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 | ₩266,752 | ₩268,101 | ₩265,844 | ₩266,391 | -0.14% | 118.4만 |
| 2026.10.08 | ₩263,733 | ₩267,233 | ₩262,838 | ₩266,645 | +1.10% | 109.9만 |
| 2026.10.07 | ₩269,130 | ₩269,771 | ₩263,586 | ₩263,947 | -1.93% | 122.8만 |
| 2026.10.06 | ₩269,170 | ₩271,601 | ₩268,168 | ₩269,490 | +0.12% | 139.9만 |
| 2026.10.05 | ₩268,235 | ₩270,532 | ₩266,819 | ₩269,036 | +0.30% | 104.1만 |
| 2026.10.02 | ₩268,502 | ₩271,027 | ₩267,927 | ₩268,435 | -0.02% | 122.8만 |
| 2026.10.01 | ₩266,805 | ₩269,277 | ₩265,042 | ₩268,248 | +0.54% | 114.1만 |
| 2026.09.30 | ₩273,030 | ₩273,030 | ₩268,034 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩268,181 |
| -1.78% |
| 148.7만 |
| 2026.09.29 | ₩272,483 | ₩275,448 | ₩271,187 | ₩272,883 | +0.15% | 116.5만 |
|---|
| 2026.09.28 | ₩273,484 | ₩274,607 | ₩271,828 | ₩273,217 | -0.10% | 92.6만 |
|---|
| 2026.09.25 | ₩274,099 | ₩274,780 | ₩272,336 | ₩273,605 | -0.18% | 91.3만 |
|---|
| 2026.09.24 | ₩273,257 | ₩274,647 | ₩271,721 | ₩273,444 | +0.07% | 87만 |
|---|
| 2026.09.23 | ₩274,046 | ₩274,700 | ₩272,296 | ₩272,723 | -0.48% | 105.6만 |
|---|
| 2026.09.22 | ₩274,660 | ₩275,435 | ₩273,418 | ₩275,114 | +0.17% | 108.2만 |
|---|
| 2026.09.21 | ₩275,208 | ₩275,689 | ₩273,431 | ₩273,818 | -0.50% | 95.7만 |
|---|
| 2026.09.18 | ₩272,563 | ₩274,580 | ₩271,093 | ₩274,273 | +0.63% | 309.6만 |
|---|
| 2026.09.17 | ₩273,004 | ₩275,261 | ₩271,280 | ₩273,137 | +0.05% | 135.9만 |
|---|
| 2026.09.16 | ₩273,004 | ₩274,860 | ₩267,660 | ₩271,093 | -0.70% | 131.3만 |
|---|
| 2026.09.15 | ₩273,605 | ₩274,566 | ₩271,254 | ₩272,643 | -0.35% | 105.6만 |
|---|
| 2026.09.14 | ₩273,845 | ₩276,944 | ₩272,523 | ₩273,805 | -0.01% | 94.6만 |
|---|
| 2026.09.11 | ₩274,246 | ₩275,502 | ₩272,242 | ₩273,618 | -0.23% | 112.2만 |
|---|
| 2026.09.10 | ₩273,805 | ₩276,183 | ₩273,084 | ₩273,404 | -0.15% | 148만 |
|---|
| 2026.09.09 | ₩279,870 | ₩281,112 | ₩272,723 | ₩273,217 | -2.38% | 183.4만 |
|---|
| 2026.09.08 | ₩277,746 | ₩283,944 | ₩277,746 | ₩283,036 | +1.90% | 157.3만 |
|---|
| 2026.09.04 | ₩281,473 | ₩284,398 | ₩279,576 | ₩279,776 | -0.60% | 82.9만 |
|---|
| 2026.09.03 | ₩282,622 | ₩282,889 | ₩280,524 | ₩282,555 | -0.02% | 90.2만 |
|---|
| 2026.09.02 | ₩284,104 | ₩284,104 | ₩279,589 | ₩280,791 | -1.17% | 91.9만 |
|---|
| 2026.09.01 | ₩284,839 | ₩285,574 | ₩282,234 | ₩283,022 | -0.64% | 133.6만 |
|---|
| 2026.08.31 | ₩285,160 | ₩287,404 | ₩281,526 | ₩283,623 | -0.54% | 225.4만 |
|---|
| 2026.08.28 | ₩288,419 | ₩289,408 | ₩286,242 | ₩286,616 | -0.63% | 85.3만 |
|---|
| 2026.08.27 | ₩287,805 | ₩288,833 | ₩286,108 | ₩287,057 | -0.26% | 132.8만 |
