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 | ₩267,105 | ₩268,456 | ₩266,196 | ₩266,744 | -0.14% | 118.4만 |
| 2026.10.08 | ₩264,082 | ₩267,587 | ₩263,186 | ₩266,998 | +1.10% | 109.9만 |
| 2026.10.07 | ₩269,486 | ₩270,128 | ₩263,935 | ₩264,296 | -1.93% | 122.8만 |
| 2026.10.06 | ₩269,526 | ₩271,961 | ₩268,523 | ₩269,847 | +0.12% | 139.9만 |
| 2026.10.05 | ₩268,590 | ₩270,891 | ₩267,172 | ₩269,393 | +0.30% | 104.1만 |
| 2026.10.02 | ₩268,858 | ₩271,386 | ₩268,282 | ₩268,791 | -0.02% | 122.8만 |
| 2026.10.01 | ₩267,159 | ₩269,633 | ₩265,393 | ₩268,603 | +0.54% | 114.1만 |
| 2026.09.30 | ₩273,392 | ₩273,392 | ₩268,389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩268,537 |
| -1.78% |
| 148.7만 |
| 2026.09.29 | ₩272,844 | ₩275,813 | ₩271,546 | ₩273,245 | +0.15% | 116.5만 |
|---|
| 2026.09.28 | ₩273,847 | ₩274,970 | ₩272,188 | ₩273,579 | -0.10% | 92.6만 |
|---|
| 2026.09.25 | ₩274,462 | ₩275,144 | ₩272,697 | ₩273,967 | -0.18% | 91.3만 |
|---|
| 2026.09.24 | ₩273,619 | ₩275,011 | ₩272,081 | ₩273,807 | +0.07% | 87만 |
|---|
| 2026.09.23 | ₩274,409 | ₩275,064 | ₩272,656 | ₩273,084 | -0.48% | 105.6만 |
|---|
| 2026.09.22 | ₩275,024 | ₩275,800 | ₩273,780 | ₩275,479 | +0.17% | 108.2만 |
|---|
| 2026.09.21 | ₩275,572 | ₩276,054 | ₩273,793 | ₩274,181 | -0.50% | 95.7만 |
|---|
| 2026.09.18 | ₩272,924 | ₩274,944 | ₩271,453 | ₩274,636 | +0.63% | 309.6만 |
|---|
| 2026.09.17 | ₩273,365 | ₩275,626 | ₩271,640 | ₩273,499 | +0.05% | 135.9만 |
|---|
| 2026.09.16 | ₩273,365 | ₩275,225 | ₩268,015 | ₩271,453 | -0.70% | 131.3만 |
|---|
| 2026.09.15 | ₩273,967 | ₩274,930 | ₩271,613 | ₩273,004 | -0.35% | 105.6만 |
|---|
| 2026.09.14 | ₩274,208 | ₩277,311 | ₩272,884 | ₩274,168 | -0.01% | 94.6만 |
|---|
| 2026.09.11 | ₩274,609 | ₩275,867 | ₩272,603 | ₩273,981 | -0.23% | 112.2만 |
|---|
| 2026.09.10 | ₩274,168 | ₩276,549 | ₩273,446 | ₩273,767 | -0.15% | 148만 |
|---|
| 2026.09.09 | ₩280,241 | ₩281,485 | ₩273,084 | ₩273,579 | -2.38% | 183.4만 |
|---|
| 2026.09.08 | ₩278,114 | ₩284,320 | ₩278,114 | ₩283,411 | +1.90% | 157.3만 |
|---|
| 2026.09.04 | ₩281,846 | ₩284,775 | ₩279,946 | ₩280,147 | -0.60% | 82.9만 |
|---|
| 2026.09.03 | ₩282,996 | ₩283,264 | ₩280,896 | ₩282,929 | -0.02% | 90.2만 |
|---|
| 2026.09.02 | ₩284,481 | ₩284,481 | ₩279,960 | ₩281,164 | -1.17% | 91.9만 |
|---|
| 2026.09.01 | ₩285,216 | ₩285,952 | ₩282,608 | ₩283,397 | -0.64% | 133.6만 |
|---|
| 2026.08.31 | ₩285,537 | ₩287,785 | ₩281,899 | ₩283,999 | -0.54% | 225.4만 |
|---|
| 2026.08.28 | ₩288,801 | ₩289,791 | ₩286,621 | ₩286,995 | -0.63% | 85.3만 |
|---|
| 2026.08.27 | ₩288,186 | ₩289,216 | ₩286,487 | ₩287,437 | -0.26% | 132.8만 |
