시장 데이터를 불러오는 중
전체 종목
에퀴닉스 과거 주가
Equinix, Inc. - Common Stock · EQIX · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Equinix, Inc. - Common Stock · EQIX · NASDAQ
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,363,085 | ₩1,379,394 | ₩1,350,384 | ₩1,376,162 | +0.96% | 33.4만 |
| 2026.10.08 | ₩1,377,718 | ₩1,377,718 | ₩1,334,678 | ₩1,356,178 | -1.56% | 65.9만 |
| 2026.10.07 | ₩1,400,371 | ₩1,400,371 | ₩1,377,731 | ₩1,383,820 | -1.18% | 44.3만 |
| 2026.10.06 | ₩1,390,298 | ₩1,411,382 | ₩1,387,133 | ₩1,404,730 | +1.04% | 39.5만 |
| 2026.10.05 | ₩1,375,706 | ₩1,379,126 | ₩1,350,719 | ₩1,372,648 | -0.22% | 36.9만 |
| 2026.10.02 | ₩1,373,412 | ₩1,390,191 | ₩1,364,775 | ₩1,375,706 | +0.17% | 33.1만 |
| 2026.10.01 | ₩1,350,210 | ₩1,363,970 | ₩1,333,833 | ₩1,357,747 | +0.56% | 55.5만 |
| 2026.09.30 | ₩1,372,433 | ₩1,372,433 | ₩1,341,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,356,741 |
| -1.14% |
| 63만 |
| 2026.09.29 | ₩1,351,993 | ₩1,372,567 | ₩1,348,989 | ₩1,361,690 | +0.72% | 38.6만 |
|---|
| 2026.09.28 | ₩1,353,093 | ₩1,383,311 | ₩1,349,177 | ₩1,356,057 | +0.22% | 46.7만 |
|---|
| 2026.09.25 | ₩1,400,559 | ₩1,407,077 | ₩1,349,177 | ₩1,352,047 | -3.46% | 88.2만 |
|---|
| 2026.09.24 | ₩1,393,316 | ₩1,406,728 | ₩1,381,473 | ₩1,387,830 | -0.39% | 39.7만 |
|---|
| 2026.09.23 | ₩1,417,659 | ₩1,422,997 | ₩1,389,708 | ₩1,391,720 | -1.83% | 39.2만 |
|---|
| 2026.09.22 | ₩1,410,832 | ₩1,430,414 | ₩1,405,213 | ₩1,420,690 | +0.70% | 52.1만 |
|---|
| 2026.09.21 | ₩1,393,852 | ₩1,424,419 | ₩1,382,761 | ₩1,418,008 | +1.73% | 56.5만 |
|---|
| 2026.09.18 | ₩1,371,642 | ₩1,382,010 | ₩1,360,456 | ₩1,369,831 | -0.13% | 68만 |
|---|
| 2026.09.17 | ₩1,381,406 | ₩1,386,798 | ₩1,369,670 | ₩1,376,001 | -0.39% | 37만 |
|---|
| 2026.09.16 | ₩1,362,401 | ₩1,379,958 | ₩1,354,837 | ₩1,362,884 | +0.04% | 43.7만 |
|---|
| 2026.09.15 | ₩1,338,031 | ₩1,354,689 | ₩1,324,834 | ₩1,350,572 | +0.94% | 59.2만 |
|---|
| 2026.09.14 | ₩1,378,134 | ₩1,380,038 | ₩1,334,584 | ₩1,339,493 | -2.80% | 55만 |
|---|
| 2026.09.11 | ₩1,375,210 | ₩1,404,636 | ₩1,373,386 | ₩1,391,800 | +1.21% | 55.9만 |
|---|
| 2026.09.10 | ₩1,403,187 | ₩1,407,801 | ₩1,372,058 | ₩1,373,144 | -2.14% | 46.7만 |
|---|
| 2026.09.09 | ₩1,387,053 | ₩1,406,916 | ₩1,384,477 | ₩1,398,963 | +0.86% | 54.7만 |
|---|
| 2026.09.08 | ₩1,371,213 | ₩1,413,595 | ₩1,370,676 | ₩1,396,481 | +1.84% | 43.2만 |
|---|
| 2026.09.04 | ₩1,388,166 | ₩1,406,044 | ₩1,383,136 | ₩1,389,467 | +0.09% | 34.5만 |
|---|
| 2026.09.03 | ₩1,369,268 | ₩1,396,709 | ₩1,354,287 | ₩1,395,972 | +1.95% | 46.1만 |
|---|
| 2026.09.02 | ₩1,365,928 | ₩1,375,558 | ₩1,344,214 | ₩1,367,015 | +0.08% | 74.8만 |
|---|
| 2026.09.01 | ₩1,395,247 | ₩1,407,506 | ₩1,374,687 | ₩1,378,214 | -1.22% | 49.5만 |
|---|
| 2026.08.31 | ₩1,386,208 | ₩1,407,399 | ₩1,374,874 | ₩1,403,871 | +1.27% | 73.9만 |
|---|
