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 | ₩253,708 | ₩255,171 | ₩252,836 | ₩254,554 | +0.33% | 9만 |
| 2026.10.08 | ₩251,347 | ₩253,158 | ₩250,972 | ₩252,756 | +0.56% | 6.5만 |
| 2026.10.07 | ₩254,822 | ₩254,822 | ₩252,260 | ₩252,836 | -0.78% | 6.5만 |
| 2026.10.06 | ₩257,827 | ₩259,222 | ₩257,827 | ₩258,404 | +0.22% | 6.5만 |
| 2026.10.05 | ₩256,807 | ₩258,135 | ₩255,077 | ₩257,532 | +0.28% | 9.7만 |
| 2026.10.02 | ₩258,216 | ₩259,007 | ₩257,397 | ₩258,189 | -0.01% | 11.8만 |
| 2026.10.01 | ₩254,326 | ₩255,197 | ₩252,380 | ₩254,768 | +0.17% | 11.2만 |
| 2026.09.30 | ₩257,840 | ₩257,840 | ₩253,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩253,883 |
| -1.53% |
| 6.9만 |
| 2026.09.29 | ₩257,478 | ₩258,135 | ₩255,533 | ₩256,713 | -0.30% | 5.8만 |
|---|
| 2026.09.28 | ₩257,183 | ₩258,336 | ₩255,788 | ₩256,700 | -0.19% | 3.4만 |
|---|
| 2026.09.25 | ₩258,900 | ₩260,201 | ₩257,545 | ₩259,530 | +0.24% | 5.9만 |
|---|
| 2026.09.24 | ₩257,035 | ₩258,243 | ₩255,506 | ₩256,740 | -0.11% | 10.1만 |
|---|
| 2026.09.23 | ₩259,638 | ₩260,322 | ₩259,021 | ₩259,021 | -0.24% | 6.6만 |
|---|
| 2026.09.22 | ₩260,791 | ₩261,516 | ₩259,678 | ₩261,234 | +0.17% | 2.9만 |
|---|
| 2026.09.21 | ₩260,590 | ₩260,590 | ₩258,471 | ₩260,121 | -0.18% | 4.2만 |
|---|
| 2026.09.18 | ₩257,196 | ₩257,894 | ₩256,136 | ₩257,652 | +0.18% | 3.1만 |
|---|
| 2026.09.17 | ₩260,805 | ₩261,006 | ₩258,028 | ₩258,256 | -0.98% | 5.3만 |
|---|
| 2026.09.16 | ₩257,988 | ₩259,114 | ₩255,117 | ₩256,539 | -0.56% | 4.8만 |
|---|
| 2026.09.15 | ₩258,001 | ₩258,001 | ₩255,734 | ₩256,110 | -0.73% | 29.5만 |
|---|
| 2026.09.14 | ₩256,821 | ₩258,645 | ₩256,150 | ₩257,438 | +0.24% | 3.9만 |
|---|
| 2026.09.11 | ₩261,690 | ₩262,119 | ₩261,060 | ₩261,757 | +0.03% | 2.7만 |
|---|
| 2026.09.10 | ₩259,128 | ₩259,651 | ₩257,558 | ₩258,095 | -0.40% | 4.3만 |
|---|
| 2026.09.09 | ₩263,488 | ₩263,488 | ₩260,845 | ₩261,046 | -0.93% | 4만 |
|---|
| 2026.09.08 | ₩265,607 | ₩265,983 | ₩264,292 | ₩264,292 | -0.49% | 3.6만 |
|---|
| 2026.09.04 | ₩263,568 | ₩265,272 | ₩263,568 | ₩264,775 | +0.46% | 3.2만 |
|---|
| 2026.09.03 | ₩263,139 | ₩264,534 | ₩261,408 | ₩264,480 | +0.51% | 5.4만 |
|---|
| 2026.09.02 | ₩261,757 | ₩261,757 | ₩260,000 | ₩260,764 | -0.38% | 4만 |
|---|
| 2026.09.01 | ₩263,327 | ₩263,327 | ₩260,362 | ₩261,167 | -0.82% | 5.5만 |
|---|
| 2026.08.31 | ₩266,855 | ₩266,855 | ₩264,775 | ₩265,339 | -0.57% | 4.4만 |
|---|
| 2026.08.28 | ₩270,973 | ₩270,973 | ₩267,391 | ₩267,847 | -1.15% | 3.2만 |
|---|
| 2026.08.27 | ₩271,375 | ₩271,375 | ₩269,001 | ₩269,779 | -0.59% | 3.3만 |
