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 | ₩241,406 | ₩242,881 | ₩239,153 | ₩242,586 | +0.49% | 33.8만 |
| 2026.10.08 | ₩239,730 | ₩241,621 | ₩237,343 | ₩239,059 | -0.28% | 62.5만 |
| 2026.10.07 | ₩242,533 | ₩242,533 | ₩239,475 | ₩241,111 | -0.59% | 77만 |
| 2026.10.06 | ₩244,987 | ₩247,977 | ₩244,812 | ₩247,173 | +0.89% | 45.3만 |
| 2026.10.05 | ₩243,860 | ₩244,946 | ₩241,889 | ₩244,222 | +0.15% | 47.8만 |
| 2026.10.02 | ₩244,692 | ₩246,355 | ₩243,994 | ₩245,295 | +0.25% | 104.7만 |
| 2026.10.01 | ₩238,509 | ₩240,199 | ₩236,203 | ₩239,783 | +0.53% | 45.8만 |
| 2026.09.30 | ₩239,461 | ₩239,475 | ₩237,383 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩237,517 |
| -0.81% |
| 33.5만 |
| 2026.09.29 | ₩239,381 | ₩240,038 | ₩237,584 | ₩239,073 | -0.13% | 55.6만 |
|---|
| 2026.09.28 | ₩239,515 | ₩240,507 | ₩236,457 | ₩238,080 | -0.60% | 65.7만 |
|---|
| 2026.09.25 | ₩240,172 | ₩241,500 | ₩239,046 | ₩240,816 | +0.27% | 22.7만 |
|---|
| 2026.09.24 | ₩238,067 | ₩240,239 | ₩236,954 | ₩239,059 | +0.42% | 29.9만 |
|---|
| 2026.09.23 | ₩243,243 | ₩243,833 | ₩240,145 | ₩240,843 | -0.99% | 84.9만 |
|---|
| 2026.09.22 | ₩243,230 | ₩245,697 | ₩242,465 | ₩245,228 | +0.82% | 39.5만 |
|---|
| 2026.09.21 | ₩241,929 | ₩243,297 | ₩240,253 | ₩242,841 | +0.38% | 29.5만 |
|---|
| 2026.09.18 | ₩237,369 | ₩239,140 | ₩236,618 | ₩239,046 | +0.71% | 66만 |
|---|
| 2026.09.17 | ₩238,845 | ₩239,341 | ₩236,820 | ₩237,155 | -0.71% | 37.5만 |
|---|
| 2026.09.16 | ₩234,459 | ₩236,176 | ₩231,911 | ₩233,668 | -0.34% | 38.7만 |
|---|
| 2026.09.15 | ₩232,837 | ₩233,400 | ₩231,254 | ₩231,697 | -0.49% | 108.7만 |
|---|
| 2026.09.14 | ₩231,670 | ₩232,770 | ₩230,168 | ₩231,992 | +0.14% | 66.4만 |
|---|
| 2026.09.11 | ₩240,910 | ₩243,082 | ₩240,387 | ₩242,439 | +0.63% | 29.2만 |
|---|
| 2026.09.10 | ₩238,040 | ₩239,824 | ₩237,369 | ₩237,691 | -0.15% | 29.2만 |
|---|
| 2026.09.09 | ₩243,230 | ₩244,611 | ₩240,937 | ₩241,567 | -0.68% | 39.5만 |
|---|
| 2026.09.08 | ₩243,552 | ₩245,282 | ₩242,881 | ₩244,035 | +0.20% | 36.4만 |
|---|
| 2026.09.04 | ₩238,845 | ₩240,963 | ₩238,563 | ₩240,038 | +0.50% | 37.9만 |
|---|
| 2026.09.03 | ₩236,256 | ₩238,563 | ₩234,687 | ₩238,094 | +0.78% | 34.1만 |
|---|
| 2026.09.02 | ₩235,639 | ₩235,854 | ₩233,614 | ₩235,398 | -0.10% | 55만 |