| 2026.08.28 | ₩1,451,055 | ₩1,458,566 | ₩1,388,541 | ₩1,400,773 | -3.47% | 47.7만 |
|---|
| 2026.08.27 | ₩1,457,345 | ₩1,476,216 | ₩1,437,254 | ₩1,443,745 | -0.93% | 51.3만 |
|---|
| 2026.08.26 | ₩1,427,892 | ₩1,454,140 | ₩1,425,036 | ₩1,447,984 | +1.41% | 50.8만 |
|---|
| 2026.08.25 | ₩1,414,172 | ₩1,457,868 | ₩1,378,683 | ₩1,439,708 | +1.81% | 43.4만 |
|---|
| 2026.08.24 | ₩1,430,682 | ₩1,438,448 | ₩1,386,583 | ₩1,415,245 | -1.08% | 68.1만 |
|---|
| 2026.08.21 | ₩1,473,118 | ₩1,473,118 | ₩1,419,791 | ₩1,428,912 | -3.00% | 55.5만 |
|---|
| 2026.08.20 | ₩1,442,471 | ₩1,457,453 | ₩1,427,879 | ₩1,452,007 | +0.66% | 35.8만 |
|---|
| 2026.08.19 | ₩1,460,578 | ₩1,466,439 | ₩1,400,210 | ₩1,444,590 | -1.09% | 50.9만 |
|---|
| 2026.08.18 | ₩1,480,132 | ₩1,485,269 | ₩1,455,079 | ₩1,455,334 | -1.68% | 41.8만 |
|---|
| 2026.08.17 | ₩1,483,124 | ₩1,487,697 | ₩1,463,663 | ₩1,472,125 | -0.74% | 75만 |
|---|
| 2026.08.14 | ₩1,448,507 | ₩1,483,298 | ₩1,438,582 | ₩1,478,148 | +2.05% | 46.9만 |
|---|
| 2026.08.13 | ₩1,439,615 | ₩1,448,507 | ₩1,430,535 | ₩1,440,165 | +0.04% | 29.1만 |
|---|
| 2026.08.12 | ₩1,409,022 | ₩1,435,054 | ₩1,401,015 | ₩1,433,982 | +1.77% | 68.2만 |
|---|
| 2026.08.11 | ₩1,398,587 | ₩1,408,271 | ₩1,383,592 | ₩1,384,665 | -1.00% | 58.8만 |
|---|
| 2026.08.10 | ₩1,393,423 | ₩1,406,446 | ₩1,382,667 | ₩1,399,392 | +0.43% | 82.1만 |
|---|
| 2026.08.07 | ₩1,420,972 | ₩1,425,921 | ₩1,396,843 | ₩1,398,372 | -1.59% | 48.8만 |
|---|
| 2026.08.06 | ₩1,425,143 | ₩1,425,706 | ₩1,394,858 | ₩1,412,106 | -0.91% | 95.4만 |
|---|
| 2026.08.05 | ₩1,417,538 | ₩1,426,323 | ₩1,390,513 | ₩1,416,586 | -0.07% | 60만 |
|---|
| 2026.08.04 | ₩1,358,351 | ₩1,416,184 | ₩1,356,366 | ₩1,410,323 | +3.83% | 74.1만 |
|---|
| 2026.08.03 | ₩1,363,662 | ₩1,385,430 | ₩1,345,931 | ₩1,383,378 | +1.45% | 57.4만 |
|---|
| 2026.07.31 | ₩1,419,698 | ₩1,429,904 | ₩1,363,876 | ₩1,367,069 | -3.71% | 72.8만 |
|---|
| 2026.07.30 | ₩1,423,869 | ₩1,453,684 | ₩1,400,344 | ₩1,404,958 | -1.33% | 89.3만 |
|---|
| 2026.07.29 | ₩1,399,351 | ₩1,400,398 | ₩1,343,369 | ₩1,351,967 | -3.39% | 75.1만 |
|---|
| 2026.07.28 | ₩1,402,195 | ₩1,416,277 | ₩1,380,119 | ₩1,387,965 | -1.01% | 60.3만 |
|---|
| 2026.07.27 | ₩1,454,194 | ₩1,456,165 | ₩1,397,246 | ₩1,403,965 | -3.45% | 51.5만 |
|---|
| 2026.07.24 | ₩1,420,838 | ₩1,482,024 | ₩1,415,781 | ₩1,454,194 | +2.35% | 78.3만 |
|---|
| 2026.07.23 | ₩1,372,004 | ₩1,396,897 | ₩1,372,004 | ₩1,386,208 | +1.04% | 40.2만 |
|---|
| 2026.07.22 | ₩1,388,421 | ₩1,390,848 | ₩1,376,216 | ₩1,379,756 | -0.62% | 34.7만 |
|---|
| 2026.07.21 | ₩1,366,478 | ₩1,389,936 | ₩1,365,888 | ₩1,378,603 | +0.89% | 53.8만 |
|---|
| 2026.07.20 | ₩1,376,658 | ₩1,389,199 | ₩1,358,847 | ₩1,364,426 | -0.89% | 45.8만 |
|---|
| 2026.07.17 | ₩1,348,801 | ₩1,373,412 | ₩1,333,055 | ₩1,368,034 | +1.43% | 56.8만 |
|---|
| 2026.07.16 | ₩1,364,399 | ₩1,367,860 | ₩1,340,928 | ₩1,353,469 | -0.80% | 47.8만 |
