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 | ₩252,924 | ₩254,381 | ₩252,054 | ₩253,766 | +0.33% | 9만 |
| 2026.10.08 | ₩250,570 | ₩252,375 | ₩250,195 | ₩251,974 | +0.56% | 6.5만 |
| 2026.10.07 | ₩254,034 | ₩254,034 | ₩251,479 | ₩252,054 | -0.78% | 6.5만 |
| 2026.10.06 | ₩257,029 | ₩258,420 | ₩257,029 | ₩257,604 | +0.22% | 6.5만 |
| 2026.10.05 | ₩256,013 | ₩257,337 | ₩254,288 | ₩256,735 | +0.28% | 9.7만 |
| 2026.10.02 | ₩257,417 | ₩258,206 | ₩256,601 | ₩257,390 | -0.01% | 11.8만 |
| 2026.10.01 | ₩253,539 | ₩254,408 | ₩251,600 | ₩253,980 | +0.17% | 11.2만 |
| 2026.09.30 | ₩257,042 | ₩257,042 | ₩253,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩253,097 |
| -1.53% |
| 6.9만 |
| 2026.09.29 | ₩256,681 | ₩257,337 | ₩254,742 | ₩255,919 | -0.30% | 5.8만 |
|---|
| 2026.09.28 | ₩256,387 | ₩257,537 | ₩254,996 | ₩255,906 | -0.19% | 3.4만 |
|---|
| 2026.09.25 | ₩258,099 | ₩259,396 | ₩256,748 | ₩258,727 | +0.24% | 5.9만 |
|---|
| 2026.09.24 | ₩256,240 | ₩257,444 | ₩254,716 | ₩255,946 | -0.11% | 10.1만 |
|---|
| 2026.09.23 | ₩258,834 | ₩259,516 | ₩258,219 | ₩258,219 | -0.24% | 6.6만 |
|---|
| 2026.09.22 | ₩259,984 | ₩260,707 | ₩258,875 | ₩260,426 | +0.17% | 2.9만 |
|---|
| 2026.09.21 | ₩259,784 | ₩259,784 | ₩257,671 | ₩259,316 | -0.18% | 4.2만 |
|---|
| 2026.09.18 | ₩256,401 | ₩257,096 | ₩255,344 | ₩256,855 | +0.18% | 3.1만 |
|---|
| 2026.09.17 | ₩259,998 | ₩260,198 | ₩257,230 | ₩257,457 | -0.98% | 5.3만 |
|---|
| 2026.09.16 | ₩257,190 | ₩258,313 | ₩254,328 | ₩255,745 | -0.56% | 4.8만 |
|---|
| 2026.09.15 | ₩257,203 | ₩257,203 | ₩254,943 | ₩255,317 | -0.73% | 29.5만 |
|---|
| 2026.09.14 | ₩256,026 | ₩257,845 | ₩255,357 | ₩256,641 | +0.24% | 3.9만 |
|---|
| 2026.09.11 | ₩260,880 | ₩261,308 | ₩260,252 | ₩260,947 | +0.03% | 2.7만 |
|---|
| 2026.09.10 | ₩258,326 | ₩258,848 | ₩256,762 | ₩257,297 | -0.40% | 4.3만 |
|---|
| 2026.09.09 | ₩262,672 | ₩262,672 | ₩260,038 | ₩260,239 | -0.93% | 4만 |
|---|
| 2026.09.08 | ₩264,785 | ₩265,160 | ₩263,475 | ₩263,475 | -0.49% | 3.6만 |
|---|
| 2026.09.04 | ₩262,753 | ₩264,451 | ₩262,753 | ₩263,956 | +0.46% | 3.2만 |
|---|
| 2026.09.03 | ₩262,325 | ₩263,716 | ₩260,600 | ₩263,662 | +0.51% | 5.4만 |
|---|
| 2026.09.02 | ₩260,947 | ₩260,947 | ₩259,195 | ₩259,958 | -0.38% | 4만 |
|---|
| 2026.09.01 | ₩262,512 | ₩262,512 | ₩259,557 | ₩260,359 | -0.82% | 5.5만 |
|---|
| 2026.08.31 | ₩266,029 | ₩266,029 | ₩263,956 | ₩264,518 | -0.57% | 4.4만 |
|---|
| 2026.08.28 | ₩270,135 | ₩270,135 | ₩266,564 | ₩267,019 | -1.15% | 3.2만 |
|---|
| 2026.08.27 | ₩270,536 | ₩270,536 | ₩268,169 | ₩268,944 | -0.59% | 3.3만 |
