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 | ₩1,359,315 | ₩1,375,579 | ₩1,346,649 | ₩1,372,355 | +0.96% | 33.4만 |
| 2026.10.08 | ₩1,373,907 | ₩1,373,907 | ₩1,330,986 | ₩1,352,426 | -1.56% | 65.9만 |
| 2026.10.07 | ₩1,396,497 | ₩1,396,497 | ₩1,373,920 | ₩1,379,992 | -1.18% | 44.3만 |
| 2026.10.06 | ₩1,386,452 | ₩1,407,478 | ₩1,383,296 | ₩1,400,844 | +1.04% | 39.5만 |
| 2026.10.05 | ₩1,371,900 | ₩1,375,311 | ₩1,346,983 | ₩1,368,851 | -0.22% | 36.9만 |
| 2026.10.02 | ₩1,369,613 | ₩1,386,346 | ₩1,361,000 | ₩1,371,900 | +0.17% | 33.1만 |
| 2026.10.01 | ₩1,346,475 | ₩1,360,197 | ₩1,330,144 | ₩1,353,991 | +0.56% | 55.5만 |
| 2026.09.30 | ₩1,368,637 | ₩1,368,637 | ₩1,337,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,352,988 |
| -1.14% |
| 61.6만 |
| 2026.09.29 | ₩1,348,253 | ₩1,368,771 | ₩1,345,257 | ₩1,357,924 | +0.72% | 38.6만 |
|---|
| 2026.09.28 | ₩1,349,350 | ₩1,379,484 | ₩1,345,445 | ₩1,352,306 | +0.22% | 46.7만 |
|---|
| 2026.09.25 | ₩1,396,684 | ₩1,403,185 | ₩1,345,445 | ₩1,348,307 | -3.46% | 88.2만 |
|---|
| 2026.09.24 | — | — | — | ₩1,383,992 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩1,387,870 | — | — |
|---|
| 2026.09.22 | — | — | — | ₩1,423,006 | — | — |
|---|
| 2026.09.21 | ₩1,389,997 | ₩1,420,479 | ₩1,378,936 | ₩1,414,085 | +1.73% | 56.5만 |
|---|
| 2026.09.18 | ₩1,367,848 | ₩1,378,187 | ₩1,356,693 | ₩1,366,042 | -0.13% | 68만 |
|---|
| 2026.09.17 | ₩1,377,585 | ₩1,382,962 | ₩1,365,882 | ₩1,372,195 | -0.39% | 37만 |
|---|
| 2026.09.16 | ₩1,358,632 | ₩1,376,140 | ₩1,351,089 | ₩1,359,114 | +0.04% | 43.7만 |
|---|
| 2026.09.15 | ₩1,334,330 | ₩1,350,942 | ₩1,321,169 | ₩1,346,836 | +0.94% | 59.2만 |
|---|
| 2026.09.14 | ₩1,374,321 | ₩1,376,221 | ₩1,330,893 | ₩1,335,788 | -2.80% | 55만 |
|---|
| 2026.09.11 | ₩1,371,406 | ₩1,400,750 | ₩1,369,587 | ₩1,387,950 | +1.21% | 55.9만 |
|---|
| 2026.09.10 | ₩1,399,306 | ₩1,403,907 | ₩1,368,263 | ₩1,369,346 | -2.14% | 46.7만 |
|---|
| 2026.09.09 | ₩1,383,216 | ₩1,403,024 | ₩1,380,648 | ₩1,395,093 | +0.86% | 54.7만 |
|---|
| 2026.09.08 | ₩1,367,420 | ₩1,409,685 | ₩1,366,885 | ₩1,392,618 | +1.84% | 43.2만 |
|---|
| 2026.09.04 | ₩1,384,326 | ₩1,402,155 | ₩1,379,310 | ₩1,385,623 | +0.09% | 34.5만 |
|---|
| 2026.09.03 | ₩1,365,480 | ₩1,392,846 | ₩1,350,541 | ₩1,392,110 | +1.95% | 46.1만 |
|---|
| 2026.09.02 | ₩1,362,150 | ₩1,371,753 | ₩1,340,496 | ₩1,363,233 | +0.08% | 74.8만 |
|---|
| 2026.09.01 | ₩1,391,388 | ₩1,403,613 | ₩1,370,884 | ₩1,374,402 | -1.22% | 49.5만 |
|---|
| 2026.08.31 | ₩1,382,373 | ₩1,403,506 | ₩1,371,071 | ₩1,399,988 | +1.27% | 73.9만 |
|---|
| 2026.08.28 | ₩1,447,041 | ₩1,454,531 | ₩1,384,700 | ₩1,396,898 | -3.47% | 47.7만 |
|---|
| 2026.08.27 | ₩1,453,314 | ₩1,472,133 | ₩1,433,278 | ₩1,439,752 | -0.93% | 51.3만 |
|---|
| 2026.08.26 | ₩1,423,943 | ₩1,450,117 | ₩1,421,094 | ₩1,443,978 | +1.41% | 50.8만 |
|---|
| 2026.08.25 | ₩1,410,260 | ₩1,453,836 | ₩1,374,870 | ₩1,435,726 | +1.81% | 43.4만 |
|---|
| 2026.08.24 | ₩1,426,725 | ₩1,434,469 | ₩1,382,748 | ₩1,411,330 | -1.08% | 68.1만 |
