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 | ₩266,802 | ₩268,151 | ₩265,893 | ₩266,441 | -0.14% | 118.4만 |
| 2026.10.08 | ₩263,782 | ₩267,283 | ₩262,887 | ₩266,695 | +1.10% | 109.9만 |
| 2026.10.07 | ₩269,180 | ₩269,821 | ₩263,635 | ₩263,996 | -1.93% | 122.8만 |
| 2026.10.06 | ₩269,220 | ₩271,652 | ₩268,218 | ₩269,541 | +0.12% | 139.9만 |
| 2026.10.05 | ₩268,285 | ₩270,583 | ₩266,869 | ₩269,087 | +0.30% | 104.1만 |
| 2026.10.02 | ₩268,552 | ₩271,077 | ₩267,978 | ₩268,485 | -0.02% | 122.8만 |
| 2026.10.01 | ₩266,855 | ₩269,327 | ₩265,092 | ₩268,298 | +0.54% | 114.1만 |
| 2026.09.30 | ₩273,081 | ₩273,081 | ₩268,084 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩268,231 |
| -1.78% |
| 148.7만 |
| 2026.09.29 | ₩272,534 | ₩275,500 | ₩271,238 | ₩272,934 | +0.15% | 116.5만 |
|---|
| 2026.09.28 | ₩273,536 | ₩274,658 | ₩271,879 | ₩273,268 | -0.10% | 92.6만 |
|---|
| 2026.09.25 | ₩274,150 | ₩274,832 | ₩272,387 | ₩273,656 | -0.18% | 91.3만 |
|---|
| 2026.09.24 | ₩273,309 | ₩274,698 | ₩271,772 | ₩273,496 | +0.07% | 87만 |
|---|
| 2026.09.23 | ₩274,097 | ₩274,751 | ₩272,347 | ₩272,774 | -0.48% | 105.6만 |
|---|
| 2026.09.22 | ₩274,711 | ₩275,486 | ₩273,469 | ₩275,166 | +0.17% | 108.2만 |
|---|
| 2026.09.21 | ₩275,259 | ₩275,740 | ₩273,482 | ₩273,870 | -0.50% | 95.7만 |
|---|
| 2026.09.18 | ₩272,614 | ₩274,631 | ₩271,144 | ₩274,324 | +0.63% | 309.6만 |
|---|
| 2026.09.17 | ₩273,055 | ₩275,313 | ₩271,331 | ₩273,188 | +0.05% | 135.9만 |
|---|
| 2026.09.16 | ₩273,055 | ₩274,912 | ₩267,710 | ₩271,144 | -0.70% | 131.3만 |
|---|
| 2026.09.15 | ₩273,656 | ₩274,618 | ₩271,304 | ₩272,694 | -0.35% | 105.6만 |
|---|
| 2026.09.14 | ₩273,896 | ₩276,996 | ₩272,574 | ₩273,856 | -0.01% | 94.6만 |
|---|
| 2026.09.11 | ₩274,297 | ₩275,553 | ₩272,293 | ₩273,669 | -0.23% | 112.2만 |
|---|
| 2026.09.10 | ₩273,856 | ₩276,235 | ₩273,135 | ₩273,455 | -0.15% | 148만 |
|---|
| 2026.09.09 | ₩279,922 | ₩281,165 | ₩272,774 | ₩273,268 | -2.38% | 183.4만 |
|---|
| 2026.09.08 | ₩277,798 | ₩283,997 | ₩277,798 | ₩283,089 | +1.90% | 157.3만 |
|---|
| 2026.09.04 | ₩281,525 | ₩284,451 | ₩279,628 | ₩279,829 | -0.60% | 82.9만 |
|---|
| 2026.09.03 | ₩282,674 | ₩282,942 | ₩280,577 | ₩282,608 | -0.02% | 90.2만 |
|---|
| 2026.09.02 | ₩284,157 | ₩284,157 | ₩279,642 | ₩280,844 | -1.17% | 91.9만 |
|---|
| 2026.09.01 | ₩284,892 | ₩285,627 | ₩282,287 | ₩283,075 | -0.64% | 133.6만 |
|---|
| 2026.08.31 | ₩285,213 | ₩287,458 | ₩281,579 | ₩283,677 | -0.54% | 225.4만 |
|---|
| 2026.08.28 | ₩288,473 | ₩289,462 | ₩286,295 | ₩286,669 | -0.63% | 85.3만 |
|---|
| 2026.08.27 | ₩287,858 | ₩288,887 | ₩286,162 | ₩287,110 | -0.26% | 132.8만 |
