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 | ₩266,732 | ₩268,081 | ₩265,824 | ₩266,371 | -0.14% | 118.4만 |
| 2026.10.08 | ₩263,713 | ₩267,213 | ₩262,818 | ₩266,625 | +1.10% | 109.9만 |
| 2026.10.07 | ₩269,110 | ₩269,751 | ₩263,566 | ₩263,927 | -1.93% | 122.8만 |
| 2026.10.06 | ₩269,150 | ₩271,581 | ₩268,148 | ₩269,470 | +0.12% | 139.9만 |
| 2026.10.05 | ₩268,215 | ₩270,512 | ₩266,799 | ₩269,016 | +0.30% | 104.1만 |
| 2026.10.02 | ₩268,482 | ₩271,006 | ₩267,907 | ₩268,415 | -0.02% | 122.8만 |
| 2026.10.01 | ₩266,785 | ₩269,256 | ₩265,022 | ₩268,228 | +0.54% | 114.1만 |
| 2026.09.30 | ₩273,010 | ₩273,010 | ₩268,014 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩268,161 |
| -1.78% |
| 148.7만 |
| 2026.09.29 | ₩272,462 | ₩275,428 | ₩271,167 | ₩272,863 | +0.15% | 116.5만 |
|---|
| 2026.09.28 | ₩273,464 | ₩274,586 | ₩271,808 | ₩273,197 | -0.10% | 92.6만 |
|---|
| 2026.09.25 | ₩274,078 | ₩274,760 | ₩272,315 | ₩273,584 | -0.18% | 91.3만 |
|---|
| 2026.09.24 | ₩273,237 | ₩274,626 | ₩271,701 | ₩273,424 | +0.07% | 87만 |
|---|
| 2026.09.23 | ₩274,025 | ₩274,680 | ₩272,275 | ₩272,703 | -0.48% | 105.6만 |
|---|
| 2026.09.22 | ₩274,639 | ₩275,414 | ₩273,397 | ₩275,094 | +0.17% | 108.2만 |
|---|
| 2026.09.21 | ₩275,187 | ₩275,668 | ₩273,411 | ₩273,798 | -0.50% | 95.7만 |
|---|
| 2026.09.18 | ₩272,542 | ₩274,559 | ₩271,073 | ₩274,252 | +0.63% | 309.6만 |
|---|
| 2026.09.17 | ₩272,983 | ₩275,241 | ₩271,260 | ₩273,117 | +0.05% | 135.9만 |
|---|
| 2026.09.16 | ₩272,983 | ₩274,840 | ₩267,640 | ₩271,073 | -0.70% | 131.3만 |
|---|
| 2026.09.15 | ₩273,584 | ₩274,546 | ₩271,233 | ₩272,623 | -0.35% | 105.6만 |
|---|
| 2026.09.14 | ₩273,825 | ₩276,924 | ₩272,502 | ₩273,785 | -0.01% | 94.6만 |
|---|
| 2026.09.11 | ₩274,225 | ₩275,481 | ₩272,222 | ₩273,598 | -0.23% | 112.2만 |
|---|
| 2026.09.10 | ₩273,785 | ₩276,162 | ₩273,063 | ₩273,384 | -0.15% | 148만 |
|---|
| 2026.09.09 | ₩279,849 | ₩281,091 | ₩272,703 | ₩273,197 | -2.38% | 183.4만 |
|---|
| 2026.09.08 | ₩277,725 | ₩283,923 | ₩277,725 | ₩283,014 | +1.90% | 157.3만 |
|---|
| 2026.09.04 | ₩281,452 | ₩284,377 | ₩279,555 | ₩279,755 | -0.60% | 82.9만 |
|---|
| 2026.09.03 | ₩282,600 | ₩282,868 | ₩280,503 | ₩282,534 | -0.02% | 90.2만 |
|---|
| 2026.09.02 | ₩284,083 | ₩284,083 | ₩279,568 | ₩280,770 | -1.17% | 91.9만 |
|---|
| 2026.09.01 | ₩284,818 | ₩285,552 | ₩282,213 | ₩283,001 | -0.64% | 133.6만 |
|---|
| 2026.08.31 | ₩285,138 | ₩287,382 | ₩281,505 | ₩283,602 | -0.54% | 225.4만 |
|---|
| 2026.08.28 | ₩288,397 | ₩289,386 | ₩286,220 | ₩286,594 | -0.63% | 85.3만 |
|---|
| 2026.08.27 | ₩287,783 | ₩288,812 | ₩286,087 | ₩287,035 | -0.26% | 132.8만 |
