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 | ₩267,219 | ₩268,571 | ₩266,309 | ₩266,858 | -0.14% | 118.4만 |
| 2026.10.08 | ₩264,195 | ₩267,701 | ₩263,298 | ₩267,112 | +1.10% | 109.9만 |
| 2026.10.07 | ₩269,601 | ₩270,243 | ₩264,048 | ₩264,409 | -1.93% | 122.8만 |
| 2026.10.06 | ₩269,641 | ₩272,077 | ₩268,638 | ₩269,962 | +0.12% | 139.9만 |
| 2026.10.05 | ₩268,705 | ₩271,006 | ₩267,286 | ₩269,507 | +0.30% | 104.1만 |
| 2026.10.02 | ₩268,972 | ₩271,501 | ₩268,397 | ₩268,905 | -0.02% | 122.8만 |
| 2026.10.01 | ₩267,273 | ₩269,748 | ₩265,506 | ₩268,718 | +0.54% | 114.1만 |
| 2026.09.30 | ₩273,509 | ₩273,509 | ₩268,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩268,651 |
| -1.78% |
| 148.7만 |
| 2026.09.29 | ₩272,960 | ₩275,931 | ₩271,662 | ₩273,361 | +0.15% | 116.5만 |
|---|
| 2026.09.28 | ₩273,964 | ₩275,088 | ₩272,304 | ₩273,696 | -0.10% | 92.6만 |
|---|
| 2026.09.25 | ₩274,579 | ₩275,262 | ₩272,813 | ₩274,084 | -0.18% | 91.3만 |
|---|
| 2026.09.24 | ₩273,736 | ₩275,128 | ₩272,197 | ₩273,923 | +0.07% | 87만 |
|---|
| 2026.09.23 | ₩274,526 | ₩275,181 | ₩272,773 | ₩273,201 | -0.48% | 105.6만 |
|---|
| 2026.09.22 | ₩275,141 | ₩275,917 | ₩273,897 | ₩275,596 | +0.17% | 108.2만 |
|---|
| 2026.09.21 | ₩275,690 | ₩276,172 | ₩273,910 | ₩274,298 | -0.50% | 95.7만 |
|---|
| 2026.09.18 | ₩273,040 | ₩275,061 | ₩271,568 | ₩274,753 | +0.63% | 309.6만 |
|---|
| 2026.09.17 | ₩273,482 | ₩275,743 | ₩271,756 | ₩273,616 | +0.05% | 135.9만 |
|---|
| 2026.09.16 | ₩273,482 | ₩275,342 | ₩268,129 | ₩271,568 | -0.70% | 131.3만 |
|---|
| 2026.09.15 | ₩274,084 | ₩275,047 | ₩271,729 | ₩273,121 | -0.35% | 105.6만 |
|---|
| 2026.09.14 | ₩274,325 | ₩277,429 | ₩273,000 | ₩274,285 | -0.01% | 94.6만 |
|---|
| 2026.09.11 | ₩274,726 | ₩275,984 | ₩272,719 | ₩274,097 | -0.23% | 112.2만 |
|---|
| 2026.09.10 | ₩274,285 | ₩276,667 | ₩273,562 | ₩273,883 | -0.15% | 148만 |
|---|
| 2026.09.09 | ₩280,360 | ₩281,604 | ₩273,201 | ₩273,696 | -2.38% | 183.4만 |
|---|
| 2026.09.08 | ₩278,232 | ₩284,441 | ₩278,232 | ₩283,531 | +1.90% | 157.3만 |
|---|
| 2026.09.04 | ₩281,966 | ₩284,896 | ₩280,066 | ₩280,266 | -0.60% | 82.9만 |
|---|
| 2026.09.03 | ₩283,117 | ₩283,384 | ₩281,016 | ₩283,050 | -0.02% | 90.2만 |
|---|
| 2026.09.02 | ₩284,602 | ₩284,602 | ₩280,079 | ₩281,283 | -1.17% | 91.9만 |
|---|
| 2026.09.01 | ₩285,338 | ₩286,074 | ₩282,729 | ₩283,518 | -0.64% | 133.6만 |
|---|
| 2026.08.31 | ₩285,659 | ₩287,907 | ₩282,019 | ₩284,120 | -0.54% | 225.4만 |
|---|
| 2026.08.28 | ₩288,924 | ₩289,915 | ₩286,743 | ₩287,118 | -0.63% | 85.3만 |
|---|
| 2026.08.27 | ₩288,309 | ₩289,339 | ₩286,609 | ₩287,559 | -0.26% | 132.8만 |
