티커911

에퀴닉스 과거 주가

Equinix, Inc. - Common Stock · EQIX · NASDAQ

주요 사업 분야는 부동산 투자·운용(REIT)입니다.

시장 데이터를 불러오는 중

에퀴닉스 과거 주가·일별 시세 (EQIX) · 티커911

전체 종목

에퀴닉스 과거 주가

Equinix, Inc. - Common Stock · EQIX · NASDAQ

주요 사업 분야는 부동산 투자·운용(REIT)입니다.

일간2026.01.05

+1.44%

시가: ₩1,019,862
고가: ₩1,038,784
저가: ₩1,012,251
종가: ₩1,034,522
거래량: 58만

일간 종가

최근 1년

2025-09-222026-10-09

일간 가격

265개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩1,361,876	₩1,378,170	₩1,349,186	₩1,374,941	+0.96%	33.4만
2026.10.08	₩1,376,495	₩1,376,495	₩1,333,494	₩1,354,975	-1.56%	65.9만
2026.10.07	₩1,399,128	₩1,399,128	₩1,376,509	₩1,382,592	-1.18%	44.3만
2026.10.06	₩1,389,065	₩1,410,130	₩1,385,902	₩1,403,483	+1.04%	39.5만
2026.10.05	₩1,374,485	₩1,377,902	₩1,349,521	₩1,371,430	-0.22%	36.9만
2026.10.02	₩1,372,194	₩1,388,958	₩1,363,564	₩1,374,485	+0.17%	33.1만
2026.10.01	₩1,349,012	₩1,362,760	₩1,332,650	₩1,356,542	+0.56%	55.5만
2026.09.30	₩1,371,216	₩1,371,216	₩1,340,074	₩1,355,537	-1.14%	61.6만
2026.09.29	₩1,350,794	₩1,371,350	₩1,347,792	₩1,360,482	+0.72%	38.6만
2026.09.28	₩1,351,893	₩1,382,083	₩1,347,980	₩1,354,854	+0.22%	46.7만
2026.09.25	₩1,399,316	₩1,405,828	₩1,347,980	₩1,350,847	-3.46%	88.2만
2026.09.24	—	—	—	₩1,386,599	—	—
2026.09.23	—	—	—	₩1,390,485	—	—
2026.09.22	—	—	—	₩1,425,687	—	—
2026.09.21	₩1,392,616	₩1,423,155	₩1,381,534	₩1,416,750	+1.73%	56.5만
2026.09.18	₩1,370,425	₩1,380,783	₩1,359,249	₩1,368,616	-0.13%	68만
2026.09.17	₩1,380,180	₩1,385,567	₩1,368,455	₩1,374,780	-0.39%	37만
2026.09.16	₩1,361,192	₩1,378,733	₩1,353,635	₩1,361,675	+0.04%	43.7만
2026.09.15	₩1,336,844	₩1,353,487	₩1,323,658	₩1,349,373	+0.94%	59.2만
2026.09.14	₩1,376,911	₩1,378,814	₩1,333,400	₩1,338,305	-2.80%	55만
2026.09.11	₩1,373,989	₩1,403,390	₩1,372,167	₩1,390,566	+1.21%	55.9만
2026.09.10	₩1,401,942	₩1,406,552	₩1,370,840	₩1,371,926	-2.14%	46.7만
2026.09.09	₩1,385,822	₩1,405,668	₩1,383,249	₩1,397,721	+0.86%	54.7만
2026.09.08	₩1,369,996	₩1,412,341	₩1,369,460	₩1,395,242	+1.84%	43.2만
2026.09.04	₩1,386,934	₩1,404,797	₩1,381,909	₩1,388,234	+0.09%	34.5만
2026.09.03	₩1,368,053	₩1,395,470	₩1,353,085	₩1,394,733	+1.95%	46.1만
2026.09.02	₩1,364,717	₩1,374,338	₩1,343,022	₩1,365,802	+0.08%	74.8만
2026.09.01	₩1,394,009	₩1,406,257	₩1,373,467	₩1,376,991	-1.22%	49.5만
2026.08.31	₩1,384,978	₩1,406,150	₩1,373,654	₩1,402,626	+1.27%	73.9만
