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 | ₩266,880 | ₩268,230 | ₩265,971 | ₩266,519 | -0.14% | 118.4만 |
| 2026.10.08 | ₩263,859 | ₩267,361 | ₩262,964 | ₩266,773 | +1.10% | 109.9만 |
| 2026.10.07 | ₩269,259 | ₩269,900 | ₩263,712 | ₩264,073 | -1.93% | 122.8만 |
| 2026.10.06 | ₩269,299 | ₩271,731 | ₩268,296 | ₩269,619 | +0.12% | 139.9만 |
| 2026.10.05 | ₩268,363 | ₩270,662 | ₩266,947 | ₩269,165 | +0.30% | 104.1만 |
| 2026.10.02 | ₩268,630 | ₩271,156 | ₩268,056 | ₩268,564 | -0.02% | 122.8만 |
| 2026.10.01 | ₩266,933 | ₩269,406 | ₩265,169 | ₩268,377 | +0.54% | 114.1만 |
| 2026.09.30 | ₩273,161 | ₩273,161 | ₩268,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩268,310 |
| -1.78% |
| 148.7만 |
| 2026.09.29 | ₩272,613 | ₩275,580 | ₩271,317 | ₩273,014 | +0.15% | 116.5만 |
|---|
| 2026.09.28 | ₩273,615 | ₩274,738 | ₩271,958 | ₩273,348 | -0.10% | 92.6만 |
|---|
| 2026.09.25 | ₩274,230 | ₩274,912 | ₩272,466 | ₩273,736 | -0.18% | 91.3만 |
|---|
| 2026.09.24 | ₩273,388 | ₩274,778 | ₩271,851 | ₩273,575 | +0.07% | 87만 |
|---|
| 2026.09.23 | ₩274,177 | ₩274,832 | ₩272,426 | ₩272,854 | -0.48% | 105.6만 |
|---|
| 2026.09.22 | ₩274,792 | ₩275,567 | ₩273,549 | ₩275,246 | +0.17% | 108.2만 |
|---|
| 2026.09.21 | ₩275,340 | ₩275,821 | ₩273,562 | ₩273,950 | -0.50% | 95.7만 |
|---|
| 2026.09.18 | ₩272,693 | ₩274,711 | ₩271,223 | ₩274,404 | +0.63% | 309.6만 |
|---|
| 2026.09.17 | ₩273,134 | ₩275,393 | ₩271,410 | ₩273,268 | +0.05% | 135.9만 |
|---|
| 2026.09.16 | ₩273,134 | ₩274,992 | ₩267,788 | ₩271,223 | -0.70% | 131.3만 |
|---|
| 2026.09.15 | ₩273,736 | ₩274,698 | ₩271,384 | ₩272,774 | -0.35% | 105.6만 |
|---|
| 2026.09.14 | ₩273,976 | ₩277,077 | ₩272,653 | ₩273,936 | -0.01% | 94.6만 |
|---|
| 2026.09.11 | ₩274,377 | ₩275,634 | ₩272,373 | ₩273,749 | -0.23% | 112.2만 |
|---|
| 2026.09.10 | ₩273,936 | ₩276,315 | ₩273,215 | ₩273,535 | -0.15% | 148만 |
|---|
| 2026.09.09 | ₩280,004 | ₩281,247 | ₩272,854 | ₩273,348 | -2.38% | 183.4만 |
|---|
| 2026.09.08 | ₩277,879 | ₩284,080 | ₩277,879 | ₩283,171 | +1.90% | 157.3만 |
|---|
| 2026.09.04 | ₩281,608 | ₩284,534 | ₩279,710 | ₩279,910 | -0.60% | 82.9만 |
|---|
| 2026.09.03 | ₩282,757 | ₩283,024 | ₩280,659 | ₩282,690 | -0.02% | 90.2만 |
|---|
| 2026.09.02 | ₩284,240 | ₩284,240 | ₩279,723 | ₩280,926 | -1.17% | 91.9만 |
|---|
| 2026.09.01 | ₩284,975 | ₩285,711 | ₩282,369 | ₩283,158 | -0.64% | 133.6만 |
|---|
| 2026.08.31 | ₩285,296 | ₩287,542 | ₩281,661 | ₩283,759 | -0.54% | 225.4만 |
|---|
| 2026.08.28 | ₩288,557 | ₩289,546 | ₩286,379 | ₩286,753 | -0.63% | 85.3만 |
|---|
| 2026.08.27 | ₩287,942 | ₩288,972 | ₩286,245 | ₩287,194 | -0.26% | 132.8만 |
