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 | ₩237,724 | ₩246,879 | ₩237,711 | ₩243,529 | +2.44% | 235.6만 |
| 2026.10.08 | ₩228,383 | ₩228,383 | ₩222,858 | ₩226,875 | -0.66% | 111.4만 |
| 2026.10.07 | ₩226,461 | ₩229,944 | ₩224,099 | ₩227,369 | +0.40% | 79만 |
| 2026.10.06 | ₩216,853 | ₩227,102 | ₩216,279 | ₩226,461 | +4.43% | 118.7만 |
| 2026.10.05 | ₩210,674 | ₩216,132 | ₩208,980 | ₩215,946 | +2.50% | 84.8만 |
| 2026.10.02 | ₩210,875 | ₩217,854 | ₩210,608 | ₩211,502 | +0.30% | 98만 |
| 2026.10.01 | ₩213,517 | ₩215,625 | ₩209,980 | ₩210,875 | -1.24% | 65.9만 |
| 2026.09.30 | ₩219,295 | ₩220,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩213,677 |
| -2.56% |
| 95.5만 |
| 2026.09.29 | ₩216,933 | ₩218,321 | ₩214,251 | ₩217,267 | +0.15% | 82.8만 |
|---|
| 2026.09.28 | ₩221,951 | ₩223,165 | ₩216,466 | ₩218,094 | -1.74% | 91.2만 |
|---|
| 2026.09.25 | ₩221,524 | ₩224,366 | ₩219,989 | ₩221,724 | +0.09% | 88.6만 |
|---|
| 2026.09.24 | ₩227,489 | ₩227,769 | ₩219,896 | ₩221,684 | -2.55% | 118.5만 |
|---|
| 2026.09.23 | ₩232,893 | ₩235,509 | ₩227,289 | ₩227,569 | -2.29% | 92.8만 |
|---|
| 2026.09.22 | ₩235,389 | ₩239,059 | ₩232,506 | ₩234,655 | -0.31% | 71.4만 |
|---|
| 2026.09.21 | ₩237,884 | ₩241,674 | ₩234,868 | ₩235,242 | -1.11% | 87.1만 |
|---|
| 2026.09.18 | ₩241,154 | ₩242,769 | ₩237,911 | ₩238,325 | -1.17% | 185만 |
|---|
| 2026.09.17 | ₩243,836 | ₩243,836 | ₩240,820 | ₩241,714 | -0.87% | 101.1만 |
|---|
| 2026.09.16 | ₩243,903 | ₩247,866 | ₩239,806 | ₩240,233 | -1.50% | 86.7만 |
|---|
| 2026.09.15 | ₩243,503 | ₩246,305 | ₩241,181 | ₩244,397 | +0.37% | 88만 |
|---|
| 2026.09.14 | ₩247,079 | ₩248,574 | ₩241,501 | ₩244,303 | -1.12% | 85.6만 |
|---|
| 2026.09.11 | ₩244,450 | ₩248,387 | ₩241,941 | ₩247,506 | +1.25% | 91만 |
|---|
| 2026.09.10 | ₩250,028 | ₩251,283 | ₩239,566 | ₩242,101 | -3.17% | 144.4만 |
|---|
| 2026.09.09 | ₩251,136 | ₩252,951 | ₩247,826 | ₩249,201 | -0.77% | 124.7만 |
|---|
| 2026.09.08 | ₩250,522 | ₩256,380 | ₩247,973 | ₩251,803 | +0.51% | 95.1만 |
|---|
| 2026.09.04 | ₩253,338 | ₩256,220 | ₩249,081 | ₩252,804 | -0.21% | 66.9만 |
|---|
| 2026.09.03 | ₩249,721 | ₩259,196 | ₩249,721 | ₩255,580 | +2.35% | 79.4만 |
|---|
| 2026.09.02 | ₩251,216 | ₩252,644 | ₩245,651 | ₩248,774 | -0.97% | 80.6만 |
|---|
| 2026.09.01 | ₩253,097 | ₩254,979 | ₩249,695 | ₩251,963 | -0.45% | 74.9만 |
|---|
| 2026.08.31 | ₩252,350 | ₩255,620 | ₩250,789 | ₩253,097 | +0.30% | 90.6만 |
|---|
| 2026.08.28 | ₩250,735 | ₩255,553 | ₩247,720 | ₩254,819 | +1.63% | 68.4만 |
|---|
| 2026.08.27 | ₩245,197 | ₩251,336 | ₩244,850 | ₩249,494 | +1.75% | 66.8만 |
|---|