2026.08.28	₩1,449,768	₩1,457,272	₩1,387,309	₩1,399,530	-3.47%	47.7만
2026.08.27	₩1,456,052	₩1,474,906	₩1,435,979	₩1,442,464	-0.93%	51.3만
2026.08.26	₩1,426,625	₩1,452,850	₩1,423,771	₩1,446,699	+1.41%	50.8만
2026.08.25	₩1,412,917	₩1,456,575	₩1,377,460	₩1,438,431	+1.81%	43.4만
2026.08.24	₩1,429,413	₩1,437,171	₩1,385,353	₩1,413,989	-1.08%	68.1만
2026.08.21	₩1,471,811	₩1,471,811	₩1,418,532	₩1,427,644	-3.00%	55.5만
2026.08.20	₩1,441,192	₩1,456,160	₩1,426,612	₩1,450,719	+0.66%	35.8만
2026.08.19	₩1,459,282	₩1,465,138	₩1,398,967	₩1,443,309	-1.09%	50.9만
2026.08.18	₩1,478,819	₩1,483,952	₩1,453,788	₩1,454,042	-1.68%	41.8만
2026.08.17	₩1,481,808	₩1,486,377	₩1,462,364	₩1,470,819	-0.74%	75만
2026.08.14	₩1,447,222	₩1,481,982	₩1,437,305	₩1,476,836	+2.05%	46.9만
2026.08.13	₩1,438,337	₩1,447,222	₩1,429,265	₩1,438,887	+0.04%	29.1만
2026.08.12	₩1,407,771	₩1,433,781	₩1,399,771	₩1,432,709	+1.77%	68.2만
2026.08.11	₩1,397,346	₩1,407,021	₩1,382,365	₩1,383,437	-1.00%	58.8만
2026.08.10	₩1,392,187	₩1,405,199	₩1,381,440	₩1,398,150	+0.43%	82.1만
2026.08.07	₩1,419,711	₩1,424,656	₩1,395,604	₩1,397,132	-1.59%	48.8만
2026.08.06	₩1,423,878	₩1,424,441	₩1,393,621	₩1,410,853	-0.91%	95.4만
2026.08.05	₩1,416,281	₩1,425,058	₩1,389,279	₩1,415,329	-0.07%	60만
2026.08.04	₩1,357,145	₩1,414,927	₩1,355,162	₩1,409,071	+3.83%	74.1만
2026.08.03	₩1,362,452	₩1,384,200	₩1,344,737	₩1,382,150	+1.45%	57.4만
2026.07.31	₩1,418,438	₩1,428,636	₩1,362,666	₩1,365,856	-3.71%	72.8만
2026.07.30	₩1,422,605	₩1,452,394	₩1,399,101	₩1,403,711	-1.33%	89.3만
2026.07.29	₩1,398,110	₩1,399,155	₩1,342,177	₩1,350,767	-3.39%	75.1만
2026.07.28	₩1,400,951	₩1,415,021	₩1,378,894	₩1,386,733	-1.01%	60.3만
2026.07.27	₩1,452,903	₩1,454,873	₩1,396,006	₩1,402,720	-3.45%	51.5만
2026.07.24	₩1,419,577	₩1,480,709	₩1,414,525	₩1,452,903	+2.35%	78.3만
2026.07.23	₩1,370,787	₩1,395,658	₩1,370,787	₩1,384,978	+1.04%	40.2만
2026.07.22	₩1,387,189	₩1,389,614	₩1,374,994	₩1,378,532	-0.62%	34.7만
2026.07.21	₩1,365,266	₩1,388,703	₩1,364,676	₩1,377,380	+0.89%	53.8만
2026.07.20	₩1,375,437	₩1,387,966	₩1,357,641	₩1,363,216	-0.89%	45.8만
2026.07.17	₩1,347,604	₩1,372,194	₩1,331,873	₩1,366,820	+1.43%	56.8만
2026.07.16	₩1,363,189	₩1,366,646	₩1,339,739	₩1,352,268	-0.80%	47.8만
2026.07.15	₩1,371,564	₩1,380,690	₩1,343,477	₩1,370,304	-0.09%	56.1만
2026.07.14	₩1,388,663	₩1,398,016	₩1,363,484	₩1,371,564	-1.23%	42.8만
