시장 데이터를 불러오는 중
전체 종목
iShares Global Industrials ETF 과거 주가
iShares Global Industrials ETF · EXI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Global Industrials ETF · EXI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩253,438 | ₩254,899 | ₩252,567 | ₩254,282 | +0.33% | 9만 |
| 2026.10.08 | ₩251,080 | ₩252,889 | ₩250,704 | ₩252,487 | +0.56% | 6.5만 |
| 2026.10.07 | ₩254,550 | ₩254,550 | ₩251,991 | ₩252,567 | -0.78% | 6.5만 |
| 2026.10.06 | ₩257,552 | ₩258,945 | ₩257,552 | ₩258,128 | +0.22% | 6.5만 |
| 2026.10.05 | ₩256,533 | ₩257,860 | ₩254,805 | ₩257,257 | +0.28% | 9.7만 |
| 2026.10.02 | ₩257,940 | ₩258,731 | ₩257,123 | ₩257,914 | -0.01% | 11.8만 |
| 2026.10.01 | ₩254,054 | ₩254,925 | ₩252,111 | ₩254,497 | +0.17% | 11.2만 |
| 2026.09.30 | ₩257,565 | ₩257,565 | ₩253,612 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩253,612 |
| -1.53% |
| 6.9만 |
| 2026.09.29 | ₩257,203 | ₩257,860 | ₩255,260 | ₩256,440 | -0.30% | 5.8만 |
|---|
| 2026.09.28 | ₩256,909 | ₩258,061 | ₩255,515 | ₩256,426 | -0.19% | 3.4만 |
|---|
| 2026.09.25 | ₩258,624 | ₩259,924 | ₩257,270 | ₩259,254 | +0.24% | 5.9만 |
|---|
| 2026.09.24 | ₩256,761 | ₩257,967 | ₩255,234 | ₩256,466 | -0.11% | 10.1만 |
|---|
| 2026.09.23 | ₩259,361 | ₩260,044 | ₩258,744 | ₩258,744 | -0.24% | 6.6만 |
|---|
| 2026.09.22 | ₩260,513 | ₩261,237 | ₩259,401 | ₩260,956 | +0.17% | 2.9만 |
|---|
| 2026.09.21 | ₩260,312 | ₩260,312 | ₩258,195 | ₩259,843 | -0.18% | 4.2만 |
|---|
| 2026.09.18 | ₩256,922 | ₩257,619 | ₩255,863 | ₩257,378 | +0.18% | 3.1만 |
|---|
| 2026.09.17 | ₩260,527 | ₩260,728 | ₩257,753 | ₩257,981 | -0.98% | 5.3만 |
|---|
| 2026.09.16 | ₩257,713 | ₩258,838 | ₩254,845 | ₩256,265 | -0.56% | 4.8만 |
|---|
| 2026.09.15 | ₩257,726 | ₩257,726 | ₩255,461 | ₩255,837 | -0.73% | 29.5만 |
|---|
| 2026.09.14 | ₩256,547 | ₩258,369 | ₩255,877 | ₩257,163 | +0.24% | 3.9만 |
|---|
| 2026.09.11 | ₩261,411 | ₩261,840 | ₩260,781 | ₩261,478 | +0.03% | 2.7만 |
|---|
| 2026.09.10 | ₩258,852 | ₩259,374 | ₩257,284 | ₩257,820 | -0.40% | 4.3만 |
|---|
| 2026.09.09 | ₩263,207 | ₩263,207 | ₩260,567 | ₩260,768 | -0.93% | 4만 |
|---|
| 2026.09.08 | ₩265,324 | ₩265,699 | ₩264,011 | ₩264,011 | -0.49% | 3.6만 |
|---|
| 2026.09.04 | ₩263,287 | ₩264,989 | ₩263,287 | ₩264,493 | +0.46% | 3.2만 |
|---|
| 2026.09.03 | ₩262,858 | ₩264,252 | ₩261,130 | ₩264,198 | +0.51% | 5.4만 |
|---|
| 2026.09.02 | ₩261,478 | ₩261,478 | ₩259,723 | ₩260,486 | -0.38% | 4만 |
|---|
| 2026.09.01 | ₩263,046 | ₩263,046 | ₩260,084 | ₩260,888 | -0.82% | 5.5만 |
|---|
| 2026.08.31 | ₩266,570 | ₩266,570 | ₩264,493 | ₩265,056 | -0.57% | 4.4만 |
|---|
