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 | ₩252,980 | ₩254,438 | ₩252,111 | ₩253,823 | +0.33% | 9만 |
| 2026.10.08 | ₩250,626 | ₩252,432 | ₩250,252 | ₩252,031 | +0.56% | 6.5만 |
| 2026.10.07 | ₩254,091 | ₩254,091 | ₩251,536 | ₩252,111 | -0.78% | 6.5만 |
| 2026.10.06 | ₩257,087 | ₩258,478 | ₩257,087 | ₩257,662 | +0.22% | 6.5만 |
| 2026.10.05 | ₩256,070 | ₩257,394 | ₩254,345 | ₩256,792 | +0.28% | 9.7만 |
| 2026.10.02 | ₩257,475 | ₩258,264 | ₩256,659 | ₩257,448 | -0.01% | 11.8만 |
| 2026.10.01 | ₩253,596 | ₩254,465 | ₩251,656 | ₩254,037 | +0.17% | 11.2만 |
| 2026.09.30 | ₩257,100 | ₩257,100 | ₩253,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩253,154 |
| -1.53% |
| 6.9만 |
| 2026.09.29 | ₩256,739 | ₩257,394 | ₩254,799 | ₩255,977 | -0.30% | 5.8만 |
|---|
| 2026.09.28 | ₩256,445 | ₩257,595 | ₩255,054 | ₩255,963 | -0.19% | 3.4만 |
|---|
| 2026.09.25 | ₩258,157 | ₩259,454 | ₩256,806 | ₩258,785 | +0.24% | 5.9만 |
|---|
| 2026.09.24 | ₩256,298 | ₩257,501 | ₩254,773 | ₩256,003 | -0.11% | 10.1만 |
|---|
| 2026.09.23 | ₩258,892 | ₩259,575 | ₩258,277 | ₩258,277 | -0.24% | 6.6만 |
|---|
| 2026.09.22 | ₩260,043 | ₩260,765 | ₩258,933 | ₩260,484 | +0.17% | 2.9만 |
|---|
| 2026.09.21 | ₩259,842 | ₩259,842 | ₩257,729 | ₩259,374 | -0.18% | 4.2만 |
|---|
| 2026.09.18 | ₩256,458 | ₩257,154 | ₩255,401 | ₩256,913 | +0.18% | 3.1만 |
|---|
| 2026.09.17 | ₩260,056 | ₩260,257 | ₩257,287 | ₩257,515 | -0.98% | 5.3만 |
|---|
| 2026.09.16 | ₩257,247 | ₩258,371 | ₩254,385 | ₩255,803 | -0.56% | 4.8만 |
|---|
| 2026.09.15 | ₩257,261 | ₩257,261 | ₩255,000 | ₩255,375 | -0.73% | 29.5만 |
|---|
| 2026.09.14 | ₩256,084 | ₩257,903 | ₩255,415 | ₩256,699 | +0.24% | 3.9만 |
|---|
| 2026.09.11 | ₩260,939 | ₩261,367 | ₩260,310 | ₩261,006 | +0.03% | 2.7만 |
|---|
| 2026.09.10 | ₩258,384 | ₩258,906 | ₩256,819 | ₩257,354 | -0.40% | 4.3만 |
|---|
| 2026.09.09 | ₩262,731 | ₩262,731 | ₩260,096 | ₩260,297 | -0.93% | 4만 |
|---|
| 2026.09.08 | ₩264,845 | ₩265,219 | ₩263,534 | ₩263,534 | -0.49% | 3.6만 |
|---|
| 2026.09.04 | ₩262,812 | ₩264,510 | ₩262,812 | ₩264,015 | +0.46% | 3.2만 |
|---|
| 2026.09.03 | ₩262,384 | ₩263,775 | ₩260,658 | ₩263,721 | +0.51% | 5.4만 |
|---|
| 2026.09.02 | ₩261,006 | ₩261,006 | ₩259,254 | ₩260,016 | -0.38% | 4만 |
|---|
| 2026.09.01 | ₩262,571 | ₩262,571 | ₩259,615 | ₩260,417 | -0.82% | 5.5만 |
|---|
| 2026.08.31 | ₩266,089 | ₩266,089 | ₩264,015 | ₩264,577 | -0.57% | 4.4만 |
|---|
| 2026.08.28 | ₩270,195 | ₩270,195 | ₩266,624 | ₩267,079 | -1.15% | 3.2만 |
|---|
| 2026.08.27 | ₩270,596 | ₩270,596 | ₩268,229 | ₩269,005 | -0.59% | 3.3만 |
