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 | ₩253,727 | ₩255,190 | ₩252,855 | ₩254,573 | +0.33% | 9만 |
| 2026.10.08 | ₩251,366 | ₩253,177 | ₩250,991 | ₩252,775 | +0.56% | 6.5만 |
| 2026.10.07 | ₩254,841 | ₩254,841 | ₩252,278 | ₩252,855 | -0.78% | 6.5만 |
| 2026.10.06 | ₩257,846 | ₩259,241 | ₩257,846 | ₩258,423 | +0.22% | 6.5만 |
| 2026.10.05 | ₩256,826 | ₩258,154 | ₩255,096 | ₩257,551 | +0.28% | 9.7만 |
| 2026.10.02 | ₩258,235 | ₩259,026 | ₩257,417 | ₩258,208 | -0.01% | 11.8만 |
| 2026.10.01 | ₩254,344 | ₩255,216 | ₩252,399 | ₩254,787 | +0.17% | 11.2만 |
| 2026.09.30 | ₩257,859 | ₩257,859 | ₩253,902 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩253,902 |
| -1.53% |
| 6.9만 |
| 2026.09.29 | ₩257,497 | ₩258,154 | ₩255,552 | ₩256,732 | -0.30% | 5.8만 |
|---|
| 2026.09.28 | ₩257,202 | ₩258,356 | ₩255,807 | ₩256,719 | -0.19% | 3.4만 |
|---|
| 2026.09.25 | ₩258,919 | ₩260,220 | ₩257,564 | ₩259,550 | +0.24% | 5.9만 |
|---|
| 2026.09.24 | ₩257,054 | ₩258,262 | ₩255,525 | ₩256,759 | -0.11% | 10.1만 |
|---|
| 2026.09.23 | ₩259,657 | ₩260,341 | ₩259,040 | ₩259,040 | -0.24% | 6.6만 |
|---|
| 2026.09.22 | ₩260,811 | ₩261,535 | ₩259,697 | ₩261,253 | +0.17% | 2.9만 |
|---|
| 2026.09.21 | ₩260,609 | ₩260,609 | ₩258,490 | ₩260,140 | -0.18% | 4.2만 |
|---|
| 2026.09.18 | ₩257,215 | ₩257,913 | ₩256,156 | ₩257,672 | +0.18% | 3.1만 |
|---|
| 2026.09.17 | ₩260,824 | ₩261,025 | ₩258,047 | ₩258,275 | -0.98% | 5.3만 |
|---|
| 2026.09.16 | ₩258,007 | ₩259,134 | ₩255,136 | ₩256,558 | -0.56% | 4.8만 |
|---|
| 2026.09.15 | ₩258,020 | ₩258,020 | ₩255,753 | ₩256,129 | -0.73% | 29.5만 |
|---|
| 2026.09.14 | ₩256,840 | ₩258,664 | ₩256,169 | ₩257,457 | +0.24% | 3.9만 |
|---|
| 2026.09.11 | ₩261,710 | ₩262,139 | ₩261,079 | ₩261,777 | +0.03% | 2.7만 |
|---|
| 2026.09.10 | ₩259,147 | ₩259,670 | ₩257,578 | ₩258,114 | -0.40% | 4.3만 |
|---|
| 2026.09.09 | ₩263,507 | ₩263,507 | ₩260,864 | ₩261,066 | -0.93% | 4만 |
|---|
| 2026.09.08 | ₩265,627 | ₩266,003 | ₩264,312 | ₩264,312 | -0.49% | 3.6만 |
|---|
| 2026.09.04 | ₩263,588 | ₩265,292 | ₩263,588 | ₩264,795 | +0.46% | 3.2만 |
|---|
| 2026.09.03 | ₩263,158 | ₩264,554 | ₩261,428 | ₩264,500 | +0.51% | 5.4만 |
|---|
| 2026.09.02 | ₩261,777 | ₩261,777 | ₩260,019 | ₩260,784 | -0.38% | 4만 |
|---|
| 2026.09.01 | ₩263,346 | ₩263,346 | ₩260,381 | ₩261,186 | -0.82% | 5.5만 |
|---|
| 2026.08.31 | ₩266,875 | ₩266,875 | ₩264,795 | ₩265,359 | -0.57% | 4.4만 |
|---|
| 2026.08.28 | ₩270,993 | ₩270,993 | ₩267,411 | ₩267,867 | -1.15% | 3.2만 |
|---|
| 2026.08.27 | ₩271,396 | ₩271,396 | ₩269,021 | ₩269,799 | -0.59% | 3.3만 |