|---|
| 2026.09.01 | ₩236,431 | ₩237,302 | ₩234,298 | ₩235,318 | -0.47% | 117.7만 |
|---|
| 2026.08.31 | ₩240,065 | ₩240,655 | ₩238,697 | ₩239,233 | -0.35% | 42.2만 |
|---|
| 2026.08.28 | ₩244,638 | ₩244,732 | ₩239,958 | ₩240,306 | -1.77% | 40.7만 |
|---|
| 2026.08.27 | ₩245,295 | ₩245,376 | ₩242,506 | ₩243,686 | -0.66% | 47.6만 |
|---|
| 2026.08.26 | ₩240,856 | ₩242,988 | ₩240,829 | ₩242,506 | +0.68% | 34.4만 |
|---|
| 2026.08.25 | ₩242,452 | ₩242,734 | ₩239,824 | ₩240,601 | -0.76% | 41만 |
|---|
| 2026.08.24 | ₩240,655 | ₩240,803 | ₩237,785 | ₩238,979 | -0.70% | 38.5만 |
|---|
| 2026.08.21 | ₩244,665 | ₩244,866 | ₩242,546 | ₩242,640 | -0.83% | 49.8만 |
|---|
| 2026.08.20 | ₩243,914 | ₩245,000 | ₩242,559 | ₩242,948 | -0.40% | 63.7만 |
|---|
| 2026.08.19 | ₩249,131 | ₩249,131 | ₩243,324 | ₩245,121 | -1.61% | 52.4만 |
|---|
| 2026.08.18 | ₩249,747 | ₩249,868 | ₩246,019 | ₩246,435 | -1.33% | 38.8만 |
|---|
| 2026.08.17 | ₩253,154 | ₩254,575 | ₩252,926 | ₩253,730 | +0.23% | 161만 |
|---|
| 2026.08.14 | ₩251,692 | ₩253,140 | ₩251,196 | ₩251,947 | +0.10% | 36.2만 |
|---|
| 2026.08.13 | ₩253,020 | ₩253,288 | ₩251,451 | ₩252,403 | -0.24% | 83만 |
|---|
| 2026.08.12 | ₩256,560 | ₩256,842 | ₩252,939 | ₩253,328 | -1.26% | 61.5만 |
|---|
| 2026.08.11 | ₩250,458 | ₩253,047 | ₩250,230 | ₩251,343 | +0.35% | 40.8만 |
|---|
| 2026.08.10 | ₩251,665 | ₩252,121 | ₩248,219 | ₩248,326 | -1.33% | 28.4만 |
|---|
| 2026.08.07 | ₩252,282 | ₩252,872 | ₩249,224 | ₩250,016 | -0.90% | 292.9만 |
|---|
| 2026.08.06 | ₩249,493 | ₩252,725 | ₩248,138 | ₩248,889 | -0.24% | 43.6만 |
|---|
| 2026.08.05 | ₩251,692 | ₩253,328 | ₩250,230 | ₩250,311 | -0.55% | 48.7만 |
|---|
| 2026.08.04 | ₩249,265 | ₩251,370 | ₩246,435 | ₩250,458 | +0.48% | 74.1만 |
|---|
| 2026.08.03 | ₩240,186 | ₩244,316 | ₩238,804 | ₩244,102 | +1.63% | 67만 |
|---|
| 2026.07.31 | ₩242,412 | ₩243,149 | ₩237,544 | ₩240,521 | -0.78% | 65.6만 |
|---|
| 2026.07.30 | ₩233,856 | ₩237,369 | ₩233,789 | ₩236,887 | +1.30% | 48.4만 |
|---|
| 2026.07.29 | ₩229,564 | ₩230,463 | ₩223,154 | ₩224,656 | -2.14% | 94만 |
|---|
| 2026.07.28 | ₩232,059 | ₩232,381 | ₩228,451 | ₩231,335 | -0.31% | 66.3만 |
|---|
| 2026.07.27 | ₩239,649 | ₩239,891 | ₩233,802 | ₩236,645 | -1.25% | 60.6만 |
|---|
