시장 데이터를 불러오는 중
전체 종목
Sun Communities Inc 과거 주가
Sun Communities, Inc. Common Stock · SUI · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sun Communities, Inc. Common Stock · SUI · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩150,573 | ₩153,645 | ₩150,171 | ₩152,907 | +1.55% | 112.6만 |
| 2026.10.08 | ₩148,682 | ₩151,137 | ₩148,387 | ₩149,956 | +0.86% | 143.9만 |
| 2026.10.07 | ₩150,439 | ₩150,493 | ₩148,575 | ₩148,602 | -1.22% | 150.5만 |
| 2026.10.06 | ₩150,144 | ₩151,955 | ₩150,010 | ₩150,318 | +0.12% | 130.4만 |
| 2026.10.05 | ₩148,427 | ₩150,721 | ₩147,985 | ₩150,010 | +1.07% | 128.4만 |
| 2026.10.02 | ₩147,891 | ₩149,299 | ₩147,341 | ₩148,548 | +0.44% | 105.9만 |
| 2026.10.01 | ₩147,797 | ₩148,776 | ₩147,233 | ₩147,542 | -0.17% | 101.8만 |
| 2026.09.30 | ₩149,366 | ₩149,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩148,588 |
| -0.52% |
| 111.3만 |
| 2026.09.29 | ₩150,090 | ₩151,633 | ₩148,950 | ₩150,077 | -0.01% | 95.9만 |
|---|
| 2026.09.28 | ₩150,533 | ₩152,035 | ₩149,782 | ₩150,600 | +0.04% | 155만 |
|---|
| 2026.09.25 | ₩149,460 | ₩150,976 | ₩148,065 | ₩150,573 | +0.74% | 75.7만 |
|---|
| 2026.09.24 | ₩151,177 | ₩151,740 | ₩148,803 | ₩149,058 | -1.40% | 78.5만 |
|---|
| 2026.09.23 | ₩152,411 | ₩153,846 | ₩150,600 | ₩150,654 | -1.15% | 91.6만 |
|---|
| 2026.09.22 | ₩152,733 | ₩154,315 | ₩152,344 | ₩152,599 | -0.09% | 112.6만 |
|---|
| 2026.09.21 | ₩152,666 | ₩154,275 | ₩151,807 | ₩152,558 | -0.07% | 142.3만 |
|---|
| 2026.09.18 | ₩153,578 | ₩154,463 | ₩152,558 | ₩152,572 | -0.66% | 279.7만 |
|---|
| 2026.09.17 | ₩154,973 | ₩156,113 | ₩154,101 | ₩154,181 | -0.51% | 99.5만 |
|---|
| 2026.09.16 | ₩156,274 | ₩158,004 | ₩153,216 | ₩154,101 | -1.39% | 121.6만 |
|---|
| 2026.09.15 | ₩158,406 | ₩158,406 | ₩156,596 | ₩157,105 | -0.82% | 92.8만 |
|---|
| 2026.09.14 | ₩154,664 | ₩158,782 | ₩154,543 | ₩158,326 | +2.37% | 109.4만 |
|---|
| 2026.09.11 | ₩154,423 | ₩155,348 | ₩152,639 | ₩153,551 | -0.56% | 71.2만 |
|---|
| 2026.09.10 | ₩156,394 | ₩156,542 | ₩153,725 | ₩154,154 | -1.43% | 83.9만 |
|---|
| 2026.09.09 | ₩157,602 | ₩158,004 | ₩155,053 | ₩155,643 | -1.24% | 78.6만 |
|---|
| 2026.09.08 | ₩160,271 | ₩161,532 | ₩157,763 | ₩157,803 | -1.54% | 97.9만 |
|---|
| 2026.09.04 | ₩159,935 | ₩162,014 | ₩159,546 | ₩160,204 | +0.17% | 91.1만 |
|---|
| 2026.09.03 | ₩163,141 | ₩163,262 | ₩160,324 | ₩160,754 | -1.46% | 97.8만 |
|---|
| 2026.09.02 | ₩163,302 | ₩164,214 | ₩161,250 | ₩162,618 | -0.42% | 128만 |
|---|
| 2026.09.01 | ₩163,289 | ₩164,590 | ₩161,666 | ₩162,886 | -0.25% | 157.2만 |
|---|
| 2026.08.31 | ₩164,026 | ₩164,710 | ₩162,658 | ₩162,859 | -0.71% | 155.3만 |
|---|
