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 | ₩241,411 | ₩242,887 | ₩239,158 | ₩242,592 | +0.49% | 33.8만 |
| 2026.10.08 | ₩239,735 | ₩241,626 | ₩237,348 | ₩239,064 | -0.28% | 62.5만 |
| 2026.10.07 | ₩242,538 | ₩242,538 | ₩239,480 | ₩241,116 | -0.59% | 77만 |
| 2026.10.06 | ₩244,992 | ₩247,983 | ₩244,818 | ₩247,178 | +0.89% | 45.3만 |
| 2026.10.05 | ₩243,866 | ₩244,952 | ₩241,894 | ₩244,228 | +0.15% | 47.8만 |
| 2026.10.02 | ₩244,697 | ₩246,360 | ₩244,000 | ₩245,301 | +0.25% | 104.7만 |
| 2026.10.01 | ₩238,515 | ₩240,204 | ₩236,208 | ₩239,789 | +0.53% | 45.8만 |
| 2026.09.30 | ₩239,467 | ₩239,480 | ₩237,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩237,522 |
| -0.81% |
| 33.5만 |
| 2026.09.29 | ₩239,386 | ₩240,043 | ₩237,589 | ₩239,078 | -0.13% | 55.6만 |
|---|
| 2026.09.28 | ₩239,520 | ₩240,513 | ₩236,463 | ₩238,085 | -0.60% | 65.7만 |
|---|
| 2026.09.25 | ₩240,178 | ₩241,505 | ₩239,051 | ₩240,821 | +0.27% | 22.7만 |
|---|
| 2026.09.24 | ₩238,072 | ₩240,245 | ₩236,959 | ₩239,064 | +0.42% | 29.9만 |
|---|
| 2026.09.23 | ₩243,249 | ₩243,839 | ₩240,151 | ₩240,848 | -0.99% | 84.9만 |
|---|
| 2026.09.22 | ₩243,235 | ₩245,703 | ₩242,471 | ₩245,234 | +0.82% | 39.5만 |
|---|
| 2026.09.21 | ₩241,934 | ₩243,302 | ₩240,258 | ₩242,846 | +0.38% | 29.5만 |
|---|
| 2026.09.18 | ₩237,375 | ₩239,145 | ₩236,624 | ₩239,051 | +0.71% | 66만 |
|---|
| 2026.09.17 | ₩238,850 | ₩239,346 | ₩236,825 | ₩237,160 | -0.71% | 37.5만 |
|---|
| 2026.09.16 | ₩234,465 | ₩236,181 | ₩231,916 | ₩233,673 | -0.34% | 38.7만 |
|---|
| 2026.09.15 | ₩232,842 | ₩233,405 | ₩231,259 | ₩231,702 | -0.49% | 108.7만 |
|---|
| 2026.09.14 | ₩231,675 | ₩232,775 | ₩230,173 | ₩231,997 | +0.14% | 66.4만 |
|---|
| 2026.09.11 | ₩240,915 | ₩243,088 | ₩240,392 | ₩242,444 | +0.63% | 29.2만 |
|---|
| 2026.09.10 | ₩238,045 | ₩239,829 | ₩237,375 | ₩237,697 | -0.15% | 29.2만 |
|---|
| 2026.09.09 | ₩243,235 | ₩244,617 | ₩240,942 | ₩241,572 | -0.68% | 39.5만 |
|---|
| 2026.09.08 | ₩243,557 | ₩245,287 | ₩242,887 | ₩244,040 | +0.20% | 36.4만 |
|---|
| 2026.09.04 | ₩238,850 | ₩240,969 | ₩238,568 | ₩240,043 | +0.50% | 37.9만 |
|---|
| 2026.09.03 | ₩236,262 | ₩238,568 | ₩234,692 | ₩238,099 | +0.78% | 34.1만 |
|---|
| 2026.09.02 | ₩235,645 | ₩235,859 | ₩233,620 | ₩235,403 | -0.10% | 55만 |
|---|
| 2026.09.01 | ₩236,436 | ₩237,308 | ₩234,304 | ₩235,323 | -0.47% | 117.7만 |
|---|
| 2026.08.31 | ₩240,070 | ₩240,660 | ₩238,702 | ₩239,239 | -0.35% | 42.2만 |
|---|
| 2026.08.28 | ₩244,643 | ₩244,737 | ₩239,963 | ₩240,312 | -1.77% | 40.7만 |
|---|
| 2026.08.27 | ₩245,301 | ₩245,381 | ₩242,511 | ₩243,691 | -0.66% | 47.6만 |