|---|
| 2026.08.26 | ₩292,687 | ₩293,008 | ₩289,854 | ₩290,161 | -0.86% | 99.3만 |
|---|
| 2026.08.25 | ₩295,801 | ₩295,801 | ₩292,420 | ₩292,674 | -1.06% | 84.3만 |
|---|
| 2026.08.24 | ₩293,141 | ₩296,322 | ₩291,778 | ₩294,999 | +0.63% | 101.5만 |
|---|
| 2026.08.21 | ₩294,037 | ₩294,411 | ₩290,402 | ₩291,738 | -0.78% | 104만 |
|---|
| 2026.08.20 | ₩296,803 | ₩298,046 | ₩293,796 | ₩293,890 | -0.98% | 114만 |
|---|
| 2026.08.19 | ₩296,750 | ₩298,915 | ₩296,269 | ₩298,273 | +0.51% | 91.7만 |
|---|
| 2026.08.18 | ₩298,233 | ₩298,434 | ₩294,758 | ₩294,839 | -1.14% | 82만 |
|---|
| 2026.08.17 | ₩291,992 | ₩296,335 | ₩290,843 | ₩296,255 | +1.46% | 112.6만 |
|---|
| 2026.08.14 | ₩295,587 | ₩297,218 | ₩292,553 | ₩293,462 | -0.72% | 97.6만 |
|---|
| 2026.08.13 | ₩296,817 | ₩298,875 | ₩295,627 | ₩295,988 | -0.28% | 109만 |
|---|
| 2026.08.12 | ₩296,001 | ₩296,001 | ₩292,567 | ₩294,772 | -0.42% | 158.3만 |
|---|
| 2026.08.11 | ₩294,384 | ₩298,741 | ₩292,767 | ₩293,395 | -0.34% | 187.7만 |
|---|
| 2026.08.10 | ₩295,560 | ₩298,594 | ₩291,791 | ₩294,758 | -0.27% | 124.5만 |
|---|
| 2026.08.07 | ₩296,376 | ₩298,140 | ₩293,435 | ₩297,913 | +0.52% | 131.8만 |
|---|
| 2026.08.06 | ₩302,857 | ₩302,857 | ₩295,453 | ₩296,469 | -2.11% | 139만 |
|---|
| 2026.08.05 | ₩302,430 | ₩302,430 | ₩297,057 | ₩300,452 | -0.65% | 222.7만 |
|---|
| 2026.08.04 | ₩304,181 | ₩305,383 | ₩299,409 | ₩301,909 | -0.75% | 196.1만 |
|---|
| 2026.08.03 | ₩307,762 | ₩309,286 | ₩304,541 | ₩306,265 | -0.49% | 130.8만 |
|---|
| 2026.07.31 | ₩309,179 | ₩309,887 | ₩305,544 | ₩306,546 | -0.85% | 138.3만 |
|---|
| 2026.07.30 | ₩314,070 | ₩314,431 | ₩306,092 | ₩307,976 | -1.94% | 124.5만 |
|---|
| 2026.07.29 | ₩316,396 | ₩318,748 | ₩313,349 | ₩314,886 | -0.48% | 137.5만 |
|---|
| 2026.07.28 | ₩314,004 | ₩317,933 | ₩312,828 | ₩316,342 | +0.74% | 171.7만 |
|---|
| 2026.07.27 | ₩306,934 | ₩309,700 | ₩306,533 | ₩309,620 | +0.88% | 89.7만 |
|---|
| 2026.07.24 | ₩302,670 | ₩307,188 | ₩301,815 | ₩307,094 | +1.46% | 98.4만 |
|---|
| 2026.07.23 | ₩301,214 | ₩304,434 | ₩299,663 | ₩300,973 | -0.08% | 125.5만 |
|---|
| 2026.07.22 | ₩303,579 | ₩304,448 | ₩301,133 | ₩302,336 | -0.41% | 117만 |
|---|
| 2026.07.21 | ₩307,268 | ₩307,388 | ₩302,390 | ₩303,098 | -1.36% | 190.8만 |
|---|
| 2026.07.20 | ₩306,252 | ₩308,564 | ₩303,713 | ₩304,969 | -0.42% | 150.1만 |
|---|
| 2026.07.17 | ₩306,118 | ₩309,433 | ₩303,205 | ₩305,651 | -0.15% | 140.8만 |
|---|
| 2026.07.16 | ₩298,033 | ₩305,530 | ₩297,766 | ₩305,370 | +2.46% | 131.9만 |
|---|
| 2026.07.15 | ₩297,752 | ₩299,556 | ₩295,093 | ₩296,710 | -0.35% | 149.1만 |
|---|