|---|
| 2026.08.21 | ₩1,469,043 | ₩1,469,043 | ₩1,415,864 | ₩1,424,959 | -3.00% | 55.5만 |
|---|
| 2026.08.20 | ₩1,438,481 | ₩1,453,421 | ₩1,423,929 | ₩1,447,991 | +0.66% | 35.8만 |
|---|
| 2026.08.19 | ₩1,456,538 | ₩1,462,382 | ₩1,396,337 | ₩1,440,594 | -1.09% | 50.9만 |
|---|
| 2026.08.18 | ₩1,476,038 | ₩1,481,161 | ₩1,451,054 | ₩1,451,308 | -1.68% | 41.8만 |
|---|
| 2026.08.17 | ₩1,479,021 | ₩1,483,582 | ₩1,459,614 | ₩1,468,053 | -0.74% | 75만 |
|---|
| 2026.08.14 | ₩1,444,500 | ₩1,479,195 | ₩1,434,602 | ₩1,474,059 | +2.05% | 46.9만 |
|---|
| 2026.08.13 | ₩1,435,632 | ₩1,444,500 | ₩1,426,577 | ₩1,436,181 | +0.04% | 29.1만 |
|---|
| 2026.08.12 | ₩1,405,124 | ₩1,431,085 | ₩1,397,139 | ₩1,430,015 | +1.77% | 68.2만 |
|---|
| 2026.08.11 | ₩1,394,718 | ₩1,404,375 | ₩1,379,765 | ₩1,380,835 | -1.00% | 58.8만 |
|---|
| 2026.08.10 | ₩1,389,569 | ₩1,402,556 | ₩1,378,842 | ₩1,395,521 | +0.43% | 82.1만 |
|---|
| 2026.08.07 | ₩1,417,041 | ₩1,421,977 | ₩1,392,979 | ₩1,394,504 | -1.59% | 48.8만 |
|---|
| 2026.08.06 | ₩1,421,201 | ₩1,421,763 | ₩1,391,000 | ₩1,408,200 | -0.91% | 95.4만 |
|---|
| 2026.08.05 | ₩1,413,617 | ₩1,422,378 | ₩1,386,667 | ₩1,412,667 | -0.07% | 60만 |
|---|
| 2026.08.04 | ₩1,354,593 | ₩1,412,266 | ₩1,352,614 | ₩1,406,421 | +3.83% | 74.1만 |
|---|
| 2026.08.03 | ₩1,359,890 | ₩1,381,597 | ₩1,342,208 | ₩1,379,551 | +1.45% | 57.4만 |
|---|
| 2026.07.31 | ₩1,415,771 | ₩1,425,949 | ₩1,360,104 | ₩1,363,287 | -3.71% | 72.8만 |
|---|
| 2026.07.30 | ₩1,419,930 | ₩1,449,663 | ₩1,396,470 | ₩1,401,071 | -1.33% | 89.3만 |
|---|
| 2026.07.29 | ₩1,395,481 | ₩1,396,524 | ₩1,339,653 | ₩1,348,227 | -3.39% | 75.1만 |
|---|
| 2026.07.28 | ₩1,398,316 | ₩1,412,360 | ₩1,376,301 | ₩1,384,125 | -1.01% | 60.3만 |
|---|
| 2026.07.27 | ₩1,450,171 | ₩1,452,137 | ₩1,393,381 | ₩1,400,082 | -3.45% | 51.5만 |
|---|
| 2026.07.24 | ₩1,416,907 | ₩1,477,924 | ₩1,411,865 | ₩1,450,171 | +2.35% | 78.3만 |
|---|
| 2026.07.23 | ₩1,368,209 | ₩1,393,033 | ₩1,368,209 | ₩1,382,373 | +1.04% | 40.2만 |
|---|
| 2026.07.22 | ₩1,384,580 | ₩1,387,001 | ₩1,372,409 | ₩1,375,940 | -0.62% | 34.7만 |
|---|
| 2026.07.21 | ₩1,362,699 | ₩1,386,091 | ₩1,362,110 | ₩1,374,790 | +0.89% | 53.8만 |
|---|
| 2026.07.20 | ₩1,372,850 | ₩1,385,356 | ₩1,355,088 | ₩1,360,652 | -0.89% | 45.8만 |
|---|
| 2026.07.17 | ₩1,345,070 | ₩1,369,613 | ₩1,329,368 | ₩1,364,250 | +1.43% | 56.8만 |
|---|
| 2026.07.16 | ₩1,360,625 | ₩1,364,076 | ₩1,337,219 | ₩1,349,725 | -0.80% | 47.8만 |
|---|
| 2026.07.15 | ₩1,368,985 | ₩1,378,093 | ₩1,340,951 | ₩1,367,727 | -0.09% | 56.1만 |
|---|
| 2026.07.14 | ₩1,386,051 | ₩1,395,387 | ₩1,360,920 | ₩1,368,985 | -1.23% | 42.8만 |
|---|
| 2026.07.13 | ₩1,405,993 | ₩1,410,447 | ₩1,383,336 | ₩1,390,371 | -1.11% | 32.4만 |
|---|
| 2026.07.10 | ₩1,385,409 | ₩1,406,689 | ₩1,372,088 | ₩1,405,993 | +1.49% | 33만 |
|---|
| 2026.07.09 | ₩1,377,906 | ₩1,388,646 | ₩1,371,111 | ₩1,384,139 | +0.45% | 42만 |
|---|
| 2026.07.08 | ₩1,347,892 | ₩1,378,494 | ₩1,347,892 | ₩1,358,860 | +0.81% | 49.6만 |