|---|
| 2026.08.26 | ₩268,998 | ₩270,964 | ₩268,998 | ₩270,148 | +0.43% | 3.7만 |
|---|
| 2026.08.25 | ₩270,763 | ₩270,763 | ₩267,968 | ₩269,158 | -0.59% | 6.7만 |
|---|
| 2026.08.24 | ₩268,771 | ₩268,771 | ₩267,246 | ₩267,848 | -0.34% | 8.3만 |
|---|
| 2026.08.21 | ₩270,228 | ₩270,228 | ₩268,918 | ₩269,011 | -0.45% | 5만 |
|---|
| 2026.08.20 | ₩268,904 | ₩270,429 | ₩267,594 | ₩267,594 | -0.49% | 5.2만 |
|---|
| 2026.08.19 | ₩273,010 | ₩273,010 | ₩270,001 | ₩270,268 | -1.00% | 2.6만 |
|---|
| 2026.08.18 | ₩273,812 | ₩273,812 | ₩271,178 | ₩271,178 | -0.96% | 2.2만 |
|---|
| 2026.08.17 | ₩276,821 | ₩277,597 | ₩276,086 | ₩276,086 | -0.27% | 1.9만 |
|---|
| 2026.08.14 | ₩276,674 | ₩277,115 | ₩276,393 | ₩276,607 | -0.02% | 1.9만 |
|---|
| 2026.08.13 | ₩276,928 | ₩277,236 | ₩275,243 | ₩276,179 | -0.27% | 2만 |
|---|
| 2026.08.12 | ₩277,878 | ₩277,878 | ₩276,166 | ₩276,273 | -0.58% | 1.7만 |
|---|
| 2026.08.11 | ₩274,949 | ₩276,701 | ₩274,681 | ₩274,708 | -0.09% | 1.5만 |
|---|
| 2026.08.10 | ₩275,083 | ₩275,163 | ₩273,759 | ₩273,759 | -0.48% | 2.2만 |
|---|
| 2026.08.07 | ₩275,484 | ₩275,484 | ₩273,438 | ₩274,467 | -0.37% | 2.7만 |
|---|
| 2026.08.06 | ₩273,799 | ₩274,989 | ₩271,659 | ₩272,060 | -0.63% | 4만 |
|---|
| 2026.08.05 | ₩274,641 | ₩275,765 | ₩274,414 | ₩274,521 | -0.04% | 1.9만 |
|---|
| 2026.08.04 | ₩273,050 | ₩275,083 | ₩271,405 | ₩274,534 | +0.54% | 2.9만 |
|---|
| 2026.08.03 | ₩266,123 | ₩268,730 | ₩266,123 | ₩268,516 | +0.90% | 2.2만 |
|---|
| 2026.07.31 | ₩265,655 | ₩265,668 | ₩262,779 | ₩265,133 | -0.20% | 2.1만 |
|---|
| 2026.07.30 | ₩263,368 | ₩264,077 | ₩261,135 | ₩263,769 | +0.15% | 3.8만 |
|---|
| 2026.07.29 | ₩262,967 | ₩262,967 | ₩257,751 | ₩258,259 | -1.79% | 4.1만 |
|---|
| 2026.07.28 | ₩263,876 | ₩264,491 | ₩262,820 | ₩264,130 | +0.10% | 9.5만 |
|---|
| 2026.07.27 | ₩266,885 | ₩266,885 | ₩263,047 | ₩265,093 | -0.67% | 1.8만 |
|---|
| 2026.07.24 | ₩264,103 | ₩266,176 | ₩264,010 | ₩264,424 | +0.12% | 6.3만 |
|---|
| 2026.07.23 | ₩260,292 | ₩264,357 | ₩260,292 | ₩262,713 | +0.93% | 3.3만 |
|---|
| 2026.07.22 | ₩260,493 | ₩262,392 | ₩260,493 | ₩261,603 | +0.43% | 2.5만 |
|---|
| 2026.07.21 | ₩261,710 | ₩262,472 | ₩261,081 | ₩261,723 | +0.01% | 1.8만 |
|---|
| 2026.07.20 | ₩261,643 | ₩261,643 | ₩258,554 | ₩259,209 | -0.93% | 4.6만 |
|---|
| 2026.07.17 | ₩259,048 | ₩262,071 | ₩259,048 | ₩260,747 | +0.66% | 2만 |
|---|
| 2026.07.16 | ₩260,560 | ₩262,298 | ₩260,560 | ₩261,643 | +0.42% | 2.7만 |
|---|
| 2026.07.15 | ₩263,782 | ₩263,782 | ₩260,466 | ₩262,579 | -0.46% | 5.6만 |
|---|