| 2026.08.28 | ₩270,684 | ₩270,684 | ₩267,106 | ₩267,562 | -1.15% | 3.2만 |
|---|
| 2026.08.27 | ₩271,086 | ₩271,086 | ₩268,714 | ₩269,491 | -0.59% | 3.3만 |
|---|
| 2026.08.26 | ₩269,545 | ₩271,515 | ₩269,545 | ₩270,697 | +0.43% | 3.7만 |
|---|
| 2026.08.25 | ₩271,314 | ₩271,314 | ₩268,513 | ₩269,706 | -0.59% | 6.7만 |
|---|
| 2026.08.24 | ₩269,317 | ₩269,317 | ₩267,790 | ₩268,393 | -0.34% | 8.3만 |
|---|
| 2026.08.21 | ₩270,778 | ₩270,778 | ₩269,465 | ₩269,558 | -0.45% | 5만 |
|---|
| 2026.08.20 | ₩269,451 | ₩270,979 | ₩268,138 | ₩268,138 | -0.49% | 5.2만 |
|---|
| 2026.08.19 | ₩273,565 | ₩273,565 | ₩270,550 | ₩270,818 | -1.00% | 2.6만 |
|---|
| 2026.08.18 | ₩274,369 | ₩274,369 | ₩271,729 | ₩271,729 | -0.96% | 2.2만 |
|---|
| 2026.08.17 | ₩277,384 | ₩278,161 | ₩276,647 | ₩276,647 | -0.27% | 1.9만 |
|---|
| 2026.08.14 | ₩277,237 | ₩277,679 | ₩276,955 | ₩277,170 | -0.02% | 1.9만 |
|---|
| 2026.08.13 | ₩277,491 | ₩277,800 | ₩275,803 | ₩276,741 | -0.27% | 2만 |
|---|
| 2026.08.12 | ₩278,443 | ₩278,443 | ₩276,728 | ₩276,835 | -0.58% | 1.7만 |
|---|
| 2026.08.11 | ₩275,508 | ₩277,264 | ₩275,240 | ₩275,267 | -0.09% | 1.5만 |
|---|
| 2026.08.10 | ₩275,642 | ₩275,723 | ₩274,316 | ₩274,316 | -0.48% | 2.2만 |
|---|
| 2026.08.07 | ₩276,044 | ₩276,044 | ₩273,994 | ₩275,026 | -0.37% | 2.7만 |
|---|
| 2026.08.06 | ₩274,356 | ₩275,548 | ₩272,212 | ₩272,614 | -0.63% | 4만 |
|---|
| 2026.08.05 | ₩275,200 | ₩276,326 | ₩274,972 | ₩275,079 | -0.04% | 1.9만 |
|---|
| 2026.08.04 | ₩273,605 | ₩275,642 | ₩271,957 | ₩275,093 | +0.54% | 2.9만 |
|---|
| 2026.08.03 | ₩266,664 | ₩269,277 | ₩266,664 | ₩269,063 | +0.90% | 2.2만 |
|---|
| 2026.07.31 | ₩266,195 | ₩266,208 | ₩263,314 | ₩265,672 | -0.20% | 2.1만 |
|---|
| 2026.07.30 | ₩263,904 | ₩264,614 | ₩261,666 | ₩264,306 | +0.15% | 3.8만 |
|---|
| 2026.07.29 | ₩263,502 | ₩263,502 | ₩258,275 | ₩258,785 | -1.79% | 4.1만 |
|---|
| 2026.07.28 | ₩264,413 | ₩265,029 | ₩263,354 | ₩264,667 | +0.10% | 9.5만 |
|---|
| 2026.07.27 | ₩267,428 | ₩267,428 | ₩263,582 | ₩265,632 | -0.67% | 1.8만 |
|---|
| 2026.07.24 | ₩264,641 | ₩266,718 | ₩264,547 | ₩264,962 | +0.12% | 6.3만 |
|---|
| 2026.07.23 | ₩260,821 | ₩264,895 | ₩260,821 | ₩263,247 | +0.93% | 3.3만 |
|---|
| 2026.07.22 | ₩261,022 | ₩262,925 | ₩261,022 | ₩262,135 | +0.43% | 2.5만 |
|---|
| 2026.07.21 | ₩262,242 | ₩263,006 | ₩261,612 | ₩262,255 | +0.01% | 1.8만 |
|---|
| 2026.07.20 | ₩262,175 | ₩262,175 | ₩259,079 | ₩259,736 | -0.93% | 4.6만 |
|---|
| 2026.07.17 | ₩259,575 | ₩262,604 | ₩259,575 | ₩261,277 | +0.66% | 2만 |
|---|
| 2026.07.16 | ₩261,089 | ₩262,832 | ₩261,089 | ₩262,175 | +0.42% | 2.7만 |