|---|
| 2026.07.15 | ₩1,372,782 | ₩1,381,916 | ₩1,344,670 | ₩1,371,521 | -0.09% | 56.1만 |
|---|
| 2026.07.14 | ₩1,389,896 | ₩1,399,258 | ₩1,364,695 | ₩1,372,782 | -1.23% | 42.8만 |
|---|
| 2026.07.13 | ₩1,409,893 | ₩1,414,360 | ₩1,387,173 | ₩1,394,228 | -1.11% | 32.4만 |
|---|
| 2026.07.10 | ₩1,389,252 | ₩1,410,591 | ₩1,375,894 | ₩1,409,893 | +1.49% | 33만 |
|---|
| 2026.07.09 | ₩1,381,728 | ₩1,392,498 | ₩1,374,915 | ₩1,387,978 | +0.45% | 42만 |
|---|
| 2026.07.08 | ₩1,351,631 | ₩1,382,318 | ₩1,351,631 | ₩1,362,629 | +0.81% | 49.6만 |
|---|
| 2026.07.07 | ₩1,334,021 | ₩1,378,107 | ₩1,333,739 | ₩1,371,964 | +2.84% | 51.9만 |
|---|
| 2026.07.06 | ₩1,357,452 | ₩1,363,648 | ₩1,332,908 | ₩1,339,654 | -1.31% | 56.1만 |
|---|
| 2026.07.02 | ₩1,379,609 | ₩1,379,609 | ₩1,333,216 | ₩1,343,919 | -2.59% | 72만 |
|---|
| 2026.07.01 | ₩1,378,160 | ₩1,402,289 | ₩1,345,770 | ₩1,359,477 | -1.36% | 95.6만 |
|---|
| 2026.06.30 | ₩1,432,050 | ₩1,435,926 | ₩1,395,623 | ₩1,398,064 | -2.37% | 129.6만 |
|---|
| 2026.06.29 | ₩1,471,441 | ₩1,483,995 | ₩1,442,217 | ₩1,455,441 | -1.09% | 47.8만 |
|---|
| 2026.06.26 | ₩1,450,170 | ₩1,468,451 | ₩1,437,683 | ₩1,463,663 | +0.93% | 76.2만 |
|---|
| 2026.06.25 | ₩1,470,838 | ₩1,483,378 | ₩1,441,372 | ₩1,458,713 | -0.82% | 72.2만 |
|---|
| 2026.06.24 | ₩1,496,790 | ₩1,499,446 | ₩1,460,537 | ₩1,468,625 | -1.88% | 81.2만 |
|---|
| 2026.06.23 | ₩1,481,501 | ₩1,507,520 | ₩1,469,980 | ₩1,496,697 | +1.03% | 87.3만 |
|---|
| 2026.06.22 | ₩1,475,639 | ₩1,499,044 | ₩1,458,633 | ₩1,496,710 | +1.43% | 71.8만 |
|---|
| 2026.06.18 | ₩1,481,366 | ₩1,494,913 | ₩1,460,068 | ₩1,464,856 | -1.11% | 80.8만 |
|---|
| 2026.06.17 | ₩1,468,196 | ₩1,483,539 | ₩1,449,767 | ₩1,459,934 | -0.56% | 80.4만 |
|---|
| 2026.06.16 | ₩1,448,681 | ₩1,485,014 | ₩1,437,683 | ₩1,468,196 | +1.35% | 59.4만 |
|---|
| 2026.06.15 | ₩1,408,874 | ₩1,444,765 | ₩1,400,679 | ₩1,427,557 | +1.33% | 67.3만 |
|---|
| 2026.06.12 | ₩1,406,634 | ₩1,416,157 | ₩1,399,888 | ₩1,416,117 | +0.67% | 50만 |
|---|
| 2026.06.11 | ₩1,396,468 | ₩1,405,897 | ₩1,384,236 | ₩1,399,124 | +0.19% | 58.5만 |
|---|
| 2026.06.10 | ₩1,433,069 | ₩1,434,196 | ₩1,385,094 | ₩1,392,619 | -2.82% | 59.8만 |
|---|
| 2026.06.09 | ₩1,438,434 | ₩1,440,178 | ₩1,416,371 | ₩1,421,468 | -1.18% | 41.4만 |
|---|
| 2026.06.08 | ₩1,452,825 | ₩1,454,609 | ₩1,420,274 | ₩1,425,358 | -1.89% | 40.5만 |
|---|
| 2026.06.05 | ₩1,447,729 | ₩1,465,943 | ₩1,444,215 | ₩1,449,781 | +0.14% | 52.5만 |
|---|
| 2026.06.04 | ₩1,448,413 | ₩1,464,561 | ₩1,423,480 | ₩1,460,779 | +0.85% | 48.9만 |
|---|
| 2026.06.03 | ₩1,452,450 | ₩1,484,921 | ₩1,441,787 | ₩1,444,483 | -0.55% | 72.5만 |
|---|
| 2026.06.02 | ₩1,407,318 | ₩1,444,108 | ₩1,407,318 | ₩1,437,509 | +2.15% | 46.6만 |
|---|
| 2026.06.01 | ₩1,430,092 | ₩1,430,092 | ₩1,408,271 | ₩1,409,303 | -1.45% | 32.5만 |
|---|