|---|
| 2026.08.26 | ₩293,059 | ₩293,380 | ₩290,222 | ₩290,530 | -0.86% | 99.3만 |
|---|
| 2026.08.25 | ₩296,177 | ₩296,177 | ₩292,792 | ₩293,046 | -1.06% | 84.3만 |
|---|
| 2026.08.24 | ₩293,514 | ₩296,699 | ₩292,149 | ₩295,374 | +0.63% | 101.5만 |
|---|
| 2026.08.21 | ₩294,411 | ₩294,785 | ₩290,771 | ₩292,109 | -0.78% | 104만 |
|---|
| 2026.08.20 | ₩297,181 | ₩298,425 | ₩294,170 | ₩294,264 | -0.98% | 114만 |
|---|
| 2026.08.19 | ₩297,127 | ₩299,295 | ₩296,646 | ₩298,653 | +0.51% | 91.7만 |
|---|
| 2026.08.18 | ₩298,613 | ₩298,813 | ₩295,133 | ₩295,214 | -1.14% | 82만 |
|---|
| 2026.08.17 | ₩292,363 | ₩296,712 | ₩291,213 | ₩296,632 | +1.46% | 112.6만 |
|---|
| 2026.08.14 | ₩295,963 | ₩297,596 | ₩292,925 | ₩293,835 | -0.72% | 97.6만 |
|---|
| 2026.08.13 | ₩297,194 | ₩299,255 | ₩296,003 | ₩296,365 | -0.28% | 109만 |
|---|
| 2026.08.12 | ₩296,378 | ₩296,378 | ₩292,939 | ₩295,147 | -0.42% | 158.3만 |
|---|
| 2026.08.11 | ₩294,759 | ₩299,121 | ₩293,140 | ₩293,768 | -0.34% | 187.7만 |
|---|
| 2026.08.10 | ₩295,936 | ₩298,974 | ₩292,163 | ₩295,133 | -0.27% | 124.5만 |
|---|
| 2026.08.07 | ₩296,753 | ₩298,519 | ₩293,809 | ₩298,291 | +0.52% | 131.8만 |
|---|
| 2026.08.06 | ₩303,243 | ₩303,243 | ₩295,829 | ₩296,846 | -2.11% | 139만 |
|---|
| 2026.08.05 | ₩302,814 | ₩302,814 | ₩297,435 | ₩300,834 | -0.65% | 222.7만 |
|---|
| 2026.08.04 | ₩304,568 | ₩305,772 | ₩299,790 | ₩302,293 | -0.75% | 196.1만 |
|---|
| 2026.08.03 | ₩308,154 | ₩309,679 | ₩304,929 | ₩306,655 | -0.49% | 130.8만 |
|---|
| 2026.07.31 | ₩309,572 | ₩310,281 | ₩305,932 | ₩306,936 | -0.85% | 138.3만 |
|---|
| 2026.07.30 | ₩314,470 | ₩314,831 | ₩306,481 | ₩308,368 | -1.94% | 124.5만 |
|---|
| 2026.07.29 | ₩316,798 | ₩319,154 | ₩313,747 | ₩315,286 | -0.48% | 137.5만 |
|---|
| 2026.07.28 | ₩314,403 | ₩318,337 | ₩313,225 | ₩316,745 | +0.74% | 171.7만 |
|---|
| 2026.07.27 | ₩307,324 | ₩310,094 | ₩306,923 | ₩310,014 | +0.88% | 89.7만 |
|---|
| 2026.07.24 | ₩303,055 | ₩307,578 | ₩302,199 | ₩307,485 | +1.46% | 98.4만 |
|---|
| 2026.07.23 | ₩301,597 | ₩304,822 | ₩300,044 | ₩301,356 | -0.08% | 125.5만 |
|---|
| 2026.07.22 | ₩303,965 | ₩304,835 | ₩301,516 | ₩302,721 | -0.41% | 117만 |
|---|
| 2026.07.21 | ₩307,659 | ₩307,779 | ₩302,774 | ₩303,484 | -1.36% | 190.8만 |
|---|
| 2026.07.20 | ₩306,642 | ₩308,957 | ₩304,099 | ₩305,357 | -0.42% | 150.1만 |
|---|
| 2026.07.17 | ₩306,508 | ₩309,826 | ₩303,591 | ₩306,039 | -0.15% | 140.8만 |
|---|
| 2026.07.16 | ₩298,412 | ₩305,919 | ₩298,144 | ₩305,758 | +2.46% | 131.9만 |
|---|
| 2026.07.15 | ₩298,131 | ₩299,937 | ₩295,468 | ₩297,087 | -0.35% | 149.1만 |
|---|
