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 | ₩266,846 | ₩268,195 | ₩265,937 | ₩266,485 | -0.14% | 118.4만 |
| 2026.10.08 | ₩263,826 | ₩267,327 | ₩262,930 | ₩266,739 | +1.10% | 109.9만 |
| 2026.10.07 | ₩269,224 | ₩269,866 | ₩263,679 | ₩264,040 | -1.93% | 122.8만 |
| 2026.10.06 | ₩269,264 | ₩271,697 | ₩268,262 | ₩269,585 | +0.12% | 139.9만 |
| 2026.10.05 | ₩268,329 | ₩270,627 | ₩266,913 | ₩269,131 | +0.30% | 104.1만 |
| 2026.10.02 | ₩268,596 | ₩271,122 | ₩268,022 | ₩268,529 | -0.02% | 122.8만 |
| 2026.10.01 | ₩266,899 | ₩269,371 | ₩265,135 | ₩268,342 | +0.54% | 114.1만 |
| 2026.09.30 | ₩273,126 | ₩273,126 | ₩268,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩268,276 |
| -1.78% |
| 148.7만 |
| 2026.09.29 | ₩272,578 | ₩275,545 | ₩271,282 | ₩272,979 | +0.15% | 116.5만 |
|---|
| 2026.09.28 | ₩273,581 | ₩274,703 | ₩271,924 | ₩273,313 | -0.10% | 92.6만 |
|---|
| 2026.09.25 | ₩274,195 | ₩274,877 | ₩272,431 | ₩273,701 | -0.18% | 91.3만 |
|---|
| 2026.09.24 | ₩273,354 | ₩274,743 | ₩271,817 | ₩273,541 | +0.07% | 87만 |
|---|
| 2026.09.23 | ₩274,142 | ₩274,797 | ₩272,391 | ₩272,819 | -0.48% | 105.6만 |
|---|
| 2026.09.22 | ₩274,757 | ₩275,532 | ₩273,514 | ₩275,211 | +0.17% | 108.2만 |
|---|
| 2026.09.21 | ₩275,305 | ₩275,786 | ₩273,527 | ₩273,915 | -0.50% | 95.7만 |
|---|
| 2026.09.18 | ₩272,659 | ₩274,676 | ₩271,189 | ₩274,369 | +0.63% | 309.6만 |
|---|
| 2026.09.17 | ₩273,100 | ₩275,358 | ₩271,376 | ₩273,233 | +0.05% | 135.9만 |
|---|
| 2026.09.16 | ₩273,100 | ₩274,957 | ₩267,754 | ₩271,189 | -0.70% | 131.3만 |
|---|
| 2026.09.15 | ₩273,701 | ₩274,663 | ₩271,349 | ₩272,739 | -0.35% | 105.6만 |
|---|
| 2026.09.14 | ₩273,942 | ₩277,042 | ₩272,619 | ₩273,901 | -0.01% | 94.6만 |
|---|
| 2026.09.11 | ₩274,342 | ₩275,599 | ₩272,338 | ₩273,714 | -0.23% | 112.2만 |
|---|
| 2026.09.10 | ₩273,901 | ₩276,280 | ₩273,180 | ₩273,501 | -0.15% | 148만 |
|---|
| 2026.09.09 | ₩279,968 | ₩281,211 | ₩272,819 | ₩273,313 | -2.38% | 183.4만 |
|---|
| 2026.09.08 | ₩277,843 | ₩284,044 | ₩277,843 | ₩283,135 | +1.90% | 157.3만 |
|---|
| 2026.09.04 | ₩281,572 | ₩284,498 | ₩279,674 | ₩279,875 | -0.60% | 82.9만 |
|---|
| 2026.09.03 | ₩282,721 | ₩282,988 | ₩280,623 | ₩282,654 | -0.02% | 90.2만 |
|---|
| 2026.09.02 | ₩284,204 | ₩284,204 | ₩279,688 | ₩280,890 | -1.17% | 91.9만 |
|---|
| 2026.09.01 | ₩284,939 | ₩285,674 | ₩282,333 | ₩283,122 | -0.64% | 133.6만 |
|---|
| 2026.08.31 | ₩285,260 | ₩287,505 | ₩281,625 | ₩283,723 | -0.54% | 225.4만 |
|---|
| 2026.08.28 | ₩288,521 | ₩289,509 | ₩286,342 | ₩286,717 | -0.63% | 85.3만 |
|---|
| 2026.08.27 | ₩287,906 | ₩288,935 | ₩286,209 | ₩287,158 | -0.26% | 132.8만 |