|---|
| 2026.08.26 | ₩292,547 | ₩292,867 | ₩289,715 | ₩290,022 | -0.86% | 99.3만 |
|---|
| 2026.08.25 | ₩295,659 | ₩295,659 | ₩292,280 | ₩292,533 | -1.06% | 84.3만 |
|---|
| 2026.08.24 | ₩293,001 | ₩296,180 | ₩291,638 | ₩294,858 | +0.63% | 101.5만 |
|---|
| 2026.08.21 | ₩293,896 | ₩294,270 | ₩290,262 | ₩291,598 | -0.78% | 104만 |
|---|
| 2026.08.20 | ₩296,661 | ₩297,903 | ₩293,656 | ₩293,749 | -0.98% | 114만 |
|---|
| 2026.08.19 | ₩296,608 | ₩298,772 | ₩296,127 | ₩298,131 | +0.51% | 91.7만 |
|---|
| 2026.08.18 | ₩298,090 | ₩298,291 | ₩294,617 | ₩294,697 | -1.14% | 82만 |
|---|
| 2026.08.17 | ₩291,852 | ₩296,194 | ₩290,703 | ₩296,113 | +1.46% | 112.6만 |
|---|
| 2026.08.14 | ₩295,446 | ₩297,075 | ₩292,413 | ₩293,322 | -0.72% | 97.6만 |
|---|
| 2026.08.13 | ₩296,674 | ₩298,732 | ₩295,486 | ₩295,846 | -0.28% | 109만 |
|---|
| 2026.08.12 | ₩295,860 | ₩295,860 | ₩292,427 | ₩294,631 | -0.42% | 158.3만 |
|---|
| 2026.08.11 | ₩294,243 | ₩298,598 | ₩292,627 | ₩293,255 | -0.34% | 187.7만 |
|---|
| 2026.08.10 | ₩295,419 | ₩298,451 | ₩291,652 | ₩294,617 | -0.27% | 124.5만 |
|---|
| 2026.08.07 | ₩296,234 | ₩297,997 | ₩293,295 | ₩297,770 | +0.52% | 131.8만 |
|---|
| 2026.08.06 | ₩302,712 | ₩302,712 | ₩295,312 | ₩296,327 | -2.11% | 139만 |
|---|
| 2026.08.05 | ₩302,285 | ₩302,285 | ₩296,915 | ₩300,308 | -0.65% | 222.7만 |
|---|
| 2026.08.04 | ₩304,035 | ₩305,237 | ₩299,266 | ₩301,764 | -0.75% | 196.1만 |
|---|
| 2026.08.03 | ₩307,615 | ₩309,138 | ₩304,396 | ₩306,119 | -0.49% | 130.8만 |
|---|
| 2026.07.31 | ₩309,031 | ₩309,739 | ₩305,397 | ₩306,399 | -0.85% | 138.3만 |
|---|
| 2026.07.30 | ₩313,920 | ₩314,281 | ₩305,945 | ₩307,829 | -1.94% | 124.5만 |
|---|
| 2026.07.29 | ₩316,244 | ₩318,595 | ₩313,199 | ₩314,735 | -0.48% | 137.5만 |
|---|
| 2026.07.28 | ₩313,853 | ₩317,781 | ₩312,678 | ₩316,191 | +0.74% | 171.7만 |
|---|
| 2026.07.27 | ₩306,787 | ₩309,552 | ₩306,386 | ₩309,472 | +0.88% | 89.7만 |
|---|
| 2026.07.24 | ₩302,525 | ₩307,041 | ₩301,670 | ₩306,947 | +1.46% | 98.4만 |
|---|
| 2026.07.23 | ₩301,069 | ₩304,289 | ₩299,520 | ₩300,829 | -0.08% | 125.5만 |
|---|
| 2026.07.22 | ₩303,434 | ₩304,302 | ₩300,989 | ₩302,191 | -0.41% | 117만 |
|---|
| 2026.07.21 | ₩307,121 | ₩307,241 | ₩302,245 | ₩302,953 | -1.36% | 190.8만 |
|---|
| 2026.07.20 | ₩306,105 | ₩308,416 | ₩303,567 | ₩304,823 | -0.42% | 150.1만 |
|---|
| 2026.07.17 | ₩305,972 | ₩309,285 | ₩303,060 | ₩305,504 | -0.15% | 140.8만 |
|---|
| 2026.07.16 | ₩297,890 | ₩305,384 | ₩297,623 | ₩305,224 | +2.46% | 131.9만 |
|---|
| 2026.07.15 | ₩297,610 | ₩299,413 | ₩294,951 | ₩296,568 | -0.35% | 149.1만 |
|---|
