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 | ₩252,598 | ₩254,054 | ₩251,730 | ₩253,440 | +0.33% | 9만 |
| 2026.10.08 | ₩250,248 | ₩252,051 | ₩249,874 | ₩251,650 | +0.56% | 6.5만 |
| 2026.10.07 | ₩253,707 | ₩253,707 | ₩251,156 | ₩251,730 | -0.78% | 6.5만 |
| 2026.10.06 | ₩256,698 | ₩258,087 | ₩256,698 | ₩257,273 | +0.22% | 6.5만 |
| 2026.10.05 | ₩255,683 | ₩257,006 | ₩253,961 | ₩256,405 | +0.28% | 9.7만 |
| 2026.10.02 | ₩257,086 | ₩257,874 | ₩256,271 | ₩257,059 | -0.01% | 11.8만 |
| 2026.10.01 | ₩253,213 | ₩254,081 | ₩251,276 | ₩253,653 | +0.17% | 11.2만 |
| 2026.09.30 | ₩256,712 | ₩256,712 | ₩252,772 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩252,772 |
| -1.53% |
| 6.9만 |
| 2026.09.29 | ₩256,351 | ₩257,006 | ₩254,415 | ₩255,590 | -0.30% | 5.8만 |
|---|
| 2026.09.28 | ₩256,057 | ₩257,206 | ₩254,668 | ₩255,577 | -0.19% | 3.4만 |
|---|
| 2026.09.25 | ₩257,767 | ₩259,062 | ₩256,418 | ₩258,395 | +0.24% | 5.9만 |
|---|
| 2026.09.24 | ₩255,910 | ₩257,112 | ₩254,388 | ₩255,617 | -0.11% | 10.1만 |
|---|
| 2026.09.23 | ₩258,502 | ₩259,183 | ₩257,887 | ₩257,887 | -0.24% | 6.6만 |
|---|
| 2026.09.22 | ₩259,650 | ₩260,371 | ₩258,542 | ₩260,091 | +0.17% | 2.9만 |
|---|
| 2026.09.21 | ₩259,450 | ₩259,450 | ₩257,340 | ₩258,982 | -0.18% | 4.2만 |
|---|
| 2026.09.18 | ₩256,071 | ₩256,765 | ₩255,016 | ₩256,525 | +0.18% | 3.1만 |
|---|
| 2026.09.17 | ₩259,663 | ₩259,864 | ₩256,899 | ₩257,126 | -0.98% | 5.3만 |
|---|
| 2026.09.16 | ₩256,859 | ₩257,981 | ₩254,001 | ₩255,416 | -0.56% | 4.8만 |
|---|
| 2026.09.15 | ₩256,872 | ₩256,872 | ₩254,615 | ₩254,989 | -0.73% | 29.5만 |
|---|
| 2026.09.14 | ₩255,697 | ₩257,513 | ₩255,029 | ₩256,311 | +0.24% | 3.9만 |
|---|
| 2026.09.11 | ₩260,545 | ₩260,972 | ₩259,917 | ₩260,612 | +0.03% | 2.7만 |
|---|
| 2026.09.10 | ₩257,994 | ₩258,515 | ₩256,431 | ₩256,966 | -0.40% | 4.3만 |
|---|
| 2026.09.09 | ₩262,335 | ₩262,335 | ₩259,704 | ₩259,904 | -0.93% | 4만 |
|---|
| 2026.09.08 | ₩264,445 | ₩264,819 | ₩263,136 | ₩263,136 | -0.49% | 3.6만 |
|---|
| 2026.09.04 | ₩262,415 | ₩264,111 | ₩262,415 | ₩263,617 | +0.46% | 3.2만 |
|---|
| 2026.09.03 | ₩261,987 | ₩263,376 | ₩260,264 | ₩263,323 | +0.51% | 5.4만 |
|---|
| 2026.09.02 | ₩260,612 | ₩260,612 | ₩258,862 | ₩259,623 | -0.38% | 4만 |
|---|
| 2026.09.01 | ₩262,174 | ₩262,174 | ₩259,223 | ₩260,024 | -0.82% | 5.5만 |
|---|
| 2026.08.31 | ₩265,687 | ₩265,687 | ₩263,617 | ₩264,178 | -0.57% | 4.4만 |
|---|
| 2026.08.28 | ₩269,787 | ₩269,787 | ₩266,221 | ₩266,675 | -1.15% | 3.2만 |
|---|
| 2026.08.27 | ₩270,188 | ₩270,188 | ₩267,824 | ₩268,598 | -0.59% | 3.3만 |