|---|
| 2026.08.26 | ₩269,853 | ₩271,825 | ₩269,853 | ₩271,007 | +0.43% | 3.7만 |
|---|
| 2026.08.25 | ₩271,624 | ₩271,624 | ₩268,820 | ₩270,014 | -0.59% | 6.7만 |
|---|
| 2026.08.24 | ₩269,625 | ₩269,625 | ₩268,095 | ₩268,699 | -0.34% | 8.3만 |
|---|
| 2026.08.21 | ₩271,087 | ₩271,087 | ₩269,772 | ₩269,866 | -0.45% | 5만 |
|---|
| 2026.08.20 | ₩269,759 | ₩271,288 | ₩268,444 | ₩268,444 | -0.49% | 5.2만 |
|---|
| 2026.08.19 | ₩273,877 | ₩273,877 | ₩270,859 | ₩271,127 | -1.00% | 2.6만 |
|---|
| 2026.08.18 | ₩274,682 | ₩274,682 | ₩272,040 | ₩272,040 | -0.96% | 2.2만 |
|---|
| 2026.08.17 | ₩277,701 | ₩278,479 | ₩276,963 | ₩276,963 | -0.27% | 1.9만 |
|---|
| 2026.08.14 | ₩277,553 | ₩277,996 | ₩277,272 | ₩277,486 | -0.02% | 1.9만 |
|---|
| 2026.08.13 | ₩277,808 | ₩278,117 | ₩276,118 | ₩277,057 | -0.27% | 2만 |
|---|
| 2026.08.12 | ₩278,761 | ₩278,761 | ₩277,043 | ₩277,151 | -0.58% | 1.7만 |
|---|
| 2026.08.11 | ₩275,823 | ₩277,580 | ₩275,554 | ₩275,581 | -0.09% | 1.5만 |
|---|
| 2026.08.10 | ₩275,957 | ₩276,037 | ₩274,629 | ₩274,629 | -0.48% | 2.2만 |
|---|
| 2026.08.07 | ₩276,359 | ₩276,359 | ₩274,307 | ₩275,340 | -0.37% | 2.7만 |
|---|
| 2026.08.06 | ₩274,669 | ₩275,863 | ₩272,522 | ₩272,925 | -0.63% | 4만 |
|---|
| 2026.08.05 | ₩275,514 | ₩276,641 | ₩275,286 | ₩275,393 | -0.04% | 1.9만 |
|---|
| 2026.08.04 | ₩273,918 | ₩275,957 | ₩272,268 | ₩275,407 | +0.54% | 2.9만 |
|---|
| 2026.08.03 | ₩266,968 | ₩269,584 | ₩266,968 | ₩269,370 | +0.90% | 2.2만 |
|---|
| 2026.07.31 | ₩266,499 | ₩266,512 | ₩263,615 | ₩265,976 | -0.20% | 2.1만 |
|---|
| 2026.07.30 | ₩264,205 | ₩264,916 | ₩261,964 | ₩264,607 | +0.15% | 3.8만 |
|---|
| 2026.07.29 | ₩263,802 | ₩263,802 | ₩258,570 | ₩259,080 | -1.79% | 4.1만 |
|---|
| 2026.07.28 | ₩264,715 | ₩265,332 | ₩263,655 | ₩264,970 | +0.10% | 9.5만 |
|---|
| 2026.07.27 | ₩267,733 | ₩267,733 | ₩263,883 | ₩265,935 | -0.67% | 1.8만 |
|---|
| 2026.07.24 | ₩264,943 | ₩267,022 | ₩264,849 | ₩265,265 | +0.12% | 6.3만 |
|---|
| 2026.07.23 | ₩261,119 | ₩265,198 | ₩261,119 | ₩263,547 | +0.93% | 3.3만 |
|---|
| 2026.07.22 | ₩261,321 | ₩263,226 | ₩261,321 | ₩262,434 | +0.43% | 2.5만 |
|---|
| 2026.07.21 | ₩262,541 | ₩263,306 | ₩261,911 | ₩262,555 | +0.01% | 1.8만 |
|---|
| 2026.07.20 | ₩262,474 | ₩262,474 | ₩259,375 | ₩260,033 | -0.93% | 4.6만 |
|---|
| 2026.07.17 | ₩259,872 | ₩262,904 | ₩259,872 | ₩261,575 | +0.66% | 2만 |
|---|
| 2026.07.16 | ₩261,388 | ₩263,132 | ₩261,388 | ₩262,474 | +0.42% | 2.7만 |
|---|
| 2026.07.15 | ₩264,621 | ₩264,621 | ₩261,294 | ₩263,413 | -0.46% | 5.6만 |
|---|
