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 | ₩252,901 | ₩254,358 | ₩252,032 | ₩253,743 | +0.33% | 9만 |
| 2026.10.08 | ₩250,547 | ₩252,353 | ₩250,173 | ₩251,951 | +0.56% | 6.5만 |
| 2026.10.07 | ₩254,011 | ₩254,011 | ₩251,457 | ₩252,032 | -0.78% | 6.5만 |
| 2026.10.06 | ₩257,006 | ₩258,397 | ₩257,006 | ₩257,581 | +0.22% | 6.5만 |
| 2026.10.05 | ₩255,990 | ₩257,314 | ₩254,265 | ₩256,712 | +0.28% | 9.7만 |
| 2026.10.02 | ₩257,394 | ₩258,183 | ₩256,578 | ₩257,367 | -0.01% | 11.8만 |
| 2026.10.01 | ₩253,516 | ₩254,385 | ₩251,577 | ₩253,957 | +0.17% | 11.2만 |
| 2026.09.30 | ₩257,019 | ₩257,019 | ₩253,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩253,075 |
| -1.53% |
| 6.9만 |
| 2026.09.29 | ₩256,658 | ₩257,314 | ₩254,719 | ₩255,896 | -0.30% | 5.8만 |
|---|
| 2026.09.28 | ₩256,364 | ₩257,514 | ₩254,973 | ₩255,883 | -0.19% | 3.4만 |
|---|
| 2026.09.25 | ₩258,076 | ₩259,373 | ₩256,725 | ₩258,704 | +0.24% | 5.9만 |
|---|
| 2026.09.24 | ₩256,217 | ₩257,421 | ₩254,693 | ₩255,923 | -0.11% | 10.1만 |
|---|
| 2026.09.23 | ₩258,811 | ₩259,493 | ₩258,196 | ₩258,196 | -0.24% | 6.6만 |
|---|
| 2026.09.22 | ₩259,961 | ₩260,683 | ₩258,851 | ₩260,402 | +0.17% | 2.9만 |
|---|
| 2026.09.21 | ₩259,761 | ₩259,761 | ₩257,648 | ₩259,293 | -0.18% | 4.2만 |
|---|
| 2026.09.18 | ₩256,378 | ₩257,073 | ₩255,321 | ₩256,832 | +0.18% | 3.1만 |
|---|
| 2026.09.17 | ₩259,975 | ₩260,175 | ₩257,207 | ₩257,434 | -0.98% | 5.3만 |
|---|
| 2026.09.16 | ₩257,166 | ₩258,290 | ₩254,305 | ₩255,722 | -0.56% | 4.8만 |
|---|
| 2026.09.15 | ₩257,180 | ₩257,180 | ₩254,920 | ₩255,294 | -0.73% | 29.5만 |
|---|
| 2026.09.14 | ₩256,003 | ₩257,822 | ₩255,335 | ₩256,618 | +0.24% | 3.9만 |
|---|
| 2026.09.11 | ₩260,857 | ₩261,285 | ₩260,229 | ₩260,924 | +0.03% | 2.7만 |
|---|
| 2026.09.10 | ₩258,303 | ₩258,825 | ₩256,739 | ₩257,273 | -0.40% | 4.3만 |
|---|
| 2026.09.09 | ₩262,649 | ₩262,649 | ₩260,015 | ₩260,215 | -0.93% | 4만 |
|---|
| 2026.09.08 | ₩264,762 | ₩265,136 | ₩263,451 | ₩263,451 | -0.49% | 3.6만 |
|---|
| 2026.09.04 | ₩262,729 | ₩264,427 | ₩262,729 | ₩263,933 | +0.46% | 3.2만 |
|---|
| 2026.09.03 | ₩262,301 | ₩263,692 | ₩260,576 | ₩263,638 | +0.51% | 5.4만 |
|---|
| 2026.09.02 | ₩260,924 | ₩260,924 | ₩259,172 | ₩259,934 | -0.38% | 4만 |
|---|
| 2026.09.01 | ₩262,488 | ₩262,488 | ₩259,533 | ₩260,336 | -0.82% | 5.5만 |
|---|
| 2026.08.31 | ₩266,005 | ₩266,005 | ₩263,933 | ₩264,494 | -0.57% | 4.4만 |
|---|
| 2026.08.28 | ₩270,110 | ₩270,110 | ₩266,540 | ₩266,995 | -1.15% | 3.2만 |
|---|
| 2026.08.27 | ₩270,512 | ₩270,512 | ₩268,145 | ₩268,920 | -0.59% | 3.3만 |