| 2026.07.14 | ₩263,889 | ₩264,384 | ₩262,418 | ₩262,699 | -0.45% | 2.7만 |
|---|
| 2026.07.13 | ₩263,221 | ₩263,729 | ₩261,201 | ₩261,308 | -0.73% | 2.8만 |
|---|
| 2026.07.10 | ₩263,836 | ₩265,601 | ₩263,836 | ₩264,799 | +0.36% | 2만 |
|---|
| 2026.07.09 | ₩264,478 | ₩264,919 | ₩263,261 | ₩263,595 | -0.33% | 6.6만 |
|---|
| 2026.07.08 | ₩262,057 | ₩263,167 | ₩260,172 | ₩262,565 | +0.19% | 2.5만 |
|---|
| 2026.07.07 | ₩269,720 | ₩269,720 | ₩264,692 | ₩266,136 | -1.33% | 3.3만 |
|---|
| 2026.07.06 | ₩269,613 | ₩271,739 | ₩269,613 | ₩271,539 | +0.71% | 2.3만 |
|---|
| 2026.07.02 | ₩268,931 | ₩269,987 | ₩265,882 | ₩268,022 | -0.34% | 3.7만 |
|---|
| 2026.07.01 | ₩266,858 | ₩268,383 | ₩265,681 | ₩266,123 | -0.28% | 5.2만 |
|---|
| 2026.06.30 | ₩265,922 | ₩268,383 | ₩265,922 | ₩268,129 | +0.83% | 4.8만 |
|---|
| 2026.06.29 | ₩263,956 | ₩265,039 | ₩263,194 | ₩264,652 | +0.26% | 3.8만 |
|---|
| 2026.06.26 | ₩264,344 | ₩265,160 | ₩262,245 | ₩262,913 | -0.54% | 3.9만 |
|---|
| 2026.06.25 | ₩265,200 | ₩269,158 | ₩265,200 | ₩266,350 | +0.43% | 43.3만 |
|---|
| 2026.06.24 | ₩262,632 | ₩264,545 | ₩262,271 | ₩263,528 | +0.34% | 56.8만 |
|---|
| 2026.06.23 | ₩262,071 | ₩263,234 | ₩261,068 | ₩261,496 | -0.22% | 6.5만 |
|---|
| 2026.06.22 | ₩267,794 | ₩270,135 | ₩266,644 | ₩267,607 | -0.07% | 7.9만 |
|---|
| 2026.06.18 | ₩266,805 | ₩267,647 | ₩265,427 | ₩266,029 | -0.29% | 2.4만 |
|---|
| 2026.06.17 | ₩265,053 | ₩267,139 | ₩262,552 | ₩262,726 | -0.88% | 5.2만 |
|---|
| 2026.06.16 | ₩263,314 | ₩265,093 | ₩263,154 | ₩263,154 | -0.06% | 8.6만 |
|---|
| 2026.06.15 | ₩263,582 | ₩263,689 | ₩261,669 | ₩261,736 | -0.70% | 5.9만 |
|---|
| 2026.06.12 | ₩259,503 | ₩260,934 | ₩258,032 | ₩260,145 | +0.25% | 2.5만 |
|---|
| 2026.06.11 | ₩253,325 | ₩259,717 | ₩253,325 | ₩259,316 | +2.36% | 2.8만 |
|---|
| 2026.06.10 | ₩256,534 | ₩256,534 | ₩251,332 | ₩251,359 | -2.02% | 2.7만 |
|---|
| 2026.06.09 | ₩259,530 | ₩261,522 | ₩254,007 | ₩258,594 | -0.36% | 9.1만 |
|---|
| 2026.06.08 | ₩259,704 | ₩259,704 | ₩257,457 | ₩257,738 | -0.76% | 15.5만 |
|---|
| 2026.06.05 | ₩260,907 | ₩261,509 | ₩256,828 | ₩257,872 | -1.16% | 1.6만 |
|---|
| 2026.06.04 | ₩261,054 | ₩262,713 | ₩261,054 | ₩262,138 | +0.41% | 2.8만 |
|---|
| 2026.06.03 | ₩259,356 | ₩261,710 | ₩259,356 | ₩259,998 | +0.25% | 5만 |
|---|
| 2026.06.02 | ₩259,329 | ₩261,054 | ₩259,329 | ₩260,546 | +0.47% | 3.1만 |
|---|
| 2026.06.01 | ₩258,019 | ₩259,396 | ₩255,772 | ₩258,848 | +0.32% | 4.4만 |
|---|
| 2026.05.29 | ₩261,175 | ₩262,311 | ₩260,252 | ₩260,506 | -0.26% | 15만 |
|---|
| 2026.05.28 | ₩260,078 | ₩262,659 | ₩259,597 | ₩261,776 | +0.65% | 1.8만 |
