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.

일간2026.05.18

+0.22%

시가: ₩1,422,103
고가: ₩1,429,105
저가: ₩1,405,284
종가: ₩1,425,228
거래량: 42.3만

일간 종가

최근 1년

2025-09-222026-10-09

일간 가격

265개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩1,363,116	₩1,379,425	₩1,350,414	₩1,376,193	+0.96%	33.4만
2026.10.08	₩1,377,749	₩1,377,749	₩1,334,708	₩1,356,208	-1.56%	65.9만
2026.10.07	₩1,400,402	₩1,400,402	₩1,377,762	₩1,383,851	-1.18%	44.3만
2026.10.06	₩1,390,329	₩1,411,414	₩1,387,164	₩1,404,761	+1.04%	39.5만
2026.10.05	₩1,375,737	₩1,379,157	₩1,350,749	₩1,372,679	-0.22%	36.9만
2026.10.02	₩1,373,443	₩1,390,222	₩1,364,806	₩1,375,737	+0.17%	33.1만
2026.10.01	₩1,350,240	₩1,364,001	₩1,333,863	₩1,357,778	+0.56%	55.5만
2026.09.30	₩1,372,464	₩1,372,464	₩1,341,294	₩1,356,772	-1.14%	61.6만
2026.09.29	₩1,352,024	₩1,372,598	₩1,349,019	₩1,361,721	+0.72%	38.6만
2026.09.28	₩1,353,123	₩1,383,342	₩1,349,207	₩1,356,088	+0.22%	46.7만
2026.09.25	₩1,400,590	₩1,407,108	₩1,349,207	₩1,352,077	-3.46%	88.2만
2026.09.24	—	—	—	₩1,387,862	—	—
2026.09.23	—	—	—	₩1,391,751	—	—
2026.09.22	—	—	—	₩1,426,985	—	—
2026.09.21	₩1,393,884	₩1,424,451	₩1,382,792	₩1,418,039	+1.73%	56.5만
2026.09.18	₩1,371,673	₩1,382,041	₩1,360,487	₩1,369,862	-0.13%	68만
2026.09.17	₩1,381,437	₩1,386,829	₩1,369,701	₩1,376,032	-0.39%	37만
2026.09.16	₩1,362,432	₩1,379,988	₩1,354,867	₩1,362,914	+0.04%	43.7만
2026.09.15	₩1,338,061	₩1,354,719	₩1,324,863	₩1,350,602	+0.94%	59.2만
2026.09.14	₩1,378,164	₩1,380,069	₩1,334,614	₩1,339,523	-2.80%	55만
2026.09.11	₩1,375,240	₩1,404,667	₩1,373,416	₩1,391,832	+1.21%	55.9만
2026.09.10	₩1,403,219	₩1,407,833	₩1,372,089	₩1,373,175	-2.14%	46.7만
2026.09.09	₩1,387,084	₩1,406,947	₩1,384,508	₩1,398,994	+0.86%	54.7만
2026.09.08	₩1,371,244	₩1,413,627	₩1,370,707	₩1,396,512	+1.84%	43.2만
2026.09.04	₩1,388,197	₩1,406,075	₩1,383,167	₩1,389,498	+0.09%	34.5만
2026.09.03	₩1,369,299	₩1,396,741	₩1,354,317	₩1,396,003	+1.95%	46.1만
2026.09.02	₩1,365,959	₩1,375,589	₩1,344,244	₩1,367,045	+0.08%	74.8만
2026.09.01	₩1,395,279	₩1,407,538	₩1,374,717	₩1,378,245	-1.22%	49.5만
2026.08.31	₩1,386,239	₩1,407,430	₩1,374,905	₩1,403,903	+1.27%	73.9만
2026.08.28	₩1,451,088	₩1,458,599	₩1,388,572	₩1,400,805	-3.47%	47.7만
2026.08.27	₩1,457,378	₩1,476,249	₩1,437,286	₩1,443,778	-0.93%	51.3만