| 2026.07.14 | ₩295,165 | ₩296,554 | ₩293,402 | ₩295,592 | +0.14% | 161.1만 |
|---|
| 2026.07.13 | ₩291,572 | ₩296,047 | ₩291,278 | ₩293,201 | +0.56% | 124.9만 |
|---|
| 2026.07.10 | ₩295,392 | ₩295,766 | ₩284,291 | ₩292,240 | -1.07% | 242.4만 |
|---|
| 2026.07.09 | ₩292,907 | ₩296,888 | ₩291,638 | ₩293,495 | +0.20% | 169.5만 |
|---|
| 2026.07.08 | ₩302,165 | ₩303,020 | ₩292,587 | ₩292,667 | -3.14% | 190.3만 |
|---|
| 2026.07.07 | ₩301,991 | ₩306,693 | ₩300,562 | ₩303,487 | +0.50% | 141만 |
|---|
| 2026.07.06 | ₩301,430 | ₩301,711 | ₩298,491 | ₩300,562 | -0.29% | 221.6만 |
|---|
| 2026.07.02 | ₩299,226 | ₩302,058 | ₩297,997 | ₩301,978 | +0.92% | 168.3만 |
|---|
| 2026.07.01 | ₩295,699 | ₩298,117 | ₩293,936 | ₩297,890 | +0.74% | 255.1만 |
|---|
| 2026.06.30 | ₩301,136 | ₩302,272 | ₩297,276 | ₩298,758 | -0.79% | 238.8만 |
|---|
| 2026.06.29 | ₩302,218 | ₩304,689 | ₩300,936 | ₩303,981 | +0.58% | 187.1만 |
|---|
| 2026.06.26 | ₩303,100 | ₩305,344 | ₩301,296 | ₩303,086 | -0.00% | 872만 |
|---|
| 2026.06.25 | ₩296,715 | ₩302,485 | ₩296,287 | ₩301,216 | +1.52% | 293.2만 |
|---|
| 2026.06.24 | ₩289,782 | ₩297,089 | ₩288,593 | ₩296,755 | +2.41% | 247.2만 |
|---|
| 2026.06.23 | ₩287,257 | ₩290,824 | ₩286,121 | ₩289,528 | +0.79% | 259.5만 |
|---|
| 2026.06.22 | ₩284,011 | ₩286,763 | ₩283,196 | ₩286,629 | +0.92% | 291.7만 |
|---|
| 2026.06.18 | ₩285,921 | ₩286,268 | ₩282,248 | ₩282,301 | -1.27% | 365.5만 |
|---|
| 2026.06.17 | ₩286,629 | ₩288,285 | ₩278,801 | ₩280,337 | -2.20% | 371.7만 |
|---|
| 2026.06.16 | ₩288,299 | ₩290,516 | ₩285,988 | ₩287,511 | -0.27% | 324.3만 |
|---|
| 2026.06.15 | ₩292,600 | ₩293,709 | ₩286,455 | ₩288,085 | -1.54% | 222.3만 |
|---|
| 2026.06.12 | ₩289,862 | ₩294,470 | ₩289,207 | ₩292,600 | +0.94% | 196.5만 |
|---|
| 2026.06.11 | ₩287,203 | ₩288,913 | ₩285,360 | ₩287,016 | -0.07% | 189.7만 |
|---|
| 2026.06.10 | ₩283,917 | ₩286,709 | ₩281,873 | ₩284,291 | +0.13% | 200.6만 |
|---|
| 2026.06.09 | ₩276,357 | ₩284,639 | ₩274,086 | ₩283,049 | +2.42% | 221.3만 |
|---|
| 2026.06.08 | ₩282,047 | ₩282,768 | ₩275,315 | ₩276,971 | -1.80% | 209.2만 |
|---|
| 2026.06.05 | ₩274,486 | ₩282,167 | ₩274,152 | ₩280,938 | +2.35% | 140.7만 |
|---|
| 2026.06.04 | ₩275,315 | ₩275,876 | ₩273,177 | ₩275,475 | +0.06% | 151.3만 |
|---|
| 2026.06.03 | ₩270,946 | ₩274,099 | ₩270,238 | ₩271,908 | +0.35% | 211.7만 |
|---|
| 2026.06.02 | ₩270,773 | ₩274,366 | ₩270,185 | ₩271,881 | +0.41% | 200.9만 |
|---|
| 2026.06.01 | ₩272,055 | ₩273,578 | ₩270,105 | ₩270,773 | -0.47% | 164.1만 |
|---|
| 2026.05.29 | ₩275,782 | ₩276,503 | ₩272,362 | ₩273,725 | -0.75% | 395만 |
|---|
| 2026.05.28 | ₩275,128 | ₩277,238 | ₩273,444 | ₩276,210 | +0.39% | 133.9만 |