|---|
| 2026.07.15 | ₩264,319 | ₩264,319 | ₩260,996 | ₩263,113 | -0.46% | 5.6만 |
|---|
| 2026.07.14 | ₩264,426 | ₩264,922 | ₩262,952 | ₩263,234 | -0.45% | 2.7만 |
|---|
| 2026.07.13 | ₩263,756 | ₩264,265 | ₩261,733 | ₩261,840 | -0.73% | 2.8만 |
|---|
| 2026.07.10 | ₩264,373 | ₩266,141 | ₩264,373 | ₩265,337 | +0.36% | 2만 |
|---|
| 2026.07.09 | ₩265,016 | ₩265,458 | ₩263,796 | ₩264,131 | -0.33% | 6.6만 |
|---|
| 2026.07.08 | ₩262,590 | ₩263,703 | ₩260,701 | ₩263,100 | +0.19% | 2.5만 |
|---|
| 2026.07.07 | ₩270,269 | ₩270,269 | ₩265,230 | ₩266,677 | -1.33% | 3.3만 |
|---|
| 2026.07.06 | ₩270,161 | ₩272,292 | ₩270,161 | ₩272,091 | +0.71% | 2.3만 |
|---|
| 2026.07.02 | ₩269,478 | ₩270,537 | ₩266,423 | ₩268,567 | -0.34% | 3.7만 |
|---|
| 2026.07.01 | ₩267,401 | ₩268,929 | ₩266,222 | ₩266,664 | -0.28% | 5.2만 |
|---|
| 2026.06.30 | ₩266,463 | ₩268,929 | ₩266,463 | ₩268,674 | +0.83% | 4.8만 |
|---|
| 2026.06.29 | ₩264,493 | ₩265,579 | ₩263,729 | ₩265,190 | +0.26% | 3.8만 |
|---|
| 2026.06.26 | ₩264,882 | ₩265,699 | ₩262,778 | ₩263,448 | -0.54% | 3.9만 |
|---|
| 2026.06.25 | ₩265,739 | ₩269,706 | ₩265,739 | ₩266,892 | +0.43% | 43.3만 |
|---|
| 2026.06.24 | ₩263,167 | ₩265,083 | ₩262,805 | ₩264,064 | +0.34% | 56.8만 |
|---|
| 2026.06.23 | ₩262,604 | ₩263,770 | ₩261,599 | ₩262,028 | -0.22% | 6.5만 |
|---|
| 2026.06.22 | ₩268,339 | ₩270,684 | ₩267,187 | ₩268,151 | -0.07% | 7.9만 |
|---|
| 2026.06.18 | ₩267,347 | ₩268,192 | ₩265,967 | ₩266,570 | -0.29% | 2.4만 |
|---|
| 2026.06.17 | ₩265,592 | ₩267,682 | ₩263,086 | ₩263,260 | -0.88% | 5.2만 |
|---|
| 2026.06.16 | ₩263,850 | ₩265,632 | ₩263,689 | ₩263,689 | -0.06% | 8.6만 |
|---|
| 2026.06.15 | ₩264,118 | ₩264,225 | ₩262,202 | ₩262,269 | -0.70% | 5.9만 |
|---|
| 2026.06.12 | ₩260,031 | ₩261,465 | ₩258,557 | ₩260,674 | +0.25% | 2.5만 |
|---|
| 2026.06.11 | ₩253,840 | ₩260,245 | ₩253,840 | ₩259,843 | +2.36% | 2.8만 |
|---|
| 2026.06.10 | ₩257,056 | ₩257,056 | ₩251,843 | ₩251,870 | -2.02% | 2.7만 |
|---|
| 2026.06.09 | ₩260,058 | ₩262,054 | ₩254,523 | ₩259,120 | -0.36% | 9.1만 |
|---|
| 2026.06.08 | ₩260,232 | ₩260,232 | ₩257,981 | ₩258,262 | -0.76% | 15.5만 |
|---|
| 2026.06.05 | ₩261,438 | ₩262,041 | ₩257,351 | ₩258,396 | -1.16% | 1.6만 |
|---|
| 2026.06.04 | ₩261,585 | ₩263,247 | ₩261,585 | ₩262,671 | +0.41% | 2.8만 |
|---|
| 2026.06.03 | ₩259,883 | ₩262,242 | ₩259,883 | ₩260,527 | +0.25% | 5만 |
|---|
| 2026.06.02 | ₩259,857 | ₩261,585 | ₩259,857 | ₩261,076 | +0.47% | 3.1만 |
|---|
| 2026.06.01 | ₩258,543 | ₩259,924 | ₩256,292 | ₩259,374 | +0.32% | 4.4만 |
|---|
