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 | ₩1,363,004 | ₩1,379,312 | ₩1,350,303 | ₩1,376,080 | +0.96% | 33.4만 |
| 2026.10.08 | ₩1,377,636 | ₩1,377,636 | ₩1,334,599 | ₩1,356,097 | -1.56% | 65.9만 |
| 2026.10.07 | ₩1,400,287 | ₩1,400,287 | ₩1,377,649 | ₩1,383,738 | -1.18% | 44.3만 |
| 2026.10.06 | ₩1,390,215 | ₩1,411,298 | ₩1,387,050 | ₩1,404,646 | +1.04% | 39.5만 |
| 2026.10.05 | ₩1,375,624 | ₩1,379,044 | ₩1,350,639 | ₩1,372,566 | -0.22% | 36.9만 |
| 2026.10.02 | ₩1,373,331 | ₩1,390,108 | ₩1,364,694 | ₩1,375,624 | +0.17% | 33.1만 |
| 2026.10.01 | ₩1,350,129 | ₩1,363,889 | ₩1,333,754 | ₩1,357,666 | +0.56% | 55.5만 |
| 2026.09.30 | ₩1,372,352 | ₩1,372,352 | ₩1,341,184 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,356,660 |
| -1.14% |
| 63만 |
| 2026.09.29 | ₩1,351,913 | ₩1,372,486 | ₩1,348,909 | ₩1,361,609 | +0.72% | 38.6만 |
|---|
| 2026.09.28 | ₩1,353,012 | ₩1,383,228 | ₩1,349,096 | ₩1,355,976 | +0.22% | 46.7만 |
|---|
| 2026.09.25 | ₩1,400,475 | ₩1,406,993 | ₩1,349,096 | ₩1,351,966 | -3.46% | 88.2만 |
|---|
| 2026.09.24 | ₩1,393,233 | ₩1,406,644 | ₩1,381,391 | ₩1,387,748 | -0.39% | 39.7만 |
|---|
| 2026.09.23 | ₩1,417,574 | ₩1,422,912 | ₩1,389,625 | ₩1,391,637 | -1.83% | 39.2만 |
|---|
| 2026.09.22 | ₩1,410,748 | ₩1,430,329 | ₩1,405,129 | ₩1,420,605 | +0.70% | 52.1만 |
|---|
| 2026.09.21 | ₩1,393,769 | ₩1,424,334 | ₩1,382,678 | ₩1,417,923 | +1.73% | 56.5만 |
|---|
| 2026.09.18 | ₩1,371,560 | ₩1,381,927 | ₩1,360,375 | ₩1,369,750 | -0.13% | 68만 |
|---|
| 2026.09.17 | ₩1,381,324 | ₩1,386,715 | ₩1,369,589 | ₩1,375,919 | -0.39% | 37만 |
|---|
| 2026.09.16 | ₩1,362,320 | ₩1,379,875 | ₩1,354,756 | ₩1,362,803 | +0.04% | 43.7만 |
|---|
| 2026.09.15 | ₩1,337,952 | ₩1,354,608 | ₩1,324,755 | ₩1,350,491 | +0.94% | 59.2만 |
|---|
| 2026.09.14 | ₩1,378,051 | ₩1,379,956 | ₩1,334,505 | ₩1,339,413 | -2.80% | 55만 |
|---|
| 2026.09.11 | ₩1,375,128 | ₩1,404,552 | ₩1,373,304 | ₩1,391,717 | +1.21% | 55.9만 |
|---|
| 2026.09.10 | ₩1,403,104 | ₩1,407,717 | ₩1,371,976 | ₩1,373,062 | -2.14% | 46.7만 |
|---|
| 2026.09.09 | ₩1,386,970 | ₩1,406,832 | ₩1,384,395 | ₩1,398,879 | +0.86% | 54.7만 |
|---|
| 2026.09.08 | ₩1,371,131 | ₩1,413,511 | ₩1,370,595 | ₩1,396,398 | +1.84% | 43.2만 |
|---|
| 2026.09.04 | ₩1,388,083 | ₩1,405,960 | ₩1,383,054 | ₩1,389,384 | +0.09% | 34.5만 |
|---|
| 2026.09.03 | ₩1,369,186 | ₩1,396,626 | ₩1,354,206 | ₩1,395,888 | +1.95% | 46.1만 |
|---|
| 2026.09.02 | ₩1,365,847 | ₩1,375,476 | ₩1,344,134 | ₩1,366,933 | +0.08% | 74.8만 |
|---|
| 2026.09.01 | ₩1,395,164 | ₩1,407,422 | ₩1,374,605 | ₩1,378,132 | -1.22% | 49.5만 |
|---|
| 2026.08.31 | ₩1,386,125 | ₩1,407,315 | ₩1,374,792 | ₩1,403,788 | +1.27% | 73.9만 |
|---|
| 2026.08.28 | ₩1,450,969 | ₩1,458,479 | ₩1,388,459 | ₩1,400,690 | -3.47% | 47.7만 |
|---|
| 2026.08.27 | ₩1,457,258 | ₩1,476,128 | ₩1,437,168 | ₩1,443,659 | -0.93% | 51.3만 |