| 2026.08.26 | ₩250,388 | ₩251,549 | ₩246,799 | ₩248,187 | -0.88% | 73.7만 |
|---|
| 2026.08.25 | ₩246,919 | ₩251,002 | ₩245,811 | ₩250,375 | +1.40% | 49.9만 |
|---|
| 2026.08.24 | ₩244,637 | ₩247,319 | ₩242,782 | ₩246,972 | +0.95% | 97.9만 |
|---|
| 2026.08.21 | ₩241,154 | ₩245,184 | ₩240,407 | ₩243,663 | +1.04% | 89.2만 |
|---|
| 2026.08.20 | ₩240,780 | ₩244,183 | ₩240,500 | ₩240,927 | +0.06% | 57만 |
|---|
| 2026.08.19 | ₩244,597 | ₩246,252 | ₩239,085 | ₩243,449 | -0.47% | 48만 |
|---|
| 2026.08.18 | ₩246,679 | ₩246,679 | ₩241,995 | ₩242,075 | -1.87% | 78.9만 |
|---|
| 2026.08.17 | ₩247,146 | ₩247,760 | ₩242,822 | ₩243,022 | -1.67% | 87.6만 |
|---|
| 2026.08.14 | ₩249,828 | ₩250,388 | ₩242,021 | ₩247,146 | -1.07% | 67.8만 |
|---|
| 2026.08.13 | ₩244,971 | ₩249,721 | ₩244,971 | ₩248,467 | +1.43% | 60.9만 |
|---|
| 2026.08.12 | ₩241,407 | ₩245,011 | ₩240,807 | ₩244,317 | +1.21% | 68.3만 |
|---|
| 2026.08.11 | ₩242,822 | ₩244,917 | ₩240,273 | ₩242,835 | +0.01% | 61.4만 |
|---|
| 2026.08.10 | ₩242,915 | ₩244,210 | ₩240,433 | ₩241,608 | -0.54% | 136.8만 |
|---|
| 2026.08.07 | ₩245,144 | ₩247,973 | ₩242,715 | ₩245,584 | +0.18% | 59.5만 |
|---|
| 2026.08.06 | ₩242,382 | ₩245,918 | ₩237,884 | ₩243,676 | +0.53% | 90.1만 |
|---|
| 2026.08.05 | ₩246,986 | ₩246,986 | ₩228,356 | ₩238,071 | -3.61% | 221.1만 |
|---|
| 2026.08.04 | ₩235,589 | ₩251,149 | ₩232,426 | ₩250,749 | +6.43% | 237.8만 |
|---|
| 2026.08.03 | ₩241,367 | ₩244,237 | ₩238,792 | ₩239,593 | -0.74% | 181.8만 |
|---|
| 2026.07.31 | ₩238,565 | ₩242,302 | ₩235,869 | ₩241,514 | +1.24% | 215.8만 |
|---|
| 2026.07.30 | ₩248,600 | ₩250,549 | ₩240,847 | ₩242,742 | -2.36% | 119.7만 |
|---|
| 2026.07.29 | ₩233,601 | ₩248,774 | ₩233,267 | ₩248,600 | +6.42% | 161.6만 |
|---|
| 2026.07.28 | ₩233,454 | ₩242,048 | ₩233,334 | ₩233,441 | -0.01% | 100.3만 |
|---|
| 2026.07.27 | ₩233,507 | ₩233,521 | ₩228,450 | ₩230,345 | -1.35% | 98.7만 |
|---|
| 2026.07.24 | ₩235,149 | ₩239,659 | ₩231,546 | ₩231,626 | -1.50% | 105.9만 |
|---|
| 2026.07.23 | ₩235,616 | ₩241,100 | ₩232,119 | ₩233,334 | -0.97% | 75만 |
|---|
| 2026.07.22 | ₩238,472 | ₩241,407 | ₩236,643 | ₩237,564 | -0.38% | 81.2만 |
|---|
| 2026.07.21 | ₩239,886 | ₩243,276 | ₩235,696 | ₩235,963 | -1.64% | 60.9만 |
|---|
| 2026.07.20 | ₩248,107 | ₩249,508 | ₩242,382 | ₩242,835 | -2.12% | 80.7만 |
|---|
| 2026.07.17 | ₩252,297 | ₩255,219 | ₩246,679 | ₩247,800 | -1.78% | 61.8만 |
|---|
| 2026.07.16 | ₩249,841 | ₩251,269 | ₩244,757 | ₩246,932 | -1.16% | 62.1만 |
|---|
| 2026.07.15 | ₩248,413 | ₩253,671 | ₩247,746 | ₩249,668 | +0.50% | 49.4만 |
|---|
| 2026.07.14 | ₩250,015 | ₩250,522 | ₩245,518 | ₩249,881 | -0.05% | 56.8만 |