|---|
| 2026.08.26 | ₩292,525 | ₩292,845 | ₩289,693 | ₩290,000 | -0.86% | 99.3만 |
|---|
| 2026.08.25 | ₩295,637 | ₩295,637 | ₩292,258 | ₩292,512 | -1.06% | 84.3만 |
|---|
| 2026.08.24 | ₩292,979 | ₩296,158 | ₩291,617 | ₩294,836 | +0.63% | 101.5만 |
|---|
| 2026.08.21 | ₩293,874 | ₩294,248 | ₩290,241 | ₩291,576 | -0.78% | 104만 |
|---|
| 2026.08.20 | ₩296,639 | ₩297,881 | ₩293,634 | ₩293,727 | -0.98% | 114만 |
|---|
| 2026.08.19 | ₩296,585 | ₩298,749 | ₩296,105 | ₩298,108 | +0.51% | 91.7만 |
|---|
| 2026.08.18 | ₩298,068 | ₩298,269 | ₩294,595 | ₩294,675 | -1.14% | 82만 |
|---|
| 2026.08.17 | ₩291,830 | ₩296,171 | ₩290,682 | ₩296,091 | +1.46% | 112.6만 |
|---|
| 2026.08.14 | ₩295,423 | ₩297,053 | ₩292,391 | ₩293,300 | -0.72% | 97.6만 |
|---|
| 2026.08.13 | ₩296,652 | ₩298,709 | ₩295,463 | ₩295,824 | -0.28% | 109만 |
|---|
| 2026.08.12 | ₩295,837 | ₩295,837 | ₩292,405 | ₩294,609 | -0.42% | 158.3만 |
|---|
| 2026.08.11 | ₩294,221 | ₩298,576 | ₩292,605 | ₩293,233 | -0.34% | 187.7만 |
|---|
| 2026.08.10 | ₩295,397 | ₩298,429 | ₩291,630 | ₩294,595 | -0.27% | 124.5만 |
|---|
| 2026.08.07 | ₩296,211 | ₩297,975 | ₩293,273 | ₩297,748 | +0.52% | 131.8만 |
|---|
| 2026.08.06 | ₩302,690 | ₩302,690 | ₩295,290 | ₩296,305 | -2.11% | 139만 |
|---|
| 2026.08.05 | ₩302,262 | ₩302,262 | ₩296,893 | ₩300,285 | -0.65% | 222.7만 |
|---|
| 2026.08.04 | ₩304,012 | ₩305,214 | ₩299,244 | ₩301,741 | -0.75% | 196.1만 |
|---|
| 2026.08.03 | ₩307,592 | ₩309,115 | ₩304,373 | ₩306,096 | -0.49% | 130.8만 |
|---|
| 2026.07.31 | ₩309,008 | ₩309,716 | ₩305,375 | ₩306,376 | -0.85% | 138.3만 |
|---|
| 2026.07.30 | ₩313,897 | ₩314,257 | ₩305,922 | ₩307,806 | -1.94% | 124.5만 |
|---|
| 2026.07.29 | ₩316,221 | ₩318,572 | ₩313,175 | ₩314,711 | -0.48% | 137.5만 |
|---|
| 2026.07.28 | ₩313,830 | ₩317,757 | ₩312,654 | ₩316,167 | +0.74% | 171.7만 |
|---|
| 2026.07.27 | ₩306,764 | ₩309,529 | ₩306,363 | ₩309,449 | +0.88% | 89.7만 |
|---|
| 2026.07.24 | ₩302,503 | ₩307,018 | ₩301,648 | ₩306,924 | +1.46% | 98.4만 |
|---|
| 2026.07.23 | ₩301,047 | ₩304,266 | ₩299,497 | ₩300,806 | -0.08% | 125.5만 |
|---|
| 2026.07.22 | ₩303,411 | ₩304,279 | ₩300,967 | ₩302,169 | -0.41% | 117만 |
|---|
| 2026.07.21 | ₩307,098 | ₩307,218 | ₩302,222 | ₩302,930 | -1.36% | 190.8만 |
|---|
| 2026.07.20 | ₩306,083 | ₩308,393 | ₩303,545 | ₩304,800 | -0.42% | 150.1만 |
|---|
| 2026.07.17 | ₩305,949 | ₩309,262 | ₩303,037 | ₩305,481 | -0.15% | 140.8만 |
|---|
| 2026.07.16 | ₩297,868 | ₩305,361 | ₩297,601 | ₩305,201 | +2.46% | 131.9만 |
|---|
| 2026.07.15 | ₩297,587 | ₩299,391 | ₩294,929 | ₩296,545 | -0.35% | 149.1만 |
|---|
