시장 데이터를 불러오는 중
전체 종목
사이먼 프로퍼티 과거 주가
Simon Property Group, Inc. Common Stock · SPG · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Simon Property Group, Inc. Common Stock · SPG · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩267,589 | ₩268,942 | ₩266,677 | ₩267,227 | -0.14% | 118.4만 |
| 2026.10.08 | ₩264,560 | ₩268,071 | ₩263,662 | ₩267,481 | +1.10% | 109.9만 |
| 2026.10.07 | ₩269,974 | ₩270,617 | ₩264,413 | ₩264,775 | -1.93% | 122.8만 |
| 2026.10.06 | ₩270,014 | ₩272,453 | ₩269,009 | ₩270,336 | +0.12% | 139.9만 |
| 2026.10.05 | ₩269,076 | ₩271,381 | ₩267,656 | ₩269,880 | +0.30% | 104.1만 |
| 2026.10.02 | ₩269,344 | ₩271,877 | ₩268,768 | ₩269,277 | -0.02% | 122.8만 |
| 2026.10.01 | ₩267,642 | ₩270,121 | ₩265,873 | ₩269,089 | +0.54% | 114.1만 |
| 2026.09.30 | ₩273,887 | ₩273,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩269,022 |
| -1.78% |
| 148.7만 |
| 2026.09.29 | ₩273,337 | ₩276,312 | ₩272,037 | ₩273,739 | +0.15% | 116.5만 |
|---|
| 2026.09.28 | ₩274,342 | ₩275,468 | ₩272,681 | ₩274,074 | -0.10% | 92.6만 |
|---|
| 2026.09.25 | ₩274,959 | ₩275,642 | ₩273,190 | ₩274,463 | -0.18% | 91.3만 |
|---|
| 2026.09.24 | ₩274,114 | ₩275,508 | ₩272,573 | ₩274,302 | +0.07% | 87만 |
|---|
| 2026.09.23 | ₩274,905 | ₩275,562 | ₩273,150 | ₩273,578 | -0.48% | 105.6만 |
|---|
| 2026.09.22 | ₩275,522 | ₩276,299 | ₩274,275 | ₩275,977 | +0.17% | 108.2만 |
|---|
| 2026.09.21 | ₩276,071 | ₩276,553 | ₩274,289 | ₩274,677 | -0.50% | 95.7만 |
|---|
| 2026.09.18 | ₩273,418 | ₩275,441 | ₩271,944 | ₩275,133 | +0.63% | 309.6만 |
|---|
| 2026.09.17 | ₩273,860 | ₩276,125 | ₩272,131 | ₩273,994 | +0.05% | 135.9만 |
|---|
| 2026.09.16 | ₩273,860 | ₩275,723 | ₩268,500 | ₩271,944 | -0.70% | 131.3만 |
|---|
| 2026.09.15 | ₩274,463 | ₩275,428 | ₩272,104 | ₩273,498 | -0.35% | 105.6만 |
|---|
| 2026.09.14 | ₩274,704 | ₩277,813 | ₩273,377 | ₩274,664 | -0.01% | 94.6만 |
|---|
| 2026.09.11 | ₩275,106 | ₩276,366 | ₩273,096 | ₩274,476 | -0.23% | 112.2만 |
|---|
| 2026.09.10 | ₩274,664 | ₩277,049 | ₩273,940 | ₩274,262 | -0.15% | 148만 |
|---|
| 2026.09.09 | ₩280,748 | ₩281,994 | ₩273,578 | ₩274,074 | -2.38% | 183.4만 |
|---|
| 2026.09.08 | ₩278,617 | ₩284,835 | ₩278,617 | ₩283,923 | +1.90% | 157.3만 |
|---|
| 2026.09.04 | ₩282,356 | ₩285,290 | ₩280,453 | ₩280,654 | -0.60% | 82.9만 |
|---|
| 2026.09.03 | ₩283,508 | ₩283,776 | ₩281,404 | ₩283,441 | -0.02% | 90.2만 |
|---|
| 2026.09.02 | ₩284,995 | ₩284,995 | ₩280,466 | ₩281,672 | -1.17% | 91.9만 |
|---|
| 2026.09.01 | ₩285,732 | ₩286,469 | ₩283,119 | ₩283,910 | -0.64% | 133.6만 |
|---|
| 2026.08.31 | ₩286,054 | ₩288,305 | ₩282,409 | ₩284,513 | -0.54% | 225.4만 |
|---|