2026.08.26	₩1,427,924	₩1,454,172	₩1,425,068	₩1,448,016	+1.41%	50.8만
2026.08.25	₩1,414,203	₩1,457,901	₩1,378,714	₩1,439,741	+1.81%	43.4만
2026.08.24	₩1,430,714	₩1,438,480	₩1,386,614	₩1,415,276	-1.08%	68.1만
2026.08.21	₩1,473,151	₩1,473,151	₩1,419,823	₩1,428,944	-3.00%	55.5만
2026.08.20	₩1,442,504	₩1,457,485	₩1,427,911	₩1,452,040	+0.66%	35.8만
2026.08.19	₩1,460,610	₩1,466,472	₩1,400,241	₩1,444,623	-1.09%	50.9만
2026.08.18	₩1,480,166	₩1,485,303	₩1,455,111	₩1,455,366	-1.68%	41.8만
2026.08.17	₩1,483,157	₩1,487,730	₩1,463,695	₩1,472,158	-0.74%	75만
2026.08.14	₩1,448,539	₩1,483,331	₩1,438,614	₩1,478,181	+2.05%	46.9만
2026.08.13	₩1,439,647	₩1,448,539	₩1,430,567	₩1,440,197	+0.04%	29.1만
2026.08.12	₩1,409,053	₩1,435,087	₩1,401,046	₩1,434,014	+1.77%	68.2만
2026.08.11	₩1,398,618	₩1,408,302	₩1,383,623	₩1,384,696	-1.00%	58.8만
2026.08.10	₩1,393,455	₩1,406,478	₩1,382,698	₩1,399,423	+0.43%	82.1만
2026.08.07	₩1,421,004	₩1,425,953	₩1,396,875	₩1,398,404	-1.59%	48.8만
2026.08.06	₩1,425,175	₩1,425,738	₩1,394,890	₩1,412,138	-0.91%	95.4만
2026.08.05	₩1,417,570	₩1,426,355	₩1,390,544	₩1,416,618	-0.07%	60만
2026.08.04	₩1,358,381	₩1,416,215	₩1,356,396	₩1,410,354	+3.83%	74.1만
2026.08.03	₩1,363,692	₩1,385,461	₩1,345,961	₩1,383,409	+1.45%	57.4만
2026.07.31	₩1,419,729	₩1,429,936	₩1,363,907	₩1,367,099	-3.71%	72.8만
2026.07.30	₩1,423,901	₩1,453,716	₩1,400,375	₩1,404,989	-1.33%	89.3만
2026.07.29	₩1,399,383	₩1,400,429	₩1,343,399	₩1,351,997	-3.39%	75.1만
2026.07.28	₩1,402,226	₩1,416,309	₩1,380,149	₩1,387,996	-1.01%	60.3만
2026.07.27	₩1,454,226	₩1,456,198	₩1,397,277	₩1,403,997	-3.45%	51.5만
2026.07.24	₩1,420,869	₩1,482,057	₩1,415,813	₩1,454,226	+2.35%	78.3만
2026.07.23	₩1,372,035	₩1,396,928	₩1,372,035	₩1,386,239	+1.04%	40.2만
2026.07.22	₩1,388,452	₩1,390,879	₩1,376,246	₩1,379,787	-0.62%	34.7만
2026.07.21	₩1,366,509	₩1,389,967	₩1,365,919	₩1,378,634	+0.89%	53.8만
2026.07.20	₩1,376,689	₩1,389,230	₩1,358,877	₩1,364,457	-0.89%	45.8만
2026.07.17	₩1,348,831	₩1,373,443	₩1,333,085	₩1,368,065	+1.43%	56.8만
2026.07.16	₩1,364,430	₩1,367,890	₩1,340,958	₩1,353,499	-0.80%	47.8만
2026.07.15	₩1,372,813	₩1,381,947	₩1,344,700	₩1,371,552	-0.09%	56.1만
2026.07.14	₩1,389,927	₩1,399,289	₩1,364,725	₩1,372,813	-1.23%	42.8만
2026.07.13	₩1,409,925	₩1,414,391	₩1,387,204	₩1,394,259	-1.11%	32.4만
2026.07.10	₩1,389,283	₩1,410,622	₩1,375,924	₩1,409,925	+1.49%	33만