|---|
| 2026.07.13 | ₩255,473 | ₩256,754 | ₩246,679 | ₩249,681 | -2.27% | 109.3만 |
|---|
| 2026.07.10 | ₩243,783 | ₩254,178 | ₩243,783 | ₩253,591 | +4.02% | 144.4만 |
|---|
| 2026.07.09 | ₩241,274 | ₩245,678 | ₩240,326 | ₩243,516 | +0.93% | 112.3만 |
|---|
| 2026.07.08 | ₩245,104 | ₩246,278 | ₩241,848 | ₩242,862 | -0.91% | 128.1만 |
|---|
| 2026.07.07 | ₩242,515 | ₩247,573 | ₩242,515 | ₩244,517 | +0.83% | 76.9만 |
|---|
| 2026.07.06 | ₩243,009 | ₩243,649 | ₩235,989 | ₩240,967 | -0.84% | 121.5만 |
|---|
| 2026.07.02 | ₩244,704 | ₩249,081 | ₩244,370 | ₩246,292 | +0.65% | 150.6만 |
|---|
| 2026.07.01 | ₩237,257 | ₩242,408 | ₩235,109 | ₩241,207 | +1.66% | 121.6만 |
|---|
| 2026.06.30 | ₩237,457 | ₩239,993 | ₩232,413 | ₩235,482 | -0.83% | 126.9만 |
|---|
| 2026.06.29 | ₩244,677 | ₩246,292 | ₩236,016 | ₩239,539 | -2.10% | 69만 |
|---|
| 2026.06.26 | ₩244,757 | ₩249,454 | ₩243,022 | ₩245,224 | +0.19% | 130.5만 |
|---|
| 2026.06.25 | ₩247,493 | ₩247,866 | ₩237,898 | ₩241,474 | -2.43% | 106.6만 |
|---|
| 2026.06.24 | ₩253,124 | ₩253,124 | ₩246,759 | ₩247,493 | -2.22% | 104.5만 |
|---|
| 2026.06.23 | ₩252,310 | ₩254,205 | ₩250,228 | ₩253,004 | +0.28% | 69.1만 |
|---|
| 2026.06.22 | ₩246,879 | ₩251,856 | ₩246,225 | ₩250,335 | +1.40% | 87.4만 |
|---|
| 2026.06.18 | ₩256,153 | ₩256,621 | ₩248,680 | ₩249,374 | -2.65% | 181.9만 |
|---|
| 2026.06.17 | ₩259,009 | ₩262,506 | ₩254,819 | ₩255,646 | -1.30% | 91.8만 |
|---|
| 2026.06.16 | ₩263,493 | ₩265,401 | ₩259,676 | ₩261,198 | -0.87% | 70.6만 |
|---|
| 2026.06.15 | ₩270,779 | ₩273,462 | ₩252,657 | ₩261,318 | -3.49% | 265.4만 |
|---|
| 2026.06.12 | ₩273,822 | ₩276,464 | ₩271,633 | ₩273,288 | -0.19% | 55만 |
|---|
| 2026.06.11 | ₩274,903 | ₩276,611 | ₩268,311 | ₩271,767 | -1.14% | 72.3만 |
|---|
| 2026.06.10 | ₩275,116 | ₩277,372 | ₩272,848 | ₩276,678 | +0.57% | 82.3만 |
|---|
| 2026.06.09 | ₩269,885 | ₩275,250 | ₩265,775 | ₩273,275 | +1.26% | 81.6만 |
|---|
| 2026.06.08 | ₩274,903 | ₩277,559 | ₩266,282 | ₩267,029 | -2.86% | 93.5만 |
|---|
| 2026.06.05 | ₩277,692 | ₩281,415 | ₩275,183 | ₩277,599 | -0.03% | 68.3만 |
|---|
| 2026.06.04 | ₩266,549 | ₩278,252 | ₩261,678 | ₩277,372 | +4.06% | 79.2만 |
|---|
| 2026.06.03 | ₩262,679 | ₩269,351 | ₩261,051 | ₩262,332 | -0.13% | 147.4만 |
|---|
| 2026.06.02 | ₩272,234 | ₩272,634 | ₩258,662 | ₩261,838 | -3.82% | 89.1만 |
|---|
| 2026.06.01 | ₩268,230 | ₩273,755 | ₩268,190 | ₩272,301 | +1.52% | 95만 |
|---|
| 2026.05.29 | ₩273,662 | ₩273,662 | ₩270,379 | ₩271,113 | -0.93% | 141.5만 |
|---|
| 2026.05.28 | ₩269,378 | ₩274,769 | ₩266,255 | ₩273,061 | +1.37% | 99.8만 |