|---|
| 2026.08.26 | ₩292,602 | ₩292,922 | ₩289,769 | ₩290,076 | -0.86% | 99.3만 |
|---|
| 2026.08.25 | ₩295,715 | ₩295,715 | ₩292,334 | ₩292,588 | -1.06% | 84.3만 |
|---|
| 2026.08.24 | ₩293,056 | ₩296,236 | ₩291,693 | ₩294,913 | +0.63% | 101.5만 |
|---|
| 2026.08.21 | ₩293,951 | ₩294,325 | ₩290,317 | ₩291,653 | -0.78% | 104만 |
|---|
| 2026.08.20 | ₩296,717 | ₩297,959 | ₩293,710 | ₩293,804 | -0.98% | 114만 |
|---|
| 2026.08.19 | ₩296,663 | ₩298,828 | ₩296,182 | ₩298,186 | +0.51% | 91.7만 |
|---|
| 2026.08.18 | ₩298,146 | ₩298,347 | ₩294,672 | ₩294,753 | -1.14% | 82만 |
|---|
| 2026.08.17 | ₩291,907 | ₩296,249 | ₩290,758 | ₩296,169 | +1.46% | 112.6만 |
|---|
| 2026.08.14 | ₩295,501 | ₩297,131 | ₩292,468 | ₩293,376 | -0.72% | 97.6만 |
|---|
| 2026.08.13 | ₩296,730 | ₩298,788 | ₩295,541 | ₩295,902 | -0.28% | 109만 |
|---|
| 2026.08.12 | ₩295,915 | ₩295,915 | ₩292,481 | ₩294,686 | -0.42% | 158.3만 |
|---|
| 2026.08.11 | ₩294,298 | ₩298,654 | ₩292,682 | ₩293,310 | -0.34% | 187.7만 |
|---|
| 2026.08.10 | ₩295,474 | ₩298,507 | ₩291,706 | ₩294,672 | -0.27% | 124.5만 |
|---|
| 2026.08.07 | ₩296,289 | ₩298,053 | ₩293,350 | ₩297,826 | +0.52% | 131.8만 |
|---|
| 2026.08.06 | ₩302,769 | ₩302,769 | ₩295,367 | ₩296,383 | -2.11% | 139만 |
|---|
| 2026.08.05 | ₩302,342 | ₩302,342 | ₩296,971 | ₩300,364 | -0.65% | 222.7만 |
|---|
| 2026.08.04 | ₩304,092 | ₩305,294 | ₩299,322 | ₩301,820 | -0.75% | 196.1만 |
|---|
| 2026.08.03 | ₩307,673 | ₩309,196 | ₩304,453 | ₩306,176 | -0.49% | 130.8만 |
|---|
| 2026.07.31 | ₩309,089 | ₩309,797 | ₩305,455 | ₩306,457 | -0.85% | 138.3만 |
|---|
| 2026.07.30 | ₩313,979 | ₩314,340 | ₩306,002 | ₩307,886 | -1.94% | 124.5만 |
|---|
| 2026.07.29 | ₩316,304 | ₩318,655 | ₩313,257 | ₩314,794 | -0.48% | 137.5만 |
|---|
| 2026.07.28 | ₩313,912 | ₩317,840 | ₩312,736 | ₩316,250 | +0.74% | 171.7만 |
|---|
| 2026.07.27 | ₩306,844 | ₩309,610 | ₩306,443 | ₩309,530 | +0.88% | 89.7만 |
|---|
| 2026.07.24 | ₩302,582 | ₩307,098 | ₩301,727 | ₩307,004 | +1.46% | 98.4만 |
|---|
| 2026.07.23 | ₩301,126 | ₩304,346 | ₩299,576 | ₩300,885 | -0.08% | 125.5만 |
|---|
| 2026.07.22 | ₩303,491 | ₩304,359 | ₩301,046 | ₩302,248 | -0.41% | 117만 |
|---|
| 2026.07.21 | ₩307,178 | ₩307,298 | ₩302,301 | ₩303,010 | -1.36% | 190.8만 |
|---|
| 2026.07.20 | ₩306,163 | ₩308,474 | ₩303,624 | ₩304,880 | -0.42% | 150.1만 |
|---|
| 2026.07.17 | ₩306,029 | ₩309,343 | ₩303,116 | ₩305,561 | -0.15% | 140.8만 |
|---|
| 2026.07.16 | ₩297,946 | ₩305,441 | ₩297,679 | ₩305,281 | +2.46% | 131.9만 |
|---|
| 2026.07.15 | ₩297,665 | ₩299,469 | ₩295,006 | ₩296,623 | -0.35% | 149.1만 |
|---|