|---|
| 2026.08.26 | ₩240,862 | ₩242,994 | ₩240,835 | ₩242,511 | +0.68% | 34.4만 |
|---|
| 2026.08.25 | ₩242,457 | ₩242,739 | ₩239,829 | ₩240,607 | -0.76% | 41만 |
|---|
| 2026.08.24 | ₩240,660 | ₩240,808 | ₩237,790 | ₩238,984 | -0.70% | 38.5만 |
|---|
| 2026.08.21 | ₩244,670 | ₩244,871 | ₩242,551 | ₩242,645 | -0.83% | 49.8만 |
|---|
| 2026.08.20 | ₩243,919 | ₩245,006 | ₩242,565 | ₩242,954 | -0.40% | 63.7만 |
|---|
| 2026.08.19 | ₩249,136 | ₩249,136 | ₩243,329 | ₩245,126 | -1.61% | 52.4만 |
|---|
| 2026.08.18 | ₩249,753 | ₩249,874 | ₩246,025 | ₩246,441 | -1.33% | 38.8만 |
|---|
| 2026.08.17 | ₩253,159 | ₩254,581 | ₩252,931 | ₩253,736 | +0.23% | 161만 |
|---|
| 2026.08.14 | ₩251,698 | ₩253,146 | ₩251,201 | ₩251,952 | +0.10% | 36.2만 |
|---|
| 2026.08.13 | ₩253,025 | ₩253,294 | ₩251,456 | ₩252,408 | -0.24% | 83만 |
|---|
| 2026.08.12 | ₩256,566 | ₩256,847 | ₩252,945 | ₩253,334 | -1.26% | 61.5만 |
|---|
| 2026.08.11 | ₩250,464 | ₩253,052 | ₩250,236 | ₩251,349 | +0.35% | 40.8만 |
|---|
| 2026.08.10 | ₩251,671 | ₩252,127 | ₩248,224 | ₩248,331 | -1.33% | 28.4만 |
|---|
| 2026.08.07 | ₩252,288 | ₩252,878 | ₩249,230 | ₩250,021 | -0.90% | 292.9만 |
|---|
| 2026.08.06 | ₩249,498 | ₩252,730 | ₩248,144 | ₩248,895 | -0.24% | 43.6만 |
|---|
| 2026.08.05 | ₩251,698 | ₩253,334 | ₩250,236 | ₩250,316 | -0.55% | 48.7만 |
|---|
| 2026.08.04 | ₩249,270 | ₩251,376 | ₩246,441 | ₩250,464 | +0.48% | 74.1만 |
|---|
| 2026.08.03 | ₩240,191 | ₩244,322 | ₩238,810 | ₩244,107 | +1.63% | 67만 |
|---|
| 2026.07.31 | ₩242,417 | ₩243,155 | ₩237,549 | ₩240,526 | -0.78% | 65.6만 |
|---|
| 2026.07.30 | ₩233,861 | ₩237,375 | ₩233,794 | ₩236,892 | +1.30% | 48.4만 |
|---|
| 2026.07.29 | ₩229,569 | ₩230,468 | ₩223,159 | ₩224,661 | -2.14% | 94만 |
|---|
| 2026.07.28 | ₩232,064 | ₩232,386 | ₩228,456 | ₩231,340 | -0.31% | 66.3만 |
|---|
| 2026.07.27 | ₩239,655 | ₩239,896 | ₩233,807 | ₩236,651 | -1.25% | 60.6만 |
|---|
| 2026.07.24 | ₩241,143 | ₩241,143 | ₩237,053 | ₩237,911 | -1.34% | 43.1만 |
|---|
| 2026.07.23 | ₩238,917 | ₩242,095 | ₩238,716 | ₩241,130 | +0.93% | 50만 |
|---|
| 2026.07.22 | ₩240,540 | ₩243,168 | ₩240,097 | ₩242,028 | +0.62% | 29.3만 |
|---|
| 2026.07.21 | ₩241,103 | ₩242,444 | ₩239,722 | ₩241,586 | +0.20% | 56.9만 |
|---|
| 2026.07.20 | ₩240,352 | ₩241,385 | ₩237,093 | ₩237,482 | -1.19% | 45.8만 |
|---|
| 2026.07.17 | ₩235,457 | ₩240,191 | ₩233,861 | ₩238,515 | +1.30% | 48.6만 |
|---|
| 2026.07.16 | ₩240,084 | ₩240,567 | ₩236,999 | ₩238,273 | -0.75% | 54.7만 |
|---|
| 2026.07.15 | ₩248,828 | ₩249,136 | ₩241,532 | ₩244,925 | -1.57% | 63.1만 |
|---|