|---|
| 2026.05.27 | ₩269,685 | ₩273,742 | ₩266,469 | ₩267,163 | -0.94% | 70.7만 |
|---|
| 2026.05.26 | ₩274,196 | ₩275,664 | ₩268,991 | ₩269,205 | -1.82% | 65.2만 |
|---|
| 2026.05.22 | ₩275,063 | ₩276,571 | ₩270,339 | ₩274,329 | -0.27% | 63.2만 |
|---|
| 2026.05.21 | ₩277,212 | ₩279,387 | ₩274,729 | ₩277,665 | +0.16% | 44.2만 |
|---|
| 2026.05.20 | ₩274,836 | ₩278,826 | ₩272,581 | ₩277,225 | +0.87% | 56.1만 |
|---|
| 2026.05.19 | ₩271,353 | ₩277,892 | ₩270,272 | ₩276,918 | +2.05% | 68.4만 |
|---|
| 2026.05.18 | ₩267,803 | ₩271,567 | ₩265,762 | ₩271,353 | +1.33% | 60.6만 |
|---|
| 2026.05.15 | ₩267,830 | ₩270,939 | ₩262,599 | ₩266,389 | -0.54% | 106.4만 |
|---|
| 2026.05.14 | ₩278,893 | ₩279,453 | ₩267,577 | ₩268,511 | -3.72% | 102.2만 |
|---|
| 2026.05.13 | ₩283,991 | ₩284,711 | ₩266,776 | ₩277,118 | -2.42% | 141.7만 |
|---|
| 2026.05.12 | ₩291,744 | ₩293,038 | ₩283,911 | ₩285,058 | -2.29% | 113.2만 |
|---|
| 2026.05.11 | ₩290,917 | ₩294,093 | ₩288,301 | ₩289,929 | -0.34% | 45.8만 |
|---|
| 2026.05.08 | ₩289,929 | ₩291,864 | ₩289,088 | ₩291,143 | +0.42% | 46만 |
|---|
| 2026.05.07 | ₩291,304 | ₩293,385 | ₩288,701 | ₩291,744 | +0.15% | 55.4만 |
|---|
| 2026.05.06 | ₩292,064 | ₩295,641 | ₩290,596 | ₩291,504 | -0.19% | 84.7만 |
|---|
| 2026.05.05 | ₩291,531 | ₩292,718 | ₩287,941 | ₩290,089 | -0.49% | 78.8만 |
|---|
| 2026.05.04 | ₩290,289 | ₩294,827 | ₩289,609 | ₩290,797 | +0.17% | 61.9만 |
|---|
| 2026.05.01 | ₩296,255 | ₩296,762 | ₩291,037 | ₩291,691 | -1.54% | 61.3만 |
|---|
| 2026.04.30 | ₩286,913 | ₩297,029 | ₩284,925 | ₩295,187 | +2.88% | 155.4만 |
|---|
| 2026.04.29 | ₩290,369 | ₩292,918 | ₩286,927 | ₩288,208 | -0.74% | 110.9만 |
|---|
| 2026.04.28 | ₩290,463 | ₩290,770 | ₩284,551 | ₩290,369 | -0.03% | 116.8만 |
|---|
| 2026.04.27 | ₩292,345 | ₩293,065 | ₩285,939 | ₩286,913 | -1.86% | 104.1만 |
|---|
| 2026.04.24 | ₩291,464 | ₩293,572 | ₩289,342 | ₩292,878 | +0.49% | 72만 |
|---|
| 2026.04.23 | ₩285,632 | ₩293,639 | ₩285,525 | ₩293,052 | +2.60% | 103.4만 |
|---|
| 2026.04.22 | ₩289,595 | ₩291,877 | ₩280,948 | ₩282,723 | -2.37% | 115.7만 |
|---|
| 2026.04.21 | ₩294,546 | ₩294,987 | ₩284,364 | ₩284,378 | -3.45% | 119.5만 |
|---|
| 2026.04.20 | ₩291,824 | ₩299,537 | ₩291,824 | ₩294,133 | +0.79% | 66.2만 |
|---|
| 2026.04.17 | ₩295,801 | ₩299,284 | ₩293,906 | ₩297,776 | +0.67% | 94.5만 |
|---|
| 2026.04.16 | ₩286,913 | ₩296,468 | ₩286,126 | ₩295,934 | +3.14% | 105.5만 |
|---|
| 2026.04.15 | ₩291,597 | ₩291,597 | ₩283,871 | ₩285,846 | -1.97% | 175.8만 |
|---|
| 2026.04.14 | ₩293,399 | ₩293,799 | ₩287,180 | ₩291,023 | -0.81% | 120.1만 |
|---|