|---|
| 2026.08.26 | ₩269,833 | ₩271,805 | ₩269,833 | ₩270,986 | +0.43% | 3.7만 |
|---|
| 2026.08.25 | ₩271,603 | ₩271,603 | ₩268,800 | ₩269,994 | -0.59% | 6.7만 |
|---|
| 2026.08.24 | ₩269,605 | ₩269,605 | ₩268,075 | ₩268,679 | -0.34% | 8.3만 |
|---|
| 2026.08.21 | ₩271,067 | ₩271,067 | ₩269,752 | ₩269,846 | -0.45% | 5만 |
|---|
| 2026.08.20 | ₩269,739 | ₩271,268 | ₩268,424 | ₩268,424 | -0.49% | 5.2만 |
|---|
| 2026.08.19 | ₩273,857 | ₩273,857 | ₩270,839 | ₩271,107 | -1.00% | 2.6만 |
|---|
| 2026.08.18 | ₩274,662 | ₩274,662 | ₩272,019 | ₩272,019 | -0.96% | 2.2만 |
|---|
| 2026.08.17 | ₩277,680 | ₩278,458 | ₩276,942 | ₩276,942 | -0.27% | 1.9만 |
|---|
| 2026.08.14 | ₩277,533 | ₩277,975 | ₩277,251 | ₩277,466 | -0.02% | 1.9만 |
|---|
| 2026.08.13 | ₩277,787 | ₩278,096 | ₩276,097 | ₩277,036 | -0.27% | 2만 |
|---|
| 2026.08.12 | ₩278,740 | ₩278,740 | ₩277,023 | ₩277,130 | -0.58% | 1.7만 |
|---|
| 2026.08.11 | ₩275,802 | ₩277,559 | ₩275,534 | ₩275,561 | -0.09% | 1.5만 |
|---|
| 2026.08.10 | ₩275,936 | ₩276,017 | ₩274,608 | ₩274,608 | -0.48% | 2.2만 |
|---|
| 2026.08.07 | ₩276,339 | ₩276,339 | ₩274,286 | ₩275,319 | -0.37% | 2.7만 |
|---|
| 2026.08.06 | ₩274,648 | ₩275,842 | ₩272,502 | ₩272,905 | -0.63% | 4만 |
|---|
| 2026.08.05 | ₩275,494 | ₩276,620 | ₩275,266 | ₩275,373 | -0.04% | 1.9만 |
|---|
| 2026.08.04 | ₩273,897 | ₩275,936 | ₩272,247 | ₩275,386 | +0.54% | 2.9만 |
|---|
| 2026.08.03 | ₩266,949 | ₩269,564 | ₩266,949 | ₩269,350 | +0.90% | 2.2만 |
|---|
| 2026.07.31 | ₩266,479 | ₩266,492 | ₩263,595 | ₩265,956 | -0.20% | 2.1만 |
|---|
| 2026.07.30 | ₩264,185 | ₩264,896 | ₩261,945 | ₩264,588 | +0.15% | 3.8만 |
|---|
| 2026.07.29 | ₩263,783 | ₩263,783 | ₩258,551 | ₩259,061 | -1.79% | 4.1만 |
|---|
| 2026.07.28 | ₩264,695 | ₩265,312 | ₩263,635 | ₩264,950 | +0.10% | 9.5만 |
|---|
| 2026.07.27 | ₩267,713 | ₩267,713 | ₩263,863 | ₩265,916 | -0.67% | 1.8만 |
|---|
| 2026.07.24 | ₩264,923 | ₩267,002 | ₩264,829 | ₩265,245 | +0.12% | 6.3만 |
|---|
| 2026.07.23 | ₩261,100 | ₩265,178 | ₩261,100 | ₩263,528 | +0.93% | 3.3만 |
|---|
| 2026.07.22 | ₩261,301 | ₩263,206 | ₩261,301 | ₩262,414 | +0.43% | 2.5만 |
|---|
| 2026.07.21 | ₩262,522 | ₩263,286 | ₩261,891 | ₩262,535 | +0.01% | 1.8만 |
|---|
| 2026.07.20 | ₩262,455 | ₩262,455 | ₩259,356 | ₩260,013 | -0.93% | 4.6만 |
|---|
| 2026.07.17 | ₩259,852 | ₩262,884 | ₩259,852 | ₩261,556 | +0.66% | 2만 |
|---|
| 2026.07.16 | ₩261,368 | ₩263,112 | ₩261,368 | ₩262,455 | +0.42% | 2.7만 |
|---|
| 2026.07.15 | ₩264,601 | ₩264,601 | ₩261,274 | ₩263,394 | -0.46% | 5.6만 |
|---|