| 2026.08.28 | ₩289,324 | ₩290,315 | ₩287,139 | ₩287,515 | -0.63% | 85.3만 |
|---|
| 2026.08.27 | ₩288,707 | ₩289,739 | ₩287,005 | ₩287,957 | -0.26% | 132.8만 |
|---|
| 2026.08.26 | ₩293,464 | ₩293,786 | ₩290,624 | ₩290,932 | -0.86% | 99.3만 |
|---|
| 2026.08.25 | ₩296,587 | ₩296,587 | ₩293,196 | ₩293,451 | -1.06% | 84.3만 |
|---|
| 2026.08.24 | ₩293,920 | ₩297,109 | ₩292,553 | ₩295,783 | +0.63% | 101.5만 |
|---|
| 2026.08.21 | ₩294,818 | ₩295,193 | ₩291,173 | ₩292,513 | -0.78% | 104만 |
|---|
| 2026.08.20 | ₩297,592 | ₩298,838 | ₩294,577 | ₩294,670 | -0.98% | 114만 |
|---|
| 2026.08.19 | ₩297,538 | ₩299,709 | ₩297,056 | ₩299,066 | +0.51% | 91.7만 |
|---|
| 2026.08.18 | ₩299,025 | ₩299,226 | ₩295,541 | ₩295,622 | -1.14% | 82만 |
|---|
| 2026.08.17 | ₩292,768 | ₩297,123 | ₩291,615 | ₩297,042 | +1.46% | 112.6만 |
|---|
| 2026.08.14 | ₩296,372 | ₩298,007 | ₩293,330 | ₩294,242 | -0.72% | 97.6만 |
|---|
| 2026.08.13 | ₩297,605 | ₩299,669 | ₩296,412 | ₩296,774 | -0.28% | 109만 |
|---|
| 2026.08.12 | ₩296,788 | ₩296,788 | ₩293,344 | ₩295,555 | -0.42% | 158.3만 |
|---|
| 2026.08.11 | ₩295,166 | ₩299,535 | ₩293,545 | ₩294,175 | -0.34% | 187.7만 |
|---|
| 2026.08.10 | ₩296,345 | ₩299,387 | ₩292,567 | ₩295,541 | -0.27% | 124.5만 |
|---|
| 2026.08.07 | ₩297,163 | ₩298,932 | ₩294,215 | ₩298,704 | +0.52% | 131.8만 |
|---|
| 2026.08.06 | ₩303,662 | ₩303,662 | ₩296,238 | ₩297,257 | -2.11% | 139만 |
|---|
| 2026.08.05 | ₩303,233 | ₩303,233 | ₩297,846 | ₩301,250 | -0.65% | 222.7만 |
|---|
| 2026.08.04 | ₩304,989 | ₩306,195 | ₩300,205 | ₩302,711 | -0.75% | 196.1만 |
|---|
| 2026.08.03 | ₩308,580 | ₩310,107 | ₩305,350 | ₩307,079 | -0.49% | 130.8만 |
|---|
| 2026.07.31 | ₩310,000 | ₩310,710 | ₩306,355 | ₩307,360 | -0.85% | 138.3만 |
|---|
| 2026.07.30 | ₩314,905 | ₩315,267 | ₩306,905 | ₩308,794 | -1.94% | 124.5만 |
|---|
| 2026.07.29 | ₩317,236 | ₩319,595 | ₩314,181 | ₩315,722 | -0.48% | 137.5만 |
|---|
| 2026.07.28 | ₩314,838 | ₩318,777 | ₩313,658 | ₩317,183 | +0.74% | 171.7만 |
|---|
| 2026.07.27 | ₩307,749 | ₩310,523 | ₩307,347 | ₩310,442 | +0.88% | 89.7만 |
|---|
| 2026.07.24 | ₩303,474 | ₩308,004 | ₩302,617 | ₩307,910 | +1.46% | 98.4만 |
|---|
| 2026.07.23 | ₩302,014 | ₩305,243 | ₩300,459 | ₩301,772 | -0.08% | 125.5만 |
|---|
| 2026.07.22 | ₩304,386 | ₩305,257 | ₩301,933 | ₩303,139 | -0.41% | 117만 |
|---|
| 2026.07.21 | ₩308,084 | ₩308,205 | ₩303,193 | ₩303,903 | -1.36% | 190.8만 |
|---|
| 2026.07.20 | ₩307,066 | ₩309,384 | ₩304,520 | ₩305,779 | -0.42% | 150.1만 |
|---|
| 2026.07.17 | ₩306,932 | ₩310,255 | ₩304,010 | ₩306,463 | -0.15% | 140.8만 |
|---|
| 2026.07.16 | ₩298,824 | ₩306,342 | ₩298,556 | ₩306,181 | +2.46% | 131.9만 |
