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 | ₩266,826 | ₩268,175 | ₩265,917 | ₩266,465 | -0.14% | 118.4만 |
| 2026.10.08 | ₩263,806 | ₩267,307 | ₩262,911 | ₩266,719 | +1.10% | 109.9만 |
| 2026.10.07 | ₩269,204 | ₩269,846 | ₩263,659 | ₩264,020 | -1.93% | 122.8만 |
| 2026.10.06 | ₩269,244 | ₩271,676 | ₩268,242 | ₩269,565 | +0.12% | 139.9만 |
| 2026.10.05 | ₩268,309 | ₩270,607 | ₩266,893 | ₩269,111 | +0.30% | 104.1만 |
| 2026.10.02 | ₩268,576 | ₩271,102 | ₩268,002 | ₩268,509 | -0.02% | 122.8만 |
| 2026.10.01 | ₩266,879 | ₩269,351 | ₩265,115 | ₩268,322 | +0.54% | 114.1만 |
| 2026.09.30 | ₩273,106 | ₩273,106 | ₩268,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩268,256 |
| -1.78% |
| 148.7만 |
| 2026.09.29 | ₩272,558 | ₩275,524 | ₩271,262 | ₩272,959 | +0.15% | 116.5만 |
|---|
| 2026.09.28 | ₩273,560 | ₩274,683 | ₩271,903 | ₩273,293 | -0.10% | 92.6만 |
|---|
| 2026.09.25 | ₩274,175 | ₩274,856 | ₩272,411 | ₩273,680 | -0.18% | 91.3만 |
|---|
| 2026.09.24 | ₩273,333 | ₩274,723 | ₩271,796 | ₩273,520 | +0.07% | 87만 |
|---|
| 2026.09.23 | ₩274,121 | ₩274,776 | ₩272,371 | ₩272,799 | -0.48% | 105.6만 |
|---|
| 2026.09.22 | ₩274,736 | ₩275,511 | ₩273,493 | ₩275,190 | +0.17% | 108.2만 |
|---|
| 2026.09.21 | ₩275,284 | ₩275,765 | ₩273,507 | ₩273,894 | -0.50% | 95.7만 |
|---|
| 2026.09.18 | ₩272,638 | ₩274,656 | ₩271,168 | ₩274,349 | +0.63% | 309.6만 |
|---|
| 2026.09.17 | ₩273,079 | ₩275,337 | ₩271,355 | ₩273,213 | +0.05% | 135.9만 |
|---|
| 2026.09.16 | ₩273,079 | ₩274,937 | ₩267,734 | ₩271,168 | -0.70% | 131.3만 |
|---|
| 2026.09.15 | ₩273,680 | ₩274,643 | ₩271,329 | ₩272,718 | -0.35% | 105.6만 |
|---|
| 2026.09.14 | ₩273,921 | ₩277,021 | ₩272,598 | ₩273,881 | -0.01% | 94.6만 |
|---|
| 2026.09.11 | ₩274,322 | ₩275,578 | ₩272,318 | ₩273,694 | -0.23% | 112.2만 |
|---|
| 2026.09.10 | ₩273,881 | ₩276,259 | ₩273,159 | ₩273,480 | -0.15% | 148만 |
|---|
| 2026.09.09 | ₩279,947 | ₩281,190 | ₩272,799 | ₩273,293 | -2.38% | 183.4만 |
|---|
| 2026.09.08 | ₩277,823 | ₩284,023 | ₩277,823 | ₩283,114 | +1.90% | 157.3만 |
|---|
| 2026.09.04 | ₩281,551 | ₩284,477 | ₩279,653 | ₩279,854 | -0.60% | 82.9만 |
|---|
| 2026.09.03 | ₩282,700 | ₩282,967 | ₩280,602 | ₩282,633 | -0.02% | 90.2만 |
|---|
| 2026.09.02 | ₩284,183 | ₩284,183 | ₩279,667 | ₩280,869 | -1.17% | 91.9만 |
|---|
| 2026.09.01 | ₩284,918 | ₩285,653 | ₩282,312 | ₩283,101 | -0.64% | 133.6만 |
|---|
| 2026.08.31 | ₩285,239 | ₩287,483 | ₩281,604 | ₩283,702 | -0.54% | 225.4만 |
|---|
| 2026.08.28 | ₩288,499 | ₩289,488 | ₩286,321 | ₩286,695 | -0.63% | 85.3만 |
|---|
| 2026.08.27 | ₩287,884 | ₩288,913 | ₩286,187 | ₩287,136 | -0.26% | 132.8만 |