| 2026.07.14 | ₩295,306 | ₩296,696 | ₩293,542 | ₩295,734 | +0.14% | 161.1만 |
|---|
| 2026.07.13 | ₩291,711 | ₩296,188 | ₩291,417 | ₩293,342 | +0.56% | 124.9만 |
|---|
| 2026.07.10 | ₩295,534 | ₩295,908 | ₩284,428 | ₩292,380 | -1.07% | 242.4만 |
|---|
| 2026.07.09 | ₩293,048 | ₩297,030 | ₩291,778 | ₩293,636 | +0.20% | 169.5만 |
|---|
| 2026.07.08 | ₩302,310 | ₩303,165 | ₩292,727 | ₩292,807 | -3.14% | 190.3만 |
|---|
| 2026.07.07 | ₩302,136 | ₩306,840 | ₩300,706 | ₩303,633 | +0.50% | 141만 |
|---|
| 2026.07.06 | ₩301,574 | ₩301,855 | ₩298,634 | ₩300,706 | -0.29% | 221.6만 |
|---|
| 2026.07.02 | ₩299,369 | ₩302,203 | ₩298,140 | ₩302,122 | +0.92% | 168.3만 |
|---|
| 2026.07.01 | ₩295,841 | ₩298,260 | ₩294,077 | ₩298,033 | +0.74% | 255.1만 |
|---|
| 2026.06.30 | ₩301,280 | ₩302,416 | ₩297,418 | ₩298,902 | -0.79% | 238.8만 |
|---|
| 2026.06.29 | ₩302,363 | ₩304,835 | ₩301,080 | ₩304,127 | +0.58% | 187.1만 |
|---|
| 2026.06.26 | ₩303,245 | ₩305,490 | ₩301,441 | ₩303,232 | -0.00% | 872만 |
|---|
| 2026.06.25 | ₩296,857 | ₩302,630 | ₩296,429 | ₩301,361 | +1.52% | 293.2만 |
|---|
| 2026.06.24 | ₩289,920 | ₩297,231 | ₩288,731 | ₩296,897 | +2.41% | 247.2만 |
|---|
| 2026.06.23 | ₩287,394 | ₩290,963 | ₩286,259 | ₩289,667 | +0.79% | 259.5만 |
|---|
| 2026.06.22 | ₩284,147 | ₩286,900 | ₩283,332 | ₩286,766 | +0.92% | 291.7만 |
|---|
| 2026.06.18 | ₩286,058 | ₩286,406 | ₩282,383 | ₩282,436 | -1.27% | 365.5만 |
|---|
| 2026.06.17 | ₩286,766 | ₩288,424 | ₩278,935 | ₩280,472 | -2.20% | 371.7만 |
|---|
| 2026.06.16 | ₩288,437 | ₩290,655 | ₩286,125 | ₩287,648 | -0.27% | 324.3만 |
|---|
| 2026.06.15 | ₩292,740 | ₩293,850 | ₩286,593 | ₩288,223 | -1.54% | 222.3만 |
|---|
| 2026.06.12 | ₩290,001 | ₩294,611 | ₩289,346 | ₩292,740 | +0.94% | 196.5만 |
|---|
| 2026.06.11 | ₩287,341 | ₩289,052 | ₩285,497 | ₩287,154 | -0.07% | 189.7만 |
|---|
| 2026.06.10 | ₩284,053 | ₩286,847 | ₩282,009 | ₩284,428 | +0.13% | 200.6만 |
|---|
| 2026.06.09 | ₩276,489 | ₩284,775 | ₩274,217 | ₩283,185 | +2.42% | 221.3만 |
|---|
| 2026.06.08 | ₩282,182 | ₩282,904 | ₩275,446 | ₩277,104 | -1.80% | 209.2만 |
|---|
| 2026.06.05 | ₩274,618 | ₩282,303 | ₩274,284 | ₩281,073 | +2.35% | 140.7만 |
|---|
| 2026.06.04 | ₩275,446 | ₩276,008 | ₩273,308 | ₩275,607 | +0.06% | 151.3만 |
|---|
| 2026.06.03 | ₩271,076 | ₩274,230 | ₩270,368 | ₩272,038 | +0.35% | 211.7만 |
|---|
| 2026.06.02 | ₩270,902 | ₩274,498 | ₩270,314 | ₩272,012 | +0.41% | 200.9만 |
|---|
| 2026.06.01 | ₩272,185 | ₩273,709 | ₩270,234 | ₩270,902 | -0.47% | 164.1만 |
|---|
| 2026.05.29 | ₩275,914 | ₩276,636 | ₩272,493 | ₩273,856 | -0.75% | 395만 |
|---|
| 2026.05.28 | ₩275,259 | ₩277,371 | ₩273,575 | ₩276,342 | +0.39% | 133.9만 |