|---|
| 2026.08.26 | ₩268,974 | ₩270,939 | ₩268,974 | ₩270,124 | +0.43% | 3.7만 |
|---|
| 2026.08.25 | ₩270,739 | ₩270,739 | ₩267,944 | ₩269,134 | -0.59% | 6.7만 |
|---|
| 2026.08.24 | ₩268,746 | ₩268,746 | ₩267,222 | ₩267,824 | -0.34% | 8.3만 |
|---|
| 2026.08.21 | ₩270,204 | ₩270,204 | ₩268,894 | ₩268,987 | -0.45% | 5만 |
|---|
| 2026.08.20 | ₩268,880 | ₩270,405 | ₩267,570 | ₩267,570 | -0.49% | 5.2만 |
|---|
| 2026.08.19 | ₩272,985 | ₩272,985 | ₩269,977 | ₩270,244 | -1.00% | 2.6만 |
|---|
| 2026.08.18 | ₩273,788 | ₩273,788 | ₩271,153 | ₩271,153 | -0.96% | 2.2만 |
|---|
| 2026.08.17 | ₩276,796 | ₩277,572 | ₩276,061 | ₩276,061 | -0.27% | 1.9만 |
|---|
| 2026.08.14 | ₩276,649 | ₩277,090 | ₩276,368 | ₩276,582 | -0.02% | 1.9만 |
|---|
| 2026.08.13 | ₩276,903 | ₩277,211 | ₩275,218 | ₩276,154 | -0.27% | 2만 |
|---|
| 2026.08.12 | ₩277,853 | ₩277,853 | ₩276,141 | ₩276,248 | -0.58% | 1.7만 |
|---|
| 2026.08.11 | ₩274,924 | ₩276,676 | ₩274,657 | ₩274,684 | -0.09% | 1.5만 |
|---|
| 2026.08.10 | ₩275,058 | ₩275,138 | ₩273,734 | ₩273,734 | -0.48% | 2.2만 |
|---|
| 2026.08.07 | ₩275,459 | ₩275,459 | ₩273,413 | ₩274,443 | -0.37% | 2.7만 |
|---|
| 2026.08.06 | ₩273,774 | ₩274,964 | ₩271,635 | ₩272,036 | -0.63% | 4만 |
|---|
| 2026.08.05 | ₩274,617 | ₩275,740 | ₩274,389 | ₩274,496 | -0.04% | 1.9만 |
|---|
| 2026.08.04 | ₩273,025 | ₩275,058 | ₩271,381 | ₩274,510 | +0.54% | 2.9만 |
|---|
| 2026.08.03 | ₩266,099 | ₩268,706 | ₩266,099 | ₩268,492 | +0.90% | 2.2만 |
|---|
| 2026.07.31 | ₩265,631 | ₩265,644 | ₩262,756 | ₩265,109 | -0.20% | 2.1만 |
|---|
| 2026.07.30 | ₩263,344 | ₩264,053 | ₩261,111 | ₩263,745 | +0.15% | 3.8만 |
|---|
| 2026.07.29 | ₩262,943 | ₩262,943 | ₩257,728 | ₩258,236 | -1.79% | 4.1만 |
|---|
| 2026.07.28 | ₩263,852 | ₩264,467 | ₩262,796 | ₩264,106 | +0.10% | 9.5만 |
|---|
| 2026.07.27 | ₩266,861 | ₩266,861 | ₩263,023 | ₩265,069 | -0.67% | 1.8만 |
|---|
| 2026.07.24 | ₩264,080 | ₩266,152 | ₩263,986 | ₩264,401 | +0.12% | 6.3만 |
|---|
| 2026.07.23 | ₩260,269 | ₩264,334 | ₩260,269 | ₩262,689 | +0.93% | 3.3만 |
|---|
| 2026.07.22 | ₩260,469 | ₩262,368 | ₩260,469 | ₩261,579 | +0.43% | 2.5만 |
|---|
| 2026.07.21 | ₩261,686 | ₩262,448 | ₩261,058 | ₩261,700 | +0.01% | 1.8만 |
|---|
| 2026.07.20 | ₩261,619 | ₩261,619 | ₩258,530 | ₩259,186 | -0.93% | 4.6만 |
|---|
| 2026.07.17 | ₩259,025 | ₩262,047 | ₩259,025 | ₩260,723 | +0.66% | 2만 |
|---|
| 2026.07.16 | ₩260,536 | ₩262,274 | ₩260,536 | ₩261,619 | +0.42% | 2.7만 |
|---|
| 2026.07.15 | ₩263,759 | ₩263,759 | ₩260,443 | ₩262,555 | -0.46% | 5.6만 |
|---|