|---|
| 2026.07.07 | ₩1,330,331 | ₩1,374,295 | ₩1,330,050 | ₩1,368,169 | +2.84% | 51.9만 |
|---|
| 2026.07.06 | ₩1,353,697 | ₩1,359,876 | ₩1,329,221 | ₩1,335,949 | -1.31% | 56.1만 |
|---|
| 2026.07.02 | ₩1,375,793 | ₩1,375,793 | ₩1,329,528 | ₩1,340,202 | -2.59% | 72만 |
|---|
| 2026.07.01 | ₩1,374,348 | ₩1,398,410 | ₩1,342,048 | ₩1,355,717 | -1.36% | 95.6만 |
|---|
| 2026.06.30 | ₩1,428,089 | ₩1,431,954 | ₩1,391,762 | ₩1,394,197 | -2.37% | 129.6만 |
|---|
| 2026.06.29 | ₩1,467,371 | ₩1,479,890 | ₩1,438,227 | ₩1,451,415 | -1.09% | 47.8만 |
|---|
| 2026.06.26 | ₩1,446,158 | ₩1,464,389 | ₩1,433,706 | ₩1,459,614 | +0.93% | 76.2만 |
|---|
| 2026.06.25 | ₩1,466,769 | ₩1,479,275 | ₩1,437,385 | ₩1,454,678 | -0.82% | 72.2만 |
|---|
| 2026.06.24 | ₩1,492,650 | ₩1,495,298 | ₩1,456,497 | ₩1,464,563 | -1.88% | 81.2만 |
|---|
| 2026.06.23 | ₩1,477,402 | ₩1,503,350 | ₩1,465,913 | ₩1,492,556 | +1.03% | 87.3만 |
|---|
| 2026.06.22 | ₩1,471,558 | ₩1,494,897 | ₩1,454,598 | ₩1,492,570 | +1.43% | 71.8만 |
|---|
| 2026.06.18 | ₩1,477,269 | ₩1,490,777 | ₩1,456,029 | ₩1,460,804 | -1.11% | 80.8만 |
|---|
| 2026.06.17 | ₩1,464,135 | ₩1,479,435 | ₩1,445,757 | ₩1,455,896 | -0.56% | 80.4만 |
|---|
| 2026.06.16 | ₩1,444,674 | ₩1,480,907 | ₩1,433,706 | ₩1,464,135 | +1.35% | 59.4만 |
|---|
| 2026.06.15 | ₩1,404,977 | ₩1,440,768 | ₩1,396,805 | ₩1,423,608 | +1.33% | 67.3만 |
|---|
| 2026.06.12 | ₩1,402,743 | ₩1,412,240 | ₩1,396,016 | ₩1,412,199 | +0.67% | 50만 |
|---|
| 2026.06.11 | ₩1,392,605 | ₩1,402,008 | ₩1,380,407 | ₩1,395,253 | +0.19% | 58.5만 |
|---|
| 2026.06.10 | ₩1,429,105 | ₩1,430,229 | ₩1,381,263 | ₩1,388,766 | -2.82% | 59.8만 |
|---|
| 2026.06.09 | ₩1,434,455 | ₩1,436,194 | ₩1,412,454 | ₩1,417,536 | -1.18% | 41.4만 |
|---|
| 2026.06.08 | ₩1,448,807 | ₩1,450,586 | ₩1,416,346 | ₩1,421,415 | -1.89% | 40.5만 |
|---|
| 2026.06.05 | ₩1,443,724 | ₩1,461,888 | ₩1,440,220 | ₩1,445,771 | +0.14% | 52.5만 |
|---|
| 2026.06.04 | ₩1,444,406 | ₩1,460,510 | ₩1,419,542 | ₩1,456,738 | +0.85% | 48.9만 |
|---|
| 2026.06.03 | ₩1,448,432 | ₩1,480,813 | ₩1,437,799 | ₩1,440,488 | -0.55% | 72.5만 |
|---|
| 2026.06.02 | ₩1,403,425 | ₩1,440,113 | ₩1,403,425 | ₩1,433,533 | +2.15% | 46.6만 |
|---|
| 2026.06.01 | ₩1,426,136 | ₩1,426,136 | ₩1,404,375 | ₩1,405,405 | -1.45% | 32.5만 |
|---|
| 2026.05.29 | ₩1,430,122 | ₩1,434,469 | ₩1,411,919 | ₩1,428,504 | -0.11% | 94.4만 |
|---|
| 2026.05.28 | ₩1,425,681 | ₩1,445,530 | ₩1,412,400 | ₩1,430,376 | +0.33% | 44.3만 |
|---|
| 2026.05.27 | ₩1,429,132 | ₩1,443,457 | ₩1,427,032 | ₩1,431,419 | +0.16% | 41.7만 |
|---|
| 2026.05.26 | ₩1,453,782 | ₩1,456,176 | ₩1,439,538 | ₩1,441,330 | -0.86% | 120.9만 |
|---|
| 2026.05.22 | ₩1,442,387 | ₩1,449,984 | ₩1,429,186 | ₩1,444,219 | +0.13% | 42.7만 |
|---|
| 2026.05.21 | ₩1,422,257 | ₩1,443,724 | ₩1,419,288 | ₩1,442,387 | +1.42% | 53.5만 |
|---|
| 2026.05.20 | ₩1,397,473 | ₩1,426,925 | ₩1,396,751 | ₩1,424,518 | +1.94% | 49.6만 |
|---|
