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 | ₩253,128 | ₩254,587 | ₩252,258 | ₩253,971 | +0.33% | 9만 |
| 2026.10.08 | ₩250,772 | ₩252,579 | ₩250,398 | ₩252,178 | +0.56% | 6.5만 |
| 2026.10.07 | ₩254,239 | ₩254,239 | ₩251,682 | ₩252,258 | -0.78% | 6.5만 |
| 2026.10.06 | ₩257,237 | ₩258,629 | ₩257,237 | ₩257,812 | +0.22% | 6.5만 |
| 2026.10.05 | ₩256,219 | ₩257,544 | ₩254,493 | ₩256,942 | +0.28% | 9.7만 |
| 2026.10.02 | ₩257,625 | ₩258,414 | ₩256,808 | ₩257,598 | -0.01% | 11.8만 |
| 2026.10.01 | ₩253,743 | ₩254,613 | ₩251,803 | ₩254,185 | +0.17% | 11.2만 |
| 2026.09.30 | ₩257,250 | ₩257,250 | ₩253,302 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩253,302 |
| -1.53% |
| 6.9만 |
| 2026.09.29 | ₩256,889 | ₩257,544 | ₩254,948 | ₩256,126 | -0.30% | 5.8만 |
|---|
| 2026.09.28 | ₩256,594 | ₩257,745 | ₩255,202 | ₩256,112 | -0.19% | 3.4만 |
|---|
| 2026.09.25 | ₩258,307 | ₩259,606 | ₩256,956 | ₩258,936 | +0.24% | 5.9만 |
|---|
| 2026.09.24 | ₩256,447 | ₩257,652 | ₩254,921 | ₩256,153 | -0.11% | 10.1만 |
|---|
| 2026.09.23 | ₩259,043 | ₩259,726 | ₩258,428 | ₩258,428 | -0.24% | 6.6만 |
|---|
| 2026.09.22 | ₩260,194 | ₩260,917 | ₩259,084 | ₩260,636 | +0.17% | 2.9만 |
|---|
| 2026.09.21 | ₩259,994 | ₩259,994 | ₩257,879 | ₩259,525 | -0.18% | 4.2만 |
|---|
| 2026.09.18 | ₩256,608 | ₩257,304 | ₩255,550 | ₩257,063 | +0.18% | 3.1만 |
|---|
| 2026.09.17 | ₩260,208 | ₩260,409 | ₩257,437 | ₩257,665 | -0.98% | 5.3만 |
|---|
| 2026.09.16 | ₩257,397 | ₩258,521 | ₩254,533 | ₩255,952 | -0.56% | 4.8만 |
|---|
| 2026.09.15 | ₩257,411 | ₩257,411 | ₩255,149 | ₩255,524 | -0.73% | 29.5만 |
|---|
| 2026.09.14 | ₩256,233 | ₩258,053 | ₩255,564 | ₩256,849 | +0.24% | 3.9만 |
|---|
| 2026.09.11 | ₩261,091 | ₩261,519 | ₩260,462 | ₩261,158 | +0.03% | 2.7만 |
|---|
| 2026.09.10 | ₩258,535 | ₩259,057 | ₩256,969 | ₩257,504 | -0.40% | 4.3만 |
|---|
| 2026.09.09 | ₩262,885 | ₩262,885 | ₩260,248 | ₩260,449 | -0.93% | 4만 |
|---|
| 2026.09.08 | ₩264,999 | ₩265,374 | ₩263,688 | ₩263,688 | -0.49% | 3.6만 |
|---|
| 2026.09.04 | ₩262,965 | ₩264,665 | ₩262,965 | ₩264,169 | +0.46% | 3.2만 |
|---|
| 2026.09.03 | ₩262,537 | ₩263,929 | ₩260,810 | ₩263,875 | +0.51% | 5.4만 |
|---|
| 2026.09.02 | ₩261,158 | ₩261,158 | ₩259,405 | ₩260,168 | -0.38% | 4만 |
|---|
| 2026.09.01 | ₩262,724 | ₩262,724 | ₩259,766 | ₩260,569 | -0.82% | 5.5만 |
|---|
| 2026.08.31 | ₩266,244 | ₩266,244 | ₩264,169 | ₩264,732 | -0.57% | 4.4만 |
|---|
| 2026.08.28 | ₩270,353 | ₩270,353 | ₩266,779 | ₩267,234 | -1.15% | 3.2만 |
|---|
| 2026.08.27 | ₩270,754 | ₩270,754 | ₩268,385 | ₩269,162 | -0.59% | 3.3만 |