|---|
| 2026.08.26 | ₩292,628 | ₩292,948 | ₩289,795 | ₩290,102 | -0.86% | 99.3만 |
|---|
| 2026.08.25 | ₩295,741 | ₩295,741 | ₩292,361 | ₩292,614 | -1.06% | 84.3만 |
|---|
| 2026.08.24 | ₩293,082 | ₩296,262 | ₩291,719 | ₩294,939 | +0.63% | 101.5만 |
|---|
| 2026.08.21 | ₩293,977 | ₩294,351 | ₩290,343 | ₩291,679 | -0.78% | 104만 |
|---|
| 2026.08.20 | ₩296,743 | ₩297,986 | ₩293,737 | ₩293,830 | -0.98% | 114만 |
|---|
| 2026.08.19 | ₩296,690 | ₩298,854 | ₩296,209 | ₩298,213 | +0.51% | 91.7만 |
|---|
| 2026.08.18 | ₩298,173 | ₩298,373 | ₩294,699 | ₩294,779 | -1.14% | 82만 |
|---|
| 2026.08.17 | ₩291,933 | ₩296,276 | ₩290,784 | ₩296,195 | +1.46% | 112.6만 |
|---|
| 2026.08.14 | ₩295,527 | ₩297,158 | ₩292,494 | ₩293,403 | -0.72% | 97.6만 |
|---|
| 2026.08.13 | ₩296,757 | ₩298,814 | ₩295,567 | ₩295,928 | -0.28% | 109만 |
|---|
| 2026.08.12 | ₩295,942 | ₩295,942 | ₩292,508 | ₩294,712 | -0.42% | 158.3만 |
|---|
| 2026.08.11 | ₩294,325 | ₩298,681 | ₩292,708 | ₩293,336 | -0.34% | 187.7만 |
|---|
| 2026.08.10 | ₩295,501 | ₩298,534 | ₩291,733 | ₩294,699 | -0.27% | 124.5만 |
|---|
| 2026.08.07 | ₩296,316 | ₩298,079 | ₩293,376 | ₩297,852 | +0.52% | 131.8만 |
|---|
| 2026.08.06 | ₩302,796 | ₩302,796 | ₩295,394 | ₩296,409 | -2.11% | 139만 |
|---|
| 2026.08.05 | ₩302,369 | ₩302,369 | ₩296,997 | ₩300,391 | -0.65% | 222.7만 |
|---|
| 2026.08.04 | ₩304,119 | ₩305,322 | ₩299,349 | ₩301,848 | -0.75% | 196.1만 |
|---|
| 2026.08.03 | ₩307,700 | ₩309,223 | ₩304,480 | ₩306,204 | -0.49% | 130.8만 |
|---|
| 2026.07.31 | ₩309,117 | ₩309,825 | ₩305,482 | ₩306,484 | -0.85% | 138.3만 |
|---|
| 2026.07.30 | ₩314,007 | ₩314,368 | ₩306,030 | ₩307,914 | -1.94% | 124.5만 |
|---|
| 2026.07.29 | ₩316,332 | ₩318,684 | ₩313,285 | ₩314,822 | -0.48% | 137.5만 |
|---|
| 2026.07.28 | ₩313,940 | ₩317,869 | ₩312,764 | ₩316,279 | +0.74% | 171.7만 |
|---|
| 2026.07.27 | ₩306,872 | ₩309,638 | ₩306,471 | ₩309,557 | +0.88% | 89.7만 |
|---|
| 2026.07.24 | ₩302,609 | ₩307,126 | ₩301,754 | ₩307,032 | +1.46% | 98.4만 |
|---|
| 2026.07.23 | ₩301,153 | ₩304,373 | ₩299,603 | ₩300,912 | -0.08% | 125.5만 |
|---|
| 2026.07.22 | ₩303,518 | ₩304,386 | ₩301,073 | ₩302,275 | -0.41% | 117만 |
|---|
| 2026.07.21 | ₩307,206 | ₩307,326 | ₩302,329 | ₩303,037 | -1.36% | 190.8만 |
|---|
| 2026.07.20 | ₩306,190 | ₩308,502 | ₩303,651 | ₩304,907 | -0.42% | 150.1만 |
|---|
| 2026.07.17 | ₩306,057 | ₩309,370 | ₩303,144 | ₩305,589 | -0.15% | 140.8만 |
|---|
| 2026.07.16 | ₩297,973 | ₩305,469 | ₩297,705 | ₩305,308 | +2.46% | 131.9만 |
|---|
| 2026.07.15 | ₩297,692 | ₩299,496 | ₩295,033 | ₩296,650 | -0.35% | 149.1만 |
|---|