| 2026.05.19 | ₩1,417,723 | ₩1,426,283 | ₩1,397,286 | ₩1,402,275 | -1.09% | 48.3만 |
|---|
| 2026.05.18 | ₩1,418,138 | ₩1,425,120 | ₩1,401,366 | ₩1,421,254 | +0.22% | 42.3만 |
|---|
| 2026.05.15 | ₩1,441,076 | ₩1,441,076 | ₩1,411,330 | ₩1,417,001 | -1.67% | 45.4만 |
|---|
| 2026.05.14 | ₩1,440,862 | ₩1,452,204 | ₩1,434,536 | ₩1,444,072 | +0.22% | 48만 |
|---|
| 2026.05.13 | ₩1,437,692 | ₩1,452,445 | ₩1,418,954 | ₩1,440,862 | +0.22% | 62.6만 |
|---|
| 2026.05.12 | ₩1,445,450 | ₩1,451,308 | ₩1,430,697 | ₩1,445,343 | -0.01% | 46.4만 |
|---|
| 2026.05.11 | ₩1,434,616 | ₩1,464,362 | ₩1,432,904 | ₩1,452,819 | +1.27% | 67.9만 |
|---|
| 2026.05.08 | ₩1,434,348 | ₩1,448,004 | ₩1,424,371 | ₩1,433,907 | -0.03% | 42.9만 |
|---|
| 2026.05.07 | ₩1,449,997 | ₩1,458,677 | ₩1,419,649 | ₩1,426,792 | -1.60% | 44.4만 |
|---|
| 2026.05.06 | ₩1,448,379 | ₩1,467,826 | ₩1,442,454 | ₩1,455,146 | +0.47% | 54.5만 |
|---|
| 2026.05.05 | ₩1,455,722 | ₩1,457,313 | ₩1,427,206 | ₩1,442,440 | -0.91% | 38.6만 |
|---|
| 2026.05.04 | ₩1,454,117 | ₩1,459,453 | ₩1,438,200 | ₩1,448,780 | -0.37% | 48.6만 |
|---|
| 2026.05.01 | ₩1,452,699 | ₩1,460,135 | ₩1,431,179 | ₩1,451,228 | -0.10% | 65.8만 |
|---|
| 2026.04.30 | ₩1,402,717 | ₩1,450,987 | ₩1,397,688 | ₩1,448,285 | +3.25% | 107.7만 |
|---|
| 2026.04.29 | ₩1,436,956 | ₩1,462,717 | ₩1,429,199 | ₩1,456,631 | +1.37% | 67.3만 |
|---|
| 2026.04.28 | ₩1,458,423 | ₩1,467,920 | ₩1,422,150 | ₩1,439,685 | -1.28% | 80.7만 |
|---|
| 2026.04.27 | ₩1,476,533 | ₩1,482,579 | ₩1,450,960 | ₩1,457,674 | -1.28% | 59만 |
|---|
| 2026.04.24 | ₩1,500,448 | ₩1,509,610 | ₩1,475,690 | ₩1,482,967 | -1.17% | 61만 |
|---|
| 2026.04.23 | ₩1,468,308 | ₩1,503,243 | ₩1,468,308 | ₩1,491,700 | +1.59% | 56.4만 |
|---|
| 2026.04.22 | ₩1,466,943 | ₩1,481,856 | ₩1,465,806 | ₩1,474,300 | +0.50% | 52만 |
|---|
| 2026.04.21 | ₩1,471,972 | ₩1,482,204 | ₩1,454,090 | ₩1,463,680 | -0.56% | 50.7만 |
|---|
| 2026.04.20 | ₩1,462,128 | ₩1,476,988 | ₩1,454,290 | ₩1,476,560 | +0.99% | 37.3만 |
|---|
| 2026.04.17 | ₩1,437,465 | ₩1,461,928 | ₩1,429,654 | ₩1,456,029 | +1.29% | 46.3만 |
|---|
| 2026.04.16 | ₩1,405,846 | ₩1,434,977 | ₩1,405,846 | ₩1,432,329 | +1.88% | 46.8만 |
|---|
| 2026.04.15 | ₩1,417,442 | ₩1,417,442 | ₩1,395,400 | ₩1,408,361 | -0.64% | 61.4만 |
|---|
| 2026.04.14 | ₩1,417,844 | ₩1,417,844 | ₩1,396,577 | ₩1,414,232 | -0.25% | 51.1만 |
|---|
| 2026.04.13 | ₩1,374,402 | ₩1,414,915 | ₩1,369,292 | ₩1,413,523 | +2.85% | 45.1만 |
|---|
| 2026.04.10 | ₩1,379,591 | ₩1,383,323 | ₩1,369,654 | ₩1,377,946 | -0.12% | 34.3만 |
|---|
| 2026.04.09 | ₩1,361,548 | ₩1,390,866 | ₩1,361,548 | ₩1,379,725 | +1.33% | 40.6만 |
|---|
| 2026.04.08 | ₩1,361,588 | ₩1,368,891 | ₩1,340,483 | ₩1,361,120 | -0.03% | 50.6만 |
|---|
| 2026.04.07 | ₩1,341,820 | ₩1,349,190 | ₩1,316,247 | ₩1,347,250 | +0.40% | 42.4만 |
|---|
| 2026.04.06 | ₩1,336,698 | ₩1,359,422 | ₩1,334,651 | ₩1,359,007 | +1.67% | 30.2만 |
|---|
| 2026.04.02 | ₩1,323,857 | ₩1,346,274 | ₩1,318,788 | ₩1,337,995 | +1.07% | 46.4만 |
|---|
