시장 데이터를 불러오는 중
전체 종목
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund 과거 주가
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund · GRID · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund · GRID · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩241,217 | ₩242,691 | ₩238,966 | ₩242,396 | +0.49% | 33.8만 |
| 2026.10.08 | ₩239,542 | ₩241,431 | ₩237,157 | ₩238,872 | -0.28% | 62.5만 |
| 2026.10.07 | ₩242,343 | ₩242,343 | ₩239,287 | ₩240,922 | -0.59% | 77만 |
| 2026.10.06 | ₩244,795 | ₩247,783 | ₩244,621 | ₩246,979 | +0.89% | 45.3만 |
| 2026.10.05 | ₩243,669 | ₩244,755 | ₩241,699 | ₩244,031 | +0.15% | 47.8만 |
| 2026.10.02 | ₩244,500 | ₩246,162 | ₩243,803 | ₩245,103 | +0.25% | 104.7만 |
| 2026.10.01 | ₩238,323 | ₩240,011 | ₩236,018 | ₩239,596 | +0.53% | 45.8만 |
| 2026.09.30 | ₩239,274 | ₩239,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩237,331 |
| -0.81% |
| 33.5만 |
| 2026.09.29 | ₩239,194 | ₩239,850 | ₩237,398 | ₩238,885 | -0.13% | 55.6만 |
|---|
| 2026.09.28 | ₩239,328 | ₩240,319 | ₩236,272 | ₩237,894 | -0.60% | 65.7만 |
|---|
| 2026.09.25 | ₩239,984 | ₩241,311 | ₩238,859 | ₩240,627 | +0.27% | 22.7만 |
|---|
| 2026.09.24 | ₩237,880 | ₩240,051 | ₩236,768 | ₩238,872 | +0.42% | 29.9만 |
|---|
| 2026.09.23 | ₩243,053 | ₩243,642 | ₩239,957 | ₩240,654 | -0.99% | 84.9만 |
|---|
| 2026.09.22 | ₩243,039 | ₩245,505 | ₩242,276 | ₩245,036 | +0.82% | 39.5만 |
|---|
| 2026.09.21 | ₩241,740 | ₩243,106 | ₩240,065 | ₩242,651 | +0.38% | 29.5만 |
|---|
| 2026.09.18 | ₩237,184 | ₩238,952 | ₩236,433 | ₩238,859 | +0.71% | 66만 |
|---|
| 2026.09.17 | ₩238,658 | ₩239,153 | ₩236,634 | ₩236,969 | -0.71% | 37.5만 |
|---|
| 2026.09.16 | ₩234,276 | ₩235,991 | ₩231,730 | ₩233,485 | -0.34% | 38.7만 |
|---|
| 2026.09.15 | ₩232,654 | ₩233,217 | ₩231,073 | ₩231,515 | -0.49% | 108.7만 |
|---|
| 2026.09.14 | ₩231,488 | ₩232,587 | ₩229,988 | ₩231,810 | +0.14% | 66.4만 |
|---|
| 2026.09.11 | ₩240,721 | ₩242,892 | ₩240,199 | ₩242,249 | +0.63% | 29.2만 |
|---|
| 2026.09.10 | ₩237,854 | ₩239,636 | ₩237,184 | ₩237,505 | -0.15% | 29.2만 |
|---|
| 2026.09.09 | ₩243,039 | ₩244,420 | ₩240,748 | ₩241,378 | -0.68% | 39.5만 |
|---|
| 2026.09.08 | ₩243,361 | ₩245,090 | ₩242,691 | ₩243,843 | +0.20% | 36.4만 |
|---|
| 2026.09.04 | ₩238,658 | ₩240,775 | ₩238,376 | ₩239,850 | +0.50% | 37.9만 |
|---|
| 2026.09.03 | ₩236,071 | ₩238,376 | ₩234,504 | ₩237,907 | +0.78% | 34.1만 |
|---|
| 2026.09.02 | ₩235,455 | ₩235,669 | ₩233,431 | ₩235,214 | -0.10% | 55만 |
|---|
| 2026.09.01 | ₩236,246 | ₩237,117 | ₩234,115 | ₩235,133 | -0.47% | 117.7만 |
|---|
| 2026.08.31 | ₩239,877 | ₩240,467 | ₩238,510 | ₩239,046 | -0.35% | 42.2만 |