|---|
| 2026.07.15 | ₩298,543 | ₩300,352 | ₩295,876 | ₩297,498 | -0.35% | 149.1만 |
|---|
| 2026.07.14 | ₩296,091 | ₩297,484 | ₩294,322 | ₩296,520 | +0.14% | 161.1만 |
|---|
| 2026.07.13 | ₩292,486 | ₩296,975 | ₩292,191 | ₩294,121 | +0.56% | 124.9만 |
|---|
| 2026.07.10 | ₩296,319 | ₩296,694 | ₩285,183 | ₩293,156 | -1.07% | 242.4만 |
|---|
| 2026.07.09 | ₩293,826 | ₩297,819 | ₩292,553 | ₩294,416 | +0.20% | 169.5만 |
|---|
| 2026.07.08 | ₩303,113 | ₩303,970 | ₩293,505 | ₩293,585 | -3.14% | 190.3만 |
|---|
| 2026.07.07 | ₩302,938 | ₩307,655 | ₩301,505 | ₩304,439 | +0.50% | 141만 |
|---|
| 2026.07.06 | ₩302,376 | ₩302,657 | ₩299,427 | ₩301,505 | -0.29% | 221.6만 |
|---|
| 2026.07.02 | ₩300,164 | ₩303,005 | ₩298,932 | ₩302,925 | +0.92% | 168.3만 |
|---|
| 2026.07.01 | ₩296,627 | ₩299,052 | ₩294,858 | ₩298,824 | +0.74% | 255.1만 |
|---|
| 2026.06.30 | ₩302,081 | ₩303,220 | ₩298,208 | ₩299,695 | -0.79% | 238.8만 |
|---|
| 2026.06.29 | ₩303,166 | ₩305,645 | ₩301,880 | ₩304,935 | +0.58% | 187.1만 |
|---|
| 2026.06.26 | ₩304,051 | ₩306,302 | ₩302,242 | ₩304,037 | -0.00% | 872만 |
|---|
| 2026.06.25 | ₩297,645 | ₩303,434 | ₩297,216 | ₩302,161 | +1.52% | 293.2만 |
|---|
| 2026.06.24 | ₩290,691 | ₩298,020 | ₩289,498 | ₩297,685 | +2.41% | 247.2만 |
|---|
| 2026.06.23 | ₩288,158 | ₩291,736 | ₩287,019 | ₩290,436 | +0.79% | 259.5만 |
|---|
| 2026.06.22 | ₩284,902 | ₩287,662 | ₩284,084 | ₩287,528 | +0.92% | 291.7만 |
|---|
| 2026.06.18 | ₩286,818 | ₩287,166 | ₩283,133 | ₩283,186 | -1.27% | 365.5만 |
|---|
| 2026.06.17 | ₩287,528 | ₩289,190 | ₩279,676 | ₩281,217 | -2.20% | 371.7만 |
|---|
| 2026.06.16 | ₩289,203 | ₩291,428 | ₩286,885 | ₩288,412 | -0.27% | 324.3만 |
|---|
| 2026.06.15 | ₩293,518 | ₩294,630 | ₩287,354 | ₩288,989 | -1.54% | 222.3만 |
|---|
| 2026.06.12 | ₩290,771 | ₩295,394 | ₩290,114 | ₩293,518 | +0.94% | 196.5만 |
|---|
| 2026.06.11 | ₩288,104 | ₩289,820 | ₩286,255 | ₩287,917 | -0.07% | 189.7만 |
|---|
| 2026.06.10 | ₩284,808 | ₩287,608 | ₩282,758 | ₩285,183 | +0.13% | 200.6만 |
|---|
| 2026.06.09 | ₩277,223 | ₩285,531 | ₩274,945 | ₩283,937 | +2.42% | 221.3만 |
|---|
| 2026.06.08 | ₩282,932 | ₩283,655 | ₩276,178 | ₩277,840 | -1.80% | 209.2만 |
|---|
| 2026.06.05 | ₩275,347 | ₩283,052 | ₩275,012 | ₩281,820 | +2.35% | 140.7만 |
|---|
| 2026.06.04 | ₩276,178 | ₩276,741 | ₩274,034 | ₩276,339 | +0.06% | 151.3만 |
|---|
| 2026.06.03 | ₩271,796 | ₩274,959 | ₩271,086 | ₩272,761 | +0.35% | 211.7만 |
|---|
| 2026.06.02 | ₩271,622 | ₩275,227 | ₩271,032 | ₩272,734 | +0.41% | 200.9만 |
|---|
| 2026.06.01 | ₩272,908 | ₩274,436 | ₩270,952 | ₩271,622 | -0.47% | 164.1만 |
|---|
| 2026.05.29 | ₩276,647 | ₩277,371 | ₩273,217 | ₩274,584 | -0.75% | 395만 |