| 2026.07.14 | ₩295,682 | ₩297,074 | ₩293,916 | ₩296,110 | +0.14% | 161.1만 |
|---|
| 2026.07.13 | ₩292,082 | ₩296,565 | ₩291,788 | ₩293,715 | +0.56% | 124.9만 |
|---|
| 2026.07.10 | ₩295,910 | ₩296,284 | ₩284,789 | ₩292,751 | -1.07% | 242.4만 |
|---|
| 2026.07.09 | ₩293,421 | ₩297,408 | ₩292,149 | ₩294,009 | +0.20% | 169.5만 |
|---|
| 2026.07.08 | ₩302,694 | ₩303,550 | ₩293,099 | ₩293,180 | -3.14% | 190.3만 |
|---|
| 2026.07.07 | ₩302,520 | ₩307,230 | ₩301,088 | ₩304,019 | +0.50% | 141만 |
|---|
| 2026.07.06 | ₩301,958 | ₩302,239 | ₩299,014 | ₩301,088 | -0.29% | 221.6만 |
|---|
| 2026.07.02 | ₩299,750 | ₩302,587 | ₩298,519 | ₩302,507 | +0.92% | 168.3만 |
|---|
| 2026.07.01 | ₩296,217 | ₩298,639 | ₩294,451 | ₩298,412 | +0.74% | 255.1만 |
|---|
| 2026.06.30 | ₩301,664 | ₩302,801 | ₩297,796 | ₩299,282 | -0.79% | 238.8만 |
|---|
| 2026.06.29 | ₩302,748 | ₩305,223 | ₩301,463 | ₩304,514 | +0.58% | 187.1만 |
|---|
| 2026.06.26 | ₩303,631 | ₩305,879 | ₩301,824 | ₩303,617 | -0.00% | 872만 |
|---|
| 2026.06.25 | ₩297,234 | ₩303,015 | ₩296,806 | ₩301,744 | +1.52% | 293.2만 |
|---|
| 2026.06.24 | ₩290,289 | ₩297,609 | ₩289,098 | ₩297,274 | +2.41% | 247.2만 |
|---|
| 2026.06.23 | ₩287,760 | ₩291,333 | ₩286,623 | ₩290,035 | +0.79% | 259.5만 |
|---|
| 2026.06.22 | ₩284,508 | ₩287,265 | ₩283,692 | ₩287,131 | +0.92% | 291.7만 |
|---|
| 2026.06.18 | ₩286,422 | ₩286,770 | ₩282,742 | ₩282,795 | -1.27% | 365.5만 |
|---|
| 2026.06.17 | ₩287,131 | ₩288,790 | ₩279,289 | ₩280,828 | -2.20% | 371.7만 |
|---|
| 2026.06.16 | ₩288,804 | ₩291,025 | ₩286,489 | ₩288,014 | -0.27% | 324.3만 |
|---|
| 2026.06.15 | ₩293,113 | ₩294,223 | ₩286,957 | ₩288,590 | -1.54% | 222.3만 |
|---|
| 2026.06.12 | ₩290,370 | ₩294,986 | ₩289,714 | ₩293,113 | +0.94% | 196.5만 |
|---|
| 2026.06.11 | ₩287,707 | ₩289,419 | ₩285,860 | ₩287,519 | -0.07% | 189.7만 |
|---|
| 2026.06.10 | ₩284,415 | ₩287,211 | ₩282,367 | ₩284,789 | +0.13% | 200.6만 |
|---|
| 2026.06.09 | ₩276,841 | ₩285,137 | ₩274,566 | ₩283,545 | +2.42% | 221.3만 |
|---|
| 2026.06.08 | ₩282,541 | ₩283,264 | ₩275,797 | ₩277,456 | -1.80% | 209.2만 |
|---|
| 2026.06.05 | ₩274,967 | ₩282,662 | ₩274,633 | ₩281,431 | +2.35% | 140.7만 |
|---|
| 2026.06.04 | ₩275,797 | ₩276,359 | ₩273,656 | ₩275,957 | +0.06% | 151.3만 |
|---|
| 2026.06.03 | ₩271,421 | ₩274,579 | ₩270,712 | ₩272,385 | +0.35% | 211.7만 |
|---|
| 2026.06.02 | ₩271,247 | ₩274,847 | ₩270,658 | ₩272,358 | +0.41% | 200.9만 |
|---|
| 2026.06.01 | ₩272,532 | ₩274,057 | ₩270,578 | ₩271,247 | -0.47% | 164.1만 |
|---|
| 2026.05.29 | ₩276,265 | ₩276,988 | ₩272,839 | ₩274,204 | -0.75% | 395만 |
|---|
| 2026.05.28 | ₩275,610 | ₩277,724 | ₩273,923 | ₩276,693 | +0.39% | 133.9만 |