| 2026.07.24 | ₩241,138 | ₩241,138 | ₩237,048 | ₩237,906 | -1.34% | 43.1만 |
|---|
| 2026.07.23 | ₩238,912 | ₩242,090 | ₩238,710 | ₩241,124 | +0.93% | 50만 |
|---|
| 2026.07.22 | ₩240,534 | ₩243,163 | ₩240,092 | ₩242,023 | +0.62% | 29.3만 |
|---|
| 2026.07.21 | ₩241,098 | ₩242,439 | ₩239,716 | ₩241,580 | +0.20% | 56.9만 |
|---|
| 2026.07.20 | ₩240,347 | ₩241,379 | ₩237,088 | ₩237,477 | -1.19% | 45.8만 |
|---|
| 2026.07.17 | ₩235,452 | ₩240,186 | ₩233,856 | ₩238,509 | +1.30% | 48.6만 |
|---|
| 2026.07.16 | ₩240,078 | ₩240,561 | ₩236,994 | ₩238,268 | -0.75% | 54.7만 |
|---|
| 2026.07.15 | ₩248,822 | ₩249,131 | ₩241,527 | ₩244,920 | -1.57% | 63.1만 |
|---|
| 2026.07.14 | ₩247,776 | ₩248,836 | ₩245,764 | ₩246,368 | -0.57% | 52.7만 |
|---|
| 2026.07.13 | ₩245,939 | ₩246,060 | ₩242,747 | ₩243,270 | -1.09% | 38.7만 |
|---|
| 2026.07.10 | ₩247,307 | ₩248,768 | ₩245,684 | ₩247,870 | +0.23% | 42.9만 |
|---|
| 2026.07.09 | ₩247,977 | ₩249,077 | ₩246,180 | ₩246,985 | -0.40% | 43.2만 |
|---|
| 2026.07.08 | ₩241,151 | ₩245,081 | ₩240,427 | ₩244,772 | +1.50% | 96.6만 |
|---|
| 2026.07.07 | ₩247,977 | ₩247,977 | ₩242,345 | ₩244,571 | -1.37% | 63.4만 |
|---|
| 2026.07.06 | ₩249,372 | ₩252,577 | ₩249,131 | ₩251,343 | +0.79% | 37.3만 |
|---|
| 2026.07.02 | ₩252,819 | ₩253,516 | ₩244,598 | ₩246,985 | -2.31% | 95만 |
|---|
| 2026.07.01 | ₩253,194 | ₩254,240 | ₩250,914 | ₩251,062 | -0.84% | 54.8만 |
|---|
| 2026.06.30 | ₩253,717 | ₩257,472 | ₩253,234 | ₩257,150 | +1.35% | 68만 |
|---|
| 2026.06.29 | ₩249,788 | ₩252,805 | ₩247,924 | ₩252,604 | +1.13% | 34.3만 |
|---|
| 2026.06.26 | ₩251,370 | ₩251,960 | ₩247,481 | ₩248,245 | -1.24% | 61.6만 |
|---|
| 2026.06.25 | ₩255,809 | ₩256,721 | ₩252,711 | ₩255,139 | -0.26% | 52.1만 |
|---|
| 2026.06.24 | ₩252,148 | ₩254,146 | ₩249,975 | ₩252,322 | +0.07% | 76.6만 |
|---|
| 2026.06.23 | ₩255,970 | ₩256,775 | ₩252,322 | ₩253,087 | -1.13% | 78만 |
|---|
| 2026.06.22 | ₩261,924 | ₩265,103 | ₩261,750 | ₩264,888 | +1.13% | 94.3만 |
|---|
| 2026.06.18 | ₩260,168 | ₩261,737 | ₩258,907 | ₩261,079 | +0.35% | 198만 |
|---|
| 2026.06.17 | ₩259,685 | ₩260,945 | ₩255,554 | ₩256,211 | -1.34% | 49.3만 |
|---|
| 2026.06.16 | ₩259,162 | ₩261,147 | ₩257,646 | ₩257,646 | -0.58% | 48.4만 |
|---|
| 2026.06.15 | ₩258,451 | ₩259,618 | ₩257,821 | ₩258,089 | -0.14% | 92.7만 |