| 2026.07.14 | ₩295,247 | ₩296,636 | ₩293,483 | ₩295,674 | +0.14% | 161.1만 |
|---|
| 2026.07.13 | ₩291,652 | ₩296,129 | ₩291,358 | ₩293,283 | +0.56% | 124.9만 |
|---|
| 2026.07.10 | ₩295,474 | ₩295,848 | ₩284,370 | ₩292,320 | -1.07% | 242.4만 |
|---|
| 2026.07.09 | ₩292,989 | ₩296,970 | ₩291,719 | ₩293,577 | +0.20% | 169.5만 |
|---|
| 2026.07.08 | ₩302,248 | ₩303,104 | ₩292,668 | ₩292,748 | -3.14% | 190.3만 |
|---|
| 2026.07.07 | ₩302,075 | ₩306,778 | ₩300,645 | ₩303,571 | +0.50% | 141만 |
|---|
| 2026.07.06 | ₩301,514 | ₩301,794 | ₩298,574 | ₩300,645 | -0.29% | 221.6만 |
|---|
| 2026.07.02 | ₩299,309 | ₩302,142 | ₩298,079 | ₩302,061 | +0.92% | 168.3만 |
|---|
| 2026.07.01 | ₩295,781 | ₩298,200 | ₩294,017 | ₩297,973 | +0.74% | 255.1만 |
|---|
| 2026.06.30 | ₩301,220 | ₩302,355 | ₩297,358 | ₩298,841 | -0.79% | 238.8만 |
|---|
| 2026.06.29 | ₩302,302 | ₩304,774 | ₩301,019 | ₩304,066 | +0.58% | 187.1만 |
|---|
| 2026.06.26 | ₩303,184 | ₩305,429 | ₩301,380 | ₩303,170 | -0.00% | 872만 |
|---|
| 2026.06.25 | ₩296,797 | ₩302,569 | ₩296,369 | ₩301,300 | +1.52% | 293.2만 |
|---|
| 2026.06.24 | ₩289,862 | ₩297,171 | ₩288,673 | ₩296,837 | +2.41% | 247.2만 |
|---|
| 2026.06.23 | ₩287,336 | ₩290,904 | ₩286,201 | ₩289,608 | +0.79% | 259.5만 |
|---|
| 2026.06.22 | ₩284,089 | ₩286,842 | ₩283,274 | ₩286,708 | +0.92% | 291.7만 |
|---|
| 2026.06.18 | ₩286,000 | ₩286,348 | ₩282,326 | ₩282,379 | -1.27% | 365.5만 |
|---|
| 2026.06.17 | ₩286,708 | ₩288,365 | ₩278,878 | ₩280,415 | -2.20% | 371.7만 |
|---|
| 2026.06.16 | ₩288,379 | ₩290,597 | ₩286,067 | ₩287,590 | -0.27% | 324.3만 |
|---|
| 2026.06.15 | ₩292,681 | ₩293,790 | ₩286,535 | ₩288,165 | -1.54% | 222.3만 |
|---|
| 2026.06.12 | ₩289,942 | ₩294,552 | ₩289,287 | ₩292,681 | +0.94% | 196.5만 |
|---|
| 2026.06.11 | ₩287,283 | ₩288,993 | ₩285,439 | ₩287,096 | -0.07% | 189.7만 |
|---|
| 2026.06.10 | ₩283,996 | ₩286,789 | ₩281,952 | ₩284,370 | +0.13% | 200.6만 |
|---|
| 2026.06.09 | ₩276,433 | ₩284,717 | ₩274,162 | ₩283,127 | +2.42% | 221.3만 |
|---|
| 2026.06.08 | ₩282,125 | ₩282,847 | ₩275,391 | ₩277,048 | -1.80% | 209.2만 |
|---|
| 2026.06.05 | ₩274,562 | ₩282,246 | ₩274,228 | ₩281,016 | +2.35% | 140.7만 |
|---|
| 2026.06.04 | ₩275,391 | ₩275,952 | ₩273,253 | ₩275,551 | +0.06% | 151.3만 |
|---|
| 2026.06.03 | ₩271,021 | ₩274,175 | ₩270,313 | ₩271,984 | +0.35% | 211.7만 |
|---|
| 2026.06.02 | ₩270,848 | ₩274,442 | ₩270,260 | ₩271,957 | +0.41% | 200.9만 |
|---|
| 2026.06.01 | ₩272,130 | ₩273,654 | ₩270,180 | ₩270,848 | -0.47% | 164.1만 |
|---|
| 2026.05.29 | ₩275,858 | ₩276,580 | ₩272,438 | ₩273,801 | -0.75% | 395만 |
|---|
| 2026.05.28 | ₩275,204 | ₩277,315 | ₩273,520 | ₩276,286 | +0.39% | 133.9만 |