|---|
| 2026.08.26 | ₩269,058 | ₩271,025 | ₩269,058 | ₩270,209 | +0.43% | 3.7만 |
|---|
| 2026.08.25 | ₩270,824 | ₩270,824 | ₩268,028 | ₩269,219 | -0.59% | 6.7만 |
|---|
| 2026.08.24 | ₩268,831 | ₩268,831 | ₩267,306 | ₩267,908 | -0.34% | 8.3만 |
|---|
| 2026.08.21 | ₩270,289 | ₩270,289 | ₩268,978 | ₩269,072 | -0.45% | 5만 |
|---|
| 2026.08.20 | ₩268,965 | ₩270,489 | ₩267,654 | ₩267,654 | -0.49% | 5.2만 |
|---|
| 2026.08.19 | ₩273,071 | ₩273,071 | ₩270,061 | ₩270,329 | -1.00% | 2.6만 |
|---|
| 2026.08.18 | ₩273,874 | ₩273,874 | ₩271,239 | ₩271,239 | -0.96% | 2.2만 |
|---|
| 2026.08.17 | ₩276,883 | ₩277,659 | ₩276,148 | ₩276,148 | -0.27% | 1.9만 |
|---|
| 2026.08.14 | ₩276,736 | ₩277,177 | ₩276,455 | ₩276,669 | -0.02% | 1.9만 |
|---|
| 2026.08.13 | ₩276,990 | ₩277,298 | ₩275,305 | ₩276,241 | -0.27% | 2만 |
|---|
| 2026.08.12 | ₩277,940 | ₩277,940 | ₩276,228 | ₩276,335 | -0.58% | 1.7만 |
|---|
| 2026.08.11 | ₩275,011 | ₩276,763 | ₩274,743 | ₩274,770 | -0.09% | 1.5만 |
|---|
| 2026.08.10 | ₩275,144 | ₩275,225 | ₩273,820 | ₩273,820 | -0.48% | 2.2만 |
|---|
| 2026.08.07 | ₩275,546 | ₩275,546 | ₩273,499 | ₩274,529 | -0.37% | 2.7만 |
|---|
| 2026.08.06 | ₩273,860 | ₩275,051 | ₩271,720 | ₩272,121 | -0.63% | 4만 |
|---|
| 2026.08.05 | ₩274,703 | ₩275,827 | ₩274,476 | ₩274,583 | -0.04% | 1.9만 |
|---|
| 2026.08.04 | ₩273,111 | ₩275,144 | ₩271,466 | ₩274,596 | +0.54% | 2.9만 |
|---|
| 2026.08.03 | ₩266,182 | ₩268,791 | ₩266,182 | ₩268,577 | +0.90% | 2.2만 |
|---|
| 2026.07.31 | ₩265,714 | ₩265,728 | ₩262,838 | ₩265,193 | -0.20% | 2.1만 |
|---|
| 2026.07.30 | ₩263,427 | ₩264,136 | ₩261,193 | ₩263,828 | +0.15% | 3.8만 |
|---|
| 2026.07.29 | ₩263,026 | ₩263,026 | ₩257,809 | ₩258,317 | -1.79% | 4.1만 |
|---|
| 2026.07.28 | ₩263,935 | ₩264,551 | ₩262,879 | ₩264,189 | +0.10% | 9.5만 |
|---|
| 2026.07.27 | ₩266,945 | ₩266,945 | ₩263,106 | ₩265,152 | -0.67% | 1.8만 |
|---|
| 2026.07.24 | ₩264,163 | ₩266,236 | ₩264,069 | ₩264,484 | +0.12% | 6.3만 |
|---|
| 2026.07.23 | ₩260,350 | ₩264,417 | ₩260,350 | ₩262,772 | +0.93% | 3.3만 |
|---|
| 2026.07.22 | ₩260,551 | ₩262,451 | ₩260,551 | ₩261,661 | +0.43% | 2.5만 |
|---|
| 2026.07.21 | ₩261,768 | ₩262,531 | ₩261,140 | ₩261,782 | +0.01% | 1.8만 |
|---|
| 2026.07.20 | ₩261,701 | ₩261,701 | ₩258,612 | ₩259,267 | -0.93% | 4.6만 |
|---|
| 2026.07.17 | ₩259,107 | ₩262,129 | ₩259,107 | ₩260,805 | +0.66% | 2만 |
|---|
| 2026.07.16 | ₩260,618 | ₩262,357 | ₩260,618 | ₩261,701 | +0.42% | 2.7만 |
|---|
| 2026.07.15 | ₩263,842 | ₩263,842 | ₩260,524 | ₩262,638 | -0.46% | 5.6만 |
|---|