| 2026.07.14 | ₩263,866 | ₩264,360 | ₩262,395 | ₩262,676 | -0.45% | 2.7만 |
|---|
| 2026.07.13 | ₩263,197 | ₩263,705 | ₩261,178 | ₩261,285 | -0.73% | 2.8만 |
|---|
| 2026.07.10 | ₩263,812 | ₩265,577 | ₩263,812 | ₩264,775 | +0.36% | 2만 |
|---|
| 2026.07.09 | ₩264,454 | ₩264,895 | ₩263,237 | ₩263,572 | -0.33% | 6.6만 |
|---|
| 2026.07.08 | ₩262,034 | ₩263,144 | ₩260,148 | ₩262,542 | +0.19% | 2.5만 |
|---|
| 2026.07.07 | ₩269,696 | ₩269,696 | ₩264,668 | ₩266,112 | -1.33% | 3.3만 |
|---|
| 2026.07.06 | ₩269,589 | ₩271,715 | ₩269,589 | ₩271,514 | +0.71% | 2.3만 |
|---|
| 2026.07.02 | ₩268,907 | ₩269,963 | ₩265,858 | ₩267,998 | -0.34% | 3.7만 |
|---|
| 2026.07.01 | ₩266,834 | ₩268,359 | ₩265,658 | ₩266,099 | -0.28% | 5.2만 |
|---|
| 2026.06.30 | ₩265,898 | ₩268,359 | ₩265,898 | ₩268,105 | +0.83% | 4.8만 |
|---|
| 2026.06.29 | ₩263,933 | ₩265,016 | ₩263,170 | ₩264,628 | +0.26% | 3.8만 |
|---|
| 2026.06.26 | ₩264,320 | ₩265,136 | ₩262,221 | ₩262,890 | -0.54% | 3.9만 |
|---|
| 2026.06.25 | ₩265,176 | ₩269,134 | ₩265,176 | ₩266,326 | +0.43% | 43.3만 |
|---|
| 2026.06.24 | ₩262,609 | ₩264,521 | ₩262,248 | ₩263,505 | +0.34% | 56.8만 |
|---|
| 2026.06.23 | ₩262,047 | ₩263,211 | ₩261,044 | ₩261,472 | -0.22% | 6.5만 |
|---|
| 2026.06.22 | ₩267,770 | ₩270,110 | ₩266,620 | ₩267,583 | -0.07% | 7.9만 |
|---|
| 2026.06.18 | ₩266,781 | ₩267,623 | ₩265,403 | ₩266,005 | -0.29% | 2.4만 |
|---|
| 2026.06.17 | ₩265,029 | ₩267,115 | ₩262,529 | ₩262,702 | -0.88% | 5.2만 |
|---|
| 2026.06.16 | ₩263,291 | ₩265,069 | ₩263,130 | ₩263,130 | -0.06% | 8.6만 |
|---|
| 2026.06.15 | ₩263,558 | ₩263,665 | ₩261,646 | ₩261,713 | -0.70% | 5.9만 |
|---|
| 2026.06.12 | ₩259,480 | ₩260,911 | ₩258,009 | ₩260,122 | +0.25% | 2.5만 |
|---|
| 2026.06.11 | ₩253,302 | ₩259,694 | ₩253,302 | ₩259,293 | +2.36% | 2.8만 |
|---|
| 2026.06.10 | ₩256,511 | ₩256,511 | ₩251,310 | ₩251,336 | -2.02% | 2.7만 |
|---|
| 2026.06.09 | ₩259,507 | ₩261,499 | ₩253,984 | ₩258,570 | -0.36% | 9.1만 |
|---|
| 2026.06.08 | ₩259,680 | ₩259,680 | ₩257,434 | ₩257,715 | -0.76% | 15.5만 |
|---|
| 2026.06.05 | ₩260,884 | ₩261,486 | ₩256,805 | ₩257,848 | -1.16% | 1.6만 |
|---|
| 2026.06.04 | ₩261,031 | ₩262,689 | ₩261,031 | ₩262,114 | +0.41% | 2.8만 |
|---|
| 2026.06.03 | ₩259,333 | ₩261,686 | ₩259,333 | ₩259,975 | +0.25% | 5만 |
|---|
| 2026.06.02 | ₩259,306 | ₩261,031 | ₩259,306 | ₩260,523 | +0.47% | 3.1만 |
|---|
| 2026.06.01 | ₩257,996 | ₩259,373 | ₩255,749 | ₩258,825 | +0.32% | 4.4만 |
|---|
| 2026.05.29 | ₩261,151 | ₩262,288 | ₩260,229 | ₩260,483 | -0.26% | 15만 |
|---|
| 2026.05.28 | ₩260,055 | ₩262,636 | ₩259,573 | ₩261,753 | +0.65% | 1.8만 |