| 2026.07.14 | ₩264,708 | ₩265,205 | ₩263,233 | ₩263,514 | -0.45% | 2.7만 |
|---|
| 2026.07.13 | ₩264,038 | ₩264,547 | ₩262,012 | ₩262,119 | -0.73% | 2.8만 |
|---|
| 2026.07.10 | ₩264,655 | ₩266,425 | ₩264,655 | ₩265,621 | +0.36% | 2만 |
|---|
| 2026.07.09 | ₩265,299 | ₩265,741 | ₩264,078 | ₩264,413 | -0.33% | 6.6만 |
|---|
| 2026.07.08 | ₩262,871 | ₩263,984 | ₩260,979 | ₩263,380 | +0.19% | 2.5만 |
|---|
| 2026.07.07 | ₩270,557 | ₩270,557 | ₩265,513 | ₩266,962 | -1.33% | 3.3만 |
|---|
| 2026.07.06 | ₩270,450 | ₩272,583 | ₩270,450 | ₩272,381 | +0.71% | 2.3만 |
|---|
| 2026.07.02 | ₩269,766 | ₩270,825 | ₩266,707 | ₩268,853 | -0.34% | 3.7만 |
|---|
| 2026.07.01 | ₩267,686 | ₩269,216 | ₩266,506 | ₩266,949 | -0.28% | 5.2만 |
|---|
| 2026.06.30 | ₩266,747 | ₩269,216 | ₩266,747 | ₩268,961 | +0.83% | 4.8만 |
|---|
| 2026.06.29 | ₩264,775 | ₩265,862 | ₩264,011 | ₩265,473 | +0.26% | 3.8만 |
|---|
| 2026.06.26 | ₩265,164 | ₩265,983 | ₩263,058 | ₩263,729 | -0.54% | 3.9만 |
|---|
| 2026.06.25 | ₩266,023 | ₩269,994 | ₩266,023 | ₩267,177 | +0.43% | 43.3만 |
|---|
| 2026.06.24 | ₩263,447 | ₩265,366 | ₩263,085 | ₩264,346 | +0.34% | 56.8만 |
|---|
| 2026.06.23 | ₩262,884 | ₩264,051 | ₩261,878 | ₩262,307 | -0.22% | 6.5만 |
|---|
| 2026.06.22 | ₩268,625 | ₩270,973 | ₩267,472 | ₩268,438 | -0.07% | 7.9만 |
|---|
| 2026.06.18 | ₩267,633 | ₩268,478 | ₩266,251 | ₩266,855 | -0.29% | 2.4만 |
|---|
| 2026.06.17 | ₩265,875 | ₩267,968 | ₩263,367 | ₩263,541 | -0.88% | 5.2만 |
|---|
| 2026.06.16 | ₩264,131 | ₩265,916 | ₩263,971 | ₩263,971 | -0.06% | 8.6만 |
|---|
| 2026.06.15 | ₩264,400 | ₩264,507 | ₩262,482 | ₩262,549 | -0.70% | 5.9만 |
|---|
| 2026.06.12 | ₩260,308 | ₩261,744 | ₩258,833 | ₩260,952 | +0.25% | 2.5만 |
|---|
| 2026.06.11 | ₩254,111 | ₩260,523 | ₩254,111 | ₩260,121 | +2.36% | 2.8만 |
|---|
| 2026.06.10 | ₩257,330 | ₩257,330 | ₩252,112 | ₩252,139 | -2.02% | 2.7만 |
|---|
| 2026.06.09 | ₩260,335 | ₩262,334 | ₩254,795 | ₩259,396 | -0.36% | 9.1만 |
|---|
| 2026.06.08 | ₩260,510 | ₩260,510 | ₩258,256 | ₩258,538 | -0.76% | 15.5만 |
|---|
| 2026.06.05 | ₩261,717 | ₩262,321 | ₩257,625 | ₩258,672 | -1.16% | 1.6만 |
|---|
| 2026.06.04 | ₩261,864 | ₩263,528 | ₩261,864 | ₩262,951 | +0.41% | 2.8만 |
|---|
| 2026.06.03 | ₩260,161 | ₩262,522 | ₩260,161 | ₩260,805 | +0.25% | 5만 |
|---|
| 2026.06.02 | ₩260,134 | ₩261,864 | ₩260,134 | ₩261,355 | +0.47% | 3.1만 |
|---|
| 2026.06.01 | ₩258,819 | ₩260,201 | ₩256,566 | ₩259,651 | +0.32% | 4.4만 |
|---|
| 2026.05.29 | ₩261,985 | ₩263,125 | ₩261,060 | ₩261,314 | -0.26% | 15만 |
|---|
| 2026.05.28 | ₩260,885 | ₩263,474 | ₩260,402 | ₩262,589 | +0.65% | 1.8만 |