| 2026.04.01 | ₩1,317,665 | ₩1,337,059 | ₩1,308,102 | ₩1,332,123 | +1.10% | 47.7만 |
|---|
| 2026.03.31 | ₩1,302,471 | ₩1,319,965 | ₩1,288,521 | ₩1,311,071 | +0.66% | 64.8만 |
|---|
| 2026.03.30 | ₩1,300,384 | ₩1,313,198 | ₩1,281,980 | ₩1,289,417 | -0.84% | 71.8만 |
|---|
| 2026.03.27 | ₩1,288,521 | ₩1,294,954 | ₩1,281,686 | ₩1,288,013 | -0.04% | 39.8만 |
|---|
| 2026.03.26 | ₩1,285,030 | ₩1,299,154 | ₩1,276,055 | ₩1,288,534 | +0.27% | 53만 |
|---|
| 2026.03.25 | ₩1,297,629 | ₩1,307,848 | ₩1,289,658 | ₩1,291,958 | -0.44% | 38만 |
|---|
| 2026.03.24 | ₩1,290,393 | ₩1,303,581 | ₩1,282,021 | ₩1,290,059 | -0.03% | 49.9만 |
|---|
| 2026.03.23 | ₩1,291,757 | ₩1,303,942 | ₩1,274,932 | ₩1,293,309 | +0.12% | 57.6만 |
|---|
| 2026.03.20 | ₩1,305,039 | ₩1,309,934 | ₩1,275,600 | ₩1,282,876 | -1.70% | 181.8만 |
|---|
| 2026.03.19 | ₩1,288,467 | ₩1,306,283 | ₩1,283,505 | ₩1,303,742 | +1.19% | 41.6만 |
|---|
| 2026.03.18 | ₩1,308,757 | ₩1,316,408 | ₩1,299,983 | ₩1,302,136 | -0.51% | 46.3만 |
|---|
| 2026.03.17 | ₩1,317,999 | ₩1,324,754 | ₩1,304,544 | ₩1,306,577 | -0.87% | 42.2만 |
|---|
| 2026.03.16 | ₩1,304,103 | ₩1,325,436 | ₩1,303,955 | ₩1,316,715 | +0.97% | 79만 |
|---|
| 2026.03.13 | ₩1,309,720 | ₩1,315,271 | ₩1,287,531 | ₩1,297,241 | -0.95% | 51.2만 |
|---|
| 2026.03.12 | ₩1,285,592 | ₩1,312,649 | ₩1,278,048 | ₩1,299,341 | +1.07% | 75.6만 |
|---|
| 2026.03.11 | ₩1,279,265 | ₩1,314,094 | ₩1,277,313 | ₩1,301,963 | +1.77% | 66.1만 |
|---|
| 2026.03.10 | ₩1,263,817 | ₩1,290,688 | ₩1,256,675 | ₩1,278,744 | +1.18% | 65.8만 |
|---|
| 2026.03.09 | ₩1,239,194 | ₩1,267,094 | ₩1,228,200 | ₩1,263,817 | +1.99% | 69.9만 |
|---|
| 2026.03.06 | ₩1,264,031 | ₩1,279,493 | ₩1,249,172 | ₩1,253,505 | -0.83% | 68.8만 |
|---|
| 2026.03.05 | ₩1,276,777 | ₩1,287,384 | ₩1,265,355 | ₩1,274,638 | -0.17% | 69.3만 |
|---|
| 2026.03.04 | ₩1,298,017 | ₩1,303,969 | ₩1,280,335 | ₩1,296,091 | -0.15% | 62.5만 |
|---|
| 2026.03.03 | ₩1,260,273 | ₩1,307,219 | ₩1,260,273 | ₩1,300,063 | +3.16% | 85만 |
|---|
| 2026.03.02 | ₩1,283,532 | ₩1,298,432 | ₩1,276,483 | ₩1,292,159 | +0.67% | 40.9만 |
|---|
| 2026.02.27 | ₩1,267,977 | ₩1,304,063 | ₩1,262,132 | ₩1,303,073 | +2.77% | 114.1만 |
|---|
| 2026.02.26 | ₩1,288,855 | ₩1,288,855 | ₩1,259,510 | ₩1,267,977 | -1.62% | 61.2만 |
|---|
| 2026.02.25 | ₩1,267,763 | ₩1,287,223 | ₩1,263,938 | ₩1,284,696 | +1.34% | 64만 |
|---|
| 2026.02.24 | ₩1,265,676 | ₩1,278,650 | ₩1,258,200 | ₩1,273,166 | +0.59% | 48.6만 |
|---|
| 2026.02.23 | ₩1,238,552 | ₩1,270,772 | ₩1,236,452 | ₩1,264,794 | +2.12% | 66.5만 |
|---|
| 2026.02.20 | ₩1,224,508 | ₩1,242,163 | ₩1,218,998 | ₩1,241,347 | +1.38% | 99.4만 |
|---|
| 2026.02.19 | ₩1,236,171 | ₩1,241,695 | ₩1,225,163 | ₩1,227,865 | -0.67% | 64.8만 |
|---|
| 2026.02.18 | ₩1,268,351 | ₩1,270,585 | ₩1,228,093 | ₩1,236,171 | -2.54% | 83.8만 |
|---|
| 2026.02.17 | ₩1,273,969 | ₩1,281,713 | ₩1,247,888 | ₩1,273,260 | -0.06% | 70만 |
|---|
| 2026.02.13 | ₩1,279,693 | ₩1,293,403 | ₩1,260,072 | ₩1,278,904 | -0.06% | 106.4만 |
|---|