|---|
| 2026.08.26 | ₩292,934 | ₩293,255 | ₩290,099 | ₩290,406 | -0.86% | 99.3만 |
|---|
| 2026.08.25 | ₩296,051 | ₩296,051 | ₩292,667 | ₩292,921 | -1.06% | 84.3만 |
|---|
| 2026.08.24 | ₩293,389 | ₩296,573 | ₩292,025 | ₩295,248 | +0.63% | 101.5만 |
|---|
| 2026.08.21 | ₩294,285 | ₩294,660 | ₩290,647 | ₩291,985 | -0.78% | 104만 |
|---|
| 2026.08.20 | ₩297,054 | ₩298,298 | ₩294,045 | ₩294,138 | -0.98% | 114만 |
|---|
| 2026.08.19 | ₩297,001 | ₩299,168 | ₩296,519 | ₩298,526 | +0.51% | 91.7만 |
|---|
| 2026.08.18 | ₩298,485 | ₩298,686 | ₩295,008 | ₩295,088 | -1.14% | 82만 |
|---|
| 2026.08.17 | ₩292,239 | ₩296,586 | ₩291,089 | ₩296,506 | +1.46% | 112.6만 |
|---|
| 2026.08.14 | ₩295,837 | ₩297,469 | ₩292,801 | ₩293,710 | -0.72% | 97.6만 |
|---|
| 2026.08.13 | ₩297,068 | ₩299,127 | ₩295,877 | ₩296,238 | -0.28% | 109만 |
|---|
| 2026.08.12 | ₩296,252 | ₩296,252 | ₩292,814 | ₩295,021 | -0.42% | 158.3만 |
|---|
| 2026.08.11 | ₩294,633 | ₩298,994 | ₩293,015 | ₩293,643 | -0.34% | 187.7만 |
|---|
| 2026.08.10 | ₩295,810 | ₩298,847 | ₩292,038 | ₩295,008 | -0.27% | 124.5만 |
|---|
| 2026.08.07 | ₩296,626 | ₩298,392 | ₩293,683 | ₩298,164 | +0.52% | 131.8만 |
|---|
| 2026.08.06 | ₩303,114 | ₩303,114 | ₩295,703 | ₩296,720 | -2.11% | 139만 |
|---|
| 2026.08.05 | ₩302,685 | ₩302,685 | ₩297,308 | ₩300,706 | -0.65% | 222.7만 |
|---|
| 2026.08.04 | ₩304,438 | ₩305,642 | ₩299,663 | ₩302,164 | -0.75% | 196.1만 |
|---|
| 2026.08.03 | ₩308,023 | ₩309,547 | ₩304,799 | ₩306,524 | -0.49% | 130.8만 |
|---|
| 2026.07.31 | ₩309,440 | ₩310,149 | ₩305,802 | ₩306,805 | -0.85% | 138.3만 |
|---|
| 2026.07.30 | ₩314,336 | ₩314,697 | ₩306,351 | ₩308,237 | -1.94% | 124.5만 |
|---|
| 2026.07.29 | ₩316,663 | ₩319,018 | ₩313,614 | ₩315,152 | -0.48% | 137.5만 |
|---|
| 2026.07.28 | ₩314,269 | ₩318,202 | ₩313,092 | ₩316,610 | +0.74% | 171.7만 |
|---|
| 2026.07.27 | ₩307,193 | ₩309,962 | ₩306,792 | ₩309,882 | +0.88% | 89.7만 |
|---|
| 2026.07.24 | ₩302,926 | ₩307,447 | ₩302,070 | ₩307,354 | +1.46% | 98.4만 |
|---|
| 2026.07.23 | ₩301,468 | ₩304,692 | ₩299,917 | ₩301,228 | -0.08% | 125.5만 |
|---|
| 2026.07.22 | ₩303,836 | ₩304,705 | ₩301,388 | ₩302,592 | -0.41% | 117만 |
|---|
| 2026.07.21 | ₩307,528 | ₩307,648 | ₩302,645 | ₩303,354 | -1.36% | 190.8만 |
|---|
| 2026.07.20 | ₩306,511 | ₩308,825 | ₩303,970 | ₩305,227 | -0.42% | 150.1만 |
|---|
| 2026.07.17 | ₩306,377 | ₩309,695 | ₩303,461 | ₩305,909 | -0.15% | 140.8만 |
|---|
| 2026.07.16 | ₩298,285 | ₩305,789 | ₩298,017 | ₩305,628 | +2.46% | 131.9만 |
|---|
| 2026.07.15 | ₩298,004 | ₩299,810 | ₩295,342 | ₩296,961 | -0.35% | 149.1만 |
|---|