| 2026.07.14 | ₩247,782 | ₩248,841 | ₩245,770 | ₩246,373 | -0.57% | 52.7만 |
|---|
| 2026.07.13 | ₩245,944 | ₩246,065 | ₩242,753 | ₩243,276 | -1.09% | 38.7만 |
|---|
| 2026.07.10 | ₩247,312 | ₩248,774 | ₩245,690 | ₩247,876 | +0.23% | 42.9만 |
|---|
| 2026.07.09 | ₩247,983 | ₩249,082 | ₩246,186 | ₩246,990 | -0.40% | 43.2만 |
|---|
| 2026.07.08 | ₩241,157 | ₩245,086 | ₩240,432 | ₩244,778 | +1.50% | 96.6만 |
|---|
| 2026.07.07 | ₩247,983 | ₩247,983 | ₩242,350 | ₩244,576 | -1.37% | 63.4만 |
|---|
| 2026.07.06 | ₩249,378 | ₩252,583 | ₩249,136 | ₩251,349 | +0.79% | 37.3만 |
|---|
| 2026.07.02 | ₩252,824 | ₩253,522 | ₩244,603 | ₩246,990 | -2.31% | 95만 |
|---|
| 2026.07.01 | ₩253,200 | ₩254,246 | ₩250,920 | ₩251,067 | -0.84% | 54.8만 |
|---|
| 2026.06.30 | ₩253,723 | ₩257,478 | ₩253,240 | ₩257,156 | +1.35% | 68만 |
|---|
| 2026.06.29 | ₩249,793 | ₩252,811 | ₩247,929 | ₩252,610 | +1.13% | 34.3만 |
|---|
| 2026.06.26 | ₩251,376 | ₩251,966 | ₩247,487 | ₩248,251 | -1.24% | 61.6만 |
|---|
| 2026.06.25 | ₩255,815 | ₩256,727 | ₩252,717 | ₩255,144 | -0.26% | 52.1만 |
|---|
| 2026.06.24 | ₩252,154 | ₩254,152 | ₩249,981 | ₩252,328 | +0.07% | 76.6만 |
|---|
| 2026.06.23 | ₩255,976 | ₩256,780 | ₩252,328 | ₩253,092 | -1.13% | 78만 |
|---|
| 2026.06.22 | ₩261,930 | ₩265,109 | ₩261,756 | ₩264,894 | +1.13% | 94.3만 |
|---|
| 2026.06.18 | ₩260,173 | ₩261,742 | ₩258,913 | ₩261,085 | +0.35% | 198만 |
|---|
| 2026.06.17 | ₩259,691 | ₩260,951 | ₩255,560 | ₩256,217 | -1.34% | 49.3만 |
|---|
| 2026.06.16 | ₩259,168 | ₩261,152 | ₩257,652 | ₩257,652 | -0.58% | 48.4만 |
|---|
| 2026.06.15 | ₩258,457 | ₩259,624 | ₩257,826 | ₩258,095 | -0.14% | 92.7만 |
|---|
| 2026.06.12 | ₩252,408 | ₩254,125 | ₩251,161 | ₩253,481 | +0.43% | 46.5만 |
|---|
| 2026.06.11 | ₩246,534 | ₩254,581 | ₩246,105 | ₩253,951 | +3.01% | 92.3만 |
|---|
| 2026.06.10 | ₩249,673 | ₩250,947 | ₩243,074 | ₩243,396 | -2.51% | 55.6만 |
|---|
| 2026.06.09 | ₩256,579 | ₩257,947 | ₩245,435 | ₩251,617 | -1.93% | 112.1만 |
|---|
| 2026.06.08 | ₩255,359 | ₩255,882 | ₩252,945 | ₩253,897 | -0.57% | 60.6만 |
|---|
| 2026.06.05 | ₩260,053 | ₩260,147 | ₩250,745 | ₩251,537 | -3.27% | 77.5만 |
|---|
| 2026.06.04 | ₩263,231 | ₩264,827 | ₩260,696 | ₩264,197 | +0.37% | 43만 |
|---|
| 2026.06.03 | ₩265,055 | ₩266,584 | ₩262,869 | ₩264,384 | -0.25% | 64.5만 |
|---|
| 2026.06.02 | ₩260,951 | ₩265,001 | ₩260,951 | ₩264,840 | +1.49% | 64.9만 |
|---|
| 2026.06.01 | ₩257,639 | ₩260,348 | ₩256,472 | ₩259,329 | +0.66% | 82.4만 |
|---|
| 2026.05.29 | ₩259,798 | ₩260,468 | ₩257,666 | ₩258,926 | -0.34% | 72.9만 |
|---|
| 2026.05.28 | ₩259,664 | ₩261,246 | ₩256,941 | ₩260,012 | +0.13% | 59.4만 |