| 2026.05.29 | ₩261,706 | ₩262,845 | ₩260,781 | ₩261,036 | -0.26% | 15만 |
|---|
| 2026.05.28 | ₩260,607 | ₩263,193 | ₩260,125 | ₩262,309 | +0.65% | 1.8만 |
|---|
| 2026.05.27 | ₩263,247 | ₩263,247 | ₩262,095 | ₩262,336 | -0.35% | 3만 |
|---|
| 2026.05.26 | ₩262,470 | ₩263,569 | ₩262,162 | ₩263,341 | +0.33% | 3.2만 |
|---|
| 2026.05.22 | ₩259,709 | ₩260,151 | ₩258,530 | ₩258,691 | -0.39% | 4.8만 |
|---|
| 2026.05.21 | ₩255,729 | ₩259,334 | ₩255,475 | ₩258,208 | +0.97% | 3만 |
|---|
| 2026.05.20 | ₩255,368 | ₩258,557 | ₩254,832 | ₩258,383 | +1.18% | 2.4만 |
|---|
| 2026.05.19 | ₩255,488 | ₩256,265 | ₩253,920 | ₩254,644 | -0.33% | 2.3만 |
|---|
| 2026.05.18 | ₩259,053 | ₩259,053 | ₩255,917 | ₩257,900 | -0.44% | 2.4만 |
|---|
| 2026.05.15 | ₩259,535 | ₩259,548 | ₩257,579 | ₩258,141 | -0.54% | 4.6만 |
|---|
| 2026.05.14 | ₩263,676 | ₩263,796 | ₩262,108 | ₩263,502 | -0.07% | 2.9만 |
|---|
| 2026.05.13 | ₩263,756 | ₩263,904 | ₩262,403 | ₩263,649 | -0.04% | 2만 |
|---|
| 2026.05.12 | ₩263,756 | ₩264,024 | ₩260,848 | ₩263,167 | -0.22% | 2.6만 |
|---|
| 2026.05.11 | ₩263,113 | ₩265,485 | ₩263,113 | ₩265,002 | +0.72% | 1.6만 |
|---|
| 2026.05.08 | ₩265,753 | ₩265,753 | ₩263,904 | ₩264,292 | -0.55% | 2.4만 |
|---|
| 2026.05.07 | ₩269,371 | ₩269,371 | ₩263,408 | ₩263,930 | -2.02% | 3.3만 |
|---|
| 2026.05.06 | ₩267,321 | ₩269,344 | ₩266,852 | ₩269,022 | +0.64% | 2만 |
|---|
| 2026.05.05 | ₩260,138 | ₩261,639 | ₩260,138 | ₩261,572 | +0.55% | 1.9만 |
|---|
| 2026.05.04 | ₩260,446 | ₩260,540 | ₩256,828 | ₩257,418 | -1.16% | 3.1만 |
|---|
| 2026.05.01 | ₩262,791 | ₩262,791 | ₩260,701 | ₩260,701 | -0.80% | 2.3만 |
|---|
| 2026.04.30 | ₩258,409 | ₩262,510 | ₩258,409 | ₩262,510 | +1.59% | 2.8만 |
|---|
| 2026.04.29 | ₩257,579 | ₩257,579 | ₩254,483 | ₩255,113 | -0.96% | 4.1만 |
|---|
| 2026.04.28 | ₩257,873 | ₩257,873 | ₩255,823 | ₩257,244 | -0.24% | 3.5만 |
|---|
| 2026.04.27 | ₩259,709 | ₩259,964 | ₩258,436 | ₩259,280 | -0.17% | 4.2만 |
|---|
| 2026.04.24 | ₩260,245 | ₩260,486 | ₩258,396 | ₩260,004 | -0.09% | 3.9만 |
|---|
| 2026.04.23 | ₩258,530 | ₩261,291 | ₩257,659 | ₩259,964 | +0.55% | 15.3만 |
|---|
| 2026.04.22 | ₩260,393 | ₩260,393 | ₩257,257 | ₩258,249 | -0.82% | 43.6만 |
|---|
| 2026.04.21 | ₩261,746 | ₩261,746 | ₩257,244 | ₩257,391 | -1.66% | 7만 |
|---|
| 2026.04.20 | ₩262,430 | ₩263,113 | ₩261,987 | ₩262,979 | +0.21% | 1.8만 |
|---|
| 2026.04.17 | ₩262,684 | ₩266,115 | ₩262,684 | ₩263,073 | +0.15% | 4.1만 |
|---|
| 2026.04.16 | ₩259,254 | ₩259,508 | ₩258,101 | ₩258,771 | -0.19% | 3만 |
|---|
| 2026.04.15 | ₩261,492 | ₩261,492 | ₩258,677 | ₩260,058 | -0.55% | 6.2만 |
|---|