| 2026.07.14 | ₩295,143 | ₩296,532 | ₩293,380 | ₩295,570 | +0.14% | 161.1만 |
|---|
| 2026.07.13 | ₩291,550 | ₩296,024 | ₩291,256 | ₩293,179 | +0.56% | 124.9만 |
|---|
| 2026.07.10 | ₩295,370 | ₩295,744 | ₩284,270 | ₩292,218 | -1.07% | 242.4만 |
|---|
| 2026.07.09 | ₩292,886 | ₩296,866 | ₩291,617 | ₩293,473 | +0.20% | 169.5만 |
|---|
| 2026.07.08 | ₩302,142 | ₩302,997 | ₩292,565 | ₩292,645 | -3.14% | 190.3만 |
|---|
| 2026.07.07 | ₩301,968 | ₩306,670 | ₩300,539 | ₩303,465 | +0.50% | 141만 |
|---|
| 2026.07.06 | ₩301,407 | ₩301,688 | ₩298,469 | ₩300,539 | -0.29% | 221.6만 |
|---|
| 2026.07.02 | ₩299,204 | ₩302,035 | ₩297,975 | ₩301,955 | +0.92% | 168.3만 |
|---|
| 2026.07.01 | ₩295,677 | ₩298,095 | ₩293,914 | ₩297,868 | +0.74% | 255.1만 |
|---|
| 2026.06.30 | ₩301,114 | ₩302,249 | ₩297,253 | ₩298,736 | -0.79% | 238.8만 |
|---|
| 2026.06.29 | ₩302,196 | ₩304,667 | ₩300,913 | ₩303,959 | +0.58% | 187.1만 |
|---|
| 2026.06.26 | ₩303,077 | ₩305,321 | ₩301,274 | ₩303,064 | -0.00% | 872만 |
|---|
| 2026.06.25 | ₩296,692 | ₩302,463 | ₩296,265 | ₩301,194 | +1.52% | 293.2만 |
|---|
| 2026.06.24 | ₩289,760 | ₩297,066 | ₩288,571 | ₩296,732 | +2.41% | 247.2만 |
|---|
| 2026.06.23 | ₩287,235 | ₩290,802 | ₩286,100 | ₩289,506 | +0.79% | 259.5만 |
|---|
| 2026.06.22 | ₩283,990 | ₩286,741 | ₩283,175 | ₩286,608 | +0.92% | 291.7만 |
|---|
| 2026.06.18 | ₩285,900 | ₩286,247 | ₩282,226 | ₩282,280 | -1.27% | 365.5만 |
|---|
| 2026.06.17 | ₩286,608 | ₩288,264 | ₩278,780 | ₩280,316 | -2.20% | 371.7만 |
|---|
| 2026.06.16 | ₩288,277 | ₩290,495 | ₩285,966 | ₩287,489 | -0.27% | 324.3만 |
|---|
| 2026.06.15 | ₩292,578 | ₩293,687 | ₩286,434 | ₩288,064 | -1.54% | 222.3만 |
|---|
| 2026.06.12 | ₩289,840 | ₩294,448 | ₩289,186 | ₩292,578 | +0.94% | 196.5만 |
|---|
| 2026.06.11 | ₩287,182 | ₩288,892 | ₩285,339 | ₩286,995 | -0.07% | 189.7만 |
|---|
| 2026.06.10 | ₩283,896 | ₩286,688 | ₩281,852 | ₩284,270 | +0.13% | 200.6만 |
|---|
| 2026.06.09 | ₩276,336 | ₩284,617 | ₩274,065 | ₩283,028 | +2.42% | 221.3만 |
|---|
| 2026.06.08 | ₩282,026 | ₩282,747 | ₩275,294 | ₩276,950 | -1.80% | 209.2만 |
|---|
| 2026.06.05 | ₩274,466 | ₩282,146 | ₩274,132 | ₩280,917 | +2.35% | 140.7만 |
|---|
| 2026.06.04 | ₩275,294 | ₩275,855 | ₩273,157 | ₩275,454 | +0.06% | 151.3만 |
|---|
| 2026.06.03 | ₩270,926 | ₩274,078 | ₩270,218 | ₩271,888 | +0.35% | 211.7만 |
|---|
| 2026.06.02 | ₩270,752 | ₩274,346 | ₩270,165 | ₩271,861 | +0.41% | 200.9만 |
|---|
| 2026.06.01 | ₩272,035 | ₩273,558 | ₩270,085 | ₩270,752 | -0.47% | 164.1만 |
|---|
| 2026.05.29 | ₩275,761 | ₩276,483 | ₩272,342 | ₩273,704 | -0.75% | 395만 |
|---|
| 2026.05.28 | ₩275,107 | ₩277,217 | ₩273,424 | ₩276,189 | +0.39% | 133.9만 |