|---|
| 2026.05.27 | ₩277,322 | ₩279,397 | ₩276,506 | ₩276,693 | -0.23% | 125.3만 |
|---|
| 2026.05.26 | ₩274,686 | ₩277,202 | ₩273,790 | ₩276,921 | +0.81% | 125.8만 |
|---|
| 2026.05.22 | ₩276,078 | ₩276,078 | ₩272,264 | ₩273,535 | -0.92% | 115.2만 |
|---|
| 2026.05.21 | ₩271,796 | ₩275,034 | ₩268,865 | ₩274,191 | +0.88% | 114.3만 |
|---|
| 2026.05.20 | ₩269,628 | ₩273,468 | ₩267,594 | ₩273,121 | +1.30% | 115.2만 |
|---|
| 2026.05.19 | ₩268,477 | ₩270,565 | ₩265,814 | ₩268,785 | +0.11% | 140.2만 |
|---|
| 2026.05.18 | ₩267,714 | ₩269,681 | ₩266,844 | ₩268,196 | +0.18% | 181.5만 |
|---|
| 2026.05.15 | ₩270,685 | ₩270,685 | ₩266,965 | ₩267,661 | -1.12% | 215.2만 |
|---|
| 2026.05.14 | ₩268,383 | ₩271,996 | ₩266,296 | ₩271,381 | +1.12% | 143.1만 |
|---|
| 2026.05.13 | ₩274,713 | ₩274,713 | ₩267,928 | ₩268,383 | -2.30% | 131만 |
|---|
| 2026.05.12 | ₩274,619 | ₩276,279 | ₩271,301 | ₩275,208 | +0.21% | 202만 |
|---|
| 2026.05.11 | ₩271,314 | ₩272,170 | ₩267,634 | ₩268,972 | -0.86% | 189.6만 |
|---|
| 2026.05.08 | ₩270,618 | ₩272,639 | ₩269,869 | ₩270,471 | -0.05% | 108.2만 |
|---|
| 2026.05.07 | ₩274,646 | ₩275,690 | ₩268,705 | ₩269,507 | -1.87% | 141만 |
|---|
| 2026.05.06 | ₩272,625 | ₩275,984 | ₩271,863 | ₩275,007 | +0.87% | 113만 |
|---|
| 2026.05.05 | ₩270,565 | ₩272,251 | ₩270,029 | ₩270,725 | +0.06% | 96.8만 |
|---|
| 2026.05.04 | ₩269,521 | ₩271,301 | ₩268,196 | ₩269,655 | +0.05% | 85.1만 |
|---|
| 2026.05.01 | ₩272,746 | ₩272,746 | ₩269,494 | ₩270,899 | -0.68% | 101.4만 |
|---|
| 2026.04.30 | ₩268,116 | ₩272,920 | ₩267,540 | ₩272,599 | +1.67% | 139.4만 |
|---|
| 2026.04.29 | ₩270,310 | ₩271,889 | ₩265,506 | ₩267,754 | -0.95% | 105만 |
|---|
| 2026.04.28 | ₩271,996 | ₩272,987 | ₩268,477 | ₩271,314 | -0.25% | 141만 |
|---|
| 2026.04.27 | ₩268,383 | ₩270,377 | ₩266,162 | ₩269,360 | +0.36% | 139.9만 |
|---|
| 2026.04.24 | ₩271,849 | ₩272,558 | ₩268,504 | ₩269,186 | -0.98% | 104.6만 |
|---|
| 2026.04.23 | ₩271,260 | ₩273,763 | ₩269,989 | ₩272,532 | +0.47% | 80.7만 |
|---|
| 2026.04.22 | ₩274,860 | ₩275,208 | ₩269,494 | ₩269,882 | -1.81% | 118.6만 |
|---|
| 2026.04.21 | ₩277,095 | ₩278,714 | ₩273,856 | ₩274,004 | -1.12% | 136.5만 |
|---|
| 2026.04.20 | ₩274,766 | ₩278,607 | ₩274,445 | ₩277,751 | +1.09% | 99.3만 |
|---|
| 2026.04.17 | ₩270,444 | ₩276,640 | ₩269,467 | ₩275,971 | +2.04% | 134.6만 |
|---|
| 2026.04.16 | ₩269,333 | ₩272,037 | ₩268,838 | ₩269,441 | +0.04% | 143.6만 |
|---|
| 2026.04.15 | ₩270,913 | ₩271,006 | ₩266,483 | ₩269,788 | -0.41% | 126.7만 |
|---|
| 2026.04.14 | ₩268,276 | ₩271,715 | ₩267,554 | ₩271,595 | +1.24% | 226.4만 |
|---|