|---|
| 2026.08.28 | ₩244,446 | ₩244,540 | ₩239,770 | ₩240,118 | -1.77% | 40.7만 |
|---|
| 2026.08.27 | ₩245,103 | ₩245,183 | ₩242,316 | ₩243,495 | -0.66% | 47.6만 |
|---|
| 2026.08.26 | ₩240,668 | ₩242,798 | ₩240,641 | ₩242,316 | +0.68% | 34.4만 |
|---|
| 2026.08.25 | ₩242,262 | ₩242,544 | ₩239,636 | ₩240,413 | -0.76% | 41만 |
|---|
| 2026.08.24 | ₩240,467 | ₩240,614 | ₩237,599 | ₩238,792 | -0.70% | 38.5만 |
|---|
| 2026.08.21 | ₩244,473 | ₩244,674 | ₩242,356 | ₩242,450 | -0.83% | 49.8만 |
|---|
| 2026.08.20 | ₩243,723 | ₩244,808 | ₩242,369 | ₩242,758 | -0.40% | 63.7만 |
|---|
| 2026.08.19 | ₩248,936 | ₩248,936 | ₩243,133 | ₩244,929 | -1.61% | 52.4만 |
|---|
| 2026.08.18 | ₩249,552 | ₩249,673 | ₩245,827 | ₩246,242 | -1.33% | 38.8만 |
|---|
| 2026.08.17 | ₩252,956 | ₩254,376 | ₩252,728 | ₩253,532 | +0.23% | 161만 |
|---|
| 2026.08.14 | ₩251,495 | ₩252,942 | ₩250,999 | ₩251,750 | +0.10% | 36.2만 |
|---|
| 2026.08.13 | ₩252,822 | ₩253,090 | ₩251,254 | ₩252,205 | -0.24% | 83만 |
|---|
| 2026.08.12 | ₩256,359 | ₩256,641 | ₩252,741 | ₩253,130 | -1.26% | 61.5만 |
|---|
| 2026.08.11 | ₩250,262 | ₩252,848 | ₩250,034 | ₩251,147 | +0.35% | 40.8만 |
|---|
| 2026.08.10 | ₩251,468 | ₩251,924 | ₩248,024 | ₩248,132 | -1.33% | 28.4만 |
|---|
| 2026.08.07 | ₩252,085 | ₩252,674 | ₩249,029 | ₩249,820 | -0.90% | 292.9만 |
|---|
| 2026.08.06 | ₩249,297 | ₩252,527 | ₩247,944 | ₩248,694 | -0.24% | 43.6만 |
|---|
| 2026.08.05 | ₩251,495 | ₩253,130 | ₩250,034 | ₩250,115 | -0.55% | 48.7만 |
|---|
| 2026.08.04 | ₩249,070 | ₩251,173 | ₩246,242 | ₩250,262 | +0.48% | 74.1만 |
|---|
| 2026.08.03 | ₩239,998 | ₩244,125 | ₩238,617 | ₩243,910 | +1.63% | 67만 |
|---|
| 2026.07.31 | ₩242,222 | ₩242,959 | ₩237,358 | ₩240,333 | -0.78% | 65.6만 |
|---|
| 2026.07.30 | ₩233,673 | ₩237,184 | ₩233,606 | ₩236,701 | +1.30% | 48.4만 |
|---|
| 2026.07.29 | ₩229,385 | ₩230,282 | ₩222,979 | ₩224,480 | -2.14% | 94만 |
|---|
| 2026.07.28 | ₩231,877 | ₩232,199 | ₩228,272 | ₩231,153 | -0.31% | 66.3만 |
|---|
| 2026.07.27 | ₩239,462 | ₩239,703 | ₩233,619 | ₩236,460 | -1.25% | 60.6만 |
|---|
| 2026.07.24 | ₩240,949 | ₩240,949 | ₩236,862 | ₩237,720 | -1.34% | 43.1만 |
|---|
| 2026.07.23 | ₩238,725 | ₩241,900 | ₩238,524 | ₩240,936 | +0.93% | 50만 |
|---|
| 2026.07.22 | ₩240,346 | ₩242,972 | ₩239,904 | ₩241,833 | +0.62% | 29.3만 |
|---|
| 2026.07.21 | ₩240,909 | ₩242,249 | ₩239,529 | ₩241,391 | +0.20% | 56.9만 |
|---|
| 2026.07.20 | ₩240,158 | ₩241,190 | ₩236,902 | ₩237,291 | -1.19% | 45.8만 |
|---|
| 2026.07.17 | ₩235,267 | ₩239,998 | ₩233,673 | ₩238,323 | +1.30% | 48.6만 |
|---|
| 2026.07.16 | ₩239,890 | ₩240,373 | ₩236,808 | ₩238,081 | -0.75% | 54.7만 |
