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 | ₩266,702 | ₩268,051 | ₩265,794 | ₩266,341 | -0.14% | 118.4만 |
| 2026.10.08 | ₩263,684 | ₩267,183 | ₩262,789 | ₩266,595 | +1.10% | 109.9만 |
| 2026.10.07 | ₩269,079 | ₩269,720 | ₩263,537 | ₩263,897 | -1.93% | 122.8만 |
| 2026.10.06 | ₩269,119 | ₩271,550 | ₩268,118 | ₩269,440 | +0.12% | 139.9만 |
| 2026.10.05 | ₩268,184 | ₩270,482 | ₩266,769 | ₩268,986 | +0.30% | 104.1만 |
| 2026.10.02 | ₩268,452 | ₩270,976 | ₩267,877 | ₩268,385 | -0.02% | 122.8만 |
| 2026.10.01 | ₩266,755 | ₩269,226 | ₩264,992 | ₩268,198 | +0.54% | 114.1만 |
| 2026.09.30 | ₩272,979 | ₩272,979 | ₩267,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩268,131 |
| -1.78% |
| 148.7만 |
| 2026.09.29 | ₩272,432 | ₩275,397 | ₩271,136 | ₩272,832 | +0.15% | 116.5만 |
|---|
| 2026.09.28 | ₩273,433 | ₩274,555 | ₩271,777 | ₩273,166 | -0.10% | 92.6만 |
|---|
| 2026.09.25 | ₩274,048 | ₩274,729 | ₩272,285 | ₩273,554 | -0.18% | 91.3만 |
|---|
| 2026.09.24 | ₩273,206 | ₩274,595 | ₩271,670 | ₩273,393 | +0.07% | 87만 |
|---|
| 2026.09.23 | ₩273,994 | ₩274,649 | ₩272,245 | ₩272,672 | -0.48% | 105.6만 |
|---|
| 2026.09.22 | ₩274,609 | ₩275,383 | ₩273,367 | ₩275,063 | +0.17% | 108.2만 |
|---|
| 2026.09.21 | ₩275,156 | ₩275,637 | ₩273,380 | ₩273,767 | -0.50% | 95.7만 |
|---|
| 2026.09.18 | ₩272,512 | ₩274,528 | ₩271,043 | ₩274,221 | +0.63% | 309.6만 |
|---|
| 2026.09.17 | ₩272,952 | ₩275,210 | ₩271,230 | ₩273,086 | +0.05% | 135.9만 |
|---|
| 2026.09.16 | ₩272,952 | ₩274,809 | ₩267,610 | ₩271,043 | -0.70% | 131.3만 |
|---|
| 2026.09.15 | ₩273,554 | ₩274,515 | ₩271,203 | ₩272,592 | -0.35% | 105.6만 |
|---|
| 2026.09.14 | ₩273,794 | ₩276,892 | ₩272,472 | ₩273,754 | -0.01% | 94.6만 |
|---|
| 2026.09.11 | ₩274,195 | ₩275,450 | ₩272,191 | ₩273,567 | -0.23% | 112.2만 |
|---|
| 2026.09.10 | ₩273,754 | ₩276,131 | ₩273,033 | ₩273,353 | -0.15% | 148만 |
|---|
| 2026.09.09 | ₩279,817 | ₩281,059 | ₩272,672 | ₩273,166 | -2.38% | 183.4만 |
|---|
| 2026.09.08 | ₩277,694 | ₩283,891 | ₩277,694 | ₩282,983 | +1.90% | 157.3만 |
|---|
| 2026.09.04 | ₩281,420 | ₩284,345 | ₩279,524 | ₩279,724 | -0.60% | 82.9만 |
|---|
| 2026.09.03 | ₩282,569 | ₩282,836 | ₩280,472 | ₩282,502 | -0.02% | 90.2만 |
|---|
| 2026.09.02 | ₩284,051 | ₩284,051 | ₩279,537 | ₩280,739 | -1.17% | 91.9만 |
|---|
| 2026.09.01 | ₩284,786 | ₩285,520 | ₩282,181 | ₩282,969 | -0.64% | 133.6만 |
|---|
| 2026.08.31 | ₩285,106 | ₩287,350 | ₩281,473 | ₩283,570 | -0.54% | 225.4만 |
|---|
| 2026.08.28 | ₩288,365 | ₩289,353 | ₩286,188 | ₩286,562 | -0.63% | 85.3만 |
|---|
| 2026.08.27 | ₩287,751 | ₩288,779 | ₩286,055 | ₩287,003 | -0.26% | 132.8만 |