|---|
| 2026.08.26 | ₩269,215 | ₩271,183 | ₩269,215 | ₩270,366 | +0.43% | 3.7만 |
|---|
| 2026.08.25 | ₩270,982 | ₩270,982 | ₩268,185 | ₩269,376 | -0.59% | 6.7만 |
|---|
| 2026.08.24 | ₩268,988 | ₩268,988 | ₩267,462 | ₩268,064 | -0.34% | 8.3만 |
|---|
| 2026.08.21 | ₩270,446 | ₩270,446 | ₩269,135 | ₩269,229 | -0.45% | 5만 |
|---|
| 2026.08.20 | ₩269,121 | ₩270,647 | ₩267,810 | ₩267,810 | -0.49% | 5.2만 |
|---|
| 2026.08.19 | ₩273,230 | ₩273,230 | ₩270,219 | ₩270,487 | -1.00% | 2.6만 |
|---|
| 2026.08.18 | ₩274,033 | ₩274,033 | ₩271,397 | ₩271,397 | -0.96% | 2.2만 |
|---|
| 2026.08.17 | ₩277,045 | ₩277,821 | ₩276,309 | ₩276,309 | -0.27% | 1.9만 |
|---|
| 2026.08.14 | ₩276,897 | ₩277,339 | ₩276,616 | ₩276,831 | -0.02% | 1.9만 |
|---|
| 2026.08.13 | ₩277,152 | ₩277,460 | ₩275,465 | ₩276,402 | -0.27% | 2만 |
|---|
| 2026.08.12 | ₩278,102 | ₩278,102 | ₩276,389 | ₩276,496 | -0.58% | 1.7만 |
|---|
| 2026.08.11 | ₩275,171 | ₩276,924 | ₩274,903 | ₩274,930 | -0.09% | 1.5만 |
|---|
| 2026.08.10 | ₩275,305 | ₩275,385 | ₩273,980 | ₩273,980 | -0.48% | 2.2만 |
|---|
| 2026.08.07 | ₩275,706 | ₩275,706 | ₩273,659 | ₩274,689 | -0.37% | 2.7만 |
|---|
| 2026.08.06 | ₩274,020 | ₩275,211 | ₩271,879 | ₩272,280 | -0.63% | 4만 |
|---|
| 2026.08.05 | ₩274,863 | ₩275,987 | ₩274,636 | ₩274,743 | -0.04% | 1.9만 |
|---|
| 2026.08.04 | ₩273,270 | ₩275,305 | ₩271,624 | ₩274,756 | +0.54% | 2.9만 |
|---|
| 2026.08.03 | ₩266,338 | ₩268,947 | ₩266,338 | ₩268,733 | +0.90% | 2.2만 |
|---|
| 2026.07.31 | ₩265,869 | ₩265,883 | ₩262,992 | ₩265,347 | -0.20% | 2.1만 |
|---|
| 2026.07.30 | ₩263,581 | ₩264,290 | ₩261,345 | ₩263,982 | +0.15% | 3.8만 |
|---|
| 2026.07.29 | ₩263,179 | ₩263,179 | ₩257,959 | ₩258,468 | -1.79% | 4.1만 |
|---|
| 2026.07.28 | ₩264,089 | ₩264,705 | ₩263,032 | ₩264,343 | +0.10% | 9.5만 |
|---|
| 2026.07.27 | ₩267,101 | ₩267,101 | ₩263,259 | ₩265,307 | -0.67% | 1.8만 |
|---|
| 2026.07.24 | ₩264,317 | ₩266,391 | ₩264,223 | ₩264,638 | +0.12% | 6.3만 |
|---|
| 2026.07.23 | ₩260,502 | ₩264,571 | ₩260,502 | ₩262,925 | +0.93% | 3.3만 |
|---|
| 2026.07.22 | ₩260,703 | ₩262,604 | ₩260,703 | ₩261,814 | +0.43% | 2.5만 |
|---|
| 2026.07.21 | ₩261,921 | ₩262,684 | ₩261,292 | ₩261,934 | +0.01% | 1.8만 |
|---|
| 2026.07.20 | ₩261,854 | ₩261,854 | ₩258,762 | ₩259,418 | -0.93% | 4.6만 |
|---|
| 2026.07.17 | ₩259,258 | ₩262,282 | ₩259,258 | ₩260,957 | +0.66% | 2만 |
|---|
| 2026.07.16 | ₩260,770 | ₩262,510 | ₩260,770 | ₩261,854 | +0.42% | 2.7만 |
|---|
| 2026.07.15 | ₩263,995 | ₩263,995 | ₩260,676 | ₩262,791 | -0.46% | 5.6만 |
|---|