| 2026.07.14 | ₩263,949 | ₩264,444 | ₩262,477 | ₩262,758 | -0.45% | 2.7만 |
|---|
| 2026.07.13 | ₩263,280 | ₩263,788 | ₩261,260 | ₩261,367 | -0.73% | 2.8만 |
|---|
| 2026.07.10 | ₩263,895 | ₩265,661 | ₩263,895 | ₩264,858 | +0.36% | 2만 |
|---|
| 2026.07.09 | ₩264,537 | ₩264,979 | ₩263,320 | ₩263,654 | -0.33% | 6.6만 |
|---|
| 2026.07.08 | ₩262,116 | ₩263,226 | ₩260,230 | ₩262,624 | +0.19% | 2.5만 |
|---|
| 2026.07.07 | ₩269,781 | ₩269,781 | ₩264,751 | ₩266,196 | -1.33% | 3.3만 |
|---|
| 2026.07.06 | ₩269,674 | ₩271,800 | ₩269,674 | ₩271,600 | +0.71% | 2.3만 |
|---|
| 2026.07.02 | ₩268,991 | ₩270,048 | ₩265,942 | ₩268,082 | -0.34% | 3.7만 |
|---|
| 2026.07.01 | ₩266,918 | ₩268,443 | ₩265,741 | ₩266,182 | -0.28% | 5.2만 |
|---|
| 2026.06.30 | ₩265,982 | ₩268,443 | ₩265,982 | ₩268,189 | +0.83% | 4.8만 |
|---|
| 2026.06.29 | ₩264,015 | ₩265,099 | ₩263,253 | ₩264,711 | +0.26% | 3.8만 |
|---|
| 2026.06.26 | ₩264,403 | ₩265,219 | ₩262,303 | ₩262,972 | -0.54% | 3.9만 |
|---|
| 2026.06.25 | ₩265,259 | ₩269,219 | ₩265,259 | ₩266,410 | +0.43% | 43.3만 |
|---|
| 2026.06.24 | ₩262,691 | ₩264,604 | ₩262,330 | ₩263,587 | +0.34% | 56.8만 |
|---|
| 2026.06.23 | ₩262,129 | ₩263,293 | ₩261,126 | ₩261,554 | -0.22% | 6.5만 |
|---|
| 2026.06.22 | ₩267,854 | ₩270,195 | ₩266,704 | ₩267,667 | -0.07% | 7.9만 |
|---|
| 2026.06.18 | ₩266,865 | ₩267,707 | ₩265,487 | ₩266,089 | -0.29% | 2.4만 |
|---|
| 2026.06.17 | ₩265,112 | ₩267,199 | ₩262,611 | ₩262,785 | -0.88% | 5.2만 |
|---|
| 2026.06.16 | ₩263,373 | ₩265,152 | ₩263,213 | ₩263,213 | -0.06% | 8.6만 |
|---|
| 2026.06.15 | ₩263,641 | ₩263,748 | ₩261,728 | ₩261,795 | -0.70% | 5.9만 |
|---|
| 2026.06.12 | ₩259,561 | ₩260,993 | ₩258,090 | ₩260,203 | +0.25% | 2.5만 |
|---|
| 2026.06.11 | ₩253,382 | ₩259,775 | ₩253,382 | ₩259,374 | +2.36% | 2.8만 |
|---|
| 2026.06.10 | ₩256,592 | ₩256,592 | ₩251,389 | ₩251,415 | -2.02% | 2.7만 |
|---|
| 2026.06.09 | ₩259,588 | ₩261,581 | ₩254,064 | ₩258,652 | -0.36% | 9.1만 |
|---|
| 2026.06.08 | ₩259,762 | ₩259,762 | ₩257,515 | ₩257,796 | -0.76% | 15.5만 |
|---|
| 2026.06.05 | ₩260,966 | ₩261,568 | ₩256,886 | ₩257,929 | -1.16% | 1.6만 |
|---|
| 2026.06.04 | ₩261,113 | ₩262,772 | ₩261,113 | ₩262,196 | +0.41% | 2.8만 |
|---|
| 2026.06.03 | ₩259,414 | ₩261,768 | ₩259,414 | ₩260,056 | +0.25% | 5만 |
|---|
| 2026.06.02 | ₩259,387 | ₩261,113 | ₩259,387 | ₩260,605 | +0.47% | 3.1만 |
|---|
| 2026.06.01 | ₩258,077 | ₩259,454 | ₩255,829 | ₩258,906 | +0.32% | 4.4만 |
|---|
| 2026.05.29 | ₩261,233 | ₩262,370 | ₩260,310 | ₩260,564 | -0.26% | 15만 |
|---|
| 2026.05.28 | ₩260,136 | ₩262,718 | ₩259,655 | ₩261,835 | +0.65% | 1.8만 |