|---|
| 2026.08.26 | ₩292,492 | ₩292,813 | ₩289,661 | ₩289,968 | -0.86% | 99.3만 |
|---|
| 2026.08.25 | ₩295,604 | ₩295,604 | ₩292,225 | ₩292,479 | -1.06% | 84.3만 |
|---|
| 2026.08.24 | ₩292,946 | ₩296,125 | ₩291,584 | ₩294,803 | +0.63% | 101.5만 |
|---|
| 2026.08.21 | ₩293,841 | ₩294,215 | ₩290,208 | ₩291,544 | -0.78% | 104만 |
|---|
| 2026.08.20 | ₩296,606 | ₩297,848 | ₩293,601 | ₩293,694 | -0.98% | 114만 |
|---|
| 2026.08.19 | ₩296,552 | ₩298,716 | ₩296,071 | ₩298,075 | +0.51% | 91.7만 |
|---|
| 2026.08.18 | ₩298,035 | ₩298,235 | ₩294,562 | ₩294,642 | -1.14% | 82만 |
|---|
| 2026.08.17 | ₩291,798 | ₩296,138 | ₩290,649 | ₩296,058 | +1.46% | 112.6만 |
|---|
| 2026.08.14 | ₩295,390 | ₩297,020 | ₩292,358 | ₩293,267 | -0.72% | 97.6만 |
|---|
| 2026.08.13 | ₩296,619 | ₩298,676 | ₩295,430 | ₩295,791 | -0.28% | 109만 |
|---|
| 2026.08.12 | ₩295,804 | ₩295,804 | ₩292,372 | ₩294,576 | -0.42% | 158.3만 |
|---|
| 2026.08.11 | ₩294,188 | ₩298,542 | ₩292,572 | ₩293,200 | -0.34% | 187.7만 |
|---|
| 2026.08.10 | ₩295,364 | ₩298,395 | ₩291,597 | ₩294,562 | -0.27% | 124.5만 |
|---|
| 2026.08.07 | ₩296,178 | ₩297,941 | ₩293,240 | ₩297,714 | +0.52% | 131.8만 |
|---|
| 2026.08.06 | ₩302,656 | ₩302,656 | ₩295,257 | ₩296,272 | -2.11% | 139만 |
|---|
| 2026.08.05 | ₩302,228 | ₩302,228 | ₩296,859 | ₩300,252 | -0.65% | 222.7만 |
|---|
| 2026.08.04 | ₩303,978 | ₩305,180 | ₩299,210 | ₩301,708 | -0.75% | 196.1만 |
|---|
| 2026.08.03 | ₩307,557 | ₩309,080 | ₩304,339 | ₩306,062 | -0.49% | 130.8만 |
|---|
| 2026.07.31 | ₩308,973 | ₩309,681 | ₩305,340 | ₩306,342 | -0.85% | 138.3만 |
|---|
| 2026.07.30 | ₩313,861 | ₩314,222 | ₩305,888 | ₩307,771 | -1.94% | 124.5만 |
|---|
| 2026.07.29 | ₩316,185 | ₩318,536 | ₩313,140 | ₩314,676 | -0.48% | 137.5만 |
|---|
| 2026.07.28 | ₩313,795 | ₩317,721 | ₩312,619 | ₩316,132 | +0.74% | 171.7만 |
|---|
| 2026.07.27 | ₩306,729 | ₩309,494 | ₩306,329 | ₩309,414 | +0.88% | 89.7만 |
|---|
| 2026.07.24 | ₩302,469 | ₩306,983 | ₩301,614 | ₩306,890 | +1.46% | 98.4만 |
|---|
| 2026.07.23 | ₩301,013 | ₩304,232 | ₩299,464 | ₩300,773 | -0.08% | 125.5만 |
|---|
| 2026.07.22 | ₩303,377 | ₩304,245 | ₩300,933 | ₩302,135 | -0.41% | 117만 |
|---|
| 2026.07.21 | ₩307,063 | ₩307,183 | ₩302,188 | ₩302,896 | -1.36% | 190.8만 |
|---|
| 2026.07.20 | ₩306,048 | ₩308,359 | ₩303,511 | ₩304,766 | -0.42% | 150.1만 |
|---|
| 2026.07.17 | ₩305,915 | ₩309,227 | ₩303,003 | ₩305,447 | -0.15% | 140.8만 |
|---|
| 2026.07.16 | ₩297,834 | ₩305,327 | ₩297,567 | ₩305,167 | +2.46% | 131.9만 |
|---|
| 2026.07.15 | ₩297,554 | ₩299,357 | ₩294,896 | ₩296,512 | -0.35% | 149.1만 |
|---|