|---|
| 2026.08.26 | ₩1,427,807 | ₩1,454,053 | ₩1,424,951 | ₩1,447,897 | +1.41% | 50.8만 |
|---|
| 2026.08.25 | ₩1,414,088 | ₩1,457,781 | ₩1,378,601 | ₩1,439,623 | +1.81% | 43.4만 |
|---|
| 2026.08.24 | ₩1,430,597 | ₩1,438,362 | ₩1,386,500 | ₩1,415,160 | -1.08% | 68.1만 |
|---|
| 2026.08.21 | ₩1,473,030 | ₩1,473,030 | ₩1,419,707 | ₩1,428,827 | -3.00% | 55.5만 |
|---|
| 2026.08.20 | ₩1,442,385 | ₩1,457,366 | ₩1,427,794 | ₩1,451,921 | +0.66% | 35.8만 |
|---|
| 2026.08.19 | ₩1,460,491 | ₩1,466,351 | ₩1,400,126 | ₩1,444,504 | -1.09% | 50.9만 |
|---|
| 2026.08.18 | ₩1,480,044 | ₩1,485,181 | ₩1,454,992 | ₩1,455,247 | -1.68% | 41.8만 |
|---|
| 2026.08.17 | ₩1,483,035 | ₩1,487,608 | ₩1,463,575 | ₩1,472,038 | -0.74% | 75만 |
|---|
| 2026.08.14 | ₩1,448,420 | ₩1,483,209 | ₩1,438,496 | ₩1,478,059 | +2.05% | 46.9만 |
|---|
| 2026.08.13 | ₩1,439,529 | ₩1,448,420 | ₩1,430,449 | ₩1,440,079 | +0.04% | 29.1만 |
|---|
| 2026.08.12 | ₩1,408,938 | ₩1,434,969 | ₩1,400,931 | ₩1,433,896 | +1.77% | 68.2만 |
|---|
| 2026.08.11 | ₩1,398,504 | ₩1,408,187 | ₩1,383,510 | ₩1,384,583 | -1.00% | 58.8만 |
|---|
| 2026.08.10 | ₩1,393,340 | ₩1,406,363 | ₩1,382,584 | ₩1,399,308 | +0.43% | 82.1만 |
|---|
| 2026.08.07 | ₩1,420,887 | ₩1,425,836 | ₩1,396,760 | ₩1,398,289 | -1.59% | 48.8만 |
|---|
| 2026.08.06 | ₩1,425,058 | ₩1,425,621 | ₩1,394,775 | ₩1,412,022 | -0.91% | 95.4만 |
|---|
| 2026.08.05 | ₩1,417,454 | ₩1,426,238 | ₩1,390,430 | ₩1,416,501 | -0.07% | 60만 |
|---|
| 2026.08.04 | ₩1,358,270 | ₩1,416,099 | ₩1,356,285 | ₩1,410,238 | +3.83% | 74.1만 |
|---|
| 2026.08.03 | ₩1,363,581 | ₩1,385,347 | ₩1,345,851 | ₩1,383,295 | +1.45% | 57.4만 |
|---|
| 2026.07.31 | ₩1,419,613 | ₩1,429,819 | ₩1,363,795 | ₩1,366,987 | -3.71% | 72.8만 |
|---|
| 2026.07.30 | ₩1,423,784 | ₩1,453,597 | ₩1,400,260 | ₩1,404,874 | -1.33% | 89.3만 |
|---|
| 2026.07.29 | ₩1,399,268 | ₩1,400,314 | ₩1,343,289 | ₩1,351,886 | -3.39% | 75.1만 |
|---|
| 2026.07.28 | ₩1,402,111 | ₩1,416,193 | ₩1,380,036 | ₩1,387,882 | -1.01% | 60.3만 |
|---|
| 2026.07.27 | ₩1,454,107 | ₩1,456,078 | ₩1,397,162 | ₩1,403,882 | -3.45% | 51.5만 |
|---|
| 2026.07.24 | ₩1,420,753 | ₩1,481,935 | ₩1,415,697 | ₩1,454,107 | +2.35% | 78.3만 |
|---|
| 2026.07.23 | ₩1,371,922 | ₩1,396,814 | ₩1,371,922 | ₩1,386,125 | +1.04% | 40.2만 |
|---|
| 2026.07.22 | ₩1,388,338 | ₩1,390,765 | ₩1,376,133 | ₩1,379,674 | -0.62% | 34.7만 |
|---|
| 2026.07.21 | ₩1,366,397 | ₩1,389,853 | ₩1,365,807 | ₩1,378,521 | +0.89% | 53.8만 |
|---|
| 2026.07.20 | ₩1,376,576 | ₩1,389,116 | ₩1,358,766 | ₩1,364,345 | -0.89% | 45.8만 |
|---|
| 2026.07.17 | ₩1,348,721 | ₩1,373,331 | ₩1,332,976 | ₩1,367,953 | +1.43% | 56.8만 |
|---|
| 2026.07.16 | ₩1,364,318 | ₩1,367,778 | ₩1,340,848 | ₩1,353,388 | -0.80% | 47.8만 |
|---|
| 2026.07.15 | ₩1,372,700 | ₩1,381,833 | ₩1,344,590 | ₩1,371,440 | -0.09% | 56.1만 |
|---|