|---|
| 2026.05.27 | ₩262,772 | ₩262,772 | ₩261,621 | ₩261,862 | -0.35% | 3만 |
|---|
| 2026.05.26 | ₩261,996 | ₩263,093 | ₩261,688 | ₩262,865 | +0.33% | 3.2만 |
|---|
| 2026.05.22 | ₩259,240 | ₩259,682 | ₩258,063 | ₩258,224 | -0.39% | 4.8만 |
|---|
| 2026.05.21 | ₩255,268 | ₩258,866 | ₩255,013 | ₩257,742 | +0.97% | 3만 |
|---|
| 2026.05.20 | ₩254,906 | ₩258,090 | ₩254,371 | ₩257,916 | +1.18% | 2.4만 |
|---|
| 2026.05.19 | ₩255,027 | ₩255,803 | ₩253,462 | ₩254,184 | -0.33% | 2.3만 |
|---|
| 2026.05.18 | ₩258,585 | ₩258,585 | ₩255,455 | ₩257,435 | -0.44% | 2.4만 |
|---|
| 2026.05.15 | ₩259,066 | ₩259,080 | ₩257,113 | ₩257,675 | -0.54% | 4.6만 |
|---|
| 2026.05.14 | ₩263,200 | ₩263,320 | ₩261,635 | ₩263,026 | -0.07% | 2.9만 |
|---|
| 2026.05.13 | ₩263,280 | ₩263,427 | ₩261,929 | ₩263,173 | -0.04% | 2만 |
|---|
| 2026.05.12 | ₩263,280 | ₩263,547 | ₩260,377 | ₩262,691 | -0.22% | 2.6만 |
|---|
| 2026.05.11 | ₩262,638 | ₩265,005 | ₩262,638 | ₩264,524 | +0.72% | 1.6만 |
|---|
| 2026.05.08 | ₩265,273 | ₩265,273 | ₩263,427 | ₩263,815 | -0.55% | 2.4만 |
|---|
| 2026.05.07 | ₩268,884 | ₩268,884 | ₩262,932 | ₩263,454 | -2.02% | 3.3만 |
|---|
| 2026.05.06 | ₩266,838 | ₩268,858 | ₩266,370 | ₩268,537 | +0.64% | 2만 |
|---|
| 2026.05.05 | ₩259,668 | ₩261,166 | ₩259,668 | ₩261,100 | +0.55% | 1.9만 |
|---|
| 2026.05.04 | ₩259,976 | ₩260,070 | ₩256,364 | ₩256,953 | -1.16% | 3.1만 |
|---|
| 2026.05.01 | ₩262,317 | ₩262,317 | ₩260,230 | ₩260,230 | -0.80% | 2.3만 |
|---|
| 2026.04.30 | ₩257,943 | ₩262,036 | ₩257,943 | ₩262,036 | +1.59% | 2.8만 |
|---|
| 2026.04.29 | ₩257,113 | ₩257,113 | ₩254,024 | ₩254,652 | -0.96% | 4.1만 |
|---|
| 2026.04.28 | ₩257,408 | ₩257,408 | ₩255,361 | ₩256,779 | -0.24% | 3.5만 |
|---|
| 2026.04.27 | ₩259,240 | ₩259,494 | ₩257,970 | ₩258,812 | -0.17% | 4.2만 |
|---|
| 2026.04.24 | ₩259,775 | ₩260,016 | ₩257,929 | ₩259,535 | -0.09% | 3.9만 |
|---|
| 2026.04.23 | ₩258,063 | ₩260,819 | ₩257,194 | ₩259,494 | +0.55% | 15.3만 |
|---|
| 2026.04.22 | ₩259,922 | ₩259,922 | ₩256,792 | ₩257,782 | -0.82% | 43.6만 |
|---|
| 2026.04.21 | ₩261,273 | ₩261,273 | ₩256,779 | ₩256,926 | -1.66% | 7만 |
|---|
| 2026.04.20 | ₩261,956 | ₩262,638 | ₩261,514 | ₩262,504 | +0.21% | 1.8만 |
|---|
| 2026.04.17 | ₩262,210 | ₩265,634 | ₩262,210 | ₩262,598 | +0.15% | 4.1만 |
|---|
| 2026.04.16 | ₩258,785 | ₩259,040 | ₩257,635 | ₩258,304 | -0.19% | 3만 |
|---|
| 2026.04.15 | ₩261,019 | ₩261,019 | ₩258,210 | ₩259,588 | -0.55% | 6.2만 |
|---|
| 2026.04.14 | ₩261,541 | ₩262,624 | ₩260,979 | ₩261,715 | +0.07% | 3만 |
|---|