|---|
| 2026.05.27 | ₩262,713 | ₩262,713 | ₩261,563 | ₩261,803 | -0.35% | 3만 |
|---|
| 2026.05.26 | ₩261,937 | ₩263,034 | ₩261,629 | ₩262,806 | +0.33% | 3.2만 |
|---|
| 2026.05.22 | ₩259,182 | ₩259,623 | ₩258,005 | ₩258,166 | -0.39% | 4.8만 |
|---|
| 2026.05.21 | ₩255,210 | ₩258,808 | ₩254,956 | ₩257,684 | +0.97% | 3만 |
|---|
| 2026.05.20 | ₩254,849 | ₩258,032 | ₩254,314 | ₩257,858 | +1.18% | 2.4만 |
|---|
| 2026.05.19 | ₩254,970 | ₩255,745 | ₩253,405 | ₩254,127 | -0.33% | 2.3만 |
|---|
| 2026.05.18 | ₩258,527 | ₩258,527 | ₩255,398 | ₩257,377 | -0.44% | 2.4만 |
|---|
| 2026.05.15 | ₩259,008 | ₩259,022 | ₩257,056 | ₩257,617 | -0.54% | 4.6만 |
|---|
| 2026.05.14 | ₩263,141 | ₩263,261 | ₩261,576 | ₩262,967 | -0.07% | 2.9만 |
|---|
| 2026.05.13 | ₩263,221 | ₩263,368 | ₩261,870 | ₩263,114 | -0.04% | 2만 |
|---|
| 2026.05.12 | ₩263,221 | ₩263,488 | ₩260,319 | ₩262,632 | -0.22% | 2.6만 |
|---|
| 2026.05.11 | ₩262,579 | ₩264,946 | ₩262,579 | ₩264,464 | +0.72% | 1.6만 |
|---|
| 2026.05.08 | ₩265,213 | ₩265,213 | ₩263,368 | ₩263,756 | -0.55% | 2.4만 |
|---|
| 2026.05.07 | ₩268,824 | ₩268,824 | ₩262,873 | ₩263,395 | -2.02% | 3.3만 |
|---|
| 2026.05.06 | ₩266,778 | ₩268,797 | ₩266,310 | ₩268,476 | +0.64% | 2만 |
|---|
| 2026.05.05 | ₩259,610 | ₩261,108 | ₩259,610 | ₩261,041 | +0.55% | 1.9만 |
|---|
| 2026.05.04 | ₩259,918 | ₩260,011 | ₩256,307 | ₩256,895 | -1.16% | 3.1만 |
|---|
| 2026.05.01 | ₩262,258 | ₩262,258 | ₩260,172 | ₩260,172 | -0.80% | 2.3만 |
|---|
| 2026.04.30 | ₩257,885 | ₩261,977 | ₩257,885 | ₩261,977 | +1.59% | 2.8만 |
|---|
| 2026.04.29 | ₩257,056 | ₩257,056 | ₩253,967 | ₩254,595 | -0.96% | 4.1만 |
|---|
| 2026.04.28 | ₩257,350 | ₩257,350 | ₩255,304 | ₩256,721 | -0.24% | 3.5만 |
|---|
| 2026.04.27 | ₩259,182 | ₩259,436 | ₩257,912 | ₩258,754 | -0.17% | 4.2만 |
|---|
| 2026.04.24 | ₩259,717 | ₩259,958 | ₩257,872 | ₩259,476 | -0.09% | 3.9만 |
|---|
| 2026.04.23 | ₩258,005 | ₩260,760 | ₩257,136 | ₩259,436 | +0.55% | 15.3만 |
|---|
| 2026.04.22 | ₩259,864 | ₩259,864 | ₩256,735 | ₩257,724 | -0.82% | 43.6만 |
|---|
| 2026.04.21 | ₩261,215 | ₩261,215 | ₩256,721 | ₩256,869 | -1.66% | 7만 |
|---|
| 2026.04.20 | ₩261,897 | ₩262,579 | ₩261,456 | ₩262,445 | +0.21% | 1.8만 |
|---|
| 2026.04.17 | ₩262,151 | ₩265,574 | ₩262,151 | ₩262,539 | +0.15% | 4.1만 |
|---|
| 2026.04.16 | ₩258,727 | ₩258,982 | ₩257,577 | ₩258,246 | -0.19% | 3만 |
|---|
| 2026.04.15 | ₩260,961 | ₩260,961 | ₩258,152 | ₩259,530 | -0.55% | 6.2만 |
|---|
| 2026.04.14 | ₩261,482 | ₩262,565 | ₩260,921 | ₩261,656 | +0.07% | 3만 |
|---|