|---|
| 2026.05.28 | ₩275,991 | ₩278,108 | ₩274,302 | ₩277,076 | +0.39% | 133.9만 |
|---|
| 2026.05.27 | ₩277,706 | ₩279,783 | ₩276,888 | ₩277,076 | -0.23% | 125.3만 |
|---|
| 2026.05.26 | ₩275,066 | ₩277,585 | ₩274,168 | ₩277,304 | +0.81% | 125.8만 |
|---|
| 2026.05.22 | ₩276,460 | ₩276,460 | ₩272,640 | ₩273,913 | -0.92% | 115.2만 |
|---|
| 2026.05.21 | ₩272,171 | ₩275,414 | ₩269,237 | ₩274,570 | +0.88% | 114.3만 |
|---|
| 2026.05.20 | ₩270,001 | ₩273,846 | ₩267,964 | ₩273,498 | +1.30% | 115.2만 |
|---|
| 2026.05.19 | ₩268,848 | ₩270,939 | ₩266,182 | ₩269,156 | +0.11% | 140.2만 |
|---|
| 2026.05.18 | ₩268,084 | ₩270,054 | ₩267,213 | ₩268,567 | +0.18% | 181.5만 |
|---|
| 2026.05.15 | ₩271,059 | ₩271,059 | ₩267,334 | ₩268,031 | -1.12% | 215.2만 |
|---|
| 2026.05.14 | ₩268,754 | ₩272,372 | ₩266,664 | ₩271,756 | +1.12% | 143.1만 |
|---|
| 2026.05.13 | ₩275,093 | ₩275,093 | ₩268,299 | ₩268,754 | -2.30% | 131만 |
|---|
| 2026.05.12 | ₩274,999 | ₩276,661 | ₩271,676 | ₩275,589 | +0.21% | 202만 |
|---|
| 2026.05.11 | ₩271,689 | ₩272,547 | ₩268,004 | ₩269,344 | -0.86% | 189.6만 |
|---|
| 2026.05.08 | ₩270,992 | ₩273,016 | ₩270,242 | ₩270,845 | -0.05% | 108.2만 |
|---|
| 2026.05.07 | ₩275,026 | ₩276,071 | ₩269,076 | ₩269,880 | -1.87% | 141만 |
|---|
| 2026.05.06 | ₩273,002 | ₩276,366 | ₩272,238 | ₩275,388 | +0.87% | 113만 |
|---|
| 2026.05.05 | ₩270,939 | ₩272,627 | ₩270,403 | ₩271,099 | +0.06% | 96.8만 |
|---|
| 2026.05.04 | ₩269,893 | ₩271,676 | ₩268,567 | ₩270,027 | +0.05% | 85.1만 |
|---|
| 2026.05.01 | ₩273,123 | ₩273,123 | ₩269,867 | ₩271,274 | -0.68% | 101.4만 |
|---|
| 2026.04.30 | ₩268,486 | ₩273,297 | ₩267,910 | ₩272,975 | +1.67% | 139.4만 |
|---|
| 2026.04.29 | ₩270,684 | ₩272,265 | ₩265,873 | ₩268,125 | -0.95% | 105만 |
|---|
| 2026.04.28 | ₩272,372 | ₩273,364 | ₩268,848 | ₩271,689 | -0.25% | 141만 |
|---|
| 2026.04.27 | ₩268,754 | ₩270,751 | ₩266,530 | ₩269,733 | +0.36% | 139.9만 |
|---|
| 2026.04.24 | ₩272,225 | ₩272,935 | ₩268,875 | ₩269,558 | -0.98% | 104.6만 |
|---|
| 2026.04.23 | ₩271,635 | ₩274,141 | ₩270,362 | ₩272,908 | +0.47% | 80.7만 |
|---|
| 2026.04.22 | ₩275,240 | ₩275,589 | ₩269,867 | ₩270,255 | -1.81% | 118.6만 |
|---|
| 2026.04.21 | ₩277,478 | ₩279,099 | ₩274,235 | ₩274,382 | -1.12% | 136.5만 |
|---|
| 2026.04.20 | ₩275,146 | ₩278,992 | ₩274,825 | ₩278,135 | +1.09% | 99.3만 |
|---|
| 2026.04.17 | ₩270,818 | ₩277,022 | ₩269,840 | ₩276,352 | +2.04% | 134.6만 |
|---|
| 2026.04.16 | ₩269,706 | ₩272,413 | ₩269,210 | ₩269,813 | +0.04% | 143.6만 |
|---|
| 2026.04.15 | ₩271,287 | ₩271,381 | ₩266,852 | ₩270,161 | -0.41% | 126.7만 |
|---|