| 2026.07.14 | ₩295,110 | ₩296,499 | ₩293,347 | ₩295,537 | +0.14% | 161.1만 |
|---|
| 2026.07.13 | ₩291,517 | ₩295,991 | ₩291,223 | ₩293,146 | +0.56% | 124.9만 |
|---|
| 2026.07.10 | ₩295,337 | ₩295,711 | ₩284,238 | ₩292,185 | -1.07% | 242.4만 |
|---|
| 2026.07.09 | ₩292,853 | ₩296,833 | ₩291,584 | ₩293,440 | +0.20% | 169.5만 |
|---|
| 2026.07.08 | ₩302,108 | ₩302,963 | ₩292,532 | ₩292,612 | -3.14% | 190.3만 |
|---|
| 2026.07.07 | ₩301,935 | ₩306,636 | ₩300,506 | ₩303,430 | +0.50% | 141만 |
|---|
| 2026.07.06 | ₩301,374 | ₩301,654 | ₩298,435 | ₩300,506 | -0.29% | 221.6만 |
|---|
| 2026.07.02 | ₩299,170 | ₩302,001 | ₩297,941 | ₩301,921 | +0.92% | 168.3만 |
|---|
| 2026.07.01 | ₩295,644 | ₩298,061 | ₩293,881 | ₩297,834 | +0.74% | 255.1만 |
|---|
| 2026.06.30 | ₩301,080 | ₩302,215 | ₩297,220 | ₩298,702 | -0.79% | 238.8만 |
|---|
| 2026.06.29 | ₩302,162 | ₩304,632 | ₩300,879 | ₩303,925 | +0.58% | 187.1만 |
|---|
| 2026.06.26 | ₩303,043 | ₩305,287 | ₩301,240 | ₩303,030 | -0.00% | 872만 |
|---|
| 2026.06.25 | ₩296,659 | ₩302,429 | ₩296,232 | ₩301,160 | +1.52% | 293.2만 |
|---|
| 2026.06.24 | ₩289,727 | ₩297,033 | ₩288,539 | ₩296,699 | +2.41% | 247.2만 |
|---|
| 2026.06.23 | ₩287,203 | ₩290,769 | ₩286,068 | ₩289,474 | +0.79% | 259.5만 |
|---|
| 2026.06.22 | ₩283,958 | ₩286,709 | ₩283,143 | ₩286,575 | +0.92% | 291.7만 |
|---|
| 2026.06.18 | ₩285,868 | ₩286,215 | ₩282,195 | ₩282,248 | -1.27% | 365.5만 |
|---|
| 2026.06.17 | ₩286,575 | ₩288,232 | ₩278,749 | ₩280,285 | -2.20% | 371.7만 |
|---|
| 2026.06.16 | ₩288,245 | ₩290,462 | ₩285,934 | ₩287,457 | -0.27% | 324.3만 |
|---|
| 2026.06.15 | ₩292,545 | ₩293,654 | ₩286,402 | ₩288,031 | -1.54% | 222.3만 |
|---|
| 2026.06.12 | ₩289,808 | ₩294,415 | ₩289,153 | ₩292,545 | +0.94% | 196.5만 |
|---|
| 2026.06.11 | ₩287,150 | ₩288,859 | ₩285,307 | ₩286,963 | -0.07% | 189.7만 |
|---|
| 2026.06.10 | ₩283,864 | ₩286,656 | ₩281,821 | ₩284,238 | +0.13% | 200.6만 |
|---|
| 2026.06.09 | ₩276,305 | ₩284,585 | ₩274,034 | ₩282,996 | +2.42% | 221.3만 |
|---|
| 2026.06.08 | ₩281,994 | ₩282,716 | ₩275,263 | ₩276,919 | -1.80% | 209.2만 |
|---|
| 2026.06.05 | ₩274,435 | ₩282,115 | ₩274,101 | ₩280,886 | +2.35% | 140.7만 |
|---|
| 2026.06.04 | ₩275,263 | ₩275,824 | ₩273,126 | ₩275,423 | +0.06% | 151.3만 |
|---|
| 2026.06.03 | ₩270,896 | ₩274,048 | ₩270,188 | ₩271,857 | +0.35% | 211.7만 |
|---|
| 2026.06.02 | ₩270,722 | ₩274,315 | ₩270,134 | ₩271,831 | +0.41% | 200.9만 |
|---|
| 2026.06.01 | ₩272,004 | ₩273,527 | ₩270,054 | ₩270,722 | -0.47% | 164.1만 |
|---|
| 2026.05.29 | ₩275,730 | ₩276,452 | ₩272,311 | ₩273,674 | -0.75% | 395만 |
|---|
| 2026.05.28 | ₩275,076 | ₩277,186 | ₩273,393 | ₩276,158 | +0.39% | 133.9만 |