| 2026.04.13 | ₩256,324 | ₩260,377 | ₩256,324 | ₩259,963 | +1.42% | 2.4만 |
|---|
| 2026.04.10 | ₩259,882 | ₩259,882 | ₩257,863 | ₩258,451 | -0.55% | 2.7만 |
|---|
| 2026.04.09 | ₩256,244 | ₩260,431 | ₩255,629 | ₩259,227 | +1.16% | 3.4만 |
|---|
| 2026.04.08 | ₩256,953 | ₩258,852 | ₩256,244 | ₩258,197 | +0.48% | 10.3만 |
|---|
| 2026.04.07 | ₩245,343 | ₩246,854 | ₩243,644 | ₩246,854 | +0.62% | 2만 |
|---|
| 2026.04.06 | ₩246,078 | ₩247,081 | ₩245,570 | ₩246,961 | +0.36% | 14.5만 |
|---|
| 2026.04.02 | ₩242,333 | ₩247,389 | ₩241,758 | ₩246,640 | +1.78% | 9.1만 |
|---|
| 2026.04.01 | ₩246,506 | ₩249,409 | ₩244,380 | ₩247,764 | +0.51% | 3.8만 |
|---|
| 2026.03.31 | ₩237,785 | ₩242,587 | ₩237,143 | ₩242,119 | +1.82% | 3만 |
|---|
| 2026.03.30 | ₩238,869 | ₩238,869 | ₩233,465 | ₩234,307 | -1.91% | 6.2만 |
|---|
| 2026.03.27 | ₩238,534 | ₩239,430 | ₩236,220 | ₩236,702 | -0.77% | 4.4만 |
|---|
| 2026.03.26 | ₩244,527 | ₩244,687 | ₩240,340 | ₩240,460 | -1.66% | 2.6만 |
|---|
| 2026.03.25 | ₩246,841 | ₩247,456 | ₩245,343 | ₩246,252 | -0.24% | 2.2만 |
|---|
| 2026.03.24 | ₩240,701 | ₩244,500 | ₩239,564 | ₩243,577 | +1.19% | 4.9만 |
|---|
| 2026.03.23 | ₩244,045 | ₩247,590 | ₩243,095 | ₩243,965 | -0.03% | 5.9만 |
|---|
| 2026.03.20 | ₩244,273 | ₩244,634 | ₩237,892 | ₩238,882 | -2.21% | 3.5만 |
|---|
| 2026.03.19 | ₩242,534 | ₩245,878 | ₩241,798 | ₩244,660 | +0.88% | 4.1만 |
|---|
| 2026.03.18 | ₩249,409 | ₩249,850 | ₩247,055 | ₩247,122 | -0.92% | 3.5만 |
|---|
| 2026.03.17 | ₩250,706 | ₩250,706 | ₩248,245 | ₩249,048 | -0.66% | 3.9만 |
|---|
| 2026.03.16 | ₩247,804 | ₩248,967 | ₩247,295 | ₩248,486 | +0.28% | 2.8만 |
|---|
| 2026.03.13 | ₩248,780 | ₩248,780 | ₩245,102 | ₩245,450 | -1.34% | 4.3만 |
|---|
| 2026.03.12 | ₩251,094 | ₩251,094 | ₩247,603 | ₩247,630 | -1.38% | 6.5만 |
|---|
| 2026.03.11 | ₩252,298 | ₩254,171 | ₩252,298 | ₩253,114 | +0.32% | 3.2만 |
|---|
| 2026.03.10 | ₩255,468 | ₩258,491 | ₩254,171 | ₩254,652 | -0.32% | 5.8만 |
|---|
| 2026.03.09 | ₩248,887 | ₩254,492 | ₩246,239 | ₩253,903 | +2.02% | 11.2만 |
|---|
| 2026.03.06 | ₩251,482 | ₩253,462 | ₩249,703 | ₩252,980 | +0.60% | 4.2만 |
|---|
| 2026.03.05 | ₩259,053 | ₩259,053 | ₩253,248 | ₩255,816 | -1.25% | 5.9만 |
|---|
| 2026.03.04 | ₩261,568 | ₩262,892 | ₩259,775 | ₩262,384 | +0.31% | 5.4만 |
|---|
| 2026.03.03 | ₩258,411 | ₩261,327 | ₩254,532 | ₩259,949 | +0.60% | 6.8만 |
|---|
| 2026.03.02 | ₩263,882 | ₩267,507 | ₩263,521 | ₩267,065 | +1.21% | 7.4만 |
|---|
| 2026.02.27 | ₩266,062 | ₩267,600 | ₩265,621 | ₩267,333 | +0.48% | 2.7만 |
|---|
| 2026.02.26 | ₩266,544 | ₩267,413 | ₩264,163 | ₩267,038 | +0.19% | 3.8만 |