|---|
| 2026.07.15 | ₩248,627 | ₩248,936 | ₩241,338 | ₩244,728 | -1.57% | 63.1만 |
|---|
| 2026.07.14 | ₩247,582 | ₩248,641 | ₩245,572 | ₩246,175 | -0.57% | 52.7만 |
|---|
| 2026.07.13 | ₩245,746 | ₩245,867 | ₩242,557 | ₩243,080 | -1.09% | 38.7만 |
|---|
| 2026.07.10 | ₩247,113 | ₩248,574 | ₩245,492 | ₩247,676 | +0.23% | 42.9만 |
|---|
| 2026.07.09 | ₩247,783 | ₩248,882 | ₩245,987 | ₩246,791 | -0.40% | 43.2만 |
|---|
| 2026.07.08 | ₩240,962 | ₩244,889 | ₩240,239 | ₩244,580 | +1.50% | 96.6만 |
|---|
| 2026.07.07 | ₩247,783 | ₩247,783 | ₩242,155 | ₩244,379 | -1.37% | 63.4만 |
|---|
| 2026.07.06 | ₩249,177 | ₩252,379 | ₩248,936 | ₩251,147 | +0.79% | 37.3만 |
|---|
| 2026.07.02 | ₩252,621 | ₩253,317 | ₩244,406 | ₩246,791 | -2.31% | 95만 |
|---|
| 2026.07.01 | ₩252,996 | ₩254,041 | ₩250,718 | ₩250,865 | -0.84% | 54.8만 |
|---|
| 2026.06.30 | ₩253,518 | ₩257,270 | ₩253,036 | ₩256,949 | +1.35% | 68만 |
|---|
| 2026.06.29 | ₩249,592 | ₩252,607 | ₩247,729 | ₩252,406 | +1.13% | 34.3만 |
|---|
| 2026.06.26 | ₩251,173 | ₩251,763 | ₩247,287 | ₩248,051 | -1.24% | 61.6만 |
|---|
| 2026.06.25 | ₩255,609 | ₩256,520 | ₩252,513 | ₩254,939 | -0.26% | 52.1만 |
|---|
| 2026.06.24 | ₩251,951 | ₩253,947 | ₩249,780 | ₩252,125 | +0.07% | 76.6만 |
|---|
| 2026.06.23 | ₩255,770 | ₩256,574 | ₩252,125 | ₩252,889 | -1.13% | 78만 |
|---|
| 2026.06.22 | ₩261,719 | ₩264,895 | ₩261,545 | ₩264,681 | +1.13% | 94.3만 |
|---|
| 2026.06.18 | ₩259,964 | ₩261,532 | ₩258,704 | ₩260,875 | +0.35% | 198만 |
|---|
| 2026.06.17 | ₩259,481 | ₩260,741 | ₩255,354 | ₩256,011 | -1.34% | 49.3만 |
|---|
| 2026.06.16 | ₩258,959 | ₩260,942 | ₩257,445 | ₩257,445 | -0.58% | 48.4만 |
|---|
| 2026.06.15 | ₩258,249 | ₩259,414 | ₩257,619 | ₩257,887 | -0.14% | 92.7만 |
|---|
| 2026.06.12 | ₩252,205 | ₩253,920 | ₩250,959 | ₩253,277 | +0.43% | 46.5만 |
|---|
| 2026.06.11 | ₩246,336 | ₩254,376 | ₩245,907 | ₩253,746 | +3.01% | 92.3만 |
|---|
| 2026.06.10 | ₩249,472 | ₩250,745 | ₩242,879 | ₩243,200 | -2.51% | 55.6만 |
|---|
| 2026.06.09 | ₩256,373 | ₩257,739 | ₩245,237 | ₩251,415 | -1.93% | 112.1만 |
|---|
| 2026.06.08 | ₩255,153 | ₩255,676 | ₩252,741 | ₩253,693 | -0.57% | 60.6만 |
|---|
| 2026.06.05 | ₩259,843 | ₩259,937 | ₩250,544 | ₩251,334 | -3.27% | 77.5만 |
|---|
| 2026.06.04 | ₩263,019 | ₩264,614 | ₩260,486 | ₩263,984 | +0.37% | 43만 |
|---|
| 2026.06.03 | ₩264,842 | ₩266,369 | ₩262,657 | ₩264,172 | -0.25% | 64.5만 |
|---|
| 2026.06.02 | ₩260,741 | ₩264,788 | ₩260,741 | ₩264,627 | +1.49% | 64.9만 |
|---|
| 2026.06.01 | ₩257,431 | ₩260,138 | ₩256,265 | ₩259,120 | +0.66% | 82.4만 |
|---|