| 2026.04.13 | ₩296,948 | ₩297,629 | ₩289,769 | ₩293,906 | -1.02% | 131.6만 |
|---|
| 2026.04.10 | ₩291,130 | ₩299,190 | ₩289,782 | ₩298,590 | +2.56% | 155.6만 |
|---|
| 2026.04.09 | ₩291,717 | ₩293,959 | ₩287,967 | ₩291,531 | -0.06% | 171.5만 |
|---|
| 2026.04.08 | ₩273,261 | ₩298,737 | ₩272,501 | ₩291,864 | +6.81% | 348.7만 |
|---|
| 2026.04.07 | ₩281,775 | ₩281,775 | ₩270,312 | ₩274,716 | -2.51% | 212.1만 |
|---|
| 2026.04.06 | ₩272,834 | ₩285,405 | ₩271,567 | ₩283,470 | +3.90% | 339.8만 |
|---|
| 2026.04.02 | ₩228,783 | ₩273,302 | ₩227,422 | ₩272,287 | +19.02% | 656.7만 |
|---|
| 2026.04.01 | ₩227,702 | ₩231,959 | ₩227,315 | ₩228,943 | +0.55% | 97.7만 |
|---|
| 2026.03.31 | ₩226,635 | ₩230,772 | ₩225,527 | ₩229,677 | +1.34% | 124.9만 |
|---|
| 2026.03.30 | ₩224,820 | ₩229,717 | ₩223,886 | ₩226,635 | +0.81% | 81.1만 |
|---|
| 2026.03.27 | ₩221,017 | ₩225,007 | ₩220,203 | ₩222,938 | +0.87% | 83.7만 |
|---|
| 2026.03.26 | ₩219,615 | ₩222,738 | ₩217,587 | ₩221,751 | +0.97% | 66.3만 |
|---|
| 2026.03.25 | ₩224,433 | ₩224,620 | ₩216,733 | ₩220,389 | -1.80% | 123.1만 |
|---|
| 2026.03.24 | ₩228,156 | ₩232,106 | ₩222,298 | ₩222,538 | -2.46% | 105.2만 |
|---|
| 2026.03.23 | ₩232,987 | ₩234,175 | ₩227,902 | ₩229,504 | -1.49% | 99.6만 |
|---|
| 2026.03.20 | ₩242,622 | ₩244,890 | ₩231,893 | ₩232,400 | -4.21% | 151만 |
|---|
| 2026.03.19 | ₩244,023 | ₩244,770 | ₩240,740 | ₩243,249 | -0.32% | 71.3만 |
|---|
| 2026.03.18 | ₩247,466 | ₩248,854 | ₩243,503 | ₩244,250 | -1.30% | 62만 |
|---|
| 2026.03.17 | ₩252,364 | ₩253,605 | ₩249,294 | ₩249,748 | -1.04% | 56.1만 |
|---|
| 2026.03.16 | ₩253,444 | ₩254,405 | ₩249,988 | ₩250,362 | -1.22% | 72만 |
|---|
| 2026.03.13 | ₩248,453 | ₩251,590 | ₩247,720 | ₩250,936 | +1.00% | 67.5만 |
|---|
| 2026.03.12 | ₩250,735 | ₩253,218 | ₩245,905 | ₩246,518 | -1.68% | 74.5만 |
|---|
| 2026.03.11 | ₩257,234 | ₩257,354 | ₩250,882 | ₩251,630 | -2.18% | 91.3만 |
|---|
| 2026.03.10 | ₩260,117 | ₩262,986 | ₩257,101 | ₩258,489 | -0.63% | 121.7만 |
|---|
| 2026.03.09 | ₩262,172 | ₩262,439 | ₩257,114 | ₩261,465 | -0.27% | 118.8만 |
|---|
| 2026.03.06 | ₩260,130 | ₩265,855 | ₩258,702 | ₩262,332 | +0.85% | 110.1만 |
|---|
| 2026.03.05 | ₩259,783 | ₩263,880 | ₩256,340 | ₩261,144 | +0.52% | 105.5만 |
|---|
| 2026.03.04 | ₩262,506 | ₩263,973 | ₩259,757 | ₩262,132 | -0.14% | 93.1만 |
|---|
| 2026.03.03 | ₩261,371 | ₩264,948 | ₩259,490 | ₩263,400 | +0.78% | 122만 |
|---|
| 2026.03.02 | ₩265,962 | ₩275,410 | ₩261,678 | ₩265,455 | -0.19% | 142.9만 |
|---|
| 2026.02.27 | ₩258,048 | ₩268,644 | ₩256,887 | ₩268,444 | +4.03% | 219.8만 |
|---|
| 2026.02.26 | ₩262,492 | ₩263,013 | ₩255,433 | ₩256,447 | -2.30% | 202.7만 |