|---|
| 2026.08.26 | ₩292,650 | ₩292,970 | ₩289,817 | ₩290,124 | -0.86% | 99.3만 |
|---|
| 2026.08.25 | ₩295,763 | ₩295,763 | ₩292,382 | ₩292,636 | -1.06% | 84.3만 |
|---|
| 2026.08.24 | ₩293,104 | ₩296,284 | ₩291,741 | ₩294,961 | +0.63% | 101.5만 |
|---|
| 2026.08.21 | ₩293,999 | ₩294,374 | ₩290,365 | ₩291,701 | -0.78% | 104만 |
|---|
| 2026.08.20 | ₩296,766 | ₩298,008 | ₩293,759 | ₩293,852 | -0.98% | 114만 |
|---|
| 2026.08.19 | ₩296,712 | ₩298,877 | ₩296,231 | ₩298,235 | +0.51% | 91.7만 |
|---|
| 2026.08.18 | ₩298,195 | ₩298,396 | ₩294,721 | ₩294,801 | -1.14% | 82만 |
|---|
| 2026.08.17 | ₩291,955 | ₩296,298 | ₩290,806 | ₩296,218 | +1.46% | 112.6만 |
|---|
| 2026.08.14 | ₩295,549 | ₩297,180 | ₩292,516 | ₩293,425 | -0.72% | 97.6만 |
|---|
| 2026.08.13 | ₩296,779 | ₩298,837 | ₩295,590 | ₩295,950 | -0.28% | 109만 |
|---|
| 2026.08.12 | ₩295,964 | ₩295,964 | ₩292,529 | ₩294,734 | -0.42% | 158.3만 |
|---|
| 2026.08.11 | ₩294,347 | ₩298,703 | ₩292,730 | ₩293,358 | -0.34% | 187.7만 |
|---|
| 2026.08.10 | ₩295,523 | ₩298,556 | ₩291,754 | ₩294,721 | -0.27% | 124.5만 |
|---|
| 2026.08.07 | ₩296,338 | ₩298,102 | ₩293,398 | ₩297,875 | +0.52% | 131.8만 |
|---|
| 2026.08.06 | ₩302,819 | ₩302,819 | ₩295,416 | ₩296,431 | -2.11% | 139만 |
|---|
| 2026.08.05 | ₩302,391 | ₩302,391 | ₩297,019 | ₩300,414 | -0.65% | 222.7만 |
|---|
| 2026.08.04 | ₩304,142 | ₩305,345 | ₩299,371 | ₩301,870 | -0.75% | 196.1만 |
|---|
| 2026.08.03 | ₩307,723 | ₩309,247 | ₩304,503 | ₩306,227 | -0.49% | 130.8만 |
|---|
| 2026.07.31 | ₩309,140 | ₩309,848 | ₩305,505 | ₩306,507 | -0.85% | 138.3만 |
|---|
| 2026.07.30 | ₩314,031 | ₩314,391 | ₩306,053 | ₩307,937 | -1.94% | 124.5만 |
|---|
| 2026.07.29 | ₩316,356 | ₩318,708 | ₩313,309 | ₩314,846 | -0.48% | 137.5만 |
|---|
| 2026.07.28 | ₩313,964 | ₩317,892 | ₩312,788 | ₩316,302 | +0.74% | 171.7만 |
|---|
| 2026.07.27 | ₩306,895 | ₩309,661 | ₩306,494 | ₩309,581 | +0.88% | 89.7만 |
|---|
| 2026.07.24 | ₩302,632 | ₩307,149 | ₩301,777 | ₩307,055 | +1.46% | 98.4만 |
|---|
| 2026.07.23 | ₩301,175 | ₩304,396 | ₩299,625 | ₩300,935 | -0.08% | 125.5만 |
|---|
| 2026.07.22 | ₩303,541 | ₩304,409 | ₩301,095 | ₩302,298 | -0.41% | 117만 |
|---|
| 2026.07.21 | ₩307,229 | ₩307,349 | ₩302,351 | ₩303,059 | -1.36% | 190.8만 |
|---|
| 2026.07.20 | ₩306,213 | ₩308,525 | ₩303,674 | ₩304,930 | -0.42% | 150.1만 |
|---|
| 2026.07.17 | ₩306,080 | ₩309,394 | ₩303,166 | ₩305,612 | -0.15% | 140.8만 |
|---|
| 2026.07.16 | ₩297,995 | ₩305,492 | ₩297,728 | ₩305,331 | +2.46% | 131.9만 |
|---|
| 2026.07.15 | ₩297,714 | ₩299,518 | ₩295,055 | ₩296,672 | -0.35% | 149.1만 |
|---|