| 2026.07.14 | ₩295,556 | ₩296,947 | ₩293,790 | ₩295,984 | +0.14% | 161.1만 |
|---|
| 2026.07.13 | ₩291,958 | ₩296,439 | ₩291,664 | ₩293,590 | +0.56% | 124.9만 |
|---|
| 2026.07.10 | ₩295,783 | ₩296,158 | ₩284,668 | ₩292,627 | -1.07% | 242.4만 |
|---|
| 2026.07.09 | ₩293,296 | ₩297,282 | ₩292,025 | ₩293,884 | +0.20% | 169.5만 |
|---|
| 2026.07.08 | ₩302,565 | ₩303,421 | ₩292,975 | ₩293,055 | -3.14% | 190.3만 |
|---|
| 2026.07.07 | ₩302,391 | ₩307,100 | ₩300,960 | ₩303,889 | +0.50% | 141만 |
|---|
| 2026.07.06 | ₩301,829 | ₩302,110 | ₩298,887 | ₩300,960 | -0.29% | 221.6만 |
|---|
| 2026.07.02 | ₩299,622 | ₩302,458 | ₩298,392 | ₩302,378 | +0.92% | 168.3만 |
|---|
| 2026.07.01 | ₩296,091 | ₩298,512 | ₩294,325 | ₩298,285 | +0.74% | 255.1만 |
|---|
| 2026.06.30 | ₩301,535 | ₩302,672 | ₩297,669 | ₩299,154 | -0.79% | 238.8만 |
|---|
| 2026.06.29 | ₩302,619 | ₩305,093 | ₩301,335 | ₩304,384 | +0.58% | 187.1만 |
|---|
| 2026.06.26 | ₩303,501 | ₩305,749 | ₩301,696 | ₩303,488 | -0.00% | 872만 |
|---|
| 2026.06.25 | ₩297,108 | ₩302,886 | ₩296,680 | ₩301,615 | +1.52% | 293.2만 |
|---|
| 2026.06.24 | ₩290,166 | ₩297,482 | ₩288,975 | ₩297,148 | +2.41% | 247.2만 |
|---|
| 2026.06.23 | ₩287,637 | ₩291,209 | ₩286,501 | ₩289,911 | +0.79% | 259.5만 |
|---|
| 2026.06.22 | ₩284,387 | ₩287,143 | ₩283,571 | ₩287,009 | +0.92% | 291.7만 |
|---|
| 2026.06.18 | ₩286,300 | ₩286,648 | ₩282,621 | ₩282,675 | -1.27% | 365.5만 |
|---|
| 2026.06.17 | ₩287,009 | ₩288,667 | ₩279,171 | ₩280,709 | -2.20% | 371.7만 |
|---|
| 2026.06.16 | ₩288,681 | ₩290,901 | ₩286,367 | ₩287,892 | -0.27% | 324.3만 |
|---|
| 2026.06.15 | ₩292,988 | ₩294,098 | ₩286,835 | ₩288,467 | -1.54% | 222.3만 |
|---|
| 2026.06.12 | ₩290,246 | ₩294,861 | ₩289,590 | ₩292,988 | +0.94% | 196.5만 |
|---|
| 2026.06.11 | ₩287,584 | ₩289,296 | ₩285,738 | ₩287,397 | -0.07% | 189.7만 |
|---|
| 2026.06.10 | ₩284,293 | ₩287,089 | ₩282,247 | ₩284,668 | +0.13% | 200.6만 |
|---|
| 2026.06.09 | ₩276,723 | ₩285,016 | ₩274,449 | ₩283,424 | +2.42% | 221.3만 |
|---|
| 2026.06.08 | ₩282,421 | ₩283,143 | ₩275,679 | ₩277,338 | -1.80% | 209.2만 |
|---|
| 2026.06.05 | ₩274,850 | ₩282,541 | ₩274,516 | ₩281,311 | +2.35% | 140.7만 |
|---|
| 2026.06.04 | ₩275,679 | ₩276,241 | ₩273,539 | ₩275,840 | +0.06% | 151.3만 |
|---|
| 2026.06.03 | ₩271,305 | ₩274,462 | ₩270,596 | ₩272,268 | +0.35% | 211.7만 |
|---|
| 2026.06.02 | ₩271,132 | ₩274,730 | ₩270,543 | ₩272,242 | +0.41% | 200.9만 |
|---|
| 2026.06.01 | ₩272,416 | ₩273,940 | ₩270,463 | ₩271,132 | -0.47% | 164.1만 |
|---|
| 2026.05.29 | ₩276,148 | ₩276,870 | ₩272,723 | ₩274,088 | -0.75% | 395만 |
|---|
| 2026.05.28 | ₩275,492 | ₩277,605 | ₩273,807 | ₩276,576 | +0.39% | 133.9만 |