| 2026.04.14 | ₩268,647 | ₩272,091 | ₩267,924 | ₩271,970 | +1.24% | 226.4만 |
|---|
| 2026.04.13 | ₩268,808 | ₩269,022 | ₩264,493 | ₩268,955 | +0.05% | 137.2만 |
|---|
| 2026.04.10 | ₩267,187 | ₩268,848 | ₩265,766 | ₩268,768 | +0.59% | 110.8만 |
|---|
| 2026.04.09 | ₩259,615 | ₩267,508 | ₩259,294 | ₩266,624 | +2.70% | 122.7만 |
|---|
| 2026.04.08 | ₩258,115 | ₩261,599 | ₩257,967 | ₩260,017 | +0.74% | 154.8만 |
|---|
| 2026.04.07 | ₩254,724 | ₩256,051 | ₩252,929 | ₩255,368 | +0.25% | 88.4만 |
|---|
| 2026.04.06 | ₩252,554 | ₩255,435 | ₩250,892 | ₩254,912 | +0.93% | 103.1만 |
|---|
| 2026.04.02 | ₩251,254 | ₩253,599 | ₩249,338 | ₩252,822 | +0.62% | 130만 |
|---|
| 2026.04.01 | ₩250,128 | ₩252,996 | ₩249,271 | ₩252,044 | +0.77% | 198.9만 |
|---|
| 2026.03.31 | ₩247,582 | ₩251,281 | ₩245,626 | ₩249,954 | +0.96% | 229.6만 |
|---|
| 2026.03.30 | ₩244,098 | ₩246,899 | ₩243,562 | ₩244,353 | +0.10% | 182.3만 |
|---|
| 2026.03.27 | ₩242,410 | ₩244,071 | ₩240,051 | ₩241,458 | -0.39% | 199.1만 |
|---|
| 2026.03.26 | ₩242,758 | ₩244,996 | ₩242,584 | ₩243,616 | +0.35% | 147.8만 |
|---|
| 2026.03.25 | ₩240,145 | ₩245,639 | ₩239,931 | ₩243,307 | +1.32% | 175만 |
|---|
| 2026.03.24 | ₩241,592 | ₩243,964 | ₩238,363 | ₩238,885 | -1.12% | 310만 |
|---|
| 2026.03.23 | ₩249,177 | ₩250,128 | ₩243,026 | ₩243,200 | -2.40% | 255.1만 |
|---|
| 2026.03.20 | ₩256,895 | ₩257,203 | ₩245,505 | ₩247,260 | -3.75% | 386.1만 |
|---|
| 2026.03.19 | ₩253,934 | ₩257,579 | ₩253,934 | ₩256,359 | +0.96% | 125.8만 |
|---|
| 2026.03.18 | ₩255,904 | ₩257,565 | ₩254,296 | ₩254,470 | -0.56% | 173.3만 |
|---|
| 2026.03.17 | ₩256,574 | ₩257,163 | ₩254,711 | ₩255,314 | -0.49% | 138.1만 |
|---|
| 2026.03.16 | ₩254,202 | ₩255,662 | ₩252,219 | ₩253,706 | -0.20% | 132.8만 |
|---|
| 2026.03.13 | ₩253,827 | ₩254,604 | ₩249,740 | ₩250,343 | -1.37% | 140.4만 |
|---|
| 2026.03.12 | ₩252,219 | ₩252,446 | ₩248,936 | ₩251,348 | -0.35% | 219.2만 |
|---|
| 2026.03.11 | ₩254,054 | ₩255,997 | ₩252,393 | ₩254,014 | -0.02% | 160.6만 |
|---|
| 2026.03.10 | ₩254,751 | ₩260,862 | ₩253,961 | ₩257,378 | +1.03% | 159.7만 |
|---|
| 2026.03.09 | ₩257,284 | ₩258,932 | ₩250,731 | ₩258,396 | +0.43% | 237.1만 |
|---|
| 2026.03.06 | ₩266,744 | ₩268,004 | ₩259,227 | ₩261,076 | -2.12% | 176.6만 |
|---|
| 2026.03.05 | ₩270,014 | ₩271,287 | ₩267,602 | ₩269,384 | -0.23% | 150.6만 |
|---|
| 2026.03.04 | ₩270,161 | ₩273,230 | ₩270,161 | ₩272,158 | +0.74% | 112.2만 |
|---|
| 2026.03.03 | ₩268,084 | ₩272,386 | ₩264,413 | ₩270,617 | +0.94% | 150.8만 |
|---|
| 2026.03.02 | ₩271,327 | ₩274,021 | ₩268,540 | ₩272,238 | +0.34% | 154.8만 |
|---|
| 2026.02.27 | ₩272,332 | ₩274,865 | ₩271,287 | ₩273,163 | +0.31% | 211.4만 |