|---|
| 2026.08.26 | ₩268,652 | ₩270,615 | ₩268,652 | ₩269,801 | +0.43% | 3.7만 |
|---|
| 2026.08.25 | ₩270,415 | ₩270,415 | ₩267,624 | ₩268,812 | -0.59% | 6.7만 |
|---|
| 2026.08.24 | ₩268,425 | ₩268,425 | ₩266,902 | ₩267,503 | -0.34% | 8.3만 |
|---|
| 2026.08.21 | ₩269,881 | ₩269,881 | ₩268,572 | ₩268,665 | -0.45% | 5만 |
|---|
| 2026.08.20 | ₩268,558 | ₩270,081 | ₩267,250 | ₩267,250 | -0.49% | 5.2만 |
|---|
| 2026.08.19 | ₩272,659 | ₩272,659 | ₩269,654 | ₩269,921 | -1.00% | 2.6만 |
|---|
| 2026.08.18 | ₩273,460 | ₩273,460 | ₩270,829 | ₩270,829 | -0.96% | 2.2만 |
|---|
| 2026.08.17 | ₩276,465 | ₩277,240 | ₩275,730 | ₩275,730 | -0.27% | 1.9만 |
|---|
| 2026.08.14 | ₩276,318 | ₩276,759 | ₩276,038 | ₩276,251 | -0.02% | 1.9만 |
|---|
| 2026.08.13 | ₩276,572 | ₩276,879 | ₩274,889 | ₩275,824 | -0.27% | 2만 |
|---|
| 2026.08.12 | ₩277,520 | ₩277,520 | ₩275,811 | ₩275,917 | -0.58% | 1.7만 |
|---|
| 2026.08.11 | ₩274,595 | ₩276,345 | ₩274,328 | ₩274,355 | -0.09% | 1.5만 |
|---|
| 2026.08.10 | ₩274,729 | ₩274,809 | ₩273,407 | ₩273,407 | -0.48% | 2.2만 |
|---|
| 2026.08.07 | ₩275,129 | ₩275,129 | ₩273,086 | ₩274,114 | -0.37% | 2.7만 |
|---|
| 2026.08.06 | ₩273,447 | ₩274,635 | ₩271,310 | ₩271,710 | -0.63% | 4만 |
|---|
| 2026.08.05 | ₩274,288 | ₩275,410 | ₩274,061 | ₩274,168 | -0.04% | 1.9만 |
|---|
| 2026.08.04 | ₩272,699 | ₩274,729 | ₩271,056 | ₩274,181 | +0.54% | 2.9만 |
|---|
| 2026.08.03 | ₩265,780 | ₩268,385 | ₩265,780 | ₩268,171 | +0.90% | 2.2만 |
|---|
| 2026.07.31 | ₩265,313 | ₩265,326 | ₩262,441 | ₩264,792 | -0.20% | 2.1만 |
|---|
| 2026.07.30 | ₩263,029 | ₩263,737 | ₩260,799 | ₩263,430 | +0.15% | 3.8만 |
|---|
| 2026.07.29 | ₩262,628 | ₩262,628 | ₩257,420 | ₩257,927 | -1.79% | 4.1만 |
|---|
| 2026.07.28 | ₩263,537 | ₩264,151 | ₩262,482 | ₩263,790 | +0.10% | 9.5만 |
|---|
| 2026.07.27 | ₩266,542 | ₩266,542 | ₩262,709 | ₩264,752 | -0.67% | 1.8만 |
|---|
| 2026.07.24 | ₩263,764 | ₩265,834 | ₩263,670 | ₩264,084 | +0.12% | 6.3만 |
|---|
| 2026.07.23 | ₩259,957 | ₩264,017 | ₩259,957 | ₩262,375 | +0.93% | 3.3만 |
|---|
| 2026.07.22 | ₩260,158 | ₩262,054 | ₩260,158 | ₩261,266 | +0.43% | 2.5만 |
|---|
| 2026.07.21 | ₩261,373 | ₩262,134 | ₩260,745 | ₩261,386 | +0.01% | 1.8만 |
|---|
| 2026.07.20 | ₩261,306 | ₩261,306 | ₩258,221 | ₩258,875 | -0.93% | 4.6만 |
|---|
| 2026.07.17 | ₩258,715 | ₩261,734 | ₩258,715 | ₩260,411 | +0.66% | 2만 |
|---|
| 2026.07.16 | ₩260,224 | ₩261,961 | ₩260,224 | ₩261,306 | +0.42% | 2.7만 |
|---|
| 2026.07.15 | ₩263,443 | ₩263,443 | ₩260,131 | ₩262,241 | -0.46% | 5.6만 |
|---|