| 2026.05.29 | ₩259,589 | ₩260,259 | ₩257,458 | ₩258,718 | -0.34% | 72.9만 |
|---|
| 2026.05.28 | ₩259,455 | ₩261,036 | ₩256,734 | ₩259,803 | +0.13% | 59.4만 |
|---|
| 2026.05.27 | ₩261,492 | ₩261,666 | ₩258,450 | ₩260,232 | -0.48% | 104.1만 |
|---|
| 2026.05.26 | ₩263,153 | ₩264,748 | ₩262,336 | ₩264,011 | +0.33% | 69.6만 |
|---|
| 2026.05.22 | ₩258,450 | ₩259,830 | ₩256,574 | ₩257,954 | -0.19% | 57.9만 |
|---|
| 2026.05.21 | ₩252,379 | ₩257,016 | ₩252,192 | ₩255,917 | +1.40% | 87.3만 |
|---|
| 2026.05.20 | ₩249,338 | ₩253,277 | ₩248,882 | ₩252,580 | +1.30% | 254.3만 |
|---|
| 2026.05.19 | ₩247,904 | ₩250,168 | ₩244,862 | ₩247,917 | +0.01% | 58.3만 |
|---|
| 2026.05.18 | ₩257,713 | ₩258,610 | ₩250,664 | ₩253,559 | -1.61% | 71.3만 |
|---|
| 2026.05.15 | ₩256,547 | ₩257,873 | ₩254,631 | ₩256,989 | +0.17% | 75.8만 |
|---|
| 2026.05.14 | ₩263,609 | ₩265,056 | ₩262,724 | ₩264,426 | +0.31% | 50.2만 |
|---|
| 2026.05.13 | ₩262,590 | ₩265,002 | ₩261,317 | ₩264,332 | +0.66% | 93.8만 |
|---|
| 2026.05.12 | ₩263,729 | ₩263,729 | ₩258,155 | ₩261,478 | -0.85% | 88.3만 |
|---|
| 2026.05.11 | ₩263,033 | ₩267,991 | ₩262,765 | ₩267,736 | +1.79% | 103.1만 |
|---|
| 2026.05.08 | ₩262,858 | ₩264,654 | ₩262,671 | ₩264,279 | +0.54% | 98.4만 |
|---|
| 2026.05.07 | ₩266,704 | ₩266,704 | ₩257,793 | ₩258,450 | -3.10% | 127.4만 |
|---|
| 2026.05.06 | ₩262,818 | ₩265,324 | ₩261,210 | ₩264,962 | +0.82% | 138.4만 |
|---|
| 2026.05.05 | ₩256,895 | ₩260,245 | ₩255,944 | ₩259,280 | +0.93% | 56.3만 |
|---|
| 2026.05.04 | ₩255,890 | ₩257,873 | ₩252,915 | ₩254,389 | -0.59% | 57만 |
|---|
| 2026.05.01 | ₩257,713 | ₩257,954 | ₩256,131 | ₩256,131 | -0.61% | 37.5만 |
|---|
| 2026.04.30 | ₩251,776 | ₩256,185 | ₩251,709 | ₩255,930 | +1.65% | 93.6만 |
|---|
| 2026.04.29 | ₩248,627 | ₩248,989 | ₩245,880 | ₩246,952 | -0.67% | 48.7만 |
|---|
| 2026.04.28 | ₩248,212 | ₩249,204 | ₩245,693 | ₩248,467 | +0.10% | 61.5만 |
|---|
| 2026.04.27 | ₩252,205 | ₩252,701 | ₩249,766 | ₩251,227 | -0.39% | 85.1만 |
|---|
| 2026.04.24 | ₩250,195 | ₩251,240 | ₩248,225 | ₩250,852 | +0.26% | 212.3만 |
|---|
| 2026.04.23 | ₩246,684 | ₩249,726 | ₩244,822 | ₩247,729 | +0.42% | 52.3만 |
|---|
| 2026.04.22 | ₩247,033 | ₩247,622 | ₩245,626 | ₩246,550 | -0.20% | 54.8만 |
|---|
| 2026.04.21 | ₩245,116 | ₩246,296 | ₩241,981 | ₩242,142 | -1.21% | 58.7만 |
|---|
| 2026.04.20 | ₩244,580 | ₩245,250 | ₩243,562 | ₩245,250 | +0.27% | 32.3만 |
|---|
| 2026.04.17 | ₩244,902 | ₩247,207 | ₩244,098 | ₩245,639 | +0.30% | 49.8만 |
|---|
| 2026.04.16 | ₩242,343 | ₩242,436 | ₩239,890 | ₩241,177 | -0.48% | 178.6만 |
|---|
| 2026.04.15 | ₩242,343 | ₩242,343 | ₩239,596 | ₩241,163 | -0.49% | 155.1만 |
|---|