2026.07.09	₩1,381,759	₩1,392,529	₩1,374,945	₩1,388,009	+0.45%	42만
2026.07.08	₩1,351,661	₩1,382,349	₩1,351,661	₩1,362,660	+0.81%	49.6만
2026.07.07	₩1,334,051	₩1,378,138	₩1,333,769	₩1,371,995	+2.84%	51.9만
2026.07.06	₩1,357,482	₩1,363,679	₩1,332,938	₩1,339,684	-1.31%	56.1만
2026.07.02	₩1,379,640	₩1,379,640	₩1,333,246	₩1,343,949	-2.59%	72만
2026.07.01	₩1,378,191	₩1,402,320	₩1,345,800	₩1,359,508	-1.36%	95.6만
2026.06.30	₩1,432,082	₩1,435,958	₩1,395,654	₩1,398,095	-2.37%	129.6만
2026.06.29	₩1,471,474	₩1,484,028	₩1,442,249	₩1,455,473	-1.09%	47.8만
2026.06.26	₩1,450,202	₩1,468,483	₩1,437,715	₩1,463,695	+0.93%	76.2만
2026.06.25	₩1,470,871	₩1,483,411	₩1,441,404	₩1,458,746	-0.82%	72.2만
2026.06.24	₩1,496,824	₩1,499,479	₩1,460,570	₩1,468,658	-1.88%	81.2만
2026.06.23	₩1,481,534	₩1,507,554	₩1,470,012	₩1,496,730	+1.03%	87.3만
2026.06.22	₩1,475,672	₩1,499,077	₩1,458,666	₩1,496,743	+1.43%	71.8만
2026.06.18	₩1,481,400	₩1,494,946	₩1,460,101	₩1,464,889	-1.11%	80.8만
2026.06.17	₩1,468,229	₩1,483,572	₩1,449,800	₩1,459,967	-0.56%	80.4만
2026.06.16	₩1,448,714	₩1,485,048	₩1,437,715	₩1,468,229	+1.35%	59.4만
2026.06.15	₩1,408,905	₩1,444,797	₩1,400,711	₩1,427,589	+1.33%	67.3만
2026.06.12	₩1,406,666	₩1,416,188	₩1,399,919	₩1,416,148	+0.67%	50만
2026.06.11	₩1,396,499	₩1,405,928	₩1,384,267	₩1,399,155	+0.19%	58.5만
2026.06.10	₩1,433,102	₩1,434,228	₩1,385,125	₩1,392,650	-2.82%	59.8만
2026.06.09	₩1,438,466	₩1,440,210	₩1,416,403	₩1,421,500	-1.18%	41.4만
2026.06.08	₩1,452,858	₩1,454,642	₩1,420,306	₩1,425,389	-1.89%	40.5만
2026.06.05	₩1,447,761	₩1,465,975	₩1,444,247	₩1,449,813	+0.14%	52.5만
2026.06.04	₩1,448,445	₩1,464,594	₩1,423,512	₩1,460,812	+0.85%	48.9만
2026.06.03	₩1,452,482	₩1,484,954	₩1,441,820	₩1,444,515	-0.55%	72.5만
2026.06.02	₩1,407,350	₩1,444,140	₩1,407,350	₩1,437,541	+2.15%	46.6만
2026.06.01	₩1,430,124	₩1,430,124	₩1,408,302	₩1,409,335	-1.45%	32.5만
2026.05.29	₩1,434,121	₩1,438,480	₩1,415,867	₩1,432,498	-0.11%	94.4만
2026.05.28	₩1,429,668	₩1,449,572	₩1,416,349	₩1,434,376	+0.33%	44.3만
2026.05.27	₩1,433,128	₩1,447,493	₩1,431,023	₩1,435,422	+0.16%	41.7만
2026.05.26	₩1,457,847	₩1,460,248	₩1,443,563	₩1,445,360	-0.86%	120.9만
2026.05.22	₩1,446,420	₩1,454,038	₩1,433,182	₩1,448,258	+0.13%	42.7만
2026.05.21	₩1,426,234	₩1,447,761	₩1,423,257	₩1,446,420	+1.42%	53.5만