|---|
| 2026.05.27 | ₩276,837 | ₩278,908 | ₩276,023 | ₩276,210 | -0.23% | 125.3만 |
|---|
| 2026.05.26 | ₩274,206 | ₩276,717 | ₩273,311 | ₩276,437 | +0.81% | 125.8만 |
|---|
| 2026.05.22 | ₩275,595 | ₩275,595 | ₩271,788 | ₩273,057 | -0.92% | 115.2만 |
|---|
| 2026.05.21 | ₩271,320 | ₩274,553 | ₩268,395 | ₩273,712 | +0.88% | 114.3만 |
|---|
| 2026.05.20 | ₩269,156 | ₩272,990 | ₩267,126 | ₩272,643 | +1.30% | 115.2만 |
|---|
| 2026.05.19 | ₩268,008 | ₩270,091 | ₩265,349 | ₩268,315 | +0.11% | 140.2만 |
|---|
| 2026.05.18 | ₩267,246 | ₩269,210 | ₩266,378 | ₩267,727 | +0.18% | 181.5만 |
|---|
| 2026.05.15 | ₩270,212 | ₩270,212 | ₩266,498 | ₩267,193 | -1.12% | 215.2만 |
|---|
| 2026.05.14 | ₩267,914 | ₩271,521 | ₩265,830 | ₩270,906 | +1.12% | 143.1만 |
|---|
| 2026.05.13 | ₩274,233 | ₩274,233 | ₩267,460 | ₩267,914 | -2.30% | 131만 |
|---|
| 2026.05.12 | ₩274,139 | ₩275,795 | ₩270,826 | ₩274,727 | +0.21% | 202만 |
|---|
| 2026.05.11 | ₩270,840 | ₩271,694 | ₩267,166 | ₩268,502 | -0.86% | 189.6만 |
|---|
| 2026.05.08 | ₩270,145 | ₩272,162 | ₩269,397 | ₩269,998 | -0.05% | 108.2만 |
|---|
| 2026.05.07 | ₩274,166 | ₩275,208 | ₩268,235 | ₩269,036 | -1.87% | 141만 |
|---|
| 2026.05.06 | ₩272,149 | ₩275,502 | ₩271,387 | ₩274,526 | +0.87% | 113만 |
|---|
| 2026.05.05 | ₩270,091 | ₩271,775 | ₩269,557 | ₩270,252 | +0.06% | 96.8만 |
|---|
| 2026.05.04 | ₩269,050 | ₩270,826 | ₩267,727 | ₩269,183 | +0.05% | 85.1만 |
|---|
| 2026.05.01 | ₩272,269 | ₩272,269 | ₩269,023 | ₩270,425 | -0.68% | 101.4만 |
|---|
| 2026.04.30 | ₩267,647 | ₩272,443 | ₩267,072 | ₩272,122 | +1.67% | 139.4만 |
|---|
| 2026.04.29 | ₩269,838 | ₩271,414 | ₩265,042 | ₩267,286 | -0.95% | 105만 |
|---|
| 2026.04.28 | ₩271,521 | ₩272,509 | ₩268,008 | ₩270,840 | -0.25% | 141만 |
|---|
| 2026.04.27 | ₩267,914 | ₩269,904 | ₩265,697 | ₩268,889 | +0.36% | 139.9만 |
|---|
| 2026.04.24 | ₩271,374 | ₩272,082 | ₩268,034 | ₩268,716 | -0.98% | 104.6만 |
|---|
| 2026.04.23 | ₩270,786 | ₩273,284 | ₩269,517 | ₩272,055 | +0.47% | 80.7만 |
|---|
| 2026.04.22 | ₩274,379 | ₩274,727 | ₩269,023 | ₩269,410 | -1.81% | 118.6만 |
|---|
| 2026.04.21 | ₩276,610 | ₩278,227 | ₩273,378 | ₩273,525 | -1.12% | 136.5만 |
|---|
| 2026.04.20 | ₩274,286 | ₩278,120 | ₩273,965 | ₩277,265 | +1.09% | 99.3만 |
|---|
| 2026.04.17 | ₩269,971 | ₩276,156 | ₩268,996 | ₩275,488 | +2.04% | 134.6만 |
|---|
| 2026.04.16 | ₩268,863 | ₩271,561 | ₩268,368 | ₩268,969 | +0.04% | 143.6만 |
|---|
| 2026.04.15 | ₩270,439 | ₩270,532 | ₩266,017 | ₩269,317 | -0.41% | 126.7만 |
|---|
| 2026.04.14 | ₩267,807 | ₩271,240 | ₩267,086 | ₩271,120 | +1.24% | 226.4만 |
|---|