| 2026.05.29 | ₩1,434,089 | ₩1,438,448 | ₩1,415,835 | ₩1,432,466 | -0.11% | 94.4만 |
|---|
| 2026.05.28 | ₩1,429,636 | ₩1,449,540 | ₩1,416,318 | ₩1,434,344 | +0.33% | 44.3만 |
|---|
| 2026.05.27 | ₩1,433,096 | ₩1,447,461 | ₩1,430,991 | ₩1,435,390 | +0.16% | 41.7만 |
|---|
| 2026.05.26 | ₩1,457,815 | ₩1,460,216 | ₩1,443,531 | ₩1,445,328 | -0.86% | 120.9만 |
|---|
| 2026.05.22 | ₩1,446,388 | ₩1,454,006 | ₩1,433,150 | ₩1,448,225 | +0.13% | 42.7만 |
|---|
| 2026.05.21 | ₩1,426,202 | ₩1,447,729 | ₩1,423,225 | ₩1,446,388 | +1.42% | 53.5만 |
|---|
| 2026.05.20 | ₩1,401,350 | ₩1,430,883 | ₩1,400,626 | ₩1,428,469 | +1.94% | 49.6만 |
|---|
| 2026.05.19 | ₩1,421,656 | ₩1,430,240 | ₩1,401,162 | ₩1,406,165 | -1.09% | 48.3만 |
|---|
| 2026.05.18 | ₩1,422,072 | ₩1,429,073 | ₩1,405,253 | ₩1,425,197 | +0.22% | 42.3만 |
|---|
| 2026.05.15 | ₩1,445,073 | ₩1,445,073 | ₩1,415,245 | ₩1,420,931 | -1.67% | 45.4만 |
|---|
| 2026.05.14 | ₩1,444,859 | ₩1,456,232 | ₩1,438,515 | ₩1,448,078 | +0.22% | 48만 |
|---|
| 2026.05.13 | ₩1,441,680 | ₩1,456,474 | ₩1,422,890 | ₩1,444,859 | +0.22% | 62.6만 |
|---|
| 2026.05.12 | ₩1,449,459 | ₩1,455,334 | ₩1,434,666 | ₩1,449,352 | -0.01% | 46.4만 |
|---|
| 2026.05.11 | ₩1,438,595 | ₩1,468,424 | ₩1,436,878 | ₩1,456,849 | +1.27% | 67.9만 |
|---|
| 2026.05.08 | ₩1,438,327 | ₩1,452,021 | ₩1,428,322 | ₩1,437,884 | -0.03% | 42.9만 |
|---|
| 2026.05.07 | ₩1,454,019 | ₩1,462,724 | ₩1,423,587 | ₩1,430,749 | -1.60% | 44.4만 |
|---|
| 2026.05.06 | ₩1,452,396 | ₩1,471,897 | ₩1,446,455 | ₩1,459,183 | +0.47% | 54.5만 |
|---|
| 2026.05.05 | ₩1,459,760 | ₩1,461,356 | ₩1,431,165 | ₩1,446,441 | -0.91% | 38.6만 |
|---|
| 2026.05.04 | ₩1,458,150 | ₩1,463,502 | ₩1,442,190 | ₩1,452,799 | -0.37% | 48.6만 |
|---|
| 2026.05.01 | ₩1,456,728 | ₩1,464,185 | ₩1,435,148 | ₩1,455,253 | -0.10% | 65.8만 |
|---|
| 2026.04.30 | ₩1,406,607 | ₩1,455,012 | ₩1,401,564 | ₩1,452,302 | +3.25% | 107.7만 |
|---|
| 2026.04.29 | ₩1,440,942 | ₩1,466,774 | ₩1,433,163 | ₩1,460,672 | +1.37% | 67.3만 |
|---|
| 2026.04.28 | ₩1,462,469 | ₩1,471,991 | ₩1,426,095 | ₩1,443,678 | -1.28% | 80.7만 |
|---|
| 2026.04.27 | ₩1,480,629 | ₩1,486,691 | ₩1,454,985 | ₩1,461,718 | -1.28% | 59만 |
|---|
| 2026.04.24 | ₩1,504,610 | ₩1,513,797 | ₩1,479,784 | ₩1,487,080 | -1.17% | 61만 |
|---|
| 2026.04.23 | ₩1,472,380 | ₩1,507,413 | ₩1,472,380 | ₩1,495,838 | +1.59% | 56.4만 |
|---|
| 2026.04.22 | ₩1,471,012 | ₩1,485,967 | ₩1,469,872 | ₩1,478,389 | +0.50% | 52만 |
|---|
| 2026.04.21 | ₩1,476,055 | ₩1,486,315 | ₩1,458,123 | ₩1,467,740 | -0.56% | 50.7만 |
|---|
| 2026.04.20 | ₩1,466,184 | ₩1,481,085 | ₩1,458,324 | ₩1,480,656 | +0.99% | 37.3만 |
|---|
| 2026.04.17 | ₩1,441,452 | ₩1,465,983 | ₩1,433,619 | ₩1,460,068 | +1.29% | 46.3만 |
|---|
| 2026.04.16 | ₩1,409,746 | ₩1,438,957 | ₩1,409,746 | ₩1,436,302 | +1.88% | 46.8만 |
|---|
| 2026.04.15 | ₩1,421,374 | ₩1,421,374 | ₩1,399,271 | ₩1,412,267 | -0.64% | 61.4만 |