|---|
| 2026.05.27 | ₩263,528 | ₩263,528 | ₩262,374 | ₩262,616 | -0.35% | 3만 |
|---|
| 2026.05.26 | ₩262,750 | ₩263,850 | ₩262,441 | ₩263,622 | +0.33% | 3.2만 |
|---|
| 2026.05.22 | ₩259,986 | ₩260,429 | ₩258,806 | ₩258,967 | -0.39% | 4.8만 |
|---|
| 2026.05.21 | ₩256,002 | ₩259,611 | ₩255,747 | ₩258,484 | +0.97% | 3만 |
|---|
| 2026.05.20 | ₩255,640 | ₩258,833 | ₩255,104 | ₩258,658 | +1.18% | 2.4만 |
|---|
| 2026.05.19 | ₩255,761 | ₩256,539 | ₩254,191 | ₩254,916 | -0.33% | 2.3만 |
|---|
| 2026.05.18 | ₩259,329 | ₩259,329 | ₩256,190 | ₩258,175 | -0.44% | 2.4만 |
|---|
| 2026.05.15 | ₩259,812 | ₩259,825 | ₩257,854 | ₩258,417 | -0.54% | 4.6만 |
|---|
| 2026.05.14 | ₩263,957 | ₩264,078 | ₩262,388 | ₩263,783 | -0.07% | 2.9만 |
|---|
| 2026.05.13 | ₩264,038 | ₩264,185 | ₩262,683 | ₩263,930 | -0.04% | 2만 |
|---|
| 2026.05.12 | ₩264,038 | ₩264,306 | ₩261,127 | ₩263,447 | -0.22% | 2.6만 |
|---|
| 2026.05.11 | ₩263,394 | ₩265,768 | ₩263,394 | ₩265,285 | +0.72% | 1.6만 |
|---|
| 2026.05.08 | ₩266,036 | ₩266,036 | ₩264,185 | ₩264,574 | -0.55% | 2.4만 |
|---|
| 2026.05.07 | ₩269,658 | ₩269,658 | ₩263,689 | ₩264,212 | -2.02% | 3.3만 |
|---|
| 2026.05.06 | ₩267,606 | ₩269,631 | ₩267,136 | ₩269,309 | +0.64% | 2만 |
|---|
| 2026.05.05 | ₩260,416 | ₩261,918 | ₩260,416 | ₩261,851 | +0.55% | 1.9만 |
|---|
| 2026.05.04 | ₩260,724 | ₩260,818 | ₩257,102 | ₩257,693 | -1.16% | 3.1만 |
|---|
| 2026.05.01 | ₩263,072 | ₩263,072 | ₩260,979 | ₩260,979 | -0.80% | 2.3만 |
|---|
| 2026.04.30 | ₩258,685 | ₩262,790 | ₩258,685 | ₩262,790 | +1.59% | 2.8만 |
|---|
| 2026.04.29 | ₩257,854 | ₩257,854 | ₩254,755 | ₩255,385 | -0.96% | 4.1만 |
|---|
| 2026.04.28 | ₩258,149 | ₩258,149 | ₩256,096 | ₩257,518 | -0.24% | 3.5만 |
|---|
| 2026.04.27 | ₩259,986 | ₩260,241 | ₩258,712 | ₩259,557 | -0.17% | 4.2만 |
|---|
| 2026.04.24 | ₩260,523 | ₩260,764 | ₩258,672 | ₩260,282 | -0.09% | 3.9만 |
|---|
| 2026.04.23 | ₩258,806 | ₩261,569 | ₩257,934 | ₩260,241 | +0.55% | 15.3만 |
|---|
| 2026.04.22 | ₩260,671 | ₩260,671 | ₩257,532 | ₩258,524 | -0.82% | 43.6만 |
|---|
| 2026.04.21 | ₩262,025 | ₩262,025 | ₩257,518 | ₩257,666 | -1.66% | 7만 |
|---|
| 2026.04.20 | ₩262,710 | ₩263,394 | ₩262,267 | ₩263,260 | +0.21% | 1.8만 |
|---|
| 2026.04.17 | ₩262,964 | ₩266,399 | ₩262,964 | ₩263,353 | +0.15% | 4.1만 |
|---|
| 2026.04.16 | ₩259,530 | ₩259,785 | ₩258,377 | ₩259,047 | -0.19% | 3만 |
|---|
| 2026.04.15 | ₩261,771 | ₩261,771 | ₩258,953 | ₩260,335 | -0.55% | 6.2만 |
|---|
| 2026.04.14 | ₩262,294 | ₩263,380 | ₩261,730 | ₩262,468 | +0.07% | 3만 |
|---|