|---|
| 2026.05.27 | ₩276,817 | ₩278,887 | ₩276,002 | ₩276,189 | -0.23% | 125.3만 |
|---|
| 2026.05.26 | ₩274,185 | ₩276,696 | ₩273,290 | ₩276,416 | +0.81% | 125.8만 |
|---|
| 2026.05.22 | ₩275,574 | ₩275,574 | ₩271,768 | ₩273,037 | -0.92% | 115.2만 |
|---|
| 2026.05.21 | ₩271,300 | ₩274,533 | ₩268,375 | ₩273,691 | +0.88% | 114.3만 |
|---|
| 2026.05.20 | ₩269,136 | ₩272,970 | ₩267,106 | ₩272,623 | +1.30% | 115.2만 |
|---|
| 2026.05.19 | ₩267,988 | ₩270,071 | ₩265,329 | ₩268,295 | +0.11% | 140.2만 |
|---|
| 2026.05.18 | ₩267,226 | ₩269,190 | ₩266,358 | ₩267,707 | +0.18% | 181.5만 |
|---|
| 2026.05.15 | ₩270,191 | ₩270,191 | ₩266,478 | ₩267,173 | -1.12% | 215.2만 |
|---|
| 2026.05.14 | ₩267,894 | ₩271,500 | ₩265,810 | ₩270,886 | +1.12% | 143.1만 |
|---|
| 2026.05.13 | ₩274,212 | ₩274,212 | ₩267,440 | ₩267,894 | -2.30% | 131만 |
|---|
| 2026.05.12 | ₩274,119 | ₩275,775 | ₩270,806 | ₩274,706 | +0.21% | 202만 |
|---|
| 2026.05.11 | ₩270,819 | ₩271,674 | ₩267,146 | ₩268,482 | -0.86% | 189.6만 |
|---|
| 2026.05.08 | ₩270,125 | ₩272,142 | ₩269,377 | ₩269,978 | -0.05% | 108.2만 |
|---|
| 2026.05.07 | ₩274,145 | ₩275,187 | ₩268,215 | ₩269,016 | -1.87% | 141만 |
|---|
| 2026.05.06 | ₩272,128 | ₩275,481 | ₩271,367 | ₩274,506 | +0.87% | 113만 |
|---|
| 2026.05.05 | ₩270,071 | ₩271,754 | ₩269,537 | ₩270,232 | +0.06% | 96.8만 |
|---|
| 2026.05.04 | ₩269,029 | ₩270,806 | ₩267,707 | ₩269,163 | +0.05% | 85.1만 |
|---|
| 2026.05.01 | ₩272,248 | ₩272,248 | ₩269,003 | ₩270,405 | -0.68% | 101.4만 |
|---|
| 2026.04.30 | ₩267,627 | ₩272,422 | ₩267,052 | ₩272,102 | +1.67% | 139.4만 |
|---|
| 2026.04.29 | ₩269,817 | ₩271,394 | ₩265,022 | ₩267,266 | -0.95% | 105만 |
|---|
| 2026.04.28 | ₩271,500 | ₩272,489 | ₩267,988 | ₩270,819 | -0.25% | 141만 |
|---|
| 2026.04.27 | ₩267,894 | ₩269,884 | ₩265,677 | ₩268,869 | +0.36% | 139.9만 |
|---|
| 2026.04.24 | ₩271,354 | ₩272,061 | ₩268,014 | ₩268,695 | -0.98% | 104.6만 |
|---|
| 2026.04.23 | ₩270,766 | ₩273,264 | ₩269,497 | ₩272,035 | +0.47% | 80.7만 |
|---|
| 2026.04.22 | ₩274,359 | ₩274,706 | ₩269,003 | ₩269,390 | -1.81% | 118.6만 |
|---|
| 2026.04.21 | ₩276,590 | ₩278,206 | ₩273,357 | ₩273,504 | -1.12% | 136.5만 |
|---|
| 2026.04.20 | ₩274,265 | ₩278,099 | ₩273,945 | ₩277,244 | +1.09% | 99.3만 |
|---|
| 2026.04.17 | ₩269,951 | ₩276,135 | ₩268,976 | ₩275,468 | +2.04% | 134.6만 |
|---|
| 2026.04.16 | ₩268,842 | ₩271,541 | ₩268,348 | ₩268,949 | +0.04% | 143.6만 |
|---|
| 2026.04.15 | ₩270,419 | ₩270,512 | ₩265,997 | ₩269,297 | -0.41% | 126.7만 |
|---|
| 2026.04.14 | ₩267,787 | ₩271,220 | ₩267,066 | ₩271,100 | +1.24% | 226.4만 |
|---|