| 2026.07.14 | ₩295,220 | ₩296,610 | ₩293,457 | ₩295,648 | +0.14% | 161.1만 |
|---|
| 2026.07.13 | ₩291,626 | ₩296,102 | ₩291,332 | ₩293,256 | +0.56% | 124.9만 |
|---|
| 2026.07.10 | ₩295,447 | ₩295,821 | ₩284,345 | ₩292,294 | -1.07% | 242.4만 |
|---|
| 2026.07.09 | ₩292,962 | ₩296,944 | ₩291,693 | ₩293,550 | +0.20% | 169.5만 |
|---|
| 2026.07.08 | ₩302,221 | ₩303,076 | ₩292,642 | ₩292,722 | -3.14% | 190.3만 |
|---|
| 2026.07.07 | ₩302,048 | ₩306,751 | ₩300,618 | ₩303,544 | +0.50% | 141만 |
|---|
| 2026.07.06 | ₩301,486 | ₩301,767 | ₩298,547 | ₩300,618 | -0.29% | 221.6만 |
|---|
| 2026.07.02 | ₩299,282 | ₩302,114 | ₩298,053 | ₩302,034 | +0.92% | 168.3만 |
|---|
| 2026.07.01 | ₩295,755 | ₩298,173 | ₩293,991 | ₩297,946 | +0.74% | 255.1만 |
|---|
| 2026.06.30 | ₩301,193 | ₩302,328 | ₩297,331 | ₩298,814 | -0.79% | 238.8만 |
|---|
| 2026.06.29 | ₩302,275 | ₩304,746 | ₩300,992 | ₩304,038 | +0.58% | 187.1만 |
|---|
| 2026.06.26 | ₩303,157 | ₩305,401 | ₩301,353 | ₩303,143 | -0.00% | 872만 |
|---|
| 2026.06.25 | ₩296,770 | ₩302,542 | ₩296,343 | ₩301,273 | +1.52% | 293.2만 |
|---|
| 2026.06.24 | ₩289,836 | ₩297,144 | ₩288,647 | ₩296,810 | +2.41% | 247.2만 |
|---|
| 2026.06.23 | ₩287,311 | ₩290,878 | ₩286,175 | ₩289,582 | +0.79% | 259.5만 |
|---|
| 2026.06.22 | ₩284,064 | ₩286,816 | ₩283,249 | ₩286,683 | +0.92% | 291.7만 |
|---|
| 2026.06.18 | ₩285,975 | ₩286,322 | ₩282,300 | ₩282,354 | -1.27% | 365.5만 |
|---|
| 2026.06.17 | ₩286,683 | ₩288,339 | ₩278,853 | ₩280,390 | -2.20% | 371.7만 |
|---|
| 2026.06.16 | ₩288,353 | ₩290,571 | ₩286,041 | ₩287,564 | -0.27% | 324.3만 |
|---|
| 2026.06.15 | ₩292,655 | ₩293,764 | ₩286,509 | ₩288,139 | -1.54% | 222.3만 |
|---|
| 2026.06.12 | ₩289,916 | ₩294,525 | ₩289,261 | ₩292,655 | +0.94% | 196.5만 |
|---|
| 2026.06.11 | ₩287,257 | ₩288,967 | ₩285,413 | ₩287,070 | -0.07% | 189.7만 |
|---|
| 2026.06.10 | ₩283,970 | ₩286,763 | ₩281,926 | ₩284,345 | +0.13% | 200.6만 |
|---|
| 2026.06.09 | ₩276,408 | ₩284,692 | ₩274,137 | ₩283,102 | +2.42% | 221.3만 |
|---|
| 2026.06.08 | ₩282,100 | ₩282,821 | ₩275,366 | ₩277,023 | -1.80% | 209.2만 |
|---|
| 2026.06.05 | ₩274,538 | ₩282,220 | ₩274,204 | ₩280,991 | +2.35% | 140.7만 |
|---|
| 2026.06.04 | ₩275,366 | ₩275,927 | ₩273,228 | ₩275,526 | +0.06% | 151.3만 |
|---|
| 2026.06.03 | ₩270,997 | ₩274,150 | ₩270,289 | ₩271,959 | +0.35% | 211.7만 |
|---|
| 2026.06.02 | ₩270,823 | ₩274,417 | ₩270,236 | ₩271,932 | +0.41% | 200.9만 |
|---|
| 2026.06.01 | ₩272,106 | ₩273,629 | ₩270,155 | ₩270,823 | -0.47% | 164.1만 |
|---|
| 2026.05.29 | ₩275,834 | ₩276,555 | ₩272,413 | ₩273,776 | -0.75% | 395만 |
|---|
| 2026.05.28 | ₩275,179 | ₩277,290 | ₩273,496 | ₩276,261 | +0.39% | 133.9만 |