|---|
| 2026.06.12 | ₩252,403 | ₩254,119 | ₩251,156 | ₩253,476 | +0.43% | 46.5만 |
|---|
| 2026.06.11 | ₩246,529 | ₩254,575 | ₩246,100 | ₩253,945 | +3.01% | 92.3만 |
|---|
| 2026.06.10 | ₩249,667 | ₩250,941 | ₩243,069 | ₩243,391 | -2.51% | 55.6만 |
|---|
| 2026.06.09 | ₩256,574 | ₩257,941 | ₩245,429 | ₩251,612 | -1.93% | 112.1만 |
|---|
| 2026.06.08 | ₩255,353 | ₩255,876 | ₩252,939 | ₩253,891 | -0.57% | 60.6만 |
|---|
| 2026.06.05 | ₩260,047 | ₩260,141 | ₩250,740 | ₩251,531 | -3.27% | 77.5만 |
|---|
| 2026.06.04 | ₩263,225 | ₩264,821 | ₩260,691 | ₩264,191 | +0.37% | 43만 |
|---|
| 2026.06.03 | ₩265,049 | ₩266,578 | ₩262,863 | ₩264,379 | -0.25% | 64.5만 |
|---|
| 2026.06.02 | ₩260,945 | ₩264,995 | ₩260,945 | ₩264,834 | +1.49% | 64.9만 |
|---|
| 2026.06.01 | ₩257,633 | ₩260,342 | ₩256,466 | ₩259,323 | +0.66% | 82.4만 |
|---|
| 2026.05.29 | ₩259,792 | ₩260,463 | ₩257,660 | ₩258,920 | -0.34% | 72.9만 |
|---|
| 2026.05.28 | ₩259,658 | ₩261,240 | ₩256,936 | ₩260,007 | +0.13% | 59.4만 |
|---|
| 2026.05.27 | ₩261,696 | ₩261,871 | ₩258,652 | ₩260,436 | -0.48% | 104.1만 |
|---|
| 2026.05.26 | ₩263,359 | ₩264,955 | ₩262,541 | ₩264,218 | +0.33% | 69.6만 |
|---|
| 2026.05.22 | ₩258,652 | ₩260,033 | ₩256,775 | ₩258,156 | -0.19% | 57.9만 |
|---|
| 2026.05.21 | ₩252,577 | ₩257,217 | ₩252,389 | ₩256,118 | +1.40% | 87.3만 |
|---|
| 2026.05.20 | ₩249,533 | ₩253,476 | ₩249,077 | ₩252,778 | +1.30% | 254.3만 |
|---|
| 2026.05.19 | ₩248,098 | ₩250,364 | ₩245,054 | ₩248,111 | +0.01% | 58.3만 |
|---|
| 2026.05.18 | ₩257,915 | ₩258,813 | ₩250,861 | ₩253,757 | -1.61% | 71.3만 |
|---|
| 2026.05.15 | ₩256,748 | ₩258,076 | ₩254,830 | ₩257,190 | +0.17% | 75.8만 |
|---|
| 2026.05.14 | ₩263,815 | ₩265,264 | ₩262,930 | ₩264,633 | +0.31% | 50.2만 |
|---|
| 2026.05.13 | ₩262,796 | ₩265,210 | ₩261,522 | ₩264,539 | +0.66% | 93.8만 |
|---|
| 2026.05.12 | ₩263,936 | ₩263,936 | ₩258,357 | ₩261,683 | -0.85% | 88.3만 |
|---|
| 2026.05.11 | ₩263,239 | ₩268,201 | ₩262,970 | ₩267,946 | +1.79% | 103.1만 |
|---|
| 2026.05.08 | ₩263,064 | ₩264,861 | ₩262,877 | ₩264,486 | +0.54% | 98.4만 |
|---|
| 2026.05.07 | ₩266,913 | ₩266,913 | ₩257,995 | ₩258,652 | -3.10% | 127.4만 |
|---|
| 2026.05.06 | ₩263,024 | ₩265,532 | ₩261,415 | ₩265,170 | +0.82% | 138.4만 |
|---|