| 2026.04.14 | ₩242,369 | ₩243,321 | ₩240,869 | ₩242,879 | +0.21% | 71.5만 |
|---|
| 2026.04.13 | ₩237,505 | ₩240,654 | ₩236,768 | ₩240,654 | +1.33% | 49.8만 |
|---|
| 2026.04.10 | ₩238,644 | ₩239,944 | ₩237,880 | ₩238,363 | -0.12% | 186.3만 |
|---|
| 2026.04.09 | ₩233,311 | ₩237,760 | ₩233,284 | ₩236,554 | +1.39% | 49.9만 |
|---|
| 2026.04.08 | ₩234,959 | ₩235,482 | ₩231,917 | ₩234,115 | -0.36% | 42.6만 |
|---|
| 2026.04.07 | ₩221,760 | ₩223,556 | ₩219,442 | ₩223,368 | +0.73% | 30만 |
|---|
| 2026.04.06 | ₩223,033 | ₩223,636 | ₩222,149 | ₩223,395 | +0.16% | 28.6만 |
|---|
| 2026.04.02 | ₩218,370 | ₩223,636 | ₩217,753 | ₩222,309 | +1.80% | 37.8만 |
|---|
| 2026.04.01 | ₩223,006 | ₩225,391 | ₩222,711 | ₩223,542 | +0.24% | 46.9만 |
|---|
| 2026.03.31 | ₩214,122 | ₩219,308 | ₩213,465 | ₩219,200 | +2.37% | 48.2만 |
|---|
| 2026.03.30 | ₩216,614 | ₩216,614 | ₩210,035 | ₩211,160 | -2.52% | 38.7만 |
|---|
| 2026.03.27 | ₩214,698 | ₩216,293 | ₩213,050 | ₩213,733 | -0.45% | 35.9만 |
|---|
| 2026.03.26 | ₩221,613 | ₩222,711 | ₩216,319 | ₩216,507 | -2.30% | 290.4만 |
|---|
| 2026.03.25 | ₩226,209 | ₩226,705 | ₩224,547 | ₩225,311 | -0.40% | 33.7만 |
|---|
| 2026.03.24 | ₩217,472 | ₩222,765 | ₩217,284 | ₩221,599 | +1.90% | 53.9만 |
|---|
| 2026.03.23 | ₩221,063 | ₩224,855 | ₩219,535 | ₩221,036 | -0.01% | 47.4만 |
|---|
| 2026.03.20 | ₩221,974 | ₩222,577 | ₩214,376 | ₩215,582 | -2.88% | 40.2만 |
|---|
| 2026.03.19 | ₩219,669 | ₩224,360 | ₩218,597 | ₩222,912 | +1.48% | 35.6만 |
|---|
| 2026.03.18 | ₩225,338 | ₩227,026 | ₩223,033 | ₩223,261 | -0.92% | 47.6만 |
|---|
| 2026.03.17 | ₩226,932 | ₩226,999 | ₩224,708 | ₩225,753 | -0.52% | 30.1만 |
|---|
| 2026.03.16 | ₩224,601 | ₩225,807 | ₩223,448 | ₩224,641 | +0.02% | 27.7만 |
|---|
| 2026.03.13 | ₩225,003 | ₩226,209 | ₩220,889 | ₩221,425 | -1.59% | 28.2만 |
|---|
| 2026.03.12 | ₩224,775 | ₩225,606 | ₩222,122 | ₩223,073 | -0.76% | 34.6만 |
|---|
| 2026.03.11 | ₩226,088 | ₩227,844 | ₩225,525 | ₩226,584 | +0.22% | 39.7만 |
|---|
| 2026.03.10 | ₩226,664 | ₩230,229 | ₩226,169 | ₩226,383 | -0.12% | 38.7만 |
|---|
| 2026.03.09 | ₩217,418 | ₩225,619 | ₩216,668 | ₩224,668 | +3.33% | 35.6만 |
|---|
| 2026.03.06 | ₩220,286 | ₩224,011 | ₩219,750 | ₩222,269 | +0.90% | 58.4만 |
|---|
| 2026.03.05 | ₩227,160 | ₩228,339 | ₩222,470 | ₩225,271 | -0.83% | 50.8만 |
|---|
| 2026.03.04 | ₩228,808 | ₩229,800 | ₩226,852 | ₩229,023 | +0.09% | 44만 |
|---|
| 2026.03.03 | ₩226,664 | ₩227,844 | ₩222,135 | ₩226,812 | +0.07% | 69만 |
|---|
| 2026.03.02 | ₩233,860 | ₩237,505 | ₩233,498 | ₩236,607 | +1.17% | 49.3만 |
|---|
| 2026.02.27 | ₩237,720 | ₩239,328 | ₩237,117 | ₩238,323 | +0.25% | 51.5만 |