|---|
| 2026.05.27 | ₩276,889 | ₩278,960 | ₩276,074 | ₩276,261 | -0.23% | 125.3만 |
|---|
| 2026.05.26 | ₩274,257 | ₩276,769 | ₩273,362 | ₩276,488 | +0.81% | 125.8만 |
|---|
| 2026.05.22 | ₩275,647 | ₩275,647 | ₩271,839 | ₩273,108 | -0.92% | 115.2만 |
|---|
| 2026.05.21 | ₩271,371 | ₩274,605 | ₩268,445 | ₩273,763 | +0.88% | 114.3만 |
|---|
| 2026.05.20 | ₩269,207 | ₩273,041 | ₩267,176 | ₩272,694 | +1.30% | 115.2만 |
|---|
| 2026.05.19 | ₩268,058 | ₩270,142 | ₩265,399 | ₩268,365 | +0.11% | 140.2만 |
|---|
| 2026.05.18 | ₩267,296 | ₩269,260 | ₩266,428 | ₩267,777 | +0.18% | 181.5만 |
|---|
| 2026.05.15 | ₩270,262 | ₩270,262 | ₩266,548 | ₩267,243 | -1.12% | 215.2만 |
|---|
| 2026.05.14 | ₩267,964 | ₩271,572 | ₩265,880 | ₩270,957 | +1.12% | 143.1만 |
|---|
| 2026.05.13 | ₩274,284 | ₩274,284 | ₩267,510 | ₩267,964 | -2.30% | 131만 |
|---|
| 2026.05.12 | ₩274,190 | ₩275,847 | ₩270,877 | ₩274,778 | +0.21% | 202만 |
|---|
| 2026.05.11 | ₩270,890 | ₩271,745 | ₩267,216 | ₩268,552 | -0.86% | 189.6만 |
|---|
| 2026.05.08 | ₩270,195 | ₩272,213 | ₩269,447 | ₩270,048 | -0.05% | 108.2만 |
|---|
| 2026.05.07 | ₩274,217 | ₩275,259 | ₩268,285 | ₩269,087 | -1.87% | 141만 |
|---|
| 2026.05.06 | ₩272,200 | ₩275,553 | ₩271,438 | ₩274,578 | +0.87% | 113만 |
|---|
| 2026.05.05 | ₩270,142 | ₩271,825 | ₩269,608 | ₩270,302 | +0.06% | 96.8만 |
|---|
| 2026.05.04 | ₩269,100 | ₩270,877 | ₩267,777 | ₩269,233 | +0.05% | 85.1만 |
|---|
| 2026.05.01 | ₩272,320 | ₩272,320 | ₩269,073 | ₩270,476 | -0.68% | 101.4만 |
|---|
| 2026.04.30 | ₩267,697 | ₩272,494 | ₩267,122 | ₩272,173 | +1.67% | 139.4만 |
|---|
| 2026.04.29 | ₩269,888 | ₩271,465 | ₩265,092 | ₩267,336 | -0.95% | 105만 |
|---|
| 2026.04.28 | ₩271,572 | ₩272,560 | ₩268,058 | ₩270,890 | -0.25% | 141만 |
|---|
| 2026.04.27 | ₩267,964 | ₩269,955 | ₩265,746 | ₩268,940 | +0.36% | 139.9만 |
|---|
| 2026.04.24 | ₩271,425 | ₩272,133 | ₩268,084 | ₩268,766 | -0.98% | 104.6만 |
|---|
| 2026.04.23 | ₩270,837 | ₩273,335 | ₩269,567 | ₩272,106 | +0.47% | 80.7만 |
|---|
| 2026.04.22 | ₩274,431 | ₩274,778 | ₩269,073 | ₩269,461 | -1.81% | 118.6만 |
|---|
| 2026.04.21 | ₩276,662 | ₩278,279 | ₩273,429 | ₩273,576 | -1.12% | 136.5만 |
|---|
| 2026.04.20 | ₩274,337 | ₩278,172 | ₩274,017 | ₩277,317 | +1.09% | 99.3만 |
|---|
| 2026.04.17 | ₩270,022 | ₩276,208 | ₩269,046 | ₩275,540 | +2.04% | 134.6만 |
|---|
| 2026.04.16 | ₩268,913 | ₩271,612 | ₩268,418 | ₩269,020 | +0.04% | 143.6만 |
|---|
| 2026.04.15 | ₩270,489 | ₩270,583 | ₩266,067 | ₩269,367 | -0.41% | 126.7만 |
|---|
| 2026.04.14 | ₩267,857 | ₩271,291 | ₩267,136 | ₩271,171 | +1.24% | 226.4만 |
|---|