|---|
| 2026.04.14 | ₩1,421,776 | ₩1,421,776 | ₩1,400,451 | ₩1,418,155 | -0.25% | 51.1만 |
|---|
| 2026.04.13 | ₩1,378,214 | ₩1,418,839 | ₩1,373,091 | ₩1,417,444 | +2.85% | 45.1만 |
|---|
| 2026.04.10 | ₩1,383,418 | ₩1,387,160 | ₩1,373,453 | ₩1,381,768 | -0.12% | 34.3만 |
|---|
| 2026.04.09 | ₩1,365,325 | ₩1,394,724 | ₩1,365,325 | ₩1,383,552 | +1.33% | 40.6만 |
|---|
| 2026.04.08 | ₩1,365,365 | ₩1,372,688 | ₩1,344,201 | ₩1,364,896 | -0.03% | 50.6만 |
|---|
| 2026.04.07 | ₩1,345,542 | ₩1,352,932 | ₩1,319,898 | ₩1,350,987 | +0.40% | 42.4만 |
|---|
| 2026.04.06 | ₩1,340,405 | ₩1,363,192 | ₩1,338,353 | ₩1,362,777 | +1.67% | 30.2만 |
|---|
| 2026.04.02 | ₩1,327,530 | ₩1,350,008 | ₩1,322,446 | ₩1,341,706 | +1.07% | 46.4만 |
|---|
| 2026.04.01 | ₩1,321,320 | ₩1,340,767 | ₩1,311,730 | ₩1,335,818 | +1.10% | 47.7만 |
|---|
| 2026.03.31 | ₩1,306,084 | ₩1,323,627 | ₩1,292,095 | ₩1,314,708 | +0.66% | 64.8만 |
|---|
| 2026.03.30 | ₩1,303,991 | ₩1,316,840 | ₩1,285,536 | ₩1,292,993 | -0.84% | 71.8만 |
|---|
| 2026.03.27 | ₩1,292,095 | ₩1,298,546 | ₩1,285,241 | ₩1,291,585 | -0.04% | 39.8만 |
|---|
| 2026.03.26 | ₩1,288,594 | ₩1,302,758 | ₩1,279,595 | ₩1,292,108 | +0.27% | 53만 |
|---|
| 2026.03.25 | ₩1,301,229 | ₩1,311,475 | ₩1,293,235 | ₩1,295,542 | -0.44% | 38만 |
|---|
| 2026.03.24 | ₩1,293,973 | ₩1,307,197 | ₩1,285,577 | ₩1,293,637 | -0.03% | 49.9만 |
|---|
| 2026.03.23 | ₩1,295,341 | ₩1,307,559 | ₩1,278,468 | ₩1,296,896 | +0.12% | 57.6만 |
|---|
| 2026.03.20 | ₩1,308,659 | ₩1,313,568 | ₩1,279,139 | ₩1,286,435 | -1.70% | 181.8만 |
|---|
| 2026.03.19 | ₩1,292,041 | ₩1,309,906 | ₩1,287,065 | ₩1,307,358 | +1.19% | 41.6만 |
|---|
| 2026.03.18 | ₩1,312,387 | ₩1,320,059 | ₩1,303,589 | ₩1,305,748 | -0.51% | 46.3만 |
|---|
| 2026.03.17 | ₩1,321,655 | ₩1,328,428 | ₩1,308,163 | ₩1,310,201 | -0.87% | 42.2만 |
|---|
| 2026.03.16 | ₩1,307,720 | ₩1,329,112 | ₩1,307,572 | ₩1,320,368 | +0.97% | 79만 |
|---|
| 2026.03.13 | ₩1,313,353 | ₩1,318,919 | ₩1,291,102 | ₩1,300,840 | -0.95% | 51.2만 |
|---|
| 2026.03.12 | ₩1,289,158 | ₩1,316,290 | ₩1,281,593 | ₩1,302,945 | +1.07% | 75.6만 |
|---|
| 2026.03.11 | ₩1,282,814 | ₩1,317,739 | ₩1,280,856 | ₩1,305,574 | +1.77% | 66.1만 |
|---|
| 2026.03.10 | ₩1,267,323 | ₩1,294,268 | ₩1,260,161 | ₩1,282,291 | +1.18% | 65.8만 |
|---|
| 2026.03.09 | ₩1,242,631 | ₩1,270,609 | ₩1,231,606 | ₩1,267,323 | +1.99% | 69.9만 |
|---|
| 2026.03.06 | ₩1,267,537 | ₩1,283,042 | ₩1,252,637 | ₩1,256,982 | -0.83% | 68.8만 |
|---|
| 2026.03.05 | ₩1,280,319 | ₩1,290,955 | ₩1,268,865 | ₩1,278,173 | -0.17% | 69.3만 |
|---|
| 2026.03.04 | ₩1,301,617 | ₩1,307,586 | ₩1,283,887 | ₩1,299,686 | -0.15% | 62.5만 |
|---|
| 2026.03.03 | ₩1,263,769 | ₩1,310,845 | ₩1,263,769 | ₩1,303,670 | +3.16% | 85만 |
|---|
| 2026.03.02 | ₩1,287,092 | ₩1,302,033 | ₩1,280,024 | ₩1,295,743 | +0.67% | 40.9만 |
|---|
| 2026.02.27 | ₩1,271,494 | ₩1,307,680 | ₩1,265,633 | ₩1,306,687 | +2.77% | 114.1만 |