| 2026.07.14 | ₩295,269 | ₩296,659 | ₩293,505 | ₩295,696 | +0.14% | 161.1만 |
|---|
| 2026.07.13 | ₩291,674 | ₩296,151 | ₩291,380 | ₩293,304 | +0.56% | 124.9만 |
|---|
| 2026.07.10 | ₩295,496 | ₩295,870 | ₩284,391 | ₩292,342 | -1.07% | 242.4만 |
|---|
| 2026.07.09 | ₩293,011 | ₩296,993 | ₩291,741 | ₩293,598 | +0.20% | 169.5만 |
|---|
| 2026.07.08 | ₩302,271 | ₩303,126 | ₩292,690 | ₩292,770 | -3.14% | 190.3만 |
|---|
| 2026.07.07 | ₩302,097 | ₩306,801 | ₩300,668 | ₩303,594 | +0.50% | 141만 |
|---|
| 2026.07.06 | ₩301,536 | ₩301,817 | ₩298,596 | ₩300,668 | -0.29% | 221.6만 |
|---|
| 2026.07.02 | ₩299,331 | ₩302,164 | ₩298,102 | ₩302,084 | +0.92% | 168.3만 |
|---|
| 2026.07.01 | ₩295,803 | ₩298,222 | ₩294,039 | ₩297,995 | +0.74% | 255.1만 |
|---|
| 2026.06.30 | ₩301,242 | ₩302,378 | ₩297,380 | ₩298,863 | -0.79% | 238.8만 |
|---|
| 2026.06.29 | ₩302,325 | ₩304,797 | ₩301,042 | ₩304,088 | +0.58% | 187.1만 |
|---|
| 2026.06.26 | ₩303,206 | ₩305,451 | ₩301,402 | ₩303,193 | -0.00% | 872만 |
|---|
| 2026.06.25 | ₩296,819 | ₩302,592 | ₩296,391 | ₩301,322 | +1.52% | 293.2만 |
|---|
| 2026.06.24 | ₩289,884 | ₩297,193 | ₩288,694 | ₩296,859 | +2.41% | 247.2만 |
|---|
| 2026.06.23 | ₩287,358 | ₩290,926 | ₩286,222 | ₩289,630 | +0.79% | 259.5만 |
|---|
| 2026.06.22 | ₩284,111 | ₩286,864 | ₩283,296 | ₩286,730 | +0.92% | 291.7만 |
|---|
| 2026.06.18 | ₩286,022 | ₩286,369 | ₩282,347 | ₩282,400 | -1.27% | 365.5만 |
|---|
| 2026.06.17 | ₩286,730 | ₩288,387 | ₩278,899 | ₩280,436 | -2.20% | 371.7만 |
|---|
| 2026.06.16 | ₩288,400 | ₩290,619 | ₩286,088 | ₩287,612 | -0.27% | 324.3만 |
|---|
| 2026.06.15 | ₩292,703 | ₩293,812 | ₩286,556 | ₩288,186 | -1.54% | 222.3만 |
|---|
| 2026.06.12 | ₩289,964 | ₩294,574 | ₩289,309 | ₩292,703 | +0.94% | 196.5만 |
|---|
| 2026.06.11 | ₩287,305 | ₩289,015 | ₩285,460 | ₩287,117 | -0.07% | 189.7만 |
|---|
| 2026.06.10 | ₩284,017 | ₩286,810 | ₩281,973 | ₩284,391 | +0.13% | 200.6만 |
|---|
| 2026.06.09 | ₩276,454 | ₩284,739 | ₩274,182 | ₩283,149 | +2.42% | 221.3만 |
|---|
| 2026.06.08 | ₩282,146 | ₩282,868 | ₩275,411 | ₩277,068 | -1.80% | 209.2만 |
|---|
| 2026.06.05 | ₩274,583 | ₩282,267 | ₩274,249 | ₩281,037 | +2.35% | 140.7만 |
|---|
| 2026.06.04 | ₩275,411 | ₩275,973 | ₩273,273 | ₩275,572 | +0.06% | 151.3만 |
|---|
| 2026.06.03 | ₩271,042 | ₩274,195 | ₩270,333 | ₩272,004 | +0.35% | 211.7만 |
|---|
| 2026.06.02 | ₩270,868 | ₩274,463 | ₩270,280 | ₩271,977 | +0.41% | 200.9만 |
|---|
| 2026.06.01 | ₩272,151 | ₩273,674 | ₩270,200 | ₩270,868 | -0.47% | 164.1만 |
|---|
| 2026.05.29 | ₩275,879 | ₩276,601 | ₩272,458 | ₩273,821 | -0.75% | 395만 |
|---|
| 2026.05.28 | ₩275,224 | ₩277,336 | ₩273,541 | ₩276,307 | +0.39% | 133.9만 |