| 2026.04.14 | ₩262,014 | ₩263,100 | ₩261,451 | ₩262,188 | +0.07% | 3만 |
|---|
| 2026.04.13 | ₩256,788 | ₩260,848 | ₩256,788 | ₩260,433 | +1.42% | 2.4만 |
|---|
| 2026.04.10 | ₩260,352 | ₩260,352 | ₩258,329 | ₩258,919 | -0.55% | 2.7만 |
|---|
| 2026.04.09 | ₩256,708 | ₩260,902 | ₩256,091 | ₩259,696 | +1.16% | 3.4만 |
|---|
| 2026.04.08 | ₩257,418 | ₩259,321 | ₩256,708 | ₩258,664 | +0.48% | 10.3만 |
|---|
| 2026.04.07 | ₩245,786 | ₩247,301 | ₩244,085 | ₩247,301 | +0.62% | 2만 |
|---|
| 2026.04.06 | ₩246,523 | ₩247,528 | ₩246,014 | ₩247,408 | +0.36% | 14.5만 |
|---|
| 2026.04.02 | ₩242,771 | ₩247,837 | ₩242,195 | ₩247,086 | +1.78% | 9.1만 |
|---|
| 2026.04.01 | ₩246,952 | ₩249,860 | ₩244,822 | ₩248,212 | +0.51% | 3.8만 |
|---|
| 2026.03.31 | ₩238,215 | ₩243,026 | ₩237,572 | ₩242,557 | +1.82% | 3만 |
|---|
| 2026.03.30 | ₩239,301 | ₩239,301 | ₩233,887 | ₩234,731 | -1.91% | 6.2만 |
|---|
| 2026.03.27 | ₩238,966 | ₩239,864 | ₩236,648 | ₩237,130 | -0.77% | 4.4만 |
|---|
| 2026.03.26 | ₩244,969 | ₩245,130 | ₩240,775 | ₩240,895 | -1.66% | 2.6만 |
|---|
| 2026.03.25 | ₩247,287 | ₩247,904 | ₩245,786 | ₩246,698 | -0.24% | 2.2만 |
|---|
| 2026.03.24 | ₩241,137 | ₩244,942 | ₩239,998 | ₩244,018 | +1.19% | 4.9만 |
|---|
| 2026.03.23 | ₩244,487 | ₩248,038 | ₩243,535 | ₩244,406 | -0.03% | 5.9만 |
|---|
| 2026.03.20 | ₩244,714 | ₩245,076 | ₩238,323 | ₩239,314 | -2.21% | 3.5만 |
|---|
| 2026.03.19 | ₩242,972 | ₩246,322 | ₩242,235 | ₩245,103 | +0.88% | 4.1만 |
|---|
| 2026.03.18 | ₩249,860 | ₩250,302 | ₩247,502 | ₩247,569 | -0.92% | 3.5만 |
|---|
| 2026.03.17 | ₩251,160 | ₩251,160 | ₩248,694 | ₩249,498 | -0.66% | 3.9만 |
|---|
| 2026.03.16 | ₩248,252 | ₩249,418 | ₩247,743 | ₩248,936 | +0.28% | 2.8만 |
|---|
| 2026.03.13 | ₩249,230 | ₩249,230 | ₩245,545 | ₩245,894 | -1.34% | 4.3만 |
|---|
| 2026.03.12 | ₩251,549 | ₩251,549 | ₩248,051 | ₩248,078 | -1.38% | 6.5만 |
|---|
| 2026.03.11 | ₩252,755 | ₩254,631 | ₩252,755 | ₩253,572 | +0.32% | 3.2만 |
|---|
| 2026.03.10 | ₩255,930 | ₩258,959 | ₩254,631 | ₩255,113 | -0.32% | 5.8만 |
|---|
| 2026.03.09 | ₩249,338 | ₩254,952 | ₩246,684 | ₩254,363 | +2.02% | 11.2만 |
|---|
| 2026.03.06 | ₩251,937 | ₩253,920 | ₩250,155 | ₩253,438 | +0.60% | 4.2만 |
|---|
| 2026.03.05 | ₩259,522 | ₩259,522 | ₩253,706 | ₩256,279 | -1.25% | 5.9만 |
|---|
| 2026.03.04 | ₩262,041 | ₩263,368 | ₩260,245 | ₩262,858 | +0.31% | 5.4만 |
|---|
| 2026.03.03 | ₩258,878 | ₩261,800 | ₩254,992 | ₩260,419 | +0.60% | 6.8만 |
|---|
| 2026.03.02 | ₩264,359 | ₩267,991 | ₩263,997 | ₩267,548 | +1.21% | 7.4만 |
|---|
| 2026.02.27 | ₩266,543 | ₩268,084 | ₩266,101 | ₩267,816 | +0.48% | 2.7만 |