|---|
| 2026.05.27 | ₩276,970 | ₩279,042 | ₩276,155 | ₩276,342 | -0.23% | 125.3만 |
|---|
| 2026.05.26 | ₩274,337 | ₩276,850 | ₩273,442 | ₩276,569 | +0.81% | 125.8만 |
|---|
| 2026.05.22 | ₩275,727 | ₩275,727 | ₩271,918 | ₩273,188 | -0.92% | 115.2만 |
|---|
| 2026.05.21 | ₩271,450 | ₩274,685 | ₩268,524 | ₩273,843 | +0.88% | 114.3만 |
|---|
| 2026.05.20 | ₩269,285 | ₩273,121 | ₩267,254 | ₩272,774 | +1.30% | 115.2만 |
|---|
| 2026.05.19 | ₩268,136 | ₩270,221 | ₩265,476 | ₩268,443 | +0.11% | 140.2만 |
|---|
| 2026.05.18 | ₩267,374 | ₩269,339 | ₩266,505 | ₩267,855 | +0.18% | 181.5만 |
|---|
| 2026.05.15 | ₩270,341 | ₩270,341 | ₩266,626 | ₩267,321 | -1.12% | 215.2만 |
|---|
| 2026.05.14 | ₩268,042 | ₩271,651 | ₩265,958 | ₩271,036 | +1.12% | 143.1만 |
|---|
| 2026.05.13 | ₩274,364 | ₩274,364 | ₩267,588 | ₩268,042 | -2.30% | 131만 |
|---|
| 2026.05.12 | ₩274,270 | ₩275,928 | ₩270,956 | ₩274,858 | +0.21% | 202만 |
|---|
| 2026.05.11 | ₩270,969 | ₩271,825 | ₩267,294 | ₩268,630 | -0.86% | 189.6만 |
|---|
| 2026.05.08 | ₩270,274 | ₩272,292 | ₩269,526 | ₩270,127 | -0.05% | 108.2만 |
|---|
| 2026.05.07 | ₩274,297 | ₩275,340 | ₩268,363 | ₩269,165 | -1.87% | 141만 |
|---|
| 2026.05.06 | ₩272,279 | ₩275,634 | ₩271,517 | ₩274,658 | +0.87% | 113만 |
|---|
| 2026.05.05 | ₩270,221 | ₩271,905 | ₩269,686 | ₩270,381 | +0.06% | 96.8만 |
|---|
| 2026.05.04 | ₩269,178 | ₩270,956 | ₩267,855 | ₩269,312 | +0.05% | 85.1만 |
|---|
| 2026.05.01 | ₩272,399 | ₩272,399 | ₩269,152 | ₩270,555 | -0.68% | 101.4만 |
|---|
| 2026.04.30 | ₩267,775 | ₩272,573 | ₩267,200 | ₩272,252 | +1.67% | 139.4만 |
|---|
| 2026.04.29 | ₩269,967 | ₩271,544 | ₩265,169 | ₩267,414 | -0.95% | 105만 |
|---|
| 2026.04.28 | ₩271,651 | ₩272,640 | ₩268,136 | ₩270,969 | -0.25% | 141만 |
|---|
| 2026.04.27 | ₩268,042 | ₩270,034 | ₩265,824 | ₩269,018 | +0.36% | 139.9만 |
|---|
| 2026.04.24 | ₩271,504 | ₩272,212 | ₩268,163 | ₩268,844 | -0.98% | 104.6만 |
|---|
| 2026.04.23 | ₩270,916 | ₩273,415 | ₩269,646 | ₩272,185 | +0.47% | 80.7만 |
|---|
| 2026.04.22 | ₩274,511 | ₩274,858 | ₩269,152 | ₩269,539 | -1.81% | 118.6만 |
|---|
| 2026.04.21 | ₩276,743 | ₩278,360 | ₩273,509 | ₩273,656 | -1.12% | 136.5만 |
|---|
| 2026.04.20 | ₩274,417 | ₩278,253 | ₩274,097 | ₩277,398 | +1.09% | 99.3만 |
|---|
| 2026.04.17 | ₩270,101 | ₩276,288 | ₩269,125 | ₩275,620 | +2.04% | 134.6만 |
|---|
| 2026.04.16 | ₩268,991 | ₩271,691 | ₩268,497 | ₩269,098 | +0.04% | 143.6만 |
|---|
| 2026.04.15 | ₩270,568 | ₩270,662 | ₩266,145 | ₩269,446 | -0.41% | 126.7만 |
|---|
| 2026.04.14 | ₩267,935 | ₩271,370 | ₩267,214 | ₩271,250 | +1.24% | 226.4만 |
|---|