|---|
| 2026.05.27 | ₩276,935 | ₩279,006 | ₩276,120 | ₩276,307 | -0.23% | 125.3만 |
|---|
| 2026.05.26 | ₩274,302 | ₩276,815 | ₩273,407 | ₩276,534 | +0.81% | 125.8만 |
|---|
| 2026.05.22 | ₩275,692 | ₩275,692 | ₩271,884 | ₩273,153 | -0.92% | 115.2만 |
|---|
| 2026.05.21 | ₩271,416 | ₩274,650 | ₩268,489 | ₩273,808 | +0.88% | 114.3만 |
|---|
| 2026.05.20 | ₩269,251 | ₩273,086 | ₩267,220 | ₩272,739 | +1.30% | 115.2만 |
|---|
| 2026.05.19 | ₩268,102 | ₩270,187 | ₩265,443 | ₩268,409 | +0.11% | 140.2만 |
|---|
| 2026.05.18 | ₩267,340 | ₩269,305 | ₩266,472 | ₩267,821 | +0.18% | 181.5만 |
|---|
| 2026.05.15 | ₩270,307 | ₩270,307 | ₩266,592 | ₩267,287 | -1.12% | 215.2만 |
|---|
| 2026.05.14 | ₩268,008 | ₩271,616 | ₩265,924 | ₩271,002 | +1.12% | 143.1만 |
|---|
| 2026.05.13 | ₩274,329 | ₩274,329 | ₩267,554 | ₩268,008 | -2.30% | 131만 |
|---|
| 2026.05.12 | ₩274,235 | ₩275,893 | ₩270,921 | ₩274,823 | +0.21% | 202만 |
|---|
| 2026.05.11 | ₩270,935 | ₩271,790 | ₩267,260 | ₩268,596 | -0.86% | 189.6만 |
|---|
| 2026.05.08 | ₩270,240 | ₩272,258 | ₩269,492 | ₩270,093 | -0.05% | 108.2만 |
|---|
| 2026.05.07 | ₩274,262 | ₩275,305 | ₩268,329 | ₩269,131 | -1.87% | 141만 |
|---|
| 2026.05.06 | ₩272,244 | ₩275,599 | ₩271,483 | ₩274,623 | +0.87% | 113만 |
|---|
| 2026.05.05 | ₩270,187 | ₩271,870 | ₩269,652 | ₩270,347 | +0.06% | 96.8만 |
|---|
| 2026.05.04 | ₩269,144 | ₩270,921 | ₩267,821 | ₩269,278 | +0.05% | 85.1만 |
|---|
| 2026.05.01 | ₩272,365 | ₩272,365 | ₩269,117 | ₩270,521 | -0.68% | 101.4만 |
|---|
| 2026.04.30 | ₩267,741 | ₩272,538 | ₩267,166 | ₩272,218 | +1.67% | 139.4만 |
|---|
| 2026.04.29 | ₩269,933 | ₩271,509 | ₩265,135 | ₩267,380 | -0.95% | 105만 |
|---|
| 2026.04.28 | ₩271,616 | ₩272,605 | ₩268,102 | ₩270,935 | -0.25% | 141만 |
|---|
| 2026.04.27 | ₩268,008 | ₩269,999 | ₩265,790 | ₩268,984 | +0.36% | 139.9만 |
|---|
| 2026.04.24 | ₩271,469 | ₩272,178 | ₩268,129 | ₩268,810 | -0.98% | 104.6만 |
|---|
| 2026.04.23 | ₩270,881 | ₩273,380 | ₩269,612 | ₩272,151 | +0.47% | 80.7만 |
|---|
| 2026.04.22 | ₩274,476 | ₩274,823 | ₩269,117 | ₩269,505 | -1.81% | 118.6만 |
|---|
| 2026.04.21 | ₩276,708 | ₩278,325 | ₩273,474 | ₩273,621 | -1.12% | 136.5만 |
|---|
| 2026.04.20 | ₩274,382 | ₩278,218 | ₩274,062 | ₩277,362 | +1.09% | 99.3만 |
|---|
| 2026.04.17 | ₩270,066 | ₩276,253 | ₩269,091 | ₩275,585 | +2.04% | 134.6만 |
|---|
| 2026.04.16 | ₩268,957 | ₩271,656 | ₩268,463 | ₩269,064 | +0.04% | 143.6만 |
|---|
| 2026.04.15 | ₩270,534 | ₩270,627 | ₩266,111 | ₩269,411 | -0.41% | 126.7만 |
|---|
| 2026.04.14 | ₩267,901 | ₩271,336 | ₩267,180 | ₩271,215 | +1.24% | 226.4만 |
|---|