|---|
| 2026.02.25 | ₩269,218 | ₩269,218 | ₩262,452 | ₩263,119 | -2.27% | 80.5만 |
|---|
| 2026.02.24 | ₩265,308 | ₩270,246 | ₩264,534 | ₩269,031 | +1.40% | 68.8만 |
|---|
| 2026.02.23 | ₩266,789 | ₩270,032 | ₩264,828 | ₩266,416 | -0.14% | 101만 |
|---|
| 2026.02.20 | ₩266,456 | ₩266,456 | ₩261,998 | ₩266,282 | -0.07% | 67.7만 |
|---|
| 2026.02.19 | ₩263,506 | ₩266,109 | ₩262,986 | ₩264,614 | +0.42% | 72.9만 |
|---|
| 2026.02.18 | ₩270,646 | ₩271,633 | ₩260,958 | ₩263,506 | -2.64% | 102만 |
|---|
| 2026.02.17 | ₩269,538 | ₩273,181 | ₩268,030 | ₩271,060 | +0.56% | 129.3만 |
|---|
| 2026.02.13 | ₩266,522 | ₩269,565 | ₩266,082 | ₩267,924 | +0.53% | 101.5만 |
|---|
| 2026.02.12 | ₩258,596 | ₩269,271 | ₩258,195 | ₩265,949 | +2.84% | 122.2만 |
|---|
| 2026.02.11 | ₩251,776 | ₩254,859 | ₩247,172 | ₩254,832 | +1.21% | 79.3만 |
|---|
| 2026.02.10 | ₩246,545 | ₩252,964 | ₩246,545 | ₩252,323 | +2.34% | 72.3만 |
|---|
| 2026.02.09 | ₩241,060 | ₩246,959 | ₩237,537 | ₩246,385 | +2.21% | 52.1만 |
|---|
| 2026.02.06 | ₩242,075 | ₩243,903 | ₩236,857 | ₩241,194 | -0.36% | 66.3만 |
|---|
| 2026.02.05 | ₩243,289 | ₩243,743 | ₩238,271 | ₩240,887 | -0.99% | 108.3만 |
|---|
| 2026.02.04 | ₩240,527 | ₩249,001 | ₩239,793 | ₩246,705 | +2.57% | 133만 |
|---|
| 2026.02.03 | ₩241,541 | ₩243,116 | ₩237,177 | ₩239,739 | -0.75% | 101.4만 |
|---|
| 2026.02.02 | ₩245,704 | ₩247,626 | ₩241,581 | ₩241,728 | -1.62% | 129만 |
|---|
| 2026.01.30 | ₩252,737 | ₩254,525 | ₩243,022 | ₩245,691 | -2.79% | 123.8만 |
|---|
| 2026.01.29 | ₩247,106 | ₩251,096 | ₩245,691 | ₩250,575 | +1.40% | 76만 |
|---|
| 2026.01.28 | ₩248,680 | ₩251,363 | ₩244,530 | ₩245,758 | -1.18% | 74.5만 |
|---|
| 2026.01.27 | ₩250,015 | ₩250,709 | ₩247,880 | ₩249,268 | -0.30% | 59.6만 |
|---|
| 2026.01.26 | ₩250,522 | ₩254,165 | ₩250,282 | ₩250,442 | -0.03% | 47.6만 |
|---|
| 2026.01.23 | ₩246,705 | ₩250,362 | ₩244,957 | ₩249,761 | +1.24% | 68.1만 |
|---|
| 2026.01.22 | ₩248,907 | ₩251,870 | ₩246,505 | ₩247,266 | -0.66% | 87.9만 |
|---|
| 2026.01.21 | ₩249,414 | ₩251,803 | ₩247,186 | ₩248,387 | -0.41% | 67.9만 |
|---|
| 2026.01.20 | ₩259,036 | ₩259,036 | ₩247,840 | ₩248,053 | -4.24% | 88.6만 |
|---|
| 2026.01.16 | ₩254,379 | ₩259,503 | ₩252,430 | ₩259,036 | +1.83% | 67.1만 |
|---|
| 2026.01.15 | ₩256,060 | ₩257,234 | ₩253,631 | ₩256,207 | +0.06% | 65.1만 |
|---|
| 2026.01.14 | ₩251,283 | ₩259,850 | ₩250,976 | ₩256,300 | +2.00% | 76.2만 |
|---|
| 2026.01.13 | ₩247,599 | ₩251,016 | ₩243,689 | ₩250,936 | +1.35% | 70.4만 |
|---|
| 2026.01.12 | ₩242,702 | ₩250,882 | ₩242,702 | ₩246,879 | +1.72% | 94.5만 |
|---|