|---|
| 2026.02.26 | ₩240,333 | ₩240,333 | ₩235,803 | ₩239,180 | -0.48% | 81.7만 |
|---|
| 2026.02.25 | ₩239,261 | ₩240,118 | ₩237,572 | ₩239,354 | +0.04% | 73.1만 |
|---|
| 2026.02.24 | ₩234,504 | ₩237,572 | ₩234,356 | ₩236,942 | +1.04% | 55.4만 |
|---|
| 2026.02.23 | ₩234,812 | ₩235,643 | ₩232,534 | ₩233,311 | -0.64% | 45.2만 |
|---|
| 2026.02.20 | ₩233,874 | ₩236,514 | ₩233,874 | ₩235,602 | +0.74% | 68.1만 |
|---|
| 2026.02.19 | ₩232,172 | ₩234,088 | ₩231,743 | ₩234,088 | +0.83% | 63.2만 |
|---|
| 2026.02.18 | ₩235,844 | ₩236,701 | ₩233,525 | ₩234,142 | -0.72% | 46.2만 |
|---|
| 2026.02.17 | ₩233,579 | ₩235,562 | ₩231,730 | ₩234,691 | +0.48% | 43.7만 |
|---|
| 2026.02.13 | ₩233,713 | ₩236,246 | ₩231,488 | ₩235,039 | +0.57% | 55.6만 |
|---|
| 2026.02.12 | ₩238,457 | ₩239,582 | ₩234,209 | ₩234,517 | -1.65% | 64.6만 |
|---|
| 2026.02.11 | ₩237,251 | ₩238,591 | ₩234,664 | ₩237,103 | -0.06% | 71.6만 |
|---|
| 2026.02.10 | ₩233,029 | ₩234,303 | ₩231,957 | ₩232,895 | -0.06% | 366.2만 |
|---|
| 2026.02.09 | ₩229,760 | ₩233,753 | ₩229,760 | ₩233,338 | +1.56% | 160.3만 |
|---|
| 2026.02.06 | ₩225,579 | ₩229,130 | ₩225,257 | ₩228,942 | +1.49% | 41.6만 |
|---|
| 2026.02.05 | ₩222,202 | ₩223,971 | ₩220,916 | ₩222,135 | -0.03% | 59.7만 |
|---|
| 2026.02.04 | ₩227,937 | ₩229,679 | ₩222,202 | ₩223,931 | -1.76% | 59.3만 |
|---|
| 2026.02.03 | ₩222,189 | ₩225,619 | ₩221,599 | ₩224,869 | +1.21% | 65.8만 |
|---|
| 2026.02.02 | ₩220,460 | ₩222,926 | ₩220,460 | ₩222,711 | +1.02% | 51.7만 |
|---|
| 2026.01.30 | ₩222,403 | ₩223,274 | ₩219,951 | ₩220,929 | -0.66% | 42.3만 |
|---|
| 2026.01.29 | ₩224,708 | ₩224,708 | ₩220,299 | ₩223,663 | -0.47% | 55.7만 |
|---|
| 2026.01.28 | ₩219,763 | ₩220,916 | ₩218,718 | ₩220,514 | +0.34% | 84.2만 |
|---|
| 2026.01.27 | ₩218,142 | ₩220,313 | ₩217,284 | ₩220,085 | +0.89% | 61.7만 |
|---|
| 2026.01.26 | ₩215,073 | ₩216,132 | ₩214,537 | ₩215,690 | +0.29% | 54.2만 |
|---|
| 2026.01.23 | ₩212,943 | ₩214,323 | ₩212,045 | ₩214,309 | +0.64% | 65.5만 |
|---|
| 2026.01.22 | ₩214,765 | ₩214,966 | ₩212,393 | ₩213,465 | -0.61% | 49만 |
|---|
| 2026.01.21 | ₩211,120 | ₩213,680 | ₩209,887 | ₩212,849 | +0.82% | 48.9만 |
|---|
| 2026.01.20 | ₩210,919 | ₩211,964 | ₩209,727 | ₩210,343 | -0.27% | 43.8만 |
|---|
| 2026.01.16 | ₩212,474 | ₩214,202 | ₩212,380 | ₩213,385 | +0.43% | 39.4만 |
|---|
| 2026.01.15 | ₩211,241 | ₩212,139 | ₩210,825 | ₩211,013 | -0.11% | 32.4만 |
|---|
| 2026.01.14 | ₩210,303 | ₩210,504 | ₩208,199 | ₩209,552 | -0.36% | 42.7만 |
|---|
| 2026.01.13 | ₩209,767 | ₩210,263 | ₩208,990 | ₩209,794 | +0.01% | 51.1만 |
|---|
| 2026.01.12 | ₩208,708 | ₩210,410 | ₩208,467 | ₩210,236 | +0.73% | 37.8만 |