| 2026.04.13 | ₩257,062 | ₩261,127 | ₩257,062 | ₩260,711 | +1.42% | 2.4만 |
|---|
| 2026.04.10 | ₩260,630 | ₩260,630 | ₩258,605 | ₩259,195 | -0.55% | 2.7만 |
|---|
| 2026.04.09 | ₩256,982 | ₩261,180 | ₩256,365 | ₩259,973 | +1.16% | 3.4만 |
|---|
| 2026.04.08 | ₩257,693 | ₩259,597 | ₩256,982 | ₩258,940 | +0.48% | 10.3만 |
|---|
| 2026.04.07 | ₩246,049 | ₩247,565 | ₩244,345 | ₩247,565 | +0.62% | 2만 |
|---|
| 2026.04.06 | ₩246,787 | ₩247,793 | ₩246,277 | ₩247,672 | +0.36% | 14.5만 |
|---|
| 2026.04.02 | ₩243,030 | ₩248,101 | ₩242,454 | ₩247,350 | +1.78% | 9.1만 |
|---|
| 2026.04.01 | ₩247,216 | ₩250,127 | ₩245,083 | ₩248,477 | +0.51% | 3.8만 |
|---|
| 2026.03.31 | ₩238,470 | ₩243,285 | ₩237,826 | ₩242,816 | +1.82% | 3만 |
|---|
| 2026.03.30 | ₩239,556 | ₩239,556 | ₩234,137 | ₩234,982 | -1.91% | 6.2만 |
|---|
| 2026.03.27 | ₩239,221 | ₩240,120 | ₩236,900 | ₩237,383 | -0.77% | 4.4만 |
|---|
| 2026.03.26 | ₩245,230 | ₩245,391 | ₩241,032 | ₩241,152 | -1.66% | 2.6만 |
|---|
| 2026.03.25 | ₩247,551 | ₩248,168 | ₩246,049 | ₩246,961 | -0.24% | 2.2만 |
|---|
| 2026.03.24 | ₩241,394 | ₩245,204 | ₩240,254 | ₩244,278 | +1.19% | 4.9만 |
|---|
| 2026.03.23 | ₩244,748 | ₩248,302 | ₩243,795 | ₩244,667 | -0.03% | 5.9만 |
|---|
| 2026.03.20 | ₩244,976 | ₩245,338 | ₩238,577 | ₩239,570 | -2.21% | 3.5만 |
|---|
| 2026.03.19 | ₩243,232 | ₩246,585 | ₩242,494 | ₩245,365 | +0.88% | 4.1만 |
|---|
| 2026.03.18 | ₩250,127 | ₩250,569 | ₩247,766 | ₩247,833 | -0.92% | 3.5만 |
|---|
| 2026.03.17 | ₩251,428 | ₩251,428 | ₩248,960 | ₩249,765 | -0.66% | 3.9만 |
|---|
| 2026.03.16 | ₩248,517 | ₩249,684 | ₩248,007 | ₩249,201 | +0.28% | 2.8만 |
|---|
| 2026.03.13 | ₩249,496 | ₩249,496 | ₩245,807 | ₩246,156 | -1.34% | 4.3만 |
|---|
| 2026.03.12 | ₩251,817 | ₩251,817 | ₩248,316 | ₩248,343 | -1.38% | 6.5만 |
|---|
| 2026.03.11 | ₩253,024 | ₩254,902 | ₩253,024 | ₩253,843 | +0.32% | 3.2만 |
|---|
| 2026.03.10 | ₩256,204 | ₩259,235 | ₩254,902 | ₩255,385 | -0.32% | 5.8만 |
|---|
| 2026.03.09 | ₩249,604 | ₩255,224 | ₩246,948 | ₩254,634 | +2.02% | 11.2만 |
|---|
| 2026.03.06 | ₩252,206 | ₩254,191 | ₩250,422 | ₩253,708 | +0.60% | 4.2만 |
|---|
| 2026.03.05 | ₩259,799 | ₩259,799 | ₩253,977 | ₩256,552 | -1.25% | 5.9만 |
|---|
| 2026.03.04 | ₩262,321 | ₩263,649 | ₩260,523 | ₩263,139 | +0.31% | 5.4만 |
|---|
| 2026.03.03 | ₩259,155 | ₩262,079 | ₩255,265 | ₩260,697 | +0.60% | 6.8만 |
|---|
| 2026.03.02 | ₩264,641 | ₩268,277 | ₩264,279 | ₩267,834 | +1.21% | 7.4만 |
|---|
| 2026.02.27 | ₩266,828 | ₩268,370 | ₩266,385 | ₩268,102 | +0.48% | 2.7만 |
|---|
| 2026.02.26 | ₩267,311 | ₩268,183 | ₩264,923 | ₩267,807 | +0.19% | 3.8만 |