| 2026.07.14 | ₩264,103 | ₩264,598 | ₩262,630 | ₩262,911 | -0.45% | 2.7만 |
|---|
| 2026.07.13 | ₩263,433 | ₩263,942 | ₩261,412 | ₩261,519 | -0.73% | 2.8만 |
|---|
| 2026.07.10 | ₩264,049 | ₩265,816 | ₩264,049 | ₩265,013 | +0.36% | 2만 |
|---|
| 2026.07.09 | ₩264,691 | ₩265,133 | ₩263,473 | ₩263,808 | -0.33% | 6.6만 |
|---|
| 2026.07.08 | ₩262,269 | ₩263,380 | ₩260,382 | ₩262,778 | +0.19% | 2.5만 |
|---|
| 2026.07.07 | ₩269,938 | ₩269,938 | ₩264,906 | ₩266,351 | -1.33% | 3.3만 |
|---|
| 2026.07.06 | ₩269,831 | ₩271,959 | ₩269,831 | ₩271,758 | +0.71% | 2.3만 |
|---|
| 2026.07.02 | ₩269,148 | ₩270,206 | ₩266,097 | ₩268,238 | -0.34% | 3.7만 |
|---|
| 2026.07.01 | ₩267,074 | ₩268,599 | ₩265,896 | ₩266,338 | -0.28% | 5.2만 |
|---|
| 2026.06.30 | ₩266,137 | ₩268,599 | ₩266,137 | ₩268,345 | +0.83% | 4.8만 |
|---|
| 2026.06.29 | ₩264,169 | ₩265,254 | ₩263,407 | ₩264,865 | +0.26% | 3.8만 |
|---|
| 2026.06.26 | ₩264,558 | ₩265,374 | ₩262,456 | ₩263,126 | -0.54% | 3.9만 |
|---|
| 2026.06.25 | ₩265,414 | ₩269,376 | ₩265,414 | ₩266,565 | +0.43% | 43.3만 |
|---|
| 2026.06.24 | ₩262,844 | ₩264,758 | ₩262,483 | ₩263,741 | +0.34% | 56.8만 |
|---|
| 2026.06.23 | ₩262,282 | ₩263,447 | ₩261,279 | ₩261,707 | -0.22% | 6.5만 |
|---|
| 2026.06.22 | ₩268,011 | ₩270,353 | ₩266,860 | ₩267,823 | -0.07% | 7.9만 |
|---|
| 2026.06.18 | ₩267,020 | ₩267,863 | ₩265,642 | ₩266,244 | -0.29% | 2.4만 |
|---|
| 2026.06.17 | ₩265,267 | ₩267,355 | ₩262,764 | ₩262,938 | -0.88% | 5.2만 |
|---|
| 2026.06.16 | ₩263,527 | ₩265,307 | ₩263,366 | ₩263,366 | -0.06% | 8.6만 |
|---|
| 2026.06.15 | ₩263,795 | ₩263,902 | ₩261,881 | ₩261,948 | -0.70% | 5.9만 |
|---|
| 2026.06.12 | ₩259,713 | ₩261,145 | ₩258,240 | ₩260,355 | +0.25% | 2.5만 |
|---|
| 2026.06.11 | ₩253,529 | ₩259,927 | ₩253,529 | ₩259,525 | +2.36% | 2.8만 |
|---|
| 2026.06.10 | ₩256,741 | ₩256,741 | ₩251,535 | ₩251,562 | -2.02% | 2.7만 |
|---|
| 2026.06.09 | ₩259,739 | ₩261,734 | ₩254,212 | ₩258,803 | -0.36% | 9.1만 |
|---|
| 2026.06.08 | ₩259,913 | ₩259,913 | ₩257,665 | ₩257,946 | -0.76% | 15.5만 |
|---|
| 2026.06.05 | ₩261,118 | ₩261,720 | ₩257,036 | ₩258,080 | -1.16% | 1.6만 |
|---|
| 2026.06.04 | ₩261,265 | ₩262,925 | ₩261,265 | ₩262,349 | +0.41% | 2.8만 |
|---|
| 2026.06.03 | ₩259,565 | ₩261,921 | ₩259,565 | ₩260,208 | +0.25% | 5만 |
|---|
| 2026.06.02 | ₩259,539 | ₩261,265 | ₩259,539 | ₩260,757 | +0.47% | 3.1만 |
|---|
| 2026.06.01 | ₩258,227 | ₩259,606 | ₩255,979 | ₩259,057 | +0.32% | 4.4만 |
|---|
| 2026.05.29 | ₩261,386 | ₩262,523 | ₩260,462 | ₩260,716 | -0.26% | 15만 |
|---|
| 2026.05.28 | ₩260,288 | ₩262,871 | ₩259,806 | ₩261,988 | +0.65% | 1.8만 |