| 2026.04.13 | ₩268,062 | ₩268,276 | ₩263,759 | ₩268,209 | +0.05% | 137.2만 |
|---|
| 2026.04.10 | ₩266,445 | ₩268,102 | ₩265,028 | ₩268,022 | +0.59% | 110.8만 |
|---|
| 2026.04.09 | ₩258,895 | ₩266,766 | ₩258,574 | ₩265,884 | +2.70% | 122.7만 |
|---|
| 2026.04.08 | ₩257,398 | ₩260,872 | ₩257,251 | ₩259,296 | +0.74% | 154.8만 |
|---|
| 2026.04.07 | ₩254,017 | ₩255,340 | ₩252,227 | ₩254,659 | +0.25% | 88.4만 |
|---|
| 2026.04.06 | ₩251,852 | ₩254,725 | ₩250,195 | ₩254,204 | +0.93% | 103.1만 |
|---|
| 2026.04.02 | ₩250,556 | ₩252,895 | ₩248,645 | ₩252,120 | +0.62% | 130만 |
|---|
| 2026.04.01 | ₩249,434 | ₩252,293 | ₩248,579 | ₩251,345 | +0.77% | 198.9만 |
|---|
| 2026.03.31 | ₩246,895 | ₩250,583 | ₩244,944 | ₩249,260 | +0.96% | 229.6만 |
|---|
| 2026.03.30 | ₩243,420 | ₩246,213 | ₩242,886 | ₩243,674 | +0.10% | 182.3만 |
|---|
| 2026.03.27 | ₩241,737 | ₩243,394 | ₩239,385 | ₩240,788 | -0.39% | 199.1만 |
|---|
| 2026.03.26 | ₩242,084 | ₩244,316 | ₩241,910 | ₩242,939 | +0.35% | 147.8만 |
|---|
| 2026.03.25 | ₩239,478 | ₩244,957 | ₩239,265 | ₩242,632 | +1.32% | 175만 |
|---|
| 2026.03.24 | ₩240,922 | ₩243,287 | ₩237,701 | ₩238,222 | -1.12% | 310만 |
|---|
| 2026.03.23 | ₩248,485 | ₩249,434 | ₩242,351 | ₩242,525 | -2.40% | 255.1만 |
|---|
| 2026.03.20 | ₩256,182 | ₩256,489 | ₩244,824 | ₩246,574 | -3.75% | 386.1만 |
|---|
| 2026.03.19 | ₩253,229 | ₩256,864 | ₩253,229 | ₩255,648 | +0.96% | 125.8만 |
|---|
| 2026.03.18 | ₩255,193 | ₩256,850 | ₩253,590 | ₩253,763 | -0.56% | 173.3만 |
|---|
| 2026.03.17 | ₩255,861 | ₩256,449 | ₩254,004 | ₩254,605 | -0.49% | 138.1만 |
|---|
| 2026.03.16 | ₩253,496 | ₩254,953 | ₩251,518 | ₩253,002 | -0.20% | 132.8만 |
|---|
| 2026.03.13 | ₩253,122 | ₩253,897 | ₩249,046 | ₩249,648 | -1.37% | 140.4만 |
|---|
| 2026.03.12 | ₩251,518 | ₩251,746 | ₩248,244 | ₩250,650 | -0.35% | 219.2만 |
|---|
| 2026.03.11 | ₩253,349 | ₩255,287 | ₩251,692 | ₩253,309 | -0.02% | 160.6만 |
|---|
| 2026.03.10 | ₩254,044 | ₩260,138 | ₩253,256 | ₩256,663 | +1.03% | 159.7만 |
|---|
| 2026.03.09 | ₩256,570 | ₩258,213 | ₩250,035 | ₩257,679 | +0.43% | 237.1만 |
|---|
| 2026.03.06 | ₩266,004 | ₩267,260 | ₩258,507 | ₩260,351 | -2.12% | 176.6만 |
|---|
| 2026.03.05 | ₩269,264 | ₩270,534 | ₩266,859 | ₩268,636 | -0.23% | 150.6만 |
|---|
| 2026.03.04 | ₩269,411 | ₩272,472 | ₩269,411 | ₩271,403 | +0.74% | 112.2만 |
|---|
| 2026.03.03 | ₩267,340 | ₩271,630 | ₩263,679 | ₩269,866 | +0.94% | 150.8만 |
|---|
| 2026.03.02 | ₩270,574 | ₩273,260 | ₩267,795 | ₩271,483 | +0.34% | 154.8만 |
|---|
| 2026.02.27 | ₩271,576 | ₩274,102 | ₩270,534 | ₩272,405 | +0.31% | 211.4만 |
|---|
| 2026.02.26 | ₩269,746 | ₩272,672 | ₩269,305 | ₩270,734 | +0.37% | 110.3만 |