| 2026.05.05 | ₩257,097 | ₩260,449 | ₩256,144 | ₩259,484 | +0.93% | 56.3만 |
|---|
| 2026.05.04 | ₩256,091 | ₩258,076 | ₩253,114 | ₩254,589 | -0.59% | 57만 |
|---|
| 2026.05.01 | ₩257,915 | ₩258,156 | ₩256,332 | ₩256,332 | -0.61% | 37.5만 |
|---|
| 2026.04.30 | ₩251,974 | ₩256,386 | ₩251,907 | ₩256,131 | +1.65% | 93.6만 |
|---|
| 2026.04.29 | ₩248,822 | ₩249,184 | ₩246,073 | ₩247,146 | -0.67% | 48.7만 |
|---|
| 2026.04.28 | ₩248,406 | ₩249,399 | ₩245,885 | ₩248,661 | +0.10% | 61.5만 |
|---|
| 2026.04.27 | ₩252,403 | ₩252,899 | ₩249,962 | ₩251,424 | -0.39% | 85.1만 |
|---|
| 2026.04.24 | ₩250,391 | ₩251,437 | ₩248,420 | ₩251,048 | +0.26% | 212.3만 |
|---|
| 2026.04.23 | ₩246,878 | ₩249,922 | ₩245,013 | ₩247,924 | +0.42% | 52.3만 |
|---|
| 2026.04.22 | ₩247,226 | ₩247,816 | ₩245,818 | ₩246,743 | -0.20% | 54.8만 |
|---|
| 2026.04.21 | ₩245,309 | ₩246,489 | ₩242,170 | ₩242,331 | -1.21% | 58.7만 |
|---|
| 2026.04.20 | ₩244,772 | ₩245,443 | ₩243,753 | ₩245,443 | +0.27% | 32.3만 |
|---|
| 2026.04.17 | ₩245,094 | ₩247,401 | ₩244,289 | ₩245,832 | +0.30% | 49.8만 |
|---|
| 2026.04.16 | ₩242,533 | ₩242,626 | ₩240,078 | ₩241,366 | -0.48% | 178.6만 |
|---|
| 2026.04.15 | ₩242,533 | ₩242,533 | ₩239,783 | ₩241,352 | -0.49% | 155.1만 |
|---|
| 2026.04.14 | ₩242,559 | ₩243,511 | ₩241,057 | ₩243,069 | +0.21% | 71.5만 |
|---|
| 2026.04.13 | ₩237,691 | ₩240,843 | ₩236,954 | ₩240,843 | +1.33% | 49.8만 |
|---|
| 2026.04.10 | ₩238,831 | ₩240,132 | ₩238,067 | ₩238,550 | -0.12% | 186.3만 |
|---|
| 2026.04.09 | ₩233,494 | ₩237,946 | ₩233,467 | ₩236,739 | +1.39% | 49.9만 |
|---|
| 2026.04.08 | ₩235,143 | ₩235,666 | ₩232,099 | ₩234,298 | -0.36% | 42.6만 |
|---|
| 2026.04.07 | ₩221,934 | ₩223,731 | ₩219,614 | ₩223,543 | +0.73% | 30만 |
|---|
| 2026.04.06 | ₩223,208 | ₩223,811 | ₩222,323 | ₩223,570 | +0.16% | 28.6만 |
|---|
| 2026.04.02 | ₩218,541 | ₩223,811 | ₩217,924 | ₩222,484 | +1.80% | 37.8만 |
|---|
| 2026.04.01 | ₩223,181 | ₩225,568 | ₩222,886 | ₩223,717 | +0.24% | 46.9만 |
|---|
| 2026.03.31 | ₩214,290 | ₩219,480 | ₩213,632 | ₩219,372 | +2.37% | 48.2만 |
|---|
| 2026.03.30 | ₩216,784 | ₩216,784 | ₩210,199 | ₩211,326 | -2.52% | 38.7만 |
|---|
| 2026.03.27 | ₩214,866 | ₩216,462 | ₩213,217 | ₩213,901 | -0.45% | 35.9만 |
|---|