2026.05.20	₩1,401,381	₩1,430,915	₩1,400,657	₩1,428,501	+1.94%	49.6만
2026.05.19	₩1,421,688	₩1,430,272	₩1,401,193	₩1,406,196	-1.09%	48.3만
2026.05.18	₩1,422,103	₩1,429,105	₩1,405,284	₩1,425,228	+0.22%	42.3만
2026.05.15	₩1,445,106	₩1,445,106	₩1,415,276	₩1,420,963	-1.67%	45.4만
2026.05.14	₩1,444,891	₩1,456,265	₩1,438,547	₩1,448,110	+0.22%	48만
2026.05.13	₩1,441,712	₩1,456,506	₩1,422,922	₩1,444,891	+0.22%	62.6만
2026.05.12	₩1,449,491	₩1,455,366	₩1,434,698	₩1,449,384	-0.01%	46.4만
2026.05.11	₩1,438,627	₩1,468,457	₩1,436,911	₩1,456,882	+1.27%	67.9만
2026.05.08	₩1,438,359	₩1,452,053	₩1,428,353	₩1,437,917	-0.03%	42.9만
2026.05.07	₩1,454,052	₩1,462,756	₩1,423,619	₩1,430,781	-1.60%	44.4만
2026.05.06	₩1,452,429	₩1,471,930	₩1,446,487	₩1,459,215	+0.47%	54.5만
2026.05.05	₩1,459,792	₩1,461,388	₩1,431,197	₩1,446,474	-0.91%	38.6만
2026.05.04	₩1,458,183	₩1,463,534	₩1,442,222	₩1,452,831	-0.37%	48.6만
2026.05.01	₩1,456,761	₩1,464,218	₩1,435,181	₩1,455,286	-0.10%	65.8만
2026.04.30	₩1,406,639	₩1,455,044	₩1,401,596	₩1,452,335	+3.25%	107.7만
2026.04.29	₩1,440,975	₩1,466,807	₩1,433,195	₩1,460,704	+1.37%	67.3만
2026.04.28	₩1,462,502	₩1,472,024	₩1,426,127	₩1,443,711	-1.28%	80.7만
2026.04.27	₩1,480,662	₩1,486,724	₩1,455,017	₩1,461,750	-1.28%	59만
2026.04.24	₩1,504,643	₩1,513,831	₩1,479,817	₩1,487,113	-1.17%	61만
2026.04.23	₩1,472,413	₩1,507,447	₩1,472,413	₩1,495,872	+1.59%	56.4만
2026.04.22	₩1,471,045	₩1,486,000	₩1,469,905	₩1,478,422	+0.50%	52만
2026.04.21	₩1,476,088	₩1,486,349	₩1,458,156	₩1,467,773	-0.56%	50.7만
2026.04.20	₩1,466,217	₩1,481,118	₩1,458,357	₩1,480,689	+0.99%	37.3만
2026.04.17	₩1,441,484	₩1,466,016	₩1,433,651	₩1,460,101	+1.29%	46.3만
2026.04.16	₩1,409,777	₩1,438,990	₩1,409,777	₩1,436,334	+1.88%	46.8만
2026.04.15	₩1,421,406	₩1,421,406	₩1,399,302	₩1,412,299	-0.64%	61.4만
2026.04.14	₩1,421,808	₩1,421,808	₩1,400,483	₩1,418,187	-0.25%	51.1만
2026.04.13	₩1,378,245	₩1,418,871	₩1,373,121	₩1,417,476	+2.85%	45.1만
2026.04.10	₩1,383,449	₩1,387,191	₩1,373,483	₩1,381,799	-0.12%	34.3만
2026.04.09	₩1,365,355	₩1,394,756	₩1,365,355	₩1,383,583	+1.33%	40.6만
2026.04.08	₩1,365,396	₩1,372,719	₩1,344,231	₩1,364,926	-0.03%	50.6만
2026.04.07	₩1,345,572	₩1,352,962	₩1,319,928	₩1,351,018	+0.40%	42.4만
2026.04.06	₩1,340,435	₩1,363,223	₩1,338,383	₩1,362,807	+1.67%	30.2만