|---|
| 2026.05.27 | ₩277,204 | ₩279,277 | ₩276,388 | ₩276,576 | -0.23% | 125.3만 |
|---|
| 2026.05.26 | ₩274,569 | ₩277,084 | ₩273,673 | ₩276,803 | +0.81% | 125.8만 |
|---|
| 2026.05.22 | ₩275,960 | ₩275,960 | ₩272,148 | ₩273,419 | -0.92% | 115.2만 |
|---|
| 2026.05.21 | ₩271,680 | ₩274,917 | ₩268,751 | ₩274,074 | +0.88% | 114.3만 |
|---|
| 2026.05.20 | ₩269,513 | ₩273,352 | ₩267,480 | ₩273,004 | +1.30% | 115.2만 |
|---|
| 2026.05.19 | ₩268,363 | ₩270,449 | ₩265,701 | ₩268,670 | +0.11% | 140.2만 |
|---|
| 2026.05.18 | ₩267,600 | ₩269,567 | ₩266,731 | ₩268,082 | +0.18% | 181.5만 |
|---|
| 2026.05.15 | ₩270,570 | ₩270,570 | ₩266,851 | ₩267,547 | -1.12% | 215.2만 |
|---|
| 2026.05.14 | ₩268,269 | ₩271,881 | ₩266,182 | ₩271,265 | +1.12% | 143.1만 |
|---|
| 2026.05.13 | ₩274,596 | ₩274,596 | ₩267,814 | ₩268,269 | -2.30% | 131만 |
|---|
| 2026.05.12 | ₩274,502 | ₩276,161 | ₩271,185 | ₩275,091 | +0.21% | 202만 |
|---|
| 2026.05.11 | ₩271,198 | ₩272,054 | ₩267,520 | ₩268,858 | -0.86% | 189.6만 |
|---|
| 2026.05.08 | ₩270,503 | ₩272,523 | ₩269,754 | ₩270,356 | -0.05% | 108.2만 |
|---|
| 2026.05.07 | ₩274,529 | ₩275,572 | ₩268,590 | ₩269,393 | -1.87% | 141만 |
|---|
| 2026.05.06 | ₩272,509 | ₩275,867 | ₩271,747 | ₩274,890 | +0.87% | 113만 |
|---|
| 2026.05.05 | ₩270,449 | ₩272,135 | ₩269,914 | ₩270,610 | +0.06% | 96.8만 |
|---|
| 2026.05.04 | ₩269,406 | ₩271,185 | ₩268,082 | ₩269,540 | +0.05% | 85.1만 |
|---|
| 2026.05.01 | ₩272,630 | ₩272,630 | ₩269,379 | ₩270,784 | -0.68% | 101.4만 |
|---|
| 2026.04.30 | ₩268,002 | ₩272,804 | ₩267,426 | ₩272,483 | +1.67% | 139.4만 |
|---|
| 2026.04.29 | ₩270,195 | ₩271,774 | ₩265,393 | ₩267,640 | -0.95% | 105만 |
|---|
| 2026.04.28 | ₩271,881 | ₩272,870 | ₩268,363 | ₩271,198 | -0.25% | 141만 |
|---|
| 2026.04.27 | ₩268,269 | ₩270,262 | ₩266,049 | ₩269,245 | +0.36% | 139.9만 |
|---|
| 2026.04.24 | ₩271,733 | ₩272,442 | ₩268,389 | ₩269,072 | -0.98% | 104.6만 |
|---|
| 2026.04.23 | ₩271,145 | ₩273,646 | ₩269,874 | ₩272,416 | +0.47% | 80.7만 |
|---|
| 2026.04.22 | ₩274,743 | ₩275,091 | ₩269,379 | ₩269,767 | -1.81% | 118.6만 |
|---|
| 2026.04.21 | ₩276,977 | ₩278,595 | ₩273,740 | ₩273,887 | -1.12% | 136.5만 |
|---|
| 2026.04.20 | ₩274,649 | ₩278,488 | ₩274,328 | ₩277,632 | +1.09% | 99.3만 |
|---|
| 2026.04.17 | ₩270,329 | ₩276,522 | ₩269,353 | ₩275,853 | +2.04% | 134.6만 |
|---|
| 2026.04.16 | ₩269,219 | ₩271,921 | ₩268,724 | ₩269,326 | +0.04% | 143.6만 |
|---|
| 2026.04.15 | ₩270,797 | ₩270,891 | ₩266,370 | ₩269,674 | -0.41% | 126.7만 |
|---|
| 2026.04.14 | ₩268,162 | ₩271,600 | ₩267,440 | ₩271,479 | +1.24% | 226.4만 |
|---|
