | -3.15% | 117만 |
|---|
| 2025.11.12 | ₩269,935 | ₩271,618 | ₩268,117 | ₩269,440 | -0.18% | 78.1만 |
|---|
| 2025.11.11 | ₩268,251 | ₩277,004 | ₩266,567 | ₩271,057 | +1.05% | 96.8만 |
|---|
| 2025.11.10 | ₩261,249 | ₩268,010 | ₩260,714 | ₩266,487 | +2.01% | 71.8만 |
|---|
| 2025.11.07 | ₩261,623 | ₩264,028 | ₩260,407 | ₩263,788 | +0.83% | 79.8만 |
|---|
| 2025.11.06 | ₩260,594 | ₩266,527 | ₩260,046 | ₩260,246 | -0.13% | 99.9만 |
|---|
| 2025.11.05 | ₩262,411 | ₩265,819 | ₩261,209 | ₩261,636 | -0.30% | 97.9만 |
|---|
| 2025.11.04 | ₩261,690 | ₩267,262 | ₩261,075 | ₩262,184 | +0.19% | 144.7만 |
|---|
| 2025.11.03 | ₩252,950 | ₩259,084 | ₩252,349 | ₩258,603 | +2.23% | 185.4만 |
|---|
| 2025.10.31 | ₩252,362 | ₩257,320 | ₩252,082 | ₩255,877 | +1.39% | 133.1만 |
|---|
| 2025.10.30 | ₩253,979 | ₩259,498 | ₩253,618 | ₩255,422 | +0.57% | 132만 |
|---|
| 2025.10.29 | ₩259,257 | ₩259,257 | ₩253,658 | ₩254,460 | -1.85% | 134.3만 |
|---|
| 2025.10.28 | ₩260,928 | ₩262,665 | ₩250,478 | ₩258,442 | -0.95% | 327.6만 |
|---|
| 2025.10.27 | ₩263,520 | ₩265,658 | ₩262,104 | ₩263,654 | +0.05% | 113.3만 |
|---|
| 2025.10.24 | ₩263,360 | ₩267,088 | ₩261,823 | ₩265,498 | +0.81% | 87.8만 |
|---|
| 2025.10.23 | ₩264,589 | ₩265,204 | ₩259,752 | ₩262,050 | -0.96% | 101.9만 |
|---|
| 2025.10.22 | ₩263,961 | ₩267,182 | ₩262,665 | ₩263,761 | -0.08% | 61.1만 |
|---|
| 2025.10.21 | ₩263,240 | ₩264,950 | ₩261,569 | ₩264,148 | +0.35% | 57만 |
|---|
| 2025.10.20 | ₩262,558 | ₩264,589 | ₩260,193 | ₩264,269 | +0.65% | 62.7만 |
|---|
| 2025.10.17 | ₩263,587 | ₩264,229 | ₩257,494 | ₩262,264 | -0.50% | 71.3만 |
|---|
| 2025.10.16 | ₩259,792 | ₩266,580 | ₩259,271 | ₩263,814 | +1.55% | 90.9만 |
|---|
| 2025.10.15 | ₩255,075 | ₩262,505 | ₩254,821 | ₩259,845 | +1.87% | 116.5만 |
|---|
| 2025.10.14 | ₩251,627 | ₩257,200 | ₩251,627 | ₩255,329 | +1.47% | 126.8만 |
|---|
| 2025.10.13 | ₩250,812 | ₩252,469 | ₩247,819 | ₩251,387 | +0.23% | 99.8만 |
|---|
| 2025.10.10 | ₩252,710 | ₩253,458 | ₩248,153 | ₩252,696 | -0.01% | 84.4만 |
|---|