|---|
| 2026.05.27 | ₩276,914 | ₩278,985 | ₩276,099 | ₩276,286 | -0.23% | 125.3만 |
|---|
| 2026.05.26 | ₩274,282 | ₩276,794 | ₩273,387 | ₩276,513 | +0.81% | 125.8만 |
|---|
| 2026.05.22 | ₩275,671 | ₩275,671 | ₩271,863 | ₩273,133 | -0.92% | 115.2만 |
|---|
| 2026.05.21 | ₩271,396 | ₩274,629 | ₩268,469 | ₩273,787 | +0.88% | 114.3만 |
|---|
| 2026.05.20 | ₩269,231 | ₩273,066 | ₩267,200 | ₩272,718 | +1.30% | 115.2만 |
|---|
| 2026.05.19 | ₩268,082 | ₩270,166 | ₩265,423 | ₩268,389 | +0.11% | 140.2만 |
|---|
| 2026.05.18 | ₩267,320 | ₩269,284 | ₩266,452 | ₩267,801 | +0.18% | 181.5만 |
|---|
| 2026.05.15 | ₩270,287 | ₩270,287 | ₩266,572 | ₩267,267 | -1.12% | 215.2만 |
|---|
| 2026.05.14 | ₩267,988 | ₩271,596 | ₩265,904 | ₩270,981 | +1.12% | 143.1만 |
|---|
| 2026.05.13 | ₩274,308 | ₩274,308 | ₩267,534 | ₩267,988 | -2.30% | 131만 |
|---|
| 2026.05.12 | ₩274,215 | ₩275,872 | ₩270,901 | ₩274,803 | +0.21% | 202만 |
|---|
| 2026.05.11 | ₩270,915 | ₩271,770 | ₩267,240 | ₩268,576 | -0.86% | 189.6만 |
|---|
| 2026.05.08 | ₩270,220 | ₩272,237 | ₩269,471 | ₩270,073 | -0.05% | 108.2만 |
|---|
| 2026.05.07 | ₩274,242 | ₩275,284 | ₩268,309 | ₩269,111 | -1.87% | 141만 |
|---|
| 2026.05.06 | ₩272,224 | ₩275,578 | ₩271,462 | ₩274,602 | +0.87% | 113만 |
|---|
| 2026.05.05 | ₩270,166 | ₩271,850 | ₩269,632 | ₩270,327 | +0.06% | 96.8만 |
|---|
| 2026.05.04 | ₩269,124 | ₩270,901 | ₩267,801 | ₩269,258 | +0.05% | 85.1만 |
|---|
| 2026.05.01 | ₩272,344 | ₩272,344 | ₩269,097 | ₩270,500 | -0.68% | 101.4만 |
|---|
| 2026.04.30 | ₩267,721 | ₩272,518 | ₩267,146 | ₩272,197 | +1.67% | 139.4만 |
|---|
| 2026.04.29 | ₩269,912 | ₩271,489 | ₩265,115 | ₩267,360 | -0.95% | 105만 |
|---|
| 2026.04.28 | ₩271,596 | ₩272,585 | ₩268,082 | ₩270,915 | -0.25% | 141만 |
|---|
| 2026.04.27 | ₩267,988 | ₩269,979 | ₩265,770 | ₩268,964 | +0.36% | 139.9만 |
|---|
| 2026.04.24 | ₩271,449 | ₩272,157 | ₩268,109 | ₩268,790 | -0.98% | 104.6만 |
|---|
| 2026.04.23 | ₩270,861 | ₩273,360 | ₩269,592 | ₩272,130 | +0.47% | 80.7만 |
|---|
| 2026.04.22 | ₩274,455 | ₩274,803 | ₩269,097 | ₩269,485 | -1.81% | 118.6만 |
|---|
| 2026.04.21 | ₩276,687 | ₩278,304 | ₩273,453 | ₩273,600 | -1.12% | 136.5만 |
|---|
| 2026.04.20 | ₩274,362 | ₩278,197 | ₩274,041 | ₩277,342 | +1.09% | 99.3만 |
|---|
| 2026.04.17 | ₩270,046 | ₩276,233 | ₩269,071 | ₩275,565 | +2.04% | 134.6만 |
|---|
| 2026.04.16 | ₩268,937 | ₩271,636 | ₩268,443 | ₩269,044 | +0.04% | 143.6만 |
|---|
| 2026.04.15 | ₩270,514 | ₩270,607 | ₩266,091 | ₩269,391 | -0.41% | 126.7만 |
|---|
| 2026.04.14 | ₩267,881 | ₩271,315 | ₩267,160 | ₩271,195 | +1.24% | 226.4만 |
|---|