|---|
| 2026.02.26 | ₩270,496 | ₩273,431 | ₩270,054 | ₩271,488 | +0.37% | 110.3만 |
|---|
| 2026.02.25 | ₩267,857 | ₩269,987 | ₩266,007 | ₩269,331 | +0.55% | 114.5만 |
|---|
| 2026.02.24 | ₩268,285 | ₩269,893 | ₩265,686 | ₩267,173 | -0.41% | 113.8만 |
|---|
| 2026.02.23 | ₩270,791 | ₩272,828 | ₩267,723 | ₩268,098 | -0.99% | 135.6만 |
|---|
| 2026.02.20 | ₩268,111 | ₩271,756 | ₩266,664 | ₩270,282 | +0.81% | 142만 |
|---|
| 2026.02.19 | ₩266,945 | ₩269,666 | ₩266,436 | ₩267,629 | +0.26% | 120.3만 |
|---|
| 2026.02.18 | ₩270,295 | ₩272,024 | ₩266,329 | ₩267,508 | -1.03% | 168.8만 |
|---|
| 2026.02.17 | ₩264,118 | ₩270,805 | ₩263,729 | ₩270,697 | +2.49% | 176.1만 |
|---|
| 2026.02.13 | ₩259,964 | ₩265,445 | ₩256,198 | ₩263,756 | +1.46% | 187.4만 |
|---|
| 2026.02.12 | ₩260,486 | ₩264,440 | ₩256,480 | ₩256,520 | -1.52% | 233.4만 |
|---|
| 2026.02.11 | ₩262,631 | ₩263,770 | ₩259,803 | ₩260,996 | -0.62% | 135.4만 |
|---|
| 2026.02.10 | ₩264,239 | ₩266,155 | ₩261,532 | ₩263,046 | -0.45% | 169.3만 |
|---|
| 2026.02.09 | ₩267,508 | ₩268,004 | ₩263,327 | ₩263,408 | -1.53% | 138.5만 |
|---|
| 2026.02.06 | ₩267,991 | ₩269,880 | ₩265,096 | ₩267,468 | -0.20% | 232.2만 |
|---|
| 2026.02.05 | ₩263,394 | ₩265,230 | ₩260,486 | ₩264,332 | +0.36% | 187.8만 |
|---|
| 2026.02.04 | ₩255,113 | ₩263,435 | ₩254,899 | ₩262,095 | +2.74% | 198.9만 |
|---|
| 2026.02.03 | ₩255,327 | ₩256,667 | ₩249,512 | ₩253,827 | -0.59% | 227.7만 |
|---|
| 2026.02.02 | ₩257,177 | ₩259,294 | ₩255,435 | ₩256,239 | -0.36% | 215.1만 |
|---|
| 2026.01.30 | ₩254,403 | ₩257,619 | ₩253,639 | ₩256,359 | +0.77% | 302만 |
|---|
| 2026.01.29 | ₩248,346 | ₩254,336 | ₩246,215 | ₩254,336 | +2.41% | 168.7만 |
|---|
| 2026.01.28 | ₩247,569 | ₩248,909 | ₩245,706 | ₩246,242 | -0.54% | 132.6만 |
|---|
| 2026.01.27 | ₩248,547 | ₩248,936 | ₩245,438 | ₩247,314 | -0.50% | 102.2만 |
|---|
| 2026.01.26 | ₩248,158 | ₩249,230 | ₩246,202 | ₩248,346 | +0.08% | 97.7만 |
|---|
| 2026.01.23 | ₩247,328 | ₩248,922 | ₩246,028 | ₩247,542 | +0.09% | 83.4만 |
|---|
| 2026.01.22 | ₩247,783 | ₩251,830 | ₩246,389 | ₩248,038 | +0.10% | 144만 |
|---|
| 2026.01.21 | ₩248,962 | ₩249,860 | ₩247,314 | ₩248,132 | -0.33% | 235.2만 |
|---|
| 2026.01.20 | ₩249,056 | ₩249,056 | ₩245,626 | ₩246,992 | -0.83% | 305.1만 |
|---|
| 2026.01.16 | ₩243,334 | ₩248,051 | ₩241,431 | ₩247,796 | +1.83% | 170.7만 |
|---|
| 2026.01.15 | ₩250,517 | ₩250,517 | ₩243,013 | ₩244,299 | -2.48% | 210.4만 |
|---|
| 2026.01.14 | ₩246,791 | ₩249,351 | ₩244,232 | ₩248,869 | +0.84% | 188.6만 |
|---|
| 2026.01.13 | ₩247,716 | ₩249,137 | ₩244,915 | ₩247,073 | -0.26% | 136.9만 |
|---|
| 2026.01.12 | ₩246,845 | ₩248,064 | ₩245,371 | ₩247,676 | +0.34% | 134.4만 |