| 2026.04.13 | ₩256,267 | ₩260,319 | ₩256,267 | ₩259,904 | +1.42% | 2.4만 |
|---|
| 2026.04.10 | ₩259,824 | ₩259,824 | ₩257,805 | ₩258,393 | -0.55% | 2.7만 |
|---|
| 2026.04.09 | ₩256,187 | ₩260,372 | ₩255,571 | ₩259,169 | +1.16% | 3.4만 |
|---|
| 2026.04.08 | ₩256,895 | ₩258,794 | ₩256,187 | ₩258,139 | +0.48% | 10.3만 |
|---|
| 2026.04.07 | ₩245,288 | ₩246,799 | ₩243,589 | ₩246,799 | +0.62% | 2만 |
|---|
| 2026.04.06 | ₩246,023 | ₩247,026 | ₩245,515 | ₩246,906 | +0.36% | 14.5만 |
|---|
| 2026.04.02 | ₩242,279 | ₩247,334 | ₩241,704 | ₩246,585 | +1.78% | 9.1만 |
|---|
| 2026.04.01 | ₩246,451 | ₩249,353 | ₩244,325 | ₩247,708 | +0.51% | 3.8만 |
|---|
| 2026.03.31 | ₩237,732 | ₩242,533 | ₩237,090 | ₩242,065 | +1.82% | 3만 |
|---|
| 2026.03.30 | ₩238,815 | ₩238,815 | ₩233,412 | ₩234,255 | -1.91% | 6.2만 |
|---|
| 2026.03.27 | ₩238,481 | ₩239,377 | ₩236,167 | ₩236,649 | -0.77% | 4.4만 |
|---|
| 2026.03.26 | ₩244,472 | ₩244,632 | ₩240,286 | ₩240,406 | -1.66% | 2.6만 |
|---|
| 2026.03.25 | ₩246,785 | ₩247,401 | ₩245,288 | ₩246,197 | -0.24% | 2.2만 |
|---|
| 2026.03.24 | ₩240,647 | ₩244,445 | ₩239,510 | ₩243,522 | +1.19% | 4.9만 |
|---|
| 2026.03.23 | ₩243,990 | ₩247,534 | ₩243,041 | ₩243,910 | -0.03% | 5.9만 |
|---|
| 2026.03.20 | ₩244,218 | ₩244,579 | ₩237,839 | ₩238,828 | -2.21% | 3.5만 |
|---|
| 2026.03.19 | ₩242,479 | ₩245,822 | ₩241,744 | ₩244,606 | +0.88% | 4.1만 |
|---|
| 2026.03.18 | ₩249,353 | ₩249,794 | ₩246,999 | ₩247,066 | -0.92% | 3.5만 |
|---|
| 2026.03.17 | ₩250,650 | ₩250,650 | ₩248,190 | ₩248,992 | -0.66% | 3.9만 |
|---|
| 2026.03.16 | ₩247,748 | ₩248,912 | ₩247,240 | ₩248,430 | +0.28% | 2.8만 |
|---|
| 2026.03.13 | ₩248,724 | ₩248,724 | ₩245,047 | ₩245,395 | -1.34% | 4.3만 |
|---|
| 2026.03.12 | ₩251,038 | ₩251,038 | ₩247,548 | ₩247,574 | -1.38% | 6.5만 |
|---|
| 2026.03.11 | ₩252,242 | ₩254,114 | ₩252,242 | ₩253,057 | +0.32% | 3.2만 |
|---|
| 2026.03.10 | ₩255,411 | ₩258,433 | ₩254,114 | ₩254,595 | -0.32% | 5.8만 |
|---|
| 2026.03.09 | ₩248,831 | ₩254,435 | ₩246,184 | ₩253,846 | +2.02% | 11.2만 |
|---|
| 2026.03.06 | ₩251,426 | ₩253,405 | ₩249,647 | ₩252,924 | +0.60% | 4.2만 |
|---|
| 2026.03.05 | ₩258,995 | ₩258,995 | ₩253,191 | ₩255,759 | -1.25% | 5.9만 |
|---|
| 2026.03.04 | ₩261,509 | ₩262,833 | ₩259,717 | ₩262,325 | +0.31% | 5.4만 |
|---|
| 2026.03.03 | ₩258,353 | ₩261,268 | ₩254,475 | ₩259,891 | +0.60% | 6.8만 |
|---|
| 2026.03.02 | ₩263,823 | ₩267,447 | ₩263,461 | ₩267,005 | +1.21% | 7.4만 |
|---|
| 2026.02.27 | ₩266,002 | ₩267,540 | ₩265,561 | ₩267,273 | +0.48% | 2.7만 |
|---|
| 2026.02.26 | ₩266,484 | ₩267,353 | ₩264,103 | ₩266,979 | +0.19% | 3.8만 |