| 2026.07.14 | ₩1,389,813 | ₩1,399,174 | ₩1,364,613 | ₩1,372,700 | -1.23% | 42.8만 |
|---|
| 2026.07.13 | ₩1,409,809 | ₩1,414,275 | ₩1,387,091 | ₩1,394,145 | -1.11% | 32.4만 |
|---|
| 2026.07.10 | ₩1,389,169 | ₩1,410,507 | ₩1,375,812 | ₩1,409,809 | +1.49% | 33만 |
|---|
| 2026.07.09 | ₩1,381,645 | ₩1,392,415 | ₩1,374,833 | ₩1,387,895 | +0.45% | 42만 |
|---|
| 2026.07.08 | ₩1,351,551 | ₩1,382,236 | ₩1,351,551 | ₩1,362,548 | +0.81% | 49.6만 |
|---|
| 2026.07.07 | ₩1,333,942 | ₩1,378,024 | ₩1,333,660 | ₩1,371,882 | +2.84% | 51.9만 |
|---|
| 2026.07.06 | ₩1,357,371 | ₩1,363,567 | ₩1,332,828 | ₩1,339,574 | -1.31% | 56.1만 |
|---|
| 2026.07.02 | ₩1,379,527 | ₩1,379,527 | ₩1,333,137 | ₩1,343,839 | -2.59% | 72만 |
|---|
| 2026.07.01 | ₩1,378,078 | ₩1,402,205 | ₩1,345,690 | ₩1,359,396 | -1.36% | 95.6만 |
|---|
| 2026.06.30 | ₩1,431,965 | ₩1,435,841 | ₩1,395,540 | ₩1,397,981 | -2.37% | 129.6만 |
|---|
| 2026.06.29 | ₩1,471,354 | ₩1,483,907 | ₩1,442,131 | ₩1,455,354 | -1.09% | 47.8만 |
|---|
| 2026.06.26 | ₩1,450,083 | ₩1,468,363 | ₩1,437,598 | ₩1,463,575 | +0.93% | 76.2만 |
|---|
| 2026.06.25 | ₩1,470,750 | ₩1,483,290 | ₩1,441,286 | ₩1,458,626 | -0.82% | 72.2만 |
|---|
| 2026.06.24 | ₩1,496,701 | ₩1,499,356 | ₩1,460,450 | ₩1,468,537 | -1.88% | 81.2만 |
|---|
| 2026.06.23 | ₩1,481,412 | ₩1,507,430 | ₩1,469,892 | ₩1,496,607 | +1.03% | 87.3만 |
|---|
| 2026.06.22 | ₩1,475,551 | ₩1,498,954 | ₩1,458,546 | ₩1,496,621 | +1.43% | 71.8만 |
|---|
| 2026.06.18 | ₩1,481,278 | ₩1,494,823 | ₩1,459,981 | ₩1,464,769 | -1.11% | 80.8만 |
|---|
| 2026.06.17 | ₩1,468,108 | ₩1,483,451 | ₩1,449,681 | ₩1,459,847 | -0.56% | 80.4만 |
|---|
| 2026.06.16 | ₩1,448,595 | ₩1,484,926 | ₩1,437,598 | ₩1,468,108 | +1.35% | 59.4만 |
|---|
| 2026.06.15 | ₩1,408,790 | ₩1,444,679 | ₩1,400,596 | ₩1,427,472 | +1.33% | 67.3만 |
|---|
| 2026.06.12 | ₩1,406,550 | ₩1,416,072 | ₩1,399,804 | ₩1,416,032 | +0.67% | 50만 |
|---|
| 2026.06.11 | ₩1,396,384 | ₩1,405,813 | ₩1,384,153 | ₩1,399,040 | +0.19% | 58.5만 |
|---|
| 2026.06.10 | ₩1,432,984 | ₩1,434,110 | ₩1,385,012 | ₩1,392,535 | -2.82% | 59.8만 |
|---|
| 2026.06.09 | ₩1,438,349 | ₩1,440,092 | ₩1,416,287 | ₩1,421,383 | -1.18% | 41.4만 |
|---|
| 2026.06.08 | ₩1,452,739 | ₩1,454,523 | ₩1,420,190 | ₩1,425,272 | -1.89% | 40.5만 |
|---|
| 2026.06.05 | ₩1,447,643 | ₩1,465,855 | ₩1,444,129 | ₩1,449,694 | +0.14% | 52.5만 |
|---|
| 2026.06.04 | ₩1,448,327 | ₩1,464,474 | ₩1,423,395 | ₩1,460,692 | +0.85% | 48.9만 |
|---|
| 2026.06.03 | ₩1,452,363 | ₩1,484,832 | ₩1,441,701 | ₩1,444,397 | -0.55% | 72.5만 |
|---|
| 2026.06.02 | ₩1,407,234 | ₩1,444,021 | ₩1,407,234 | ₩1,437,423 | +2.15% | 46.6만 |
|---|
| 2026.06.01 | ₩1,430,007 | ₩1,430,007 | ₩1,408,187 | ₩1,409,219 | -1.45% | 32.5만 |
|---|
| 2026.05.29 | ₩1,434,003 | ₩1,438,362 | ₩1,415,750 | ₩1,432,381 | -0.11% | 94.4만 |
|---|
| 2026.05.28 | ₩1,429,551 | ₩1,449,453 | ₩1,416,233 | ₩1,434,258 | +0.33% | 44.3만 |