| 2026.08.28 | ₩165,743 | ₩167,125 | ₩164,429 | ₩164,871 | -0.53% | 135.9만 |
|---|
| 2026.08.27 | ₩168,412 | ₩169,096 | ₩165,234 | ₩165,234 | -1.89% | 142.2만 |
|---|
| 2026.08.26 | ₩168,412 | ₩169,539 | ₩166,977 | ₩167,983 | -0.25% | 143.4만 |
|---|
| 2026.08.25 | ₩165,019 | ₩169,311 | ₩165,019 | ₩168,922 | +2.37% | 174만 |
|---|
| 2026.08.24 | ₩163,490 | ₩166,239 | ₩163,490 | ₩165,555 | +1.26% | 105.2만 |
|---|
| 2026.08.21 | ₩164,187 | ₩164,871 | ₩162,578 | ₩163,181 | -0.61% | 131.5만 |
|---|
| 2026.08.20 | ₩162,578 | ₩164,590 | ₩162,323 | ₩164,026 | +0.89% | 118.2만 |
|---|
| 2026.08.19 | ₩161,236 | ₩167,017 | ₩161,236 | ₩163,718 | +1.54% | 1686.9만 |
|---|
| 2026.08.18 | ₩163,637 | ₩165,207 | ₩161,129 | ₩161,183 | -1.50% | 157만 |
|---|
| 2026.08.17 | ₩164,590 | ₩165,207 | ₩162,698 | ₩162,779 | -1.10% | 236.2만 |
|---|
| 2026.08.14 | ₩166,239 | ₩168,399 | ₩165,126 | ₩165,368 | -0.52% | 269.8만 |
|---|
| 2026.08.13 | ₩159,064 | ₩161,464 | ₩159,064 | ₩161,210 | +1.35% | 62만 |
|---|
| 2026.08.12 | ₩158,272 | ₩159,211 | ₩157,923 | ₩158,728 | +0.29% | 71.4만 |
|---|
| 2026.08.11 | ₩158,755 | ₩161,022 | ₩158,232 | ₩159,171 | +0.26% | 70.4만 |
|---|
| 2026.08.10 | ₩160,311 | ₩160,432 | ₩158,675 | ₩159,037 | -0.79% | 83.6만 |
|---|
| 2026.08.07 | ₩160,982 | ₩162,430 | ₩160,190 | ₩161,545 | +0.35% | 81.1만 |
|---|
| 2026.08.06 | ₩163,208 | ₩163,664 | ₩160,351 | ₩161,384 | -1.12% | 63.1만 |
|---|
| 2026.08.05 | ₩163,047 | ₩163,986 | ₩160,391 | ₩162,108 | -0.58% | 93만 |
|---|
| 2026.08.04 | ₩162,444 | ₩163,986 | ₩160,673 | ₩163,195 | +0.46% | 113만 |
|---|
| 2026.08.03 | ₩165,703 | ₩168,278 | ₩163,772 | ₩164,254 | -0.87% | 119.4만 |
|---|
| 2026.07.31 | ₩166,535 | ₩167,447 | ₩164,764 | ₩165,622 | -0.55% | 85.3만 |
|---|
| 2026.07.30 | ₩170,237 | ₩170,652 | ₩164,563 | ₩166,897 | -1.96% | 143.3만 |
|---|
| 2026.07.29 | ₩166,856 | ₩171,859 | ₩164,912 | ₩171,605 | +2.85% | 413.7만 |
|---|
| 2026.07.28 | ₩164,979 | ₩170,947 | ₩163,704 | ₩166,441 | +0.89% | 543.2만 |
|---|
| 2026.07.27 | ₩163,262 | ₩164,925 | ₩161,921 | ₩162,886 | -0.23% | 318.7만 |
|---|
| 2026.07.24 | ₩162,055 | ₩163,731 | ₩161,250 | ₩163,409 | +0.84% | 259만 |
|---|
| 2026.07.23 | ₩160,593 | ₩162,631 | ₩160,043 | ₩160,955 | +0.23% | 248.3만 |
|---|
| 2026.07.22 | ₩160,083 | ₩160,968 | ₩159,426 | ₩160,499 | +0.26% | 121.4만 |
|---|
| 2026.07.21 | ₩160,941 | ₩161,076 | ₩159,546 | ₩159,667 | -0.79% | 80.8만 |
|---|
| 2026.07.20 | ₩163,034 | ₩164,804 | ₩160,847 | ₩161,223 | -1.11% | 78.8만 |
|---|
| 2026.07.17 | ₩164,885 | ₩165,421 | ₩161,974 | ₩162,913 | -1.20% | 160.6만 |
|---|
| 2026.07.16 | ₩159,520 | ₩163,892 | ₩159,520 | ₩163,597 | +2.56% | 364.7만 |