| 2026.07.14 | ₩264,728 | ₩265,224 | ₩263,252 | ₩263,534 | -0.45% | 2.7만 |
|---|
| 2026.07.13 | ₩264,057 | ₩264,567 | ₩262,032 | ₩262,139 | -0.73% | 2.8만 |
|---|
| 2026.07.10 | ₩264,674 | ₩266,445 | ₩264,674 | ₩265,640 | +0.36% | 2만 |
|---|
| 2026.07.09 | ₩265,318 | ₩265,761 | ₩264,098 | ₩264,433 | -0.33% | 6.6만 |
|---|
| 2026.07.08 | ₩262,890 | ₩264,004 | ₩260,999 | ₩263,400 | +0.19% | 2.5만 |
|---|
| 2026.07.07 | ₩270,577 | ₩270,577 | ₩265,533 | ₩266,982 | -1.33% | 3.3만 |
|---|
| 2026.07.06 | ₩270,470 | ₩272,603 | ₩270,470 | ₩272,402 | +0.71% | 2.3만 |
|---|
| 2026.07.02 | ₩269,786 | ₩270,846 | ₩266,727 | ₩268,873 | -0.34% | 3.7만 |
|---|
| 2026.07.01 | ₩267,706 | ₩269,236 | ₩266,526 | ₩266,968 | -0.28% | 5.2만 |
|---|
| 2026.06.30 | ₩266,767 | ₩269,236 | ₩266,767 | ₩268,981 | +0.83% | 4.8만 |
|---|
| 2026.06.29 | ₩264,795 | ₩265,882 | ₩264,030 | ₩265,493 | +0.26% | 3.8만 |
|---|
| 2026.06.26 | ₩265,184 | ₩266,003 | ₩263,078 | ₩263,749 | -0.54% | 3.9만 |
|---|
| 2026.06.25 | ₩266,043 | ₩270,014 | ₩266,043 | ₩267,197 | +0.43% | 43.3만 |
|---|
| 2026.06.24 | ₩263,467 | ₩265,385 | ₩263,105 | ₩264,366 | +0.34% | 56.8만 |
|---|
| 2026.06.23 | ₩262,904 | ₩264,071 | ₩261,897 | ₩262,327 | -0.22% | 6.5만 |
|---|
| 2026.06.22 | ₩268,645 | ₩270,993 | ₩267,492 | ₩268,458 | -0.07% | 7.9만 |
|---|
| 2026.06.18 | ₩267,653 | ₩268,498 | ₩266,271 | ₩266,875 | -0.29% | 2.4만 |
|---|
| 2026.06.17 | ₩265,895 | ₩267,988 | ₩263,387 | ₩263,561 | -0.88% | 5.2만 |
|---|
| 2026.06.16 | ₩264,151 | ₩265,935 | ₩263,990 | ₩263,990 | -0.06% | 8.6만 |
|---|
| 2026.06.15 | ₩264,420 | ₩264,527 | ₩262,501 | ₩262,568 | -0.70% | 5.9만 |
|---|
| 2026.06.12 | ₩260,328 | ₩261,763 | ₩258,852 | ₩260,972 | +0.25% | 2.5만 |
|---|
| 2026.06.11 | ₩254,130 | ₩260,542 | ₩254,130 | ₩260,140 | +2.36% | 2.8만 |
|---|
| 2026.06.10 | ₩257,350 | ₩257,350 | ₩252,131 | ₩252,158 | -2.02% | 2.7만 |
|---|
| 2026.06.09 | ₩260,355 | ₩262,354 | ₩254,814 | ₩259,416 | -0.36% | 9.1만 |
|---|
| 2026.06.08 | ₩260,529 | ₩260,529 | ₩258,275 | ₩258,557 | -0.76% | 15.5만 |
|---|
| 2026.06.05 | ₩261,736 | ₩262,340 | ₩257,645 | ₩258,691 | -1.16% | 1.6만 |
|---|
| 2026.06.04 | ₩261,884 | ₩263,547 | ₩261,884 | ₩262,971 | +0.41% | 2.8만 |
|---|
| 2026.06.03 | ₩260,180 | ₩262,541 | ₩260,180 | ₩260,824 | +0.25% | 5만 |
|---|
| 2026.06.02 | ₩260,153 | ₩261,884 | ₩260,153 | ₩261,374 | +0.47% | 3.1만 |
|---|
| 2026.06.01 | ₩258,839 | ₩260,220 | ₩256,585 | ₩259,670 | +0.32% | 4.4만 |
|---|
| 2026.05.29 | ₩262,005 | ₩263,145 | ₩261,079 | ₩261,334 | -0.26% | 15만 |
|---|
| 2026.05.28 | ₩260,905 | ₩263,494 | ₩260,422 | ₩262,608 | +0.65% | 1.8만 |