2026.04.02	₩1,327,559	₩1,350,039	₩1,322,476	₩1,341,736	+1.07%	46.4만
2026.04.01	₩1,321,349	₩1,340,797	₩1,311,760	₩1,335,848	+1.10%	47.7만
2026.03.31	₩1,306,113	₩1,323,656	₩1,292,124	₩1,314,737	+0.66%	64.8만
2026.03.30	₩1,304,021	₩1,316,870	₩1,285,565	₩1,293,022	-0.84%	71.8만
2026.03.27	₩1,292,124	₩1,298,575	₩1,285,270	₩1,291,614	-0.04%	39.8만
2026.03.26	₩1,288,623	₩1,302,787	₩1,279,623	₩1,292,137	+0.27%	53만
2026.03.25	₩1,301,258	₩1,311,505	₩1,293,264	₩1,295,571	-0.44%	38만
2026.03.24	₩1,294,002	₩1,307,226	₩1,285,605	₩1,293,666	-0.03%	49.9만
2026.03.23	₩1,295,370	₩1,307,588	₩1,278,497	₩1,296,925	+0.12%	57.6만
2026.03.20	₩1,308,688	₩1,313,597	₩1,279,167	₩1,286,464	-1.70%	181.8만
2026.03.19	₩1,292,070	₩1,309,935	₩1,287,094	₩1,307,387	+1.19%	41.6만
2026.03.18	₩1,312,417	₩1,320,089	₩1,303,618	₩1,305,778	-0.51%	46.3만
2026.03.17	₩1,321,685	₩1,328,458	₩1,308,192	₩1,310,231	-0.87%	42.2만
2026.03.16	₩1,307,749	₩1,329,142	₩1,307,602	₩1,320,397	+0.97%	79만
2026.03.13	₩1,313,382	₩1,318,949	₩1,291,131	₩1,300,869	-0.95%	51.2만
2026.03.12	₩1,289,186	₩1,316,320	₩1,281,622	₩1,302,974	+1.07%	75.6만
2026.03.11	₩1,282,842	₩1,317,768	₩1,280,884	₩1,305,603	+1.77%	66.1만
2026.03.10	₩1,267,351	₩1,294,297	₩1,260,189	₩1,282,319	+1.18%	65.8만
2026.03.09	₩1,242,659	₩1,270,637	₩1,231,634	₩1,267,351	+1.99%	69.9만
2026.03.06	₩1,267,566	₩1,283,070	₩1,252,665	₩1,257,010	-0.83%	68.8만
2026.03.05	₩1,280,348	₩1,290,984	₩1,268,894	₩1,278,202	-0.17%	69.3만
2026.03.04	₩1,301,647	₩1,307,615	₩1,283,915	₩1,299,715	-0.15%	62.5만
2026.03.03	₩1,263,797	₩1,310,874	₩1,263,797	₩1,303,699	+3.16%	85만
2026.03.02	₩1,287,121	₩1,302,062	₩1,280,053	₩1,295,772	+0.67%	40.9만
2026.02.27	₩1,271,522	₩1,307,709	₩1,265,661	₩1,306,716	+2.77%	114.1만
2026.02.26	₩1,292,459	₩1,292,459	₩1,263,032	₩1,271,522	-1.62%	61.2만
2026.02.25	₩1,271,308	₩1,290,823	₩1,267,472	₩1,288,288	+1.34%	64만
2026.02.24	₩1,269,215	₩1,282,225	₩1,261,718	₩1,276,726	+0.59%	48.6만
2026.02.23	₩1,242,015	₩1,274,326	₩1,239,909	₩1,268,330	+2.12%	66.5만
2026.02.20	₩1,227,932	₩1,245,636	₩1,222,406	₩1,244,818	+1.38%	99.4만
2026.02.19	₩1,239,628	₩1,245,167	₩1,228,589	₩1,231,299	-0.67%	64.8만
2026.02.18	₩1,271,898	₩1,274,138	₩1,231,527	₩1,239,628	-2.54%	83.8만
2026.02.17	₩1,277,531	₩1,285,297	₩1,251,377	₩1,276,820	-0.06%	70만
2026.02.13	₩1,283,272	₩1,297,019	₩1,263,596	₩1,282,480	-0.06%	106.4만