| 2026.04.13 | ₩268,323 | ₩268,537 | ₩264,015 | ₩268,470 | +0.05% | 137.2만 |
|---|
| 2026.04.10 | ₩266,704 | ₩268,363 | ₩265,286 | ₩268,282 | +0.59% | 110.8만 |
|---|
| 2026.04.09 | ₩259,147 | ₩267,025 | ₩258,826 | ₩266,142 | +2.70% | 122.7만 |
|---|
| 2026.04.08 | ₩257,649 | ₩261,126 | ₩257,501 | ₩259,548 | +0.74% | 154.8만 |
|---|
| 2026.04.07 | ₩254,264 | ₩255,589 | ₩252,472 | ₩254,906 | +0.25% | 88.4만 |
|---|
| 2026.04.06 | ₩252,097 | ₩254,973 | ₩250,439 | ₩254,452 | +0.93% | 103.1만 |
|---|
| 2026.04.02 | ₩250,800 | ₩253,141 | ₩248,887 | ₩252,365 | +0.62% | 130만 |
|---|
| 2026.04.01 | ₩249,676 | ₩252,539 | ₩248,820 | ₩251,589 | +0.77% | 198.9만 |
|---|
| 2026.03.31 | ₩247,135 | ₩250,827 | ₩245,182 | ₩249,503 | +0.96% | 229.6만 |
|---|
| 2026.03.30 | ₩243,657 | ₩246,453 | ₩243,122 | ₩243,911 | +0.10% | 182.3만 |
|---|
| 2026.03.27 | ₩241,972 | ₩243,630 | ₩239,618 | ₩241,022 | -0.39% | 199.1만 |
|---|
| 2026.03.26 | ₩242,320 | ₩244,553 | ₩242,146 | ₩243,176 | +0.35% | 147.8만 |
|---|
| 2026.03.25 | ₩239,711 | ₩245,195 | ₩239,497 | ₩242,868 | +1.32% | 175만 |
|---|
| 2026.03.24 | ₩241,156 | ₩243,523 | ₩237,932 | ₩238,454 | -1.12% | 310만 |
|---|
| 2026.03.23 | ₩248,727 | ₩249,676 | ₩242,587 | ₩242,761 | -2.40% | 255.1만 |
|---|
| 2026.03.20 | ₩256,431 | ₩256,739 | ₩245,062 | ₩246,814 | -3.75% | 386.1만 |
|---|
| 2026.03.19 | ₩253,475 | ₩257,113 | ₩253,475 | ₩255,896 | +0.96% | 125.8만 |
|---|
| 2026.03.18 | ₩255,441 | ₩257,100 | ₩253,836 | ₩254,010 | -0.56% | 173.3만 |
|---|
| 2026.03.17 | ₩256,110 | ₩256,699 | ₩254,251 | ₩254,853 | -0.49% | 138.1만 |
|---|
| 2026.03.16 | ₩253,743 | ₩255,201 | ₩251,763 | ₩253,248 | -0.20% | 132.8만 |
|---|
| 2026.03.13 | ₩253,368 | ₩254,144 | ₩249,289 | ₩249,890 | -1.37% | 140.4만 |
|---|
| 2026.03.12 | ₩251,763 | ₩251,990 | ₩248,486 | ₩250,894 | -0.35% | 219.2만 |
|---|
| 2026.03.11 | ₩253,596 | ₩255,535 | ₩251,937 | ₩253,555 | -0.02% | 160.6만 |
|---|
| 2026.03.10 | ₩254,291 | ₩260,391 | ₩253,502 | ₩256,913 | +1.03% | 159.7만 |
|---|
| 2026.03.09 | ₩256,819 | ₩258,464 | ₩250,278 | ₩257,929 | +0.43% | 237.1만 |
|---|
| 2026.03.06 | ₩266,263 | ₩267,520 | ₩258,759 | ₩260,605 | -2.12% | 176.6만 |
|---|
| 2026.03.05 | ₩269,526 | ₩270,797 | ₩267,119 | ₩268,898 | -0.23% | 150.6만 |
|---|
| 2026.03.04 | ₩269,674 | ₩272,737 | ₩269,674 | ₩271,667 | +0.74% | 112.2만 |
|---|
| 2026.03.03 | ₩267,600 | ₩271,894 | ₩263,935 | ₩270,128 | +0.94% | 150.8만 |
|---|
| 2026.03.02 | ₩270,837 | ₩273,526 | ₩268,055 | ₩271,747 | +0.34% | 154.8만 |
|---|
| 2026.02.27 | ₩271,840 | ₩274,369 | ₩270,797 | ₩272,670 | +0.31% | 211.4만 |
|---|
| 2026.02.26 | ₩270,008 | ₩272,937 | ₩269,567 | ₩270,998 | +0.37% | 110.3만 |