|---|
| 2026.02.26 | ₩267,026 | ₩267,897 | ₩264,641 | ₩267,522 | +0.19% | 3.8만 |
|---|
| 2026.02.25 | ₩267,696 | ₩267,696 | ₩264,131 | ₩266,356 | -0.50% | 3.1만 |
|---|
| 2026.02.24 | ₩263,287 | ₩266,651 | ₩263,287 | ₩265,391 | +0.80% | 9.2만 |
|---|
| 2026.02.23 | ₩266,275 | ₩266,463 | ₩263,327 | ₩264,480 | -0.67% | 3만 |
|---|
| 2026.02.20 | ₩265,324 | ₩267,642 | ₩264,239 | ₩267,053 | +0.65% | 6만 |
|---|
| 2026.02.19 | ₩263,502 | ₩265,311 | ₩263,341 | ₩265,311 | +0.69% | 7.3만 |
|---|
| 2026.02.18 | ₩264,801 | ₩265,793 | ₩263,502 | ₩264,105 | -0.26% | 2.2만 |
|---|
| 2026.02.17 | ₩261,827 | ₩264,721 | ₩261,036 | ₩263,448 | +0.62% | 15.9만 |
|---|
| 2026.02.13 | ₩262,925 | ₩265,699 | ₩262,925 | ₩264,721 | +0.68% | 15.8만 |
|---|
| 2026.02.12 | ₩266,945 | ₩268,580 | ₩262,416 | ₩262,644 | -1.61% | 4.3만 |
|---|
| 2026.02.11 | ₩266,182 | ₩266,892 | ₩263,984 | ₩265,672 | -0.19% | 2.8만 |
|---|
| 2026.02.10 | ₩264,024 | ₩265,163 | ₩263,676 | ₩264,319 | +0.11% | 15.2만 |
|---|
| 2026.02.09 | ₩261,733 | ₩264,225 | ₩261,639 | ₩263,890 | +0.82% | 3.9만 |
|---|
| 2026.02.06 | ₩256,547 | ₩260,848 | ₩256,547 | ₩260,540 | +1.56% | 3.5만 |
|---|
| 2026.02.05 | ₩253,438 | ₩254,282 | ₩252,232 | ₩252,406 | -0.41% | 11.4만 |
|---|
| 2026.02.04 | ₩257,069 | ₩258,972 | ₩253,719 | ₩255,622 | -0.56% | 4.1만 |
|---|
| 2026.02.03 | ₩253,304 | ₩255,837 | ₩252,848 | ₩255,502 | +0.87% | 4만 |
|---|
| 2026.02.02 | ₩251,455 | ₩253,572 | ₩251,053 | ₩253,572 | +0.84% | 3.7만 |
|---|
| 2026.01.30 | ₩250,825 | ₩251,642 | ₩249,552 | ₩251,642 | +0.33% | 15.7만 |
|---|
| 2026.01.29 | ₩252,527 | ₩253,250 | ₩249,525 | ₩252,299 | -0.09% | 3만 |
|---|
| 2026.01.28 | ₩250,584 | ₩250,584 | ₩249,217 | ₩249,766 | -0.33% | 4.8만 |
|---|
| 2026.01.27 | ₩250,745 | ₩252,165 | ₩250,423 | ₩252,165 | +0.57% | 2.6만 |
|---|
| 2026.01.26 | ₩249,860 | ₩249,981 | ₩249,311 | ₩249,753 | -0.04% | 4.1만 |
|---|
| 2026.01.23 | ₩249,525 | ₩249,686 | ₩248,614 | ₩249,311 | -0.09% | 3.3만 |
|---|
| 2026.01.22 | ₩251,066 | ₩251,642 | ₩249,592 | ₩250,209 | -0.34% | 3.3만 |
|---|
| 2026.01.21 | ₩248,212 | ₩251,455 | ₩247,488 | ₩250,771 | +1.03% | 9.8만 |
|---|
| 2026.01.20 | ₩248,292 | ₩249,163 | ₩246,564 | ₩246,765 | -0.62% | 4.1만 |
|---|
| 2026.01.16 | ₩250,718 | ₩251,857 | ₩250,597 | ₩251,750 | +0.41% | 8만 |
|---|
| 2026.01.15 | ₩249,565 | ₩250,396 | ₩249,418 | ₩250,235 | +0.27% | 4.1만 |
|---|
| 2026.01.14 | ₩248,105 | ₩248,453 | ₩246,952 | ₩248,011 | -0.04% | 3.2만 |
|---|
| 2026.01.13 | ₩248,467 | ₩248,467 | ₩247,609 | ₩248,266 | -0.08% | 5.1만 |
|---|
| 2026.01.12 | ₩246,738 | ₩248,225 | ₩246,738 | ₩248,225 | +0.60% | 4.4만 |