|---|
| 2026.05.27 | ₩262,689 | ₩262,689 | ₩261,539 | ₩261,780 | -0.35% | 3만 |
|---|
| 2026.05.26 | ₩261,913 | ₩263,010 | ₩261,606 | ₩262,783 | +0.33% | 3.2만 |
|---|
| 2026.05.22 | ₩259,159 | ₩259,600 | ₩257,982 | ₩258,143 | -0.39% | 4.8만 |
|---|
| 2026.05.21 | ₩255,187 | ₩258,784 | ₩254,933 | ₩257,661 | +0.97% | 3만 |
|---|
| 2026.05.20 | ₩254,826 | ₩258,009 | ₩254,292 | ₩257,835 | +1.18% | 2.4만 |
|---|
| 2026.05.19 | ₩254,947 | ₩255,722 | ₩253,382 | ₩254,104 | -0.33% | 2.3만 |
|---|
| 2026.05.18 | ₩258,504 | ₩258,504 | ₩255,375 | ₩257,354 | -0.44% | 2.4만 |
|---|
| 2026.05.15 | ₩258,985 | ₩258,998 | ₩257,033 | ₩257,594 | -0.54% | 4.6만 |
|---|
| 2026.05.14 | ₩263,117 | ₩263,237 | ₩261,552 | ₩262,943 | -0.07% | 2.9만 |
|---|
| 2026.05.13 | ₩263,197 | ₩263,344 | ₩261,847 | ₩263,090 | -0.04% | 2만 |
|---|
| 2026.05.12 | ₩263,197 | ₩263,465 | ₩260,295 | ₩262,609 | -0.22% | 2.6만 |
|---|
| 2026.05.11 | ₩262,555 | ₩264,922 | ₩262,555 | ₩264,441 | +0.72% | 1.6만 |
|---|
| 2026.05.08 | ₩265,190 | ₩265,190 | ₩263,344 | ₩263,732 | -0.55% | 2.4만 |
|---|
| 2026.05.07 | ₩268,800 | ₩268,800 | ₩262,849 | ₩263,371 | -2.02% | 3.3만 |
|---|
| 2026.05.06 | ₩266,754 | ₩268,773 | ₩266,286 | ₩268,452 | +0.64% | 2만 |
|---|
| 2026.05.05 | ₩259,587 | ₩261,084 | ₩259,587 | ₩261,018 | +0.55% | 1.9만 |
|---|
| 2026.05.04 | ₩259,894 | ₩259,988 | ₩256,284 | ₩256,872 | -1.16% | 3.1만 |
|---|
| 2026.05.01 | ₩262,234 | ₩262,234 | ₩260,148 | ₩260,148 | -0.80% | 2.3만 |
|---|
| 2026.04.30 | ₩257,862 | ₩261,954 | ₩257,862 | ₩261,954 | +1.59% | 2.8만 |
|---|
| 2026.04.29 | ₩257,033 | ₩257,033 | ₩253,944 | ₩254,572 | -0.96% | 4.1만 |
|---|
| 2026.04.28 | ₩257,327 | ₩257,327 | ₩255,281 | ₩256,698 | -0.24% | 3.5만 |
|---|
| 2026.04.27 | ₩259,159 | ₩259,413 | ₩257,889 | ₩258,731 | -0.17% | 4.2만 |
|---|
| 2026.04.24 | ₩259,694 | ₩259,934 | ₩257,848 | ₩259,453 | -0.09% | 3.9만 |
|---|
| 2026.04.23 | ₩257,982 | ₩260,737 | ₩257,113 | ₩259,413 | +0.55% | 15.3만 |
|---|
| 2026.04.22 | ₩259,841 | ₩259,841 | ₩256,712 | ₩257,701 | -0.82% | 43.6만 |
|---|
| 2026.04.21 | ₩261,191 | ₩261,191 | ₩256,698 | ₩256,846 | -1.66% | 7만 |
|---|
| 2026.04.20 | ₩261,873 | ₩262,555 | ₩261,432 | ₩262,422 | +0.21% | 1.8만 |
|---|
| 2026.04.17 | ₩262,127 | ₩265,551 | ₩262,127 | ₩262,515 | +0.15% | 4.1만 |
|---|
| 2026.04.16 | ₩258,704 | ₩258,958 | ₩257,554 | ₩258,223 | -0.19% | 3만 |
|---|
| 2026.04.15 | ₩260,937 | ₩260,937 | ₩258,129 | ₩259,507 | -0.55% | 6.2만 |
|---|
| 2026.04.14 | ₩261,459 | ₩262,542 | ₩260,897 | ₩261,633 | +0.07% | 3만 |
|---|