| 2026.04.13 | ₩268,096 | ₩268,310 | ₩263,792 | ₩268,243 | +0.05% | 137.2만 |
|---|
| 2026.04.10 | ₩266,479 | ₩268,136 | ₩265,062 | ₩268,056 | +0.59% | 110.8만 |
|---|
| 2026.04.09 | ₩258,928 | ₩266,800 | ₩258,607 | ₩265,917 | +2.70% | 122.7만 |
|---|
| 2026.04.08 | ₩257,431 | ₩260,906 | ₩257,284 | ₩259,329 | +0.74% | 154.8만 |
|---|
| 2026.04.07 | ₩254,050 | ₩255,373 | ₩252,259 | ₩254,691 | +0.25% | 88.4만 |
|---|
| 2026.04.06 | ₩251,885 | ₩254,758 | ₩250,227 | ₩254,237 | +0.93% | 103.1만 |
|---|
| 2026.04.02 | ₩250,588 | ₩252,927 | ₩248,677 | ₩252,152 | +0.62% | 130만 |
|---|
| 2026.04.01 | ₩249,465 | ₩252,326 | ₩248,610 | ₩251,377 | +0.77% | 198.9만 |
|---|
| 2026.03.31 | ₩246,926 | ₩250,615 | ₩244,975 | ₩249,292 | +0.96% | 229.6만 |
|---|
| 2026.03.30 | ₩243,451 | ₩246,245 | ₩242,917 | ₩243,705 | +0.10% | 182.3만 |
|---|
| 2026.03.27 | ₩241,767 | ₩243,425 | ₩239,415 | ₩240,819 | -0.39% | 199.1만 |
|---|
| 2026.03.26 | ₩242,115 | ₩244,347 | ₩241,941 | ₩242,970 | +0.35% | 147.8만 |
|---|
| 2026.03.25 | ₩239,509 | ₩244,988 | ₩239,295 | ₩242,663 | +1.32% | 175만 |
|---|
| 2026.03.24 | ₩240,952 | ₩243,318 | ₩237,731 | ₩238,253 | -1.12% | 310만 |
|---|
| 2026.03.23 | ₩248,517 | ₩249,465 | ₩242,382 | ₩242,556 | -2.40% | 255.1만 |
|---|
| 2026.03.20 | ₩256,215 | ₩256,522 | ₩244,855 | ₩246,605 | -3.75% | 386.1만 |
|---|
| 2026.03.19 | ₩253,261 | ₩256,896 | ₩253,261 | ₩255,680 | +0.96% | 125.8만 |
|---|
| 2026.03.18 | ₩255,226 | ₩256,883 | ₩253,622 | ₩253,796 | -0.56% | 173.3만 |
|---|
| 2026.03.17 | ₩255,894 | ₩256,482 | ₩254,036 | ₩254,638 | -0.49% | 138.1만 |
|---|
| 2026.03.16 | ₩253,528 | ₩254,985 | ₩251,550 | ₩253,034 | -0.20% | 132.8만 |
|---|
| 2026.03.13 | ₩253,154 | ₩253,929 | ₩249,078 | ₩249,679 | -1.37% | 140.4만 |
|---|
| 2026.03.12 | ₩251,550 | ₩251,778 | ₩248,276 | ₩250,682 | -0.35% | 219.2만 |
|---|
| 2026.03.11 | ₩253,381 | ₩255,319 | ₩251,724 | ₩253,341 | -0.02% | 160.6만 |
|---|
| 2026.03.10 | ₩254,076 | ₩260,171 | ₩253,288 | ₩256,696 | +1.03% | 159.7만 |
|---|
| 2026.03.09 | ₩256,602 | ₩258,246 | ₩250,067 | ₩257,712 | +0.43% | 237.1만 |
|---|
| 2026.03.06 | ₩266,038 | ₩267,294 | ₩258,540 | ₩260,384 | -2.12% | 176.6만 |
|---|
| 2026.03.05 | ₩269,299 | ₩270,568 | ₩266,893 | ₩268,671 | -0.23% | 150.6만 |
|---|
| 2026.03.04 | ₩269,446 | ₩272,506 | ₩269,446 | ₩271,437 | +0.74% | 112.2만 |
|---|
| 2026.03.03 | ₩267,374 | ₩271,664 | ₩263,712 | ₩269,900 | +0.94% | 150.8만 |
|---|
| 2026.03.02 | ₩270,608 | ₩273,295 | ₩267,829 | ₩271,517 | +0.34% | 154.8만 |
|---|
| 2026.02.27 | ₩271,611 | ₩274,137 | ₩270,568 | ₩272,439 | +0.31% | 211.4만 |
|---|
| 2026.02.26 | ₩269,780 | ₩272,707 | ₩269,339 | ₩270,769 | +0.37% | 110.3만 |