| 2026.07.14 | ₩263,550 | ₩264,044 | ₩262,081 | ₩262,361 | -0.45% | 2.7만 |
|---|
| 2026.07.13 | ₩262,882 | ₩263,390 | ₩260,865 | ₩260,972 | -0.73% | 2.8만 |
|---|
| 2026.07.10 | ₩263,497 | ₩265,260 | ₩263,497 | ₩264,458 | +0.36% | 2만 |
|---|
| 2026.07.09 | ₩264,138 | ₩264,578 | ₩262,922 | ₩263,256 | -0.33% | 6.6만 |
|---|
| 2026.07.08 | ₩261,720 | ₩262,829 | ₩259,837 | ₩262,228 | +0.19% | 2.5만 |
|---|
| 2026.07.07 | ₩269,373 | ₩269,373 | ₩264,351 | ₩265,794 | -1.33% | 3.3만 |
|---|
| 2026.07.06 | ₩269,266 | ₩271,390 | ₩269,266 | ₩271,190 | +0.71% | 2.3만 |
|---|
| 2026.07.02 | ₩268,585 | ₩269,640 | ₩265,540 | ₩267,677 | -0.34% | 3.7만 |
|---|
| 2026.07.01 | ₩266,515 | ₩268,038 | ₩265,340 | ₩265,780 | -0.28% | 5.2만 |
|---|
| 2026.06.30 | ₩265,580 | ₩268,038 | ₩265,580 | ₩267,784 | +0.83% | 4.8만 |
|---|
| 2026.06.29 | ₩263,617 | ₩264,699 | ₩262,855 | ₩264,311 | +0.26% | 3.8만 |
|---|
| 2026.06.26 | ₩264,004 | ₩264,819 | ₩261,907 | ₩262,575 | -0.54% | 3.9만 |
|---|
| 2026.06.25 | ₩264,859 | ₩268,812 | ₩264,859 | ₩266,007 | +0.43% | 43.3만 |
|---|
| 2026.06.24 | ₩262,295 | ₩264,204 | ₩261,934 | ₩263,189 | +0.34% | 56.8만 |
|---|
| 2026.06.23 | ₩261,734 | ₩262,896 | ₩260,732 | ₩261,159 | -0.22% | 6.5만 |
|---|
| 2026.06.22 | ₩267,450 | ₩269,787 | ₩266,301 | ₩267,263 | -0.07% | 7.9만 |
|---|
| 2026.06.18 | ₩266,462 | ₩267,303 | ₩265,086 | ₩265,687 | -0.29% | 2.4만 |
|---|
| 2026.06.17 | ₩264,712 | ₩266,795 | ₩262,214 | ₩262,388 | -0.88% | 5.2만 |
|---|
| 2026.06.16 | ₩262,976 | ₩264,752 | ₩262,815 | ₩262,815 | -0.06% | 8.6만 |
|---|
| 2026.06.15 | ₩263,243 | ₩263,350 | ₩261,333 | ₩261,400 | -0.70% | 5.9만 |
|---|
| 2026.06.12 | ₩259,169 | ₩260,598 | ₩257,700 | ₩259,810 | +0.25% | 2.5만 |
|---|
| 2026.06.11 | ₩252,999 | ₩259,383 | ₩252,999 | ₩258,982 | +2.36% | 2.8만 |
|---|
| 2026.06.10 | ₩256,204 | ₩256,204 | ₩251,009 | ₩251,036 | -2.02% | 2.7만 |
|---|
| 2026.06.09 | ₩259,196 | ₩261,186 | ₩253,680 | ₩258,261 | -0.36% | 9.1만 |
|---|
| 2026.06.08 | ₩259,370 | ₩259,370 | ₩257,126 | ₩257,406 | -0.76% | 15.5만 |
|---|
| 2026.06.05 | ₩260,572 | ₩261,173 | ₩256,498 | ₩257,540 | -1.16% | 1.6만 |
|---|
| 2026.06.04 | ₩260,719 | ₩262,375 | ₩260,719 | ₩261,800 | +0.41% | 2.8만 |
|---|
| 2026.06.03 | ₩259,022 | ₩261,373 | ₩259,022 | ₩259,663 | +0.25% | 5만 |
|---|
| 2026.06.02 | ₩258,996 | ₩260,719 | ₩258,996 | ₩260,211 | +0.47% | 3.1만 |
|---|
| 2026.06.01 | ₩257,687 | ₩259,062 | ₩255,443 | ₩258,515 | +0.32% | 4.4만 |
|---|
| 2026.05.29 | ₩260,839 | ₩261,974 | ₩259,917 | ₩260,171 | -0.26% | 15만 |
|---|
| 2026.05.28 | ₩259,744 | ₩262,321 | ₩259,263 | ₩261,440 | +0.65% | 1.8만 |