|---|
| 2026.02.25 | ₩267,152 | ₩267,152 | ₩263,595 | ₩265,815 | -0.50% | 3.1만 |
|---|
| 2026.02.24 | ₩262,753 | ₩266,109 | ₩262,753 | ₩264,852 | +0.80% | 9.2만 |
|---|
| 2026.02.23 | ₩265,735 | ₩265,922 | ₩262,793 | ₩263,943 | -0.67% | 3만 |
|---|
| 2026.02.20 | ₩264,785 | ₩267,099 | ₩263,702 | ₩266,511 | +0.65% | 6만 |
|---|
| 2026.02.19 | ₩262,967 | ₩264,772 | ₩262,806 | ₩264,772 | +0.69% | 7.3만 |
|---|
| 2026.02.18 | ₩264,264 | ₩265,253 | ₩262,967 | ₩263,568 | -0.26% | 2.2만 |
|---|
| 2026.02.17 | ₩261,295 | ₩264,184 | ₩260,506 | ₩262,913 | +0.62% | 15.9만 |
|---|
| 2026.02.13 | ₩262,392 | ₩265,160 | ₩262,392 | ₩264,184 | +0.68% | 15.8만 |
|---|
| 2026.02.12 | ₩266,404 | ₩268,035 | ₩261,883 | ₩262,111 | -1.61% | 4.3만 |
|---|
| 2026.02.11 | ₩265,641 | ₩266,350 | ₩263,448 | ₩265,133 | -0.19% | 2.8만 |
|---|
| 2026.02.10 | ₩263,488 | ₩264,625 | ₩263,141 | ₩263,782 | +0.11% | 15.2만 |
|---|
| 2026.02.09 | ₩261,201 | ₩263,689 | ₩261,108 | ₩263,354 | +0.82% | 3.9만 |
|---|
| 2026.02.06 | ₩256,026 | ₩260,319 | ₩256,026 | ₩260,011 | +1.56% | 3.5만 |
|---|
| 2026.02.05 | ₩252,924 | ₩253,766 | ₩251,720 | ₩251,894 | -0.41% | 11.4만 |
|---|
| 2026.02.04 | ₩256,548 | ₩258,447 | ₩253,204 | ₩255,103 | -0.56% | 4.1만 |
|---|
| 2026.02.03 | ₩252,790 | ₩255,317 | ₩252,335 | ₩254,983 | +0.87% | 4만 |
|---|
| 2026.02.02 | ₩250,944 | ₩253,057 | ₩250,543 | ₩253,057 | +0.84% | 3.7만 |
|---|
| 2026.01.30 | ₩250,316 | ₩251,132 | ₩249,045 | ₩251,132 | +0.33% | 15.7만 |
|---|
| 2026.01.29 | ₩252,014 | ₩252,736 | ₩249,019 | ₩251,787 | -0.09% | 3만 |
|---|
| 2026.01.28 | ₩250,075 | ₩250,075 | ₩248,711 | ₩249,259 | -0.33% | 4.8만 |
|---|
| 2026.01.27 | ₩250,236 | ₩251,653 | ₩249,915 | ₩251,653 | +0.57% | 2.6만 |
|---|
| 2026.01.26 | ₩249,353 | ₩249,473 | ₩248,805 | ₩249,246 | -0.04% | 4.1만 |
|---|
| 2026.01.23 | ₩249,019 | ₩249,179 | ₩248,109 | ₩248,805 | -0.09% | 3.3만 |
|---|
| 2026.01.22 | ₩250,557 | ₩251,132 | ₩249,085 | ₩249,701 | -0.34% | 3.3만 |
|---|
| 2026.01.21 | ₩247,708 | ₩250,944 | ₩246,986 | ₩250,262 | +1.03% | 9.8만 |
|---|
| 2026.01.20 | ₩247,788 | ₩248,658 | ₩246,063 | ₩246,264 | -0.62% | 4.1만 |
|---|
| 2026.01.16 | ₩250,209 | ₩251,346 | ₩250,088 | ₩251,239 | +0.41% | 8만 |
|---|
| 2026.01.15 | ₩249,059 | ₩249,888 | ₩248,912 | ₩249,727 | +0.27% | 4.1만 |
|---|
| 2026.01.14 | ₩247,601 | ₩247,949 | ₩246,451 | ₩247,507 | -0.04% | 3.2만 |
|---|
| 2026.01.13 | ₩247,962 | ₩247,962 | ₩247,106 | ₩247,762 | -0.08% | 5.1만 |
|---|
| 2026.01.12 | ₩246,237 | ₩247,721 | ₩246,237 | ₩247,721 | +0.60% | 4.4만 |
|---|