|---|
| 2026.02.25 | ₩267,212 | ₩267,212 | ₩263,654 | ₩265,875 | -0.50% | 3.1만 |
|---|
| 2026.02.24 | ₩262,812 | ₩266,169 | ₩262,812 | ₩264,912 | +0.80% | 9.2만 |
|---|
| 2026.02.23 | ₩265,795 | ₩265,982 | ₩262,852 | ₩264,002 | -0.67% | 3만 |
|---|
| 2026.02.20 | ₩264,845 | ₩267,159 | ₩263,761 | ₩266,570 | +0.65% | 6만 |
|---|
| 2026.02.19 | ₩263,026 | ₩264,831 | ₩262,865 | ₩264,831 | +0.69% | 7.3만 |
|---|
| 2026.02.18 | ₩264,323 | ₩265,313 | ₩263,026 | ₩263,628 | -0.26% | 2.2만 |
|---|
| 2026.02.17 | ₩261,354 | ₩264,243 | ₩260,564 | ₩262,972 | +0.62% | 15.9만 |
|---|
| 2026.02.13 | ₩262,451 | ₩265,219 | ₩262,451 | ₩264,243 | +0.68% | 15.8만 |
|---|
| 2026.02.12 | ₩266,463 | ₩268,095 | ₩261,942 | ₩262,170 | -1.61% | 4.3만 |
|---|
| 2026.02.11 | ₩265,701 | ₩266,410 | ₩263,507 | ₩265,193 | -0.19% | 2.8만 |
|---|
| 2026.02.10 | ₩263,547 | ₩264,684 | ₩263,200 | ₩263,842 | +0.11% | 15.2만 |
|---|
| 2026.02.09 | ₩261,260 | ₩263,748 | ₩261,166 | ₩263,414 | +0.82% | 3.9만 |
|---|
| 2026.02.06 | ₩256,084 | ₩260,377 | ₩256,084 | ₩260,070 | +1.56% | 3.5만 |
|---|
| 2026.02.05 | ₩252,980 | ₩253,823 | ₩251,776 | ₩251,950 | -0.41% | 11.4만 |
|---|
| 2026.02.04 | ₩256,605 | ₩258,505 | ₩253,261 | ₩255,161 | -0.56% | 4.1만 |
|---|
| 2026.02.03 | ₩252,847 | ₩255,375 | ₩252,392 | ₩255,040 | +0.87% | 4만 |
|---|
| 2026.02.02 | ₩251,001 | ₩253,114 | ₩250,599 | ₩253,114 | +0.84% | 3.7만 |
|---|
| 2026.01.30 | ₩250,372 | ₩251,188 | ₩249,101 | ₩251,188 | +0.33% | 15.7만 |
|---|
| 2026.01.29 | ₩252,071 | ₩252,793 | ₩249,075 | ₩251,843 | -0.09% | 3만 |
|---|
| 2026.01.28 | ₩250,131 | ₩250,131 | ₩248,767 | ₩249,315 | -0.33% | 4.8만 |
|---|
| 2026.01.27 | ₩250,292 | ₩251,710 | ₩249,971 | ₩251,710 | +0.57% | 2.6만 |
|---|
| 2026.01.26 | ₩249,409 | ₩249,529 | ₩248,860 | ₩249,302 | -0.04% | 4.1만 |
|---|
| 2026.01.23 | ₩249,075 | ₩249,235 | ₩248,165 | ₩248,860 | -0.09% | 3.3만 |
|---|
| 2026.01.22 | ₩250,613 | ₩251,188 | ₩249,141 | ₩249,757 | -0.34% | 3.3만 |
|---|
| 2026.01.21 | ₩247,764 | ₩251,001 | ₩247,041 | ₩250,318 | +1.03% | 9.8만 |
|---|
| 2026.01.20 | ₩247,844 | ₩248,713 | ₩246,118 | ₩246,319 | -0.62% | 4.1만 |
|---|
| 2026.01.16 | ₩250,265 | ₩251,402 | ₩250,145 | ₩251,295 | +0.41% | 8만 |
|---|
| 2026.01.15 | ₩249,115 | ₩249,944 | ₩248,967 | ₩249,783 | +0.27% | 4.1만 |
|---|
| 2026.01.14 | ₩247,657 | ₩248,004 | ₩246,506 | ₩247,563 | -0.04% | 3.2만 |
|---|
| 2026.01.13 | ₩248,018 | ₩248,018 | ₩247,162 | ₩247,817 | -0.08% | 5.1만 |
|---|
| 2026.01.12 | ₩246,292 | ₩247,777 | ₩246,292 | ₩247,777 | +0.60% | 4.4만 |
|---|