|---|
| 2026.02.26 | ₩1,292,430 | ₩1,292,430 | ₩1,263,004 | ₩1,271,494 | -1.62% | 61.2만 |
|---|
| 2026.02.25 | ₩1,271,279 | ₩1,290,794 | ₩1,267,443 | ₩1,288,259 | +1.34% | 64만 |
|---|
| 2026.02.24 | ₩1,269,187 | ₩1,282,197 | ₩1,261,690 | ₩1,276,698 | +0.59% | 48.6만 |
|---|
| 2026.02.23 | ₩1,241,987 | ₩1,274,297 | ₩1,239,882 | ₩1,268,302 | +2.12% | 66.5만 |
|---|
| 2026.02.20 | ₩1,227,905 | ₩1,245,609 | ₩1,222,379 | ₩1,244,790 | +1.38% | 99.4만 |
|---|
| 2026.02.19 | ₩1,239,600 | ₩1,245,139 | ₩1,228,562 | ₩1,231,271 | -0.67% | 64.8만 |
|---|
| 2026.02.18 | ₩1,271,869 | ₩1,274,109 | ₩1,231,499 | ₩1,239,600 | -2.54% | 83.8만 |
|---|
| 2026.02.17 | ₩1,277,503 | ₩1,285,268 | ₩1,251,349 | ₩1,276,792 | -0.06% | 70만 |
|---|
| 2026.02.13 | ₩1,283,243 | ₩1,296,990 | ₩1,263,567 | ₩1,282,452 | -0.06% | 106.4만 |
|---|
| 2026.02.12 | ₩1,282,787 | ₩1,331,687 | ₩1,261,945 | ₩1,284,705 | +0.15% | 268.5만 |
|---|
| 2026.02.11 | ₩1,153,669 | ₩1,164,197 | ₩1,142,483 | ₩1,163,527 | +0.85% | 65.2만 |
|---|
| 2026.02.10 | ₩1,144,991 | ₩1,159,637 | ₩1,136,743 | ₩1,149,068 | +0.36% | 51.1만 |
|---|
| 2026.02.09 | ₩1,135,428 | ₩1,152,998 | ₩1,127,421 | ₩1,150,409 | +1.32% | 43.7만 |
|---|
| 2026.02.06 | ₩1,094,347 | ₩1,138,526 | ₩1,091,249 | ₩1,137,507 | +3.94% | 61.6만 |
|---|
| 2026.02.05 | ₩1,077,930 | ₩1,092,308 | ₩1,063,378 | ₩1,083,108 | +0.48% | 59.6만 |
|---|
| 2026.02.04 | ₩1,081,525 | ₩1,093,167 | ₩1,072,794 | ₩1,075,825 | -0.53% | 52만 |
|---|
| 2026.02.03 | ₩1,085,066 | ₩1,097,110 | ₩1,061,621 | ₩1,075,422 | -0.89% | 50만 |
|---|
| 2026.02.02 | ₩1,094,722 | ₩1,108,953 | ₩1,083,201 | ₩1,086,890 | -0.72% | 60.3만 |
|---|
| 2026.01.30 | ₩1,102,501 | ₩1,104,044 | ₩1,084,180 | ₩1,101,040 | -0.13% | 65만 |
|---|
| 2026.01.29 | ₩1,097,445 | ₩1,109,127 | ₩1,090,833 | ₩1,107,907 | +0.95% | 68.6만 |
|---|
| 2026.01.28 | ₩1,088,285 | ₩1,115,511 | ₩1,081,431 | ₩1,094,629 | +0.58% | 59만 |
|---|
| 2026.01.27 | ₩1,086,326 | ₩1,089,881 | ₩1,068,770 | ₩1,085,777 | -0.05% | 52.6만 |
|---|
| 2026.01.26 | ₩1,067,174 | ₩1,086,407 | ₩1,063,821 | ₩1,081,485 | +1.34% | 56.7만 |
|---|
| 2026.01.23 | ₩1,062,359 | ₩1,074,041 | ₩1,051,978 | ₩1,061,259 | -0.10% | 46.7만 |
|---|
| 2026.01.22 | ₩1,068,408 | ₩1,075,463 | ₩1,057,370 | ₩1,063,258 | -0.48% | 34.7만 |
|---|
| 2026.01.21 | ₩1,059,556 | ₩1,085,763 | ₩1,055,157 | ₩1,066,906 | +0.69% | 56.6만 |
|---|
| 2026.01.20 | ₩1,063,083 | ₩1,065,913 | ₩1,048,840 | ₩1,051,777 | -1.06% | 49.7만 |
|---|
| 2026.01.16 | ₩1,076,080 | ₩1,085,790 | ₩1,067,992 | ₩1,075,355 | -0.07% | 53.2만 |
|---|
| 2026.01.15 | ₩1,073,706 | ₩1,091,007 | ₩1,070,111 | ₩1,075,409 | +0.16% | 44.4만 |
|---|
| 2026.01.14 | ₩1,069,508 | ₩1,074,202 | ₩1,054,030 | ₩1,071,654 | +0.20% | 40만 |
|---|
| 2026.01.13 | ₩1,051,817 | ₩1,084,838 | ₩1,051,817 | ₩1,074,725 | +2.18% | 58.8만 |
|---|