| 2026.01.09 | ₩242,035 | ₩243,609 | ₩240,060 | ₩241,808 | -0.09% | 93.9만 |
|---|
| 2026.01.08 | ₩241,381 | ₩245,224 | ₩240,353 | ₩242,021 | +0.27% | 78.6만 |
|---|
| 2026.01.07 | ₩252,430 | ₩253,738 | ₩242,048 | ₩242,101 | -4.09% | 117.5만 |
|---|
| 2026.01.06 | ₩252,937 | ₩254,926 | ₩250,402 | ₩251,042 | -0.75% | 71.5만 |
|---|
| 2026.01.05 | ₩254,138 | ₩254,806 | ₩249,321 | ₩253,631 | -0.20% | 103.8만 |
|---|
| 2026.01.02 | ₩256,474 | ₩258,716 | ₩255,019 | ₩256,861 | +0.15% | 38.1만 |
|---|
| 2025.12.31 | ₩259,396 | ₩260,571 | ₩258,115 | ₩258,128 | -0.49% | 36.6만 |
|---|
| 2025.12.30 | ₩258,569 | ₩260,918 | ₩257,168 | ₩259,903 | +0.52% | 47.7만 |
|---|
| 2025.12.29 | ₩257,781 | ₩259,503 | ₩257,154 | ₩258,475 | +0.27% | 56.3만 |
|---|
| 2025.12.26 | ₩256,607 | ₩258,475 | ₩255,740 | ₩257,021 | +0.16% | 34.8만 |
|---|
| 2025.12.24 | ₩256,207 | ₩257,595 | ₩255,366 | ₩257,021 | +0.32% | 24.2만 |
|---|
| 2025.12.23 | ₩255,166 | ₩256,180 | ₩251,923 | ₩256,100 | +0.37% | 70만 |
|---|
| 2025.12.22 | ₩251,723 | ₩255,580 | ₩248,373 | ₩254,392 | +1.06% | 67.3만 |
|---|
| 2025.12.19 | ₩252,510 | ₩255,406 | ₩251,389 | ₩253,565 | +0.42% | 152.7만 |
|---|
| 2025.12.18 | ₩255,326 | ₩256,460 | ₩252,510 | ₩254,032 | -0.51% | 95.6만 |
|---|
| 2025.12.17 | ₩252,884 | ₩256,914 | ₩252,710 | ₩254,819 | +0.77% | 75.5만 |
|---|
| 2025.12.16 | ₩258,289 | ₩258,355 | ₩253,298 | ₩253,525 | -1.84% | 69.8만 |
|---|
| 2025.12.15 | ₩257,168 | ₩258,142 | ₩253,912 | ₩257,728 | +0.22% | 91.2만 |
|---|
| 2025.12.12 | ₩255,393 | ₩259,103 | ₩253,711 | ₩255,766 | +0.15% | 100.9만 |
|---|
| 2025.12.11 | ₩254,525 | ₩258,956 | ₩252,337 | ₩257,328 | +1.10% | 69.4만 |
|---|
| 2025.12.10 | ₩253,591 | ₩256,020 | ₩252,243 | ₩252,510 | -0.43% | 82.4만 |
|---|
| 2025.12.09 | ₩256,540 | ₩257,728 | ₩251,883 | ₩252,604 | -1.53% | 63.7만 |
|---|
| 2025.12.08 | ₩252,537 | ₩256,274 | ₩250,362 | ₩254,859 | +0.92% | 85.2만 |
|---|
| 2025.12.05 | ₩252,751 | ₩254,352 | ₩251,977 | ₩252,991 | +0.10% | 71.6만 |
|---|
| 2025.12.04 | ₩248,547 | ₩254,152 | ₩248,547 | ₩253,551 | +2.01% | 76.1만 |
|---|
| 2025.12.03 | ₩249,521 | ₩250,816 | ₩247,052 | ₩250,001 | +0.19% | 83.8만 |
|---|
| 2025.12.02 | ₩252,070 | ₩252,390 | ₩248,614 | ₩249,508 | -1.02% | 59만 |
|---|
| 2025.12.01 | ₩257,741 | ₩257,741 | ₩250,882 | ₩251,643 | -2.37% | 94.2만 |
|---|
| 2025.11.28 | ₩259,009 | ₩260,757 | ₩258,449 | ₩259,249 | +0.09% | 31.3만 |
|---|
| 2025.11.26 | ₩256,901 | ₩261,491 | ₩256,901 | ₩259,943 | +1.18% | 75.6만 |
|---|
| 2025.11.25 | ₩259,343 | ₩260,704 | ₩257,822 | ₩257,955 | -0.54% | 77.2만 |
|---|
| 2025.11.24 | ₩260,010 | ₩260,677 | ₩256,180 | ₩257,675 | -0.90% | 137.2만 |