|---|
| 2026.05.27 | ₩1,433,011 | ₩1,447,374 | ₩1,430,905 | ₩1,435,304 | +0.16% | 41.7만 |
|---|
| 2026.05.26 | ₩1,457,728 | ₩1,460,128 | ₩1,443,445 | ₩1,445,242 | -0.86% | 120.9만 |
|---|
| 2026.05.22 | ₩1,446,301 | ₩1,453,919 | ₩1,433,065 | ₩1,448,139 | +0.13% | 42.7만 |
|---|
| 2026.05.21 | ₩1,426,117 | ₩1,447,643 | ₩1,423,140 | ₩1,446,301 | +1.42% | 53.5만 |
|---|
| 2026.05.20 | ₩1,401,266 | ₩1,430,798 | ₩1,400,542 | ₩1,428,384 | +1.94% | 49.6만 |
|---|
| 2026.05.19 | ₩1,421,571 | ₩1,430,154 | ₩1,401,078 | ₩1,406,081 | -1.09% | 48.3만 |
|---|
| 2026.05.18 | ₩1,421,987 | ₩1,428,987 | ₩1,405,169 | ₩1,425,112 | +0.22% | 42.3만 |
|---|
| 2026.05.15 | ₩1,444,987 | ₩1,444,987 | ₩1,415,160 | ₩1,420,847 | -1.67% | 45.4만 |
|---|
| 2026.05.14 | ₩1,444,773 | ₩1,456,145 | ₩1,438,429 | ₩1,447,991 | +0.22% | 48만 |
|---|
| 2026.05.13 | ₩1,441,594 | ₩1,456,387 | ₩1,422,805 | ₩1,444,773 | +0.22% | 62.6만 |
|---|
| 2026.05.12 | ₩1,449,373 | ₩1,455,247 | ₩1,434,580 | ₩1,449,265 | -0.01% | 46.4만 |
|---|
| 2026.05.11 | ₩1,438,509 | ₩1,468,336 | ₩1,436,793 | ₩1,456,762 | +1.27% | 67.9만 |
|---|
| 2026.05.08 | ₩1,438,241 | ₩1,451,934 | ₩1,428,236 | ₩1,437,799 | -0.03% | 42.9만 |
|---|
| 2026.05.07 | ₩1,453,932 | ₩1,462,636 | ₩1,423,502 | ₩1,430,664 | -1.60% | 44.4만 |
|---|
| 2026.05.06 | ₩1,452,310 | ₩1,471,810 | ₩1,446,368 | ₩1,459,096 | +0.47% | 54.5만 |
|---|
| 2026.05.05 | ₩1,459,673 | ₩1,461,268 | ₩1,431,080 | ₩1,446,355 | -0.91% | 38.6만 |
|---|
| 2026.05.04 | ₩1,458,063 | ₩1,463,414 | ₩1,442,104 | ₩1,452,712 | -0.37% | 48.6만 |
|---|
| 2026.05.01 | ₩1,456,642 | ₩1,464,098 | ₩1,435,063 | ₩1,455,166 | -0.10% | 65.8만 |
|---|
| 2026.04.30 | ₩1,406,524 | ₩1,454,925 | ₩1,401,481 | ₩1,452,216 | +3.25% | 107.7만 |
|---|
| 2026.04.29 | ₩1,440,856 | ₩1,466,687 | ₩1,433,078 | ₩1,460,584 | +1.37% | 67.3만 |
|---|
| 2026.04.28 | ₩1,462,382 | ₩1,471,904 | ₩1,426,010 | ₩1,443,592 | -1.28% | 80.7만 |
|---|
| 2026.04.27 | ₩1,480,540 | ₩1,486,602 | ₩1,454,898 | ₩1,461,630 | -1.28% | 59만 |
|---|
| 2026.04.24 | ₩1,504,520 | ₩1,513,707 | ₩1,479,695 | ₩1,486,991 | -1.17% | 61만 |
|---|
| 2026.04.23 | ₩1,472,293 | ₩1,507,323 | ₩1,472,293 | ₩1,495,749 | +1.59% | 56.4만 |
|---|
| 2026.04.22 | ₩1,470,925 | ₩1,485,878 | ₩1,469,785 | ₩1,478,301 | +0.50% | 52만 |
|---|
| 2026.04.21 | ₩1,475,967 | ₩1,486,227 | ₩1,458,036 | ₩1,467,652 | -0.56% | 50.7만 |
|---|
| 2026.04.20 | ₩1,466,097 | ₩1,480,997 | ₩1,458,237 | ₩1,480,567 | +0.99% | 37.3만 |
|---|
| 2026.04.17 | ₩1,441,366 | ₩1,465,895 | ₩1,433,534 | ₩1,459,981 | +1.29% | 46.3만 |
|---|
| 2026.04.16 | ₩1,409,662 | ₩1,438,872 | ₩1,409,662 | ₩1,436,216 | +1.88% | 46.8만 |
|---|
| 2026.04.15 | ₩1,421,289 | ₩1,421,289 | ₩1,399,188 | ₩1,412,183 | -0.64% | 61.4만 |
|---|
| 2026.04.14 | ₩1,421,692 | ₩1,421,692 | ₩1,400,368 | ₩1,418,071 | -0.25% | 51.1만 |