|---|
| 2026.05.27 | ₩262,375 | ₩262,375 | ₩261,226 | ₩261,467 | -0.35% | 3만 |
|---|
| 2026.05.26 | ₩261,600 | ₩262,695 | ₩261,293 | ₩262,468 | +0.33% | 3.2만 |
|---|
| 2026.05.22 | ₩258,849 | ₩259,290 | ₩257,673 | ₩257,834 | -0.39% | 4.8만 |
|---|
| 2026.05.21 | ₩254,882 | ₩258,475 | ₩254,628 | ₩257,353 | +0.97% | 3만 |
|---|
| 2026.05.20 | ₩254,521 | ₩257,700 | ₩253,987 | ₩257,527 | +1.18% | 2.4만 |
|---|
| 2026.05.19 | ₩254,642 | ₩255,416 | ₩253,079 | ₩253,800 | -0.33% | 2.3만 |
|---|
| 2026.05.18 | ₩258,194 | ₩258,194 | ₩255,069 | ₩257,046 | -0.44% | 2.4만 |
|---|
| 2026.05.15 | ₩258,675 | ₩258,688 | ₩256,725 | ₩257,286 | -0.54% | 4.6만 |
|---|
| 2026.05.14 | ₩262,802 | ₩262,922 | ₩261,239 | ₩262,628 | -0.07% | 2.9만 |
|---|
| 2026.05.13 | ₩262,882 | ₩263,029 | ₩261,533 | ₩262,775 | -0.04% | 2만 |
|---|
| 2026.05.12 | ₩262,882 | ₩263,149 | ₩259,984 | ₩262,295 | -0.22% | 2.6만 |
|---|
| 2026.05.11 | ₩262,241 | ₩264,605 | ₩262,241 | ₩264,124 | +0.72% | 1.6만 |
|---|
| 2026.05.08 | ₩264,872 | ₩264,872 | ₩263,029 | ₩263,416 | -0.55% | 2.4만 |
|---|
| 2026.05.07 | ₩268,478 | ₩268,478 | ₩262,535 | ₩263,056 | -2.02% | 3.3만 |
|---|
| 2026.05.06 | ₩266,435 | ₩268,452 | ₩265,967 | ₩268,131 | +0.64% | 2만 |
|---|
| 2026.05.05 | ₩259,276 | ₩260,772 | ₩259,276 | ₩260,705 | +0.55% | 1.9만 |
|---|
| 2026.05.04 | ₩259,583 | ₩259,677 | ₩255,977 | ₩256,565 | -1.16% | 3.1만 |
|---|
| 2026.05.01 | ₩261,921 | ₩261,921 | ₩259,837 | ₩259,837 | -0.80% | 2.3만 |
|---|
| 2026.04.30 | ₩257,553 | ₩261,640 | ₩257,553 | ₩261,640 | +1.59% | 2.8만 |
|---|
| 2026.04.29 | ₩256,725 | ₩256,725 | ₩253,640 | ₩254,268 | -0.96% | 4.1만 |
|---|
| 2026.04.28 | ₩257,019 | ₩257,019 | ₩254,976 | ₩256,391 | -0.24% | 3.5만 |
|---|
| 2026.04.27 | ₩258,849 | ₩259,103 | ₩257,580 | ₩258,421 | -0.17% | 4.2만 |
|---|
| 2026.04.24 | ₩259,383 | ₩259,623 | ₩257,540 | ₩259,143 | -0.09% | 3.9만 |
|---|
| 2026.04.23 | ₩257,673 | ₩260,425 | ₩256,805 | ₩259,103 | +0.55% | 15.3만 |
|---|
| 2026.04.22 | ₩259,530 | ₩259,530 | ₩256,405 | ₩257,393 | -0.82% | 43.6만 |
|---|
| 2026.04.21 | ₩260,879 | ₩260,879 | ₩256,391 | ₩256,538 | -1.66% | 7만 |
|---|
| 2026.04.20 | ₩261,560 | ₩262,241 | ₩261,119 | ₩262,108 | +0.21% | 1.8만 |
|---|
| 2026.04.17 | ₩261,814 | ₩265,233 | ₩261,814 | ₩262,201 | +0.15% | 4.1만 |
|---|
| 2026.04.16 | ₩258,395 | ₩258,648 | ₩257,246 | ₩257,914 | -0.19% | 3만 |
|---|
| 2026.04.15 | ₩260,625 | ₩260,625 | ₩257,820 | ₩259,196 | -0.55% | 6.2만 |
|---|
| 2026.04.14 | ₩261,146 | ₩262,228 | ₩260,585 | ₩261,320 | +0.07% | 3만 |
|---|