| 2026.02.12 | ₩1,279,239 | ₩1,328,004 | ₩1,258,454 | ₩1,281,151 | +0.15% | 268.5만 |
|---|
| 2026.02.11 | ₩1,150,477 | ₩1,160,977 | ₩1,139,323 | ₩1,160,308 | +0.85% | 65.2만 |
|---|
| 2026.02.10 | ₩1,141,824 | ₩1,156,429 | ₩1,133,598 | ₩1,145,890 | +0.36% | 51.1만 |
|---|
| 2026.02.09 | ₩1,132,287 | ₩1,149,809 | ₩1,124,302 | ₩1,147,227 | +1.32% | 43.7만 |
|---|
| 2026.02.06 | ₩1,091,320 | ₩1,135,377 | ₩1,088,230 | ₩1,134,360 | +3.94% | 61.6만 |
|---|
| 2026.02.05 | ₩1,074,949 | ₩1,089,287 | ₩1,060,437 | ₩1,080,111 | +0.48% | 59.6만 |
|---|
| 2026.02.04 | ₩1,078,533 | ₩1,090,143 | ₩1,069,826 | ₩1,072,849 | -0.53% | 52만 |
|---|
| 2026.02.03 | ₩1,082,064 | ₩1,094,075 | ₩1,058,685 | ₩1,072,448 | -0.89% | 50만 |
|---|
| 2026.02.02 | ₩1,091,694 | ₩1,105,885 | ₩1,080,205 | ₩1,083,883 | -0.72% | 60.3만 |
|---|
| 2026.01.30 | ₩1,099,452 | ₩1,100,990 | ₩1,081,181 | ₩1,097,994 | -0.13% | 65만 |
|---|
| 2026.01.29 | ₩1,094,409 | ₩1,106,059 | ₩1,087,816 | ₩1,104,842 | +0.95% | 68.6만 |
|---|
| 2026.01.28 | ₩1,085,274 | ₩1,112,425 | ₩1,078,440 | ₩1,091,601 | +0.58% | 59만 |
|---|
| 2026.01.27 | ₩1,083,322 | ₩1,086,866 | ₩1,065,814 | ₩1,082,773 | -0.05% | 52.6만 |
|---|
| 2026.01.26 | ₩1,064,222 | ₩1,083,402 | ₩1,060,878 | ₩1,078,493 | +1.34% | 56.7만 |
|---|
| 2026.01.23 | ₩1,059,420 | ₩1,071,070 | ₩1,049,068 | ₩1,058,324 | -0.10% | 46.7만 |
|---|
| 2026.01.22 | ₩1,065,452 | ₩1,072,488 | ₩1,054,445 | ₩1,060,317 | -0.48% | 34.7만 |
|---|
| 2026.01.21 | ₩1,056,625 | ₩1,082,760 | ₩1,052,238 | ₩1,063,954 | +0.69% | 56.6만 |
|---|
| 2026.01.20 | ₩1,060,143 | ₩1,062,965 | ₩1,045,938 | ₩1,048,868 | -1.06% | 49.7만 |
|---|
| 2026.01.16 | ₩1,073,103 | ₩1,082,786 | ₩1,065,038 | ₩1,072,381 | -0.07% | 53.2만 |
|---|
| 2026.01.15 | ₩1,070,736 | ₩1,087,989 | ₩1,067,151 | ₩1,072,434 | +0.16% | 44.4만 |
|---|
| 2026.01.14 | ₩1,066,549 | ₩1,071,230 | ₩1,051,115 | ₩1,068,689 | +0.20% | 40만 |
|---|
| 2026.01.13 | ₩1,048,908 | ₩1,081,837 | ₩1,048,908 | ₩1,071,752 | +2.18% | 58.8만 |
|---|
| 2026.01.12 | ₩1,069,398 | ₩1,076,688 | ₩1,015,029 | ₩1,048,413 | -1.96% | 123.7만 |
|---|
| 2026.01.09 | ₩1,050,526 | ₩1,075,885 | ₩1,050,526 | ₩1,070,468 | +1.90% | 32.2만 |
|---|
| 2026.01.08 | ₩1,029,541 | ₩1,048,440 | ₩1,026,571 | ₩1,045,765 | +1.58% | 40.8만 |
|---|
| 2026.01.07 | ₩1,059,140 | ₩1,063,647 | ₩1,038,381 | ₩1,038,636 | -1.94% | 44.1만 |
|---|
| 2026.01.06 | ₩1,032,550 | ₩1,056,612 | ₩1,029,380 | ₩1,054,030 | +2.08% | 45.2만 |
|---|
| 2026.01.05 | ₩1,017,945 | ₩1,036,830 | ₩1,010,348 | ₩1,032,577 | +1.44% | 58만 |
|---|
| 2026.01.02 | ₩1,024,739 | ₩1,025,327 | ₩1,014,400 | ₩1,021,997 | -0.27% | 55.7만 |
|---|
| 2025.12.31 | ₩1,029,487 | ₩1,031,654 | ₩1,022,519 | ₩1,024,739 | -0.46% | 34.1만 |
|---|
| 2025.12.30 | ₩1,023,736 | ₩1,032,149 | ₩1,020,499 | ₩1,029,487 | +0.56% | 27.6만 |
|---|
| 2025.12.29 | ₩1,024,298 | ₩1,028,845 | ₩1,020,713 | ₩1,023,188 | -0.11% | 40.5만 |
|---|
| 2025.12.26 | ₩1,015,711 | ₩1,021,636 | ₩1,013,665 | ₩1,020,914 | +0.51% | 16.4만 |
|---|