|---|
| 2026.01.09 | ₩208,065 | ₩209,258 | ₩207,462 | ₩209,110 | +0.50% | 43.1만 |
|---|
| 2026.01.08 | ₩208,561 | ₩208,561 | ₩206,845 | ₩207,368 | -0.57% | 29.1만 |
|---|
| 2026.01.07 | ₩211,737 | ₩211,844 | ₩209,619 | ₩209,861 | -0.89% | 40.8만 |
|---|
| 2026.01.06 | ₩209,606 | ₩211,080 | ₩208,038 | ₩210,946 | +0.64% | 54.1만 |
|---|
| 2026.01.05 | ₩210,544 | ₩211,361 | ₩209,767 | ₩210,732 | +0.09% | 45.8만 |
|---|
| 2026.01.02 | ₩207,395 | ₩208,936 | ₩206,953 | ₩208,802 | +0.68% | 53.9만 |
|---|
| 2025.12.31 | ₩206,470 | ₩206,470 | ₩204,956 | ₩205,050 | -0.69% | 21.3만 |
|---|
| 2025.12.30 | ₩206,939 | ₩207,288 | ₩206,510 | ₩206,671 | -0.13% | 24.3만 |
|---|
| 2025.12.29 | ₩206,671 | ₩207,623 | ₩206,417 | ₩206,725 | +0.03% | 20.4만 |
|---|
| 2025.12.26 | ₩207,315 | ₩207,583 | ₩207,020 | ₩207,489 | +0.08% | 14.5만 |
|---|
| 2025.12.24 | ₩207,234 | ₩207,556 | ₩206,859 | ₩207,381 | +0.07% | 12.2만 |
|---|
| 2025.12.23 | ₩206,055 | ₩207,288 | ₩205,894 | ₩207,221 | +0.57% | 32.1만 |
|---|
| 2025.12.22 | ₩205,800 | ₩206,175 | ₩205,103 | ₩206,041 | +0.12% | 31.5만 |
|---|
| 2025.12.19 | ₩203,710 | ₩205,412 | ₩203,562 | ₩204,688 | +0.48% | 47.6만 |
|---|
| 2025.12.18 | ₩203,093 | ₩203,804 | ₩202,102 | ₩202,732 | -0.18% | 27.8만 |
|---|
| 2025.12.17 | ₩204,902 | ₩205,211 | ₩200,695 | ₩200,735 | -2.03% | 62.4만 |
|---|
| 2025.12.16 | ₩205,881 | ₩206,819 | ₩204,541 | ₩205,438 | -0.21% | 27.8만 |
|---|
| 2025.12.15 | ₩206,685 | ₩206,886 | ₩205,639 | ₩206,028 | -0.32% | 20.8만 |
|---|
| 2025.12.12 | ₩208,708 | ₩208,708 | ₩203,227 | ₩204,353 | -2.09% | 35.9만 |
|---|
| 2025.12.11 | ₩207,489 | ₩208,534 | ₩205,693 | ₩208,494 | +0.48% | 26.7만 |
|---|
| 2025.12.10 | ₩206,175 | ₩208,722 | ₩205,412 | ₩208,212 | +0.99% | 30.9만 |
|---|
| 2025.12.09 | ₩205,479 | ₩206,336 | ₩205,023 | ₩205,532 | +0.03% | 26.1만 |
|---|
| 2025.12.08 | ₩206,912 | ₩207,448 | ₩205,907 | ₩206,510 | -0.19% | 21.3만 |
|---|
| 2025.12.05 | ₩207,060 | ₩207,060 | ₩205,479 | ₩205,760 | -0.63% | 24.9만 |
|---|
| 2025.12.04 | ₩205,170 | ₩206,671 | ₩204,755 | ₩206,162 | +0.48% | 30.7만 |
|---|
| 2025.12.03 | ₩203,174 | ₩204,527 | ₩202,021 | ₩204,407 | +0.61% | 27.7만 |
|---|
| 2025.12.02 | ₩204,031 | ₩204,139 | ₩202,330 | ₩203,308 | -0.35% | 32.5만 |
|---|
| 2025.12.01 | ₩203,000 | ₩203,509 | ₩202,142 | ₩202,249 | -0.37% | 19.5만 |
|---|
| 2025.11.28 | ₩203,737 | ₩204,701 | ₩203,120 | ₩204,594 | +0.42% | 9.2만 |
|---|
| 2025.11.26 | ₩201,258 | ₩203,495 | ₩200,963 | ₩203,067 | +0.90% | 22.1만 |
|---|
| 2025.11.25 | ₩198,189 | ₩199,837 | ₩195,831 | ₩199,690 | +0.76% | 35.9만 |
|---|