| 2026.04.13 | ₩268,437 | ₩268,651 | ₩264,128 | ₩268,584 | +0.05% | 137.2만 |
|---|
| 2026.04.10 | ₩266,818 | ₩268,477 | ₩265,399 | ₩268,397 | +0.59% | 110.8만 |
|---|
| 2026.04.09 | ₩259,257 | ₩267,139 | ₩258,936 | ₩266,256 | +2.70% | 122.7만 |
|---|
| 2026.04.08 | ₩257,758 | ₩261,238 | ₩257,611 | ₩259,658 | +0.74% | 154.8만 |
|---|
| 2026.04.07 | ₩254,373 | ₩255,698 | ₩252,580 | ₩255,015 | +0.25% | 88.4만 |
|---|
| 2026.04.06 | ₩252,205 | ₩255,082 | ₩250,546 | ₩254,560 | +0.93% | 103.1만 |
|---|
| 2026.04.02 | ₩250,907 | ₩253,249 | ₩248,993 | ₩252,473 | +0.62% | 130만 |
|---|
| 2026.04.01 | ₩249,783 | ₩252,647 | ₩248,926 | ₩251,696 | +0.77% | 198.9만 |
|---|
| 2026.03.31 | ₩247,240 | ₩250,934 | ₩245,287 | ₩249,609 | +0.96% | 229.6만 |
|---|
| 2026.03.30 | ₩243,761 | ₩246,558 | ₩243,226 | ₩244,015 | +0.10% | 182.3만 |
|---|
| 2026.03.27 | ₩242,075 | ₩243,734 | ₩239,720 | ₩241,125 | -0.39% | 199.1만 |
|---|
| 2026.03.26 | ₩242,423 | ₩244,658 | ₩242,249 | ₩243,279 | +0.35% | 147.8만 |
|---|
| 2026.03.25 | ₩239,813 | ₩245,300 | ₩239,599 | ₩242,972 | +1.32% | 175만 |
|---|
| 2026.03.24 | ₩241,259 | ₩243,627 | ₩238,034 | ₩238,556 | -1.12% | 310만 |
|---|
| 2026.03.23 | ₩248,833 | ₩249,783 | ₩242,691 | ₩242,864 | -2.40% | 255.1만 |
|---|
| 2026.03.20 | ₩256,541 | ₩256,848 | ₩245,166 | ₩246,919 | -3.75% | 386.1만 |
|---|
| 2026.03.19 | ₩253,583 | ₩257,223 | ₩253,583 | ₩256,005 | +0.96% | 125.8만 |
|---|
| 2026.03.18 | ₩255,550 | ₩257,210 | ₩253,945 | ₩254,118 | -0.56% | 173.3만 |
|---|
| 2026.03.17 | ₩256,219 | ₩256,808 | ₩254,359 | ₩254,962 | -0.49% | 138.1만 |
|---|
| 2026.03.16 | ₩253,851 | ₩255,309 | ₩251,870 | ₩253,356 | -0.20% | 132.8만 |
|---|
| 2026.03.13 | ₩253,476 | ₩254,252 | ₩249,395 | ₩249,997 | -1.37% | 140.4만 |
|---|
| 2026.03.12 | ₩251,870 | ₩252,098 | ₩248,592 | ₩251,001 | -0.35% | 219.2만 |
|---|
| 2026.03.11 | ₩253,704 | ₩255,644 | ₩252,044 | ₩253,664 | -0.02% | 160.6만 |
|---|
| 2026.03.10 | ₩254,399 | ₩260,502 | ₩253,610 | ₩257,022 | +1.03% | 159.7만 |
|---|
| 2026.03.09 | ₩256,929 | ₩258,575 | ₩250,385 | ₩258,039 | +0.43% | 237.1만 |
|---|
| 2026.03.06 | ₩266,376 | ₩267,634 | ₩258,869 | ₩260,716 | -2.12% | 176.6만 |
|---|
| 2026.03.05 | ₩269,641 | ₩270,913 | ₩267,233 | ₩269,012 | -0.23% | 150.6만 |
|---|
| 2026.03.04 | ₩269,788 | ₩272,853 | ₩269,788 | ₩271,782 | +0.74% | 112.2만 |
|---|
| 2026.03.03 | ₩267,714 | ₩272,010 | ₩264,048 | ₩270,243 | +0.94% | 150.8만 |
|---|
| 2026.03.02 | ₩270,953 | ₩273,642 | ₩268,169 | ₩271,863 | +0.34% | 154.8만 |
|---|
| 2026.02.27 | ₩271,956 | ₩274,485 | ₩270,913 | ₩272,786 | +0.31% | 211.4만 |
|---|
| 2026.02.26 | ₩270,123 | ₩273,054 | ₩269,681 | ₩271,113 | +0.37% | 110.3만 |