| 2026.03.26 | ₩221,786 | ₩222,886 | ₩216,489 | ₩216,677 | -2.30% | 290.4만 |
|---|
| 2026.03.25 | ₩226,386 | ₩226,882 | ₩224,723 | ₩225,488 | -0.40% | 33.7만 |
|---|
| 2026.03.24 | ₩217,642 | ₩222,939 | ₩217,454 | ₩221,773 | +1.90% | 53.9만 |
|---|
| 2026.03.23 | ₩221,236 | ₩225,032 | ₩219,708 | ₩221,209 | -0.01% | 47.4만 |
|---|
| 2026.03.20 | ₩222,148 | ₩222,752 | ₩214,544 | ₩215,751 | -2.88% | 40.2만 |
|---|
| 2026.03.19 | ₩219,842 | ₩224,535 | ₩218,769 | ₩223,087 | +1.48% | 35.6만 |
|---|
| 2026.03.18 | ₩225,514 | ₩227,204 | ₩223,208 | ₩223,436 | -0.92% | 47.6만 |
|---|
| 2026.03.17 | ₩227,110 | ₩227,177 | ₩224,884 | ₩225,930 | -0.52% | 30.1만 |
|---|
| 2026.03.16 | ₩224,777 | ₩225,984 | ₩223,623 | ₩224,817 | +0.02% | 27.7만 |
|---|
| 2026.03.13 | ₩225,179 | ₩226,386 | ₩221,062 | ₩221,598 | -1.59% | 28.2만 |
|---|
| 2026.03.12 | ₩224,951 | ₩225,783 | ₩222,296 | ₩223,248 | -0.76% | 34.6만 |
|---|
| 2026.03.11 | ₩226,265 | ₩228,022 | ₩225,702 | ₩226,762 | +0.22% | 39.7만 |
|---|
| 2026.03.10 | ₩226,842 | ₩230,409 | ₩226,346 | ₩226,560 | -0.12% | 38.7만 |
|---|
| 2026.03.09 | ₩217,589 | ₩225,796 | ₩216,838 | ₩224,844 | +3.33% | 35.6만 |
|---|
| 2026.03.06 | ₩220,458 | ₩224,187 | ₩219,922 | ₩222,443 | +0.90% | 58.4만 |
|---|
| 2026.03.05 | ₩227,338 | ₩228,518 | ₩222,644 | ₩225,447 | -0.83% | 50.8만 |
|---|
| 2026.03.04 | ₩228,988 | ₩229,980 | ₩227,030 | ₩229,202 | +0.09% | 44만 |
|---|
| 2026.03.03 | ₩226,842 | ₩228,022 | ₩222,309 | ₩226,990 | +0.07% | 69만 |
|---|
| 2026.03.02 | ₩234,044 | ₩237,691 | ₩233,681 | ₩236,793 | +1.17% | 49.3만 |
|---|
| 2026.02.27 | ₩237,906 | ₩239,515 | ₩237,302 | ₩238,509 | +0.25% | 51.5만 |
|---|
| 2026.02.26 | ₩240,521 | ₩240,521 | ₩235,988 | ₩239,368 | -0.48% | 81.7만 |
|---|
| 2026.02.25 | ₩239,448 | ₩240,306 | ₩237,758 | ₩239,542 | +0.04% | 73.1만 |
|---|
| 2026.02.24 | ₩234,687 | ₩237,758 | ₩234,540 | ₩237,128 | +1.04% | 55.4만 |
|---|
| 2026.02.23 | ₩234,996 | ₩235,827 | ₩232,716 | ₩233,494 | -0.64% | 45.2만 |
|---|
| 2026.02.20 | ₩234,057 | ₩236,699 | ₩234,057 | ₩235,787 | +0.74% | 68.1만 |
|---|
| 2026.02.19 | ₩232,354 | ₩234,272 | ₩231,925 | ₩234,272 | +0.83% | 63.2만 |
|---|
| 2026.02.18 | ₩236,028 | ₩236,887 | ₩233,708 | ₩234,325 | -0.72% | 46.2만 |
|---|
| 2026.02.17 | ₩233,762 | ₩235,747 | ₩231,911 | ₩234,875 | +0.48% | 43.7만 |