|---|
| 2026.05.27 | ₩276,786 | ₩278,856 | ₩275,971 | ₩276,158 | -0.23% | 125.3만 |
|---|
| 2026.05.26 | ₩274,155 | ₩276,665 | ₩273,260 | ₩276,385 | +0.81% | 125.8만 |
|---|
| 2026.05.22 | ₩275,544 | ₩275,544 | ₩271,737 | ₩273,006 | -0.92% | 115.2만 |
|---|
| 2026.05.21 | ₩271,270 | ₩274,502 | ₩268,345 | ₩273,660 | +0.88% | 114.3만 |
|---|
| 2026.05.20 | ₩269,106 | ₩272,939 | ₩267,076 | ₩272,592 | +1.30% | 115.2만 |
|---|
| 2026.05.19 | ₩267,957 | ₩270,041 | ₩265,300 | ₩268,265 | +0.11% | 140.2만 |
|---|
| 2026.05.18 | ₩267,196 | ₩269,159 | ₩266,328 | ₩267,677 | +0.18% | 181.5만 |
|---|
| 2026.05.15 | ₩270,161 | ₩270,161 | ₩266,448 | ₩267,143 | -1.12% | 215.2만 |
|---|
| 2026.05.14 | ₩267,864 | ₩271,470 | ₩265,780 | ₩270,856 | +1.12% | 143.1만 |
|---|
| 2026.05.13 | ₩274,181 | ₩274,181 | ₩267,410 | ₩267,864 | -2.30% | 131만 |
|---|
| 2026.05.12 | ₩274,088 | ₩275,744 | ₩270,775 | ₩274,675 | +0.21% | 202만 |
|---|
| 2026.05.11 | ₩270,789 | ₩271,644 | ₩267,116 | ₩268,452 | -0.86% | 189.6만 |
|---|
| 2026.05.08 | ₩270,094 | ₩272,111 | ₩269,346 | ₩269,947 | -0.05% | 108.2만 |
|---|
| 2026.05.07 | ₩274,114 | ₩275,156 | ₩268,184 | ₩268,986 | -1.87% | 141만 |
|---|
| 2026.05.06 | ₩272,098 | ₩275,450 | ₩271,336 | ₩274,475 | +0.87% | 113만 |
|---|
| 2026.05.05 | ₩270,041 | ₩271,724 | ₩269,507 | ₩270,201 | +0.06% | 96.8만 |
|---|
| 2026.05.04 | ₩268,999 | ₩270,775 | ₩267,677 | ₩269,133 | +0.05% | 85.1만 |
|---|
| 2026.05.01 | ₩272,218 | ₩272,218 | ₩268,972 | ₩270,375 | -0.68% | 101.4만 |
|---|
| 2026.04.30 | ₩267,597 | ₩272,392 | ₩267,022 | ₩272,071 | +1.67% | 139.4만 |
|---|
| 2026.04.29 | ₩269,787 | ₩271,363 | ₩264,992 | ₩267,236 | -0.95% | 105만 |
|---|
| 2026.04.28 | ₩271,470 | ₩272,458 | ₩267,957 | ₩270,789 | -0.25% | 141만 |
|---|
| 2026.04.27 | ₩267,864 | ₩269,854 | ₩265,647 | ₩268,839 | +0.36% | 139.9만 |
|---|
| 2026.04.24 | ₩271,323 | ₩272,031 | ₩267,984 | ₩268,665 | -0.98% | 104.6만 |
|---|
| 2026.04.23 | ₩270,735 | ₩273,233 | ₩269,467 | ₩272,004 | +0.47% | 80.7만 |
|---|
| 2026.04.22 | ₩274,328 | ₩274,675 | ₩268,972 | ₩269,360 | -1.81% | 118.6만 |
|---|
| 2026.04.21 | ₩276,559 | ₩278,175 | ₩273,326 | ₩273,473 | -1.12% | 136.5만 |
|---|
| 2026.04.20 | ₩274,235 | ₩278,068 | ₩273,914 | ₩277,213 | +1.09% | 99.3만 |
|---|
| 2026.04.17 | ₩269,921 | ₩276,104 | ₩268,946 | ₩275,437 | +2.04% | 134.6만 |
|---|
| 2026.04.16 | ₩268,812 | ₩271,510 | ₩268,318 | ₩268,919 | +0.04% | 143.6만 |
|---|
| 2026.04.15 | ₩270,388 | ₩270,482 | ₩265,967 | ₩269,266 | -0.41% | 126.7만 |
|---|
| 2026.04.14 | ₩267,757 | ₩271,190 | ₩267,036 | ₩271,069 | +1.24% | 226.4만 |
|---|