|---|
| 2026.02.25 | ₩267,487 | ₩269,614 | ₩265,640 | ₩268,959 | +0.55% | 114.5만 |
|---|
| 2026.02.24 | ₩267,915 | ₩269,521 | ₩265,319 | ₩266,804 | -0.41% | 113.8만 |
|---|
| 2026.02.23 | ₩270,417 | ₩272,451 | ₩267,353 | ₩267,728 | -0.99% | 135.6만 |
|---|
| 2026.02.20 | ₩267,741 | ₩271,381 | ₩266,296 | ₩269,909 | +0.81% | 142만 |
|---|
| 2026.02.19 | ₩266,577 | ₩269,293 | ₩266,068 | ₩267,259 | +0.26% | 120.3만 |
|---|
| 2026.02.18 | ₩269,922 | ₩271,649 | ₩265,961 | ₩267,139 | -1.03% | 168.8만 |
|---|
| 2026.02.17 | ₩263,753 | ₩270,431 | ₩263,365 | ₩270,324 | +2.49% | 176.1만 |
|---|
| 2026.02.13 | ₩259,605 | ₩265,078 | ₩255,845 | ₩263,392 | +1.46% | 187.4만 |
|---|
| 2026.02.12 | ₩260,127 | ₩264,074 | ₩256,126 | ₩256,166 | -1.52% | 233.4만 |
|---|
| 2026.02.11 | ₩262,268 | ₩263,405 | ₩259,444 | ₩260,635 | -0.62% | 135.4만 |
|---|
| 2026.02.10 | ₩263,874 | ₩265,787 | ₩261,171 | ₩262,683 | -0.45% | 169.3만 |
|---|
| 2026.02.09 | ₩267,139 | ₩267,634 | ₩262,964 | ₩263,044 | -1.53% | 138.5만 |
|---|
| 2026.02.06 | ₩267,621 | ₩269,507 | ₩264,730 | ₩267,099 | -0.20% | 232.2만 |
|---|
| 2026.02.05 | ₩263,031 | ₩264,864 | ₩260,127 | ₩263,967 | +0.36% | 187.8만 |
|---|
| 2026.02.04 | ₩254,761 | ₩263,071 | ₩254,547 | ₩261,733 | +2.74% | 198.9만 |
|---|
| 2026.02.03 | ₩254,975 | ₩256,313 | ₩249,167 | ₩253,476 | -0.59% | 227.7만 |
|---|
| 2026.02.02 | ₩256,822 | ₩258,936 | ₩255,082 | ₩255,885 | -0.36% | 215.1만 |
|---|
| 2026.01.30 | ₩254,052 | ₩257,263 | ₩253,289 | ₩256,005 | +0.77% | 302만 |
|---|
| 2026.01.29 | ₩248,003 | ₩253,985 | ₩245,875 | ₩253,985 | +2.41% | 168.7만 |
|---|
| 2026.01.28 | ₩247,227 | ₩248,565 | ₩245,367 | ₩245,902 | -0.54% | 132.6만 |
|---|
| 2026.01.27 | ₩248,204 | ₩248,592 | ₩245,099 | ₩246,973 | -0.50% | 102.2만 |
|---|
| 2026.01.26 | ₩247,816 | ₩248,886 | ₩245,862 | ₩248,003 | +0.08% | 97.7만 |
|---|
| 2026.01.23 | ₩246,986 | ₩248,578 | ₩245,688 | ₩247,200 | +0.09% | 83.4만 |
|---|
| 2026.01.22 | ₩247,441 | ₩251,482 | ₩246,049 | ₩247,695 | +0.10% | 144만 |
|---|
| 2026.01.21 | ₩248,619 | ₩249,515 | ₩246,973 | ₩247,789 | -0.33% | 235.2만 |
|---|
| 2026.01.20 | ₩248,712 | ₩248,712 | ₩245,287 | ₩246,652 | -0.83% | 305.1만 |
|---|
| 2026.01.16 | ₩242,998 | ₩247,709 | ₩241,098 | ₩247,454 | +1.83% | 170.7만 |
|---|
| 2026.01.15 | ₩250,171 | ₩250,171 | ₩242,677 | ₩243,962 | -2.48% | 210.4만 |
|---|
| 2026.01.14 | ₩246,451 | ₩249,007 | ₩243,895 | ₩248,525 | +0.84% | 188.6만 |
|---|
| 2026.01.13 | ₩247,374 | ₩248,793 | ₩244,577 | ₩246,732 | -0.26% | 136.9만 |
|---|
| 2026.01.12 | ₩246,504 | ₩247,722 | ₩245,032 | ₩247,334 | +0.34% | 134.4만 |
|---|