| 2026.04.13 | ₩267,947 | ₩268,161 | ₩263,646 | ₩268,094 | +0.05% | 137.2만 |
|---|
| 2026.04.10 | ₩266,331 | ₩267,988 | ₩264,915 | ₩267,907 | +0.59% | 110.8만 |
|---|
| 2026.04.09 | ₩258,784 | ₩266,652 | ₩258,464 | ₩265,770 | +2.70% | 122.7만 |
|---|
| 2026.04.08 | ₩257,288 | ₩260,761 | ₩257,141 | ₩259,185 | +0.74% | 154.8만 |
|---|
| 2026.04.07 | ₩253,909 | ₩255,231 | ₩252,119 | ₩254,550 | +0.25% | 88.4만 |
|---|
| 2026.04.06 | ₩251,745 | ₩254,617 | ₩250,089 | ₩254,096 | +0.93% | 103.1만 |
|---|
| 2026.04.02 | ₩250,449 | ₩252,787 | ₩248,539 | ₩252,012 | +0.62% | 130만 |
|---|
| 2026.04.01 | ₩249,327 | ₩252,186 | ₩248,473 | ₩251,237 | +0.77% | 198.9만 |
|---|
| 2026.03.31 | ₩246,789 | ₩250,476 | ₩244,839 | ₩249,154 | +0.96% | 229.6만 |
|---|
| 2026.03.30 | ₩243,317 | ₩246,108 | ₩242,782 | ₩243,570 | +0.10% | 182.3만 |
|---|
| 2026.03.27 | ₩241,634 | ₩243,290 | ₩239,283 | ₩240,685 | -0.39% | 199.1만 |
|---|
| 2026.03.26 | ₩241,981 | ₩244,212 | ₩241,807 | ₩242,836 | +0.35% | 147.8만 |
|---|
| 2026.03.25 | ₩239,376 | ₩244,853 | ₩239,162 | ₩242,529 | +1.32% | 175만 |
|---|
| 2026.03.24 | ₩240,819 | ₩243,183 | ₩237,600 | ₩238,121 | -1.12% | 310만 |
|---|
| 2026.03.23 | ₩248,379 | ₩249,327 | ₩242,248 | ₩242,422 | -2.40% | 255.1만 |
|---|
| 2026.03.20 | ₩256,073 | ₩256,380 | ₩244,719 | ₩246,469 | -3.75% | 386.1만 |
|---|
| 2026.03.19 | ₩253,121 | ₩256,754 | ₩253,121 | ₩255,539 | +0.96% | 125.8만 |
|---|
| 2026.03.18 | ₩255,084 | ₩256,741 | ₩253,481 | ₩253,655 | -0.56% | 173.3만 |
|---|
| 2026.03.17 | ₩255,752 | ₩256,340 | ₩253,896 | ₩254,497 | -0.49% | 138.1만 |
|---|
| 2026.03.16 | ₩253,388 | ₩254,844 | ₩251,411 | ₩252,894 | -0.20% | 132.8만 |
|---|
| 2026.03.13 | ₩253,014 | ₩253,789 | ₩248,940 | ₩249,541 | -1.37% | 140.4만 |
|---|
| 2026.03.12 | ₩251,411 | ₩251,638 | ₩248,139 | ₩250,543 | -0.35% | 219.2만 |
|---|
| 2026.03.11 | ₩253,241 | ₩255,178 | ₩251,585 | ₩253,201 | -0.02% | 160.6만 |
|---|
| 2026.03.10 | ₩253,936 | ₩260,027 | ₩253,148 | ₩256,554 | +1.03% | 159.7만 |
|---|
| 2026.03.09 | ₩256,460 | ₩258,103 | ₩249,928 | ₩257,569 | +0.43% | 237.1만 |
|---|
| 2026.03.06 | ₩265,890 | ₩267,146 | ₩258,397 | ₩260,240 | -2.12% | 176.6만 |
|---|
| 2026.03.05 | ₩269,150 | ₩270,419 | ₩266,745 | ₩268,522 | -0.23% | 150.6만 |
|---|
| 2026.03.04 | ₩269,297 | ₩272,355 | ₩269,297 | ₩271,287 | +0.74% | 112.2만 |
|---|
| 2026.03.03 | ₩267,226 | ₩271,514 | ₩263,566 | ₩269,751 | +0.94% | 150.8만 |
|---|
| 2026.03.02 | ₩270,459 | ₩273,143 | ₩267,680 | ₩271,367 | +0.34% | 154.8만 |
|---|
| 2026.02.27 | ₩271,460 | ₩273,985 | ₩270,419 | ₩272,289 | +0.31% | 211.4만 |
|---|
| 2026.02.26 | ₩269,630 | ₩272,556 | ₩269,190 | ₩270,619 | +0.37% | 110.3만 |