|---|
| 2026.02.25 | ₩267,981 | ₩267,981 | ₩264,413 | ₩266,640 | -0.50% | 3.1만 |
|---|
| 2026.02.24 | ₩263,568 | ₩266,935 | ₩263,568 | ₩265,674 | +0.80% | 9.2만 |
|---|
| 2026.02.23 | ₩266,560 | ₩266,747 | ₩263,608 | ₩264,762 | -0.67% | 3만 |
|---|
| 2026.02.20 | ₩265,607 | ₩267,928 | ₩264,521 | ₩267,338 | +0.65% | 6만 |
|---|
| 2026.02.19 | ₩263,783 | ₩265,594 | ₩263,622 | ₩265,594 | +0.69% | 7.3만 |
|---|
| 2026.02.18 | ₩265,084 | ₩266,077 | ₩263,783 | ₩264,386 | -0.26% | 2.2만 |
|---|
| 2026.02.17 | ₩262,106 | ₩265,003 | ₩261,314 | ₩263,729 | +0.62% | 15.9만 |
|---|
| 2026.02.13 | ₩263,206 | ₩265,983 | ₩263,206 | ₩265,003 | +0.68% | 15.8만 |
|---|
| 2026.02.12 | ₩267,230 | ₩268,867 | ₩262,696 | ₩262,924 | -1.61% | 4.3만 |
|---|
| 2026.02.11 | ₩266,466 | ₩267,177 | ₩264,266 | ₩265,956 | -0.19% | 2.8만 |
|---|
| 2026.02.10 | ₩264,306 | ₩265,446 | ₩263,957 | ₩264,601 | +0.11% | 15.2만 |
|---|
| 2026.02.09 | ₩262,012 | ₩264,507 | ₩261,918 | ₩264,172 | +0.82% | 3.9만 |
|---|
| 2026.02.06 | ₩256,821 | ₩261,127 | ₩256,821 | ₩260,818 | +1.56% | 3.5만 |
|---|
| 2026.02.05 | ₩253,708 | ₩254,554 | ₩252,501 | ₩252,676 | -0.41% | 11.4만 |
|---|
| 2026.02.04 | ₩257,344 | ₩259,249 | ₩253,990 | ₩255,895 | -0.56% | 4.1만 |
|---|
| 2026.02.03 | ₩253,574 | ₩256,110 | ₩253,118 | ₩255,774 | +0.87% | 4만 |
|---|
| 2026.02.02 | ₩251,723 | ₩253,843 | ₩251,321 | ₩253,843 | +0.84% | 3.7만 |
|---|
| 2026.01.30 | ₩251,093 | ₩251,911 | ₩249,818 | ₩251,911 | +0.33% | 15.7만 |
|---|
| 2026.01.29 | ₩252,796 | ₩253,521 | ₩249,791 | ₩252,568 | -0.09% | 3만 |
|---|
| 2026.01.28 | ₩250,851 | ₩250,851 | ₩249,483 | ₩250,033 | -0.33% | 4.8만 |
|---|
| 2026.01.27 | ₩251,012 | ₩252,434 | ₩250,690 | ₩252,434 | +0.57% | 2.6만 |
|---|
| 2026.01.26 | ₩250,127 | ₩250,248 | ₩249,577 | ₩250,019 | -0.04% | 4.1만 |
|---|
| 2026.01.23 | ₩249,791 | ₩249,952 | ₩248,879 | ₩249,577 | -0.09% | 3.3만 |
|---|
| 2026.01.22 | ₩251,334 | ₩251,911 | ₩249,858 | ₩250,476 | -0.34% | 3.3만 |
|---|
| 2026.01.21 | ₩248,477 | ₩251,723 | ₩247,752 | ₩251,039 | +1.03% | 9.8만 |
|---|
| 2026.01.20 | ₩248,557 | ₩249,429 | ₩246,827 | ₩247,028 | -0.62% | 4.1만 |
|---|
| 2026.01.16 | ₩250,985 | ₩252,126 | ₩250,865 | ₩252,018 | +0.41% | 8만 |
|---|
| 2026.01.15 | ₩249,832 | ₩250,663 | ₩249,684 | ₩250,502 | +0.27% | 4.1만 |
|---|
| 2026.01.14 | ₩248,369 | ₩248,718 | ₩247,216 | ₩248,276 | -0.04% | 3.2만 |
|---|
| 2026.01.13 | ₩248,732 | ₩248,732 | ₩247,873 | ₩248,530 | -0.08% | 5.1만 |
|---|
| 2026.01.12 | ₩247,001 | ₩248,490 | ₩247,001 | ₩248,490 | +0.60% | 4.4만 |
|---|