| 2026.04.13 | ₩268,018 | ₩268,231 | ₩263,715 | ₩268,165 | +0.05% | 137.2만 |
|---|
| 2026.04.10 | ₩266,401 | ₩268,058 | ₩264,985 | ₩267,978 | +0.59% | 110.8만 |
|---|
| 2026.04.09 | ₩258,852 | ₩266,722 | ₩258,531 | ₩265,840 | +2.70% | 122.7만 |
|---|
| 2026.04.08 | ₩257,356 | ₩260,830 | ₩257,209 | ₩259,253 | +0.74% | 154.8만 |
|---|
| 2026.04.07 | ₩253,975 | ₩255,298 | ₩252,185 | ₩254,617 | +0.25% | 88.4만 |
|---|
| 2026.04.06 | ₩251,811 | ₩254,684 | ₩250,154 | ₩254,162 | +0.93% | 103.1만 |
|---|
| 2026.04.02 | ₩250,515 | ₩252,853 | ₩248,604 | ₩252,078 | +0.62% | 130만 |
|---|
| 2026.04.01 | ₩249,393 | ₩252,252 | ₩248,538 | ₩251,303 | +0.77% | 198.9만 |
|---|
| 2026.03.31 | ₩246,854 | ₩250,542 | ₩244,903 | ₩249,219 | +0.96% | 229.6만 |
|---|
| 2026.03.30 | ₩243,380 | ₩246,173 | ₩242,846 | ₩243,634 | +0.10% | 182.3만 |
|---|
| 2026.03.27 | ₩241,697 | ₩243,354 | ₩239,345 | ₩240,748 | -0.39% | 199.1만 |
|---|
| 2026.03.26 | ₩242,044 | ₩244,276 | ₩241,871 | ₩242,899 | +0.35% | 147.8만 |
|---|
| 2026.03.25 | ₩239,439 | ₩244,917 | ₩239,225 | ₩242,592 | +1.32% | 175만 |
|---|
| 2026.03.24 | ₩240,882 | ₩243,247 | ₩237,662 | ₩238,183 | -1.12% | 310만 |
|---|
| 2026.03.23 | ₩248,444 | ₩249,393 | ₩242,311 | ₩242,485 | -2.40% | 255.1만 |
|---|
| 2026.03.20 | ₩256,140 | ₩256,447 | ₩244,783 | ₩246,533 | -3.75% | 386.1만 |
|---|
| 2026.03.19 | ₩253,187 | ₩256,821 | ₩253,187 | ₩255,605 | +0.96% | 125.8만 |
|---|
| 2026.03.18 | ₩255,151 | ₩256,808 | ₩253,548 | ₩253,722 | -0.56% | 173.3만 |
|---|
| 2026.03.17 | ₩255,819 | ₩256,407 | ₩253,962 | ₩254,563 | -0.49% | 138.1만 |
|---|
| 2026.03.16 | ₩253,454 | ₩254,911 | ₩251,477 | ₩252,960 | -0.20% | 132.8만 |
|---|
| 2026.03.13 | ₩253,080 | ₩253,855 | ₩249,005 | ₩249,606 | -1.37% | 140.4만 |
|---|
| 2026.03.12 | ₩251,477 | ₩251,704 | ₩248,204 | ₩250,609 | -0.35% | 219.2만 |
|---|
| 2026.03.11 | ₩253,307 | ₩255,245 | ₩251,651 | ₩253,267 | -0.02% | 160.6만 |
|---|
| 2026.03.10 | ₩254,002 | ₩260,095 | ₩253,214 | ₩256,621 | +1.03% | 159.7만 |
|---|
| 2026.03.09 | ₩256,527 | ₩258,171 | ₩249,994 | ₩257,636 | +0.43% | 237.1만 |
|---|
| 2026.03.06 | ₩265,960 | ₩267,216 | ₩258,465 | ₩260,308 | -2.12% | 176.6만 |
|---|
| 2026.03.05 | ₩269,220 | ₩270,489 | ₩266,815 | ₩268,592 | -0.23% | 150.6만 |
|---|
| 2026.03.04 | ₩269,367 | ₩272,427 | ₩269,367 | ₩271,358 | +0.74% | 112.2만 |
|---|
| 2026.03.03 | ₩267,296 | ₩271,585 | ₩263,635 | ₩269,821 | +0.94% | 150.8만 |
|---|
| 2026.03.02 | ₩270,529 | ₩273,215 | ₩267,750 | ₩271,438 | +0.34% | 154.8만 |
|---|
| 2026.02.27 | ₩271,532 | ₩274,057 | ₩270,489 | ₩272,360 | +0.31% | 211.4만 |
|---|
| 2026.02.26 | ₩269,701 | ₩272,627 | ₩269,260 | ₩270,690 | +0.37% | 110.3만 |