|---|
| 2026.05.27 | ₩261,702 | ₩261,877 | ₩258,658 | ₩260,442 | -0.48% | 104.1만 |
|---|
| 2026.05.26 | ₩263,365 | ₩264,961 | ₩262,547 | ₩264,224 | +0.33% | 69.6만 |
|---|
| 2026.05.22 | ₩258,658 | ₩260,039 | ₩256,780 | ₩258,162 | -0.19% | 57.9만 |
|---|
| 2026.05.21 | ₩252,583 | ₩257,223 | ₩252,395 | ₩256,123 | +1.40% | 87.3만 |
|---|
| 2026.05.20 | ₩249,538 | ₩253,481 | ₩249,082 | ₩252,784 | +1.30% | 254.3만 |
|---|
| 2026.05.19 | ₩248,103 | ₩250,370 | ₩245,059 | ₩248,117 | +0.01% | 58.3만 |
|---|
| 2026.05.18 | ₩257,920 | ₩258,819 | ₩250,866 | ₩253,763 | -1.61% | 71.3만 |
|---|
| 2026.05.15 | ₩256,754 | ₩258,081 | ₩254,836 | ₩257,196 | +0.17% | 75.8만 |
|---|
| 2026.05.14 | ₩263,821 | ₩265,270 | ₩262,936 | ₩264,639 | +0.31% | 50.2만 |
|---|
| 2026.05.13 | ₩262,802 | ₩265,216 | ₩261,528 | ₩264,545 | +0.66% | 93.8만 |
|---|
| 2026.05.12 | ₩263,942 | ₩263,942 | ₩258,363 | ₩261,689 | -0.85% | 88.3만 |
|---|
| 2026.05.11 | ₩263,245 | ₩268,207 | ₩262,976 | ₩267,952 | +1.79% | 103.1만 |
|---|
| 2026.05.08 | ₩263,070 | ₩264,867 | ₩262,882 | ₩264,492 | +0.54% | 98.4만 |
|---|
| 2026.05.07 | ₩266,919 | ₩266,919 | ₩258,001 | ₩258,658 | -3.10% | 127.4만 |
|---|
| 2026.05.06 | ₩263,030 | ₩265,538 | ₩261,421 | ₩265,176 | +0.82% | 138.4만 |
|---|
| 2026.05.05 | ₩257,102 | ₩260,455 | ₩256,150 | ₩259,489 | +0.93% | 56.3만 |
|---|
| 2026.05.04 | ₩256,096 | ₩258,081 | ₩253,119 | ₩254,594 | -0.59% | 57만 |
|---|
| 2026.05.01 | ₩257,920 | ₩258,162 | ₩256,338 | ₩256,338 | -0.61% | 37.5만 |
|---|
| 2026.04.30 | ₩251,979 | ₩256,391 | ₩251,912 | ₩256,137 | +1.65% | 93.6만 |
|---|
| 2026.04.29 | ₩248,828 | ₩249,190 | ₩246,078 | ₩247,151 | -0.67% | 48.7만 |
|---|
| 2026.04.28 | ₩248,412 | ₩249,404 | ₩245,891 | ₩248,667 | +0.10% | 61.5만 |
|---|
| 2026.04.27 | ₩252,408 | ₩252,905 | ₩249,968 | ₩251,429 | -0.39% | 85.1만 |
|---|
| 2026.04.24 | ₩250,397 | ₩251,443 | ₩248,425 | ₩251,054 | +0.26% | 212.3만 |
|---|
| 2026.04.23 | ₩246,883 | ₩249,927 | ₩245,019 | ₩247,929 | +0.42% | 52.3만 |
|---|
| 2026.04.22 | ₩247,232 | ₩247,822 | ₩245,824 | ₩246,749 | -0.20% | 54.8만 |
|---|
| 2026.04.21 | ₩245,314 | ₩246,494 | ₩242,176 | ₩242,337 | -1.21% | 58.7만 |
|---|
| 2026.04.20 | ₩244,778 | ₩245,448 | ₩243,758 | ₩245,448 | +0.27% | 32.3만 |
|---|
| 2026.04.17 | ₩245,099 | ₩247,406 | ₩244,295 | ₩245,837 | +0.30% | 49.8만 |
|---|
| 2026.04.16 | ₩242,538 | ₩242,632 | ₩240,084 | ₩241,371 | -0.48% | 178.6만 |
|---|
| 2026.04.15 | ₩242,538 | ₩242,538 | ₩239,789 | ₩241,358 | -0.49% | 155.1만 |
|---|
| 2026.04.14 | ₩242,565 | ₩243,517 | ₩241,063 | ₩243,074 | +0.21% | 71.5만 |
|---|