| 2026.01.09 | ₩244,111 | ₩245,756 | ₩236,167 | ₩245,288 | +0.48% | 3.2만 |
|---|
| 2026.01.08 | ₩242,613 | ₩243,656 | ₩242,332 | ₩243,001 | +0.16% | 2.4만 |
|---|
| 2026.01.07 | ₩245,889 | ₩245,889 | ₩242,025 | ₩242,025 | -1.57% | 6만 |
|---|
| 2026.01.06 | ₩241,971 | ₩244,445 | ₩241,476 | ₩243,977 | +0.83% | 3.4만 |
|---|
| 2026.01.05 | ₩239,925 | ₩242,386 | ₩239,925 | ₩241,824 | +0.79% | 6.5만 |
|---|
| 2026.01.02 | ₩235,993 | ₩237,718 | ₩235,953 | ₩237,718 | +0.73% | 3.1만 |
|---|
| 2025.12.31 | ₩235,298 | ₩235,392 | ₩234,068 | ₩234,482 | -0.35% | 3.5만 |
|---|
| 2025.12.30 | ₩236,087 | ₩236,475 | ₩235,726 | ₩235,819 | -0.11% | 5.3만 |
|---|
| 2025.12.29 | ₩236,368 | ₩237,090 | ₩235,485 | ₩235,886 | -0.20% | 3.1만 |
|---|
| 2025.12.26 | ₩236,889 | ₩236,889 | ₩235,860 | ₩236,568 | -0.14% | 3만 |
|---|
| 2025.12.24 | ₩236,288 | ₩236,822 | ₩236,194 | ₩236,756 | +0.20% | 3.1만 |
|---|
| 2025.12.23 | ₩236,007 | ₩236,395 | ₩235,860 | ₩236,301 | +0.12% | 3.4만 |
|---|
| 2025.12.22 | ₩235,244 | ₩235,833 | ₩234,375 | ₩235,699 | +0.19% | 3.3만 |
|---|
| 2025.12.19 | ₩233,065 | ₩234,562 | ₩233,065 | ₩234,536 | +0.63% | 4.1만 |
|---|
| 2025.12.18 | ₩232,503 | ₩233,426 | ₩232,142 | ₩232,423 | -0.03% | 2.6만 |
|---|
| 2025.12.17 | ₩234,068 | ₩234,068 | ₩230,189 | ₩230,189 | -1.66% | 4.5만 |
|---|
| 2025.12.16 | ₩234,830 | ₩234,964 | ₩233,252 | ₩234,081 | -0.32% | 4.5만 |
|---|
| 2025.12.15 | ₩238,013 | ₩238,013 | ₩236,461 | ₩236,903 | -0.47% | 2.7만 |
|---|
| 2025.12.12 | ₩237,799 | ₩238,320 | ₩235,472 | ₩236,234 | -0.66% | 10.8만 |
|---|
| 2025.12.11 | ₩235,218 | ₩237,438 | ₩235,218 | ₩237,304 | +0.89% | 2만 |
|---|
| 2025.12.10 | ₩231,794 | ₩235,271 | ₩231,794 | ₩234,923 | +1.35% | 4.6천 |
|---|
| 2025.12.09 | ₩233,332 | ₩233,506 | ₩231,754 | ₩231,767 | -0.67% | 2.9만 |
|---|
| 2025.12.08 | ₩233,279 | ₩233,279 | ₩232,449 | ₩232,877 | -0.17% | 1.4만 |
|---|
| 2025.12.05 | ₩233,640 | ₩233,961 | ₩232,155 | ₩232,877 | -0.33% | 6.3만 |
|---|
| 2025.12.04 | ₩232,503 | ₩233,345 | ₩232,490 | ₩232,958 | +0.20% | 1.8만 |
|---|
| 2025.12.03 | ₩229,120 | ₩231,219 | ₩228,464 | ₩231,206 | +0.91% | 1.9만 |
|---|
| 2025.12.02 | ₩228,290 | ₩229,200 | ₩227,916 | ₩228,531 | +0.11% | 3.1만 |
|---|
| 2025.12.01 | ₩228,397 | ₩229,200 | ₩227,154 | ₩227,341 | -0.46% | 2.8만 |
|---|
| 2025.11.28 | ₩229,695 | ₩230,604 | ₩229,454 | ₩230,363 | +0.29% | 2만 |
|---|
| 2025.11.26 | ₩227,435 | ₩230,403 | ₩227,435 | ₩229,227 | +0.79% | 2.1만 |
|---|
| 2025.11.25 | ₩224,894 | ₩227,394 | ₩224,091 | ₩227,154 | +1.00% | 3.4만 |
|---|
| 2025.11.24 | ₩223,677 | ₩224,600 | ₩223,677 | ₩224,185 | +0.23% | 4.1만 |