2026.02.12	₩1,282,816	₩1,331,717	₩1,261,973	₩1,284,734	+0.15%	268.5만
2026.02.11	₩1,153,694	₩1,164,223	₩1,142,508	₩1,163,553	+0.85%	65.2만
2026.02.10	₩1,145,017	₩1,159,663	₩1,136,768	₩1,149,094	+0.36%	51.1만
2026.02.09	₩1,135,454	₩1,153,024	₩1,127,446	₩1,150,435	+1.32%	43.7만
2026.02.06	₩1,094,371	₩1,138,552	₩1,091,273	₩1,137,532	+3.94%	61.6만
2026.02.05	₩1,077,955	₩1,092,333	₩1,063,402	₩1,083,132	+0.48%	59.6만
2026.02.04	₩1,081,549	₩1,093,191	₩1,072,818	₩1,075,849	-0.53%	52만
2026.02.03	₩1,085,090	₩1,097,134	₩1,061,645	₩1,075,446	-0.89%	50만
2026.02.02	₩1,094,747	₩1,108,977	₩1,083,226	₩1,086,914	-0.72%	60.3만
2026.01.30	₩1,102,526	₩1,104,069	₩1,084,205	₩1,101,064	-0.13%	65만
2026.01.29	₩1,097,470	₩1,109,152	₩1,090,857	₩1,107,931	+0.95%	68.6만
2026.01.28	₩1,088,309	₩1,115,536	₩1,081,455	₩1,094,653	+0.58%	59만
2026.01.27	₩1,086,351	₩1,089,905	₩1,068,794	₩1,085,801	-0.05%	52.6만
2026.01.26	₩1,067,198	₩1,086,431	₩1,063,845	₩1,081,509	+1.34%	56.7만
2026.01.23	₩1,062,383	₩1,074,065	₩1,052,002	₩1,061,283	-0.10%	46.7만
2026.01.22	₩1,068,432	₩1,075,487	₩1,057,393	₩1,063,281	-0.48%	34.7만
2026.01.21	₩1,059,580	₩1,085,787	₩1,055,180	₩1,066,930	+0.69%	56.6만
2026.01.20	₩1,063,107	₩1,065,937	₩1,048,863	₩1,051,800	-1.06%	49.7만
2026.01.16	₩1,076,104	₩1,085,814	₩1,068,016	₩1,075,379	-0.07%	53.2만
2026.01.15	₩1,073,730	₩1,091,032	₩1,070,135	₩1,075,433	+0.16%	44.4만
2026.01.14	₩1,069,532	₩1,074,226	₩1,054,054	₩1,071,678	+0.20%	40만
2026.01.13	₩1,051,841	₩1,084,862	₩1,051,841	₩1,074,749	+2.18%	58.8만
2026.01.12	₩1,072,388	₩1,079,698	₩1,017,867	₩1,051,344	-1.96%	123.7만
2026.01.09	₩1,053,464	₩1,078,893	₩1,053,464	₩1,073,461	+1.90%	32.2만
2026.01.08	₩1,032,419	₩1,051,371	₩1,029,442	₩1,048,689	+1.58%	40.8만
2026.01.07	₩1,062,101	₩1,066,621	₩1,041,285	₩1,041,540	-1.94%	44.1만
2026.01.06	₩1,035,437	₩1,059,566	₩1,032,259	₩1,056,978	+2.08%	45.2만
2026.01.05	₩1,020,791	₩1,039,729	₩1,013,173	₩1,035,464	+1.44%	58만
2026.01.02	₩1,027,604	₩1,028,195	₩1,017,237	₩1,024,855	-0.27%	55.7만
2025.12.31	₩1,032,366	₩1,034,539	₩1,025,378	₩1,027,604	-0.46%	34.1만
2025.12.30	₩1,026,598	₩1,035,035	₩1,023,353	₩1,032,366	+0.56%	27.6만
2025.12.29	₩1,027,162	₩1,031,722	₩1,023,567	₩1,026,049	-0.11%	40.5만
2025.12.26	₩1,018,551	₩1,024,493	₩1,016,499	₩1,023,768	+0.51%	16.4만