| 2026.04.13 | ₩256,244 | ₩260,295 | ₩256,244 | ₩259,881 | +1.42% | 2.4만 |
|---|
| 2026.04.10 | ₩259,801 | ₩259,801 | ₩257,782 | ₩258,370 | -0.55% | 2.7만 |
|---|
| 2026.04.09 | ₩256,164 | ₩260,349 | ₩255,548 | ₩259,145 | +1.16% | 3.4만 |
|---|
| 2026.04.08 | ₩256,872 | ₩258,771 | ₩256,164 | ₩258,116 | +0.48% | 10.3만 |
|---|
| 2026.04.07 | ₩245,266 | ₩246,777 | ₩243,567 | ₩246,777 | +0.62% | 2만 |
|---|
| 2026.04.06 | ₩246,001 | ₩247,004 | ₩245,493 | ₩246,884 | +0.36% | 14.5만 |
|---|
| 2026.04.02 | ₩242,257 | ₩247,311 | ₩241,682 | ₩246,563 | +1.78% | 9.1만 |
|---|
| 2026.04.01 | ₩246,429 | ₩249,331 | ₩244,303 | ₩247,686 | +0.51% | 3.8만 |
|---|
| 2026.03.31 | ₩237,710 | ₩242,511 | ₩237,069 | ₩242,043 | +1.82% | 3만 |
|---|
| 2026.03.30 | ₩238,794 | ₩238,794 | ₩233,391 | ₩234,234 | -1.91% | 6.2만 |
|---|
| 2026.03.27 | ₩238,459 | ₩239,355 | ₩236,146 | ₩236,627 | -0.77% | 4.4만 |
|---|
| 2026.03.26 | ₩244,450 | ₩244,610 | ₩240,264 | ₩240,385 | -1.66% | 2.6만 |
|---|
| 2026.03.25 | ₩246,763 | ₩247,378 | ₩245,266 | ₩246,175 | -0.24% | 2.2만 |
|---|
| 2026.03.24 | ₩240,626 | ₩244,423 | ₩239,489 | ₩243,500 | +1.19% | 4.9만 |
|---|
| 2026.03.23 | ₩243,968 | ₩247,512 | ₩243,019 | ₩243,888 | -0.03% | 5.9만 |
|---|
| 2026.03.20 | ₩244,196 | ₩244,557 | ₩237,817 | ₩238,807 | -2.21% | 3.5만 |
|---|
| 2026.03.19 | ₩242,457 | ₩245,800 | ₩241,722 | ₩244,584 | +0.88% | 4.1만 |
|---|
| 2026.03.18 | ₩249,331 | ₩249,772 | ₩246,977 | ₩247,044 | -0.92% | 3.5만 |
|---|
| 2026.03.17 | ₩250,628 | ₩250,628 | ₩248,167 | ₩248,970 | -0.66% | 3.9만 |
|---|
| 2026.03.16 | ₩247,726 | ₩248,889 | ₩247,218 | ₩248,408 | +0.28% | 2.8만 |
|---|
| 2026.03.13 | ₩248,702 | ₩248,702 | ₩245,025 | ₩245,373 | -1.34% | 4.3만 |
|---|
| 2026.03.12 | ₩251,015 | ₩251,015 | ₩247,525 | ₩247,552 | -1.38% | 6.5만 |
|---|
| 2026.03.11 | ₩252,219 | ₩254,091 | ₩252,219 | ₩253,035 | +0.32% | 3.2만 |
|---|
| 2026.03.10 | ₩255,388 | ₩258,410 | ₩254,091 | ₩254,572 | -0.32% | 5.8만 |
|---|
| 2026.03.09 | ₩248,809 | ₩254,412 | ₩246,161 | ₩253,824 | +2.02% | 11.2만 |
|---|
| 2026.03.06 | ₩251,403 | ₩253,382 | ₩249,625 | ₩252,901 | +0.60% | 4.2만 |
|---|
| 2026.03.05 | ₩258,972 | ₩258,972 | ₩253,168 | ₩255,736 | -1.25% | 5.9만 |
|---|
| 2026.03.04 | ₩261,486 | ₩262,809 | ₩259,694 | ₩262,301 | +0.31% | 5.4만 |
|---|
| 2026.03.03 | ₩258,330 | ₩261,245 | ₩254,452 | ₩259,868 | +0.60% | 6.8만 |
|---|
| 2026.03.02 | ₩263,799 | ₩267,423 | ₩263,438 | ₩266,981 | +1.21% | 7.4만 |
|---|
| 2026.02.27 | ₩265,978 | ₩267,516 | ₩265,537 | ₩267,249 | +0.48% | 2.7만 |
|---|
| 2026.02.26 | ₩266,460 | ₩267,329 | ₩264,080 | ₩266,955 | +0.19% | 3.8만 |