| 2026.04.13 | ₩267,968 | ₩268,181 | ₩263,666 | ₩268,114 | +0.05% | 137.2만 |
|---|
| 2026.04.10 | ₩266,351 | ₩268,008 | ₩264,935 | ₩267,927 | +0.59% | 110.8만 |
|---|
| 2026.04.09 | ₩258,804 | ₩266,672 | ₩258,483 | ₩265,790 | +2.70% | 122.7만 |
|---|
| 2026.04.08 | ₩257,308 | ₩260,781 | ₩257,161 | ₩259,204 | +0.74% | 154.8만 |
|---|
| 2026.04.07 | ₩253,928 | ₩255,250 | ₩252,138 | ₩254,569 | +0.25% | 88.4만 |
|---|
| 2026.04.06 | ₩251,764 | ₩254,636 | ₩250,107 | ₩254,115 | +0.93% | 103.1만 |
|---|
| 2026.04.02 | ₩250,468 | ₩252,806 | ₩248,558 | ₩252,031 | +0.62% | 130만 |
|---|
| 2026.04.01 | ₩249,346 | ₩252,205 | ₩248,491 | ₩251,256 | +0.77% | 198.9만 |
|---|
| 2026.03.31 | ₩246,808 | ₩250,495 | ₩244,858 | ₩249,172 | +0.96% | 229.6만 |
|---|
| 2026.03.30 | ₩243,335 | ₩246,127 | ₩242,800 | ₩243,589 | +0.10% | 182.3만 |
|---|
| 2026.03.27 | ₩241,652 | ₩243,308 | ₩239,301 | ₩240,703 | -0.39% | 199.1만 |
|---|
| 2026.03.26 | ₩241,999 | ₩244,230 | ₩241,825 | ₩242,854 | +0.35% | 147.8만 |
|---|
| 2026.03.25 | ₩239,394 | ₩244,871 | ₩239,180 | ₩242,547 | +1.32% | 175만 |
|---|
| 2026.03.24 | ₩240,837 | ₩243,201 | ₩237,617 | ₩238,138 | -1.12% | 310만 |
|---|
| 2026.03.23 | ₩248,398 | ₩249,346 | ₩242,266 | ₩242,440 | -2.40% | 255.1만 |
|---|
| 2026.03.20 | ₩256,092 | ₩256,399 | ₩244,737 | ₩246,487 | -3.75% | 386.1만 |
|---|
| 2026.03.19 | ₩253,140 | ₩256,773 | ₩253,140 | ₩255,558 | +0.96% | 125.8만 |
|---|
| 2026.03.18 | ₩255,103 | ₩256,760 | ₩253,500 | ₩253,674 | -0.56% | 173.3만 |
|---|
| 2026.03.17 | ₩255,771 | ₩256,359 | ₩253,915 | ₩254,516 | -0.49% | 138.1만 |
|---|
| 2026.03.16 | ₩253,407 | ₩254,863 | ₩251,430 | ₩252,913 | -0.20% | 132.8만 |
|---|
| 2026.03.13 | ₩253,033 | ₩253,808 | ₩248,959 | ₩249,560 | -1.37% | 140.4만 |
|---|
| 2026.03.12 | ₩251,430 | ₩251,657 | ₩248,157 | ₩250,562 | -0.35% | 219.2만 |
|---|
| 2026.03.11 | ₩253,260 | ₩255,197 | ₩251,604 | ₩253,220 | -0.02% | 160.6만 |
|---|
| 2026.03.10 | ₩253,955 | ₩260,046 | ₩253,167 | ₩256,573 | +1.03% | 159.7만 |
|---|
| 2026.03.09 | ₩256,479 | ₩258,122 | ₩249,947 | ₩257,588 | +0.43% | 237.1만 |
|---|
| 2026.03.06 | ₩265,910 | ₩267,166 | ₩258,416 | ₩260,260 | -2.12% | 176.6만 |
|---|
| 2026.03.05 | ₩269,170 | ₩270,439 | ₩266,765 | ₩268,542 | -0.23% | 150.6만 |
|---|
| 2026.03.04 | ₩269,317 | ₩272,376 | ₩269,317 | ₩271,307 | +0.74% | 112.2만 |
|---|
| 2026.03.03 | ₩267,246 | ₩271,534 | ₩263,586 | ₩269,771 | +0.94% | 150.8만 |
|---|
| 2026.03.02 | ₩270,479 | ₩273,164 | ₩267,700 | ₩271,387 | +0.34% | 154.8만 |
|---|
| 2026.02.27 | ₩271,481 | ₩274,005 | ₩270,439 | ₩272,309 | +0.31% | 211.4만 |
|---|
| 2026.02.26 | ₩269,651 | ₩272,576 | ₩269,210 | ₩270,639 | +0.37% | 110.3만 |