2025.12.24	₩1,018,578	₩1,022,025	₩1,012,931	₩1,017,626	-0.09%	12.3만
2025.12.23	₩1,015,319	₩1,020,737	₩1,010,101	₩1,019,517	+0.41%	33.4만
2025.12.22	₩1,010,155	₩1,023,312	₩1,007,566	₩1,016,553	+0.63%	41.3만
2025.12.19	₩995,951	₩1,023,447	₩992,960	₩1,017,344	+2.15%	137.1만
2025.12.18	₩1,009,283	₩1,015,359	₩993,524	₩997,990	-1.12%	72.3만
2025.12.17	₩1,015,319	₩1,025,378	₩992,263	₩1,003,087	-1.20%	92.5만
2025.12.16	₩1,018,886	₩1,023,514	₩1,005,259	₩1,016,861	-0.20%	58.2만
2025.12.15	₩1,013,790	₩1,022,763	₩1,005,259	₩1,021,207	+0.73%	63.3만
2025.12.12	₩1,013,736	₩1,025,378	₩975,014	₩1,006,359	-0.73%	69.7만
2025.12.11	₩989,044	₩1,015,533	₩980,205	₩1,011,469	+2.27%	55.6만
2025.12.10	₩996,836	₩1,002,523	₩982,660	₩985,007	-1.19%	42.9만
2025.12.09	₩988,521	₩1,001,906	₩980,272	₩993,416	+0.50%	41.7만
2025.12.08	₩994,650	₩1,003,771	₩988,776	₩992,424	-0.22%	54.6만
2025.12.05	₩975,739	₩1,003,087	₩972,010	₩994,637	+1.94%	76.1만
2025.12.04	₩968,509	₩989,835	₩966,524	₩973,861	+0.55%	72.1만
2025.12.03	₩977,496	₩986,066	₩971,621	₩982,753	+0.54%	99.2만
2025.12.02	₩985,811	₩986,576	₩971,272	₩975,591	-1.04%	82.8만
2025.12.01	₩1,001,410	₩1,001,410	₩982,002	₩983,505	-1.79%	58.8만
2025.11.28	₩1,004,106	₩1,018,283	₩999,237	₩1,010,370	+0.62%	30.1만
2025.11.26	₩1,002,537	₩1,015,064	₩999,921	₩1,006,480	+0.39%	47.6만
2025.11.25	₩1,031,212	₩1,031,212	₩1,002,577	₩1,003,449	-2.69%	62.6만
2025.11.24	₩1,011,295	₩1,020,482	₩996,796	₩1,020,174	+0.88%	103.2만
2025.11.21	₩1,013,454	₩1,018,994	₩998,419	₩1,012,207	-0.12%	53.6만
2025.11.20	₩1,035,679	₩1,047,656	₩1,008,934	₩1,009,699	-2.51%	60.8만
2025.11.19	₩1,037,275	₩1,039,179	₩1,013,213	₩1,026,156	-1.07%	51.2만
2025.11.18	₩1,042,921	₩1,048,541	₩1,032,232	₩1,045,054	+0.20%	39.7만
2025.11.17	₩1,055,435	₩1,060,264	₩1,034,096	₩1,041,983	-1.27%	35.5만
2025.11.14	₩1,052,458	₩1,055,583	₩1,043,310	₩1,053,638	+0.11%	49.8만
2025.11.13	₩1,087,692	₩1,089,918	₩1,047,066	₩1,054,939	-3.01%	57.5만
2025.11.12	₩1,099,334	₩1,109,420	₩1,089,851	₩1,090,750	-0.78%	67.2만
2025.11.11	₩1,111,472	₩1,115,643	₩1,100,206	₩1,101,212	-0.92%	44.1만
2025.11.10	₩1,105,182	₩1,118,567	₩1,094,827	₩1,110,721	+0.50%	51.3만
2025.11.07	₩1,105,370	₩1,106,858	₩1,089,945	₩1,106,188	+0.07%	30.7만
2025.11.06	₩1,095,793	₩1,110,104	₩1,083,011	₩1,098,918	+0.29%	67.2만