|---|
| 2025.11.21 | ₩262,172 | ₩264,747 | ₩259,877 | ₩260,250 | -0.73% | 111.2만 |
|---|
| 2025.11.20 | ₩261,745 | ₩262,826 | ₩259,356 | ₩260,557 | -0.45% | 73.1만 |
|---|
| 2025.11.19 | ₩264,974 | ₩265,682 | ₩259,970 | ₩261,678 | -1.24% | 63.1만 |
|---|
| 2025.11.18 | ₩263,533 | ₩264,948 | ₩260,197 | ₩263,827 | +0.11% | 77.9만 |
|---|
| 2025.11.17 | ₩264,694 | ₩264,694 | ₩260,344 | ₩261,264 | -1.30% | 72.5만 |
|---|
| 2025.11.14 | ₩260,397 | ₩263,627 | ₩257,541 | ₩263,173 | +1.07% | 82.2만 |
|---|
| 2025.11.13 | ₩267,230 | ₩267,603 | ₩258,515 | ₩258,822 | -3.15% | 117만 |
|---|
| 2025.11.12 | ₩269,565 | ₩271,246 | ₩267,750 | ₩269,071 | -0.18% | 78.1만 |
|---|
| 2025.11.11 | ₩267,884 | ₩276,624 | ₩266,202 | ₩270,686 | +1.05% | 96.8만 |
|---|
| 2025.11.10 | ₩260,891 | ₩267,643 | ₩260,357 | ₩266,122 | +2.01% | 71.8만 |
|---|
| 2025.11.07 | ₩261,264 | ₩263,667 | ₩260,050 | ₩263,426 | +0.83% | 79.8만 |
|---|
| 2025.11.06 | ₩260,237 | ₩266,162 | ₩259,690 | ₩259,890 | -0.13% | 99.9만 |
|---|
| 2025.11.05 | ₩262,052 | ₩265,455 | ₩260,851 | ₩261,278 | -0.30% | 97.9만 |
|---|
| 2025.11.04 | ₩261,331 | ₩266,896 | ₩260,717 | ₩261,825 | +0.19% | 144.7만 |
|---|
| 2025.11.03 | ₩252,604 | ₩258,729 | ₩252,003 | ₩258,249 | +2.23% | 185.4만 |
|---|
| 2025.10.31 | ₩252,017 | ₩256,967 | ₩251,736 | ₩255,526 | +1.39% | 133.1만 |
|---|
| 2025.10.30 | ₩253,631 | ₩259,143 | ₩253,271 | ₩255,073 | +0.57% | 132만 |
|---|
| 2025.10.29 | ₩258,902 | ₩258,902 | ₩253,311 | ₩254,112 | -1.85% | 134.3만 |
|---|
| 2025.10.28 | ₩260,571 | ₩262,305 | ₩250,135 | ₩258,088 | -0.95% | 327.6만 |
|---|
| 2025.10.27 | ₩263,159 | ₩265,295 | ₩261,745 | ₩263,293 | +0.05% | 113.3만 |
|---|
| 2025.10.24 | ₩262,999 | ₩266,723 | ₩261,465 | ₩265,134 | +0.81% | 87.8만 |
|---|
| 2025.10.23 | ₩264,227 | ₩264,841 | ₩259,396 | ₩261,692 | -0.96% | 101.9만 |
|---|
| 2025.10.22 | ₩263,600 | ₩266,816 | ₩262,305 | ₩263,400 | -0.08% | 61.1만 |
|---|
| 2025.10.21 | ₩262,879 | ₩264,587 | ₩261,211 | ₩263,787 | +0.35% | 57만 |
|---|
| 2025.10.20 | ₩262,199 | ₩264,227 | ₩259,837 | ₩263,907 | +0.65% | 62.7만 |
|---|
| 2025.10.17 | ₩263,226 | ₩263,867 | ₩257,141 | ₩261,905 | -0.50% | 71.3만 |
|---|
| 2025.10.16 | ₩259,436 | ₩266,215 | ₩258,916 | ₩263,453 | +1.55% | 90.9만 |
|---|
| 2025.10.15 | ₩254,726 | ₩262,145 | ₩254,472 | ₩259,490 | +1.87% | 116.5만 |
|---|
| 2025.10.14 | ₩251,283 | ₩256,847 | ₩251,283 | ₩254,979 | +1.47% | 126.8만 |
|---|
| 2025.10.13 | ₩250,469 | ₩252,123 | ₩247,479 | ₩251,042 | +0.23% | 99.8만 |
|---|
| 2025.10.10 | ₩252,364 | ₩253,111 | ₩247,813 | ₩252,350 | -0.01% | 84.4만 |
|---|