| 2026.04.13 | ₩268,042 | ₩268,256 | ₩263,739 | ₩268,189 | +0.05% | 137.2만 |
|---|
| 2026.04.10 | ₩266,425 | ₩268,082 | ₩265,009 | ₩268,002 | +0.59% | 110.8만 |
|---|
| 2026.04.09 | ₩258,875 | ₩266,746 | ₩258,555 | ₩265,864 | +2.70% | 122.7만 |
|---|
| 2026.04.08 | ₩257,379 | ₩260,853 | ₩257,232 | ₩259,276 | +0.74% | 154.8만 |
|---|
| 2026.04.07 | ₩253,998 | ₩255,321 | ₩252,208 | ₩254,640 | +0.25% | 88.4만 |
|---|
| 2026.04.06 | ₩251,834 | ₩254,706 | ₩250,177 | ₩254,185 | +0.93% | 103.1만 |
|---|
| 2026.04.02 | ₩250,538 | ₩252,876 | ₩248,627 | ₩252,101 | +0.62% | 130만 |
|---|
| 2026.04.01 | ₩249,415 | ₩252,275 | ₩248,560 | ₩251,326 | +0.77% | 198.9만 |
|---|
| 2026.03.31 | ₩246,876 | ₩250,564 | ₩244,925 | ₩249,241 | +0.96% | 229.6만 |
|---|
| 2026.03.30 | ₩243,402 | ₩246,195 | ₩242,868 | ₩243,656 | +0.10% | 182.3만 |
|---|
| 2026.03.27 | ₩241,719 | ₩243,375 | ₩239,367 | ₩240,770 | -0.39% | 199.1만 |
|---|
| 2026.03.26 | ₩242,066 | ₩244,297 | ₩241,892 | ₩242,921 | +0.35% | 147.8만 |
|---|
| 2026.03.25 | ₩239,460 | ₩244,939 | ₩239,247 | ₩242,614 | +1.32% | 175만 |
|---|
| 2026.03.24 | ₩240,903 | ₩243,269 | ₩237,683 | ₩238,204 | -1.12% | 310만 |
|---|
| 2026.03.23 | ₩248,466 | ₩249,415 | ₩242,333 | ₩242,507 | -2.40% | 255.1만 |
|---|
| 2026.03.20 | ₩256,163 | ₩256,470 | ₩244,805 | ₩246,556 | -3.75% | 386.1만 |
|---|
| 2026.03.19 | ₩253,210 | ₩256,844 | ₩253,210 | ₩255,628 | +0.96% | 125.8만 |
|---|
| 2026.03.18 | ₩255,174 | ₩256,831 | ₩253,571 | ₩253,744 | -0.56% | 173.3만 |
|---|
| 2026.03.17 | ₩255,842 | ₩256,430 | ₩253,985 | ₩254,586 | -0.49% | 138.1만 |
|---|
| 2026.03.16 | ₩253,477 | ₩254,934 | ₩251,500 | ₩252,983 | -0.20% | 132.8만 |
|---|
| 2026.03.13 | ₩253,103 | ₩253,878 | ₩249,028 | ₩249,629 | -1.37% | 140.4만 |
|---|
| 2026.03.12 | ₩251,500 | ₩251,727 | ₩248,226 | ₩250,631 | -0.35% | 219.2만 |
|---|
| 2026.03.11 | ₩253,330 | ₩255,268 | ₩251,673 | ₩253,290 | -0.02% | 160.6만 |
|---|
| 2026.03.10 | ₩254,025 | ₩260,118 | ₩253,237 | ₩256,644 | +1.03% | 159.7만 |
|---|
| 2026.03.09 | ₩256,550 | ₩258,194 | ₩250,016 | ₩257,659 | +0.43% | 237.1만 |
|---|
| 2026.03.06 | ₩265,984 | ₩267,240 | ₩258,488 | ₩260,332 | -2.12% | 176.6만 |
|---|
| 2026.03.05 | ₩269,244 | ₩270,514 | ₩266,839 | ₩268,616 | -0.23% | 150.6만 |
|---|
| 2026.03.04 | ₩269,391 | ₩272,451 | ₩269,391 | ₩271,382 | +0.74% | 112.2만 |
|---|
| 2026.03.03 | ₩267,320 | ₩271,609 | ₩263,659 | ₩269,846 | +0.94% | 150.8만 |
|---|
| 2026.03.02 | ₩270,554 | ₩273,240 | ₩267,774 | ₩271,462 | +0.34% | 154.8만 |
|---|
| 2026.02.27 | ₩271,556 | ₩274,081 | ₩270,514 | ₩272,384 | +0.31% | 211.4만 |
|---|
| 2026.02.26 | ₩269,725 | ₩272,652 | ₩269,284 | ₩270,714 | +0.37% | 110.3만 |