2026.07.13	₩1,408,642	₩1,413,105	₩1,385,943	₩1,392,991	-1.11%	32.4만
2026.07.10	₩1,388,019	₩1,409,339	₩1,374,673	₩1,408,642	+1.49%	33만
2026.07.09	₩1,380,502	₩1,391,262	₩1,373,695	₩1,386,746	+0.45%	42만
2026.07.08	₩1,350,432	₩1,381,092	₩1,350,432	₩1,361,420	+0.81%	49.6만
2026.07.07	₩1,332,838	₩1,376,884	₩1,332,556	₩1,370,747	+2.84%	51.9만
2026.07.06	₩1,356,248	₩1,362,439	₩1,331,725	₩1,338,466	-1.31%	56.1만
2026.07.02	₩1,378,385	₩1,378,385	₩1,332,033	₩1,342,727	-2.59%	72만
2026.07.01	₩1,376,938	₩1,401,045	₩1,344,576	₩1,358,271	-1.36%	95.6만
2026.06.30	₩1,430,780	₩1,434,652	₩1,394,385	₩1,396,823	-2.37%	129.6만
2026.06.29	₩1,470,136	₩1,482,678	₩1,440,937	₩1,454,150	-1.09%	47.8만
2026.06.26	₩1,448,883	₩1,467,148	₩1,436,408	₩1,462,364	+0.93%	76.2만
2026.06.25	₩1,469,533	₩1,482,062	₩1,440,093	₩1,457,419	-0.82%	72.2만
2026.06.24	₩1,495,462	₩1,498,116	₩1,459,242	₩1,467,322	-1.88%	81.2만
2026.06.23	₩1,480,186	₩1,506,182	₩1,468,675	₩1,495,369	+1.03%	87.3만
2026.06.22	₩1,474,330	₩1,497,714	₩1,457,339	₩1,495,382	+1.43%	71.8만
2026.06.18	₩1,480,052	₩1,493,586	₩1,458,773	₩1,463,556	-1.11%	80.8만
2026.06.17	₩1,466,893	₩1,482,223	₩1,448,481	₩1,458,639	-0.56%	80.4만
2026.06.16	₩1,447,396	₩1,483,697	₩1,436,408	₩1,466,893	+1.35%	59.4만
2026.06.15	₩1,407,624	₩1,443,483	₩1,399,436	₩1,426,290	+1.33%	67.3만
2026.06.12	₩1,405,386	₩1,414,900	₩1,398,646	₩1,414,860	+0.67%	50만
2026.06.11	₩1,395,229	₩1,404,649	₩1,383,008	₩1,397,882	+0.19%	58.5만
2026.06.10	₩1,431,798	₩1,432,924	₩1,383,865	₩1,391,383	-2.82%	59.8만
2026.06.09	₩1,437,158	₩1,438,900	₩1,415,115	₩1,420,207	-1.18%	41.4만
2026.06.08	₩1,451,536	₩1,453,319	₩1,419,014	₩1,424,093	-1.89%	40.5만
2026.06.05	₩1,446,444	₩1,464,642	₩1,442,934	₩1,448,495	+0.14%	52.5만
2026.06.04	₩1,447,128	₩1,463,262	₩1,422,217	₩1,459,483	+0.85%	48.9만
2026.06.03	₩1,451,161	₩1,483,603	₩1,440,508	₩1,443,202	-0.55%	72.5만
2026.06.02	₩1,406,070	₩1,442,826	₩1,406,070	₩1,436,234	+2.15%	46.6만
2026.06.01	₩1,428,823	₩1,428,823	₩1,407,021	₩1,408,053	-1.45%	32.5만
2026.05.29	₩1,432,816	₩1,437,171	₩1,414,579	₩1,431,195	-0.11%	94.4만
2026.05.28	₩1,428,368	₩1,448,253	₩1,415,061	₩1,433,071	+0.33%	44.3만
2026.05.27	₩1,431,825	₩1,446,176	₩1,429,721	₩1,434,116	+0.16%	41.7만
2026.05.26	₩1,456,521	₩1,458,920	₩1,442,250	₩1,444,046	-0.86%	120.9만