| 2026.04.13 | ₩267,917 | ₩268,131 | ₩263,617 | ₩268,064 | +0.05% | 137.2만 |
|---|
| 2026.04.10 | ₩266,301 | ₩267,957 | ₩264,886 | ₩267,877 | +0.59% | 110.8만 |
|---|
| 2026.04.09 | ₩258,755 | ₩266,622 | ₩258,435 | ₩265,740 | +2.70% | 122.7만 |
|---|
| 2026.04.08 | ₩257,259 | ₩260,732 | ₩257,112 | ₩259,156 | +0.74% | 154.8만 |
|---|
| 2026.04.07 | ₩253,880 | ₩255,203 | ₩252,091 | ₩254,521 | +0.25% | 88.4만 |
|---|
| 2026.04.06 | ₩251,717 | ₩254,588 | ₩250,061 | ₩254,067 | +0.93% | 103.1만 |
|---|
| 2026.04.02 | ₩250,421 | ₩252,759 | ₩248,511 | ₩251,984 | +0.62% | 130만 |
|---|
| 2026.04.01 | ₩249,299 | ₩252,158 | ₩248,445 | ₩251,209 | +0.77% | 198.9만 |
|---|
| 2026.03.31 | ₩246,762 | ₩250,448 | ₩244,812 | ₩249,126 | +0.96% | 229.6만 |
|---|
| 2026.03.30 | ₩243,289 | ₩246,081 | ₩242,755 | ₩243,543 | +0.10% | 182.3만 |
|---|
| 2026.03.27 | ₩241,606 | ₩243,263 | ₩239,256 | ₩240,658 | -0.39% | 199.1만 |
|---|
| 2026.03.26 | ₩241,954 | ₩244,184 | ₩241,780 | ₩242,808 | +0.35% | 147.8만 |
|---|
| 2026.03.25 | ₩239,349 | ₩244,825 | ₩239,136 | ₩242,501 | +1.32% | 175만 |
|---|
| 2026.03.24 | ₩240,792 | ₩243,156 | ₩237,573 | ₩238,094 | -1.12% | 310만 |
|---|
| 2026.03.23 | ₩248,351 | ₩249,299 | ₩242,221 | ₩242,394 | -2.40% | 255.1만 |
|---|
| 2026.03.20 | ₩256,044 | ₩256,351 | ₩244,692 | ₩246,441 | -3.75% | 386.1만 |
|---|
| 2026.03.19 | ₩253,092 | ₩256,725 | ₩253,092 | ₩255,510 | +0.96% | 125.8만 |
|---|
| 2026.03.18 | ₩255,056 | ₩256,712 | ₩253,453 | ₩253,627 | -0.56% | 173.3만 |
|---|
| 2026.03.17 | ₩255,724 | ₩256,311 | ₩253,867 | ₩254,468 | -0.49% | 138.1만 |
|---|
| 2026.03.16 | ₩253,360 | ₩254,815 | ₩251,383 | ₩252,865 | -0.20% | 132.8만 |
|---|
| 2026.03.13 | ₩252,986 | ₩253,760 | ₩248,912 | ₩249,513 | -1.37% | 140.4만 |
|---|
| 2026.03.12 | ₩251,383 | ₩251,610 | ₩248,111 | ₩250,515 | -0.35% | 219.2만 |
|---|
| 2026.03.11 | ₩253,213 | ₩255,149 | ₩251,557 | ₩253,173 | -0.02% | 160.6만 |
|---|
| 2026.03.10 | ₩253,907 | ₩259,997 | ₩253,119 | ₩256,525 | +1.03% | 159.7만 |
|---|
| 2026.03.09 | ₩256,431 | ₩258,074 | ₩249,900 | ₩257,540 | +0.43% | 237.1만 |
|---|
| 2026.03.06 | ₩265,861 | ₩267,116 | ₩258,368 | ₩260,211 | -2.12% | 176.6만 |
|---|
| 2026.03.05 | ₩269,119 | ₩270,388 | ₩266,715 | ₩268,492 | -0.23% | 150.6만 |
|---|
| 2026.03.04 | ₩269,266 | ₩272,325 | ₩269,266 | ₩271,256 | +0.74% | 112.2만 |
|---|
| 2026.03.03 | ₩267,196 | ₩271,483 | ₩263,537 | ₩269,720 | +0.94% | 150.8만 |
|---|
| 2026.03.02 | ₩270,428 | ₩273,113 | ₩267,650 | ₩271,336 | +0.34% | 154.8만 |
|---|
| 2026.02.27 | ₩271,430 | ₩273,954 | ₩270,388 | ₩272,258 | +0.31% | 211.4만 |
|---|
| 2026.02.26 | ₩269,600 | ₩272,525 | ₩269,159 | ₩270,589 | +0.37% | 110.3만 |