|---|
| 2026.02.25 | ₩267,113 | ₩269,238 | ₩265,269 | ₩268,583 | +0.55% | 114.5만 |
|---|
| 2026.02.24 | ₩267,541 | ₩269,144 | ₩264,948 | ₩266,432 | -0.41% | 113.8만 |
|---|
| 2026.02.23 | ₩270,040 | ₩272,071 | ₩266,979 | ₩267,354 | -0.99% | 135.6만 |
|---|
| 2026.02.20 | ₩267,367 | ₩271,002 | ₩265,924 | ₩269,532 | +0.81% | 142만 |
|---|
| 2026.02.19 | ₩266,204 | ₩268,917 | ₩265,697 | ₩266,886 | +0.26% | 120.3만 |
|---|
| 2026.02.18 | ₩269,545 | ₩271,269 | ₩265,590 | ₩266,766 | -1.03% | 168.8만 |
|---|
| 2026.02.17 | ₩263,385 | ₩270,053 | ₩262,997 | ₩269,946 | +2.49% | 176.1만 |
|---|
| 2026.02.13 | ₩259,242 | ₩264,708 | ₩255,487 | ₩263,024 | +1.46% | 187.4만 |
|---|
| 2026.02.12 | ₩259,763 | ₩263,705 | ₩255,768 | ₩255,808 | -1.52% | 233.4만 |
|---|
| 2026.02.11 | ₩261,901 | ₩263,037 | ₩259,082 | ₩260,271 | -0.62% | 135.4만 |
|---|
| 2026.02.10 | ₩263,505 | ₩265,416 | ₩260,806 | ₩262,316 | -0.45% | 169.3만 |
|---|
| 2026.02.09 | ₩266,766 | ₩267,260 | ₩262,596 | ₩262,677 | -1.53% | 138.5만 |
|---|
| 2026.02.06 | ₩267,247 | ₩269,131 | ₩264,360 | ₩266,725 | -0.20% | 232.2만 |
|---|
| 2026.02.05 | ₩262,663 | ₩264,494 | ₩259,763 | ₩263,599 | +0.36% | 187.8만 |
|---|
| 2026.02.04 | ₩254,405 | ₩262,703 | ₩254,191 | ₩261,367 | +2.74% | 198.9만 |
|---|
| 2026.02.03 | ₩254,619 | ₩255,955 | ₩248,819 | ₩253,122 | -0.59% | 227.7만 |
|---|
| 2026.02.02 | ₩256,463 | ₩258,574 | ₩254,725 | ₩255,527 | -0.36% | 215.1만 |
|---|
| 2026.01.30 | ₩253,697 | ₩256,904 | ₩252,935 | ₩255,648 | +0.77% | 302만 |
|---|
| 2026.01.29 | ₩247,656 | ₩253,630 | ₩245,532 | ₩253,630 | +2.41% | 168.7만 |
|---|
| 2026.01.28 | ₩246,881 | ₩248,218 | ₩245,024 | ₩245,558 | -0.54% | 132.6만 |
|---|
| 2026.01.27 | ₩247,857 | ₩248,244 | ₩244,757 | ₩246,628 | -0.50% | 102.2만 |
|---|
| 2026.01.26 | ₩247,469 | ₩248,538 | ₩245,518 | ₩247,656 | +0.08% | 97.7만 |
|---|
| 2026.01.23 | ₩246,641 | ₩248,231 | ₩245,345 | ₩246,855 | +0.09% | 83.4만 |
|---|
| 2026.01.22 | ₩247,095 | ₩251,131 | ₩245,705 | ₩247,349 | +0.10% | 144만 |
|---|
| 2026.01.21 | ₩248,271 | ₩249,167 | ₩246,628 | ₩247,443 | -0.33% | 235.2만 |
|---|
| 2026.01.20 | ₩248,365 | ₩248,365 | ₩244,944 | ₩246,307 | -0.83% | 305.1만 |
|---|
| 2026.01.16 | ₩242,659 | ₩247,362 | ₩240,761 | ₩247,109 | +1.83% | 170.7만 |
|---|
| 2026.01.15 | ₩249,821 | ₩249,821 | ₩242,338 | ₩243,621 | -2.48% | 210.4만 |
|---|
| 2026.01.14 | ₩246,106 | ₩248,659 | ₩243,554 | ₩248,178 | +0.84% | 188.6만 |
|---|
| 2026.01.13 | ₩247,028 | ₩248,445 | ₩244,236 | ₩246,387 | -0.26% | 136.9만 |
|---|
| 2026.01.12 | ₩246,160 | ₩247,376 | ₩244,690 | ₩246,988 | +0.34% | 134.4만 |
|---|