|---|
| 2026.05.27 | ₩262,925 | ₩262,925 | ₩261,774 | ₩262,015 | -0.35% | 3만 |
|---|
| 2026.05.26 | ₩262,148 | ₩263,246 | ₩261,841 | ₩263,018 | +0.33% | 3.2만 |
|---|
| 2026.05.22 | ₩259,391 | ₩259,833 | ₩258,214 | ₩258,374 | -0.39% | 4.8만 |
|---|
| 2026.05.21 | ₩255,416 | ₩259,017 | ₩255,162 | ₩257,892 | +0.97% | 3만 |
|---|
| 2026.05.20 | ₩255,055 | ₩258,240 | ₩254,520 | ₩258,066 | +1.18% | 2.4만 |
|---|
| 2026.05.19 | ₩255,176 | ₩255,952 | ₩253,610 | ₩254,332 | -0.33% | 2.3만 |
|---|
| 2026.05.18 | ₩258,736 | ₩258,736 | ₩255,604 | ₩257,585 | -0.44% | 2.4만 |
|---|
| 2026.05.15 | ₩259,217 | ₩259,231 | ₩257,263 | ₩257,826 | -0.54% | 4.6만 |
|---|
| 2026.05.14 | ₩263,353 | ₩263,473 | ₩261,787 | ₩263,179 | -0.07% | 2.9만 |
|---|
| 2026.05.13 | ₩263,433 | ₩263,581 | ₩262,082 | ₩263,326 | -0.04% | 2만 |
|---|
| 2026.05.12 | ₩263,433 | ₩263,701 | ₩260,529 | ₩262,844 | -0.22% | 2.6만 |
|---|
| 2026.05.11 | ₩262,791 | ₩265,160 | ₩262,791 | ₩264,678 | +0.72% | 1.6만 |
|---|
| 2026.05.08 | ₩265,428 | ₩265,428 | ₩263,581 | ₩263,969 | -0.55% | 2.4만 |
|---|
| 2026.05.07 | ₩269,041 | ₩269,041 | ₩263,085 | ₩263,607 | -2.02% | 3.3만 |
|---|
| 2026.05.06 | ₩266,993 | ₩269,014 | ₩266,525 | ₩268,693 | +0.64% | 2만 |
|---|
| 2026.05.05 | ₩259,820 | ₩261,319 | ₩259,820 | ₩261,252 | +0.55% | 1.9만 |
|---|
| 2026.05.04 | ₩260,128 | ₩260,221 | ₩256,514 | ₩257,103 | -1.16% | 3.1만 |
|---|
| 2026.05.01 | ₩262,470 | ₩262,470 | ₩260,382 | ₩260,382 | -0.80% | 2.3만 |
|---|
| 2026.04.30 | ₩258,093 | ₩262,189 | ₩258,093 | ₩262,189 | +1.59% | 2.8만 |
|---|
| 2026.04.29 | ₩257,263 | ₩257,263 | ₩254,172 | ₩254,801 | -0.96% | 4.1만 |
|---|
| 2026.04.28 | ₩257,558 | ₩257,558 | ₩255,510 | ₩256,929 | -0.24% | 3.5만 |
|---|
| 2026.04.27 | ₩259,391 | ₩259,646 | ₩258,120 | ₩258,963 | -0.17% | 4.2만 |
|---|
| 2026.04.24 | ₩259,927 | ₩260,168 | ₩258,080 | ₩259,686 | -0.09% | 3.9만 |
|---|
| 2026.04.23 | ₩258,214 | ₩260,971 | ₩257,344 | ₩259,646 | +0.55% | 15.3만 |
|---|
| 2026.04.22 | ₩260,074 | ₩260,074 | ₩256,942 | ₩257,933 | -0.82% | 43.6만 |
|---|
| 2026.04.21 | ₩261,426 | ₩261,426 | ₩256,929 | ₩257,076 | -1.66% | 7만 |
|---|
| 2026.04.20 | ₩262,108 | ₩262,791 | ₩261,667 | ₩262,657 | +0.21% | 1.8만 |
|---|
| 2026.04.17 | ₩262,363 | ₩265,789 | ₩262,363 | ₩262,751 | +0.15% | 4.1만 |
|---|
| 2026.04.16 | ₩258,936 | ₩259,191 | ₩257,785 | ₩258,455 | -0.19% | 3만 |
|---|
| 2026.04.15 | ₩261,171 | ₩261,171 | ₩258,361 | ₩259,739 | -0.55% | 6.2만 |
|---|
| 2026.04.14 | ₩261,693 | ₩262,778 | ₩261,131 | ₩261,867 | +0.07% | 3만 |
|---|