| 2025.11.24 | ₩197,666 | ₩198,953 | ₩197,291 | ₩198,189 | +0.26% | 28.2만 |
|---|
| 2025.11.21 | ₩195,991 | ₩197,546 | ₩193,794 | ₩196,661 | +0.34% | 41.6만 |
|---|
| 2025.11.20 | ₩203,616 | ₩204,273 | ₩196,219 | ₩196,326 | -3.58% | 32.9만 |
|---|
| 2025.11.19 | ₩200,239 | ₩201,646 | ₩199,261 | ₩200,159 | -0.04% | 33.5만 |
|---|
| 2025.11.18 | ₩199,944 | ₩200,628 | ₩198,229 | ₩199,462 | -0.24% | 38.5만 |
|---|
| 2025.11.17 | ₩203,455 | ₩204,554 | ₩200,762 | ₩201,834 | -0.80% | 27.7만 |
|---|
| 2025.11.14 | ₩202,303 | ₩205,961 | ₩201,552 | ₩204,634 | +1.15% | 32.1만 |
|---|
| 2025.11.13 | ₩208,762 | ₩208,990 | ₩204,299 | ₩204,876 | -1.86% | 30.5만 |
|---|
| 2025.11.12 | ₩209,150 | ₩209,686 | ₩208,641 | ₩209,378 | +0.11% | 25.9만 |
|---|
| 2025.11.11 | ₩209,338 | ₩209,338 | ₩207,462 | ₩208,467 | -0.42% | 36.7만 |
|---|
| 2025.11.10 | ₩209,258 | ₩209,794 | ₩207,448 | ₩209,231 | -0.01% | 23.2만 |
|---|
| 2025.11.07 | ₩205,398 | ₩207,221 | ₩203,884 | ₩207,207 | +0.88% | 30.8만 |
|---|
| 2025.11.06 | ₩209,633 | ₩209,954 | ₩206,698 | ₩207,904 | -0.82% | 33.6만 |
|---|
| 2025.11.05 | ₩208,172 | ₩211,844 | ₩208,092 | ₩210,624 | +1.18% | 40.1만 |
|---|
| 2025.11.04 | ₩207,502 | ₩207,703 | ₩205,572 | ₩206,859 | -0.31% | 49.1만 |
|---|
| 2025.11.03 | ₩211,174 | ₩211,428 | ₩209,820 | ₩211,120 | -0.03% | 30.3만 |
|---|
| 2025.10.31 | ₩211,147 | ₩211,871 | ₩209,633 | ₩210,517 | -0.30% | 29만 |
|---|
| 2025.10.30 | ₩210,531 | ₩212,380 | ₩210,142 | ₩210,437 | -0.04% | 42만 |
|---|
| 2025.10.29 | ₩212,366 | ₩214,363 | ₩211,428 | ₩212,943 | +0.27% | 50.1만 |
|---|
| 2025.10.28 | ₩211,897 | ₩212,849 | ₩210,718 | ₩212,179 | +0.13% | 34.4만 |
|---|
| 2025.10.27 | ₩211,991 | ₩212,219 | ₩211,067 | ₩211,616 | -0.18% | 31.3만 |
|---|
| 2025.10.24 | ₩209,740 | ₩210,517 | ₩209,459 | ₩209,874 | +0.06% | 30.9만 |
|---|
| 2025.10.23 | ₩204,902 | ₩208,092 | ₩204,902 | ₩207,636 | +1.33% | 32.7만 |
|---|
| 2025.10.22 | ₩207,958 | ₩207,985 | ₩202,531 | ₩204,165 | -1.82% | 32.1만 |
|---|
| 2025.10.21 | ₩207,515 | ₩207,877 | ₩206,283 | ₩207,113 | -0.19% | 21.9만 |
|---|
| 2025.10.20 | ₩207,650 | ₩208,521 | ₩207,301 | ₩208,293 | +0.31% | 24.2만 |
|---|
| 2025.10.17 | ₩206,939 | ₩207,060 | ₩205,170 | ₩206,604 | -0.16% | 24.8만 |
|---|
| 2025.10.16 | ₩208,467 | ₩208,748 | ₩206,551 | ₩207,810 | -0.31% | 82.7만 |
|---|
| 2025.10.15 | ₩206,149 | ₩207,583 | ₩205,023 | ₩207,341 | +0.58% | 113.6만 |
|---|
| 2025.10.14 | ₩201,727 | ₩205,264 | ₩200,775 | ₩204,192 | +1.22% | 32.9만 |
|---|
| 2025.10.13 | ₩202,410 | ₩204,433 | ₩202,303 | ₩203,696 | +0.64% | 26.9만 |
|---|
| 2025.10.10 | ₩205,331 | ₩205,800 | ₩200,360 | ₩200,360 | -2.42% | 22.7만 |
|---|