| 2026.04.13 | ₩255,937 | ₩259,984 | ₩255,937 | ₩259,570 | +1.42% | 2.4만 |
|---|
| 2026.04.10 | ₩259,490 | ₩259,490 | ₩257,473 | ₩258,061 | -0.55% | 2.7만 |
|---|
| 2026.04.09 | ₩255,857 | ₩260,037 | ₩255,243 | ₩258,835 | +1.16% | 3.4만 |
|---|
| 2026.04.08 | ₩256,565 | ₩258,461 | ₩255,857 | ₩257,807 | +0.48% | 10.3만 |
|---|
| 2026.04.07 | ₩244,972 | ₩246,481 | ₩243,276 | ₩246,481 | +0.62% | 2만 |
|---|
| 2026.04.06 | ₩245,707 | ₩246,708 | ₩245,199 | ₩246,588 | +0.36% | 14.5만 |
|---|
| 2026.04.02 | ₩241,967 | ₩247,016 | ₩241,393 | ₩246,268 | +1.78% | 9.1만 |
|---|
| 2026.04.01 | ₩246,134 | ₩249,032 | ₩244,010 | ₩247,389 | +0.51% | 3.8만 |
|---|
| 2026.03.31 | ₩237,426 | ₩242,221 | ₩236,785 | ₩241,753 | +1.82% | 3만 |
|---|
| 2026.03.30 | ₩238,508 | ₩238,508 | ₩233,112 | ₩233,954 | -1.91% | 6.2만 |
|---|
| 2026.03.27 | ₩238,174 | ₩239,069 | ₩235,863 | ₩236,344 | -0.77% | 4.4만 |
|---|
| 2026.03.26 | ₩244,157 | ₩244,318 | ₩239,977 | ₩240,097 | -1.66% | 2.6만 |
|---|
| 2026.03.25 | ₩246,468 | ₩247,082 | ₩244,972 | ₩245,880 | -0.24% | 2.2만 |
|---|
| 2026.03.24 | ₩240,338 | ₩244,131 | ₩239,202 | ₩243,209 | +1.19% | 4.9만 |
|---|
| 2026.03.23 | ₩243,677 | ₩247,216 | ₩242,728 | ₩243,596 | -0.03% | 5.9만 |
|---|
| 2026.03.20 | ₩243,904 | ₩244,264 | ₩237,533 | ₩238,521 | -2.21% | 3.5만 |
|---|
| 2026.03.19 | ₩242,167 | ₩245,506 | ₩241,433 | ₩244,291 | +0.88% | 4.1만 |
|---|
| 2026.03.18 | ₩249,032 | ₩249,473 | ₩246,682 | ₩246,748 | -0.92% | 3.5만 |
|---|
| 2026.03.17 | ₩250,328 | ₩250,328 | ₩247,870 | ₩248,672 | -0.66% | 3.9만 |
|---|
| 2026.03.16 | ₩247,430 | ₩248,592 | ₩246,922 | ₩248,111 | +0.28% | 2.8만 |
|---|
| 2026.03.13 | ₩248,405 | ₩248,405 | ₩244,732 | ₩245,079 | -1.34% | 4.3만 |
|---|
| 2026.03.12 | ₩250,715 | ₩250,715 | ₩247,229 | ₩247,256 | -1.38% | 6.5만 |
|---|
| 2026.03.11 | ₩251,917 | ₩253,787 | ₩251,917 | ₩252,732 | +0.32% | 3.2만 |
|---|
| 2026.03.10 | ₩255,082 | ₩258,101 | ₩253,787 | ₩254,268 | -0.32% | 5.8만 |
|---|
| 2026.03.09 | ₩248,511 | ₩254,107 | ₩245,867 | ₩253,520 | +2.02% | 11.2만 |
|---|
| 2026.03.06 | ₩251,102 | ₩253,079 | ₩249,326 | ₩252,598 | +0.60% | 4.2만 |
|---|
| 2026.03.05 | ₩258,662 | ₩258,662 | ₩252,865 | ₩255,430 | -1.25% | 5.9만 |
|---|
| 2026.03.04 | ₩261,173 | ₩262,495 | ₩259,383 | ₩261,987 | +0.31% | 5.4만 |
|---|
| 2026.03.03 | ₩258,021 | ₩260,932 | ₩254,148 | ₩259,557 | +0.60% | 6.8만 |
|---|
| 2026.03.02 | ₩263,483 | ₩267,103 | ₩263,123 | ₩266,662 | +1.21% | 7.4만 |
|---|
| 2026.02.27 | ₩265,660 | ₩267,196 | ₩265,219 | ₩266,929 | +0.48% | 2.7만 |
|---|
| 2026.02.26 | ₩266,141 | ₩267,009 | ₩263,764 | ₩266,635 | +0.19% | 3.8만 |