|---|
| 2026.02.25 | ₩266,969 | ₩269,093 | ₩265,126 | ₩268,438 | +0.55% | 114.5만 |
|---|
| 2026.02.24 | ₩267,396 | ₩268,999 | ₩264,805 | ₩266,288 | -0.41% | 113.8만 |
|---|
| 2026.02.23 | ₩269,894 | ₩271,924 | ₩266,836 | ₩267,210 | -0.99% | 135.6만 |
|---|
| 2026.02.20 | ₩267,223 | ₩270,856 | ₩265,780 | ₩269,386 | +0.81% | 142만 |
|---|
| 2026.02.19 | ₩266,061 | ₩268,772 | ₩265,553 | ₩266,742 | +0.26% | 120.3만 |
|---|
| 2026.02.18 | ₩269,400 | ₩271,123 | ₩265,447 | ₩266,622 | -1.03% | 168.8만 |
|---|
| 2026.02.17 | ₩263,243 | ₩269,907 | ₩262,855 | ₩269,801 | +2.49% | 176.1만 |
|---|
| 2026.02.13 | ₩259,103 | ₩264,565 | ₩255,350 | ₩262,882 | +1.46% | 187.4만 |
|---|
| 2026.02.12 | ₩259,623 | ₩263,563 | ₩255,630 | ₩255,670 | -1.52% | 233.4만 |
|---|
| 2026.02.11 | ₩261,760 | ₩262,896 | ₩258,942 | ₩260,131 | -0.62% | 135.4만 |
|---|
| 2026.02.10 | ₩263,363 | ₩265,273 | ₩260,665 | ₩262,174 | -0.45% | 169.3만 |
|---|
| 2026.02.09 | ₩266,622 | ₩267,116 | ₩262,455 | ₩262,535 | -1.53% | 138.5만 |
|---|
| 2026.02.06 | ₩267,103 | ₩268,986 | ₩264,218 | ₩266,582 | -0.20% | 232.2만 |
|---|
| 2026.02.05 | ₩262,522 | ₩264,351 | ₩259,623 | ₩263,457 | +0.36% | 187.8만 |
|---|
| 2026.02.04 | ₩254,268 | ₩262,562 | ₩254,054 | ₩261,226 | +2.74% | 198.9만 |
|---|
| 2026.02.03 | ₩254,481 | ₩255,817 | ₩248,685 | ₩252,986 | -0.59% | 227.7만 |
|---|
| 2026.02.02 | ₩256,325 | ₩258,435 | ₩254,588 | ₩255,390 | -0.36% | 215.1만 |
|---|
| 2026.01.30 | ₩253,560 | ₩256,765 | ₩252,799 | ₩255,510 | +0.77% | 302만 |
|---|
| 2026.01.29 | ₩247,523 | ₩253,493 | ₩245,399 | ₩253,493 | +2.41% | 168.7만 |
|---|
| 2026.01.28 | ₩246,748 | ₩248,084 | ₩244,892 | ₩245,426 | -0.54% | 132.6만 |
|---|
| 2026.01.27 | ₩247,723 | ₩248,111 | ₩244,625 | ₩246,495 | -0.50% | 102.2만 |
|---|
| 2026.01.26 | ₩247,336 | ₩248,405 | ₩245,386 | ₩247,523 | +0.08% | 97.7만 |
|---|
| 2026.01.23 | ₩246,508 | ₩248,097 | ₩245,212 | ₩246,722 | +0.09% | 83.4만 |
|---|
| 2026.01.22 | ₩246,962 | ₩250,996 | ₩245,573 | ₩247,216 | +0.10% | 144만 |
|---|
| 2026.01.21 | ₩248,137 | ₩249,032 | ₩246,495 | ₩247,309 | -0.33% | 235.2만 |
|---|
| 2026.01.20 | ₩248,231 | ₩248,231 | ₩244,812 | ₩246,174 | -0.83% | 305.1만 |
|---|
| 2026.01.16 | ₩242,528 | ₩247,229 | ₩240,631 | ₩246,975 | +1.83% | 170.7만 |
|---|
| 2026.01.15 | ₩249,687 | ₩249,687 | ₩242,207 | ₩243,490 | -2.48% | 210.4만 |
|---|
| 2026.01.14 | ₩245,974 | ₩248,525 | ₩243,423 | ₩248,044 | +0.84% | 188.6만 |
|---|
| 2026.01.13 | ₩246,895 | ₩248,311 | ₩244,104 | ₩246,254 | -0.26% | 136.9만 |
|---|
| 2026.01.12 | ₩246,027 | ₩247,243 | ₩244,558 | ₩246,855 | +0.34% | 134.4만 |
|---|