|---|
| 2026.04.13 | ₩1,378,132 | ₩1,418,755 | ₩1,373,009 | ₩1,417,360 | +2.85% | 45.1만 |
|---|
| 2026.04.10 | ₩1,383,335 | ₩1,387,077 | ₩1,373,371 | ₩1,381,686 | -0.12% | 34.3만 |
|---|
| 2026.04.09 | ₩1,365,243 | ₩1,394,641 | ₩1,365,243 | ₩1,383,469 | +1.33% | 40.6만 |
|---|
| 2026.04.08 | ₩1,365,284 | ₩1,372,606 | ₩1,344,121 | ₩1,364,814 | -0.03% | 50.6만 |
|---|
| 2026.04.07 | ₩1,345,462 | ₩1,352,851 | ₩1,319,819 | ₩1,350,907 | +0.40% | 42.4만 |
|---|
| 2026.04.06 | ₩1,340,325 | ₩1,363,111 | ₩1,338,273 | ₩1,362,695 | +1.67% | 30.2만 |
|---|
| 2026.04.02 | ₩1,327,450 | ₩1,349,928 | ₩1,322,368 | ₩1,341,626 | +1.07% | 46.4만 |
|---|
| 2026.04.01 | ₩1,321,241 | ₩1,340,687 | ₩1,311,652 | ₩1,335,739 | +1.10% | 47.7만 |
|---|
| 2026.03.31 | ₩1,306,006 | ₩1,323,548 | ₩1,292,018 | ₩1,314,629 | +0.66% | 64.8만 |
|---|
| 2026.03.30 | ₩1,303,914 | ₩1,316,762 | ₩1,285,460 | ₩1,292,916 | -0.84% | 71.8만 |
|---|
| 2026.03.27 | ₩1,292,018 | ₩1,298,469 | ₩1,285,165 | ₩1,291,508 | -0.04% | 39.8만 |
|---|
| 2026.03.26 | ₩1,288,517 | ₩1,302,680 | ₩1,279,518 | ₩1,292,031 | +0.27% | 53만 |
|---|
| 2026.03.25 | ₩1,301,151 | ₩1,311,397 | ₩1,293,158 | ₩1,295,465 | -0.44% | 38만 |
|---|
| 2026.03.24 | ₩1,293,895 | ₩1,307,119 | ₩1,285,500 | ₩1,293,560 | -0.03% | 49.9만 |
|---|
| 2026.03.23 | ₩1,295,263 | ₩1,307,481 | ₩1,278,392 | ₩1,296,819 | +0.12% | 57.6만 |
|---|
| 2026.03.20 | ₩1,308,581 | ₩1,313,489 | ₩1,279,062 | ₩1,286,358 | -1.70% | 181.8만 |
|---|
| 2026.03.19 | ₩1,291,964 | ₩1,309,828 | ₩1,286,989 | ₩1,307,280 | +1.19% | 41.6만 |
|---|
| 2026.03.18 | ₩1,312,309 | ₩1,319,980 | ₩1,303,511 | ₩1,305,671 | -0.51% | 46.3만 |
|---|
| 2026.03.17 | ₩1,321,576 | ₩1,328,349 | ₩1,308,085 | ₩1,310,123 | -0.87% | 42.2만 |
|---|
| 2026.03.16 | ₩1,307,642 | ₩1,329,033 | ₩1,307,494 | ₩1,320,289 | +0.97% | 79만 |
|---|
| 2026.03.13 | ₩1,313,275 | ₩1,318,840 | ₩1,291,025 | ₩1,300,762 | -0.95% | 51.2만 |
|---|
| 2026.03.12 | ₩1,289,081 | ₩1,316,212 | ₩1,281,517 | ₩1,302,868 | +1.07% | 75.6만 |
|---|
| 2026.03.11 | ₩1,282,737 | ₩1,317,660 | ₩1,280,779 | ₩1,305,496 | +1.77% | 66.1만 |
|---|
| 2026.03.10 | ₩1,267,247 | ₩1,294,190 | ₩1,260,086 | ₩1,282,214 | +1.18% | 65.8만 |
|---|
| 2026.03.09 | ₩1,242,557 | ₩1,270,533 | ₩1,231,533 | ₩1,267,247 | +1.99% | 69.9만 |
|---|
| 2026.03.06 | ₩1,267,462 | ₩1,282,965 | ₩1,252,562 | ₩1,256,907 | -0.83% | 68.8만 |
|---|
| 2026.03.05 | ₩1,280,243 | ₩1,290,878 | ₩1,268,789 | ₩1,278,097 | -0.17% | 69.3만 |
|---|
| 2026.03.04 | ₩1,301,540 | ₩1,307,508 | ₩1,283,810 | ₩1,299,609 | -0.15% | 62.5만 |
|---|
| 2026.03.03 | ₩1,263,693 | ₩1,310,767 | ₩1,263,693 | ₩1,303,592 | +3.16% | 85만 |
|---|
| 2026.03.02 | ₩1,287,015 | ₩1,301,956 | ₩1,279,948 | ₩1,295,666 | +0.67% | 40.9만 |
|---|
| 2026.02.27 | ₩1,271,418 | ₩1,307,602 | ₩1,265,557 | ₩1,306,609 | +2.77% | 114.1만 |
|---|