|---|
| 2026.05.27 | ₩263,547 | ₩263,547 | ₩262,394 | ₩262,635 | -0.35% | 3만 |
|---|
| 2026.05.26 | ₩262,769 | ₩263,869 | ₩262,461 | ₩263,641 | +0.33% | 3.2만 |
|---|
| 2026.05.22 | ₩260,006 | ₩260,449 | ₩258,825 | ₩258,986 | -0.39% | 4.8만 |
|---|
| 2026.05.21 | ₩256,021 | ₩259,630 | ₩255,766 | ₩258,503 | +0.97% | 3만 |
|---|
| 2026.05.20 | ₩255,659 | ₩258,852 | ₩255,123 | ₩258,678 | +1.18% | 2.4만 |
|---|
| 2026.05.19 | ₩255,780 | ₩256,558 | ₩254,210 | ₩254,935 | -0.33% | 2.3만 |
|---|
| 2026.05.18 | ₩259,348 | ₩259,348 | ₩256,209 | ₩258,195 | -0.44% | 2.4만 |
|---|
| 2026.05.15 | ₩259,831 | ₩259,845 | ₩257,873 | ₩258,436 | -0.54% | 4.6만 |
|---|
| 2026.05.14 | ₩263,977 | ₩264,098 | ₩262,407 | ₩263,802 | -0.07% | 2.9만 |
|---|
| 2026.05.13 | ₩264,057 | ₩264,205 | ₩262,702 | ₩263,950 | -0.04% | 2만 |
|---|
| 2026.05.12 | ₩264,057 | ₩264,326 | ₩261,146 | ₩263,467 | -0.22% | 2.6만 |
|---|
| 2026.05.11 | ₩263,413 | ₩265,788 | ₩263,413 | ₩265,305 | +0.72% | 1.6만 |
|---|
| 2026.05.08 | ₩266,056 | ₩266,056 | ₩264,205 | ₩264,594 | -0.55% | 2.4만 |
|---|
| 2026.05.07 | ₩269,678 | ₩269,678 | ₩263,708 | ₩264,232 | -2.02% | 3.3만 |
|---|
| 2026.05.06 | ₩267,626 | ₩269,652 | ₩267,156 | ₩269,330 | +0.64% | 2만 |
|---|
| 2026.05.05 | ₩260,435 | ₩261,938 | ₩260,435 | ₩261,871 | +0.55% | 1.9만 |
|---|
| 2026.05.04 | ₩260,744 | ₩260,838 | ₩257,121 | ₩257,712 | -1.16% | 3.1만 |
|---|
| 2026.05.01 | ₩263,091 | ₩263,091 | ₩260,999 | ₩260,999 | -0.80% | 2.3만 |
|---|
| 2026.04.30 | ₩258,704 | ₩262,810 | ₩258,704 | ₩262,810 | +1.59% | 2.8만 |
|---|
| 2026.04.29 | ₩257,873 | ₩257,873 | ₩254,774 | ₩255,404 | -0.96% | 4.1만 |
|---|
| 2026.04.28 | ₩258,168 | ₩258,168 | ₩256,115 | ₩257,537 | -0.24% | 3.5만 |
|---|
| 2026.04.27 | ₩260,006 | ₩260,261 | ₩258,731 | ₩259,577 | -0.17% | 4.2만 |
|---|
| 2026.04.24 | ₩260,542 | ₩260,784 | ₩258,691 | ₩260,301 | -0.09% | 3.9만 |
|---|
| 2026.04.23 | ₩258,825 | ₩261,589 | ₩257,953 | ₩260,261 | +0.55% | 15.3만 |
|---|
| 2026.04.22 | ₩260,690 | ₩260,690 | ₩257,551 | ₩258,544 | -0.82% | 43.6만 |
|---|
| 2026.04.21 | ₩262,045 | ₩262,045 | ₩257,537 | ₩257,685 | -1.66% | 7만 |
|---|
| 2026.04.20 | ₩262,729 | ₩263,413 | ₩262,286 | ₩263,279 | +0.21% | 1.8만 |
|---|
| 2026.04.17 | ₩262,984 | ₩266,418 | ₩262,984 | ₩263,373 | +0.15% | 4.1만 |
|---|
| 2026.04.16 | ₩259,550 | ₩259,805 | ₩258,396 | ₩259,067 | -0.19% | 3만 |
|---|
| 2026.04.15 | ₩261,790 | ₩261,790 | ₩258,973 | ₩260,355 | -0.55% | 6.2만 |
|---|
| 2026.04.14 | ₩262,313 | ₩263,400 | ₩261,750 | ₩262,488 | +0.07% | 3만 |
|---|