| 2026.04.13 | ₩237,697 | ₩240,848 | ₩236,959 | ₩240,848 | +1.33% | 49.8만 |
|---|
| 2026.04.10 | ₩238,836 | ₩240,137 | ₩238,072 | ₩238,555 | -0.12% | 186.3만 |
|---|
| 2026.04.09 | ₩233,499 | ₩237,951 | ₩233,472 | ₩236,744 | +1.39% | 49.9만 |
|---|
| 2026.04.08 | ₩235,148 | ₩235,671 | ₩232,104 | ₩234,304 | -0.36% | 42.6만 |
|---|
| 2026.04.07 | ₩221,939 | ₩223,736 | ₩219,619 | ₩223,548 | +0.73% | 30만 |
|---|
| 2026.04.06 | ₩223,213 | ₩223,816 | ₩222,328 | ₩223,575 | +0.16% | 28.6만 |
|---|
| 2026.04.02 | ₩218,546 | ₩223,816 | ₩217,929 | ₩222,488 | +1.80% | 37.8만 |
|---|
| 2026.04.01 | ₩223,186 | ₩225,573 | ₩222,891 | ₩223,722 | +0.24% | 46.9만 |
|---|
| 2026.03.31 | ₩214,294 | ₩219,484 | ₩213,637 | ₩219,377 | +2.37% | 48.2만 |
|---|
| 2026.03.30 | ₩216,789 | ₩216,789 | ₩210,204 | ₩211,331 | -2.52% | 38.7만 |
|---|
| 2026.03.27 | ₩214,871 | ₩216,467 | ₩213,221 | ₩213,905 | -0.45% | 35.9만 |
|---|
| 2026.03.26 | ₩221,791 | ₩222,891 | ₩216,494 | ₩216,682 | -2.30% | 290.4만 |
|---|
| 2026.03.25 | ₩226,391 | ₩226,887 | ₩224,728 | ₩225,493 | -0.40% | 33.7만 |
|---|
| 2026.03.24 | ₩217,647 | ₩222,944 | ₩217,459 | ₩221,778 | +1.90% | 53.9만 |
|---|
| 2026.03.23 | ₩221,241 | ₩225,037 | ₩219,712 | ₩221,214 | -0.01% | 47.4만 |
|---|
| 2026.03.20 | ₩222,153 | ₩222,757 | ₩214,549 | ₩215,756 | -2.88% | 40.2만 |
|---|
| 2026.03.19 | ₩219,847 | ₩224,540 | ₩218,774 | ₩223,092 | +1.48% | 35.6만 |
|---|
| 2026.03.18 | ₩225,519 | ₩227,209 | ₩223,213 | ₩223,441 | -0.92% | 47.6만 |
|---|
| 2026.03.17 | ₩227,115 | ₩227,182 | ₩224,889 | ₩225,935 | -0.52% | 30.1만 |
|---|
| 2026.03.16 | ₩224,782 | ₩225,989 | ₩223,628 | ₩224,822 | +0.02% | 27.7만 |
|---|
| 2026.03.13 | ₩225,184 | ₩226,391 | ₩221,067 | ₩221,603 | -1.59% | 28.2만 |
|---|
| 2026.03.12 | ₩224,956 | ₩225,788 | ₩222,301 | ₩223,253 | -0.76% | 34.6만 |
|---|
| 2026.03.11 | ₩226,270 | ₩228,027 | ₩225,707 | ₩226,767 | +0.22% | 39.7만 |
|---|
| 2026.03.10 | ₩226,847 | ₩230,414 | ₩226,351 | ₩226,565 | -0.12% | 38.7만 |
|---|
| 2026.03.09 | ₩217,593 | ₩225,801 | ₩216,842 | ₩224,849 | +3.33% | 35.6만 |
|---|
| 2026.03.06 | ₩220,463 | ₩224,192 | ₩219,927 | ₩222,448 | +0.90% | 58.4만 |
|---|
| 2026.03.05 | ₩227,343 | ₩228,523 | ₩222,649 | ₩225,452 | -0.83% | 50.8만 |
|---|
| 2026.03.04 | ₩228,993 | ₩229,985 | ₩227,035 | ₩229,207 | +0.09% | 44만 |
|---|
| 2026.03.03 | ₩226,847 | ₩228,027 | ₩222,314 | ₩226,995 | +0.07% | 69만 |
|---|
| 2026.03.02 | ₩234,049 | ₩237,697 | ₩233,687 | ₩236,798 | +1.17% | 49.3만 |
|---|
| 2026.02.27 | ₩237,911 | ₩239,520 | ₩237,308 | ₩238,515 | +0.25% | 51.5만 |
|---|
| 2026.02.26 | ₩240,526 | ₩240,526 | ₩235,993 | ₩239,373 | -0.48% | 81.7만 |