|---|
| 2026.02.25 | ₩267,373 | ₩269,500 | ₩265,527 | ₩268,844 | +0.55% | 114.5만 |
|---|
| 2026.02.24 | ₩267,801 | ₩269,406 | ₩265,206 | ₩266,691 | -0.41% | 113.8만 |
|---|
| 2026.02.23 | ₩270,302 | ₩272,335 | ₩267,239 | ₩267,614 | -0.99% | 135.6만 |
|---|
| 2026.02.20 | ₩267,627 | ₩271,265 | ₩266,182 | ₩269,794 | +0.81% | 142만 |
|---|
| 2026.02.19 | ₩266,463 | ₩269,179 | ₩265,955 | ₩267,145 | +0.26% | 120.3만 |
|---|
| 2026.02.18 | ₩269,807 | ₩271,533 | ₩265,848 | ₩267,025 | -1.03% | 168.8만 |
|---|
| 2026.02.17 | ₩263,641 | ₩270,316 | ₩263,253 | ₩270,209 | +2.49% | 176.1만 |
|---|
| 2026.02.13 | ₩259,494 | ₩264,965 | ₩255,736 | ₩263,280 | +1.46% | 187.4만 |
|---|
| 2026.02.12 | ₩260,016 | ₩263,962 | ₩256,017 | ₩256,057 | -1.52% | 233.4만 |
|---|
| 2026.02.11 | ₩262,156 | ₩263,293 | ₩259,334 | ₩260,524 | -0.62% | 135.4만 |
|---|
| 2026.02.10 | ₩263,761 | ₩265,674 | ₩261,059 | ₩262,571 | -0.45% | 169.3만 |
|---|
| 2026.02.09 | ₩267,025 | ₩267,520 | ₩262,852 | ₩262,932 | -1.53% | 138.5만 |
|---|
| 2026.02.06 | ₩267,507 | ₩269,393 | ₩264,617 | ₩266,985 | -0.20% | 232.2만 |
|---|
| 2026.02.05 | ₩262,919 | ₩264,751 | ₩260,016 | ₩263,855 | +0.36% | 187.8만 |
|---|
| 2026.02.04 | ₩254,652 | ₩262,959 | ₩254,438 | ₩261,621 | +2.74% | 198.9만 |
|---|
| 2026.02.03 | ₩254,866 | ₩256,204 | ₩249,061 | ₩253,368 | -0.59% | 227.7만 |
|---|
| 2026.02.02 | ₩256,712 | ₩258,826 | ₩254,973 | ₩255,776 | -0.36% | 215.1만 |
|---|
| 2026.01.30 | ₩253,943 | ₩257,154 | ₩253,181 | ₩255,896 | +0.77% | 302만 |
|---|
| 2026.01.29 | ₩247,897 | ₩253,876 | ₩245,771 | ₩253,876 | +2.41% | 168.7만 |
|---|
| 2026.01.28 | ₩247,122 | ₩248,459 | ₩245,262 | ₩245,797 | -0.54% | 132.6만 |
|---|
| 2026.01.27 | ₩248,098 | ₩248,486 | ₩244,995 | ₩246,867 | -0.50% | 102.2만 |
|---|
| 2026.01.26 | ₩247,710 | ₩248,780 | ₩245,757 | ₩247,897 | +0.08% | 97.7만 |
|---|
| 2026.01.23 | ₩246,881 | ₩248,473 | ₩245,583 | ₩247,095 | +0.09% | 83.4만 |
|---|
| 2026.01.22 | ₩247,336 | ₩251,375 | ₩245,945 | ₩247,590 | +0.10% | 144만 |
|---|
| 2026.01.21 | ₩248,513 | ₩249,409 | ₩246,867 | ₩247,683 | -0.33% | 235.2만 |
|---|
| 2026.01.20 | ₩248,606 | ₩248,606 | ₩245,182 | ₩246,546 | -0.83% | 305.1만 |
|---|
| 2026.01.16 | ₩242,895 | ₩247,603 | ₩240,995 | ₩247,349 | +1.83% | 170.7만 |
|---|
| 2026.01.15 | ₩250,064 | ₩250,064 | ₩242,574 | ₩243,858 | -2.48% | 210.4만 |
|---|
| 2026.01.14 | ₩246,346 | ₩248,901 | ₩243,791 | ₩248,419 | +0.84% | 188.6만 |
|---|
| 2026.01.13 | ₩247,269 | ₩248,687 | ₩244,473 | ₩246,627 | -0.26% | 136.9만 |
|---|
| 2026.01.12 | ₩246,399 | ₩247,617 | ₩244,928 | ₩247,229 | +0.34% | 134.4만 |
|---|