|---|
| 2026.02.25 | ₩266,999 | ₩269,123 | ₩265,156 | ₩268,468 | +0.55% | 114.5만 |
|---|
| 2026.02.24 | ₩267,427 | ₩269,029 | ₩264,835 | ₩266,318 | -0.41% | 113.8만 |
|---|
| 2026.02.23 | ₩269,924 | ₩271,955 | ₩266,865 | ₩267,240 | -0.99% | 135.6만 |
|---|
| 2026.02.20 | ₩267,253 | ₩270,886 | ₩265,810 | ₩269,417 | +0.81% | 142만 |
|---|
| 2026.02.19 | ₩266,091 | ₩268,802 | ₩265,583 | ₩266,772 | +0.26% | 120.3만 |
|---|
| 2026.02.18 | ₩269,430 | ₩271,153 | ₩265,476 | ₩266,652 | -1.03% | 168.8만 |
|---|
| 2026.02.17 | ₩263,272 | ₩269,938 | ₩262,885 | ₩269,831 | +2.49% | 176.1만 |
|---|
| 2026.02.13 | ₩259,132 | ₩264,595 | ₩255,378 | ₩262,912 | +1.46% | 187.4만 |
|---|
| 2026.02.12 | ₩259,653 | ₩263,593 | ₩255,659 | ₩255,699 | -1.52% | 233.4만 |
|---|
| 2026.02.11 | ₩261,790 | ₩262,925 | ₩258,971 | ₩260,160 | -0.62% | 135.4만 |
|---|
| 2026.02.10 | ₩263,393 | ₩265,303 | ₩260,694 | ₩262,204 | -0.45% | 169.3만 |
|---|
| 2026.02.09 | ₩266,652 | ₩267,146 | ₩262,484 | ₩262,564 | -1.53% | 138.5만 |
|---|
| 2026.02.06 | ₩267,133 | ₩269,016 | ₩264,247 | ₩266,612 | -0.20% | 232.2만 |
|---|
| 2026.02.05 | ₩262,551 | ₩264,381 | ₩259,653 | ₩263,486 | +0.36% | 187.8만 |
|---|
| 2026.02.04 | ₩254,296 | ₩262,591 | ₩254,083 | ₩261,255 | +2.74% | 198.9만 |
|---|
| 2026.02.03 | ₩254,510 | ₩255,846 | ₩248,713 | ₩253,014 | -0.59% | 227.7만 |
|---|
| 2026.02.02 | ₩256,353 | ₩258,464 | ₩254,617 | ₩255,418 | -0.36% | 215.1만 |
|---|
| 2026.01.30 | ₩253,588 | ₩256,794 | ₩252,827 | ₩255,539 | +0.77% | 302만 |
|---|
| 2026.01.29 | ₩247,551 | ₩253,522 | ₩245,427 | ₩253,522 | +2.41% | 168.7만 |
|---|
| 2026.01.28 | ₩246,776 | ₩248,112 | ₩244,919 | ₩245,454 | -0.54% | 132.6만 |
|---|
| 2026.01.27 | ₩247,751 | ₩248,139 | ₩244,652 | ₩246,522 | -0.50% | 102.2만 |
|---|
| 2026.01.26 | ₩247,364 | ₩248,432 | ₩245,414 | ₩247,551 | +0.08% | 97.7만 |
|---|
| 2026.01.23 | ₩246,536 | ₩248,125 | ₩245,240 | ₩246,749 | +0.09% | 83.4만 |
|---|
| 2026.01.22 | ₩246,990 | ₩251,024 | ₩245,601 | ₩247,244 | +0.10% | 144만 |
|---|
| 2026.01.21 | ₩248,165 | ₩249,060 | ₩246,522 | ₩247,337 | -0.33% | 235.2만 |
|---|
| 2026.01.20 | ₩248,259 | ₩248,259 | ₩244,839 | ₩246,202 | -0.83% | 305.1만 |
|---|
| 2026.01.16 | ₩242,555 | ₩247,257 | ₩240,658 | ₩247,003 | +1.83% | 170.7만 |
|---|
| 2026.01.15 | ₩249,715 | ₩249,715 | ₩242,235 | ₩243,517 | -2.48% | 210.4만 |
|---|
| 2026.01.14 | ₩246,001 | ₩248,553 | ₩243,450 | ₩248,072 | +0.84% | 188.6만 |
|---|
| 2026.01.13 | ₩246,923 | ₩248,339 | ₩244,131 | ₩246,282 | -0.26% | 136.9만 |
|---|
| 2026.01.12 | ₩246,055 | ₩247,270 | ₩244,586 | ₩246,883 | +0.34% | 134.4만 |
|---|