| 2026.01.12 | ₩1,072,364 | ₩1,079,674 | ₩1,017,844 | ₩1,051,321 | -1.96% | 123.7만 |
|---|
| 2026.01.09 | ₩1,053,440 | ₩1,078,869 | ₩1,053,440 | ₩1,073,437 | +1.90% | 32.2만 |
|---|
| 2026.01.08 | ₩1,032,396 | ₩1,051,348 | ₩1,029,419 | ₩1,048,665 | +1.58% | 40.8만 |
|---|
| 2026.01.07 | ₩1,062,077 | ₩1,066,597 | ₩1,041,262 | ₩1,041,517 | -1.94% | 44.1만 |
|---|
| 2026.01.06 | ₩1,035,414 | ₩1,059,542 | ₩1,032,235 | ₩1,056,954 | +2.08% | 45.2만 |
|---|
| 2026.01.05 | ₩1,020,768 | ₩1,039,706 | ₩1,013,150 | ₩1,035,441 | +1.44% | 58만 |
|---|
| 2026.01.02 | ₩1,027,581 | ₩1,028,172 | ₩1,017,214 | ₩1,024,832 | -0.27% | 55.7만 |
|---|
| 2025.12.31 | ₩1,032,343 | ₩1,034,516 | ₩1,025,355 | ₩1,027,581 | -0.46% | 34.1만 |
|---|
| 2025.12.30 | ₩1,026,576 | ₩1,035,012 | ₩1,023,330 | ₩1,032,343 | +0.56% | 27.6만 |
|---|
| 2025.12.29 | ₩1,027,139 | ₩1,031,699 | ₩1,023,544 | ₩1,026,026 | -0.11% | 40.5만 |
|---|
| 2025.12.26 | ₩1,018,528 | ₩1,024,470 | ₩1,016,476 | ₩1,023,746 | +0.51% | 16.4만 |
|---|
| 2025.12.24 | ₩1,018,555 | ₩1,022,002 | ₩1,012,909 | ₩1,017,603 | -0.09% | 12.3만 |
|---|
| 2025.12.23 | ₩1,015,296 | ₩1,020,714 | ₩1,010,079 | ₩1,019,494 | +0.41% | 33.4만 |
|---|
| 2025.12.22 | ₩1,010,132 | ₩1,023,290 | ₩1,007,544 | ₩1,016,530 | +0.63% | 41.3만 |
|---|
| 2025.12.19 | ₩995,929 | ₩1,023,424 | ₩992,938 | ₩1,017,321 | +2.15% | 137.1만 |
|---|
| 2025.12.18 | ₩1,009,261 | ₩1,015,336 | ₩993,501 | ₩997,968 | -1.12% | 72.3만 |
|---|
| 2025.12.17 | ₩1,015,296 | ₩1,025,355 | ₩992,241 | ₩1,003,064 | -1.20% | 92.5만 |
|---|
| 2025.12.16 | ₩1,018,864 | ₩1,023,491 | ₩1,005,237 | ₩1,016,838 | -0.20% | 58.2만 |
|---|
| 2025.12.15 | ₩1,013,767 | ₩1,022,740 | ₩1,005,237 | ₩1,021,184 | +0.73% | 63.3만 |
|---|
| 2025.12.12 | ₩1,013,713 | ₩1,025,355 | ₩974,993 | ₩1,006,337 | -0.73% | 69.7만 |
|---|
| 2025.12.11 | ₩989,022 | ₩1,015,511 | ₩980,183 | ₩1,011,447 | +2.27% | 55.6만 |
|---|
| 2025.12.10 | ₩996,814 | ₩1,002,501 | ₩982,638 | ₩984,985 | -1.19% | 42.9만 |
|---|
| 2025.12.09 | ₩988,499 | ₩1,001,884 | ₩980,250 | ₩993,394 | +0.50% | 41.7만 |
|---|
| 2025.12.08 | ₩994,628 | ₩1,003,748 | ₩988,753 | ₩992,402 | -0.22% | 54.6만 |
|---|
| 2025.12.05 | ₩975,717 | ₩1,003,064 | ₩971,988 | ₩994,615 | +1.94% | 76.1만 |
|---|
| 2025.12.04 | ₩968,488 | ₩989,813 | ₩966,503 | ₩973,839 | +0.55% | 72.1만 |
|---|
| 2025.12.03 | ₩977,474 | ₩986,044 | ₩971,599 | ₩982,731 | +0.54% | 99.2만 |
|---|
| 2025.12.02 | ₩985,789 | ₩986,554 | ₩971,251 | ₩975,569 | -1.04% | 82.8만 |
|---|
| 2025.12.01 | ₩1,001,388 | ₩1,001,388 | ₩981,980 | ₩983,483 | -1.79% | 58.8만 |
|---|
| 2025.11.28 | ₩1,004,083 | ₩1,018,260 | ₩999,215 | ₩1,010,347 | +0.62% | 30.1만 |
|---|
| 2025.11.26 | ₩1,002,514 | ₩1,015,041 | ₩999,899 | ₩1,006,457 | +0.39% | 47.6만 |
|---|
| 2025.11.25 | ₩1,031,189 | ₩1,031,189 | ₩1,002,554 | ₩1,003,426 | -2.69% | 62.6만 |
|---|