| 2026.04.13 | ₩257,081 | ₩261,146 | ₩257,081 | ₩260,730 | +1.42% | 2.4만 |
|---|
| 2026.04.10 | ₩260,650 | ₩260,650 | ₩258,624 | ₩259,214 | -0.55% | 2.7만 |
|---|
| 2026.04.09 | ₩257,001 | ₩261,200 | ₩256,384 | ₩259,992 | +1.16% | 3.4만 |
|---|
| 2026.04.08 | ₩257,712 | ₩259,617 | ₩257,001 | ₩258,959 | +0.48% | 10.3만 |
|---|
| 2026.04.07 | ₩246,067 | ₩247,583 | ₩244,363 | ₩247,583 | +0.62% | 2만 |
|---|
| 2026.04.06 | ₩246,805 | ₩247,811 | ₩246,295 | ₩247,690 | +0.36% | 14.5만 |
|---|
| 2026.04.02 | ₩243,049 | ₩248,120 | ₩242,472 | ₩247,368 | +1.78% | 9.1만 |
|---|
| 2026.04.01 | ₩247,234 | ₩250,145 | ₩245,101 | ₩248,495 | +0.51% | 3.8만 |
|---|
| 2026.03.31 | ₩238,487 | ₩243,304 | ₩237,843 | ₩242,834 | +1.82% | 3만 |
|---|
| 2026.03.30 | ₩239,574 | ₩239,574 | ₩234,154 | ₩234,999 | -1.91% | 6.2만 |
|---|
| 2026.03.27 | ₩239,239 | ₩240,137 | ₩236,918 | ₩237,401 | -0.77% | 4.4만 |
|---|
| 2026.03.26 | ₩245,249 | ₩245,410 | ₩241,050 | ₩241,170 | -1.66% | 2.6만 |
|---|
| 2026.03.25 | ₩247,570 | ₩248,187 | ₩246,067 | ₩246,979 | -0.24% | 2.2만 |
|---|
| 2026.03.24 | ₩241,412 | ₩245,222 | ₩240,272 | ₩244,296 | +1.19% | 4.9만 |
|---|
| 2026.03.23 | ₩244,766 | ₩248,321 | ₩243,813 | ₩244,685 | -0.03% | 5.9만 |
|---|
| 2026.03.20 | ₩244,994 | ₩245,356 | ₩238,595 | ₩239,587 | -2.21% | 3.5만 |
|---|
| 2026.03.19 | ₩243,250 | ₩246,604 | ₩242,512 | ₩245,383 | +0.88% | 4.1만 |
|---|
| 2026.03.18 | ₩250,145 | ₩250,588 | ₩247,784 | ₩247,851 | -0.92% | 3.5만 |
|---|
| 2026.03.17 | ₩251,447 | ₩251,447 | ₩248,978 | ₩249,783 | -0.66% | 3.9만 |
|---|
| 2026.03.16 | ₩248,536 | ₩249,703 | ₩248,026 | ₩249,220 | +0.28% | 2.8만 |
|---|
| 2026.03.13 | ₩249,515 | ₩249,515 | ₩245,826 | ₩246,174 | -1.34% | 4.3만 |
|---|
| 2026.03.12 | ₩251,836 | ₩251,836 | ₩248,334 | ₩248,361 | -1.38% | 6.5만 |
|---|
| 2026.03.11 | ₩253,043 | ₩254,921 | ₩253,043 | ₩253,862 | +0.32% | 3.2만 |
|---|
| 2026.03.10 | ₩256,223 | ₩259,255 | ₩254,921 | ₩255,404 | -0.32% | 5.8만 |
|---|
| 2026.03.09 | ₩249,622 | ₩255,243 | ₩246,966 | ₩254,653 | +2.02% | 11.2만 |
|---|
| 2026.03.06 | ₩252,225 | ₩254,210 | ₩250,441 | ₩253,727 | +0.60% | 4.2만 |
|---|
| 2026.03.05 | ₩259,818 | ₩259,818 | ₩253,996 | ₩256,571 | -1.25% | 5.9만 |
|---|
| 2026.03.04 | ₩262,340 | ₩263,668 | ₩260,542 | ₩263,158 | +0.31% | 5.4만 |
|---|
| 2026.03.03 | ₩259,174 | ₩262,099 | ₩255,284 | ₩260,717 | +0.60% | 6.8만 |
|---|
| 2026.03.02 | ₩264,661 | ₩268,297 | ₩264,299 | ₩267,854 | +1.21% | 7.4만 |
|---|
| 2026.02.27 | ₩266,848 | ₩268,390 | ₩266,405 | ₩268,122 | +0.48% | 2.7만 |
|---|
| 2026.02.26 | ₩267,331 | ₩268,203 | ₩264,943 | ₩267,827 | +0.19% | 3.8만 |