|---|
| 2026.02.25 | ₩239,453 | ₩240,312 | ₩237,764 | ₩239,547 | +0.04% | 73.1만 |
|---|
| 2026.02.24 | ₩234,692 | ₩237,764 | ₩234,545 | ₩237,133 | +1.04% | 55.4만 |
|---|
| 2026.02.23 | ₩235,001 | ₩235,832 | ₩232,721 | ₩233,499 | -0.64% | 45.2만 |
|---|
| 2026.02.20 | ₩234,062 | ₩236,704 | ₩234,062 | ₩235,792 | +0.74% | 68.1만 |
|---|
| 2026.02.19 | ₩232,359 | ₩234,277 | ₩231,930 | ₩234,277 | +0.83% | 63.2만 |
|---|
| 2026.02.18 | ₩236,034 | ₩236,892 | ₩233,714 | ₩234,330 | -0.72% | 46.2만 |
|---|
| 2026.02.17 | ₩233,767 | ₩235,752 | ₩231,916 | ₩234,880 | +0.48% | 43.7만 |
|---|
| 2026.02.13 | ₩233,901 | ₩236,436 | ₩231,675 | ₩235,229 | +0.57% | 55.6만 |
|---|
| 2026.02.12 | ₩238,649 | ₩239,775 | ₩234,397 | ₩234,706 | -1.65% | 64.6만 |
|---|
| 2026.02.11 | ₩237,442 | ₩238,783 | ₩234,853 | ₩237,294 | -0.06% | 71.6만 |
|---|
| 2026.02.10 | ₩233,217 | ₩234,491 | ₩232,144 | ₩233,083 | -0.06% | 366.2만 |
|---|
| 2026.02.09 | ₩229,945 | ₩233,941 | ₩229,945 | ₩233,526 | +1.56% | 160.3만 |
|---|
| 2026.02.06 | ₩225,761 | ₩229,315 | ₩225,439 | ₩229,127 | +1.49% | 41.6만 |
|---|
| 2026.02.05 | ₩222,381 | ₩224,151 | ₩221,094 | ₩222,314 | -0.03% | 59.7만 |
|---|
| 2026.02.04 | ₩228,121 | ₩229,865 | ₩222,381 | ₩224,111 | -1.76% | 59.3만 |
|---|
| 2026.02.03 | ₩222,368 | ₩225,801 | ₩221,778 | ₩225,050 | +1.21% | 65.8만 |
|---|
| 2026.02.02 | ₩220,638 | ₩223,105 | ₩220,638 | ₩222,891 | +1.02% | 51.7만 |
|---|
| 2026.01.30 | ₩222,582 | ₩223,454 | ₩220,128 | ₩221,107 | -0.66% | 42.3만 |
|---|
| 2026.01.29 | ₩224,889 | ₩224,889 | ₩220,477 | ₩223,843 | -0.47% | 55.7만 |
|---|
| 2026.01.28 | ₩219,940 | ₩221,094 | ₩218,894 | ₩220,691 | +0.34% | 84.2만 |
|---|
| 2026.01.27 | ₩218,318 | ₩220,490 | ₩217,459 | ₩220,262 | +0.89% | 61.7만 |
|---|
| 2026.01.26 | ₩215,247 | ₩216,306 | ₩214,710 | ₩215,863 | +0.29% | 54.2만 |
|---|
| 2026.01.23 | ₩213,114 | ₩214,496 | ₩212,216 | ₩214,482 | +0.64% | 65.5만 |
|---|
| 2026.01.22 | ₩214,938 | ₩215,139 | ₩212,564 | ₩213,637 | -0.61% | 49만 |
|---|
| 2026.01.21 | ₩211,290 | ₩213,852 | ₩210,056 | ₩213,020 | +0.82% | 48.9만 |
|---|
| 2026.01.20 | ₩211,089 | ₩212,135 | ₩209,896 | ₩210,512 | -0.27% | 43.8만 |
|---|
| 2026.01.16 | ₩212,645 | ₩214,375 | ₩212,551 | ₩213,557 | +0.43% | 39.4만 |
|---|
| 2026.01.15 | ₩211,411 | ₩212,310 | ₩210,995 | ₩211,183 | -0.11% | 32.4만 |
|---|
| 2026.01.14 | ₩210,472 | ₩210,673 | ₩208,367 | ₩209,721 | -0.36% | 42.7만 |
|---|
| 2026.01.13 | ₩209,936 | ₩210,432 | ₩209,158 | ₩209,963 | +0.01% | 51.1만 |
|---|
| 2026.01.12 | ₩208,876 | ₩210,580 | ₩208,635 | ₩210,405 | +0.73% | 37.8만 |
|---|