| 2026.01.09 | ₩244,868 | ₩246,518 | ₩236,900 | ₩246,049 | +0.48% | 3.2만 |
|---|
| 2026.01.08 | ₩243,366 | ₩244,412 | ₩243,084 | ₩243,755 | +0.16% | 2.4만 |
|---|
| 2026.01.07 | ₩246,652 | ₩246,652 | ₩242,776 | ₩242,776 | -1.57% | 6만 |
|---|
| 2026.01.06 | ₩242,722 | ₩245,204 | ₩242,226 | ₩244,734 | +0.83% | 3.4만 |
|---|
| 2026.01.05 | ₩240,670 | ₩243,138 | ₩240,670 | ₩242,574 | +0.79% | 6.5만 |
|---|
| 2026.01.02 | ₩236,726 | ₩238,456 | ₩236,685 | ₩238,456 | +0.73% | 3.1만 |
|---|
| 2025.12.31 | ₩236,028 | ₩236,122 | ₩234,794 | ₩235,210 | -0.35% | 3.5만 |
|---|
| 2025.12.30 | ₩236,820 | ₩237,209 | ₩236,457 | ₩236,551 | -0.11% | 5.3만 |
|---|
| 2025.12.29 | ₩237,101 | ₩237,826 | ₩236,216 | ₩236,618 | -0.20% | 3.1만 |
|---|
| 2025.12.26 | ₩237,624 | ₩237,624 | ₩236,592 | ₩237,302 | -0.14% | 3만 |
|---|
| 2025.12.24 | ₩237,021 | ₩237,557 | ₩236,927 | ₩237,490 | +0.20% | 3.1만 |
|---|
| 2025.12.23 | ₩236,739 | ₩237,128 | ₩236,592 | ₩237,034 | +0.12% | 3.4만 |
|---|
| 2025.12.22 | ₩235,974 | ₩236,565 | ₩235,103 | ₩236,431 | +0.19% | 3.3만 |
|---|
| 2025.12.19 | ₩233,788 | ₩235,290 | ₩233,788 | ₩235,264 | +0.63% | 4.1만 |
|---|
| 2025.12.18 | ₩233,224 | ₩234,150 | ₩232,862 | ₩233,144 | -0.03% | 2.6만 |
|---|
| 2025.12.17 | ₩234,794 | ₩234,794 | ₩230,904 | ₩230,904 | -1.66% | 4.5만 |
|---|
| 2025.12.16 | ₩235,559 | ₩235,693 | ₩233,976 | ₩234,807 | -0.32% | 4.5만 |
|---|
| 2025.12.15 | ₩238,751 | ₩238,751 | ₩237,195 | ₩237,638 | -0.47% | 2.7만 |
|---|
| 2025.12.12 | ₩238,537 | ₩239,060 | ₩236,203 | ₩236,967 | -0.66% | 10.8만 |
|---|
| 2025.12.11 | ₩235,948 | ₩238,174 | ₩235,948 | ₩238,040 | +0.89% | 2만 |
|---|
| 2025.12.10 | ₩232,514 | ₩236,001 | ₩232,514 | ₩235,653 | +1.35% | 4.6천 |
|---|
| 2025.12.09 | ₩234,056 | ₩234,231 | ₩232,473 | ₩232,487 | -0.67% | 2.9만 |
|---|
| 2025.12.08 | ₩234,003 | ₩234,003 | ₩233,171 | ₩233,600 | -0.17% | 1.4만 |
|---|
| 2025.12.05 | ₩234,365 | ₩234,687 | ₩232,876 | ₩233,600 | -0.33% | 6.3만 |
|---|
| 2025.12.04 | ₩233,224 | ₩234,070 | ₩233,211 | ₩233,681 | +0.20% | 1.8만 |
|---|
| 2025.12.03 | ₩229,831 | ₩231,937 | ₩229,173 | ₩231,923 | +0.91% | 1.9만 |
|---|
| 2025.12.02 | ₩228,999 | ₩229,911 | ₩228,623 | ₩229,240 | +0.11% | 3.1만 |
|---|
| 2025.12.01 | ₩229,106 | ₩229,911 | ₩227,859 | ₩228,047 | -0.46% | 2.8만 |
|---|
| 2025.11.28 | ₩230,407 | ₩231,320 | ₩230,166 | ₩231,078 | +0.29% | 2만 |
|---|
| 2025.11.26 | ₩228,140 | ₩231,118 | ₩228,140 | ₩229,938 | +0.79% | 2.1만 |
|---|
| 2025.11.25 | ₩225,592 | ₩228,100 | ₩224,787 | ₩227,859 | +1.00% | 3.4만 |
|---|
| 2025.11.24 | ₩224,371 | ₩225,297 | ₩224,371 | ₩224,881 | +0.23% | 4.1만 |