|---|
| 2026.02.25 | ₩268,001 | ₩268,001 | ₩264,433 | ₩266,660 | -0.50% | 3.1만 |
|---|
| 2026.02.24 | ₩263,588 | ₩266,955 | ₩263,588 | ₩265,694 | +0.80% | 9.2만 |
|---|
| 2026.02.23 | ₩266,579 | ₩266,767 | ₩263,628 | ₩264,782 | -0.67% | 3만 |
|---|
| 2026.02.20 | ₩265,627 | ₩267,948 | ₩264,540 | ₩267,357 | +0.65% | 6만 |
|---|
| 2026.02.19 | ₩263,802 | ₩265,613 | ₩263,641 | ₩265,613 | +0.69% | 7.3만 |
|---|
| 2026.02.18 | ₩265,104 | ₩266,096 | ₩263,802 | ₩264,406 | -0.26% | 2.2만 |
|---|
| 2026.02.17 | ₩262,125 | ₩265,023 | ₩261,334 | ₩263,749 | +0.62% | 15.9만 |
|---|
| 2026.02.13 | ₩263,226 | ₩266,003 | ₩263,226 | ₩265,023 | +0.68% | 15.8만 |
|---|
| 2026.02.12 | ₩267,250 | ₩268,887 | ₩262,716 | ₩262,944 | -1.61% | 4.3만 |
|---|
| 2026.02.11 | ₩266,485 | ₩267,197 | ₩264,285 | ₩265,976 | -0.19% | 2.8만 |
|---|
| 2026.02.10 | ₩264,326 | ₩265,466 | ₩263,977 | ₩264,621 | +0.11% | 15.2만 |
|---|
| 2026.02.09 | ₩262,032 | ₩264,527 | ₩261,938 | ₩264,191 | +0.82% | 3.9만 |
|---|
| 2026.02.06 | ₩256,840 | ₩261,146 | ₩256,840 | ₩260,838 | +1.56% | 3.5만 |
|---|
| 2026.02.05 | ₩253,727 | ₩254,573 | ₩252,520 | ₩252,694 | -0.41% | 11.4만 |
|---|
| 2026.02.04 | ₩257,363 | ₩259,268 | ₩254,009 | ₩255,914 | -0.56% | 4.1만 |
|---|
| 2026.02.03 | ₩253,593 | ₩256,129 | ₩253,137 | ₩255,793 | +0.87% | 4만 |
|---|
| 2026.02.02 | ₩251,742 | ₩253,862 | ₩251,339 | ₩253,862 | +0.84% | 3.7만 |
|---|
| 2026.01.30 | ₩251,111 | ₩251,930 | ₩249,837 | ₩251,930 | +0.33% | 15.7만 |
|---|
| 2026.01.29 | ₩252,815 | ₩253,540 | ₩249,810 | ₩252,587 | -0.09% | 3만 |
|---|
| 2026.01.28 | ₩250,870 | ₩250,870 | ₩249,501 | ₩250,052 | -0.33% | 4.8만 |
|---|
| 2026.01.27 | ₩251,031 | ₩252,453 | ₩250,709 | ₩252,453 | +0.57% | 2.6만 |
|---|
| 2026.01.26 | ₩250,145 | ₩250,266 | ₩249,595 | ₩250,038 | -0.04% | 4.1만 |
|---|
| 2026.01.23 | ₩249,810 | ₩249,971 | ₩248,898 | ₩249,595 | -0.09% | 3.3만 |
|---|
| 2026.01.22 | ₩251,353 | ₩251,930 | ₩249,877 | ₩250,494 | -0.34% | 3.3만 |
|---|
| 2026.01.21 | ₩248,495 | ₩251,742 | ₩247,771 | ₩251,058 | +1.03% | 9.8만 |
|---|
| 2026.01.20 | ₩248,576 | ₩249,448 | ₩246,845 | ₩247,046 | -0.62% | 4.1만 |
|---|
| 2026.01.16 | ₩251,004 | ₩252,144 | ₩250,883 | ₩252,037 | +0.41% | 8만 |
|---|
| 2026.01.15 | ₩249,850 | ₩250,682 | ₩249,703 | ₩250,521 | +0.27% | 4.1만 |
|---|
| 2026.01.14 | ₩248,388 | ₩248,737 | ₩247,234 | ₩248,294 | -0.04% | 3.2만 |
|---|
| 2026.01.13 | ₩248,750 | ₩248,750 | ₩247,892 | ₩248,549 | -0.08% | 5.1만 |
|---|
| 2026.01.12 | ₩247,020 | ₩248,509 | ₩247,020 | ₩248,509 | +0.60% | 4.4만 |
|---|