|---|
| 2026.02.25 | ₩267,147 | ₩269,272 | ₩265,303 | ₩268,617 | +0.55% | 114.5만 |
|---|
| 2026.02.24 | ₩267,575 | ₩269,178 | ₩264,982 | ₩266,465 | -0.41% | 113.8만 |
|---|
| 2026.02.23 | ₩270,074 | ₩272,105 | ₩267,013 | ₩267,388 | -0.99% | 135.6만 |
|---|
| 2026.02.20 | ₩267,401 | ₩271,036 | ₩265,958 | ₩269,566 | +0.81% | 142만 |
|---|
| 2026.02.19 | ₩266,238 | ₩268,951 | ₩265,730 | ₩266,920 | +0.26% | 120.3만 |
|---|
| 2026.02.18 | ₩269,579 | ₩271,303 | ₩265,623 | ₩266,800 | -1.03% | 168.8만 |
|---|
| 2026.02.17 | ₩263,418 | ₩270,087 | ₩263,031 | ₩269,980 | +2.49% | 176.1만 |
|---|
| 2026.02.13 | ₩259,275 | ₩264,741 | ₩255,520 | ₩263,057 | +1.46% | 187.4만 |
|---|
| 2026.02.12 | ₩259,796 | ₩263,739 | ₩255,800 | ₩255,840 | -1.52% | 233.4만 |
|---|
| 2026.02.11 | ₩261,935 | ₩263,071 | ₩259,115 | ₩260,304 | -0.62% | 135.4만 |
|---|
| 2026.02.10 | ₩263,539 | ₩265,450 | ₩260,839 | ₩262,349 | -0.45% | 169.3만 |
|---|
| 2026.02.09 | ₩266,800 | ₩267,294 | ₩262,630 | ₩262,710 | -1.53% | 138.5만 |
|---|
| 2026.02.06 | ₩267,281 | ₩269,165 | ₩264,394 | ₩266,759 | -0.20% | 232.2만 |
|---|
| 2026.02.05 | ₩262,697 | ₩264,527 | ₩259,796 | ₩263,632 | +0.36% | 187.8만 |
|---|
| 2026.02.04 | ₩254,437 | ₩262,737 | ₩254,223 | ₩261,400 | +2.74% | 198.9만 |
|---|
| 2026.02.03 | ₩254,651 | ₩255,987 | ₩248,851 | ₩253,154 | -0.59% | 227.7만 |
|---|
| 2026.02.02 | ₩256,495 | ₩258,607 | ₩254,758 | ₩255,560 | -0.36% | 215.1만 |
|---|
| 2026.01.30 | ₩253,729 | ₩256,936 | ₩252,967 | ₩255,680 | +0.77% | 302만 |
|---|
| 2026.01.29 | ₩247,688 | ₩253,662 | ₩245,563 | ₩253,662 | +2.41% | 168.7만 |
|---|
| 2026.01.28 | ₩246,913 | ₩248,249 | ₩245,055 | ₩245,590 | -0.54% | 132.6만 |
|---|
| 2026.01.27 | ₩247,888 | ₩248,276 | ₩244,788 | ₩246,659 | -0.50% | 102.2만 |
|---|
| 2026.01.26 | ₩247,501 | ₩248,570 | ₩245,550 | ₩247,688 | +0.08% | 97.7만 |
|---|
| 2026.01.23 | ₩246,672 | ₩248,263 | ₩245,376 | ₩246,886 | +0.09% | 83.4만 |
|---|
| 2026.01.22 | ₩247,127 | ₩251,163 | ₩245,737 | ₩247,381 | +0.10% | 144만 |
|---|
| 2026.01.21 | ₩248,303 | ₩249,198 | ₩246,659 | ₩247,474 | -0.33% | 235.2만 |
|---|
| 2026.01.20 | ₩248,396 | ₩248,396 | ₩244,975 | ₩246,338 | -0.83% | 305.1만 |
|---|
| 2026.01.16 | ₩242,690 | ₩247,394 | ₩240,792 | ₩247,140 | +1.83% | 170.7만 |
|---|
| 2026.01.15 | ₩249,853 | ₩249,853 | ₩242,369 | ₩243,652 | -2.48% | 210.4만 |
|---|
| 2026.01.14 | ₩246,138 | ₩248,690 | ₩243,585 | ₩248,209 | +0.84% | 188.6만 |
|---|
| 2026.01.13 | ₩247,060 | ₩248,476 | ₩244,267 | ₩246,418 | -0.26% | 136.9만 |
|---|
| 2026.01.12 | ₩246,191 | ₩247,407 | ₩244,721 | ₩247,020 | +0.34% | 134.4만 |
|---|