|---|
| 2026.01.09 | ₩244,607 | ₩246,255 | ₩236,648 | ₩245,786 | +0.48% | 3.2만 |
|---|
| 2026.01.08 | ₩243,106 | ₩244,152 | ₩242,825 | ₩243,495 | +0.16% | 2.4만 |
|---|
| 2026.01.07 | ₩246,389 | ₩246,389 | ₩242,517 | ₩242,517 | -1.57% | 6만 |
|---|
| 2026.01.06 | ₩242,463 | ₩244,942 | ₩241,967 | ₩244,473 | +0.83% | 3.4만 |
|---|
| 2026.01.05 | ₩240,413 | ₩242,879 | ₩240,413 | ₩242,316 | +0.79% | 6.5만 |
|---|
| 2026.01.02 | ₩236,473 | ₩238,202 | ₩236,433 | ₩238,202 | +0.73% | 3.1만 |
|---|
| 2025.12.31 | ₩235,777 | ₩235,870 | ₩234,544 | ₩234,959 | -0.35% | 3.5만 |
|---|
| 2025.12.30 | ₩236,567 | ₩236,956 | ₩236,205 | ₩236,299 | -0.11% | 5.3만 |
|---|
| 2025.12.29 | ₩236,849 | ₩237,572 | ₩235,964 | ₩236,366 | -0.20% | 3.1만 |
|---|
| 2025.12.26 | ₩237,371 | ₩237,371 | ₩236,339 | ₩237,050 | -0.14% | 3만 |
|---|
| 2025.12.24 | ₩236,768 | ₩237,304 | ₩236,674 | ₩237,237 | +0.20% | 3.1만 |
|---|
| 2025.12.23 | ₩236,487 | ₩236,875 | ₩236,339 | ₩236,782 | +0.12% | 3.4만 |
|---|
| 2025.12.22 | ₩235,723 | ₩236,313 | ₩234,852 | ₩236,179 | +0.19% | 3.3만 |
|---|
| 2025.12.19 | ₩233,539 | ₩235,039 | ₩233,539 | ₩235,013 | +0.63% | 4.1만 |
|---|
| 2025.12.18 | ₩232,976 | ₩233,900 | ₩232,614 | ₩232,895 | -0.03% | 2.6만 |
|---|
| 2025.12.17 | ₩234,544 | ₩234,544 | ₩230,658 | ₩230,658 | -1.66% | 4.5만 |
|---|
| 2025.12.16 | ₩235,308 | ₩235,442 | ₩233,726 | ₩234,557 | -0.32% | 4.5만 |
|---|
| 2025.12.15 | ₩238,497 | ₩238,497 | ₩236,942 | ₩237,385 | -0.47% | 2.7만 |
|---|
| 2025.12.12 | ₩238,282 | ₩238,805 | ₩235,951 | ₩236,715 | -0.66% | 10.8만 |
|---|
| 2025.12.11 | ₩235,696 | ₩237,921 | ₩235,696 | ₩237,787 | +0.89% | 2만 |
|---|
| 2025.12.10 | ₩232,266 | ₩235,750 | ₩232,266 | ₩235,401 | +1.35% | 4.6천 |
|---|
| 2025.12.09 | ₩233,807 | ₩233,981 | ₩232,225 | ₩232,239 | -0.67% | 2.9만 |
|---|
| 2025.12.08 | ₩233,753 | ₩233,753 | ₩232,922 | ₩233,351 | -0.17% | 1.4만 |
|---|
| 2025.12.05 | ₩234,115 | ₩234,436 | ₩232,627 | ₩233,351 | -0.33% | 6.3만 |
|---|
| 2025.12.04 | ₩232,976 | ₩233,820 | ₩232,962 | ₩233,431 | +0.20% | 1.8만 |
|---|
| 2025.12.03 | ₩229,586 | ₩231,689 | ₩228,929 | ₩231,676 | +0.91% | 1.9만 |
|---|
| 2025.12.02 | ₩228,755 | ₩229,666 | ₩228,380 | ₩228,996 | +0.11% | 3.1만 |
|---|
| 2025.12.01 | ₩228,862 | ₩229,666 | ₩227,616 | ₩227,803 | -0.46% | 2.8만 |
|---|
| 2025.11.28 | ₩230,162 | ₩231,073 | ₩229,921 | ₩230,832 | +0.29% | 2만 |
|---|
| 2025.11.26 | ₩227,897 | ₩230,872 | ₩227,897 | ₩229,693 | +0.79% | 2.1만 |
|---|
| 2025.11.25 | ₩225,351 | ₩227,857 | ₩224,547 | ₩227,616 | +1.00% | 3.4만 |
|---|