| 2026.01.09 | ₩246,708 | ₩248,458 | ₩245,920 | ₩246,668 | -0.02% | 116.9만 |
|---|
| 2026.01.08 | ₩244,892 | ₩250,341 | ₩244,892 | ₩247,056 | +0.88% | 163.1만 |
|---|
| 2026.01.07 | ₩249,286 | ₩250,688 | ₩245,627 | ₩245,680 | -1.45% | 120.4만 |
|---|
| 2026.01.06 | ₩243,276 | ₩249,713 | ₩243,076 | ₩248,819 | +2.28% | 120.4만 |
|---|
| 2026.01.05 | ₩244,491 | ₩247,349 | ₩244,491 | ₩244,558 | +0.03% | 148.1만 |
|---|
| 2026.01.02 | ₩246,374 | ₩248,231 | ₩244,251 | ₩245,707 | -0.27% | 98.8만 |
|---|
| 2025.12.31 | ₩249,313 | ₩249,753 | ₩247,149 | ₩247,229 | -0.84% | 109.7만 |
|---|
| 2025.12.30 | ₩250,301 | ₩251,022 | ₩248,738 | ₩249,526 | -0.31% | 76.8만 |
|---|
| 2025.12.29 | ₩251,797 | ₩252,037 | ₩249,874 | ₩250,582 | -0.48% | 74.6만 |
|---|
| 2025.12.26 | ₩251,516 | ₩252,304 | ₩248,952 | ₩250,702 | -0.32% | 49.2만 |
|---|
| 2025.12.24 | ₩251,303 | ₩252,491 | ₩250,942 | ₩251,476 | +0.07% | 43.7만 |
|---|
| 2025.12.23 | ₩249,152 | ₩250,742 | ₩248,111 | ₩250,555 | +0.56% | 93.8만 |
|---|
| 2025.12.22 | ₩245,974 | ₩249,713 | ₩245,253 | ₩249,299 | +1.35% | 116.1만 |
|---|
| 2025.12.19 | ₩247,122 | ₩247,777 | ₩245,680 | ₩246,989 | -0.05% | 449.2만 |
|---|
| 2025.12.18 | ₩247,069 | ₩249,860 | ₩245,146 | ₩247,176 | +0.04% | 114.4만 |
|---|
| 2025.12.17 | ₩244,384 | ₩246,882 | ₩243,610 | ₩246,041 | +0.68% | 144.3만 |
|---|
| 2025.12.16 | ₩246,695 | ₩246,895 | ₩243,409 | ₩243,783 | -1.18% | 158.3만 |
|---|
| 2025.12.15 | ₩243,944 | ₩246,228 | ₩243,423 | ₩245,974 | +0.83% | 149.9만 |
|---|
| 2025.12.12 | ₩243,797 | ₩244,999 | ₩242,595 | ₩243,102 | -0.28% | 124만 |
|---|
| 2025.12.11 | ₩243,476 | ₩244,411 | ₩241,940 | ₩242,875 | -0.25% | 145.2만 |
|---|
| 2025.12.10 | ₩239,510 | ₩244,678 | ₩239,416 | ₩242,608 | +1.29% | 203.9만 |
|---|
| 2025.12.09 | ₩241,099 | ₩243,556 | ₩241,019 | ₩241,807 | +0.29% | 152.3만 |
|---|
| 2025.12.08 | ₩243,409 | ₩244,585 | ₩240,338 | ₩240,498 | -1.20% | 184만 |
|---|
| 2025.12.05 | ₩243,997 | ₩245,373 | ₩243,276 | ₩243,823 | -0.07% | 164.2만 |
|---|
| 2025.12.04 | ₩243,369 | ₩245,640 | ₩243,303 | ₩244,839 | +0.60% | 128.6만 |
|---|
| 2025.12.03 | ₩243,743 | ₩245,253 | ₩243,436 | ₩243,476 | -0.11% | 179.2만 |
|---|
| 2025.12.02 | ₩247,844 | ₩248,244 | ₩242,207 | ₩243,303 | -1.83% | 124.3만 |
|---|
| 2025.12.01 | ₩247,082 | ₩248,752 | ₩246,628 | ₩247,269 | +0.08% | 107.3만 |
|---|
| 2025.11.28 | ₩247,162 | ₩250,021 | ₩246,308 | ₩248,845 | +0.68% | 50.6만 |
|---|
| 2025.11.26 | ₩246,521 | ₩249,633 | ₩246,521 | ₩247,830 | +0.53% | 118만 |
|---|
| 2025.11.25 | ₩244,985 | ₩249,353 | ₩244,665 | ₩247,256 | +0.93% | 136.8만 |
|---|
| 2025.11.24 | ₩244,518 | ₩245,066 | ₩242,354 | ₩243,957 | -0.23% | 142.6만 |