| 2026.01.09 | ₩247,187 | ₩248,940 | ₩246,397 | ₩247,147 | -0.02% | 116.9만 |
|---|
| 2026.01.08 | ₩245,367 | ₩250,827 | ₩245,367 | ₩247,535 | +0.88% | 163.1만 |
|---|
| 2026.01.07 | ₩249,769 | ₩251,175 | ₩246,103 | ₩246,156 | -1.45% | 120.4만 |
|---|
| 2026.01.06 | ₩243,748 | ₩250,198 | ₩243,547 | ₩249,301 | +2.28% | 120.4만 |
|---|
| 2026.01.05 | ₩244,965 | ₩247,829 | ₩244,965 | ₩245,032 | +0.03% | 148.1만 |
|---|
| 2026.01.02 | ₩246,852 | ₩248,712 | ₩244,725 | ₩246,183 | -0.27% | 98.8만 |
|---|
| 2025.12.31 | ₩249,796 | ₩250,238 | ₩247,628 | ₩247,709 | -0.84% | 109.7만 |
|---|
| 2025.12.30 | ₩250,786 | ₩251,509 | ₩249,221 | ₩250,010 | -0.31% | 76.8만 |
|---|
| 2025.12.29 | ₩252,285 | ₩252,526 | ₩250,358 | ₩251,067 | -0.48% | 74.6만 |
|---|
| 2025.12.26 | ₩252,004 | ₩252,794 | ₩249,435 | ₩251,188 | -0.32% | 49.2만 |
|---|
| 2025.12.24 | ₩251,790 | ₩252,981 | ₩251,429 | ₩251,964 | +0.07% | 43.7만 |
|---|
| 2025.12.23 | ₩249,636 | ₩251,228 | ₩248,592 | ₩251,041 | +0.56% | 93.8만 |
|---|
| 2025.12.22 | ₩246,451 | ₩250,198 | ₩245,728 | ₩249,783 | +1.35% | 116.1만 |
|---|
| 2025.12.19 | ₩247,602 | ₩248,257 | ₩246,156 | ₩247,468 | -0.05% | 449.2만 |
|---|
| 2025.12.18 | ₩247,548 | ₩250,345 | ₩245,621 | ₩247,655 | +0.04% | 114.4만 |
|---|
| 2025.12.17 | ₩244,858 | ₩247,361 | ₩244,082 | ₩246,518 | +0.68% | 144.3만 |
|---|
| 2025.12.16 | ₩247,173 | ₩247,374 | ₩243,881 | ₩244,256 | -1.18% | 158.3만 |
|---|
| 2025.12.15 | ₩244,417 | ₩246,705 | ₩243,895 | ₩246,451 | +0.83% | 149.9만 |
|---|
| 2025.12.12 | ₩244,270 | ₩245,474 | ₩243,065 | ₩243,574 | -0.28% | 124만 |
|---|
| 2025.12.11 | ₩243,948 | ₩244,885 | ₩242,409 | ₩243,346 | -0.25% | 145.2만 |
|---|
| 2025.12.10 | ₩239,974 | ₩245,153 | ₩239,880 | ₩243,079 | +1.29% | 203.9만 |
|---|
| 2025.12.09 | ₩241,566 | ₩244,029 | ₩241,486 | ₩242,276 | +0.29% | 152.3만 |
|---|
| 2025.12.08 | ₩243,881 | ₩245,059 | ₩240,804 | ₩240,964 | -1.20% | 184만 |
|---|
| 2025.12.05 | ₩244,470 | ₩245,849 | ₩243,748 | ₩244,296 | -0.07% | 164.2만 |
|---|
| 2025.12.04 | ₩243,841 | ₩246,116 | ₩243,774 | ₩245,313 | +0.60% | 128.6만 |
|---|
| 2025.12.03 | ₩244,216 | ₩245,728 | ₩243,908 | ₩243,948 | -0.11% | 179.2만 |
|---|
| 2025.12.02 | ₩248,324 | ₩248,726 | ₩242,677 | ₩243,774 | -1.83% | 124.3만 |
|---|
| 2025.12.01 | ₩247,561 | ₩249,234 | ₩247,106 | ₩247,749 | +0.08% | 107.3만 |
|---|
| 2025.11.28 | ₩247,642 | ₩250,505 | ₩246,785 | ₩249,328 | +0.68% | 50.6만 |
|---|
| 2025.11.26 | ₩246,999 | ₩250,117 | ₩246,999 | ₩248,311 | +0.53% | 118만 |
|---|
| 2025.11.25 | ₩245,461 | ₩249,836 | ₩245,139 | ₩247,735 | +0.93% | 136.8만 |
|---|
| 2025.11.24 | ₩244,992 | ₩245,541 | ₩242,824 | ₩244,430 | -0.23% | 142.6만 |