|---|
| 2025.11.21 | ₩222,286 | ₩224,653 | ₩221,952 | ₩223,650 | +0.61% | 2.9만 |
|---|
| 2025.11.20 | ₩227,288 | ₩227,501 | ₩221,591 | ₩221,591 | -2.51% | 1.8만 |
|---|
| 2025.11.19 | ₩224,693 | ₩225,375 | ₩224,038 | ₩224,479 | -0.10% | 2.7만 |
|---|
| 2025.11.18 | ₩224,279 | ₩225,603 | ₩223,971 | ₩224,345 | +0.03% | 2.2만 |
|---|
| 2025.11.17 | ₩229,066 | ₩229,414 | ₩226,191 | ₩226,726 | -1.02% | 2.5만 |
|---|
| 2025.11.14 | ₩227,662 | ₩230,657 | ₩227,662 | ₩229,668 | +0.88% | 2.9만 |
|---|
| 2025.11.13 | ₩232,784 | ₩233,105 | ₩229,614 | ₩229,989 | -1.20% | 2.1만 |
|---|
| 2025.11.12 | ₩233,372 | ₩234,282 | ₩233,292 | ₩233,452 | +0.03% | 3.8만 |
|---|
| 2025.11.11 | ₩232,142 | ₩233,345 | ₩231,928 | ₩232,717 | +0.25% | 1.6만 |
|---|
| 2025.11.10 | ₩232,115 | ₩233,132 | ₩230,992 | ₩232,704 | +0.25% | 1.7만 |
|---|
| 2025.11.07 | ₩228,678 | ₩231,085 | ₩228,384 | ₩230,965 | +1.00% | 2.5만 |
|---|
| 2025.11.06 | ₩231,166 | ₩231,166 | ₩229,360 | ₩230,109 | -0.46% | 2.2만 |
|---|
| 2025.11.05 | ₩229,293 | ₩231,540 | ₩229,293 | ₩230,965 | +0.73% | 1.4만 |
|---|
| 2025.11.04 | ₩229,267 | ₩229,868 | ₩228,504 | ₩229,614 | +0.15% | 2.8만 |
|---|
| 2025.11.03 | ₩232,690 | ₩232,797 | ₩231,353 | ₩232,463 | -0.10% | 1.9만 |
|---|
| 2025.10.31 | ₩232,677 | ₩233,613 | ₩232,062 | ₩233,091 | +0.18% | 1.4만 |
|---|
| 2025.10.30 | ₩232,356 | ₩234,696 | ₩232,356 | ₩232,690 | +0.14% | 2.3만 |
|---|
| 2025.10.29 | ₩234,322 | ₩235,004 | ₩232,704 | ₩233,439 | -0.38% | 1.3만 |
|---|
| 2025.10.28 | ₩234,977 | ₩235,525 | ₩234,322 | ₩234,322 | -0.28% | 1.1만 |
|---|
| 2025.10.27 | ₩235,365 | ₩235,539 | ₩234,830 | ₩235,405 | +0.02% | 1.4만 |
|---|
| 2025.10.24 | ₩234,536 | ₩234,669 | ₩233,827 | ₩234,215 | -0.14% | 1.3만 |
|---|
| 2025.10.23 | ₩231,420 | ₩233,479 | ₩231,420 | ₩233,025 | +0.69% | 10.2만 |
|---|
| 2025.10.22 | ₩233,707 | ₩233,747 | ₩229,668 | ₩230,377 | -1.42% | 121.3만 |
|---|
| 2025.10.21 | ₩231,848 | ₩233,506 | ₩231,848 | ₩233,158 | +0.57% | 1.6만 |
|---|
| 2025.10.20 | ₩231,273 | ₩232,904 | ₩231,273 | ₩232,316 | +0.45% | 1.4만 |
|---|
| 2025.10.17 | ₩228,919 | ₩230,270 | ₩228,852 | ₩229,668 | +0.33% | 1.7만 |
|---|
| 2025.10.16 | ₩231,393 | ₩231,393 | ₩229,253 | ₩230,029 | -0.59% | 3.9만 |
|---|
| 2025.10.15 | ₩231,594 | ₩232,931 | ₩229,160 | ₩230,042 | -0.67% | 2.6만 |
|---|
| 2025.10.14 | ₩226,378 | ₩231,259 | ₩226,338 | ₩230,176 | +1.68% | 1.2만 |
|---|
| 2025.10.13 | ₩227,515 | ₩229,106 | ₩227,515 | ₩228,652 | +0.50% | 1.2만 |
|---|
| 2025.10.10 | ₩231,099 | ₩231,099 | ₩226,659 | ₩226,659 | -1.92% | 1.7만 |
|---|