|---|
| 2026.01.09 | ₩247,528 | ₩249,284 | ₩246,738 | ₩247,488 | -0.02% | 116.9만 |
|---|
| 2026.01.08 | ₩245,706 | ₩251,173 | ₩245,706 | ₩247,877 | +0.88% | 163.1만 |
|---|
| 2026.01.07 | ₩250,115 | ₩251,522 | ₩246,443 | ₩246,497 | -1.45% | 120.4만 |
|---|
| 2026.01.06 | ₩244,085 | ₩250,544 | ₩243,884 | ₩249,646 | +2.28% | 120.4만 |
|---|
| 2026.01.05 | ₩245,304 | ₩248,172 | ₩245,304 | ₩245,371 | +0.03% | 148.1만 |
|---|
| 2026.01.02 | ₩247,193 | ₩249,056 | ₩245,063 | ₩246,523 | -0.27% | 98.8만 |
|---|
| 2025.12.31 | ₩250,142 | ₩250,584 | ₩247,971 | ₩248,051 | -0.84% | 109.7만 |
|---|
| 2025.12.30 | ₩251,133 | ₩251,857 | ₩249,565 | ₩250,356 | -0.31% | 76.8만 |
|---|
| 2025.12.29 | ₩252,634 | ₩252,875 | ₩250,704 | ₩251,415 | -0.48% | 74.6만 |
|---|
| 2025.12.26 | ₩252,353 | ₩253,143 | ₩249,780 | ₩251,535 | -0.32% | 49.2만 |
|---|
| 2025.12.24 | ₩252,138 | ₩253,331 | ₩251,776 | ₩252,312 | +0.07% | 43.7만 |
|---|
| 2025.12.23 | ₩249,981 | ₩251,575 | ₩248,936 | ₩251,388 | +0.56% | 93.8만 |
|---|
| 2025.12.22 | ₩246,791 | ₩250,544 | ₩246,068 | ₩250,128 | +1.35% | 116.1만 |
|---|
| 2025.12.19 | ₩247,944 | ₩248,601 | ₩246,497 | ₩247,810 | -0.05% | 449.2만 |
|---|
| 2025.12.18 | ₩247,890 | ₩250,691 | ₩245,961 | ₩247,998 | +0.04% | 114.4만 |
|---|
| 2025.12.17 | ₩245,197 | ₩247,703 | ₩244,420 | ₩246,858 | +0.68% | 144.3만 |
|---|
| 2025.12.16 | ₩247,515 | ₩247,716 | ₩244,219 | ₩244,594 | -1.18% | 158.3만 |
|---|
| 2025.12.15 | ₩244,755 | ₩247,046 | ₩244,232 | ₩246,791 | +0.83% | 149.9만 |
|---|
| 2025.12.12 | ₩244,607 | ₩245,813 | ₩243,401 | ₩243,910 | -0.28% | 124만 |
|---|
| 2025.12.11 | ₩244,286 | ₩245,224 | ₩242,745 | ₩243,683 | -0.25% | 145.2만 |
|---|
| 2025.12.10 | ₩240,306 | ₩245,492 | ₩240,212 | ₩243,415 | +1.29% | 203.9만 |
|---|
| 2025.12.09 | ₩241,900 | ₩244,366 | ₩241,820 | ₩242,611 | +0.29% | 152.3만 |
|---|
| 2025.12.08 | ₩244,219 | ₩245,398 | ₩241,137 | ₩241,297 | -1.20% | 184만 |
|---|
| 2025.12.05 | ₩244,808 | ₩246,188 | ₩244,085 | ₩244,634 | -0.07% | 164.2만 |
|---|
| 2025.12.04 | ₩244,178 | ₩246,456 | ₩244,111 | ₩245,652 | +0.60% | 128.6만 |
|---|
| 2025.12.03 | ₩244,554 | ₩246,068 | ₩244,245 | ₩244,286 | -0.11% | 179.2만 |
|---|
| 2025.12.02 | ₩248,668 | ₩249,070 | ₩243,013 | ₩244,111 | -1.83% | 124.3만 |
|---|
| 2025.12.01 | ₩247,904 | ₩249,579 | ₩247,448 | ₩248,091 | +0.08% | 107.3만 |
|---|
| 2025.11.28 | ₩247,984 | ₩250,852 | ₩247,126 | ₩249,673 | +0.68% | 50.6만 |
|---|
| 2025.11.26 | ₩247,341 | ₩250,463 | ₩247,341 | ₩248,654 | +0.53% | 118만 |
|---|
| 2025.11.25 | ₩245,800 | ₩250,182 | ₩245,478 | ₩248,078 | +0.93% | 136.8만 |
|---|