|---|
| 2026.02.25 | ₩266,809 | ₩266,809 | ₩263,256 | ₩265,473 | -0.50% | 3.1만 |
|---|
| 2026.02.24 | ₩262,415 | ₩265,767 | ₩262,415 | ₩264,512 | +0.80% | 9.2만 |
|---|
| 2026.02.23 | ₩265,393 | ₩265,580 | ₩262,455 | ₩263,603 | -0.67% | 3만 |
|---|
| 2026.02.20 | ₩264,445 | ₩266,755 | ₩263,363 | ₩266,168 | +0.65% | 6만 |
|---|
| 2026.02.19 | ₩262,628 | ₩264,431 | ₩262,468 | ₩264,431 | +0.69% | 7.3만 |
|---|
| 2026.02.18 | ₩263,924 | ₩264,912 | ₩262,628 | ₩263,229 | -0.26% | 2.2만 |
|---|
| 2026.02.17 | ₩260,959 | ₩263,844 | ₩260,171 | ₩262,575 | +0.62% | 15.9만 |
|---|
| 2026.02.13 | ₩262,054 | ₩264,819 | ₩262,054 | ₩263,844 | +0.68% | 15.8만 |
|---|
| 2026.02.12 | ₩266,061 | ₩267,690 | ₩261,547 | ₩261,774 | -1.61% | 4.3만 |
|---|
| 2026.02.11 | ₩265,300 | ₩266,007 | ₩263,109 | ₩264,792 | -0.19% | 2.8만 |
|---|
| 2026.02.10 | ₩263,149 | ₩264,285 | ₩262,802 | ₩263,443 | +0.11% | 15.2만 |
|---|
| 2026.02.09 | ₩260,865 | ₩263,350 | ₩260,772 | ₩263,016 | +0.82% | 3.9만 |
|---|
| 2026.02.06 | ₩255,697 | ₩259,984 | ₩255,697 | ₩259,677 | +1.56% | 3.5만 |
|---|
| 2026.02.05 | ₩252,598 | ₩253,440 | ₩251,396 | ₩251,570 | -0.41% | 11.4만 |
|---|
| 2026.02.04 | ₩256,218 | ₩258,114 | ₩252,879 | ₩254,775 | -0.56% | 4.1만 |
|---|
| 2026.02.03 | ₩252,465 | ₩254,989 | ₩252,011 | ₩254,655 | +0.87% | 4만 |
|---|
| 2026.02.02 | ₩250,622 | ₩252,732 | ₩250,221 | ₩252,732 | +0.84% | 3.7만 |
|---|
| 2026.01.30 | ₩249,994 | ₩250,809 | ₩248,725 | ₩250,809 | +0.33% | 15.7만 |
|---|
| 2026.01.29 | ₩251,690 | ₩252,411 | ₩248,698 | ₩251,463 | -0.09% | 3만 |
|---|
| 2026.01.28 | ₩249,753 | ₩249,753 | ₩248,391 | ₩248,939 | -0.33% | 4.8만 |
|---|
| 2026.01.27 | ₩249,914 | ₩251,329 | ₩249,593 | ₩251,329 | +0.57% | 2.6만 |
|---|
| 2026.01.26 | ₩249,032 | ₩249,152 | ₩248,485 | ₩248,925 | -0.04% | 4.1만 |
|---|
| 2026.01.23 | ₩248,698 | ₩248,859 | ₩247,790 | ₩248,485 | -0.09% | 3.3만 |
|---|
| 2026.01.22 | ₩250,234 | ₩250,809 | ₩248,765 | ₩249,379 | -0.34% | 3.3만 |
|---|
| 2026.01.21 | ₩247,389 | ₩250,622 | ₩246,668 | ₩249,940 | +1.03% | 9.8만 |
|---|
| 2026.01.20 | ₩247,470 | ₩248,338 | ₩245,747 | ₩245,947 | -0.62% | 4.1만 |
|---|
| 2026.01.16 | ₩249,887 | ₩251,022 | ₩249,767 | ₩250,915 | +0.41% | 8만 |
|---|
| 2026.01.15 | ₩248,738 | ₩249,566 | ₩248,592 | ₩249,406 | +0.27% | 4.1만 |
|---|
| 2026.01.14 | ₩247,283 | ₩247,630 | ₩246,134 | ₩247,189 | -0.04% | 3.2만 |
|---|
| 2026.01.13 | ₩247,643 | ₩247,643 | ₩246,788 | ₩247,443 | -0.08% | 5.1만 |
|---|
| 2026.01.12 | ₩245,920 | ₩247,403 | ₩245,920 | ₩247,403 | +0.60% | 4.4만 |
|---|