| 2025.12.24 | ₩1,015,738 | ₩1,019,175 | ₩1,010,107 | ₩1,014,788 | -0.09% | 12.3만 |
|---|
| 2025.12.23 | ₩1,012,488 | ₩1,017,891 | ₩1,007,285 | ₩1,016,674 | +0.41% | 33.4만 |
|---|
| 2025.12.22 | ₩1,007,338 | ₩1,020,459 | ₩1,004,757 | ₩1,013,718 | +0.63% | 41.3만 |
|---|
| 2025.12.19 | ₩993,174 | ₩1,020,593 | ₩990,191 | ₩1,014,507 | +2.15% | 137.1만 |
|---|
| 2025.12.18 | ₩1,006,469 | ₩1,012,528 | ₩990,753 | ₩995,207 | -1.12% | 72.3만 |
|---|
| 2025.12.17 | ₩1,012,488 | ₩1,022,519 | ₩989,496 | ₩1,000,290 | -1.20% | 92.5만 |
|---|
| 2025.12.16 | ₩1,016,045 | ₩1,020,660 | ₩1,002,456 | ₩1,014,026 | -0.20% | 58.2만 |
|---|
| 2025.12.15 | ₩1,010,963 | ₩1,019,911 | ₩1,002,456 | ₩1,018,359 | +0.73% | 63.3만 |
|---|
| 2025.12.12 | ₩1,010,909 | ₩1,022,519 | ₩972,296 | ₩1,003,553 | -0.73% | 69.7만 |
|---|
| 2025.12.11 | ₩986,286 | ₩1,012,701 | ₩977,472 | ₩1,008,649 | +2.27% | 55.6만 |
|---|
| 2025.12.10 | ₩994,057 | ₩999,728 | ₩979,919 | ₩982,260 | -1.19% | 42.9만 |
|---|
| 2025.12.09 | ₩985,764 | ₩999,113 | ₩977,539 | ₩990,646 | +0.50% | 41.7만 |
|---|
| 2025.12.08 | ₩991,877 | ₩1,000,972 | ₩986,018 | ₩989,656 | -0.22% | 54.6만 |
|---|
| 2025.12.05 | ₩973,018 | ₩1,000,290 | ₩969,300 | ₩991,863 | +1.94% | 76.1만 |
|---|
| 2025.12.04 | ₩965,809 | ₩987,075 | ₩963,829 | ₩971,145 | +0.55% | 72.1만 |
|---|
| 2025.12.03 | ₩974,770 | ₩983,317 | ₩968,912 | ₩980,013 | +0.54% | 99.2만 |
|---|
| 2025.12.02 | ₩983,063 | ₩983,825 | ₩968,564 | ₩972,871 | -1.04% | 82.8만 |
|---|
| 2025.12.01 | ₩998,618 | ₩998,618 | ₩979,264 | ₩980,762 | -1.79% | 58.8만 |
|---|
| 2025.11.28 | ₩1,001,306 | ₩1,015,443 | ₩996,451 | ₩1,007,552 | +0.62% | 30.1만 |
|---|
| 2025.11.26 | ₩999,741 | ₩1,012,233 | ₩997,133 | ₩1,003,673 | +0.39% | 47.6만 |
|---|
| 2025.11.25 | ₩1,028,337 | ₩1,028,337 | ₩999,781 | ₩1,000,651 | -2.69% | 62.6만 |
|---|
| 2025.11.24 | ₩1,008,475 | ₩1,017,637 | ₩994,017 | ₩1,017,329 | +0.88% | 103.2만 |
|---|
| 2025.11.21 | ₩1,010,628 | ₩1,016,152 | ₩995,635 | ₩1,009,384 | -0.12% | 53.6만 |
|---|
| 2025.11.20 | ₩1,032,791 | ₩1,044,735 | ₩1,006,121 | ₩1,006,883 | -2.51% | 60.8만 |
|---|
| 2025.11.19 | ₩1,034,382 | ₩1,036,282 | ₩1,010,388 | ₩1,023,295 | -1.07% | 51.2만 |
|---|
| 2025.11.18 | ₩1,040,013 | ₩1,045,617 | ₩1,029,353 | ₩1,042,140 | +0.20% | 39.7만 |
|---|
| 2025.11.17 | ₩1,052,492 | ₩1,057,307 | ₩1,031,213 | ₩1,039,077 | -1.27% | 35.5만 |
|---|
| 2025.11.14 | ₩1,049,523 | ₩1,052,639 | ₩1,040,401 | ₩1,050,700 | +0.11% | 49.8만 |
|---|
| 2025.11.13 | ₩1,084,659 | ₩1,086,879 | ₩1,044,146 | ₩1,051,997 | -3.01% | 57.5만 |
|---|
| 2025.11.12 | ₩1,096,269 | ₩1,106,326 | ₩1,086,812 | ₩1,087,708 | -0.78% | 67.2만 |
|---|
| 2025.11.11 | ₩1,108,373 | ₩1,112,532 | ₩1,097,138 | ₩1,098,141 | -0.92% | 44.1만 |
|---|
| 2025.11.10 | ₩1,102,100 | ₩1,115,448 | ₩1,091,775 | ₩1,107,624 | +0.50% | 51.3만 |
|---|
| 2025.11.07 | ₩1,102,287 | ₩1,103,772 | ₩1,086,906 | ₩1,103,103 | +0.07% | 30.7만 |
|---|
| 2025.11.06 | ₩1,092,738 | ₩1,107,009 | ₩1,079,991 | ₩1,095,854 | +0.29% | 67.2만 |
|---|