|---|
| 2026.07.15 | ₩161,572 | ₩163,168 | ₩158,433 | ₩158,795 | -1.72% | 209.9만 |
|---|
| 2026.07.14 | ₩161,894 | ₩161,988 | ₩160,365 | ₩160,660 | -0.76% | 236.3만 |
|---|
| 2026.07.13 | ₩159,667 | ₩163,061 | ₩159,667 | ₩162,028 | +1.48% | 105.6만 |
|---|
| 2026.07.10 | ₩160,928 | ₩161,169 | ₩158,272 | ₩159,453 | -0.92% | 65.7만 |
|---|
| 2026.07.09 | ₩160,526 | ₩161,116 | ₩158,715 | ₩159,265 | -0.79% | 86.5만 |
|---|
| 2026.07.08 | ₩162,645 | ₩163,020 | ₩159,815 | ₩159,828 | -1.73% | 73.4만 |
|---|
| 2026.07.07 | ₩165,918 | ₩167,447 | ₩163,785 | ₩164,026 | -1.14% | 107.9만 |
|---|
| 2026.07.06 | ₩165,502 | ₩165,502 | ₩162,940 | ₩163,879 | -0.98% | 124.8만 |
|---|
| 2026.07.02 | ₩163,503 | ₩166,199 | ₩163,503 | ₩165,824 | +1.42% | 107만 |
|---|
| 2026.07.01 | ₩160,338 | ₩163,959 | ₩159,868 | ₩162,001 | +1.04% | 137.3만 |
|---|
| 2026.06.30 | ₩160,955 | ₩161,183 | ₩159,157 | ₩160,834 | -0.07% | 142.3만 |
|---|
| 2026.06.29 | ₩162,645 | ₩162,752 | ₩160,338 | ₩162,605 | -0.02% | 96.8만 |
|---|
| 2026.06.26 | ₩159,506 | ₩163,289 | ₩159,506 | ₩162,631 | +1.96% | 270.9만 |
|---|
| 2026.06.25 | ₩159,640 | ₩160,472 | ₩157,548 | ₩159,050 | -0.37% | 108.4만 |
|---|
| 2026.06.24 | ₩160,941 | ₩162,645 | ₩158,769 | ₩160,861 | -0.05% | 115.4만 |
|---|
| 2026.06.23 | ₩159,935 | ₩161,545 | ₩157,991 | ₩160,284 | +0.22% | 128.5만 |
|---|
| 2026.06.22 | ₩164,536 | ₩164,536 | ₩157,682 | ₩158,661 | -3.57% | 125.9만 |
|---|
| 2026.06.18 | ₩165,421 | ₩165,421 | ₩158,675 | ₩158,889 | -3.95% | 161만 |
|---|
| 2026.06.17 | ₩165,368 | ₩166,696 | ₩163,101 | ₩163,503 | -1.13% | 94.9만 |
|---|
| 2026.06.16 | ₩167,178 | ₩167,795 | ₩165,327 | ₩166,561 | -0.37% | 87.8만 |
|---|
| 2026.06.15 | ₩170,143 | ₩171,135 | ₩166,454 | ₩166,870 | -1.92% | 96.3만 |
|---|
| 2026.06.12 | ₩168,587 | ₩170,532 | ₩167,205 | ₩170,277 | +1.00% | 89.5만 |
|---|
| 2026.06.11 | ₩170,384 | ₩171,752 | ₩168,694 | ₩168,801 | -0.93% | 76.9만 |
|---|
| 2026.06.10 | ₩168,627 | ₩171,216 | ₩167,903 | ₩169,861 | +0.73% | 149.4만 |
|---|
| 2026.06.09 | ₩163,611 | ₩168,345 | ₩163,289 | ₩167,299 | +2.25% | 183.1만 |
|---|
| 2026.06.08 | ₩166,052 | ₩166,561 | ₩163,329 | ₩163,892 | -1.30% | 144.7만 |
|---|
| 2026.06.05 | ₩163,383 | ₩167,044 | ₩163,383 | ₩165,904 | +1.54% | 135.3만 |
|---|
| 2026.06.04 | ₩163,986 | ₩165,073 | ₩160,821 | ₩164,563 | +0.35% | 184만 |
|---|
| 2026.06.03 | ₩162,108 | ₩165,730 | ₩161,424 | ₩161,666 | -0.27% | 116.3만 |
|---|
| 2026.06.02 | ₩161,894 | ₩164,952 | ₩161,505 | ₩162,645 | +0.46% | 84.8만 |
|---|
| 2026.06.01 | ₩164,563 | ₩166,307 | ₩161,424 | ₩161,424 | -1.91% | 97.4만 |
|---|