2026.05.22	₩1,445,104	₩1,452,716	₩1,431,878	₩1,446,940	+0.13%	42.7만
2026.05.21	₩1,424,937	₩1,446,444	₩1,421,962	₩1,445,104	+1.42%	53.5만
2026.05.20	₩1,400,106	₩1,429,614	₩1,399,383	₩1,427,202	+1.94%	49.6만
2026.05.19	₩1,420,394	₩1,428,971	₩1,399,919	₩1,404,917	-1.09%	48.3만
2026.05.18	₩1,420,810	₩1,427,805	₩1,404,006	₩1,423,932	+0.22%	42.3만
2026.05.15	₩1,443,791	₩1,443,791	₩1,413,989	₩1,419,671	-1.67%	45.4만
2026.05.14	₩1,443,577	₩1,454,940	₩1,437,239	₩1,446,793	+0.22%	48만
2026.05.13	₩1,440,401	₩1,455,181	₩1,421,627	₩1,443,577	+0.22%	62.6만
2026.05.12	₩1,448,173	₩1,454,042	₩1,433,393	₩1,448,066	-0.01%	46.4만
2026.05.11	₩1,437,319	₩1,467,121	₩1,435,604	₩1,455,556	+1.27%	67.9만
2026.05.08	₩1,437,051	₩1,450,732	₩1,427,054	₩1,436,609	-0.03%	42.9만
2026.05.07	₩1,452,729	₩1,461,426	₩1,422,324	₩1,429,480	-1.60%	44.4만
2026.05.06	₩1,451,108	₩1,470,591	₩1,445,171	₩1,457,888	+0.47%	54.5만
2026.05.05	₩1,458,464	₩1,460,059	₩1,429,895	₩1,445,158	-0.91%	38.6만
2026.05.04	₩1,456,856	₩1,462,203	₩1,440,910	₩1,451,510	-0.37%	48.6만
2026.05.01	₩1,455,436	₩1,462,886	₩1,433,875	₩1,453,962	-0.10%	65.8만
2026.04.30	₩1,405,359	₩1,453,721	₩1,400,321	₩1,451,014	+3.25%	107.7만
2026.04.29	₩1,439,664	₩1,465,473	₩1,431,892	₩1,459,376	+1.37%	67.3만
2026.04.28	₩1,461,171	₩1,470,685	₩1,424,830	₩1,442,398	-1.28%	80.7만
2026.04.27	₩1,479,315	₩1,485,372	₩1,453,694	₩1,460,421	-1.28%	59만
2026.04.24	₩1,503,275	₩1,512,454	₩1,478,471	₩1,485,761	-1.17%	61만
2026.04.23	₩1,471,074	₩1,506,075	₩1,471,074	₩1,494,511	+1.59%	56.4만
2026.04.22	₩1,469,707	₩1,484,648	₩1,468,568	₩1,477,077	+0.50%	52만
2026.04.21	₩1,474,746	₩1,484,997	₩1,456,830	₩1,466,437	-0.56%	50.7만
2026.04.20	₩1,464,883	₩1,479,771	₩1,457,030	₩1,479,342	+0.99%	37.3만
2026.04.17	₩1,440,173	₩1,464,682	₩1,432,347	₩1,458,773	+1.29%	46.3만
2026.04.16	₩1,408,495	₩1,437,681	₩1,408,495	₩1,435,027	+1.88%	46.8만
2026.04.15	₩1,420,113	₩1,420,113	₩1,398,030	₩1,411,014	-0.64%	61.4만
2026.04.14	₩1,420,515	₩1,420,515	₩1,399,209	₩1,416,897	-0.25%	51.1만
2026.04.13	₩1,376,991	₩1,417,580	₩1,371,872	₩1,416,187	+2.85%	45.1만
2026.04.10	₩1,382,190	₩1,385,929	₩1,372,234	₩1,380,542	-0.12%	34.3만
2026.04.09	₩1,364,114	₩1,393,487	₩1,364,114	₩1,382,324	+1.33%	40.6만
2026.04.08	₩1,364,154	₩1,371,470	₩1,343,008	₩1,363,685	-0.03%	50.6만
2026.04.07	₩1,344,348	₩1,351,732	₩1,318,727	₩1,349,789	+0.40%	42.4만