|---|
| 2025.11.21 | ₩241,807 | ₩245,514 | ₩241,285 | ₩244,992 | +1.32% | 133.2만 |
|---|
| 2025.11.20 | ₩244,484 | ₩246,397 | ₩240,764 | ₩240,964 | -1.44% | 118.5만 |
|---|
| 2025.11.19 | ₩243,708 | ₩244,336 | ₩241,004 | ₩241,045 | -1.09% | 113.2만 |
|---|
| 2025.11.18 | ₩241,232 | ₩243,761 | ₩240,576 | ₩243,453 | +0.92% | 94.5만 |
|---|
| 2025.11.17 | ₩245,728 | ₩245,728 | ₩240,683 | ₩242,195 | -1.44% | 141.8만 |
|---|
| 2025.11.14 | ₩245,996 | ₩246,317 | ₩242,851 | ₩244,524 | -0.60% | 79.2만 |
|---|
| 2025.11.13 | ₩244,885 | ₩247,749 | ₩244,591 | ₩245,701 | +0.33% | 146.8만 |
|---|
| 2025.11.12 | ₩246,678 | ₩248,057 | ₩245,916 | ₩245,969 | -0.29% | 148만 |
|---|
| 2025.11.11 | ₩246,036 | ₩248,471 | ₩246,036 | ₩247,561 | +0.62% | 125.2만 |
|---|
| 2025.11.10 | ₩246,732 | ₩247,321 | ₩243,948 | ₩244,805 | -0.78% | 128.2만 |
|---|
| 2025.11.07 | ₩242,811 | ₩245,808 | ₩241,807 | ₩245,688 | +1.18% | 104.1만 |
|---|
| 2025.11.06 | ₩242,931 | ₩244,296 | ₩240,590 | ₩241,861 | -0.44% | 110만 |
|---|
| 2025.11.05 | ₩244,698 | ₩246,397 | ₩242,677 | ₩242,744 | -0.80% | 181만 |
|---|
| 2025.11.04 | ₩238,275 | ₩247,588 | ₩238,275 | ₩244,336 | +2.54% | 238.2만 |
|---|
| 2025.11.03 | ₩233,457 | ₩237,793 | ₩232,574 | ₩236,414 | +1.27% | 196.6만 |
|---|
| 2025.10.31 | ₩232,266 | ₩236,133 | ₩230,419 | ₩235,197 | +1.26% | 191.2만 |
|---|
| 2025.10.30 | ₩232,868 | ₩235,063 | ₩231,664 | ₩231,972 | -0.39% | 157.2만 |
|---|
| 2025.10.29 | ₩235,103 | ₩236,294 | ₩230,687 | ₩232,360 | -1.17% | 229.3만 |
|---|
| 2025.10.28 | ₩240,001 | ₩240,001 | ₩236,334 | ₩236,548 | -1.44% | 96.2만 |
|---|
| 2025.10.27 | ₩238,903 | ₩240,804 | ₩237,820 | ₩240,576 | +0.70% | 100.5만 |
|---|
| 2025.10.24 | ₩240,215 | ₩240,656 | ₩238,261 | ₩238,315 | -0.79% | 123만 |
|---|
| 2025.10.23 | ₩240,737 | ₩241,687 | ₩238,194 | ₩239,144 | -0.66% | 116.8만 |
|---|
| 2025.10.22 | ₩240,897 | ₩242,289 | ₩239,292 | ₩240,844 | -0.02% | 92만 |
|---|
| 2025.10.21 | ₩239,064 | ₩241,767 | ₩238,288 | ₩239,158 | +0.04% | 107.3만 |
|---|
| 2025.10.20 | ₩239,037 | ₩240,121 | ₩237,084 | ₩238,823 | -0.09% | 68.5만 |
|---|
| 2025.10.17 | ₩236,093 | ₩239,185 | ₩236,000 | ₩238,315 | +0.94% | 104.6만 |
|---|
| 2025.10.16 | ₩238,944 | ₩240,001 | ₩235,612 | ₩236,508 | -1.02% | 106.9만 |
|---|
| 2025.10.15 | ₩236,495 | ₩239,760 | ₩236,361 | ₩238,676 | +0.92% | 140.9만 |
|---|
| 2025.10.14 | ₩235,839 | ₩236,241 | ₩233,711 | ₩235,290 | -0.23% | 152.9만 |
|---|
| 2025.10.13 | ₩236,160 | ₩237,766 | ₩234,916 | ₩236,187 | +0.01% | 112.4만 |
|---|
| 2025.10.10 | ₩240,349 | ₩241,205 | ₩234,568 | ₩234,581 | -2.40% | 162.1만 |
|---|