| 2026.01.09 | ₩244,887 | ₩246,537 | ₩236,918 | ₩246,067 | +0.48% | 3.2만 |
|---|
| 2026.01.08 | ₩243,384 | ₩244,430 | ₩243,102 | ₩243,773 | +0.16% | 2.4만 |
|---|
| 2026.01.07 | ₩246,671 | ₩246,671 | ₩242,794 | ₩242,794 | -1.57% | 6만 |
|---|
| 2026.01.06 | ₩242,740 | ₩245,222 | ₩242,244 | ₩244,752 | +0.83% | 3.4만 |
|---|
| 2026.01.05 | ₩240,687 | ₩243,156 | ₩240,687 | ₩242,592 | +0.79% | 6.5만 |
|---|
| 2026.01.02 | ₩236,743 | ₩238,474 | ₩236,703 | ₩238,474 | +0.73% | 3.1만 |
|---|
| 2025.12.31 | ₩236,046 | ₩236,140 | ₩234,811 | ₩235,227 | -0.35% | 3.5만 |
|---|
| 2025.12.30 | ₩236,837 | ₩237,226 | ₩236,475 | ₩236,569 | -0.11% | 5.3만 |
|---|
| 2025.12.29 | ₩237,119 | ₩237,843 | ₩236,234 | ₩236,636 | -0.20% | 3.1만 |
|---|
| 2025.12.26 | ₩237,642 | ₩237,642 | ₩236,609 | ₩237,320 | -0.14% | 3만 |
|---|
| 2025.12.24 | ₩237,038 | ₩237,575 | ₩236,945 | ₩237,508 | +0.20% | 3.1만 |
|---|
| 2025.12.23 | ₩236,757 | ₩237,146 | ₩236,609 | ₩237,052 | +0.12% | 3.4만 |
|---|
| 2025.12.22 | ₩235,992 | ₩236,582 | ₩235,120 | ₩236,448 | +0.19% | 3.3만 |
|---|
| 2025.12.19 | ₩233,805 | ₩235,308 | ₩233,805 | ₩235,281 | +0.63% | 4.1만 |
|---|
| 2025.12.18 | ₩233,242 | ₩234,168 | ₩232,880 | ₩233,161 | -0.03% | 2.6만 |
|---|
| 2025.12.17 | ₩234,811 | ₩234,811 | ₩230,921 | ₩230,921 | -1.66% | 4.5만 |
|---|
| 2025.12.16 | ₩235,576 | ₩235,710 | ₩233,993 | ₩234,825 | -0.32% | 4.5만 |
|---|
| 2025.12.15 | ₩238,769 | ₩238,769 | ₩237,213 | ₩237,656 | -0.47% | 2.7만 |
|---|
| 2025.12.12 | ₩238,554 | ₩239,078 | ₩236,220 | ₩236,985 | -0.66% | 10.8만 |
|---|
| 2025.12.11 | ₩235,965 | ₩238,192 | ₩235,965 | ₩238,058 | +0.89% | 2만 |
|---|
| 2025.12.10 | ₩232,531 | ₩236,019 | ₩232,531 | ₩235,670 | +1.35% | 4.6천 |
|---|
| 2025.12.09 | ₩234,074 | ₩234,248 | ₩232,491 | ₩232,504 | -0.67% | 2.9만 |
|---|
| 2025.12.08 | ₩234,020 | ₩234,020 | ₩233,188 | ₩233,618 | -0.17% | 1.4만 |
|---|
| 2025.12.05 | ₩234,382 | ₩234,704 | ₩232,893 | ₩233,618 | -0.33% | 6.3만 |
|---|
| 2025.12.04 | ₩233,242 | ₩234,087 | ₩233,228 | ₩233,698 | +0.20% | 1.8만 |
|---|
| 2025.12.03 | ₩229,848 | ₩231,954 | ₩229,190 | ₩231,941 | +0.91% | 1.9만 |
|---|
| 2025.12.02 | ₩229,016 | ₩229,928 | ₩228,640 | ₩229,257 | +0.11% | 3.1만 |
|---|
| 2025.12.01 | ₩229,123 | ₩229,928 | ₩227,876 | ₩228,064 | -0.46% | 2.8만 |
|---|
| 2025.11.28 | ₩230,425 | ₩231,337 | ₩230,183 | ₩231,095 | +0.29% | 2만 |
|---|
| 2025.11.26 | ₩228,157 | ₩231,136 | ₩228,157 | ₩229,955 | +0.79% | 2.1만 |
|---|
| 2025.11.25 | ₩225,608 | ₩228,117 | ₩224,804 | ₩227,876 | +1.00% | 3.4만 |
|---|
| 2025.11.24 | ₩224,388 | ₩225,313 | ₩224,388 | ₩224,897 | +0.23% | 4.1만 |