| 2026.01.09 | ₩243,797 | ₩245,440 | ₩235,863 | ₩244,972 | +0.48% | 3.2만 |
|---|
| 2026.01.08 | ₩242,301 | ₩243,343 | ₩242,020 | ₩242,688 | +0.16% | 2.4만 |
|---|
| 2026.01.07 | ₩245,573 | ₩245,573 | ₩241,713 | ₩241,713 | -1.57% | 6만 |
|---|
| 2026.01.06 | ₩241,660 | ₩244,131 | ₩241,166 | ₩243,663 | +0.83% | 3.4만 |
|---|
| 2026.01.05 | ₩239,616 | ₩242,074 | ₩239,616 | ₩241,513 | +0.79% | 6.5만 |
|---|
| 2026.01.02 | ₩235,690 | ₩237,413 | ₩235,650 | ₩237,413 | +0.73% | 3.1만 |
|---|
| 2025.12.31 | ₩234,995 | ₩235,089 | ₩233,767 | ₩234,181 | -0.35% | 3.5만 |
|---|
| 2025.12.30 | ₩235,783 | ₩236,171 | ₩235,423 | ₩235,516 | -0.11% | 5.3만 |
|---|
| 2025.12.29 | ₩236,064 | ₩236,785 | ₩235,182 | ₩235,583 | -0.20% | 3.1만 |
|---|
| 2025.12.26 | ₩236,585 | ₩236,585 | ₩235,556 | ₩236,264 | -0.14% | 3만 |
|---|
| 2025.12.24 | ₩235,984 | ₩236,518 | ₩235,890 | ₩236,451 | +0.20% | 3.1만 |
|---|
| 2025.12.23 | ₩235,703 | ₩236,090 | ₩235,556 | ₩235,997 | +0.12% | 3.4만 |
|---|
| 2025.12.22 | ₩234,942 | ₩235,530 | ₩234,074 | ₩235,396 | +0.19% | 3.3만 |
|---|
| 2025.12.19 | ₩232,765 | ₩234,261 | ₩232,765 | ₩234,234 | +0.63% | 4.1만 |
|---|
| 2025.12.18 | ₩232,204 | ₩233,125 | ₩231,843 | ₩232,124 | -0.03% | 2.6만 |
|---|
| 2025.12.17 | ₩233,767 | ₩233,767 | ₩229,893 | ₩229,893 | -1.66% | 4.5만 |
|---|
| 2025.12.16 | ₩234,528 | ₩234,661 | ₩232,952 | ₩233,780 | -0.32% | 4.5만 |
|---|
| 2025.12.15 | ₩237,707 | ₩237,707 | ₩236,157 | ₩236,598 | -0.47% | 2.7만 |
|---|
| 2025.12.12 | ₩237,493 | ₩238,014 | ₩235,169 | ₩235,930 | -0.66% | 10.8만 |
|---|
| 2025.12.11 | ₩234,915 | ₩237,132 | ₩234,915 | ₩236,999 | +0.89% | 2만 |
|---|
| 2025.12.10 | ₩231,496 | ₩234,969 | ₩231,496 | ₩234,621 | +1.35% | 4.6천 |
|---|
| 2025.12.09 | ₩233,032 | ₩233,206 | ₩231,456 | ₩231,469 | -0.67% | 2.9만 |
|---|
| 2025.12.08 | ₩232,979 | ₩232,979 | ₩232,151 | ₩232,578 | -0.17% | 1.4만 |
|---|
| 2025.12.05 | ₩233,339 | ₩233,660 | ₩231,857 | ₩232,578 | -0.33% | 6.3만 |
|---|
| 2025.12.04 | ₩232,204 | ₩233,045 | ₩232,191 | ₩232,658 | +0.20% | 1.8만 |
|---|
| 2025.12.03 | ₩228,825 | ₩230,922 | ₩228,170 | ₩230,908 | +0.91% | 1.9만 |
|---|
| 2025.12.02 | ₩227,997 | ₩228,905 | ₩227,623 | ₩228,237 | +0.11% | 3.1만 |
|---|
| 2025.12.01 | ₩228,104 | ₩228,905 | ₩226,862 | ₩227,049 | -0.46% | 2.8만 |
|---|
| 2025.11.28 | ₩229,399 | ₩230,307 | ₩229,159 | ₩230,067 | +0.29% | 2만 |
|---|
| 2025.11.26 | ₩227,142 | ₩230,107 | ₩227,142 | ₩228,932 | +0.79% | 2.1만 |
|---|
| 2025.11.25 | ₩224,604 | ₩227,102 | ₩223,803 | ₩226,862 | +1.00% | 3.4만 |
|---|
| 2025.11.24 | ₩223,389 | ₩224,311 | ₩223,389 | ₩223,897 | +0.23% | 4.1만 |