|---|
| 2026.02.25 | ₩267,128 | ₩267,128 | ₩263,572 | ₩265,791 | -0.50% | 3.1만 |
|---|
| 2026.02.24 | ₩262,729 | ₩266,085 | ₩262,729 | ₩264,829 | +0.80% | 9.2만 |
|---|
| 2026.02.23 | ₩265,711 | ₩265,898 | ₩262,769 | ₩263,919 | -0.67% | 3만 |
|---|
| 2026.02.20 | ₩264,762 | ₩267,075 | ₩263,679 | ₩266,487 | +0.65% | 6만 |
|---|
| 2026.02.19 | ₩262,943 | ₩264,748 | ₩262,783 | ₩264,748 | +0.69% | 7.3만 |
|---|
| 2026.02.18 | ₩264,240 | ₩265,230 | ₩262,943 | ₩263,545 | -0.26% | 2.2만 |
|---|
| 2026.02.17 | ₩261,272 | ₩264,160 | ₩260,483 | ₩262,890 | +0.62% | 15.9만 |
|---|
| 2026.02.13 | ₩262,368 | ₩265,136 | ₩262,368 | ₩264,160 | +0.68% | 15.8만 |
|---|
| 2026.02.12 | ₩266,380 | ₩268,011 | ₩261,860 | ₩262,087 | -1.61% | 4.3만 |
|---|
| 2026.02.11 | ₩265,617 | ₩266,326 | ₩263,424 | ₩265,109 | -0.19% | 2.8만 |
|---|
| 2026.02.10 | ₩263,465 | ₩264,601 | ₩263,117 | ₩263,759 | +0.11% | 15.2만 |
|---|
| 2026.02.09 | ₩261,178 | ₩263,665 | ₩261,084 | ₩263,331 | +0.82% | 3.9만 |
|---|
| 2026.02.06 | ₩256,003 | ₩260,295 | ₩256,003 | ₩259,988 | +1.56% | 3.5만 |
|---|
| 2026.02.05 | ₩252,901 | ₩253,743 | ₩251,697 | ₩251,871 | -0.41% | 11.4만 |
|---|
| 2026.02.04 | ₩256,525 | ₩258,423 | ₩253,182 | ₩255,080 | -0.56% | 4.1만 |
|---|
| 2026.02.03 | ₩252,767 | ₩255,294 | ₩252,312 | ₩254,960 | +0.87% | 4만 |
|---|
| 2026.02.02 | ₩250,922 | ₩253,035 | ₩250,521 | ₩253,035 | +0.84% | 3.7만 |
|---|
| 2026.01.30 | ₩250,293 | ₩251,109 | ₩249,023 | ₩251,109 | +0.33% | 15.7만 |
|---|
| 2026.01.29 | ₩251,992 | ₩252,714 | ₩248,996 | ₩251,764 | -0.09% | 3만 |
|---|
| 2026.01.28 | ₩250,053 | ₩250,053 | ₩248,689 | ₩249,237 | -0.33% | 4.8만 |
|---|
| 2026.01.27 | ₩250,213 | ₩251,631 | ₩249,892 | ₩251,631 | +0.57% | 2.6만 |
|---|
| 2026.01.26 | ₩249,331 | ₩249,451 | ₩248,782 | ₩249,224 | -0.04% | 4.1만 |
|---|
| 2026.01.23 | ₩248,996 | ₩249,157 | ₩248,087 | ₩248,782 | -0.09% | 3.3만 |
|---|
| 2026.01.22 | ₩250,534 | ₩251,109 | ₩249,063 | ₩249,678 | -0.34% | 3.3만 |
|---|
| 2026.01.21 | ₩247,686 | ₩250,922 | ₩246,964 | ₩250,240 | +1.03% | 9.8만 |
|---|
| 2026.01.20 | ₩247,766 | ₩248,635 | ₩246,041 | ₩246,242 | -0.62% | 4.1만 |
|---|
| 2026.01.16 | ₩250,186 | ₩251,323 | ₩250,066 | ₩251,216 | +0.41% | 8만 |
|---|
| 2026.01.15 | ₩249,036 | ₩249,865 | ₩248,889 | ₩249,705 | +0.27% | 4.1만 |
|---|
| 2026.01.14 | ₩247,579 | ₩247,927 | ₩246,429 | ₩247,485 | -0.04% | 3.2만 |
|---|
| 2026.01.13 | ₩247,940 | ₩247,940 | ₩247,084 | ₩247,739 | -0.08% | 5.1만 |
|---|
| 2026.01.12 | ₩246,215 | ₩247,699 | ₩246,215 | ₩247,699 | +0.60% | 4.4만 |
|---|