| 2025.11.05 | ₩1,100,147 | ₩1,109,162 | ₩1,084,151 | ₩1,099,585 | -0.05% | 59.2만 |
|---|
| 2025.11.04 | ₩1,115,582 | ₩1,123,139 | ₩1,102,287 | ₩1,110,005 | -0.50% | 43.6만 |
|---|
| 2025.11.03 | ₩1,124,129 | ₩1,131,525 | ₩1,098,315 | ₩1,113,924 | -0.91% | 50.7만 |
|---|
| 2025.10.31 | ₩1,108,279 | ₩1,139,804 | ₩1,099,318 | ₩1,131,538 | +2.10% | 81.7만 |
|---|
| 2025.10.30 | ₩1,071,859 | ₩1,141,998 | ₩1,071,859 | ₩1,114,351 | +3.96% | 106.5만 |
|---|
| 2025.10.29 | ₩1,087,321 | ₩1,088,672 | ₩1,062,844 | ₩1,066,964 | -1.87% | 55.7만 |
|---|
| 2025.10.28 | ₩1,124,985 | ₩1,126,737 | ₩1,091,347 | ₩1,091,574 | -2.97% | 60.4만 |
|---|
| 2025.10.27 | ₩1,127,513 | ₩1,138,320 | ₩1,116,612 | ₩1,127,205 | -0.03% | 46.9만 |
|---|
| 2025.10.24 | ₩1,126,362 | ₩1,133,344 | ₩1,119,554 | ₩1,122,818 | -0.31% | 36.8만 |
|---|
| 2025.10.23 | ₩1,110,125 | ₩1,115,328 | ₩1,094,851 | ₩1,112,706 | +0.23% | 37.6만 |
|---|
| 2025.10.22 | ₩1,102,983 | ₩1,109,924 | ₩1,093,861 | ₩1,108,854 | +0.53% | 43.3만 |
|---|
| 2025.10.21 | ₩1,096,335 | ₩1,101,378 | ₩1,071,351 | ₩1,099,425 | +0.28% | 38.5만 |
|---|
| 2025.10.20 | ₩1,093,727 | ₩1,107,049 | ₩1,088,725 | ₩1,103,625 | +0.90% | 43.9만 |
|---|
| 2025.10.17 | ₩1,087,080 | ₩1,091,788 | ₩1,079,349 | ₩1,088,631 | +0.14% | 35.1만 |
|---|
| 2025.10.16 | ₩1,102,809 | ₩1,113,001 | ₩1,085,675 | ₩1,087,080 | -1.43% | 46.8만 |
|---|
| 2025.10.15 | ₩1,096,456 | ₩1,111,797 | ₩1,091,400 | ₩1,099,746 | +0.30% | 36만 |
|---|
| 2025.10.14 | ₩1,076,407 | ₩1,100,134 | ₩1,073,972 | ₩1,093,299 | +1.57% | 50.2만 |
|---|
| 2025.10.13 | ₩1,072,675 | ₩1,083,937 | ₩1,065,640 | ₩1,078,413 | +0.53% | 44.6만 |
|---|
| 2025.10.10 | ₩1,083,375 | ₩1,084,779 | ₩1,063,473 | ₩1,070,802 | -1.16% | 47만 |
|---|
| 2025.10.09 | ₩1,078,466 | ₩1,081,409 | ₩1,069,331 | ₩1,081,141 | +0.25% | 32.4만 |
|---|
| 2025.10.08 | ₩1,052,933 | ₩1,080,901 | ₩1,046,580 | ₩1,074,842 | +2.08% | 47.5만 |
|---|
| 2025.10.07 | ₩1,056,612 | ₩1,057,789 | ₩1,041,859 | ₩1,052,720 | -0.37% | 28.7만 |
|---|
| 2025.10.06 | ₩1,042,514 | ₩1,059,741 | ₩1,034,115 | ₩1,056,411 | +1.33% | 42.5만 |
|---|
| 2025.10.03 | ₩1,033,339 | ₩1,044,374 | ₩1,030,945 | ₩1,041,565 | +0.80% | 39.2만 |
|---|
| 2025.10.02 | ₩1,035,974 | ₩1,040,548 | ₩1,024,913 | ₩1,033,352 | -0.25% | 44.3만 |
|---|
| 2025.10.01 | ₩1,045,644 | ₩1,051,222 | ₩1,032,764 | ₩1,035,158 | -1.00% | 68.2만 |
|---|
| 2025.09.30 | ₩1,047,503 | ₩1,050,432 | ₩1,034,730 | ₩1,047,583 | +0.01% | 58.9만 |
|---|
| 2025.09.29 | ₩1,062,777 | ₩1,062,777 | ₩1,042,180 | ₩1,045,550 | -1.62% | 62.3만 |
|---|
| 2025.09.26 | ₩1,054,298 | ₩1,058,404 | ₩1,044,721 | ₩1,057,080 | +0.26% | 32.6만 |
|---|
| 2025.09.25 | ₩1,056,344 | ₩1,059,300 | ₩1,045,978 | ₩1,047,102 | -0.87% | 33.8만 |
|---|
| 2025.09.24 | ₩1,068,194 | ₩1,074,307 | ₩1,054,177 | ₩1,056,344 | -1.11% | 69.3만 |
|---|
| 2025.09.23 | ₩1,067,325 | ₩1,077,784 | ₩1,062,002 | ₩1,074,387 | +0.66% | 53만 |
|---|
| 2025.09.22 | ₩1,047,222 | ₩1,071,605 | ₩1,046,821 | ₩1,067,419 | +1.93% | 51.4만 |
|---|