| 2026.04.13 | ₩256,474 | ₩260,529 | ₩256,474 | ₩260,114 | +1.42% | 2.4만 |
|---|
| 2026.04.10 | ₩260,034 | ₩260,034 | ₩258,013 | ₩258,602 | -0.55% | 2.7만 |
|---|
| 2026.04.09 | ₩256,393 | ₩260,583 | ₩255,778 | ₩259,378 | +1.16% | 3.4만 |
|---|
| 2026.04.08 | ₩257,103 | ₩259,003 | ₩256,393 | ₩258,347 | +0.48% | 10.3만 |
|---|
| 2026.04.07 | ₩245,486 | ₩246,998 | ₩243,786 | ₩246,998 | +0.62% | 2만 |
|---|
| 2026.04.06 | ₩246,222 | ₩247,226 | ₩245,713 | ₩247,105 | +0.36% | 14.5만 |
|---|
| 2026.04.02 | ₩242,474 | ₩247,533 | ₩241,899 | ₩246,784 | +1.78% | 9.1만 |
|---|
| 2026.04.01 | ₩246,650 | ₩249,554 | ₩244,522 | ₩247,908 | +0.51% | 3.8만 |
|---|
| 2026.03.31 | ₩237,924 | ₩242,729 | ₩237,281 | ₩242,260 | +1.82% | 3만 |
|---|
| 2026.03.30 | ₩239,008 | ₩239,008 | ₩233,601 | ₩234,444 | -1.91% | 6.2만 |
|---|
| 2026.03.27 | ₩238,673 | ₩239,570 | ₩236,358 | ₩236,840 | -0.77% | 4.4만 |
|---|
| 2026.03.26 | ₩244,669 | ₩244,830 | ₩240,480 | ₩240,601 | -1.66% | 2.6만 |
|---|
| 2026.03.25 | ₩246,985 | ₩247,600 | ₩245,486 | ₩246,396 | -0.24% | 2.2만 |
|---|
| 2026.03.24 | ₩240,841 | ₩244,642 | ₩239,704 | ₩243,719 | +1.19% | 4.9만 |
|---|
| 2026.03.23 | ₩244,187 | ₩247,734 | ₩243,237 | ₩244,107 | -0.03% | 5.9만 |
|---|
| 2026.03.20 | ₩244,415 | ₩244,776 | ₩238,031 | ₩239,021 | -2.21% | 3.5만 |
|---|
| 2026.03.19 | ₩242,675 | ₩246,021 | ₩241,939 | ₩244,803 | +0.88% | 4.1만 |
|---|
| 2026.03.18 | ₩249,554 | ₩249,996 | ₩247,199 | ₩247,266 | -0.92% | 3.5만 |
|---|
| 2026.03.17 | ₩250,853 | ₩250,853 | ₩248,390 | ₩249,193 | -0.66% | 3.9만 |
|---|
| 2026.03.16 | ₩247,948 | ₩249,113 | ₩247,440 | ₩248,631 | +0.28% | 2.8만 |
|---|
| 2026.03.13 | ₩248,925 | ₩248,925 | ₩245,245 | ₩245,593 | -1.34% | 4.3만 |
|---|
| 2026.03.12 | ₩251,241 | ₩251,241 | ₩247,748 | ₩247,774 | -1.38% | 6.5만 |
|---|
| 2026.03.11 | ₩252,445 | ₩254,319 | ₩252,445 | ₩253,262 | +0.32% | 3.2만 |
|---|
| 2026.03.10 | ₩255,617 | ₩258,642 | ₩254,319 | ₩254,801 | -0.32% | 5.8만 |
|---|
| 2026.03.09 | ₩249,032 | ₩254,640 | ₩246,382 | ₩254,051 | +2.02% | 11.2만 |
|---|
| 2026.03.06 | ₩251,629 | ₩253,610 | ₩249,849 | ₩253,128 | +0.60% | 4.2만 |
|---|
| 2026.03.05 | ₩259,204 | ₩259,204 | ₩253,395 | ₩255,965 | -1.25% | 5.9만 |
|---|
| 2026.03.04 | ₩261,720 | ₩263,045 | ₩259,927 | ₩262,537 | +0.31% | 5.4만 |
|---|
| 2026.03.03 | ₩258,562 | ₩261,479 | ₩254,680 | ₩260,101 | +0.60% | 6.8만 |
|---|
| 2026.03.02 | ₩264,036 | ₩267,663 | ₩263,674 | ₩267,221 | +1.21% | 7.4만 |
|---|
| 2026.02.27 | ₩266,217 | ₩267,756 | ₩265,776 | ₩267,489 | +0.48% | 2.7만 |
|---|
| 2026.02.26 | ₩266,699 | ₩267,569 | ₩264,317 | ₩267,194 | +0.19% | 3.8만 |