| 2026.01.09 | ₩244,165 | ₩245,811 | ₩236,220 | ₩245,343 | +0.48% | 3.2만 |
|---|
| 2026.01.08 | ₩242,667 | ₩243,711 | ₩242,387 | ₩243,055 | +0.16% | 2.4만 |
|---|
| 2026.01.07 | ₩245,945 | ₩245,945 | ₩242,079 | ₩242,079 | -1.57% | 6만 |
|---|
| 2026.01.06 | ₩242,025 | ₩244,500 | ₩241,530 | ₩244,032 | +0.83% | 3.4만 |
|---|
| 2026.01.05 | ₩239,979 | ₩242,440 | ₩239,979 | ₩241,878 | +0.79% | 6.5만 |
|---|
| 2026.01.02 | ₩236,046 | ₩237,772 | ₩236,006 | ₩237,772 | +0.73% | 3.1만 |
|---|
| 2025.12.31 | ₩235,351 | ₩235,444 | ₩234,120 | ₩234,535 | -0.35% | 3.5만 |
|---|
| 2025.12.30 | ₩236,140 | ₩236,528 | ₩235,779 | ₩235,872 | -0.11% | 5.3만 |
|---|
| 2025.12.29 | ₩236,421 | ₩237,143 | ₩235,538 | ₩235,939 | -0.20% | 3.1만 |
|---|
| 2025.12.26 | ₩236,942 | ₩236,942 | ₩235,913 | ₩236,621 | -0.14% | 3만 |
|---|
| 2025.12.24 | ₩236,341 | ₩236,876 | ₩236,247 | ₩236,809 | +0.20% | 3.1만 |
|---|
| 2025.12.23 | ₩236,060 | ₩236,448 | ₩235,913 | ₩236,354 | +0.12% | 3.4만 |
|---|
| 2025.12.22 | ₩235,297 | ₩235,886 | ₩234,428 | ₩235,752 | +0.19% | 3.3만 |
|---|
| 2025.12.19 | ₩233,117 | ₩234,615 | ₩233,117 | ₩234,588 | +0.63% | 4.1만 |
|---|
| 2025.12.18 | ₩232,555 | ₩233,478 | ₩232,194 | ₩232,475 | -0.03% | 2.6만 |
|---|
| 2025.12.17 | ₩234,120 | ₩234,120 | ₩230,241 | ₩230,241 | -1.66% | 4.5만 |
|---|
| 2025.12.16 | ₩234,883 | ₩235,016 | ₩233,304 | ₩234,133 | -0.32% | 4.5만 |
|---|
| 2025.12.15 | ₩238,066 | ₩238,066 | ₩236,514 | ₩236,956 | -0.47% | 2.7만 |
|---|
| 2025.12.12 | ₩237,852 | ₩238,374 | ₩235,525 | ₩236,287 | -0.66% | 10.8만 |
|---|
| 2025.12.11 | ₩235,270 | ₩237,491 | ₩235,270 | ₩237,357 | +0.89% | 2만 |
|---|
| 2025.12.10 | ₩231,846 | ₩235,324 | ₩231,846 | ₩234,976 | +1.35% | 4.6천 |
|---|
| 2025.12.09 | ₩233,384 | ₩233,558 | ₩231,806 | ₩231,819 | -0.67% | 2.9만 |
|---|
| 2025.12.08 | ₩233,331 | ₩233,331 | ₩232,502 | ₩232,930 | -0.17% | 1.4만 |
|---|
| 2025.12.05 | ₩233,692 | ₩234,013 | ₩232,207 | ₩232,930 | -0.33% | 6.3만 |
|---|
| 2025.12.04 | ₩232,555 | ₩233,398 | ₩232,542 | ₩233,010 | +0.20% | 1.8만 |
|---|
| 2025.12.03 | ₩229,171 | ₩231,271 | ₩228,516 | ₩231,258 | +0.91% | 1.9만 |
|---|
| 2025.12.02 | ₩228,342 | ₩229,251 | ₩227,967 | ₩228,582 | +0.11% | 3.1만 |
|---|
| 2025.12.01 | ₩228,449 | ₩229,251 | ₩227,205 | ₩227,392 | -0.46% | 2.8만 |
|---|
| 2025.11.28 | ₩229,746 | ₩230,656 | ₩229,505 | ₩230,415 | +0.29% | 2만 |
|---|
| 2025.11.26 | ₩227,486 | ₩230,455 | ₩227,486 | ₩229,278 | +0.79% | 2.1만 |
|---|
| 2025.11.25 | ₩224,944 | ₩227,445 | ₩224,142 | ₩227,205 | +1.00% | 3.4만 |
|---|
| 2025.11.24 | ₩223,727 | ₩224,650 | ₩223,727 | ₩224,235 | +0.23% | 4.1만 |