| 2026.02.26 | ₩1,292,353 | ₩1,292,353 | ₩1,262,929 | ₩1,271,418 | -1.62% | 61.2만 |
|---|
| 2026.02.25 | ₩1,271,203 | ₩1,290,717 | ₩1,267,368 | ₩1,288,182 | +1.34% | 64만 |
|---|
| 2026.02.24 | ₩1,269,111 | ₩1,282,120 | ₩1,261,614 | ₩1,276,622 | +0.59% | 48.6만 |
|---|
| 2026.02.23 | ₩1,241,913 | ₩1,274,221 | ₩1,239,808 | ₩1,268,226 | +2.12% | 66.5만 |
|---|
| 2026.02.20 | ₩1,227,831 | ₩1,245,534 | ₩1,222,306 | ₩1,244,716 | +1.38% | 99.4만 |
|---|
| 2026.02.19 | ₩1,239,526 | ₩1,245,065 | ₩1,228,489 | ₩1,231,198 | -0.67% | 64.8만 |
|---|
| 2026.02.18 | ₩1,271,794 | ₩1,274,033 | ₩1,231,426 | ₩1,239,526 | -2.54% | 83.8만 |
|---|
| 2026.02.17 | ₩1,277,426 | ₩1,285,191 | ₩1,251,274 | ₩1,276,715 | -0.06% | 70만 |
|---|
| 2026.02.13 | ₩1,283,166 | ₩1,296,913 | ₩1,263,492 | ₩1,282,375 | -0.06% | 106.4만 |
|---|
| 2026.02.12 | ₩1,282,710 | ₩1,331,608 | ₩1,261,869 | ₩1,284,628 | +0.15% | 268.5만 |
|---|
| 2026.02.11 | ₩1,153,600 | ₩1,164,128 | ₩1,142,415 | ₩1,163,457 | +0.85% | 65.2만 |
|---|
| 2026.02.10 | ₩1,144,923 | ₩1,159,568 | ₩1,136,675 | ₩1,149,000 | +0.36% | 51.1만 |
|---|
| 2026.02.09 | ₩1,135,360 | ₩1,152,929 | ₩1,127,354 | ₩1,150,341 | +1.32% | 43.7만 |
|---|
| 2026.02.06 | ₩1,094,282 | ₩1,138,458 | ₩1,091,184 | ₩1,137,439 | +3.94% | 61.6만 |
|---|
| 2026.02.05 | ₩1,077,866 | ₩1,092,243 | ₩1,063,315 | ₩1,083,043 | +0.48% | 59.6만 |
|---|
| 2026.02.04 | ₩1,081,460 | ₩1,093,101 | ₩1,072,730 | ₩1,075,761 | -0.53% | 52만 |
|---|
| 2026.02.03 | ₩1,085,001 | ₩1,097,044 | ₩1,061,558 | ₩1,075,358 | -0.89% | 50만 |
|---|
| 2026.02.02 | ₩1,094,657 | ₩1,108,887 | ₩1,083,137 | ₩1,086,825 | -0.72% | 60.3만 |
|---|
| 2026.01.30 | ₩1,102,436 | ₩1,103,978 | ₩1,084,116 | ₩1,100,974 | -0.13% | 65만 |
|---|
| 2026.01.29 | ₩1,097,380 | ₩1,109,061 | ₩1,090,768 | ₩1,107,840 | +0.95% | 68.6만 |
|---|
| 2026.01.28 | ₩1,088,220 | ₩1,115,445 | ₩1,081,367 | ₩1,094,563 | +0.58% | 59만 |
|---|
| 2026.01.27 | ₩1,086,262 | ₩1,089,816 | ₩1,068,706 | ₩1,085,712 | -0.05% | 52.6만 |
|---|
| 2026.01.26 | ₩1,067,110 | ₩1,086,342 | ₩1,063,757 | ₩1,081,420 | +1.34% | 56.7만 |
|---|
| 2026.01.23 | ₩1,062,296 | ₩1,073,977 | ₩1,051,915 | ₩1,061,196 | -0.10% | 46.7만 |
|---|
| 2026.01.22 | ₩1,068,344 | ₩1,075,398 | ₩1,057,307 | ₩1,063,194 | -0.48% | 34.7만 |
|---|
| 2026.01.21 | ₩1,059,493 | ₩1,085,698 | ₩1,055,094 | ₩1,066,842 | +0.69% | 56.6만 |
|---|
| 2026.01.20 | ₩1,063,020 | ₩1,065,850 | ₩1,048,777 | ₩1,051,714 | -1.06% | 49.7만 |
|---|
| 2026.01.16 | ₩1,076,015 | ₩1,085,725 | ₩1,067,928 | ₩1,075,291 | -0.07% | 53.2만 |
|---|
| 2026.01.15 | ₩1,073,642 | ₩1,090,942 | ₩1,070,047 | ₩1,075,345 | +0.16% | 44.4만 |
|---|
| 2026.01.14 | ₩1,069,444 | ₩1,074,138 | ₩1,053,967 | ₩1,071,590 | +0.20% | 40만 |
|---|
| 2026.01.13 | ₩1,051,754 | ₩1,084,773 | ₩1,051,754 | ₩1,074,661 | +2.18% | 58.8만 |
|---|
| 2026.01.12 | ₩1,072,300 | ₩1,079,610 | ₩1,017,784 | ₩1,051,258 | -1.96% | 123.7만 |