|---|
| 2026.02.25 | ₩267,368 | ₩267,368 | ₩263,808 | ₩266,030 | -0.50% | 3.1만 |
|---|
| 2026.02.24 | ₩262,965 | ₩266,324 | ₩262,965 | ₩265,066 | +0.80% | 9.2만 |
|---|
| 2026.02.23 | ₩265,949 | ₩266,137 | ₩263,005 | ₩264,156 | -0.67% | 3만 |
|---|
| 2026.02.20 | ₩264,999 | ₩267,315 | ₩263,915 | ₩266,726 | +0.65% | 6만 |
|---|
| 2026.02.19 | ₩263,179 | ₩264,986 | ₩263,018 | ₩264,986 | +0.69% | 7.3만 |
|---|
| 2026.02.18 | ₩264,477 | ₩265,468 | ₩263,179 | ₩263,781 | -0.26% | 2.2만 |
|---|
| 2026.02.17 | ₩261,506 | ₩264,397 | ₩260,716 | ₩263,126 | +0.62% | 15.9만 |
|---|
| 2026.02.13 | ₩262,604 | ₩265,374 | ₩262,604 | ₩264,397 | +0.68% | 15.8만 |
|---|
| 2026.02.12 | ₩266,619 | ₩268,251 | ₩262,095 | ₩262,322 | -1.61% | 4.3만 |
|---|
| 2026.02.11 | ₩265,856 | ₩266,565 | ₩263,661 | ₩265,347 | -0.19% | 2.8만 |
|---|
| 2026.02.10 | ₩263,701 | ₩264,839 | ₩263,353 | ₩263,995 | +0.11% | 15.2만 |
|---|
| 2026.02.09 | ₩261,412 | ₩263,902 | ₩261,319 | ₩263,567 | +0.82% | 3.9만 |
|---|
| 2026.02.06 | ₩256,233 | ₩260,529 | ₩256,233 | ₩260,221 | +1.56% | 3.5만 |
|---|
| 2026.02.05 | ₩253,128 | ₩253,971 | ₩251,923 | ₩252,097 | -0.41% | 11.4만 |
|---|
| 2026.02.04 | ₩256,755 | ₩258,655 | ₩253,409 | ₩255,309 | -0.56% | 4.1만 |
|---|
| 2026.02.03 | ₩252,994 | ₩255,524 | ₩252,539 | ₩255,189 | +0.87% | 4만 |
|---|
| 2026.02.02 | ₩251,147 | ₩253,262 | ₩250,746 | ₩253,262 | +0.84% | 3.7만 |
|---|
| 2026.01.30 | ₩250,518 | ₩251,334 | ₩249,247 | ₩251,334 | +0.33% | 15.7만 |
|---|
| 2026.01.29 | ₩252,218 | ₩252,940 | ₩249,220 | ₩251,990 | -0.09% | 3만 |
|---|
| 2026.01.28 | ₩250,277 | ₩250,277 | ₩248,912 | ₩249,461 | -0.33% | 4.8만 |
|---|
| 2026.01.27 | ₩250,438 | ₩251,856 | ₩250,116 | ₩251,856 | +0.57% | 2.6만 |
|---|
| 2026.01.26 | ₩249,554 | ₩249,675 | ₩249,006 | ₩249,447 | -0.04% | 4.1만 |
|---|
| 2026.01.23 | ₩249,220 | ₩249,380 | ₩248,310 | ₩249,006 | -0.09% | 3.3만 |
|---|
| 2026.01.22 | ₩250,759 | ₩251,334 | ₩249,287 | ₩249,902 | -0.34% | 3.3만 |
|---|
| 2026.01.21 | ₩247,908 | ₩251,147 | ₩247,185 | ₩250,464 | +1.03% | 9.8만 |
|---|
| 2026.01.20 | ₩247,988 | ₩248,858 | ₩246,262 | ₩246,463 | -0.62% | 4.1만 |
|---|
| 2026.01.16 | ₩250,411 | ₩251,549 | ₩250,290 | ₩251,441 | +0.41% | 8만 |
|---|
| 2026.01.15 | ₩249,260 | ₩250,090 | ₩249,113 | ₩249,929 | +0.27% | 4.1만 |
|---|
| 2026.01.14 | ₩247,801 | ₩248,149 | ₩246,650 | ₩247,707 | -0.04% | 3.2만 |
|---|
| 2026.01.13 | ₩248,162 | ₩248,162 | ₩247,306 | ₩247,962 | -0.08% | 5.1만 |
|---|
| 2026.01.12 | ₩246,436 | ₩247,922 | ₩246,436 | ₩247,922 | +0.60% | 4.4만 |
|---|