|---|
| 2025.11.21 | ₩222,976 | ₩225,350 | ₩222,640 | ₩224,344 | +0.61% | 2.9만 |
|---|
| 2025.11.20 | ₩227,993 | ₩228,207 | ₩222,278 | ₩222,278 | -2.51% | 1.8만 |
|---|
| 2025.11.19 | ₩225,390 | ₩226,075 | ₩224,733 | ₩225,176 | -0.10% | 2.7만 |
|---|
| 2025.11.18 | ₩224,975 | ₩226,303 | ₩224,666 | ₩225,042 | +0.03% | 2.2만 |
|---|
| 2025.11.17 | ₩229,777 | ₩230,126 | ₩226,893 | ₩227,429 | -1.02% | 2.5만 |
|---|
| 2025.11.14 | ₩228,368 | ₩231,373 | ₩228,368 | ₩230,381 | +0.88% | 2.9만 |
|---|
| 2025.11.13 | ₩233,506 | ₩233,828 | ₩230,327 | ₩230,703 | -1.20% | 2.1만 |
|---|
| 2025.11.12 | ₩234,096 | ₩235,009 | ₩234,016 | ₩234,177 | +0.03% | 3.8만 |
|---|
| 2025.11.11 | ₩232,862 | ₩234,070 | ₩232,648 | ₩233,439 | +0.25% | 1.6만 |
|---|
| 2025.11.10 | ₩232,835 | ₩233,855 | ₩231,709 | ₩233,426 | +0.25% | 1.7만 |
|---|
| 2025.11.07 | ₩229,388 | ₩231,803 | ₩229,093 | ₩231,682 | +1.00% | 2.5만 |
|---|
| 2025.11.06 | ₩231,883 | ₩231,883 | ₩230,072 | ₩230,823 | -0.46% | 2.2만 |
|---|
| 2025.11.05 | ₩230,005 | ₩232,259 | ₩230,005 | ₩231,682 | +0.73% | 1.4만 |
|---|
| 2025.11.04 | ₩229,978 | ₩230,582 | ₩229,214 | ₩230,327 | +0.15% | 2.8만 |
|---|
| 2025.11.03 | ₩233,412 | ₩233,520 | ₩232,071 | ₩233,184 | -0.10% | 1.9만 |
|---|
| 2025.10.31 | ₩233,399 | ₩234,338 | ₩232,782 | ₩233,815 | +0.18% | 1.4만 |
|---|
| 2025.10.30 | ₩233,077 | ₩235,424 | ₩233,077 | ₩233,412 | +0.14% | 2.3만 |
|---|
| 2025.10.29 | ₩235,049 | ₩235,733 | ₩233,426 | ₩234,164 | -0.38% | 1.3만 |
|---|
| 2025.10.28 | ₩235,706 | ₩236,256 | ₩235,049 | ₩235,049 | -0.28% | 1.1만 |
|---|
| 2025.10.27 | ₩236,095 | ₩236,270 | ₩235,559 | ₩236,135 | +0.02% | 1.4만 |
|---|
| 2025.10.24 | ₩235,264 | ₩235,398 | ₩234,553 | ₩234,942 | -0.14% | 1.3만 |
|---|
| 2025.10.23 | ₩232,138 | ₩234,204 | ₩232,138 | ₩233,748 | +0.69% | 10.2만 |
|---|
| 2025.10.22 | ₩234,432 | ₩234,472 | ₩230,381 | ₩231,092 | -1.42% | 121.3만 |
|---|
| 2025.10.21 | ₩232,567 | ₩234,231 | ₩232,567 | ₩233,882 | +0.57% | 1.6만 |
|---|
| 2025.10.20 | ₩231,990 | ₩233,627 | ₩231,990 | ₩233,037 | +0.45% | 1.4만 |
|---|
| 2025.10.17 | ₩229,629 | ₩230,984 | ₩229,562 | ₩230,381 | +0.33% | 1.7만 |
|---|
| 2025.10.16 | ₩232,111 | ₩232,111 | ₩229,965 | ₩230,743 | -0.59% | 3.9만 |
|---|
| 2025.10.15 | ₩232,312 | ₩233,654 | ₩229,871 | ₩230,756 | -0.67% | 2.6만 |
|---|
| 2025.10.14 | ₩227,081 | ₩231,977 | ₩227,040 | ₩230,890 | +1.68% | 1.2만 |
|---|
| 2025.10.13 | ₩228,221 | ₩229,817 | ₩228,221 | ₩229,361 | +0.50% | 1.2만 |
|---|
| 2025.10.10 | ₩231,816 | ₩231,816 | ₩227,362 | ₩227,362 | -1.92% | 1.7만 |
|---|