|---|
| 2026.02.25 | ₩267,019 | ₩269,143 | ₩265,176 | ₩268,488 | +0.55% | 114.5만 |
|---|
| 2026.02.24 | ₩267,447 | ₩269,050 | ₩264,855 | ₩266,338 | -0.41% | 113.8만 |
|---|
| 2026.02.23 | ₩269,945 | ₩271,975 | ₩266,885 | ₩267,260 | -0.99% | 135.6만 |
|---|
| 2026.02.20 | ₩267,273 | ₩270,906 | ₩265,830 | ₩269,437 | +0.81% | 142만 |
|---|
| 2026.02.19 | ₩266,111 | ₩268,822 | ₩265,603 | ₩266,792 | +0.26% | 120.3만 |
|---|
| 2026.02.18 | ₩269,450 | ₩271,173 | ₩265,496 | ₩266,672 | -1.03% | 168.8만 |
|---|
| 2026.02.17 | ₩263,292 | ₩269,958 | ₩262,905 | ₩269,851 | +2.49% | 176.1만 |
|---|
| 2026.02.13 | ₩259,151 | ₩264,615 | ₩255,397 | ₩262,931 | +1.46% | 187.4만 |
|---|
| 2026.02.12 | ₩259,672 | ₩263,613 | ₩255,678 | ₩255,718 | -1.52% | 233.4만 |
|---|
| 2026.02.11 | ₩261,809 | ₩262,945 | ₩258,991 | ₩260,180 | -0.62% | 135.4만 |
|---|
| 2026.02.10 | ₩263,412 | ₩265,323 | ₩260,714 | ₩262,223 | -0.45% | 169.3만 |
|---|
| 2026.02.09 | ₩266,672 | ₩267,166 | ₩262,504 | ₩262,584 | -1.53% | 138.5만 |
|---|
| 2026.02.06 | ₩267,153 | ₩269,036 | ₩264,267 | ₩266,632 | -0.20% | 232.2만 |
|---|
| 2026.02.05 | ₩262,571 | ₩264,401 | ₩259,672 | ₩263,506 | +0.36% | 187.8만 |
|---|
| 2026.02.04 | ₩254,315 | ₩262,611 | ₩254,102 | ₩261,275 | +2.74% | 198.9만 |
|---|
| 2026.02.03 | ₩254,529 | ₩255,865 | ₩248,732 | ₩253,033 | -0.59% | 227.7만 |
|---|
| 2026.02.02 | ₩256,372 | ₩258,483 | ₩254,636 | ₩255,437 | -0.36% | 215.1만 |
|---|
| 2026.01.30 | ₩253,607 | ₩256,813 | ₩252,846 | ₩255,558 | +0.77% | 302만 |
|---|
| 2026.01.29 | ₩247,569 | ₩253,541 | ₩245,445 | ₩253,541 | +2.41% | 168.7만 |
|---|
| 2026.01.28 | ₩246,795 | ₩248,130 | ₩244,938 | ₩245,472 | -0.54% | 132.6만 |
|---|
| 2026.01.27 | ₩247,770 | ₩248,157 | ₩244,671 | ₩246,541 | -0.50% | 102.2만 |
|---|
| 2026.01.26 | ₩247,382 | ₩248,451 | ₩245,432 | ₩247,569 | +0.08% | 97.7만 |
|---|
| 2026.01.23 | ₩246,554 | ₩248,144 | ₩245,258 | ₩246,768 | +0.09% | 83.4만 |
|---|
| 2026.01.22 | ₩247,008 | ₩251,043 | ₩245,619 | ₩247,262 | +0.10% | 144만 |
|---|
| 2026.01.21 | ₩248,184 | ₩249,079 | ₩246,541 | ₩247,356 | -0.33% | 235.2만 |
|---|
| 2026.01.20 | ₩248,277 | ₩248,277 | ₩244,858 | ₩246,220 | -0.83% | 305.1만 |
|---|
| 2026.01.16 | ₩242,573 | ₩247,275 | ₩240,676 | ₩247,022 | +1.83% | 170.7만 |
|---|
| 2026.01.15 | ₩249,733 | ₩249,733 | ₩242,253 | ₩243,535 | -2.48% | 210.4만 |
|---|
| 2026.01.14 | ₩246,020 | ₩248,571 | ₩243,468 | ₩248,090 | +0.84% | 188.6만 |
|---|
| 2026.01.13 | ₩246,942 | ₩248,358 | ₩244,150 | ₩246,300 | -0.26% | 136.9만 |
|---|
| 2026.01.12 | ₩246,073 | ₩247,289 | ₩244,604 | ₩246,901 | +0.34% | 134.4만 |
|---|