| 2026.01.09 | ₩244,308 | ₩245,954 | ₩236,358 | ₩245,486 | +0.48% | 3.2만 |
|---|
| 2026.01.08 | ₩242,809 | ₩243,853 | ₩242,528 | ₩243,197 | +0.16% | 2.4만 |
|---|
| 2026.01.07 | ₩246,088 | ₩246,088 | ₩242,220 | ₩242,220 | -1.57% | 6만 |
|---|
| 2026.01.06 | ₩242,166 | ₩244,642 | ₩241,671 | ₩244,174 | +0.83% | 3.4만 |
|---|
| 2026.01.05 | ₩240,119 | ₩242,581 | ₩240,119 | ₩242,019 | +0.79% | 6.5만 |
|---|
| 2026.01.02 | ₩236,184 | ₩237,910 | ₩236,144 | ₩237,910 | +0.73% | 3.1만 |
|---|
| 2025.12.31 | ₩235,488 | ₩235,582 | ₩234,257 | ₩234,672 | -0.35% | 3.5만 |
|---|
| 2025.12.30 | ₩236,278 | ₩236,666 | ₩235,916 | ₩236,010 | -0.11% | 5.3만 |
|---|
| 2025.12.29 | ₩236,559 | ₩237,281 | ₩235,675 | ₩236,077 | -0.20% | 3.1만 |
|---|
| 2025.12.26 | ₩237,081 | ₩237,081 | ₩236,050 | ₩236,759 | -0.14% | 3만 |
|---|
| 2025.12.24 | ₩236,478 | ₩237,014 | ₩236,385 | ₩236,947 | +0.20% | 3.1만 |
|---|
| 2025.12.23 | ₩236,197 | ₩236,585 | ₩236,050 | ₩236,492 | +0.12% | 3.4만 |
|---|
| 2025.12.22 | ₩235,434 | ₩236,023 | ₩234,564 | ₩235,889 | +0.19% | 3.3만 |
|---|
| 2025.12.19 | ₩233,253 | ₩234,752 | ₩233,253 | ₩234,725 | +0.63% | 4.1만 |
|---|
| 2025.12.18 | ₩232,691 | ₩233,614 | ₩232,329 | ₩232,610 | -0.03% | 2.6만 |
|---|
| 2025.12.17 | ₩234,257 | ₩234,257 | ₩230,375 | ₩230,375 | -1.66% | 4.5만 |
|---|
| 2025.12.16 | ₩235,020 | ₩235,153 | ₩233,440 | ₩234,270 | -0.32% | 4.5만 |
|---|
| 2025.12.15 | ₩238,205 | ₩238,205 | ₩236,652 | ₩237,094 | -0.47% | 2.7만 |
|---|
| 2025.12.12 | ₩237,991 | ₩238,513 | ₩235,662 | ₩236,425 | -0.66% | 10.8만 |
|---|
| 2025.12.11 | ₩235,408 | ₩237,629 | ₩235,408 | ₩237,496 | +0.89% | 2만 |
|---|
| 2025.12.10 | ₩231,981 | ₩235,461 | ₩231,981 | ₩235,113 | +1.35% | 4.6천 |
|---|
| 2025.12.09 | ₩233,521 | ₩233,695 | ₩231,941 | ₩231,955 | -0.67% | 2.9만 |
|---|
| 2025.12.08 | ₩233,467 | ₩233,467 | ₩232,637 | ₩233,065 | -0.17% | 1.4만 |
|---|
| 2025.12.05 | ₩233,828 | ₩234,150 | ₩232,343 | ₩233,065 | -0.33% | 6.3만 |
|---|
| 2025.12.04 | ₩232,691 | ₩233,534 | ₩232,677 | ₩233,146 | +0.20% | 1.8만 |
|---|
| 2025.12.03 | ₩229,305 | ₩231,406 | ₩228,649 | ₩231,393 | +0.91% | 1.9만 |
|---|
| 2025.12.02 | ₩228,475 | ₩229,385 | ₩228,100 | ₩228,716 | +0.11% | 3.1만 |
|---|
| 2025.12.01 | ₩228,582 | ₩229,385 | ₩227,337 | ₩227,525 | -0.46% | 2.8만 |
|---|
| 2025.11.28 | ₩229,880 | ₩230,790 | ₩229,639 | ₩230,549 | +0.29% | 2만 |
|---|
| 2025.11.26 | ₩227,618 | ₩230,589 | ₩227,618 | ₩229,412 | +0.79% | 2.1만 |
|---|
| 2025.11.25 | ₩225,075 | ₩227,578 | ₩224,272 | ₩227,337 | +1.00% | 3.4만 |
|---|
| 2025.11.24 | ₩223,857 | ₩224,781 | ₩223,857 | ₩224,366 | +0.23% | 4.1만 |