2025.11.05	₩1,103,224	₩1,112,264	₩1,087,182	₩1,102,660	-0.05%	59.2만
2025.11.04	₩1,118,701	₩1,126,279	₩1,105,370	₩1,113,108	-0.50%	43.6만
2025.11.03	₩1,127,272	₩1,134,689	₩1,101,386	₩1,117,038	-0.91%	50.7만
2025.10.31	₩1,111,378	₩1,142,991	₩1,102,392	₩1,134,702	+2.10%	81.7만
2025.10.30	₩1,074,856	₩1,145,191	₩1,074,856	₩1,117,467	+3.96%	106.5만
2025.10.29	₩1,090,361	₩1,091,716	₩1,065,816	₩1,069,947	-1.87%	55.7만
2025.10.28	₩1,128,130	₩1,129,887	₩1,094,398	₩1,094,626	-2.97%	60.4만
2025.10.27	₩1,130,665	₩1,141,503	₩1,119,734	₩1,130,357	-0.03%	46.9만
2025.10.24	₩1,129,512	₩1,136,513	₩1,122,685	₩1,125,958	-0.31%	36.8만
2025.10.23	₩1,113,229	₩1,118,447	₩1,097,912	₩1,115,818	+0.23%	37.6만
2025.10.22	₩1,106,067	₩1,113,028	₩1,096,920	₩1,111,955	+0.53%	43.3만
2025.10.21	₩1,099,401	₩1,104,458	₩1,074,347	₩1,102,499	+0.28%	38.5만
2025.10.20	₩1,096,786	₩1,110,144	₩1,091,769	₩1,106,711	+0.90%	43.9만
2025.10.17	₩1,090,120	₩1,094,841	₩1,082,367	₩1,091,675	+0.14%	35.1만
2025.10.16	₩1,105,893	₩1,116,113	₩1,088,711	₩1,090,120	-1.43%	46.8만
2025.10.15	₩1,099,522	₩1,114,906	₩1,094,452	₩1,102,821	+0.30%	36만
2025.10.14	₩1,079,417	₩1,103,210	₩1,076,975	₩1,096,356	+1.57%	50.2만
2025.10.13	₩1,075,674	₩1,086,968	₩1,068,620	₩1,081,428	+0.53%	44.6만
2025.10.10	₩1,086,404	₩1,087,813	₩1,066,447	₩1,073,797	-1.16%	47만
2025.10.09	₩1,081,482	₩1,084,433	₩1,072,321	₩1,084,165	+0.25%	32.4만
2025.10.08	₩1,055,878	₩1,083,923	₩1,049,507	₩1,077,847	+2.08%	47.5만
2025.10.07	₩1,059,566	₩1,060,746	₩1,044,772	₩1,055,663	-0.37%	28.7만
2025.10.06	₩1,045,430	₩1,062,705	₩1,037,007	₩1,059,365	+1.33%	42.5만
2025.10.03	₩1,036,229	₩1,047,294	₩1,033,828	₩1,044,477	+0.80%	39.2만
2025.10.02	₩1,038,871	₩1,043,458	₩1,027,779	₩1,036,242	-0.25%	44.3만
2025.10.01	₩1,048,568	₩1,054,161	₩1,035,652	₩1,038,053	-1.00%	68.2만
2025.09.30	₩1,050,432	₩1,053,370	₩1,037,624	₩1,050,513	+0.01%	58.9만
2025.09.29	₩1,065,749	₩1,065,749	₩1,045,094	₩1,048,474	-1.62%	62.3만
2025.09.26	₩1,057,246	₩1,061,363	₩1,047,643	₩1,060,036	+0.26%	32.6만
2025.09.25	₩1,059,298	₩1,062,262	₩1,048,903	₩1,050,030	-0.87%	33.8만
2025.09.24	₩1,071,181	₩1,077,311	₩1,057,125	₩1,059,298	-1.11%	69.3만
2025.09.23	₩1,070,310	₩1,080,798	₩1,064,971	₩1,077,391	+0.66%	53만
2025.09.22	₩1,050,151	₩1,074,602	₩1,049,748	₩1,070,403	+1.93%	51.4만

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