| 2026.05.29 | ₩166,602 | ₩167,259 | ₩163,624 | ₩165,864 | -0.44% | 244.4만 |
|---|
| 2026.05.28 | ₩166,535 | ₩168,748 | ₩165,166 | ₩167,661 | +0.68% | 108.2만 |
|---|
| 2026.05.27 | ₩166,508 | ₩169,512 | ₩166,508 | ₩167,366 | +0.52% | 83.2만 |
|---|
| 2026.05.26 | ₩171,216 | ₩172,503 | ₩166,119 | ₩167,487 | -2.18% | 85.2만 |
|---|
| 2026.05.22 | ₩169,780 | ₩171,658 | ₩168,372 | ₩171,350 | +0.92% | 94.8만 |
|---|
| 2026.05.21 | ₩164,697 | ₩169,579 | ₩163,959 | ₩169,392 | +2.85% | 100.8만 |
|---|
| 2026.05.20 | ₩163,436 | ₩164,992 | ₩162,310 | ₩164,965 | +0.94% | 81만 |
|---|
| 2026.05.19 | ₩162,779 | ₩164,549 | ₩161,934 | ₩163,557 | +0.48% | 64.6만 |
|---|
| 2026.05.18 | ₩162,242 | ₩164,228 | ₩162,242 | ₩162,980 | +0.45% | 59.7만 |
|---|
| 2026.05.15 | ₩164,321 | ₩164,321 | ₩161,210 | ₩161,505 | -1.71% | 75.9만 |
|---|
| 2026.05.14 | ₩165,301 | ₩165,985 | ₩162,806 | ₩163,463 | -1.11% | 71.1만 |
|---|
| 2026.05.13 | ₩166,561 | ₩167,916 | ₩166,038 | ₩166,696 | +0.08% | 72.2만 |
|---|
| 2026.05.12 | ₩169,204 | ₩169,338 | ₩167,111 | ₩167,541 | -0.98% | 64.2만 |
|---|
| 2026.05.11 | ₩169,378 | ₩170,143 | ₩167,447 | ₩168,721 | -0.39% | 86.9만 |
|---|
| 2026.05.08 | ₩169,298 | ₩169,566 | ₩167,259 | ₩168,922 | -0.22% | 79.4만 |
|---|
| 2026.05.07 | ₩169,526 | ₩170,263 | ₩167,245 | ₩169,096 | -0.25% | 84.2만 |
|---|
| 2026.05.06 | ₩168,479 | ₩171,377 | ₩167,634 | ₩168,895 | +0.25% | 96.1만 |
|---|
| 2026.05.05 | ₩167,205 | ₩168,520 | ₩165,408 | ₩168,023 | +0.49% | 53.7만 |
|---|
| 2026.05.04 | ₩168,882 | ₩170,545 | ₩165,918 | ₩167,353 | -0.91% | 57.5만 |
|---|
| 2026.05.01 | ₩171,980 | ₩173,107 | ₩169,190 | ₩169,740 | -1.30% | 67.9만 |
|---|
| 2026.04.30 | ₩170,344 | ₩172,316 | ₩170,143 | ₩171,471 | +0.66% | 106.2만 |
|---|
| 2026.04.29 | ₩171,310 | ₩172,034 | ₩167,715 | ₩169,754 | -0.91% | 90.8만 |
|---|
| 2026.04.28 | ₩170,129 | ₩174,287 | ₩169,941 | ₩172,088 | +1.15% | 156.5만 |
|---|
| 2026.04.27 | ₩173,979 | ₩174,918 | ₩171,001 | ₩171,202 | -1.60% | 77만 |
|---|
| 2026.04.24 | ₩173,550 | ₩174,690 | ₩172,758 | ₩174,140 | +0.34% | 63.7만 |
|---|
| 2026.04.23 | ₩172,141 | ₩174,448 | ₩172,101 | ₩173,831 | +0.98% | 87만 |
|---|
| 2026.04.22 | ₩173,321 | ₩174,032 | ₩169,700 | ₩171,484 | -1.06% | 80.3만 |
|---|
| 2026.04.21 | ₩174,851 | ₩174,944 | ₩171,967 | ₩173,321 | -0.87% | 50.1만 |
|---|
| 2026.04.20 | ₩174,368 | ₩175,950 | ₩173,469 | ₩174,703 | +0.19% | 104.6만 |
|---|
| 2026.04.17 | ₩171,873 | ₩175,119 | ₩171,873 | ₩174,998 | +1.82% | 86만 |
|---|
| 2026.04.16 | ₩173,067 | ₩174,623 | ₩171,055 | ₩171,994 | -0.62% | 70.3만 |
|---|
| 2026.04.15 | ₩173,523 | ₩174,663 | ₩172,020 | ₩172,570 | -0.55% | 95.5만 |