| 2026.01.09 | ₩246,755 | ₩248,504 | ₩245,966 | ₩246,714 | -0.02% | 116.9만 |
|---|
| 2026.01.08 | ₩244,938 | ₩250,388 | ₩244,938 | ₩247,102 | +0.88% | 163.1만 |
|---|
| 2026.01.07 | ₩249,333 | ₩250,735 | ₩245,673 | ₩245,726 | -1.45% | 120.4만 |
|---|
| 2026.01.06 | ₩243,321 | ₩249,760 | ₩243,121 | ₩248,865 | +2.28% | 120.4만 |
|---|
| 2026.01.05 | ₩244,537 | ₩247,396 | ₩244,537 | ₩244,604 | +0.03% | 148.1만 |
|---|
| 2026.01.02 | ₩246,421 | ₩248,277 | ₩244,297 | ₩245,753 | -0.27% | 98.8만 |
|---|
| 2025.12.31 | ₩249,359 | ₩249,800 | ₩247,195 | ₩247,275 | -0.84% | 109.7만 |
|---|
| 2025.12.30 | ₩250,348 | ₩251,069 | ₩248,785 | ₩249,573 | -0.31% | 76.8만 |
|---|
| 2025.12.29 | ₩251,844 | ₩252,084 | ₩249,920 | ₩250,628 | -0.48% | 74.6만 |
|---|
| 2025.12.26 | ₩251,564 | ₩252,352 | ₩248,999 | ₩250,749 | -0.32% | 49.2만 |
|---|
| 2025.12.24 | ₩251,350 | ₩252,539 | ₩250,989 | ₩251,523 | +0.07% | 43.7만 |
|---|
| 2025.12.23 | ₩249,199 | ₩250,789 | ₩248,157 | ₩250,602 | +0.56% | 93.8만 |
|---|
| 2025.12.22 | ₩246,020 | ₩249,760 | ₩245,298 | ₩249,346 | +1.35% | 116.1만 |
|---|
| 2025.12.19 | ₩247,169 | ₩247,823 | ₩245,726 | ₩247,035 | -0.05% | 449.2만 |
|---|
| 2025.12.18 | ₩247,115 | ₩249,907 | ₩245,192 | ₩247,222 | +0.04% | 114.4만 |
|---|
| 2025.12.17 | ₩244,430 | ₩246,928 | ₩243,655 | ₩246,087 | +0.68% | 144.3만 |
|---|
| 2025.12.16 | ₩246,741 | ₩246,942 | ₩243,455 | ₩243,829 | -1.18% | 158.3만 |
|---|
| 2025.12.15 | ₩243,989 | ₩246,274 | ₩243,468 | ₩246,020 | +0.83% | 149.9만 |
|---|
| 2025.12.12 | ₩243,842 | ₩245,045 | ₩242,640 | ₩243,148 | -0.28% | 124만 |
|---|
| 2025.12.11 | ₩243,522 | ₩244,457 | ₩241,986 | ₩242,921 | -0.25% | 145.2만 |
|---|
| 2025.12.10 | ₩239,554 | ₩244,724 | ₩239,461 | ₩242,654 | +1.29% | 203.9만 |
|---|
| 2025.12.09 | ₩241,144 | ₩243,602 | ₩241,064 | ₩241,852 | +0.29% | 152.3만 |
|---|
| 2025.12.08 | ₩243,455 | ₩244,631 | ₩240,383 | ₩240,543 | -1.20% | 184만 |
|---|
| 2025.12.05 | ₩244,043 | ₩245,419 | ₩243,321 | ₩243,869 | -0.07% | 164.2만 |
|---|
| 2025.12.04 | ₩243,415 | ₩245,686 | ₩243,348 | ₩244,884 | +0.60% | 128.6만 |
|---|
| 2025.12.03 | ₩243,789 | ₩245,298 | ₩243,482 | ₩243,522 | -0.11% | 179.2만 |
|---|
| 2025.12.02 | ₩247,890 | ₩248,291 | ₩242,253 | ₩243,348 | -1.83% | 124.3만 |
|---|
| 2025.12.01 | ₩247,129 | ₩248,798 | ₩246,674 | ₩247,316 | +0.08% | 107.3만 |
|---|
| 2025.11.28 | ₩247,209 | ₩250,067 | ₩246,354 | ₩248,892 | +0.68% | 50.6만 |
|---|
| 2025.11.26 | ₩246,568 | ₩249,680 | ₩246,568 | ₩247,877 | +0.53% | 118만 |
|---|
| 2025.11.25 | ₩245,031 | ₩249,399 | ₩244,711 | ₩247,302 | +0.93% | 136.8만 |
|---|
| 2025.11.24 | ₩244,564 | ₩245,111 | ₩242,400 | ₩244,003 | -0.23% | 142.6만 |