|---|
| 2026.02.25 | ₩267,093 | ₩269,218 | ₩265,249 | ₩268,563 | +0.55% | 114.5만 |
|---|
| 2026.02.24 | ₩267,521 | ₩269,124 | ₩264,928 | ₩266,412 | -0.41% | 113.8만 |
|---|
| 2026.02.23 | ₩270,019 | ₩272,050 | ₩266,959 | ₩267,334 | -0.99% | 135.6만 |
|---|
| 2026.02.20 | ₩267,347 | ₩270,981 | ₩265,904 | ₩269,512 | +0.81% | 142만 |
|---|
| 2026.02.19 | ₩266,184 | ₩268,897 | ₩265,677 | ₩266,866 | +0.26% | 120.3만 |
|---|
| 2026.02.18 | ₩269,525 | ₩271,249 | ₩265,570 | ₩266,746 | -1.03% | 168.8만 |
|---|
| 2026.02.17 | ₩263,365 | ₩270,033 | ₩262,978 | ₩269,926 | +2.49% | 176.1만 |
|---|
| 2026.02.13 | ₩259,223 | ₩264,688 | ₩255,468 | ₩263,004 | +1.46% | 187.4만 |
|---|
| 2026.02.12 | ₩259,744 | ₩263,686 | ₩255,749 | ₩255,789 | -1.52% | 233.4만 |
|---|
| 2026.02.11 | ₩261,882 | ₩263,018 | ₩259,062 | ₩260,252 | -0.62% | 135.4만 |
|---|
| 2026.02.10 | ₩263,485 | ₩265,396 | ₩260,786 | ₩262,296 | -0.45% | 169.3만 |
|---|
| 2026.02.09 | ₩266,746 | ₩267,240 | ₩262,577 | ₩262,657 | -1.53% | 138.5만 |
|---|
| 2026.02.06 | ₩267,227 | ₩269,111 | ₩264,340 | ₩266,706 | -0.20% | 232.2만 |
|---|
| 2026.02.05 | ₩262,643 | ₩264,474 | ₩259,744 | ₩263,579 | +0.36% | 187.8만 |
|---|
| 2026.02.04 | ₩254,386 | ₩262,684 | ₩254,172 | ₩261,347 | +2.74% | 198.9만 |
|---|
| 2026.02.03 | ₩254,600 | ₩255,936 | ₩248,800 | ₩253,103 | -0.59% | 227.7만 |
|---|
| 2026.02.02 | ₩256,444 | ₩258,555 | ₩254,706 | ₩255,508 | -0.36% | 215.1만 |
|---|
| 2026.01.30 | ₩253,678 | ₩256,884 | ₩252,916 | ₩255,628 | +0.77% | 302만 |
|---|
| 2026.01.29 | ₩247,638 | ₩253,611 | ₩245,513 | ₩253,611 | +2.41% | 168.7만 |
|---|
| 2026.01.28 | ₩246,863 | ₩248,199 | ₩245,006 | ₩245,540 | -0.54% | 132.6만 |
|---|
| 2026.01.27 | ₩247,838 | ₩248,226 | ₩244,738 | ₩246,609 | -0.50% | 102.2만 |
|---|
| 2026.01.26 | ₩247,451 | ₩248,520 | ₩245,500 | ₩247,638 | +0.08% | 97.7만 |
|---|
| 2026.01.23 | ₩246,622 | ₩248,213 | ₩245,326 | ₩246,836 | +0.09% | 83.4만 |
|---|
| 2026.01.22 | ₩247,077 | ₩251,112 | ₩245,687 | ₩247,331 | +0.10% | 144만 |
|---|
| 2026.01.21 | ₩248,253 | ₩249,148 | ₩246,609 | ₩247,424 | -0.33% | 235.2만 |
|---|
| 2026.01.20 | ₩248,346 | ₩248,346 | ₩244,925 | ₩246,288 | -0.83% | 305.1만 |
|---|
| 2026.01.16 | ₩242,641 | ₩247,344 | ₩240,743 | ₩247,090 | +1.83% | 170.7만 |
|---|
| 2026.01.15 | ₩249,803 | ₩249,803 | ₩242,320 | ₩243,603 | -2.48% | 210.4만 |
|---|
| 2026.01.14 | ₩246,088 | ₩248,640 | ₩243,536 | ₩248,159 | +0.84% | 188.6만 |
|---|
| 2026.01.13 | ₩247,010 | ₩248,426 | ₩244,217 | ₩246,369 | -0.26% | 136.9만 |
|---|
| 2026.01.12 | ₩246,141 | ₩247,357 | ₩244,672 | ₩246,970 | +0.34% | 134.4만 |
|---|