|---|
| 2026.04.14 | ₩173,201 | ₩174,985 | ₩172,745 | ₩174,435 | +0.71% | 59.9만 |
|---|
| 2026.04.13 | ₩173,026 | ₩174,636 | ₩171,457 | ₩173,724 | +0.40% | 41.5만 |
|---|
| 2026.04.10 | ₩172,490 | ₩174,180 | ₩171,363 | ₩173,429 | +0.54% | 43.1만 |
|---|
| 2026.04.09 | ₩172,088 | ₩174,730 | ₩171,658 | ₩172,597 | +0.30% | 71.5만 |
|---|
| 2026.04.08 | ₩171,605 | ₩173,523 | ₩171,310 | ₩172,517 | +0.53% | 87.6만 |
|---|
| 2026.04.07 | ₩171,014 | ₩172,342 | ₩169,928 | ₩170,263 | -0.44% | 49.6만 |
|---|
| 2026.04.06 | ₩172,316 | ₩174,327 | ₩171,122 | ₩171,471 | -0.49% | 36.4만 |
|---|
| 2026.04.02 | ₩171,229 | ₩173,724 | ₩170,947 | ₩173,362 | +1.25% | 39.1만 |
|---|
| 2026.04.01 | ₩168,949 | ₩171,471 | ₩167,715 | ₩170,854 | +1.13% | 69.3만 |
|---|
| 2026.03.31 | ₩169,700 | ₩170,505 | ₩166,897 | ₩168,949 | -0.44% | 89.9만 |
|---|
| 2026.03.30 | ₩169,298 | ₩171,645 | ₩168,278 | ₩169,271 | -0.02% | 79.4만 |
|---|
| 2026.03.27 | ₩172,369 | ₩172,973 | ₩167,970 | ₩168,426 | -2.29% | 48.9만 |
|---|
| 2026.03.26 | ₩170,344 | ₩172,879 | ₩170,344 | ₩171,457 | +0.65% | 44.1만 |
|---|
| 2026.03.25 | ₩174,260 | ₩175,025 | ₩171,189 | ₩171,202 | -1.75% | 48.5만 |
|---|
| 2026.03.24 | ₩172,798 | ₩175,038 | ₩172,275 | ₩172,704 | -0.05% | 61.4만 |
|---|
| 2026.03.23 | ₩176,406 | ₩177,077 | ₩172,906 | ₩173,080 | -1.89% | 82만 |
|---|
| 2026.03.20 | ₩176,474 | ₩176,742 | ₩173,657 | ₩174,958 | -0.86% | 162.9만 |
|---|
| 2026.03.19 | ₩175,924 | ₩177,640 | ₩175,132 | ₩175,870 | -0.03% | 124만 |
|---|
| 2026.03.18 | ₩180,216 | ₩181,195 | ₩177,158 | ₩177,372 | -1.58% | 99.7만 |
|---|
| 2026.03.17 | ₩182,161 | ₩183,328 | ₩181,302 | ₩181,436 | -0.40% | 52.6만 |
|---|
| 2026.03.16 | ₩182,026 | ₩183,287 | ₩178,231 | ₩181,007 | -0.56% | 78.1만 |
|---|
| 2026.03.13 | ₩183,193 | ₩184,548 | ₩180,216 | ₩180,323 | -1.57% | 81만 |
|---|
| 2026.03.12 | ₩182,469 | ₩183,958 | ₩180,940 | ₩181,074 | -0.76% | 111.7만 |
|---|
| 2026.03.11 | ₩182,536 | ₩183,971 | ₩180,967 | ₩182,831 | +0.16% | 105.6만 |
|---|
| 2026.03.10 | ₩181,262 | ₩184,186 | ₩180,095 | ₩183,287 | +1.12% | 100만 |
|---|
| 2026.03.09 | ₩181,986 | ₩182,496 | ₩178,633 | ₩181,664 | -0.18% | 98.1만 |
|---|
| 2026.03.06 | ₩181,933 | ₩184,307 | ₩180,135 | ₩183,368 | +0.79% | 84.7만 |
|---|
| 2026.03.05 | ₩180,886 | ₩183,690 | ₩180,591 | ₩183,341 | +1.36% | 85만 |
|---|
| 2026.03.04 | ₩182,228 | ₩182,590 | ₩179,438 | ₩182,228 | 0.00% | 73.6만 |
|---|
| 2026.03.03 | ₩181,517 | ₩183,690 | ₩180,108 | ₩182,965 | +0.80% | 66만 |
|---|
| 2026.03.02 | ₩182,871 | ₩184,897 | ₩181,503 | ₩183,998 | +0.62% | 76.9만 |
|---|
| 2026.02.27 | ₩182,764 | ₩184,883 | ₩180,658 | ₩183,032 | +0.15% | 343.7만 |