|---|
| 2026.02.25 | ₩267,069 | ₩269,193 | ₩265,225 | ₩268,539 | +0.55% | 114.5만 |
|---|
| 2026.02.24 | ₩267,497 | ₩269,100 | ₩264,905 | ₩266,388 | -0.41% | 113.8만 |
|---|
| 2026.02.23 | ₩269,995 | ₩272,026 | ₩266,935 | ₩267,310 | -0.99% | 135.6만 |
|---|
| 2026.02.20 | ₩267,323 | ₩270,957 | ₩265,880 | ₩269,487 | +0.81% | 142만 |
|---|
| 2026.02.19 | ₩266,161 | ₩268,873 | ₩265,653 | ₩266,842 | +0.26% | 120.3만 |
|---|
| 2026.02.18 | ₩269,501 | ₩271,224 | ₩265,546 | ₩266,722 | -1.03% | 168.8만 |
|---|
| 2026.02.17 | ₩263,341 | ₩270,008 | ₩262,954 | ₩269,902 | +2.49% | 176.1만 |
|---|
| 2026.02.13 | ₩259,200 | ₩264,664 | ₩255,445 | ₩262,981 | +1.46% | 187.4만 |
|---|
| 2026.02.12 | ₩259,721 | ₩263,662 | ₩255,726 | ₩255,766 | -1.52% | 233.4만 |
|---|
| 2026.02.11 | ₩261,858 | ₩262,994 | ₩259,039 | ₩260,228 | -0.62% | 135.4만 |
|---|
| 2026.02.10 | ₩263,462 | ₩265,372 | ₩260,763 | ₩262,273 | -0.45% | 169.3만 |
|---|
| 2026.02.09 | ₩266,722 | ₩267,216 | ₩262,553 | ₩262,633 | -1.53% | 138.5만 |
|---|
| 2026.02.06 | ₩267,203 | ₩269,087 | ₩264,317 | ₩266,682 | -0.20% | 232.2만 |
|---|
| 2026.02.05 | ₩262,620 | ₩264,450 | ₩259,721 | ₩263,555 | +0.36% | 187.8만 |
|---|
| 2026.02.04 | ₩254,363 | ₩262,660 | ₩254,149 | ₩261,324 | +2.74% | 198.9만 |
|---|
| 2026.02.03 | ₩254,577 | ₩255,913 | ₩248,778 | ₩253,080 | -0.59% | 227.7만 |
|---|
| 2026.02.02 | ₩256,420 | ₩258,531 | ₩254,684 | ₩255,485 | -0.36% | 215.1만 |
|---|
| 2026.01.30 | ₩253,655 | ₩256,861 | ₩252,893 | ₩255,605 | +0.77% | 302만 |
|---|
| 2026.01.29 | ₩247,616 | ₩253,588 | ₩245,491 | ₩253,588 | +2.41% | 168.7만 |
|---|
| 2026.01.28 | ₩246,841 | ₩248,177 | ₩244,984 | ₩245,518 | -0.54% | 132.6만 |
|---|
| 2026.01.27 | ₩247,816 | ₩248,204 | ₩244,716 | ₩246,587 | -0.50% | 102.2만 |
|---|
| 2026.01.26 | ₩247,429 | ₩248,498 | ₩245,478 | ₩247,616 | +0.08% | 97.7만 |
|---|
| 2026.01.23 | ₩246,600 | ₩248,190 | ₩245,304 | ₩246,814 | +0.09% | 83.4만 |
|---|
| 2026.01.22 | ₩247,055 | ₩251,090 | ₩245,665 | ₩247,308 | +0.10% | 144만 |
|---|
| 2026.01.21 | ₩248,230 | ₩249,125 | ₩246,587 | ₩247,402 | -0.33% | 235.2만 |
|---|
| 2026.01.20 | ₩248,324 | ₩248,324 | ₩244,903 | ₩246,266 | -0.83% | 305.1만 |
|---|
| 2026.01.16 | ₩242,619 | ₩247,322 | ₩240,722 | ₩247,068 | +1.83% | 170.7만 |
|---|
| 2026.01.15 | ₩249,780 | ₩249,780 | ₩242,298 | ₩243,581 | -2.48% | 210.4만 |
|---|
| 2026.01.14 | ₩246,066 | ₩248,618 | ₩243,514 | ₩248,137 | +0.84% | 188.6만 |
|---|
| 2026.01.13 | ₩246,988 | ₩248,404 | ₩244,195 | ₩246,346 | -0.26% | 136.9만 |
|---|
| 2026.01.12 | ₩246,119 | ₩247,335 | ₩244,650 | ₩246,948 | +0.34% | 134.4만 |
|---|