| 2026.01.09 | ₩246,823 | ₩248,573 | ₩246,035 | ₩246,783 | -0.02% | 116.9만 |
|---|
| 2026.01.08 | ₩245,006 | ₩250,457 | ₩245,006 | ₩247,170 | +0.88% | 163.1만 |
|---|
| 2026.01.07 | ₩249,402 | ₩250,805 | ₩245,741 | ₩245,794 | -1.45% | 120.4만 |
|---|
| 2026.01.06 | ₩243,389 | ₩249,829 | ₩243,188 | ₩248,934 | +2.28% | 120.4만 |
|---|
| 2026.01.05 | ₩244,605 | ₩247,464 | ₩244,605 | ₩244,672 | +0.03% | 148.1만 |
|---|
| 2026.01.02 | ₩246,489 | ₩248,346 | ₩244,364 | ₩245,821 | -0.27% | 98.8만 |
|---|
| 2025.12.31 | ₩249,428 | ₩249,869 | ₩247,264 | ₩247,344 | -0.84% | 109.7만 |
|---|
| 2025.12.30 | ₩250,417 | ₩251,139 | ₩248,854 | ₩249,642 | -0.31% | 76.8만 |
|---|
| 2025.12.29 | ₩251,914 | ₩252,154 | ₩249,990 | ₩250,698 | -0.48% | 74.6만 |
|---|
| 2025.12.26 | ₩251,633 | ₩252,422 | ₩249,068 | ₩250,818 | -0.32% | 49.2만 |
|---|
| 2025.12.24 | ₩251,419 | ₩252,609 | ₩251,059 | ₩251,593 | +0.07% | 43.7만 |
|---|
| 2025.12.23 | ₩249,268 | ₩250,858 | ₩248,226 | ₩250,671 | +0.56% | 93.8만 |
|---|
| 2025.12.22 | ₩246,088 | ₩249,829 | ₩245,366 | ₩249,415 | +1.35% | 116.1만 |
|---|
| 2025.12.19 | ₩247,237 | ₩247,892 | ₩245,794 | ₩247,103 | -0.05% | 449.2만 |
|---|
| 2025.12.18 | ₩247,184 | ₩249,976 | ₩245,260 | ₩247,291 | +0.04% | 114.4만 |
|---|
| 2025.12.17 | ₩244,498 | ₩246,997 | ₩243,723 | ₩246,155 | +0.68% | 144.3만 |
|---|
| 2025.12.16 | ₩246,810 | ₩247,010 | ₩243,522 | ₩243,897 | -1.18% | 158.3만 |
|---|
| 2025.12.15 | ₩244,057 | ₩246,342 | ₩243,536 | ₩246,088 | +0.83% | 149.9만 |
|---|
| 2025.12.12 | ₩243,910 | ₩245,113 | ₩242,707 | ₩243,215 | -0.28% | 124만 |
|---|
| 2025.12.11 | ₩243,589 | ₩244,525 | ₩242,053 | ₩242,988 | -0.25% | 145.2만 |
|---|
| 2025.12.10 | ₩239,621 | ₩244,792 | ₩239,527 | ₩242,721 | +1.29% | 203.9만 |
|---|
| 2025.12.09 | ₩241,211 | ₩243,669 | ₩241,131 | ₩241,919 | +0.29% | 152.3만 |
|---|
| 2025.12.08 | ₩243,522 | ₩244,698 | ₩240,449 | ₩240,610 | -1.20% | 184만 |
|---|
| 2025.12.05 | ₩244,110 | ₩245,487 | ₩243,389 | ₩243,937 | -0.07% | 164.2만 |
|---|
| 2025.12.04 | ₩243,482 | ₩245,754 | ₩243,416 | ₩244,952 | +0.60% | 128.6만 |
|---|
| 2025.12.03 | ₩243,857 | ₩245,366 | ₩243,549 | ₩243,589 | -0.11% | 179.2만 |
|---|
| 2025.12.02 | ₩247,959 | ₩248,359 | ₩242,320 | ₩243,416 | -1.83% | 124.3만 |
|---|
| 2025.12.01 | ₩247,197 | ₩248,867 | ₩246,743 | ₩247,384 | +0.08% | 107.3만 |
|---|
| 2025.11.28 | ₩247,277 | ₩250,137 | ₩246,422 | ₩248,961 | +0.68% | 50.6만 |
|---|
| 2025.11.26 | ₩246,636 | ₩249,749 | ₩246,636 | ₩247,945 | +0.53% | 118만 |
|---|
| 2025.11.25 | ₩245,099 | ₩249,469 | ₩244,778 | ₩247,371 | +0.93% | 136.8만 |
|---|
| 2025.11.24 | ₩244,631 | ₩245,179 | ₩242,467 | ₩244,070 | -0.23% | 142.6만 |