2026.04.06	₩1,339,216	₩1,361,983	₩1,337,166	₩1,361,568	+1.67%	30.2만
2026.04.02	₩1,326,352	₩1,348,811	₩1,321,273	₩1,340,516	+1.07%	46.4만
2026.04.01	₩1,320,147	₩1,339,578	₩1,310,566	₩1,334,633	+1.10%	47.7만
2026.03.31	₩1,304,925	₩1,322,452	₩1,290,948	₩1,313,541	+0.66%	64.8만
2026.03.30	₩1,302,834	₩1,315,672	₩1,284,396	₩1,291,846	-0.84%	71.8만
2026.03.27	₩1,290,948	₩1,297,394	₩1,284,101	₩1,290,439	-0.04%	39.8만
2026.03.26	₩1,287,451	₩1,301,602	₩1,278,459	₩1,290,962	+0.27%	53만
2026.03.25	₩1,300,074	₩1,310,312	₩1,292,087	₩1,294,392	-0.44%	38만
2026.03.24	₩1,292,825	₩1,306,037	₩1,284,436	₩1,292,490	-0.03%	49.9만
2026.03.23	₩1,294,191	₩1,306,399	₩1,277,334	₩1,295,746	+0.12%	57.6만
2026.03.20	₩1,307,498	₩1,312,402	₩1,278,004	₩1,285,294	-1.70%	181.8만
2026.03.19	₩1,290,895	₩1,308,744	₩1,285,923	₩1,306,198	+1.19%	41.6만
2026.03.18	₩1,311,223	₩1,318,888	₩1,302,432	₩1,304,590	-0.51%	46.3만
2026.03.17	₩1,320,482	₩1,327,250	₩1,307,002	₩1,309,039	-0.87%	42.2만
2026.03.16	₩1,306,560	₩1,327,933	₩1,306,412	₩1,319,196	+0.97%	79만
2026.03.13	₩1,312,188	₩1,317,749	₩1,289,957	₩1,299,685	-0.95%	51.2만
2026.03.12	₩1,288,014	₩1,315,122	₩1,280,456	₩1,301,789	+1.07%	75.6만
2026.03.11	₩1,281,676	₩1,316,570	₩1,279,719	₩1,304,416	+1.77%	66.1만
2026.03.10	₩1,266,198	₩1,293,119	₩1,259,043	₩1,281,153	+1.18%	65.8만
2026.03.09	₩1,241,529	₩1,269,481	₩1,230,514	₩1,266,198	+1.99%	69.9만
2026.03.06	₩1,266,413	₩1,281,903	₩1,251,525	₩1,255,867	-0.83%	68.8만
2026.03.05	₩1,279,183	₩1,289,809	₩1,267,739	₩1,277,039	-0.17%	69.3만
2026.03.04	₩1,300,463	₩1,306,426	₩1,282,748	₩1,298,533	-0.15%	62.5만
2026.03.03	₩1,262,647	₩1,309,682	₩1,262,647	₩1,302,513	+3.16%	85만
2026.03.02	₩1,285,950	₩1,300,878	₩1,278,888	₩1,294,593	+0.67%	40.9만
2026.02.27	₩1,270,366	₩1,306,520	₩1,264,510	₩1,305,528	+2.77%	114.1만
2026.02.26	₩1,291,283	₩1,291,283	₩1,261,883	₩1,270,366	-1.62%	61.2만
2026.02.25	₩1,270,151	₩1,289,649	₩1,266,319	₩1,287,116	+1.34%	64만
2026.02.24	₩1,268,061	₩1,281,059	₩1,260,570	₩1,275,565	+0.59%	48.6만
2026.02.23	₩1,240,885	₩1,273,166	₩1,238,782	₩1,267,177	+2.12%	66.5만
2026.02.20	₩1,226,815	₩1,244,503	₩1,221,294	₩1,243,686	+1.38%	99.4만
2026.02.19	₩1,238,500	₩1,244,034	₩1,227,472	₩1,230,179	-0.67%	64.8만
2026.02.18	₩1,270,741	₩1,272,979	₩1,230,406	₩1,238,500	-2.54%	83.8만
2026.02.17	₩1,276,369	₩1,284,128	₩1,250,239	₩1,275,659	-0.06%	70만