|---|
| 2025.11.21 | ₩241,384 | ₩245,085 | ₩240,864 | ₩244,564 | +1.32% | 133.2만 |
|---|
| 2025.11.20 | ₩244,056 | ₩245,966 | ₩240,343 | ₩240,543 | -1.44% | 118.5만 |
|---|
| 2025.11.19 | ₩243,281 | ₩243,909 | ₩240,583 | ₩240,623 | -1.09% | 113.2만 |
|---|
| 2025.11.18 | ₩240,810 | ₩243,335 | ₩240,156 | ₩243,028 | +0.92% | 94.5만 |
|---|
| 2025.11.17 | ₩245,298 | ₩245,298 | ₩240,262 | ₩241,772 | -1.44% | 141.8만 |
|---|
| 2025.11.14 | ₩245,566 | ₩245,886 | ₩242,426 | ₩244,096 | -0.60% | 79.2만 |
|---|
| 2025.11.13 | ₩244,457 | ₩247,316 | ₩244,163 | ₩245,272 | +0.33% | 146.8만 |
|---|
| 2025.11.12 | ₩246,247 | ₩247,623 | ₩245,485 | ₩245,539 | -0.29% | 148만 |
|---|
| 2025.11.11 | ₩245,606 | ₩248,037 | ₩245,606 | ₩247,129 | +0.62% | 125.2만 |
|---|
| 2025.11.10 | ₩246,300 | ₩246,888 | ₩243,522 | ₩244,377 | -0.78% | 128.2만 |
|---|
| 2025.11.07 | ₩242,386 | ₩245,379 | ₩241,384 | ₩245,258 | +1.18% | 104.1만 |
|---|
| 2025.11.06 | ₩242,507 | ₩243,869 | ₩240,169 | ₩241,438 | -0.44% | 110만 |
|---|
| 2025.11.05 | ₩244,270 | ₩245,966 | ₩242,253 | ₩242,320 | -0.80% | 181만 |
|---|
| 2025.11.04 | ₩237,858 | ₩247,155 | ₩237,858 | ₩243,909 | +2.54% | 238.2만 |
|---|
| 2025.11.03 | ₩233,049 | ₩237,377 | ₩232,167 | ₩236,001 | +1.27% | 196.6만 |
|---|
| 2025.10.31 | ₩231,860 | ₩235,721 | ₩230,017 | ₩234,785 | +1.26% | 191.2만 |
|---|
| 2025.10.30 | ₩232,461 | ₩234,652 | ₩231,259 | ₩231,566 | -0.39% | 157.2만 |
|---|
| 2025.10.29 | ₩234,692 | ₩235,881 | ₩230,284 | ₩231,954 | -1.17% | 229.3만 |
|---|
| 2025.10.28 | ₩239,581 | ₩239,581 | ₩235,921 | ₩236,135 | -1.44% | 96.2만 |
|---|
| 2025.10.27 | ₩238,486 | ₩240,383 | ₩237,404 | ₩240,156 | +0.70% | 100.5만 |
|---|
| 2025.10.24 | ₩239,795 | ₩240,236 | ₩237,845 | ₩237,898 | -0.79% | 123만 |
|---|
| 2025.10.23 | ₩240,316 | ₩241,264 | ₩237,778 | ₩238,726 | -0.66% | 116.8만 |
|---|
| 2025.10.22 | ₩240,476 | ₩241,865 | ₩238,873 | ₩240,423 | -0.02% | 92만 |
|---|
| 2025.10.21 | ₩238,646 | ₩241,344 | ₩237,871 | ₩238,740 | +0.04% | 107.3만 |
|---|
| 2025.10.20 | ₩238,619 | ₩239,701 | ₩236,669 | ₩238,406 | -0.09% | 68.5만 |
|---|
| 2025.10.17 | ₩235,680 | ₩238,766 | ₩235,587 | ₩237,898 | +0.94% | 104.6만 |
|---|
| 2025.10.16 | ₩238,526 | ₩239,581 | ₩235,200 | ₩236,095 | -1.02% | 106.9만 |
|---|
| 2025.10.15 | ₩236,081 | ₩239,341 | ₩235,948 | ₩238,259 | +0.92% | 140.9만 |
|---|
| 2025.10.14 | ₩235,427 | ₩235,827 | ₩233,303 | ₩234,879 | -0.23% | 152.9만 |
|---|
| 2025.10.13 | ₩235,747 | ₩237,350 | ₩234,505 | ₩235,774 | +0.01% | 112.4만 |
|---|
| 2025.10.10 | ₩239,928 | ₩240,783 | ₩234,158 | ₩234,171 | -2.40% | 162.1만 |
|---|