|---|
| 2026.02.26 | ₩179,022 | ₩182,603 | ₩178,526 | ₩182,120 | +1.73% | 99.6만 |
|---|
| 2026.02.25 | ₩175,333 | ₩181,852 | ₩175,333 | ₩177,842 | +1.43% | 113.9만 |
|---|
| 2026.02.24 | ₩175,722 | ₩176,822 | ₩174,073 | ₩176,138 | +0.24% | 91.5만 |
|---|
| 2026.02.23 | ₩176,111 | ₩177,868 | ₩175,454 | ₩175,924 | -0.11% | 72.4만 |
|---|
| 2026.02.20 | ₩174,851 | ₩175,602 | ₩172,906 | ₩175,508 | +0.38% | 71.1만 |
|---|
| 2026.02.19 | ₩173,402 | ₩177,037 | ₩173,254 | ₩173,402 | 0.00% | 69만 |
|---|
| 2026.02.18 | ₩177,359 | ₩178,727 | ₩174,274 | ₩174,354 | -1.69% | 78.2만 |
|---|
| 2026.02.17 | ₩177,050 | ₩178,526 | ₩175,105 | ₩176,339 | -0.40% | 63.6만 |
|---|
| 2026.02.13 | ₩173,174 | ₩176,004 | ₩171,189 | ₩175,427 | +1.30% | 73.5만 |
|---|
| 2026.02.12 | ₩173,026 | ₩176,071 | ₩171,122 | ₩172,879 | -0.09% | 114.9만 |
|---|
| 2026.02.11 | ₩169,968 | ₩172,275 | ₩169,539 | ₩171,430 | +0.86% | 67.2만 |
|---|
| 2026.02.10 | ₩168,855 | ₩172,879 | ₩167,795 | ₩172,034 | +1.88% | 62.1만 |
|---|
| 2026.02.09 | ₩168,090 | ₩169,459 | ₩166,011 | ₩168,506 | +0.25% | 66.3만 |
|---|
| 2026.02.06 | ₩166,722 | ₩169,163 | ₩164,576 | ₩168,587 | +1.12% | 140.3만 |
|---|
| 2026.02.05 | ₩155,456 | ₩169,244 | ₩155,456 | ₩165,891 | +6.71% | 188.3만 |
|---|
| 2026.02.04 | ₩171,900 | ₩174,140 | ₩171,457 | ₩171,578 | -0.19% | 101만 |
|---|
| 2026.02.03 | ₩169,083 | ₩171,927 | ₩169,083 | ₩171,108 | +1.20% | 64.6만 |
|---|
| 2026.02.02 | ₩168,815 | ₩171,430 | ₩168,292 | ₩168,801 | -0.01% | 66.7만 |
|---|
| 2026.01.30 | ₩169,727 | ₩171,363 | ₩168,131 | ₩170,921 | +0.70% | 74.6만 |
|---|
| 2026.01.29 | ₩167,594 | ₩169,982 | ₩166,387 | ₩169,794 | +1.31% | 81.4만 |
|---|
| 2026.01.28 | ₩170,961 | ₩170,961 | ₩165,891 | ₩166,280 | -2.74% | 80.4만 |
|---|
| 2026.01.27 | ₩167,567 | ₩172,181 | ₩167,567 | ₩170,397 | +1.69% | 96.8만 |
|---|
| 2026.01.26 | ₩170,532 | ₩170,532 | ₩166,655 | ₩167,514 | -1.77% | 55.6만 |
|---|
| 2026.01.23 | ₩168,640 | ₩170,250 | ₩166,977 | ₩169,620 | +0.58% | 50.6만 |
|---|
| 2026.01.22 | ₩168,587 | ₩169,807 | ₩167,876 | ₩168,426 | -0.10% | 60.2만 |
|---|
| 2026.01.21 | ₩169,874 | ₩170,988 | ₩167,447 | ₩167,634 | -1.32% | 97.7만 |
|---|
| 2026.01.20 | ₩174,167 | ₩174,408 | ₩168,627 | ₩168,989 | -2.97% | 82.9만 |
|---|
| 2026.01.16 | ₩170,035 | ₩174,770 | ₩169,660 | ₩174,663 | +2.72% | 56.9만 |
|---|
| 2026.01.15 | ₩170,237 | ₩173,080 | ₩170,237 | ₩170,880 | +0.38% | 49.3만 |
|---|
| 2026.01.14 | ₩166,789 | ₩170,009 | ₩166,789 | ₩169,861 | +1.84% | 47만 |
|---|
| 2026.01.13 | ₩167,044 | ₩168,050 | ₩165,247 | ₩167,313 | +0.16% | 53.5만 |
|---|
| 2026.01.12 | ₩170,102 | ₩170,652 | ₩166,146 | ₩166,441 | -2.15% | 71.5만 |