|---|
| 2025.11.21 | ₩222,000 | ₩224,364 | ₩221,666 | ₩223,362 | +0.61% | 2.9만 |
|---|
| 2025.11.20 | ₩226,995 | ₩227,209 | ₩221,306 | ₩221,306 | -2.51% | 1.8만 |
|---|
| 2025.11.19 | ₩224,404 | ₩225,085 | ₩223,750 | ₩224,190 | -0.10% | 2.7만 |
|---|
| 2025.11.18 | ₩223,990 | ₩225,312 | ₩223,683 | ₩224,057 | +0.03% | 2.2만 |
|---|
| 2025.11.17 | ₩228,771 | ₩229,119 | ₩225,900 | ₩226,434 | -1.02% | 2.5만 |
|---|
| 2025.11.14 | ₩227,369 | ₩230,361 | ₩227,369 | ₩229,373 | +0.88% | 2.9만 |
|---|
| 2025.11.13 | ₩232,484 | ₩232,805 | ₩229,319 | ₩229,693 | -1.20% | 2.1만 |
|---|
| 2025.11.12 | ₩233,072 | ₩233,980 | ₩232,992 | ₩233,152 | +0.03% | 3.8만 |
|---|
| 2025.11.11 | ₩231,843 | ₩233,045 | ₩231,630 | ₩232,418 | +0.25% | 1.6만 |
|---|
| 2025.11.10 | ₩231,817 | ₩232,832 | ₩230,695 | ₩232,404 | +0.25% | 1.7만 |
|---|
| 2025.11.07 | ₩228,384 | ₩230,788 | ₩228,090 | ₩230,668 | +1.00% | 2.5만 |
|---|
| 2025.11.06 | ₩230,868 | ₩230,868 | ₩229,065 | ₩229,813 | -0.46% | 2.2만 |
|---|
| 2025.11.05 | ₩228,999 | ₩231,242 | ₩228,999 | ₩230,668 | +0.73% | 1.4만 |
|---|
| 2025.11.04 | ₩228,972 | ₩229,573 | ₩228,211 | ₩229,319 | +0.15% | 2.8만 |
|---|
| 2025.11.03 | ₩232,391 | ₩232,498 | ₩231,055 | ₩232,164 | -0.10% | 1.9만 |
|---|
| 2025.10.31 | ₩232,378 | ₩233,312 | ₩231,763 | ₩232,792 | +0.18% | 1.4만 |
|---|
| 2025.10.30 | ₩232,057 | ₩234,394 | ₩232,057 | ₩232,391 | +0.14% | 2.3만 |
|---|
| 2025.10.29 | ₩234,020 | ₩234,701 | ₩232,404 | ₩233,139 | -0.38% | 1.3만 |
|---|
| 2025.10.28 | ₩234,675 | ₩235,222 | ₩234,020 | ₩234,020 | -0.28% | 1.1만 |
|---|
| 2025.10.27 | ₩235,062 | ₩235,236 | ₩234,528 | ₩235,102 | +0.02% | 1.4만 |
|---|
| 2025.10.24 | ₩234,234 | ₩234,368 | ₩233,526 | ₩233,913 | -0.14% | 1.3만 |
|---|
| 2025.10.23 | ₩231,122 | ₩233,179 | ₩231,122 | ₩232,725 | +0.69% | 10.2만 |
|---|
| 2025.10.22 | ₩233,406 | ₩233,446 | ₩229,373 | ₩230,080 | -1.42% | 121.3만 |
|---|
| 2025.10.21 | ₩231,549 | ₩233,206 | ₩231,549 | ₩232,858 | +0.57% | 1.6만 |
|---|
| 2025.10.20 | ₩230,975 | ₩232,605 | ₩230,975 | ₩232,017 | +0.45% | 1.4만 |
|---|
| 2025.10.17 | ₩228,625 | ₩229,974 | ₩228,558 | ₩229,373 | +0.33% | 1.7만 |
|---|
| 2025.10.16 | ₩231,095 | ₩231,095 | ₩228,958 | ₩229,733 | -0.59% | 3.9만 |
|---|
| 2025.10.15 | ₩231,296 | ₩232,631 | ₩228,865 | ₩229,746 | -0.67% | 2.6만 |
|---|
| 2025.10.14 | ₩226,087 | ₩230,962 | ₩226,047 | ₩229,880 | +1.68% | 1.2만 |
|---|
| 2025.10.13 | ₩227,222 | ₩228,812 | ₩227,222 | ₩228,357 | +0.50% | 1.2만 |
|---|
| 2025.10.10 | ₩230,802 | ₩230,802 | ₩226,367 | ₩226,367 | -1.92% | 1.7만 |
|---|