|---|
| 2026.01.09 | ₩1,053,377 | ₩1,078,805 | ₩1,053,377 | ₩1,073,373 | +1.90% | 32.2만 |
|---|
| 2026.01.08 | ₩1,032,335 | ₩1,051,285 | ₩1,029,358 | ₩1,048,603 | +1.58% | 40.8만 |
|---|
| 2026.01.07 | ₩1,062,014 | ₩1,066,534 | ₩1,041,200 | ₩1,041,454 | -1.94% | 44.1만 |
|---|
| 2026.01.06 | ₩1,035,352 | ₩1,059,479 | ₩1,032,174 | ₩1,056,891 | +2.08% | 45.2만 |
|---|
| 2026.01.05 | ₩1,020,707 | ₩1,039,644 | ₩1,013,090 | ₩1,035,379 | +1.44% | 58만 |
|---|
| 2026.01.02 | ₩1,027,520 | ₩1,028,110 | ₩1,017,153 | ₩1,024,771 | -0.27% | 55.7만 |
|---|
| 2025.12.31 | ₩1,032,281 | ₩1,034,454 | ₩1,025,294 | ₩1,027,520 | -0.46% | 34.1만 |
|---|
| 2025.12.30 | ₩1,026,514 | ₩1,034,950 | ₩1,023,269 | ₩1,032,281 | +0.56% | 27.6만 |
|---|
| 2025.12.29 | ₩1,027,078 | ₩1,031,637 | ₩1,023,483 | ₩1,025,964 | -0.11% | 40.5만 |
|---|
| 2025.12.26 | ₩1,018,467 | ₩1,024,409 | ₩1,016,416 | ₩1,023,685 | +0.51% | 16.4만 |
|---|
| 2025.12.24 | ₩1,018,494 | ₩1,021,941 | ₩1,012,848 | ₩1,017,542 | -0.09% | 12.3만 |
|---|
| 2025.12.23 | ₩1,015,235 | ₩1,020,654 | ₩1,010,018 | ₩1,019,433 | +0.41% | 33.4만 |
|---|
| 2025.12.22 | ₩1,010,072 | ₩1,023,229 | ₩1,007,484 | ₩1,016,469 | +0.63% | 41.3만 |
|---|
| 2025.12.19 | ₩995,869 | ₩1,023,363 | ₩992,879 | ₩1,017,261 | +2.15% | 137.1만 |
|---|
| 2025.12.18 | ₩1,009,200 | ₩1,015,276 | ₩993,442 | ₩997,908 | -1.12% | 72.3만 |
|---|
| 2025.12.17 | ₩1,015,235 | ₩1,025,294 | ₩992,181 | ₩1,003,004 | -1.20% | 92.5만 |
|---|
| 2025.12.16 | ₩1,018,803 | ₩1,023,430 | ₩1,005,177 | ₩1,016,778 | -0.20% | 58.2만 |
|---|
| 2025.12.15 | ₩1,013,707 | ₩1,022,679 | ₩1,005,177 | ₩1,021,123 | +0.73% | 63.3만 |
|---|
| 2025.12.12 | ₩1,013,653 | ₩1,025,294 | ₩974,934 | ₩1,006,277 | -0.73% | 69.7만 |
|---|
| 2025.12.11 | ₩988,963 | ₩1,015,450 | ₩980,125 | ₩1,011,386 | +2.27% | 55.6만 |
|---|
| 2025.12.10 | ₩996,755 | ₩1,002,441 | ₩982,579 | ₩984,926 | -1.19% | 42.9만 |
|---|
| 2025.12.09 | ₩988,440 | ₩1,001,824 | ₩980,192 | ₩993,335 | +0.50% | 41.7만 |
|---|
| 2025.12.08 | ₩994,569 | ₩1,003,688 | ₩988,694 | ₩992,342 | -0.22% | 54.6만 |
|---|
| 2025.12.05 | ₩975,659 | ₩1,003,004 | ₩971,930 | ₩994,555 | +1.94% | 76.1만 |
|---|
| 2025.12.04 | ₩968,430 | ₩989,754 | ₩966,445 | ₩973,781 | +0.55% | 72.1만 |
|---|
| 2025.12.03 | ₩977,416 | ₩985,985 | ₩971,541 | ₩982,673 | +0.54% | 99.2만 |
|---|
| 2025.12.02 | ₩985,731 | ₩986,495 | ₩971,193 | ₩975,511 | -1.04% | 82.8만 |
|---|
| 2025.12.01 | ₩1,001,328 | ₩1,001,328 | ₩981,922 | ₩983,424 | -1.79% | 58.8만 |
|---|
| 2025.11.28 | ₩1,004,024 | ₩1,018,199 | ₩999,155 | ₩1,010,287 | +0.62% | 30.1만 |
|---|
| 2025.11.26 | ₩1,002,454 | ₩1,014,981 | ₩999,839 | ₩1,006,397 | +0.39% | 47.6만 |
|---|
| 2025.11.25 | ₩1,031,128 | ₩1,031,128 | ₩1,002,495 | ₩1,003,366 | -2.69% | 62.6만 |
|---|
| 2025.11.24 | ₩1,011,212 | ₩1,020,399 | ₩996,714 | ₩1,020,090 | +0.88% | 103.2만 |