|---|
| 2026.01.09 | ₩168,077 | ₩169,217 | ₩167,406 | ₩169,150 | +0.64% | 63.6만 |
|---|
| 2026.01.08 | ₩163,584 | ₩168,989 | ₩163,584 | ₩168,345 | +2.91% | 69.1만 |
|---|
| 2026.01.07 | ₩165,260 | ₩166,521 | ₩164,134 | ₩164,657 | -0.37% | 78.5만 |
|---|
| 2026.01.06 | ₩161,706 | ₩164,804 | ₩161,706 | ₩164,777 | +1.90% | 86.2만 |
|---|
| 2026.01.05 | ₩163,812 | ₩163,812 | ₩161,008 | ₩162,484 | -0.81% | 58.9만 |
|---|
| 2026.01.02 | ₩165,770 | ₩165,770 | ₩162,819 | ₩163,812 | -1.18% | 49.2만 |
|---|
| 2025.12.31 | ₩167,165 | ₩167,272 | ₩165,998 | ₩166,199 | -0.58% | 46.5만 |
|---|
| 2025.12.30 | ₩167,286 | ₩168,587 | ₩166,991 | ₩168,292 | +0.60% | 48.7만 |
|---|
| 2025.12.29 | ₩166,320 | ₩167,554 | ₩166,307 | ₩167,420 | +0.66% | 35.6만 |
|---|
| 2025.12.26 | ₩167,339 | ₩167,339 | ₩166,065 | ₩166,669 | -0.40% | 31.6만 |
|---|
| 2025.12.24 | ₩166,025 | ₩167,313 | ₩165,904 | ₩166,924 | +0.54% | 19.5만 |
|---|
| 2025.12.23 | ₩165,435 | ₩166,427 | ₩164,348 | ₩165,529 | +0.06% | 58.2만 |
|---|
| 2025.12.22 | ₩163,932 | ₩166,333 | ₩163,262 | ₩165,234 | +0.79% | 67.5만 |
|---|
| 2025.12.19 | ₩165,649 | ₩165,649 | ₩162,953 | ₩164,630 | -0.62% | 205.8만 |
|---|
| 2025.12.18 | ₩166,011 | ₩167,192 | ₩164,576 | ₩164,885 | -0.68% | 96.9만 |
|---|
| 2025.12.17 | ₩164,509 | ₩167,044 | ₩164,348 | ₩166,494 | +1.21% | 116.5만 |
|---|
| 2025.12.16 | ₩166,736 | ₩167,152 | ₩164,617 | ₩165,287 | -0.87% | 102.6만 |
|---|
| 2025.12.15 | ₩164,724 | ₩166,307 | ₩162,739 | ₩166,172 | +0.88% | 102.6만 |
|---|
| 2025.12.12 | ₩165,529 | ₩166,441 | ₩162,980 | ₩163,906 | -0.98% | 86만 |
|---|
| 2025.12.11 | ₩164,710 | ₩168,265 | ₩164,496 | ₩165,220 | +0.31% | 124.9만 |
|---|
| 2025.12.10 | ₩165,569 | ₩166,870 | ₩163,812 | ₩163,825 | -1.05% | 106.9만 |
|---|
| 2025.12.09 | ₩168,171 | ₩169,915 | ₩164,724 | ₩165,032 | -1.87% | 81.3만 |
|---|
| 2025.12.08 | ₩171,283 | ₩173,268 | ₩168,292 | ₩168,372 | -1.70% | 76.2만 |
|---|
| 2025.12.05 | ₩170,840 | ₩172,128 | ₩169,660 | ₩171,994 | +0.68% | 66.2만 |
|---|
| 2025.12.04 | ₩171,296 | ₩173,938 | ₩170,465 | ₩170,786 | -0.30% | 54.1만 |
|---|
| 2025.12.03 | ₩170,840 | ₩171,967 | ₩170,009 | ₩170,800 | -0.02% | 68.7만 |
|---|
| 2025.12.02 | ₩172,222 | ₩172,396 | ₩169,459 | ₩170,693 | -0.89% | 40.6만 |
|---|
| 2025.12.01 | ₩172,584 | ₩172,584 | ₩171,242 | ₩171,900 | -0.40% | 59.8만 |
|---|
| 2025.11.28 | ₩172,731 | ₩174,368 | ₩170,934 | ₩172,812 | +0.05% | 37.2만 |
|---|
| 2025.11.26 | ₩172,114 | ₩174,381 | ₩172,020 | ₩172,463 | +0.20% | 54.9만 |
|---|
| 2025.11.25 | ₩172,718 | ₩174,609 | ₩172,302 | ₩172,383 | -0.19% | 42.8만 |
|---|