|---|
| 2025.11.21 | ₩241,339 | ₩245,039 | ₩240,818 | ₩244,518 | +1.32% | 133.2만 |
|---|
| 2025.11.20 | ₩244,010 | ₩245,920 | ₩240,298 | ₩240,498 | -1.44% | 118.5만 |
|---|
| 2025.11.19 | ₩243,236 | ₩243,864 | ₩240,538 | ₩240,578 | -1.09% | 113.2만 |
|---|
| 2025.11.18 | ₩240,765 | ₩243,289 | ₩240,111 | ₩242,982 | +0.92% | 94.5만 |
|---|
| 2025.11.17 | ₩245,253 | ₩245,253 | ₩240,217 | ₩241,727 | -1.44% | 141.8만 |
|---|
| 2025.11.14 | ₩245,520 | ₩245,840 | ₩242,381 | ₩244,051 | -0.60% | 79.2만 |
|---|
| 2025.11.13 | ₩244,411 | ₩247,269 | ₩244,117 | ₩245,226 | +0.33% | 146.8만 |
|---|
| 2025.11.12 | ₩246,201 | ₩247,576 | ₩245,440 | ₩245,493 | -0.29% | 148만 |
|---|
| 2025.11.11 | ₩245,560 | ₩247,990 | ₩245,560 | ₩247,082 | +0.62% | 125.2만 |
|---|
| 2025.11.10 | ₩246,254 | ₩246,842 | ₩243,476 | ₩244,331 | -0.78% | 128.2만 |
|---|
| 2025.11.07 | ₩242,341 | ₩245,333 | ₩241,339 | ₩245,212 | +1.18% | 104.1만 |
|---|
| 2025.11.06 | ₩242,461 | ₩243,823 | ₩240,124 | ₩241,393 | -0.44% | 110만 |
|---|
| 2025.11.05 | ₩244,224 | ₩245,920 | ₩242,207 | ₩242,274 | -0.80% | 181만 |
|---|
| 2025.11.04 | ₩237,813 | ₩247,109 | ₩237,813 | ₩243,864 | +2.54% | 238.2만 |
|---|
| 2025.11.03 | ₩233,005 | ₩237,333 | ₩232,124 | ₩235,957 | +1.27% | 196.6만 |
|---|
| 2025.10.31 | ₩231,817 | ₩235,676 | ₩229,974 | ₩234,742 | +1.26% | 191.2만 |
|---|
| 2025.10.30 | ₩232,418 | ₩234,608 | ₩231,216 | ₩231,523 | -0.39% | 157.2만 |
|---|
| 2025.10.29 | ₩234,648 | ₩235,837 | ₩230,241 | ₩231,910 | -1.17% | 229.3만 |
|---|
| 2025.10.28 | ₩239,536 | ₩239,536 | ₩235,877 | ₩236,090 | -1.44% | 96.2만 |
|---|
| 2025.10.27 | ₩238,441 | ₩240,338 | ₩237,359 | ₩240,111 | +0.70% | 100.5만 |
|---|
| 2025.10.24 | ₩239,750 | ₩240,191 | ₩237,800 | ₩237,853 | -0.79% | 123만 |
|---|
| 2025.10.23 | ₩240,271 | ₩241,219 | ₩237,733 | ₩238,682 | -0.66% | 116.8만 |
|---|
| 2025.10.22 | ₩240,431 | ₩241,820 | ₩238,828 | ₩240,378 | -0.02% | 92만 |
|---|
| 2025.10.21 | ₩238,601 | ₩241,299 | ₩237,827 | ₩238,695 | +0.04% | 107.3만 |
|---|
| 2025.10.20 | ₩238,575 | ₩239,656 | ₩236,625 | ₩238,361 | -0.09% | 68.5만 |
|---|
| 2025.10.17 | ₩235,636 | ₩238,722 | ₩235,543 | ₩237,853 | +0.94% | 104.6만 |
|---|
| 2025.10.16 | ₩238,481 | ₩239,536 | ₩235,156 | ₩236,050 | -1.02% | 106.9만 |
|---|
| 2025.10.15 | ₩236,037 | ₩239,296 | ₩235,904 | ₩238,214 | +0.92% | 140.9만 |
|---|
| 2025.10.14 | ₩235,383 | ₩235,783 | ₩233,259 | ₩234,835 | -0.23% | 152.9만 |
|---|
| 2025.10.13 | ₩235,703 | ₩237,306 | ₩234,461 | ₩235,730 | +0.01% | 112.4만 |
|---|
| 2025.10.10 | ₩239,884 | ₩240,738 | ₩234,114 | ₩234,127 | -2.40% | 162.1만 |
|---|