| 2026.01.09 | ₩246,801 | ₩248,551 | ₩246,012 | ₩246,761 | -0.02% | 116.9만 |
|---|
| 2026.01.08 | ₩244,984 | ₩250,435 | ₩244,984 | ₩247,148 | +0.88% | 163.1만 |
|---|
| 2026.01.07 | ₩249,379 | ₩250,782 | ₩245,718 | ₩245,772 | -1.45% | 120.4만 |
|---|
| 2026.01.06 | ₩243,367 | ₩249,807 | ₩243,167 | ₩248,912 | +2.28% | 120.4만 |
|---|
| 2026.01.05 | ₩244,583 | ₩247,442 | ₩244,583 | ₩244,650 | +0.03% | 148.1만 |
|---|
| 2026.01.02 | ₩246,467 | ₩248,324 | ₩244,342 | ₩245,799 | -0.27% | 98.8만 |
|---|
| 2025.12.31 | ₩249,406 | ₩249,847 | ₩247,242 | ₩247,322 | -0.84% | 109.7만 |
|---|
| 2025.12.30 | ₩250,395 | ₩251,116 | ₩248,832 | ₩249,620 | -0.31% | 76.8만 |
|---|
| 2025.12.29 | ₩251,891 | ₩252,132 | ₩249,967 | ₩250,675 | -0.48% | 74.6만 |
|---|
| 2025.12.26 | ₩251,611 | ₩252,399 | ₩249,045 | ₩250,796 | -0.32% | 49.2만 |
|---|
| 2025.12.24 | ₩251,397 | ₩252,586 | ₩251,036 | ₩251,570 | +0.07% | 43.7만 |
|---|
| 2025.12.23 | ₩249,246 | ₩250,836 | ₩248,204 | ₩250,649 | +0.56% | 93.8만 |
|---|
| 2025.12.22 | ₩246,066 | ₩249,807 | ₩245,344 | ₩249,393 | +1.35% | 116.1만 |
|---|
| 2025.12.19 | ₩247,215 | ₩247,870 | ₩245,772 | ₩247,081 | -0.05% | 449.2만 |
|---|
| 2025.12.18 | ₩247,161 | ₩249,954 | ₩245,237 | ₩247,268 | +0.04% | 114.4만 |
|---|
| 2025.12.17 | ₩244,476 | ₩246,974 | ₩243,701 | ₩246,133 | +0.68% | 144.3만 |
|---|
| 2025.12.16 | ₩246,787 | ₩246,988 | ₩243,501 | ₩243,875 | -1.18% | 158.3만 |
|---|
| 2025.12.15 | ₩244,035 | ₩246,320 | ₩243,514 | ₩246,066 | +0.83% | 149.9만 |
|---|
| 2025.12.12 | ₩243,888 | ₩245,091 | ₩242,686 | ₩243,193 | -0.28% | 124만 |
|---|
| 2025.12.11 | ₩243,567 | ₩244,503 | ₩242,031 | ₩242,966 | -0.25% | 145.2만 |
|---|
| 2025.12.10 | ₩239,599 | ₩244,770 | ₩239,506 | ₩242,699 | +1.29% | 203.9만 |
|---|
| 2025.12.09 | ₩241,189 | ₩243,648 | ₩241,109 | ₩241,897 | +0.29% | 152.3만 |
|---|
| 2025.12.08 | ₩243,501 | ₩244,676 | ₩240,428 | ₩240,588 | -1.20% | 184만 |
|---|
| 2025.12.05 | ₩244,088 | ₩245,465 | ₩243,367 | ₩243,915 | -0.07% | 164.2만 |
|---|
| 2025.12.04 | ₩243,460 | ₩245,732 | ₩243,394 | ₩244,930 | +0.60% | 128.6만 |
|---|
| 2025.12.03 | ₩243,835 | ₩245,344 | ₩243,527 | ₩243,567 | -0.11% | 179.2만 |
|---|
| 2025.12.02 | ₩247,936 | ₩248,337 | ₩242,298 | ₩243,394 | -1.83% | 124.3만 |
|---|
| 2025.12.01 | ₩247,175 | ₩248,845 | ₩246,721 | ₩247,362 | +0.08% | 107.3만 |
|---|
| 2025.11.28 | ₩247,255 | ₩250,114 | ₩246,400 | ₩248,938 | +0.68% | 50.6만 |
|---|
| 2025.11.26 | ₩246,614 | ₩249,727 | ₩246,614 | ₩247,923 | +0.53% | 118만 |
|---|
| 2025.11.25 | ₩245,077 | ₩249,446 | ₩244,756 | ₩247,348 | +0.93% | 136.8만 |
|---|
| 2025.11.24 | ₩244,610 | ₩245,157 | ₩242,445 | ₩244,048 | -0.23% | 142.6만 |