| 2026.01.09 | ₩246,873 | ₩248,624 | ₩246,084 | ₩246,833 | -0.02% | 116.9만 |
|---|
| 2026.01.08 | ₩245,055 | ₩250,508 | ₩245,055 | ₩247,220 | +0.88% | 163.1만 |
|---|
| 2026.01.07 | ₩249,452 | ₩250,855 | ₩245,790 | ₩245,844 | -1.45% | 120.4만 |
|---|
| 2026.01.06 | ₩243,438 | ₩249,880 | ₩243,238 | ₩248,984 | +2.28% | 120.4만 |
|---|
| 2026.01.05 | ₩244,654 | ₩247,514 | ₩244,654 | ₩244,721 | +0.03% | 148.1만 |
|---|
| 2026.01.02 | ₩246,539 | ₩248,396 | ₩244,414 | ₩245,870 | -0.27% | 98.8만 |
|---|
| 2025.12.31 | ₩249,479 | ₩249,920 | ₩247,314 | ₩247,394 | -0.84% | 109.7만 |
|---|
| 2025.12.30 | ₩250,468 | ₩251,190 | ₩248,904 | ₩249,693 | -0.31% | 76.8만 |
|---|
| 2025.12.29 | ₩251,965 | ₩252,205 | ₩250,040 | ₩250,748 | -0.48% | 74.6만 |
|---|
| 2025.12.26 | ₩251,684 | ₩252,473 | ₩249,118 | ₩250,869 | -0.32% | 49.2만 |
|---|
| 2025.12.24 | ₩251,470 | ₩252,660 | ₩251,109 | ₩251,644 | +0.07% | 43.7만 |
|---|
| 2025.12.23 | ₩249,318 | ₩250,909 | ₩248,276 | ₩250,722 | +0.56% | 93.8만 |
|---|
| 2025.12.22 | ₩246,138 | ₩249,880 | ₩245,416 | ₩249,465 | +1.35% | 116.1만 |
|---|
| 2025.12.19 | ₩247,287 | ₩247,942 | ₩245,844 | ₩247,153 | -0.05% | 449.2만 |
|---|
| 2025.12.18 | ₩247,234 | ₩250,027 | ₩245,309 | ₩247,341 | +0.04% | 114.4만 |
|---|
| 2025.12.17 | ₩244,547 | ₩247,046 | ₩243,772 | ₩246,205 | +0.68% | 144.3만 |
|---|
| 2025.12.16 | ₩246,859 | ₩247,060 | ₩243,572 | ₩243,946 | -1.18% | 158.3만 |
|---|
| 2025.12.15 | ₩244,106 | ₩246,392 | ₩243,585 | ₩246,138 | +0.83% | 149.9만 |
|---|
| 2025.12.12 | ₩243,959 | ₩245,162 | ₩242,756 | ₩243,264 | -0.28% | 124만 |
|---|
| 2025.12.11 | ₩243,638 | ₩244,574 | ₩242,102 | ₩243,037 | -0.25% | 145.2만 |
|---|
| 2025.12.10 | ₩239,669 | ₩244,841 | ₩239,576 | ₩242,770 | +1.29% | 203.9만 |
|---|
| 2025.12.09 | ₩241,260 | ₩243,719 | ₩241,179 | ₩241,968 | +0.29% | 152.3만 |
|---|
| 2025.12.08 | ₩243,572 | ₩244,748 | ₩240,498 | ₩240,658 | -1.20% | 184만 |
|---|
| 2025.12.05 | ₩244,160 | ₩245,536 | ₩243,438 | ₩243,986 | -0.07% | 164.2만 |
|---|
| 2025.12.04 | ₩243,532 | ₩245,804 | ₩243,465 | ₩245,002 | +0.60% | 128.6만 |
|---|
| 2025.12.03 | ₩243,906 | ₩245,416 | ₩243,598 | ₩243,638 | -0.11% | 179.2만 |
|---|
| 2025.12.02 | ₩248,009 | ₩248,410 | ₩242,369 | ₩243,465 | -1.83% | 124.3만 |
|---|
| 2025.12.01 | ₩247,247 | ₩248,918 | ₩246,793 | ₩247,434 | +0.08% | 107.3만 |
|---|
| 2025.11.28 | ₩247,327 | ₩250,187 | ₩246,472 | ₩249,011 | +0.68% | 50.6만 |
|---|
| 2025.11.26 | ₩246,686 | ₩249,800 | ₩246,686 | ₩247,995 | +0.53% | 118만 |
|---|
| 2025.11.25 | ₩245,149 | ₩249,519 | ₩244,828 | ₩247,421 | +0.93% | 136.8만 |
|---|
| 2025.11.24 | ₩244,681 | ₩245,229 | ₩242,516 | ₩244,120 | -0.23% | 142.6만 |