| 2026.01.09 | ₩244,089 | ₩245,734 | ₩236,146 | ₩245,266 | +0.48% | 3.2만 |
|---|
| 2026.01.08 | ₩242,591 | ₩243,634 | ₩242,310 | ₩242,979 | +0.16% | 2.4만 |
|---|
| 2026.01.07 | ₩245,867 | ₩245,867 | ₩242,003 | ₩242,003 | -1.57% | 6만 |
|---|
| 2026.01.06 | ₩241,949 | ₩244,423 | ₩241,455 | ₩243,955 | +0.83% | 3.4만 |
|---|
| 2026.01.05 | ₩239,903 | ₩242,364 | ₩239,903 | ₩241,802 | +0.79% | 6.5만 |
|---|
| 2026.01.02 | ₩235,972 | ₩237,697 | ₩235,932 | ₩237,697 | +0.73% | 3.1만 |
|---|
| 2025.12.31 | ₩235,277 | ₩235,370 | ₩234,047 | ₩234,461 | -0.35% | 3.5만 |
|---|
| 2025.12.30 | ₩236,066 | ₩236,454 | ₩235,705 | ₩235,798 | -0.11% | 5.3만 |
|---|
| 2025.12.29 | ₩236,347 | ₩237,069 | ₩235,464 | ₩235,865 | -0.20% | 3.1만 |
|---|
| 2025.12.26 | ₩236,868 | ₩236,868 | ₩235,838 | ₩236,547 | -0.14% | 3만 |
|---|
| 2025.12.24 | ₩236,266 | ₩236,801 | ₩236,173 | ₩236,734 | +0.20% | 3.1만 |
|---|
| 2025.12.23 | ₩235,986 | ₩236,373 | ₩235,838 | ₩236,280 | +0.12% | 3.4만 |
|---|
| 2025.12.22 | ₩235,223 | ₩235,812 | ₩234,354 | ₩235,678 | +0.19% | 3.3만 |
|---|
| 2025.12.19 | ₩233,044 | ₩234,541 | ₩233,044 | ₩234,515 | +0.63% | 4.1만 |
|---|
| 2025.12.18 | ₩232,482 | ₩233,405 | ₩232,121 | ₩232,402 | -0.03% | 2.6만 |
|---|
| 2025.12.17 | ₩234,047 | ₩234,047 | ₩230,169 | ₩230,169 | -1.66% | 4.5만 |
|---|
| 2025.12.16 | ₩234,809 | ₩234,943 | ₩233,231 | ₩234,060 | -0.32% | 4.5만 |
|---|
| 2025.12.15 | ₩237,991 | ₩237,991 | ₩236,440 | ₩236,881 | -0.47% | 2.7만 |
|---|
| 2025.12.12 | ₩237,777 | ₩238,299 | ₩235,451 | ₩236,213 | -0.66% | 10.8만 |
|---|
| 2025.12.11 | ₩235,197 | ₩237,416 | ₩235,197 | ₩237,283 | +0.89% | 2만 |
|---|
| 2025.12.10 | ₩231,773 | ₩235,250 | ₩231,773 | ₩234,902 | +1.35% | 4.6천 |
|---|
| 2025.12.09 | ₩233,311 | ₩233,485 | ₩231,733 | ₩231,747 | -0.67% | 2.9만 |
|---|
| 2025.12.08 | ₩233,258 | ₩233,258 | ₩232,429 | ₩232,857 | -0.17% | 1.4만 |
|---|
| 2025.12.05 | ₩233,619 | ₩233,940 | ₩232,134 | ₩232,857 | -0.33% | 6.3만 |
|---|
| 2025.12.04 | ₩232,482 | ₩233,325 | ₩232,469 | ₩232,937 | +0.20% | 1.8만 |
|---|
| 2025.12.03 | ₩229,099 | ₩231,198 | ₩228,444 | ₩231,185 | +0.91% | 1.9만 |
|---|
| 2025.12.02 | ₩228,270 | ₩229,179 | ₩227,896 | ₩228,511 | +0.11% | 3.1만 |
|---|
| 2025.12.01 | ₩228,377 | ₩229,179 | ₩227,133 | ₩227,321 | -0.46% | 2.8만 |
|---|
| 2025.11.28 | ₩229,674 | ₩230,583 | ₩229,433 | ₩230,343 | +0.29% | 2만 |
|---|
| 2025.11.26 | ₩227,414 | ₩230,383 | ₩227,414 | ₩229,206 | +0.79% | 2.1만 |
|---|
| 2025.11.25 | ₩224,874 | ₩227,374 | ₩224,071 | ₩227,133 | +1.00% | 3.4만 |
|---|
| 2025.11.24 | ₩223,657 | ₩224,579 | ₩223,657 | ₩224,165 | +0.23% | 4.1만 |