| 2025.11.24 | ₩224,132 | ₩225,056 | ₩224,132 | ₩224,641 | +0.23% | 4.1만 |
|---|
| 2025.11.21 | ₩222,738 | ₩225,110 | ₩222,403 | ₩224,105 | +0.61% | 2.9만 |
|---|
| 2025.11.20 | ₩227,750 | ₩227,964 | ₩222,041 | ₩222,041 | -2.51% | 1.8만 |
|---|
| 2025.11.19 | ₩225,150 | ₩225,834 | ₩224,494 | ₩224,936 | -0.10% | 2.7만 |
|---|
| 2025.11.18 | ₩224,735 | ₩226,061 | ₩224,427 | ₩224,802 | +0.03% | 2.2만 |
|---|
| 2025.11.17 | ₩229,532 | ₩229,880 | ₩226,651 | ₩227,187 | -1.02% | 2.5만 |
|---|
| 2025.11.14 | ₩228,125 | ₩231,127 | ₩228,125 | ₩230,135 | +0.88% | 2.9만 |
|---|
| 2025.11.13 | ₩233,257 | ₩233,579 | ₩230,081 | ₩230,457 | -1.20% | 2.1만 |
|---|
| 2025.11.12 | ₩233,847 | ₩234,758 | ₩233,766 | ₩233,927 | +0.03% | 3.8만 |
|---|
| 2025.11.11 | ₩232,614 | ₩233,820 | ₩232,400 | ₩233,190 | +0.25% | 1.6만 |
|---|
| 2025.11.10 | ₩232,587 | ₩233,606 | ₩231,462 | ₩233,177 | +0.25% | 1.7만 |
|---|
| 2025.11.07 | ₩229,143 | ₩231,555 | ₩228,849 | ₩231,435 | +1.00% | 2.5만 |
|---|
| 2025.11.06 | ₩231,636 | ₩231,636 | ₩229,827 | ₩230,577 | -0.46% | 2.2만 |
|---|
| 2025.11.05 | ₩229,760 | ₩232,011 | ₩229,760 | ₩231,435 | +0.73% | 1.4만 |
|---|
| 2025.11.04 | ₩229,733 | ₩230,336 | ₩228,969 | ₩230,081 | +0.15% | 2.8만 |
|---|
| 2025.11.03 | ₩233,163 | ₩233,271 | ₩231,823 | ₩232,936 | -0.10% | 1.9만 |
|---|
| 2025.10.31 | ₩233,150 | ₩234,088 | ₩232,534 | ₩233,565 | +0.18% | 1.4만 |
|---|
| 2025.10.30 | ₩232,828 | ₩235,174 | ₩232,828 | ₩233,163 | +0.14% | 2.3만 |
|---|
| 2025.10.29 | ₩234,798 | ₩235,482 | ₩233,177 | ₩233,914 | -0.38% | 1.3만 |
|---|
| 2025.10.28 | ₩235,455 | ₩236,004 | ₩234,798 | ₩234,798 | -0.28% | 1.1만 |
|---|
| 2025.10.27 | ₩235,844 | ₩236,018 | ₩235,308 | ₩235,884 | +0.02% | 1.4만 |
|---|
| 2025.10.24 | ₩235,013 | ₩235,147 | ₩234,303 | ₩234,691 | -0.14% | 1.3만 |
|---|
| 2025.10.23 | ₩231,890 | ₩233,954 | ₩231,890 | ₩233,498 | +0.69% | 10.2만 |
|---|
| 2025.10.22 | ₩234,182 | ₩234,222 | ₩230,135 | ₩230,845 | -1.42% | 121.3만 |
|---|
| 2025.10.21 | ₩232,319 | ₩233,981 | ₩232,319 | ₩233,632 | +0.57% | 1.6만 |
|---|
| 2025.10.20 | ₩231,743 | ₩233,378 | ₩231,743 | ₩232,788 | +0.45% | 1.4만 |
|---|
| 2025.10.17 | ₩229,385 | ₩230,738 | ₩229,318 | ₩230,135 | +0.33% | 1.7만 |
|---|
| 2025.10.16 | ₩231,864 | ₩231,864 | ₩229,720 | ₩230,497 | -0.59% | 3.9만 |
|---|
| 2025.10.15 | ₩232,065 | ₩233,405 | ₩229,626 | ₩230,510 | -0.67% | 2.6만 |
|---|
| 2025.10.14 | ₩226,839 | ₩231,730 | ₩226,798 | ₩230,644 | +1.68% | 1.2만 |
|---|
| 2025.10.13 | ₩227,978 | ₩229,572 | ₩227,978 | ₩229,117 | +0.50% | 1.2만 |
|---|
| 2025.10.10 | ₩231,569 | ₩231,569 | ₩227,120 | ₩227,120 | -1.92% | 1.7만 |
|---|