| 2026.01.09 | ₩246,841 | ₩248,592 | ₩246,053 | ₩246,801 | -0.02% | 116.9만 |
|---|
| 2026.01.08 | ₩245,024 | ₩250,476 | ₩245,024 | ₩247,189 | +0.88% | 163.1만 |
|---|
| 2026.01.07 | ₩249,420 | ₩250,824 | ₩245,759 | ₩245,812 | -1.45% | 120.4만 |
|---|
| 2026.01.06 | ₩243,407 | ₩249,848 | ₩243,207 | ₩248,953 | +2.28% | 120.4만 |
|---|
| 2026.01.05 | ₩244,623 | ₩247,483 | ₩244,623 | ₩244,690 | +0.03% | 148.1만 |
|---|
| 2026.01.02 | ₩246,507 | ₩248,365 | ₩244,383 | ₩245,839 | -0.27% | 98.8만 |
|---|
| 2025.12.31 | ₩249,447 | ₩249,888 | ₩247,282 | ₩247,362 | -0.84% | 109.7만 |
|---|
| 2025.12.30 | ₩250,436 | ₩251,158 | ₩248,873 | ₩249,661 | -0.31% | 76.8만 |
|---|
| 2025.12.29 | ₩251,933 | ₩252,173 | ₩250,008 | ₩250,717 | -0.48% | 74.6만 |
|---|
| 2025.12.26 | ₩251,652 | ₩252,440 | ₩249,086 | ₩250,837 | -0.32% | 49.2만 |
|---|
| 2025.12.24 | ₩251,438 | ₩252,628 | ₩251,077 | ₩251,612 | +0.07% | 43.7만 |
|---|
| 2025.12.23 | ₩249,287 | ₩250,877 | ₩248,244 | ₩250,690 | +0.56% | 93.8만 |
|---|
| 2025.12.22 | ₩246,106 | ₩249,848 | ₩245,385 | ₩249,434 | +1.35% | 116.1만 |
|---|
| 2025.12.19 | ₩247,256 | ₩247,910 | ₩245,812 | ₩247,122 | -0.05% | 449.2만 |
|---|
| 2025.12.18 | ₩247,202 | ₩249,995 | ₩245,278 | ₩247,309 | +0.04% | 114.4만 |
|---|
| 2025.12.17 | ₩244,516 | ₩247,015 | ₩243,741 | ₩246,173 | +0.68% | 144.3만 |
|---|
| 2025.12.16 | ₩246,828 | ₩247,028 | ₩243,541 | ₩243,915 | -1.18% | 158.3만 |
|---|
| 2025.12.15 | ₩244,075 | ₩246,360 | ₩243,554 | ₩246,106 | +0.83% | 149.9만 |
|---|
| 2025.12.12 | ₩243,928 | ₩245,131 | ₩242,726 | ₩243,233 | -0.28% | 124만 |
|---|
| 2025.12.11 | ₩243,607 | ₩244,543 | ₩242,071 | ₩243,006 | -0.25% | 145.2만 |
|---|
| 2025.12.10 | ₩239,639 | ₩244,810 | ₩239,545 | ₩242,739 | +1.29% | 203.9만 |
|---|
| 2025.12.09 | ₩241,229 | ₩243,688 | ₩241,149 | ₩241,937 | +0.29% | 152.3만 |
|---|
| 2025.12.08 | ₩243,541 | ₩244,717 | ₩240,467 | ₩240,628 | -1.20% | 184만 |
|---|
| 2025.12.05 | ₩244,129 | ₩245,505 | ₩243,407 | ₩243,955 | -0.07% | 164.2만 |
|---|
| 2025.12.04 | ₩243,501 | ₩245,772 | ₩243,434 | ₩244,971 | +0.60% | 128.6만 |
|---|
| 2025.12.03 | ₩243,875 | ₩245,385 | ₩243,567 | ₩243,607 | -0.11% | 179.2만 |
|---|
| 2025.12.02 | ₩247,977 | ₩248,378 | ₩242,338 | ₩243,434 | -1.83% | 124.3만 |
|---|
| 2025.12.01 | ₩247,216 | ₩248,886 | ₩246,761 | ₩247,403 | +0.08% | 107.3만 |
|---|
| 2025.11.28 | ₩247,296 | ₩250,155 | ₩246,440 | ₩248,979 | +0.68% | 50.6만 |
|---|
| 2025.11.26 | ₩246,654 | ₩249,768 | ₩246,654 | ₩247,964 | +0.53% | 118만 |
|---|
| 2025.11.25 | ₩245,117 | ₩249,487 | ₩244,797 | ₩247,389 | +0.93% | 136.8만 |
|---|
| 2025.11.24 | ₩244,650 | ₩245,198 | ₩242,485 | ₩244,089 | -0.23% | 142.6만 |