|---|
| 2025.11.21 | ₩222,266 | ₩224,633 | ₩221,932 | ₩223,630 | +0.61% | 2.9만 |
|---|
| 2025.11.20 | ₩227,267 | ₩227,481 | ₩221,571 | ₩221,571 | -2.51% | 1.8만 |
|---|
| 2025.11.19 | ₩224,673 | ₩225,355 | ₩224,018 | ₩224,459 | -0.10% | 2.7만 |
|---|
| 2025.11.18 | ₩224,258 | ₩225,582 | ₩223,951 | ₩224,325 | +0.03% | 2.2만 |
|---|
| 2025.11.17 | ₩229,046 | ₩229,393 | ₩226,171 | ₩226,705 | -1.02% | 2.5만 |
|---|
| 2025.11.14 | ₩227,642 | ₩230,637 | ₩227,642 | ₩229,647 | +0.88% | 2.9만 |
|---|
| 2025.11.13 | ₩232,763 | ₩233,084 | ₩229,594 | ₩229,968 | -1.20% | 2.1만 |
|---|
| 2025.11.12 | ₩233,351 | ₩234,261 | ₩233,271 | ₩233,432 | +0.03% | 3.8만 |
|---|
| 2025.11.11 | ₩232,121 | ₩233,325 | ₩231,907 | ₩232,696 | +0.25% | 1.6만 |
|---|
| 2025.11.10 | ₩232,094 | ₩233,111 | ₩230,971 | ₩232,683 | +0.25% | 1.7만 |
|---|
| 2025.11.07 | ₩228,658 | ₩231,065 | ₩228,364 | ₩230,944 | +1.00% | 2.5만 |
|---|
| 2025.11.06 | ₩231,145 | ₩231,145 | ₩229,340 | ₩230,089 | -0.46% | 2.2만 |
|---|
| 2025.11.05 | ₩229,273 | ₩231,519 | ₩229,273 | ₩230,944 | +0.73% | 1.4만 |
|---|
| 2025.11.04 | ₩229,246 | ₩229,848 | ₩228,484 | ₩229,594 | +0.15% | 2.8만 |
|---|
| 2025.11.03 | ₩232,669 | ₩232,776 | ₩231,332 | ₩232,442 | -0.10% | 1.9만 |
|---|
| 2025.10.31 | ₩232,656 | ₩233,592 | ₩232,041 | ₩233,070 | +0.18% | 1.4만 |
|---|
| 2025.10.30 | ₩232,335 | ₩234,675 | ₩232,335 | ₩232,669 | +0.14% | 2.3만 |
|---|
| 2025.10.29 | ₩234,301 | ₩234,983 | ₩232,683 | ₩233,418 | -0.38% | 1.3만 |
|---|
| 2025.10.28 | ₩234,956 | ₩235,504 | ₩234,301 | ₩234,301 | -0.28% | 1.1만 |
|---|
| 2025.10.27 | ₩235,344 | ₩235,518 | ₩234,809 | ₩235,384 | +0.02% | 1.4만 |
|---|
| 2025.10.24 | ₩234,515 | ₩234,648 | ₩233,806 | ₩234,194 | -0.14% | 1.3만 |
|---|
| 2025.10.23 | ₩231,399 | ₩233,458 | ₩231,399 | ₩233,004 | +0.69% | 10.2만 |
|---|
| 2025.10.22 | ₩233,686 | ₩233,726 | ₩229,647 | ₩230,356 | -1.42% | 121.3만 |
|---|
| 2025.10.21 | ₩231,827 | ₩233,485 | ₩231,827 | ₩233,137 | +0.57% | 1.6만 |
|---|
| 2025.10.20 | ₩231,252 | ₩232,883 | ₩231,252 | ₩232,295 | +0.45% | 1.4만 |
|---|
| 2025.10.17 | ₩228,898 | ₩230,249 | ₩228,832 | ₩229,647 | +0.33% | 1.7만 |
|---|
| 2025.10.16 | ₩231,372 | ₩231,372 | ₩229,233 | ₩230,008 | -0.59% | 3.9만 |
|---|
| 2025.10.15 | ₩231,573 | ₩232,910 | ₩229,139 | ₩230,022 | -0.67% | 2.6만 |
|---|
| 2025.10.14 | ₩226,358 | ₩231,239 | ₩226,318 | ₩230,155 | +1.68% | 1.2만 |
|---|
| 2025.10.13 | ₩227,494 | ₩229,086 | ₩227,494 | ₩228,631 | +0.50% | 1.2만 |
|---|
| 2025.10.10 | ₩231,078 | ₩231,078 | ₩226,639 | ₩226,639 | -1.92% | 1.7만 |
|---|