2026.02.13	₩1,282,104	₩1,295,840	₩1,262,446	₩1,281,314	-0.06%	106.4만
2026.02.12	₩1,281,649	₩1,330,506	₩1,260,825	₩1,283,565	+0.15%	268.5만
2026.02.11	₩1,152,645	₩1,163,164	₩1,141,469	₩1,162,494	+0.85%	65.2만
2026.02.10	₩1,143,975	₩1,158,608	₩1,135,734	₩1,148,049	+0.36%	51.1만
2026.02.09	₩1,134,421	₩1,151,975	₩1,126,421	₩1,149,389	+1.32%	43.7만
2026.02.06	₩1,093,376	₩1,137,516	₩1,090,280	₩1,136,498	+3.94%	61.6만
2026.02.05	₩1,076,974	₩1,091,339	₩1,062,435	₩1,082,147	+0.48%	59.6만
2026.02.04	₩1,080,565	₩1,092,197	₩1,071,842	₩1,074,870	-0.53%	52만
2026.02.03	₩1,084,103	₩1,096,136	₩1,060,679	₩1,074,468	-0.89%	50만
2026.02.02	₩1,093,751	₩1,107,969	₩1,082,240	₩1,085,925	-0.72%	60.3만
2026.01.30	₩1,101,523	₩1,103,064	₩1,083,219	₩1,100,063	-0.13%	65만
2026.01.29	₩1,096,471	₩1,108,143	₩1,089,865	₩1,106,924	+0.95%	68.6만
2026.01.28	₩1,087,319	₩1,114,521	₩1,080,472	₩1,093,657	+0.58%	59만
2026.01.27	₩1,085,363	₩1,088,914	₩1,067,822	₩1,084,813	-0.05%	52.6만
2026.01.26	₩1,066,227	₩1,085,443	₩1,062,877	₩1,080,525	+1.34%	56.7만
2026.01.23	₩1,061,416	₩1,073,088	₩1,051,045	₩1,060,318	-0.10%	46.7만
2026.01.22	₩1,067,460	₩1,074,508	₩1,056,432	₩1,062,314	-0.48%	34.7만
2026.01.21	₩1,058,616	₩1,084,800	₩1,054,220	₩1,065,959	+0.69%	56.6만
2026.01.20	₩1,062,140	₩1,064,967	₩1,047,909	₩1,050,844	-1.06%	49.7만
2026.01.16	₩1,075,125	₩1,084,827	₩1,067,044	₩1,074,401	-0.07%	53.2만
2026.01.15	₩1,072,753	₩1,090,039	₩1,069,162	₩1,074,455	+0.16%	44.4만
2026.01.14	₩1,068,559	₩1,073,249	₩1,053,095	₩1,070,703	+0.20%	40만
2026.01.13	₩1,050,884	₩1,083,875	₩1,050,884	₩1,073,771	+2.18%	58.8만
2026.01.12	₩1,071,413	₩1,078,716	₩1,016,941	₩1,050,388	-1.96%	123.7만
2026.01.09	₩1,052,505	₩1,077,912	₩1,052,505	₩1,072,485	+1.90%	32.2만
2026.01.08	₩1,031,480	₩1,050,415	₩1,028,506	₩1,047,735	+1.58%	40.8만
2026.01.07	₩1,061,135	₩1,065,651	₩1,040,338	₩1,040,593	-1.94%	44.1만
2026.01.06	₩1,034,495	₩1,058,602	₩1,031,320	₩1,056,016	+2.08%	45.2만
2026.01.05	₩1,019,862	₩1,038,784	₩1,012,251	₩1,034,522	+1.44%	58만
2026.01.02	₩1,026,670	₩1,027,259	₩1,016,311	₩1,023,923	-0.27%	55.7만
2025.12.31	₩1,031,427	₩1,033,598	₩1,024,445	₩1,026,670	-0.46%	34.1만
2025.12.30	₩1,025,665	₩1,034,093	₩1,022,422	₩1,031,427	+0.56%	27.6만
2025.12.29	₩1,026,228	₩1,030,784	₩1,022,636	₩1,025,115	-0.11%	40.5만