|---|
| 2025.11.21 | ₩241,451 | ₩245,153 | ₩240,930 | ₩244,631 | +1.32% | 133.2만 |
|---|
| 2025.11.20 | ₩244,124 | ₩246,035 | ₩240,409 | ₩240,610 | -1.44% | 118.5만 |
|---|
| 2025.11.19 | ₩243,349 | ₩243,977 | ₩240,650 | ₩240,690 | -1.09% | 113.2만 |
|---|
| 2025.11.18 | ₩240,877 | ₩243,402 | ₩240,222 | ₩243,095 | +0.92% | 94.5만 |
|---|
| 2025.11.17 | ₩245,366 | ₩245,366 | ₩240,329 | ₩241,839 | -1.44% | 141.8만 |
|---|
| 2025.11.14 | ₩245,634 | ₩245,954 | ₩242,494 | ₩244,164 | -0.60% | 79.2만 |
|---|
| 2025.11.13 | ₩244,525 | ₩247,384 | ₩244,231 | ₩245,340 | +0.33% | 146.8만 |
|---|
| 2025.11.12 | ₩246,315 | ₩247,691 | ₩245,553 | ₩245,607 | -0.29% | 148만 |
|---|
| 2025.11.11 | ₩245,674 | ₩248,106 | ₩245,674 | ₩247,197 | +0.62% | 125.2만 |
|---|
| 2025.11.10 | ₩246,369 | ₩246,956 | ₩243,589 | ₩244,444 | -0.78% | 128.2만 |
|---|
| 2025.11.07 | ₩242,453 | ₩245,447 | ₩241,451 | ₩245,326 | +1.18% | 104.1만 |
|---|
| 2025.11.06 | ₩242,574 | ₩243,937 | ₩240,235 | ₩241,505 | -0.44% | 110만 |
|---|
| 2025.11.05 | ₩244,338 | ₩246,035 | ₩242,320 | ₩242,387 | -0.80% | 181만 |
|---|
| 2025.11.04 | ₩237,924 | ₩247,224 | ₩237,924 | ₩243,977 | +2.54% | 238.2만 |
|---|
| 2025.11.03 | ₩233,113 | ₩237,443 | ₩232,232 | ₩236,066 | +1.27% | 196.6만 |
|---|
| 2025.10.31 | ₩231,924 | ₩235,786 | ₩230,080 | ₩234,851 | +1.26% | 191.2만 |
|---|
| 2025.10.30 | ₩232,526 | ₩234,717 | ₩231,323 | ₩231,630 | -0.39% | 157.2만 |
|---|
| 2025.10.29 | ₩234,757 | ₩235,946 | ₩230,348 | ₩232,018 | -1.17% | 229.3만 |
|---|
| 2025.10.28 | ₩239,647 | ₩239,647 | ₩235,986 | ₩236,200 | -1.44% | 96.2만 |
|---|
| 2025.10.27 | ₩238,552 | ₩240,449 | ₩237,469 | ₩240,222 | +0.70% | 100.5만 |
|---|
| 2025.10.24 | ₩239,861 | ₩240,302 | ₩237,910 | ₩237,964 | -0.79% | 123만 |
|---|
| 2025.10.23 | ₩240,382 | ₩241,331 | ₩237,844 | ₩238,792 | -0.66% | 116.8만 |
|---|
| 2025.10.22 | ₩240,543 | ₩241,932 | ₩238,939 | ₩240,489 | -0.02% | 92만 |
|---|
| 2025.10.21 | ₩238,712 | ₩241,411 | ₩237,937 | ₩238,806 | +0.04% | 107.3만 |
|---|
| 2025.10.20 | ₩238,685 | ₩239,768 | ₩236,735 | ₩238,472 | -0.09% | 68.5만 |
|---|
| 2025.10.17 | ₩235,746 | ₩238,832 | ₩235,652 | ₩237,964 | +0.94% | 104.6만 |
|---|
| 2025.10.16 | ₩238,592 | ₩239,647 | ₩235,265 | ₩236,160 | -1.02% | 106.9만 |
|---|
| 2025.10.15 | ₩236,147 | ₩239,407 | ₩236,013 | ₩238,325 | +0.92% | 140.9만 |
|---|
| 2025.10.14 | ₩235,492 | ₩235,893 | ₩233,367 | ₩234,944 | -0.23% | 152.9만 |
|---|
| 2025.10.13 | ₩235,813 | ₩237,416 | ₩234,570 | ₩235,839 | +0.01% | 112.4만 |
|---|
| 2025.10.10 | ₩239,995 | ₩240,850 | ₩234,222 | ₩234,236 | -2.40% | 162.1만 |
|---|