|---|
| 2025.11.21 | ₩241,430 | ₩245,131 | ₩240,909 | ₩244,610 | +1.32% | 133.2만 |
|---|
| 2025.11.20 | ₩244,102 | ₩246,012 | ₩240,388 | ₩240,588 | -1.44% | 118.5만 |
|---|
| 2025.11.19 | ₩243,327 | ₩243,955 | ₩240,628 | ₩240,668 | -1.09% | 113.2만 |
|---|
| 2025.11.18 | ₩240,855 | ₩243,380 | ₩240,200 | ₩243,073 | +0.92% | 94.5만 |
|---|
| 2025.11.17 | ₩245,344 | ₩245,344 | ₩240,307 | ₩241,817 | -1.44% | 141.8만 |
|---|
| 2025.11.14 | ₩245,612 | ₩245,932 | ₩242,472 | ₩244,142 | -0.60% | 79.2만 |
|---|
| 2025.11.13 | ₩244,503 | ₩247,362 | ₩244,209 | ₩245,318 | +0.33% | 146.8만 |
|---|
| 2025.11.12 | ₩246,293 | ₩247,669 | ₩245,531 | ₩245,585 | -0.29% | 148만 |
|---|
| 2025.11.11 | ₩245,652 | ₩248,083 | ₩245,652 | ₩247,175 | +0.62% | 125.2만 |
|---|
| 2025.11.10 | ₩246,346 | ₩246,934 | ₩243,567 | ₩244,422 | -0.78% | 128.2만 |
|---|
| 2025.11.07 | ₩242,432 | ₩245,425 | ₩241,430 | ₩245,304 | +1.18% | 104.1만 |
|---|
| 2025.11.06 | ₩242,552 | ₩243,915 | ₩240,214 | ₩241,483 | -0.44% | 110만 |
|---|
| 2025.11.05 | ₩244,316 | ₩246,012 | ₩242,298 | ₩242,365 | -0.80% | 181만 |
|---|
| 2025.11.04 | ₩237,902 | ₩247,202 | ₩237,902 | ₩243,955 | +2.54% | 238.2만 |
|---|
| 2025.11.03 | ₩233,093 | ₩237,421 | ₩232,211 | ₩236,045 | +1.27% | 196.6만 |
|---|
| 2025.10.31 | ₩231,903 | ₩235,765 | ₩230,060 | ₩234,829 | +1.26% | 191.2만 |
|---|
| 2025.10.30 | ₩232,505 | ₩234,696 | ₩231,302 | ₩231,609 | -0.39% | 157.2만 |
|---|
| 2025.10.29 | ₩234,736 | ₩235,925 | ₩230,327 | ₩231,997 | -1.17% | 229.3만 |
|---|
| 2025.10.28 | ₩239,626 | ₩239,626 | ₩235,965 | ₩236,179 | -1.44% | 96.2만 |
|---|
| 2025.10.27 | ₩238,530 | ₩240,428 | ₩237,448 | ₩240,200 | +0.70% | 100.5만 |
|---|
| 2025.10.24 | ₩239,840 | ₩240,281 | ₩237,889 | ₩237,942 | -0.79% | 123만 |
|---|
| 2025.10.23 | ₩240,361 | ₩241,309 | ₩237,822 | ₩238,771 | -0.66% | 116.8만 |
|---|
| 2025.10.22 | ₩240,521 | ₩241,911 | ₩238,918 | ₩240,468 | -0.02% | 92만 |
|---|
| 2025.10.21 | ₩238,691 | ₩241,390 | ₩237,916 | ₩238,784 | +0.04% | 107.3만 |
|---|
| 2025.10.20 | ₩238,664 | ₩239,746 | ₩236,713 | ₩238,450 | -0.09% | 68.5만 |
|---|
| 2025.10.17 | ₩235,725 | ₩238,811 | ₩235,631 | ₩237,942 | +0.94% | 104.6만 |
|---|
| 2025.10.16 | ₩238,570 | ₩239,626 | ₩235,244 | ₩236,139 | -1.02% | 106.9만 |
|---|
| 2025.10.15 | ₩236,125 | ₩239,385 | ₩235,992 | ₩238,303 | +0.92% | 140.9만 |
|---|
| 2025.10.14 | ₩235,471 | ₩235,872 | ₩233,346 | ₩234,923 | -0.23% | 152.9만 |
|---|
| 2025.10.13 | ₩235,791 | ₩237,395 | ₩234,549 | ₩235,818 | +0.01% | 112.4만 |
|---|
| 2025.10.10 | ₩239,973 | ₩240,828 | ₩234,201 | ₩234,215 | -2.40% | 162.1만 |
|---|