2025.12.26	₩1,017,625	₩1,023,561	₩1,015,574	₩1,022,837	+0.51%	16.4만
2025.12.24	₩1,017,651	₩1,021,095	₩1,012,010	₩1,016,700	-0.09%	12.3만
2025.12.23	₩1,014,395	₩1,019,809	₩1,009,182	₩1,018,589	+0.41%	33.4만
2025.12.22	₩1,009,236	₩1,022,382	₩1,006,650	₩1,015,628	+0.63%	41.3만
2025.12.19	₩995,045	₩1,022,516	₩992,057	₩1,016,419	+2.15%	137.1만
2025.12.18	₩1,008,365	₩1,014,435	₩992,620	₩997,082	-1.12%	72.3만
2025.12.17	₩1,014,395	₩1,024,445	₩991,360	₩1,002,174	-1.20%	92.5만
2025.12.16	₩1,017,960	₩1,022,583	₩1,004,345	₩1,015,936	-0.20%	58.2만
2025.12.15	₩1,012,867	₩1,021,832	₩1,004,345	₩1,020,278	+0.73%	63.3만
2025.12.12	₩1,012,814	₩1,024,445	₩974,128	₩1,005,444	-0.73%	69.7만
2025.12.11	₩988,144	₩1,014,610	₩979,313	₩1,010,549	+2.27%	55.6만
2025.12.10	₩995,930	₩1,001,611	₩981,766	₩984,111	-1.19%	42.9만
2025.12.09	₩987,622	₩1,000,995	₩979,380	₩992,513	+0.50%	41.7만
2025.12.08	₩993,745	₩1,002,858	₩987,876	₩991,521	-0.22%	54.6만
2025.12.05	₩974,851	₩1,002,174	₩971,126	₩993,732	+1.94%	76.1만
2025.12.04	₩967,628	₩988,935	₩965,645	₩972,975	+0.55%	72.1만
2025.12.03	₩976,607	₩985,169	₩970,737	₩981,859	+0.54%	99.2만
2025.12.02	₩984,915	₩985,679	₩970,389	₩974,704	-1.04%	82.8만
2025.12.01	₩1,000,499	₩1,000,499	₩981,109	₩982,610	-1.79%	58.8만
2025.11.28	₩1,003,193	₩1,017,357	₩998,328	₩1,009,450	+0.62%	30.1만
2025.11.26	₩1,001,625	₩1,014,141	₩999,012	₩1,005,564	+0.39%	47.6만
2025.11.25	₩1,030,274	₩1,030,274	₩1,001,665	₩1,002,536	-2.69%	62.6만
2025.11.24	₩1,010,375	₩1,019,554	₩995,889	₩1,019,246	+0.88%	103.2만
2025.11.21	₩1,012,532	₩1,018,067	₩997,511	₩1,011,286	-0.12%	53.6만
2025.11.20	₩1,034,737	₩1,046,703	₩1,008,017	₩1,008,780	-2.51%	60.8만
2025.11.19	₩1,036,331	₩1,038,234	₩1,012,291	₩1,025,223	-1.07%	51.2만
2025.11.18	₩1,041,973	₩1,047,587	₩1,031,293	₩1,044,103	+0.20%	39.7만
2025.11.17	₩1,054,475	₩1,059,299	₩1,033,155	₩1,041,035	-1.27%	35.5만
2025.11.14	₩1,051,500	₩1,054,623	₩1,042,361	₩1,052,680	+0.11%	49.8만
2025.11.13	₩1,086,703	₩1,088,927	₩1,046,113	₩1,053,979	-3.01%	57.5만
2025.11.12	₩1,098,334	₩1,108,411	₩1,088,860	₩1,089,758	-0.78%	67.2만
2025.11.11	₩1,110,461	₩1,114,629	₩1,099,205	₩1,100,210	-0.92%	44.1만
2025.11.10	₩1,104,176	₩1,117,550	₩1,093,832	₩1,109,711	+0.50%	51.3만
2025.11.07	₩1,104,364	₩1,105,852	₩1,088,954	₩1,105,181	+0.07%	30.7만
2025.11.06	₩1,094,796	₩1,109,094	₩1,082,026	₩1,097,919	+0.29%	67.2만