| 2025.11.24 | ₩171,511 | ₩172,933 | ₩169,204 | ₩172,785 | +0.74% | 76.9만 |
|---|
| 2025.11.21 | ₩168,788 | ₩172,450 | ₩168,184 | ₩171,994 | +1.90% | 69.9만 |
|---|
| 2025.11.20 | ₩169,190 | ₩170,411 | ₩167,406 | ₩167,943 | -0.74% | 57.2만 |
|---|
| 2025.11.19 | ₩169,807 | ₩169,807 | ₩167,782 | ₩168,359 | -0.85% | 44.9만 |
|---|
| 2025.11.18 | ₩168,547 | ₩169,888 | ₩167,822 | ₩168,251 | -0.18% | 36.1만 |
|---|
| 2025.11.17 | ₩170,786 | ₩170,786 | ₩168,050 | ₩168,721 | -1.21% | 32.9만 |
|---|
| 2025.11.14 | ₩169,163 | ₩170,599 | ₩168,493 | ₩170,102 | +0.56% | 36.9만 |
|---|
| 2025.11.13 | ₩169,995 | ₩170,465 | ₩168,144 | ₩168,345 | -0.97% | 55.6만 |
|---|
| 2025.11.12 | ₩170,317 | ₩172,316 | ₩170,183 | ₩170,196 | -0.07% | 55만 |
|---|
| 2025.11.11 | ₩169,660 | ₩172,396 | ₩169,660 | ₩171,511 | +1.09% | 58.6만 |
|---|
| 2025.11.10 | ₩169,231 | ₩169,874 | ₩167,983 | ₩168,828 | -0.24% | 39.6만 |
|---|
| 2025.11.07 | ₩167,044 | ₩169,941 | ₩167,044 | ₩169,834 | +1.67% | 72만 |
|---|
| 2025.11.06 | ₩167,567 | ₩169,566 | ₩166,400 | ₩166,588 | -0.58% | 46.9만 |
|---|
| 2025.11.05 | ₩167,594 | ₩168,775 | ₩166,897 | ₩167,728 | +0.08% | 76.6만 |
|---|
| 2025.11.04 | ₩165,944 | ₩167,755 | ₩165,301 | ₩167,393 | +0.87% | 59.2만 |
|---|
| 2025.11.03 | ₩167,192 | ₩169,163 | ₩165,529 | ₩167,017 | -0.10% | 134.8만 |
|---|
| 2025.10.31 | ₩166,521 | ₩169,874 | ₩163,892 | ₩169,807 | +1.97% | 162.5만 |
|---|
| 2025.10.30 | ₩160,150 | ₩169,231 | ₩160,150 | ₩164,804 | +2.91% | 121.6만 |
|---|
| 2025.10.29 | ₩163,570 | ₩163,570 | ₩159,023 | ₩160,324 | -1.98% | 110.9만 |
|---|
| 2025.10.28 | ₩166,065 | ₩166,065 | ₩163,208 | ₩164,134 | -1.16% | 43.5만 |
|---|
| 2025.10.27 | ₩166,320 | ₩168,037 | ₩165,690 | ₩166,950 | +0.38% | 57.6만 |
|---|
| 2025.10.24 | ₩166,414 | ₩167,661 | ₩165,529 | ₩166,400 | -0.01% | 34.2만 |
|---|
| 2025.10.23 | ₩167,997 | ₩168,788 | ₩162,484 | ₩165,435 | -1.52% | 97.3만 |
|---|
| 2025.10.22 | ₩168,144 | ₩168,842 | ₩166,816 | ₩168,533 | +0.23% | 53.6만 |
|---|
| 2025.10.21 | ₩167,084 | ₩167,970 | ₩166,159 | ₩167,313 | +0.14% | 54.7만 |
|---|
| 2025.10.20 | ₩166,374 | ₩166,856 | ₩164,456 | ₩166,803 | +0.26% | 42.9만 |
|---|
| 2025.10.17 | ₩165,904 | ₩166,709 | ₩164,751 | ₩166,038 | +0.08% | 56.5만 |
|---|
| 2025.10.16 | ₩167,688 | ₩168,332 | ₩164,576 | ₩165,904 | -1.06% | 60.6만 |
|---|
| 2025.10.15 | ₩165,287 | ₩169,392 | ₩163,329 | ₩167,138 | +1.12% | 92.5만 |
|---|
| 2025.10.14 | ₩163,383 | ₩165,596 | ₩162,672 | ₩165,207 | +1.12% | 137.4만 |
|---|
| 2025.10.13 | ₩164,281 | ₩165,529 | ₩161,558 | ₩162,886 | -0.85% | 103.4만 |
|---|
| 2025.10.10 | ₩165,247 | ₩166,897 | ₩164,348 | ₩165,515 | +0.16% | 89.4만 |
|---|