| 2026.01.09 | ₩208,233 | ₩209,426 | ₩207,629 | ₩209,279 | +0.50% | 43.1만 |
|---|
| 2026.01.08 | ₩208,729 | ₩208,729 | ₩207,012 | ₩207,535 | -0.57% | 29.1만 |
|---|
| 2026.01.07 | ₩211,907 | ₩212,014 | ₩209,788 | ₩210,030 | -0.89% | 40.8만 |
|---|
| 2026.01.06 | ₩209,775 | ₩211,250 | ₩208,206 | ₩211,116 | +0.64% | 54.1만 |
|---|
| 2026.01.05 | ₩210,714 | ₩211,532 | ₩209,936 | ₩210,901 | +0.09% | 45.8만 |
|---|
| 2026.01.02 | ₩207,562 | ₩209,104 | ₩207,119 | ₩208,970 | +0.68% | 53.9만 |
|---|
| 2025.12.31 | ₩206,637 | ₩206,637 | ₩205,121 | ₩205,215 | -0.69% | 21.3만 |
|---|
| 2025.12.30 | ₩207,106 | ₩207,455 | ₩206,677 | ₩206,838 | -0.13% | 24.3만 |
|---|
| 2025.12.29 | ₩206,838 | ₩207,790 | ₩206,583 | ₩206,892 | +0.03% | 20.4만 |
|---|
| 2025.12.26 | ₩207,482 | ₩207,750 | ₩207,187 | ₩207,656 | +0.08% | 14.5만 |
|---|
| 2025.12.24 | ₩207,401 | ₩207,723 | ₩207,026 | ₩207,549 | +0.07% | 12.2만 |
|---|
| 2025.12.23 | ₩206,221 | ₩207,455 | ₩206,060 | ₩207,388 | +0.57% | 32.1만 |
|---|
| 2025.12.22 | ₩205,966 | ₩206,342 | ₩205,269 | ₩206,208 | +0.12% | 31.5만 |
|---|
| 2025.12.19 | ₩203,874 | ₩205,577 | ₩203,727 | ₩204,853 | +0.48% | 47.6만 |
|---|
| 2025.12.18 | ₩203,257 | ₩203,968 | ₩202,265 | ₩202,895 | -0.18% | 27.8만 |
|---|
| 2025.12.17 | ₩205,068 | ₩205,376 | ₩200,857 | ₩200,897 | -2.03% | 62.4만 |
|---|
| 2025.12.16 | ₩206,047 | ₩206,985 | ₩204,706 | ₩205,604 | -0.21% | 27.8만 |
|---|
| 2025.12.15 | ₩206,851 | ₩207,052 | ₩205,805 | ₩206,194 | -0.32% | 20.8만 |
|---|
| 2025.12.12 | ₩208,876 | ₩208,876 | ₩203,391 | ₩204,518 | -2.09% | 35.9만 |
|---|
| 2025.12.11 | ₩207,656 | ₩208,702 | ₩205,859 | ₩208,662 | +0.48% | 26.7만 |
|---|
| 2025.12.10 | ₩206,342 | ₩208,890 | ₩205,577 | ₩208,380 | +0.99% | 30.9만 |
|---|
| 2025.12.09 | ₩205,644 | ₩206,503 | ₩205,188 | ₩205,698 | +0.03% | 26.1만 |
|---|
| 2025.12.08 | ₩207,079 | ₩207,616 | ₩206,073 | ₩206,677 | -0.19% | 21.3만 |
|---|
| 2025.12.05 | ₩207,227 | ₩207,227 | ₩205,644 | ₩205,926 | -0.63% | 24.9만 |
|---|
| 2025.12.04 | ₩205,336 | ₩206,838 | ₩204,920 | ₩206,328 | +0.48% | 30.7만 |
|---|
| 2025.12.03 | ₩203,338 | ₩204,692 | ₩202,184 | ₩204,571 | +0.61% | 27.7만 |
|---|
| 2025.12.02 | ₩204,196 | ₩204,303 | ₩202,493 | ₩203,472 | -0.35% | 32.5만 |
|---|
| 2025.12.01 | ₩203,163 | ₩203,673 | ₩202,305 | ₩202,412 | -0.37% | 19.5만 |
|---|
| 2025.11.28 | ₩203,901 | ₩204,866 | ₩203,284 | ₩204,759 | +0.42% | 9.2만 |
|---|
| 2025.11.26 | ₩201,420 | ₩203,659 | ₩201,125 | ₩203,230 | +0.90% | 22.1만 |
|---|
| 2025.11.25 | ₩198,349 | ₩199,998 | ₩195,988 | ₩199,851 | +0.76% | 35.9만 |
|---|
| 2025.11.24 | ₩197,826 | ₩199,113 | ₩197,450 | ₩198,349 | +0.26% | 28.2만 |