|---|
| 2025.11.21 | ₩222,992 | ₩225,367 | ₩222,657 | ₩224,361 | +0.61% | 2.9만 |
|---|
| 2025.11.20 | ₩228,010 | ₩228,224 | ₩222,295 | ₩222,295 | -2.51% | 1.8만 |
|---|
| 2025.11.19 | ₩225,407 | ₩226,091 | ₩224,750 | ₩225,193 | -0.10% | 2.7만 |
|---|
| 2025.11.18 | ₩224,991 | ₩226,319 | ₩224,683 | ₩225,058 | +0.03% | 2.2만 |
|---|
| 2025.11.17 | ₩229,794 | ₩230,143 | ₩226,910 | ₩227,446 | -1.02% | 2.5만 |
|---|
| 2025.11.14 | ₩228,385 | ₩231,391 | ₩228,385 | ₩230,398 | +0.88% | 2.9만 |
|---|
| 2025.11.13 | ₩233,524 | ₩233,846 | ₩230,344 | ₩230,720 | -1.20% | 2.1만 |
|---|
| 2025.11.12 | ₩234,114 | ₩235,026 | ₩234,033 | ₩234,194 | +0.03% | 3.8만 |
|---|
| 2025.11.11 | ₩232,880 | ₩234,087 | ₩232,665 | ₩233,457 | +0.25% | 1.6만 |
|---|
| 2025.11.10 | ₩232,853 | ₩233,872 | ₩231,726 | ₩233,443 | +0.25% | 1.7만 |
|---|
| 2025.11.07 | ₩229,405 | ₩231,820 | ₩229,110 | ₩231,699 | +1.00% | 2.5만 |
|---|
| 2025.11.06 | ₩231,900 | ₩231,900 | ₩230,089 | ₩230,841 | -0.46% | 2.2만 |
|---|
| 2025.11.05 | ₩230,022 | ₩232,276 | ₩230,022 | ₩231,699 | +0.73% | 1.4만 |
|---|
| 2025.11.04 | ₩229,995 | ₩230,599 | ₩229,231 | ₩230,344 | +0.15% | 2.8만 |
|---|
| 2025.11.03 | ₩233,430 | ₩233,537 | ₩232,088 | ₩233,202 | -0.10% | 1.9만 |
|---|
| 2025.10.31 | ₩233,416 | ₩234,355 | ₩232,799 | ₩233,832 | +0.18% | 1.4만 |
|---|
| 2025.10.30 | ₩233,094 | ₩235,442 | ₩233,094 | ₩233,430 | +0.14% | 2.3만 |
|---|
| 2025.10.29 | ₩235,066 | ₩235,751 | ₩233,443 | ₩234,181 | -0.38% | 1.3만 |
|---|
| 2025.10.28 | ₩235,724 | ₩236,274 | ₩235,066 | ₩235,066 | -0.28% | 1.1만 |
|---|
| 2025.10.27 | ₩236,113 | ₩236,287 | ₩235,576 | ₩236,153 | +0.02% | 1.4만 |
|---|
| 2025.10.24 | ₩235,281 | ₩235,415 | ₩234,570 | ₩234,959 | -0.14% | 1.3만 |
|---|
| 2025.10.23 | ₩232,155 | ₩234,221 | ₩232,155 | ₩233,765 | +0.69% | 10.2만 |
|---|
| 2025.10.22 | ₩234,449 | ₩234,490 | ₩230,398 | ₩231,109 | -1.42% | 121.3만 |
|---|
| 2025.10.21 | ₩232,585 | ₩234,248 | ₩232,585 | ₩233,899 | +0.57% | 1.6만 |
|---|
| 2025.10.20 | ₩232,008 | ₩233,644 | ₩232,008 | ₩233,054 | +0.45% | 1.4만 |
|---|
| 2025.10.17 | ₩229,647 | ₩231,001 | ₩229,579 | ₩230,398 | +0.33% | 1.7만 |
|---|
| 2025.10.16 | ₩232,128 | ₩232,128 | ₩229,982 | ₩230,760 | -0.59% | 3.9만 |
|---|
| 2025.10.15 | ₩232,330 | ₩233,671 | ₩229,888 | ₩230,773 | -0.67% | 2.6만 |
|---|
| 2025.10.14 | ₩227,098 | ₩231,994 | ₩227,057 | ₩230,908 | +1.68% | 1.2만 |
|---|
| 2025.10.13 | ₩228,238 | ₩229,834 | ₩228,238 | ₩229,378 | +0.50% | 1.2만 |
|---|
| 2025.10.10 | ₩231,833 | ₩231,833 | ₩227,379 | ₩227,379 | -1.92% | 1.7만 |
|---|