| 2026.01.09 | ₩247,081 | ₩248,834 | ₩246,292 | ₩247,041 | -0.02% | 116.9만 |
|---|
| 2026.01.08 | ₩245,262 | ₩250,720 | ₩245,262 | ₩247,429 | +0.88% | 163.1만 |
|---|
| 2026.01.07 | ₩249,663 | ₩251,068 | ₩245,998 | ₩246,052 | -1.45% | 120.4만 |
|---|
| 2026.01.06 | ₩243,644 | ₩250,091 | ₩243,443 | ₩249,195 | +2.28% | 120.4만 |
|---|
| 2026.01.05 | ₩244,861 | ₩247,724 | ₩244,861 | ₩244,928 | +0.03% | 148.1만 |
|---|
| 2026.01.02 | ₩246,747 | ₩248,606 | ₩244,620 | ₩246,078 | -0.27% | 98.8만 |
|---|
| 2025.12.31 | ₩249,690 | ₩250,131 | ₩247,523 | ₩247,603 | -0.84% | 109.7만 |
|---|
| 2025.12.30 | ₩250,680 | ₩251,402 | ₩249,115 | ₩249,904 | -0.31% | 76.8만 |
|---|
| 2025.12.29 | ₩252,178 | ₩252,419 | ₩250,252 | ₩250,961 | -0.48% | 74.6만 |
|---|
| 2025.12.26 | ₩251,897 | ₩252,686 | ₩249,329 | ₩251,081 | -0.32% | 49.2만 |
|---|
| 2025.12.24 | ₩251,683 | ₩252,873 | ₩251,322 | ₩251,857 | +0.07% | 43.7만 |
|---|
| 2025.12.23 | ₩249,529 | ₩251,121 | ₩248,486 | ₩250,934 | +0.56% | 93.8만 |
|---|
| 2025.12.22 | ₩246,346 | ₩250,091 | ₩245,623 | ₩249,676 | +1.35% | 116.1만 |
|---|
| 2025.12.19 | ₩247,496 | ₩248,152 | ₩246,052 | ₩247,362 | -0.05% | 449.2만 |
|---|
| 2025.12.18 | ₩247,443 | ₩250,238 | ₩245,516 | ₩247,550 | +0.04% | 114.4만 |
|---|
| 2025.12.17 | ₩244,754 | ₩247,255 | ₩243,978 | ₩246,413 | +0.68% | 144.3만 |
|---|
| 2025.12.16 | ₩247,068 | ₩247,269 | ₩243,778 | ₩244,152 | -1.18% | 158.3만 |
|---|
| 2025.12.15 | ₩244,313 | ₩246,600 | ₩243,791 | ₩246,346 | +0.83% | 149.9만 |
|---|
| 2025.12.12 | ₩244,165 | ₩245,369 | ₩242,962 | ₩243,470 | -0.28% | 124만 |
|---|
| 2025.12.11 | ₩243,844 | ₩244,781 | ₩242,306 | ₩243,243 | -0.25% | 145.2만 |
|---|
| 2025.12.10 | ₩239,872 | ₩245,048 | ₩239,778 | ₩242,975 | +1.29% | 203.9만 |
|---|
| 2025.12.09 | ₩241,464 | ₩243,925 | ₩241,383 | ₩242,172 | +0.29% | 152.3만 |
|---|
| 2025.12.08 | ₩243,778 | ₩244,955 | ₩240,701 | ₩240,862 | -1.20% | 184만 |
|---|
| 2025.12.05 | ₩244,366 | ₩245,744 | ₩243,644 | ₩244,192 | -0.07% | 164.2만 |
|---|
| 2025.12.04 | ₩243,737 | ₩246,011 | ₩243,671 | ₩245,209 | +0.60% | 128.6만 |
|---|
| 2025.12.03 | ₩244,112 | ₩245,623 | ₩243,804 | ₩243,844 | -0.11% | 179.2만 |
|---|
| 2025.12.02 | ₩248,218 | ₩248,620 | ₩242,574 | ₩243,671 | -1.83% | 124.3만 |
|---|
| 2025.12.01 | ₩247,456 | ₩249,128 | ₩247,001 | ₩247,643 | +0.08% | 107.3만 |
|---|
| 2025.11.28 | ₩247,536 | ₩250,399 | ₩246,680 | ₩249,222 | +0.68% | 50.6만 |
|---|
| 2025.11.26 | ₩246,894 | ₩250,011 | ₩246,894 | ₩248,205 | +0.53% | 118만 |
|---|
| 2025.11.25 | ₩245,356 | ₩249,730 | ₩245,035 | ₩247,630 | +0.93% | 136.8만 |
|---|
| 2025.11.24 | ₩244,888 | ₩245,436 | ₩242,721 | ₩244,326 | -0.23% | 142.6만 |