|---|
| 2025.11.21 | ₩241,469 | ₩245,171 | ₩240,948 | ₩244,650 | +1.32% | 133.2만 |
|---|
| 2025.11.20 | ₩244,142 | ₩246,053 | ₩240,427 | ₩240,628 | -1.44% | 118.5만 |
|---|
| 2025.11.19 | ₩243,367 | ₩243,995 | ₩240,668 | ₩240,708 | -1.09% | 113.2만 |
|---|
| 2025.11.18 | ₩240,895 | ₩243,420 | ₩240,240 | ₩243,113 | +0.92% | 94.5만 |
|---|
| 2025.11.17 | ₩245,385 | ₩245,385 | ₩240,347 | ₩241,857 | -1.44% | 141.8만 |
|---|
| 2025.11.14 | ₩245,652 | ₩245,973 | ₩242,512 | ₩244,182 | -0.60% | 79.2만 |
|---|
| 2025.11.13 | ₩244,543 | ₩247,403 | ₩244,249 | ₩245,358 | +0.33% | 146.8만 |
|---|
| 2025.11.12 | ₩246,334 | ₩247,710 | ₩245,572 | ₩245,625 | -0.29% | 148만 |
|---|
| 2025.11.11 | ₩245,692 | ₩248,124 | ₩245,692 | ₩247,216 | +0.62% | 125.2만 |
|---|
| 2025.11.10 | ₩246,387 | ₩246,975 | ₩243,607 | ₩244,463 | -0.78% | 128.2만 |
|---|
| 2025.11.07 | ₩242,472 | ₩245,465 | ₩241,469 | ₩245,345 | +1.18% | 104.1만 |
|---|
| 2025.11.06 | ₩242,592 | ₩243,955 | ₩240,253 | ₩241,523 | -0.44% | 110만 |
|---|
| 2025.11.05 | ₩244,356 | ₩246,053 | ₩242,338 | ₩242,405 | -0.80% | 181만 |
|---|
| 2025.11.04 | ₩237,942 | ₩247,242 | ₩237,942 | ₩243,995 | +2.54% | 238.2만 |
|---|
| 2025.11.03 | ₩233,131 | ₩237,461 | ₩232,249 | ₩236,084 | +1.27% | 196.6만 |
|---|
| 2025.10.31 | ₩231,942 | ₩235,804 | ₩230,098 | ₩234,868 | +1.26% | 191.2만 |
|---|
| 2025.10.30 | ₩232,543 | ₩234,734 | ₩231,340 | ₩231,648 | -0.39% | 157.2만 |
|---|
| 2025.10.29 | ₩234,775 | ₩235,964 | ₩230,365 | ₩232,035 | -1.17% | 229.3만 |
|---|
| 2025.10.28 | ₩239,665 | ₩239,665 | ₩236,004 | ₩236,218 | -1.44% | 96.2만 |
|---|
| 2025.10.27 | ₩238,570 | ₩240,467 | ₩237,487 | ₩240,240 | +0.70% | 100.5만 |
|---|
| 2025.10.24 | ₩239,879 | ₩240,320 | ₩237,928 | ₩237,982 | -0.79% | 123만 |
|---|
| 2025.10.23 | ₩240,400 | ₩241,349 | ₩237,861 | ₩238,810 | -0.66% | 116.8만 |
|---|
| 2025.10.22 | ₩240,561 | ₩241,950 | ₩238,957 | ₩240,507 | -0.02% | 92만 |
|---|
| 2025.10.21 | ₩238,730 | ₩241,429 | ₩237,955 | ₩238,824 | +0.04% | 107.3만 |
|---|
| 2025.10.20 | ₩238,703 | ₩239,786 | ₩236,752 | ₩238,489 | -0.09% | 68.5만 |
|---|
| 2025.10.17 | ₩235,763 | ₩238,850 | ₩235,670 | ₩237,982 | +0.94% | 104.6만 |
|---|
| 2025.10.16 | ₩238,610 | ₩239,665 | ₩235,282 | ₩236,178 | -1.02% | 106.9만 |
|---|
| 2025.10.15 | ₩236,164 | ₩239,425 | ₩236,031 | ₩238,342 | +0.92% | 140.9만 |
|---|
| 2025.10.14 | ₩235,510 | ₩235,910 | ₩233,385 | ₩234,962 | -0.23% | 152.9만 |
|---|
| 2025.10.13 | ₩235,830 | ₩237,434 | ₩234,587 | ₩235,857 | +0.01% | 112.4만 |
|---|
| 2025.10.10 | ₩240,013 | ₩240,868 | ₩234,240 | ₩234,253 | -2.40% | 162.1만 |
|---|