| 2025.11.24 | ₩1,011,272 | ₩1,020,460 | ₩996,774 | ₩1,020,151 | +0.88% | 103.2만 |
|---|
| 2025.11.21 | ₩1,013,432 | ₩1,018,971 | ₩998,397 | ₩1,012,184 | -0.12% | 53.6만 |
|---|
| 2025.11.20 | ₩1,035,656 | ₩1,047,633 | ₩1,008,912 | ₩1,009,676 | -2.51% | 60.8만 |
|---|
| 2025.11.19 | ₩1,037,252 | ₩1,039,156 | ₩1,013,190 | ₩1,026,133 | -1.07% | 51.2만 |
|---|
| 2025.11.18 | ₩1,042,898 | ₩1,048,518 | ₩1,032,209 | ₩1,045,031 | +0.20% | 39.7만 |
|---|
| 2025.11.17 | ₩1,055,412 | ₩1,060,240 | ₩1,034,073 | ₩1,041,959 | -1.27% | 35.5만 |
|---|
| 2025.11.14 | ₩1,052,434 | ₩1,055,559 | ₩1,043,287 | ₩1,053,614 | +0.11% | 49.8만 |
|---|
| 2025.11.13 | ₩1,087,668 | ₩1,089,894 | ₩1,047,042 | ₩1,054,915 | -3.01% | 57.5만 |
|---|
| 2025.11.12 | ₩1,099,309 | ₩1,109,395 | ₩1,089,827 | ₩1,090,726 | -0.78% | 67.2만 |
|---|
| 2025.11.11 | ₩1,111,447 | ₩1,115,618 | ₩1,100,181 | ₩1,101,187 | -0.92% | 44.1만 |
|---|
| 2025.11.10 | ₩1,105,157 | ₩1,118,542 | ₩1,094,803 | ₩1,110,696 | +0.50% | 51.3만 |
|---|
| 2025.11.07 | ₩1,105,345 | ₩1,106,834 | ₩1,089,921 | ₩1,106,163 | +0.07% | 30.7만 |
|---|
| 2025.11.06 | ₩1,095,769 | ₩1,110,079 | ₩1,082,987 | ₩1,098,894 | +0.29% | 67.2만 |
|---|
| 2025.11.05 | ₩1,103,199 | ₩1,112,239 | ₩1,087,158 | ₩1,102,636 | -0.05% | 59.2만 |
|---|
| 2025.11.04 | ₩1,118,676 | ₩1,126,254 | ₩1,105,345 | ₩1,113,084 | -0.50% | 43.6만 |
|---|
| 2025.11.03 | ₩1,127,247 | ₩1,134,664 | ₩1,101,361 | ₩1,117,013 | -0.91% | 50.7만 |
|---|
| 2025.10.31 | ₩1,111,353 | ₩1,142,966 | ₩1,102,367 | ₩1,134,677 | +2.10% | 81.7만 |
|---|
| 2025.10.30 | ₩1,074,832 | ₩1,145,165 | ₩1,074,832 | ₩1,117,442 | +3.96% | 106.5만 |
|---|
| 2025.10.29 | ₩1,090,337 | ₩1,091,691 | ₩1,065,793 | ₩1,069,923 | -1.87% | 55.7만 |
|---|
| 2025.10.28 | ₩1,128,105 | ₩1,129,862 | ₩1,094,374 | ₩1,094,602 | -2.97% | 60.4만 |
|---|
| 2025.10.27 | ₩1,130,640 | ₩1,141,477 | ₩1,119,709 | ₩1,130,332 | -0.03% | 46.9만 |
|---|
| 2025.10.24 | ₩1,129,487 | ₩1,136,488 | ₩1,122,660 | ₩1,125,932 | -0.31% | 36.8만 |
|---|
| 2025.10.23 | ₩1,113,204 | ₩1,118,422 | ₩1,097,888 | ₩1,115,793 | +0.23% | 37.6만 |
|---|
| 2025.10.22 | ₩1,106,042 | ₩1,113,003 | ₩1,096,895 | ₩1,111,930 | +0.53% | 43.3만 |
|---|
| 2025.10.21 | ₩1,099,376 | ₩1,104,433 | ₩1,074,323 | ₩1,102,475 | +0.28% | 38.5만 |
|---|
| 2025.10.20 | ₩1,096,761 | ₩1,110,120 | ₩1,091,745 | ₩1,106,686 | +0.90% | 43.9만 |
|---|
| 2025.10.17 | ₩1,090,095 | ₩1,094,816 | ₩1,082,343 | ₩1,091,651 | +0.14% | 35.1만 |
|---|
| 2025.10.16 | ₩1,105,868 | ₩1,116,088 | ₩1,088,687 | ₩1,090,095 | -1.43% | 46.8만 |
|---|
| 2025.10.15 | ₩1,099,497 | ₩1,114,881 | ₩1,094,427 | ₩1,102,796 | +0.30% | 36만 |
|---|
| 2025.10.14 | ₩1,079,392 | ₩1,103,186 | ₩1,076,951 | ₩1,096,332 | +1.57% | 50.2만 |
|---|
| 2025.10.13 | ₩1,075,650 | ₩1,086,943 | ₩1,068,596 | ₩1,081,404 | +0.53% | 44.6만 |
|---|
| 2025.10.10 | ₩1,086,380 | ₩1,087,788 | ₩1,066,423 | ₩1,073,773 | -1.16% | 47만 |
|---|