|---|
| 2025.11.21 | ₩222,336 | ₩224,703 | ₩222,001 | ₩223,700 | +0.61% | 2.9만 |
|---|
| 2025.11.20 | ₩227,339 | ₩227,553 | ₩221,640 | ₩221,640 | -2.51% | 1.8만 |
|---|
| 2025.11.19 | ₩224,744 | ₩225,426 | ₩224,088 | ₩224,530 | -0.10% | 2.7만 |
|---|
| 2025.11.18 | ₩224,329 | ₩225,653 | ₩224,021 | ₩224,396 | +0.03% | 2.2만 |
|---|
| 2025.11.17 | ₩229,117 | ₩229,465 | ₩226,242 | ₩226,777 | -1.02% | 2.5만 |
|---|
| 2025.11.14 | ₩227,713 | ₩230,709 | ₩227,713 | ₩229,719 | +0.88% | 2.9만 |
|---|
| 2025.11.13 | ₩232,836 | ₩233,157 | ₩229,666 | ₩230,040 | -1.20% | 2.1만 |
|---|
| 2025.11.12 | ₩233,425 | ₩234,334 | ₩233,344 | ₩233,505 | +0.03% | 3.8만 |
|---|
| 2025.11.11 | ₩232,194 | ₩233,398 | ₩231,980 | ₩232,769 | +0.25% | 1.6만 |
|---|
| 2025.11.10 | ₩232,167 | ₩233,184 | ₩231,044 | ₩232,756 | +0.25% | 1.7만 |
|---|
| 2025.11.07 | ₩228,730 | ₩231,137 | ₩228,435 | ₩231,017 | +1.00% | 2.5만 |
|---|
| 2025.11.06 | ₩231,218 | ₩231,218 | ₩229,412 | ₩230,161 | -0.46% | 2.2만 |
|---|
| 2025.11.05 | ₩229,345 | ₩231,592 | ₩229,345 | ₩231,017 | +0.73% | 1.4만 |
|---|
| 2025.11.04 | ₩229,318 | ₩229,920 | ₩228,556 | ₩229,666 | +0.15% | 2.8만 |
|---|
| 2025.11.03 | ₩232,742 | ₩232,849 | ₩231,405 | ₩232,515 | -0.10% | 1.9만 |
|---|
| 2025.10.31 | ₩232,729 | ₩233,665 | ₩232,114 | ₩233,144 | +0.18% | 1.4만 |
|---|
| 2025.10.30 | ₩232,408 | ₩234,749 | ₩232,408 | ₩232,742 | +0.14% | 2.3만 |
|---|
| 2025.10.29 | ₩234,374 | ₩235,056 | ₩232,756 | ₩233,491 | -0.38% | 1.3만 |
|---|
| 2025.10.28 | ₩235,030 | ₩235,578 | ₩234,374 | ₩234,374 | -0.28% | 1.1만 |
|---|
| 2025.10.27 | ₩235,418 | ₩235,591 | ₩234,883 | ₩235,458 | +0.02% | 1.4만 |
|---|
| 2025.10.24 | ₩234,588 | ₩234,722 | ₩233,879 | ₩234,267 | -0.14% | 1.3만 |
|---|
| 2025.10.23 | ₩231,472 | ₩233,532 | ₩231,472 | ₩233,077 | +0.69% | 10.2만 |
|---|
| 2025.10.22 | ₩233,759 | ₩233,799 | ₩229,719 | ₩230,428 | -1.42% | 121.3만 |
|---|
| 2025.10.21 | ₩231,900 | ₩233,558 | ₩231,900 | ₩233,211 | +0.57% | 1.6만 |
|---|
| 2025.10.20 | ₩231,325 | ₩232,956 | ₩231,325 | ₩232,368 | +0.45% | 1.4만 |
|---|
| 2025.10.17 | ₩228,970 | ₩230,321 | ₩228,903 | ₩229,719 | +0.33% | 1.7만 |
|---|
| 2025.10.16 | ₩231,445 | ₩231,445 | ₩229,305 | ₩230,081 | -0.59% | 3.9만 |
|---|
| 2025.10.15 | ₩231,646 | ₩232,983 | ₩229,211 | ₩230,094 | -0.67% | 2.6만 |
|---|
| 2025.10.14 | ₩226,429 | ₩231,311 | ₩226,389 | ₩230,228 | +1.68% | 1.2만 |
|---|
| 2025.10.13 | ₩227,566 | ₩229,158 | ₩227,566 | ₩228,703 | +0.50% | 1.2만 |
|---|
| 2025.10.10 | ₩231,151 | ₩231,151 | ₩226,710 | ₩226,710 | -1.92% | 1.7만 |
|---|