|---|
| 2025.11.21 | ₩241,500 | ₩245,202 | ₩240,979 | ₩244,681 | +1.32% | 133.2만 |
|---|
| 2025.11.20 | ₩244,173 | ₩246,084 | ₩240,458 | ₩240,658 | -1.44% | 118.5만 |
|---|
| 2025.11.19 | ₩243,398 | ₩244,026 | ₩240,698 | ₩240,738 | -1.09% | 113.2만 |
|---|
| 2025.11.18 | ₩240,925 | ₩243,451 | ₩240,271 | ₩243,144 | +0.92% | 94.5만 |
|---|
| 2025.11.17 | ₩245,416 | ₩245,416 | ₩240,377 | ₩241,888 | -1.44% | 141.8만 |
|---|
| 2025.11.14 | ₩245,683 | ₩246,004 | ₩242,543 | ₩244,213 | -0.60% | 79.2만 |
|---|
| 2025.11.13 | ₩244,574 | ₩247,434 | ₩244,280 | ₩245,389 | +0.33% | 146.8만 |
|---|
| 2025.11.12 | ₩246,365 | ₩247,741 | ₩245,603 | ₩245,657 | -0.29% | 148만 |
|---|
| 2025.11.11 | ₩245,723 | ₩248,156 | ₩245,723 | ₩247,247 | +0.62% | 125.2만 |
|---|
| 2025.11.10 | ₩246,418 | ₩247,006 | ₩243,638 | ₩244,494 | -0.78% | 128.2만 |
|---|
| 2025.11.07 | ₩242,502 | ₩245,496 | ₩241,500 | ₩245,376 | +1.18% | 104.1만 |
|---|
| 2025.11.06 | ₩242,623 | ₩243,986 | ₩240,284 | ₩241,554 | -0.44% | 110만 |
|---|
| 2025.11.05 | ₩244,387 | ₩246,084 | ₩242,369 | ₩242,436 | -0.80% | 181만 |
|---|
| 2025.11.04 | ₩237,972 | ₩247,274 | ₩237,972 | ₩244,026 | +2.54% | 238.2만 |
|---|
| 2025.11.03 | ₩233,161 | ₩237,491 | ₩232,278 | ₩236,114 | +1.27% | 196.6만 |
|---|
| 2025.10.31 | ₩231,971 | ₩235,834 | ₩230,127 | ₩234,898 | +1.26% | 191.2만 |
|---|
| 2025.10.30 | ₩232,573 | ₩234,764 | ₩231,370 | ₩231,677 | -0.39% | 157.2만 |
|---|
| 2025.10.29 | ₩234,804 | ₩235,994 | ₩230,394 | ₩232,065 | -1.17% | 229.3만 |
|---|
| 2025.10.28 | ₩239,696 | ₩239,696 | ₩236,034 | ₩236,248 | -1.44% | 96.2만 |
|---|
| 2025.10.27 | ₩238,600 | ₩240,498 | ₩237,517 | ₩240,271 | +0.70% | 100.5만 |
|---|
| 2025.10.24 | ₩239,910 | ₩240,351 | ₩237,958 | ₩238,012 | -0.79% | 123만 |
|---|
| 2025.10.23 | ₩240,431 | ₩241,380 | ₩237,892 | ₩238,841 | -0.66% | 116.8만 |
|---|
| 2025.10.22 | ₩240,591 | ₩241,981 | ₩238,988 | ₩240,538 | -0.02% | 92만 |
|---|
| 2025.10.21 | ₩238,760 | ₩241,460 | ₩237,985 | ₩238,854 | +0.04% | 107.3만 |
|---|
| 2025.10.20 | ₩238,734 | ₩239,816 | ₩236,782 | ₩238,520 | -0.09% | 68.5만 |
|---|
| 2025.10.17 | ₩235,793 | ₩238,881 | ₩235,700 | ₩238,012 | +0.94% | 104.6만 |
|---|
| 2025.10.16 | ₩238,640 | ₩239,696 | ₩235,312 | ₩236,208 | -1.02% | 106.9만 |
|---|
| 2025.10.15 | ₩236,194 | ₩239,455 | ₩236,061 | ₩238,373 | +0.92% | 140.9만 |
|---|
| 2025.10.14 | ₩235,539 | ₩235,940 | ₩233,414 | ₩234,992 | -0.23% | 152.9만 |
|---|
| 2025.10.13 | ₩235,860 | ₩237,464 | ₩234,617 | ₩235,887 | +0.01% | 112.4만 |
|---|
| 2025.10.10 | ₩240,043 | ₩240,899 | ₩234,270 | ₩234,283 | -2.40% | 162.1만 |
|---|