| 2026.01.09 | ₩246,736 | ₩248,486 | ₩245,948 | ₩246,696 | -0.02% | 116.9만 |
|---|
| 2026.01.08 | ₩244,919 | ₩250,369 | ₩244,919 | ₩247,083 | +0.88% | 163.1만 |
|---|
| 2026.01.07 | ₩249,314 | ₩250,717 | ₩245,654 | ₩245,708 | -1.45% | 120.4만 |
|---|
| 2026.01.06 | ₩243,303 | ₩249,741 | ₩243,103 | ₩248,847 | +2.28% | 120.4만 |
|---|
| 2026.01.05 | ₩244,519 | ₩247,377 | ₩244,519 | ₩244,586 | +0.03% | 148.1만 |
|---|
| 2026.01.02 | ₩246,402 | ₩248,259 | ₩244,278 | ₩245,734 | -0.27% | 98.8만 |
|---|
| 2025.12.31 | ₩249,341 | ₩249,782 | ₩247,177 | ₩247,257 | -0.84% | 109.7만 |
|---|
| 2025.12.30 | ₩250,329 | ₩251,050 | ₩248,766 | ₩249,554 | -0.31% | 76.8만 |
|---|
| 2025.12.29 | ₩251,825 | ₩252,066 | ₩249,902 | ₩250,610 | -0.48% | 74.6만 |
|---|
| 2025.12.26 | ₩251,545 | ₩252,333 | ₩248,980 | ₩250,730 | -0.32% | 49.2만 |
|---|
| 2025.12.24 | ₩251,331 | ₩252,520 | ₩250,970 | ₩251,505 | +0.07% | 43.7만 |
|---|
| 2025.12.23 | ₩249,180 | ₩250,770 | ₩248,139 | ₩250,583 | +0.56% | 93.8만 |
|---|
| 2025.12.22 | ₩246,001 | ₩249,741 | ₩245,280 | ₩249,327 | +1.35% | 116.1만 |
|---|
| 2025.12.19 | ₩247,150 | ₩247,805 | ₩245,708 | ₩247,017 | -0.05% | 449.2만 |
|---|
| 2025.12.18 | ₩247,097 | ₩249,888 | ₩245,173 | ₩247,204 | +0.04% | 114.4만 |
|---|
| 2025.12.17 | ₩244,412 | ₩246,910 | ₩243,637 | ₩246,068 | +0.68% | 144.3만 |
|---|
| 2025.12.16 | ₩246,723 | ₩246,923 | ₩243,437 | ₩243,811 | -1.18% | 158.3만 |
|---|
| 2025.12.15 | ₩243,971 | ₩246,255 | ₩243,450 | ₩246,001 | +0.83% | 149.9만 |
|---|
| 2025.12.12 | ₩243,824 | ₩245,026 | ₩242,622 | ₩243,130 | -0.28% | 124만 |
|---|
| 2025.12.11 | ₩243,504 | ₩244,439 | ₩241,967 | ₩242,903 | -0.25% | 145.2만 |
|---|
| 2025.12.10 | ₩239,536 | ₩244,706 | ₩239,443 | ₩242,635 | +1.29% | 203.9만 |
|---|
| 2025.12.09 | ₩241,126 | ₩243,584 | ₩241,046 | ₩241,834 | +0.29% | 152.3만 |
|---|
| 2025.12.08 | ₩243,437 | ₩244,612 | ₩240,365 | ₩240,525 | -1.20% | 184만 |
|---|
| 2025.12.05 | ₩244,025 | ₩245,400 | ₩243,303 | ₩243,851 | -0.07% | 164.2만 |
|---|
| 2025.12.04 | ₩243,397 | ₩245,667 | ₩243,330 | ₩244,866 | +0.60% | 128.6만 |
|---|
| 2025.12.03 | ₩243,771 | ₩245,280 | ₩243,464 | ₩243,504 | -0.11% | 179.2만 |
|---|
| 2025.12.02 | ₩247,871 | ₩248,272 | ₩242,235 | ₩243,330 | -1.83% | 124.3만 |
|---|
| 2025.12.01 | ₩247,110 | ₩248,780 | ₩246,656 | ₩247,297 | +0.08% | 107.3만 |
|---|
| 2025.11.28 | ₩247,190 | ₩250,049 | ₩246,335 | ₩248,873 | +0.68% | 50.6만 |
|---|
| 2025.11.26 | ₩246,549 | ₩249,661 | ₩246,549 | ₩247,858 | +0.53% | 118만 |
|---|
| 2025.11.25 | ₩245,013 | ₩249,381 | ₩244,692 | ₩247,284 | +0.93% | 136.8만 |
|---|
| 2025.11.24 | ₩244,545 | ₩245,093 | ₩242,382 | ₩243,984 | -0.23% | 142.6만 |