|---|
| 2025.11.21 | ₩1,013,371 | ₩1,018,910 | ₩998,337 | ₩1,012,124 | -0.12% | 53.6만 |
|---|
| 2025.11.20 | ₩1,035,594 | ₩1,047,570 | ₩1,008,852 | ₩1,009,616 | -2.51% | 60.8만 |
|---|
| 2025.11.19 | ₩1,037,190 | ₩1,039,094 | ₩1,013,130 | ₩1,026,072 | -1.07% | 51.2만 |
|---|
| 2025.11.18 | ₩1,042,836 | ₩1,048,455 | ₩1,032,147 | ₩1,044,968 | +0.20% | 39.7만 |
|---|
| 2025.11.17 | ₩1,055,349 | ₩1,060,177 | ₩1,034,011 | ₩1,041,897 | -1.27% | 35.5만 |
|---|
| 2025.11.14 | ₩1,052,371 | ₩1,055,496 | ₩1,043,225 | ₩1,053,552 | +0.11% | 49.8만 |
|---|
| 2025.11.13 | ₩1,087,603 | ₩1,089,829 | ₩1,046,980 | ₩1,054,852 | -3.01% | 57.5만 |
|---|
| 2025.11.12 | ₩1,099,244 | ₩1,109,329 | ₩1,089,762 | ₩1,090,661 | -0.78% | 67.2만 |
|---|
| 2025.11.11 | ₩1,111,381 | ₩1,115,552 | ₩1,100,115 | ₩1,101,121 | -0.92% | 44.1만 |
|---|
| 2025.11.10 | ₩1,105,091 | ₩1,118,476 | ₩1,094,738 | ₩1,110,630 | +0.50% | 51.3만 |
|---|
| 2025.11.07 | ₩1,105,279 | ₩1,106,768 | ₩1,089,856 | ₩1,106,097 | +0.07% | 30.7만 |
|---|
| 2025.11.06 | ₩1,095,703 | ₩1,110,013 | ₩1,082,922 | ₩1,098,828 | +0.29% | 67.2만 |
|---|
| 2025.11.05 | ₩1,103,133 | ₩1,112,172 | ₩1,087,093 | ₩1,102,570 | -0.05% | 59.2만 |
|---|
| 2025.11.04 | ₩1,118,610 | ₩1,126,187 | ₩1,105,279 | ₩1,113,017 | -0.50% | 43.6만 |
|---|
| 2025.11.03 | ₩1,127,179 | ₩1,134,596 | ₩1,101,296 | ₩1,116,947 | -0.91% | 50.7만 |
|---|
| 2025.10.31 | ₩1,111,287 | ₩1,142,898 | ₩1,102,302 | ₩1,134,609 | +2.10% | 81.7만 |
|---|
| 2025.10.30 | ₩1,074,768 | ₩1,145,097 | ₩1,074,768 | ₩1,117,376 | +3.96% | 106.5만 |
|---|
| 2025.10.29 | ₩1,090,272 | ₩1,091,626 | ₩1,065,729 | ₩1,069,860 | -1.87% | 55.7만 |
|---|
| 2025.10.28 | ₩1,128,038 | ₩1,129,795 | ₩1,094,308 | ₩1,094,536 | -2.97% | 60.4만 |
|---|
| 2025.10.27 | ₩1,130,573 | ₩1,141,409 | ₩1,119,642 | ₩1,130,264 | -0.03% | 46.9만 |
|---|
| 2025.10.24 | ₩1,129,419 | ₩1,136,420 | ₩1,122,593 | ₩1,125,865 | -0.31% | 36.8만 |
|---|
| 2025.10.23 | ₩1,113,138 | ₩1,118,355 | ₩1,097,822 | ₩1,115,726 | +0.23% | 37.6만 |
|---|
| 2025.10.22 | ₩1,105,976 | ₩1,112,937 | ₩1,096,830 | ₩1,111,864 | +0.53% | 43.3만 |
|---|
| 2025.10.21 | ₩1,099,311 | ₩1,104,367 | ₩1,074,259 | ₩1,102,409 | +0.28% | 38.5만 |
|---|
| 2025.10.20 | ₩1,096,696 | ₩1,110,053 | ₩1,091,680 | ₩1,106,620 | +0.90% | 43.9만 |
|---|
| 2025.10.17 | ₩1,090,030 | ₩1,094,751 | ₩1,082,278 | ₩1,091,586 | +0.14% | 35.1만 |
|---|
| 2025.10.16 | ₩1,105,802 | ₩1,116,021 | ₩1,088,622 | ₩1,090,030 | -1.43% | 46.8만 |
|---|
| 2025.10.15 | ₩1,099,432 | ₩1,114,814 | ₩1,094,362 | ₩1,102,731 | +0.30% | 36만 |
|---|
| 2025.10.14 | ₩1,079,328 | ₩1,103,120 | ₩1,076,887 | ₩1,096,266 | +1.57% | 50.2만 |
|---|
| 2025.10.13 | ₩1,075,586 | ₩1,086,879 | ₩1,068,532 | ₩1,081,340 | +0.53% | 44.6만 |
|---|
| 2025.10.10 | ₩1,086,315 | ₩1,087,723 | ₩1,066,359 | ₩1,073,709 | -1.16% | 47만 |
|---|