|---|
| 2025.11.21 | ₩241,704 | ₩245,409 | ₩241,183 | ₩244,888 | +1.32% | 133.2만 |
|---|
| 2025.11.20 | ₩244,380 | ₩246,292 | ₩240,661 | ₩240,862 | -1.44% | 118.5만 |
|---|
| 2025.11.19 | ₩243,604 | ₩244,232 | ₩240,902 | ₩240,942 | -1.09% | 113.2만 |
|---|
| 2025.11.18 | ₩241,129 | ₩243,657 | ₩240,474 | ₩243,350 | +0.92% | 94.5만 |
|---|
| 2025.11.17 | ₩245,623 | ₩245,623 | ₩240,581 | ₩242,092 | -1.44% | 141.8만 |
|---|
| 2025.11.14 | ₩245,891 | ₩246,212 | ₩242,748 | ₩244,420 | -0.60% | 79.2만 |
|---|
| 2025.11.13 | ₩244,781 | ₩247,643 | ₩244,487 | ₩245,597 | +0.33% | 146.8만 |
|---|
| 2025.11.12 | ₩246,573 | ₩247,951 | ₩245,811 | ₩245,864 | -0.29% | 148만 |
|---|
| 2025.11.11 | ₩245,931 | ₩248,366 | ₩245,931 | ₩247,456 | +0.62% | 125.2만 |
|---|
| 2025.11.10 | ₩246,627 | ₩247,215 | ₩243,844 | ₩244,701 | -0.78% | 128.2만 |
|---|
| 2025.11.07 | ₩242,708 | ₩245,704 | ₩241,704 | ₩245,583 | +1.18% | 104.1만 |
|---|
| 2025.11.06 | ₩242,828 | ₩244,192 | ₩240,487 | ₩241,758 | -0.44% | 110만 |
|---|
| 2025.11.05 | ₩244,594 | ₩246,292 | ₩242,574 | ₩242,641 | -0.80% | 181만 |
|---|
| 2025.11.04 | ₩238,173 | ₩247,483 | ₩238,173 | ₩244,232 | +2.54% | 238.2만 |
|---|
| 2025.11.03 | ₩233,358 | ₩237,692 | ₩232,475 | ₩236,314 | +1.27% | 196.6만 |
|---|
| 2025.10.31 | ₩232,167 | ₩236,033 | ₩230,321 | ₩235,097 | +1.26% | 191.2만 |
|---|
| 2025.10.30 | ₩232,769 | ₩234,963 | ₩231,565 | ₩231,873 | -0.39% | 157.2만 |
|---|
| 2025.10.29 | ₩235,003 | ₩236,193 | ₩230,589 | ₩232,261 | -1.17% | 229.3만 |
|---|
| 2025.10.28 | ₩239,899 | ₩239,899 | ₩236,234 | ₩236,448 | -1.44% | 96.2만 |
|---|
| 2025.10.27 | ₩238,802 | ₩240,701 | ₩237,718 | ₩240,474 | +0.70% | 100.5만 |
|---|
| 2025.10.24 | ₩240,113 | ₩240,554 | ₩238,160 | ₩238,213 | -0.79% | 123만 |
|---|
| 2025.10.23 | ₩240,634 | ₩241,584 | ₩238,093 | ₩239,043 | -0.66% | 116.8만 |
|---|
| 2025.10.22 | ₩240,795 | ₩242,186 | ₩239,190 | ₩240,741 | -0.02% | 92만 |
|---|
| 2025.10.21 | ₩238,962 | ₩241,664 | ₩238,186 | ₩239,056 | +0.04% | 107.3만 |
|---|
| 2025.10.20 | ₩238,935 | ₩240,019 | ₩236,983 | ₩238,721 | -0.09% | 68.5만 |
|---|
| 2025.10.17 | ₩235,993 | ₩239,083 | ₩235,899 | ₩238,213 | +0.94% | 104.6만 |
|---|
| 2025.10.16 | ₩238,842 | ₩239,899 | ₩235,511 | ₩236,407 | -1.02% | 106.9만 |
|---|
| 2025.10.15 | ₩236,394 | ₩239,658 | ₩236,260 | ₩238,574 | +0.92% | 140.9만 |
|---|
| 2025.10.14 | ₩235,739 | ₩236,140 | ₩233,612 | ₩235,190 | -0.23% | 152.9만 |
|---|
| 2025.10.13 | ₩236,060 | ₩237,665 | ₩234,816 | ₩236,086 | +0.01% | 112.4만 |
|---|
| 2025.10.10 | ₩240,246 | ₩241,102 | ₩234,468 | ₩234,481 | -2.40% | 162.1만 |
|---|