|---|
| 2025.11.21 | ₩241,366 | ₩245,066 | ₩240,845 | ₩244,545 | +1.32% | 133.2만 |
|---|
| 2025.11.20 | ₩244,038 | ₩245,948 | ₩240,325 | ₩240,525 | -1.44% | 118.5만 |
|---|
| 2025.11.19 | ₩243,263 | ₩243,891 | ₩240,565 | ₩240,605 | -1.09% | 113.2만 |
|---|
| 2025.11.18 | ₩240,792 | ₩243,317 | ₩240,138 | ₩243,009 | +0.92% | 94.5만 |
|---|
| 2025.11.17 | ₩245,280 | ₩245,280 | ₩240,244 | ₩241,754 | -1.44% | 141.8만 |
|---|
| 2025.11.14 | ₩245,547 | ₩245,868 | ₩242,408 | ₩244,078 | -0.60% | 79.2만 |
|---|
| 2025.11.13 | ₩244,439 | ₩247,297 | ₩244,145 | ₩245,253 | +0.33% | 146.8만 |
|---|
| 2025.11.12 | ₩246,228 | ₩247,604 | ₩245,467 | ₩245,521 | -0.29% | 148만 |
|---|
| 2025.11.11 | ₩245,587 | ₩248,018 | ₩245,587 | ₩247,110 | +0.62% | 125.2만 |
|---|
| 2025.11.10 | ₩246,282 | ₩246,870 | ₩243,504 | ₩244,358 | -0.78% | 128.2만 |
|---|
| 2025.11.07 | ₩242,368 | ₩245,360 | ₩241,366 | ₩245,240 | +1.18% | 104.1만 |
|---|
| 2025.11.06 | ₩242,488 | ₩243,851 | ₩240,151 | ₩241,420 | -0.44% | 110만 |
|---|
| 2025.11.05 | ₩244,252 | ₩245,948 | ₩242,235 | ₩242,301 | -0.80% | 181만 |
|---|
| 2025.11.04 | ₩237,840 | ₩247,137 | ₩237,840 | ₩243,891 | +2.54% | 238.2만 |
|---|
| 2025.11.03 | ₩233,031 | ₩237,359 | ₩232,150 | ₩235,983 | +1.27% | 196.6만 |
|---|
| 2025.10.31 | ₩231,843 | ₩235,703 | ₩229,999 | ₩234,768 | +1.26% | 191.2만 |
|---|
| 2025.10.30 | ₩232,444 | ₩234,634 | ₩231,242 | ₩231,549 | -0.39% | 157.2만 |
|---|
| 2025.10.29 | ₩234,674 | ₩235,863 | ₩230,266 | ₩231,936 | -1.17% | 229.3만 |
|---|
| 2025.10.28 | ₩239,563 | ₩239,563 | ₩235,903 | ₩236,117 | -1.44% | 96.2만 |
|---|
| 2025.10.27 | ₩238,468 | ₩240,365 | ₩237,386 | ₩240,138 | +0.70% | 100.5만 |
|---|
| 2025.10.24 | ₩239,777 | ₩240,218 | ₩237,827 | ₩237,880 | -0.79% | 123만 |
|---|
| 2025.10.23 | ₩240,298 | ₩241,246 | ₩237,760 | ₩238,708 | -0.66% | 116.8만 |
|---|
| 2025.10.22 | ₩240,458 | ₩241,847 | ₩238,855 | ₩240,405 | -0.02% | 92만 |
|---|
| 2025.10.21 | ₩238,628 | ₩241,326 | ₩237,853 | ₩238,722 | +0.04% | 107.3만 |
|---|
| 2025.10.20 | ₩238,601 | ₩239,683 | ₩236,651 | ₩238,388 | -0.09% | 68.5만 |
|---|
| 2025.10.17 | ₩235,663 | ₩238,748 | ₩235,569 | ₩237,880 | +0.94% | 104.6만 |
|---|
| 2025.10.16 | ₩238,508 | ₩239,563 | ₩235,182 | ₩236,077 | -1.02% | 106.9만 |
|---|
| 2025.10.15 | ₩236,064 | ₩239,323 | ₩235,930 | ₩238,241 | +0.92% | 140.9만 |
|---|
| 2025.10.14 | ₩235,409 | ₩235,810 | ₩233,285 | ₩234,861 | -0.23% | 152.9만 |
|---|
| 2025.10.13 | ₩235,730 | ₩237,332 | ₩234,487 | ₩235,756 | +0.01% | 112.4만 |
|---|
| 2025.10.10 | ₩239,910 | ₩240,765 | ₩234,140 | ₩234,153 | -2.40% | 162.1만 |
|---|