2025.11.05	₩1,102,220	₩1,111,252	₩1,086,193	₩1,101,657	-0.05%	59.2만
2025.11.04	₩1,117,684	₩1,125,255	₩1,104,364	₩1,112,096	-0.50%	43.6만
2025.11.03	₩1,126,247	₩1,133,657	₩1,100,384	₩1,116,022	-0.91%	50.7만
2025.10.31	₩1,110,367	₩1,141,952	₩1,101,389	₩1,133,670	+2.10%	81.7만
2025.10.30	₩1,073,879	₩1,144,149	₩1,073,879	₩1,116,451	+3.96%	106.5만
2025.10.29	₩1,089,369	₩1,090,723	₩1,064,847	₩1,068,974	-1.87%	55.7만
2025.10.28	₩1,127,104	₩1,128,860	₩1,093,403	₩1,093,631	-2.97%	60.4만
2025.10.27	₩1,129,637	₩1,140,464	₩1,118,716	₩1,129,329	-0.03%	46.9만
2025.10.24	₩1,128,484	₩1,135,479	₩1,121,664	₩1,124,933	-0.31%	36.8만
2025.10.23	₩1,112,217	₩1,117,429	₩1,096,914	₩1,114,803	+0.23%	37.6만
2025.10.22	₩1,105,061	₩1,112,016	₩1,095,922	₩1,110,944	+0.53%	43.3만
2025.10.21	₩1,098,401	₩1,103,453	₩1,073,369	₩1,101,496	+0.28%	38.5만
2025.10.20	₩1,095,788	₩1,109,135	₩1,090,776	₩1,105,704	+0.90%	43.9만
2025.10.17	₩1,089,128	₩1,093,845	₩1,081,383	₩1,090,682	+0.14%	35.1만
2025.10.16	₩1,104,887	₩1,115,098	₩1,087,721	₩1,089,128	-1.43%	46.8만
2025.10.15	₩1,098,522	₩1,113,892	₩1,093,456	₩1,101,818	+0.30%	36만
2025.10.14	₩1,078,435	₩1,102,207	₩1,075,996	₩1,095,359	+1.57%	50.2만
2025.10.13	₩1,074,696	₩1,085,979	₩1,067,648	₩1,080,445	+0.53%	44.6만
2025.10.10	₩1,085,416	₩1,086,823	₩1,065,477	₩1,072,820	-1.16%	47만
2025.10.09	₩1,080,498	₩1,083,446	₩1,071,346	₩1,083,178	+0.25%	32.4만
2025.10.08	₩1,054,917	₩1,082,937	₩1,048,552	₩1,076,867	+2.08%	47.5만
2025.10.07	₩1,058,602	₩1,059,782	₩1,043,822	₩1,054,703	-0.37%	28.7만
2025.10.06	₩1,044,479	₩1,061,738	₩1,036,063	₩1,058,401	+1.33%	42.5만
2025.10.03	₩1,035,286	₩1,046,341	₩1,032,887	₩1,043,527	+0.80%	39.2만
2025.10.02	₩1,037,926	₩1,042,509	₩1,026,844	₩1,035,299	-0.25%	44.3만
2025.10.01	₩1,047,614	₩1,053,202	₩1,034,710	₩1,037,108	-1.00%	68.2만
2025.09.30	₩1,049,477	₩1,052,412	₩1,036,680	₩1,049,557	+0.01%	58.9만
2025.09.29	₩1,064,780	₩1,064,780	₩1,044,144	₩1,047,520	-1.62%	62.3만
2025.09.26	₩1,056,284	₩1,060,398	₩1,046,690	₩1,059,071	+0.26%	32.6만
2025.09.25	₩1,058,334	₩1,061,296	₩1,047,949	₩1,049,075	-0.87%	33.8만
2025.09.24	₩1,070,207	₩1,076,331	₩1,056,164	₩1,058,334	-1.11%	69.3만
2025.09.23	₩1,069,336	₩1,079,815	₩1,064,003	₩1,076,411	+0.66%	53만
2025.09.22	₩1,049,195	₩1,073,624	₩1,048,793	₩1,069,430	+1.93%	51.4만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.