|---|
| 2025.11.21 | ₩196,149 | ₩197,705 | ₩193,950 | ₩196,820 | +0.34% | 41.6만 |
|---|
| 2025.11.20 | ₩203,780 | ₩204,437 | ₩196,377 | ₩196,485 | -3.58% | 32.9만 |
|---|
| 2025.11.19 | ₩200,401 | ₩201,809 | ₩199,422 | ₩200,320 | -0.04% | 33.5만 |
|---|
| 2025.11.18 | ₩200,106 | ₩200,789 | ₩198,389 | ₩199,623 | -0.24% | 38.5만 |
|---|
| 2025.11.17 | ₩203,619 | ₩204,719 | ₩200,924 | ₩201,996 | -0.80% | 27.7만 |
|---|
| 2025.11.14 | ₩202,466 | ₩206,127 | ₩201,715 | ₩204,799 | +1.15% | 32.1만 |
|---|
| 2025.11.13 | ₩208,930 | ₩209,158 | ₩204,464 | ₩205,041 | -1.86% | 30.5만 |
|---|
| 2025.11.12 | ₩209,319 | ₩209,855 | ₩208,809 | ₩209,547 | +0.11% | 25.9만 |
|---|
| 2025.11.11 | ₩209,507 | ₩209,507 | ₩207,629 | ₩208,635 | -0.42% | 36.7만 |
|---|
| 2025.11.10 | ₩209,426 | ₩209,963 | ₩207,616 | ₩209,399 | -0.01% | 23.2만 |
|---|
| 2025.11.07 | ₩205,564 | ₩207,388 | ₩204,048 | ₩207,374 | +0.88% | 30.8만 |
|---|
| 2025.11.06 | ₩209,802 | ₩210,124 | ₩206,865 | ₩208,072 | -0.82% | 33.6만 |
|---|
| 2025.11.05 | ₩208,340 | ₩212,014 | ₩208,259 | ₩210,794 | +1.18% | 40.1만 |
|---|
| 2025.11.04 | ₩207,669 | ₩207,871 | ₩205,738 | ₩207,026 | -0.31% | 49.1만 |
|---|
| 2025.11.03 | ₩211,344 | ₩211,599 | ₩209,989 | ₩211,290 | -0.03% | 30.3만 |
|---|
| 2025.10.31 | ₩211,317 | ₩212,041 | ₩209,802 | ₩210,687 | -0.30% | 29만 |
|---|
| 2025.10.30 | ₩210,700 | ₩212,551 | ₩210,311 | ₩210,606 | -0.04% | 42만 |
|---|
| 2025.10.29 | ₩212,538 | ₩214,536 | ₩211,599 | ₩213,114 | +0.27% | 50.1만 |
|---|
| 2025.10.28 | ₩212,068 | ₩213,020 | ₩210,888 | ₩212,350 | +0.13% | 34.4만 |
|---|
| 2025.10.27 | ₩212,162 | ₩212,390 | ₩211,237 | ₩211,787 | -0.18% | 31.3만 |
|---|
| 2025.10.24 | ₩209,909 | ₩210,687 | ₩209,627 | ₩210,043 | +0.06% | 30.9만 |
|---|
| 2025.10.23 | ₩205,068 | ₩208,259 | ₩205,068 | ₩207,803 | +1.33% | 32.7만 |
|---|
| 2025.10.22 | ₩208,125 | ₩208,152 | ₩202,694 | ₩204,330 | -1.82% | 32.1만 |
|---|
| 2025.10.21 | ₩207,683 | ₩208,045 | ₩206,449 | ₩207,280 | -0.19% | 21.9만 |
|---|
| 2025.10.20 | ₩207,817 | ₩208,689 | ₩207,468 | ₩208,461 | +0.31% | 24.2만 |
|---|
| 2025.10.17 | ₩207,106 | ₩207,227 | ₩205,336 | ₩206,771 | -0.16% | 24.8만 |
|---|
| 2025.10.16 | ₩208,635 | ₩208,917 | ₩206,717 | ₩207,978 | -0.31% | 82.7만 |
|---|
| 2025.10.15 | ₩206,315 | ₩207,750 | ₩205,188 | ₩207,508 | +0.58% | 113.6만 |
|---|
| 2025.10.14 | ₩201,889 | ₩205,430 | ₩200,937 | ₩204,357 | +1.22% | 32.9만 |
|---|
| 2025.10.13 | ₩202,573 | ₩204,598 | ₩202,466 | ₩203,861 | +0.64% | 26.9만 |
|---|
| 2025.10.10 | ₩205,497 | ₩205,966 | ₩200,521 | ₩200,521 | -2.42% | 22.7만 |
|---|