| 2025.11.24 | ₩245,331 | ₩245,880 | ₩243,160 | ₩244,768 | -0.23% | 142.6만 |
|---|
| 2025.11.21 | ₩242,142 | ₩245,853 | ₩241,619 | ₩245,331 | +1.32% | 133.2만 |
|---|
| 2025.11.20 | ₩244,822 | ₩246,738 | ₩241,096 | ₩241,297 | -1.44% | 118.5만 |
|---|
| 2025.11.19 | ₩244,044 | ₩244,674 | ₩241,338 | ₩241,378 | -1.09% | 113.2만 |
|---|
| 2025.11.18 | ₩241,565 | ₩244,098 | ₩240,909 | ₩243,790 | +0.92% | 94.5만 |
|---|
| 2025.11.17 | ₩246,068 | ₩246,068 | ₩241,016 | ₩242,530 | -1.44% | 141.8만 |
|---|
| 2025.11.14 | ₩246,336 | ₩246,657 | ₩243,187 | ₩244,862 | -0.60% | 79.2만 |
|---|
| 2025.11.13 | ₩245,224 | ₩248,091 | ₩244,929 | ₩246,041 | +0.33% | 146.8만 |
|---|
| 2025.11.12 | ₩247,019 | ₩248,400 | ₩246,255 | ₩246,309 | -0.29% | 148만 |
|---|
| 2025.11.11 | ₩246,376 | ₩248,815 | ₩246,376 | ₩247,904 | +0.62% | 125.2만 |
|---|
| 2025.11.10 | ₩247,073 | ₩247,663 | ₩244,286 | ₩245,143 | -0.78% | 128.2만 |
|---|
| 2025.11.07 | ₩243,147 | ₩246,148 | ₩242,142 | ₩246,028 | +1.18% | 104.1만 |
|---|
| 2025.11.06 | ₩243,267 | ₩244,634 | ₩240,922 | ₩242,195 | -0.44% | 110만 |
|---|
| 2025.11.05 | ₩245,036 | ₩246,738 | ₩243,013 | ₩243,080 | -0.80% | 181만 |
|---|
| 2025.11.04 | ₩238,604 | ₩247,931 | ₩238,604 | ₩244,674 | +2.54% | 238.2만 |
|---|
| 2025.11.03 | ₩233,780 | ₩238,122 | ₩232,895 | ₩236,741 | +1.27% | 196.6만 |
|---|
| 2025.10.31 | ₩232,587 | ₩236,460 | ₩230,738 | ₩235,522 | +1.26% | 191.2만 |
|---|
| 2025.10.30 | ₩233,190 | ₩235,388 | ₩231,984 | ₩232,292 | -0.39% | 157.2만 |
|---|
| 2025.10.29 | ₩235,428 | ₩236,621 | ₩231,006 | ₩232,681 | -1.17% | 229.3만 |
|---|
| 2025.10.28 | ₩240,333 | ₩240,333 | ₩236,661 | ₩236,875 | -1.44% | 96.2만 |
|---|
| 2025.10.27 | ₩239,234 | ₩241,137 | ₩238,148 | ₩240,909 | +0.70% | 100.5만 |
|---|
| 2025.10.24 | ₩240,547 | ₩240,989 | ₩238,591 | ₩238,644 | -0.79% | 123만 |
|---|
| 2025.10.23 | ₩241,070 | ₩242,021 | ₩238,524 | ₩239,475 | -0.66% | 116.8만 |
|---|
| 2025.10.22 | ₩241,230 | ₩242,624 | ₩239,622 | ₩241,177 | -0.02% | 92만 |
|---|
| 2025.10.21 | ₩239,395 | ₩242,101 | ₩238,617 | ₩239,488 | +0.04% | 107.3만 |
|---|
| 2025.10.20 | ₩239,368 | ₩240,453 | ₩237,411 | ₩239,153 | -0.09% | 68.5만 |
|---|
| 2025.10.17 | ₩236,420 | ₩239,515 | ₩236,326 | ₩238,644 | +0.94% | 104.6만 |
|---|
| 2025.10.16 | ₩239,274 | ₩240,333 | ₩235,937 | ₩236,835 | -1.02% | 106.9만 |
|---|
| 2025.10.15 | ₩236,822 | ₩240,091 | ₩236,688 | ₩239,006 | +0.92% | 140.9만 |
|---|
| 2025.10.14 | ₩236,165 | ₩236,567 | ₩234,034 | ₩235,616 | -0.23% | 152.9만 |
|---|
| 2025.10.13 | ₩236,487 | ₩238,095 | ₩235,241 | ₩236,514 | +0.01% | 112.4만 |
|---|
| 2025.10.10 | ₩240,681 | ₩241,539 | ₩234,892 | ₩234,906 | -2.40% | 162.1만 |
|---|