|---|
| 2025.11.21 | ₩222,466 | ₩224,834 | ₩222,131 | ₩223,831 | +0.61% | 2.9만 |
|---|
| 2025.11.20 | ₩227,471 | ₩227,685 | ₩221,770 | ₩221,770 | -2.51% | 1.8만 |
|---|
| 2025.11.19 | ₩224,875 | ₩225,557 | ₩224,219 | ₩224,660 | -0.10% | 2.7만 |
|---|
| 2025.11.18 | ₩224,460 | ₩225,785 | ₩224,152 | ₩224,527 | +0.03% | 2.2만 |
|---|
| 2025.11.17 | ₩229,251 | ₩229,599 | ₩226,374 | ₩226,909 | -1.02% | 2.5만 |
|---|
| 2025.11.14 | ₩227,846 | ₩230,844 | ₩227,846 | ₩229,853 | +0.88% | 2.9만 |
|---|
| 2025.11.13 | ₩232,972 | ₩233,293 | ₩229,800 | ₩230,175 | -1.20% | 2.1만 |
|---|
| 2025.11.12 | ₩233,561 | ₩234,471 | ₩233,480 | ₩233,641 | +0.03% | 3.8만 |
|---|
| 2025.11.11 | ₩232,329 | ₩233,534 | ₩232,115 | ₩232,905 | +0.25% | 1.6만 |
|---|
| 2025.11.10 | ₩232,303 | ₩233,320 | ₩231,178 | ₩232,891 | +0.25% | 1.7만 |
|---|
| 2025.11.07 | ₩228,863 | ₩231,272 | ₩228,569 | ₩231,152 | +1.00% | 2.5만 |
|---|
| 2025.11.06 | ₩231,352 | ₩231,352 | ₩229,546 | ₩230,295 | -0.46% | 2.2만 |
|---|
| 2025.11.05 | ₩229,479 | ₩231,727 | ₩229,479 | ₩231,152 | +0.73% | 1.4만 |
|---|
| 2025.11.04 | ₩229,452 | ₩230,054 | ₩228,689 | ₩229,800 | +0.15% | 2.8만 |
|---|
| 2025.11.03 | ₩232,878 | ₩232,985 | ₩231,540 | ₩232,651 | -0.10% | 1.9만 |
|---|
| 2025.10.31 | ₩232,865 | ₩233,802 | ₩232,249 | ₩233,280 | +0.18% | 1.4만 |
|---|
| 2025.10.30 | ₩232,544 | ₩234,886 | ₩232,544 | ₩232,878 | +0.14% | 2.3만 |
|---|
| 2025.10.29 | ₩234,511 | ₩235,194 | ₩232,891 | ₩233,628 | -0.38% | 1.3만 |
|---|
| 2025.10.28 | ₩235,167 | ₩235,715 | ₩234,511 | ₩234,511 | -0.28% | 1.1만 |
|---|
| 2025.10.27 | ₩235,555 | ₩235,729 | ₩235,020 | ₩235,595 | +0.02% | 1.4만 |
|---|
| 2025.10.24 | ₩234,725 | ₩234,859 | ₩234,016 | ₩234,404 | -0.14% | 1.3만 |
|---|
| 2025.10.23 | ₩231,607 | ₩233,668 | ₩231,607 | ₩233,213 | +0.69% | 10.2만 |
|---|
| 2025.10.22 | ₩233,895 | ₩233,935 | ₩229,853 | ₩230,563 | -1.42% | 121.3만 |
|---|
| 2025.10.21 | ₩232,035 | ₩233,695 | ₩232,035 | ₩233,347 | +0.57% | 1.6만 |
|---|
| 2025.10.20 | ₩231,459 | ₩233,092 | ₩231,459 | ₩232,503 | +0.45% | 1.4만 |
|---|
| 2025.10.17 | ₩229,104 | ₩230,456 | ₩229,037 | ₩229,853 | +0.33% | 1.7만 |
|---|
| 2025.10.16 | ₩231,580 | ₩231,580 | ₩229,438 | ₩230,215 | -0.59% | 3.9만 |
|---|
| 2025.10.15 | ₩231,781 | ₩233,119 | ₩229,345 | ₩230,228 | -0.67% | 2.6만 |
|---|
| 2025.10.14 | ₩226,561 | ₩231,446 | ₩226,521 | ₩230,362 | +1.68% | 1.2만 |
|---|
| 2025.10.13 | ₩227,699 | ₩229,291 | ₩227,699 | ₩228,836 | +0.50% | 1.2만 |
|---|
| 2025.10.10 | ₩231,285 | ₩231,285 | ₩226,842 | ₩226,842 | -1.92% | 1.7만 |
|---|