|---|
| 2026.02.13 | ₩233,896 | ₩236,431 | ₩231,670 | ₩235,224 | +0.57% | 55.6만 |
|---|
| 2026.02.12 | ₩238,643 | ₩239,770 | ₩234,392 | ₩234,701 | -1.65% | 64.6만 |
|---|
| 2026.02.11 | ₩237,436 | ₩238,778 | ₩234,848 | ₩237,289 | -0.06% | 71.6만 |
|---|
| 2026.02.10 | ₩233,212 | ₩234,486 | ₩232,139 | ₩233,078 | -0.06% | 366.2만 |
|---|
| 2026.02.09 | ₩229,940 | ₩233,936 | ₩229,940 | ₩233,521 | +1.56% | 160.3만 |
|---|
| 2026.02.06 | ₩225,756 | ₩229,310 | ₩225,434 | ₩229,122 | +1.49% | 41.6만 |
|---|
| 2026.02.05 | ₩222,376 | ₩224,146 | ₩221,089 | ₩222,309 | -0.03% | 59.7만 |
|---|
| 2026.02.04 | ₩228,116 | ₩229,859 | ₩222,376 | ₩224,106 | -1.76% | 59.3만 |
|---|
| 2026.02.03 | ₩222,363 | ₩225,796 | ₩221,773 | ₩225,045 | +1.21% | 65.8만 |
|---|
| 2026.02.02 | ₩220,633 | ₩223,100 | ₩220,633 | ₩222,886 | +1.02% | 51.7만 |
|---|
| 2026.01.30 | ₩222,577 | ₩223,449 | ₩220,123 | ₩221,102 | -0.66% | 42.3만 |
|---|
| 2026.01.29 | ₩224,884 | ₩224,884 | ₩220,472 | ₩223,838 | -0.47% | 55.7만 |
|---|
| 2026.01.28 | ₩219,935 | ₩221,089 | ₩218,889 | ₩220,686 | +0.34% | 84.2만 |
|---|
| 2026.01.27 | ₩218,313 | ₩220,485 | ₩217,454 | ₩220,257 | +0.89% | 61.7만 |
|---|
| 2026.01.26 | ₩215,242 | ₩216,301 | ₩214,705 | ₩215,859 | +0.29% | 54.2만 |
|---|
| 2026.01.23 | ₩213,109 | ₩214,491 | ₩212,211 | ₩214,477 | +0.64% | 65.5만 |
|---|
| 2026.01.22 | ₩214,933 | ₩215,134 | ₩212,560 | ₩213,632 | -0.61% | 49만 |
|---|
| 2026.01.21 | ₩211,286 | ₩213,847 | ₩210,052 | ₩213,016 | +0.82% | 48.9만 |
|---|
| 2026.01.20 | ₩211,084 | ₩212,130 | ₩209,891 | ₩210,508 | -0.27% | 43.8만 |
|---|
| 2026.01.16 | ₩212,640 | ₩214,370 | ₩212,546 | ₩213,552 | +0.43% | 39.4만 |
|---|
| 2026.01.15 | ₩211,406 | ₩212,305 | ₩210,991 | ₩211,178 | -0.11% | 32.4만 |
|---|
| 2026.01.14 | ₩210,468 | ₩210,669 | ₩208,362 | ₩209,717 | -0.36% | 42.7만 |
|---|
| 2026.01.13 | ₩209,931 | ₩210,427 | ₩209,153 | ₩209,958 | +0.01% | 51.1만 |
|---|
| 2026.01.12 | ₩208,872 | ₩210,575 | ₩208,630 | ₩210,400 | +0.73% | 37.8만 |
|---|
| 2026.01.09 | ₩208,228 | ₩209,421 | ₩207,624 | ₩209,274 | +0.50% | 43.1만 |
|---|
| 2026.01.08 | ₩208,724 | ₩208,724 | ₩207,008 | ₩207,531 | -0.57% | 29.1만 |
|---|
| 2026.01.07 | ₩211,902 | ₩212,010 | ₩209,784 | ₩210,025 | -0.89% | 40.8만 |
|---|
| 2026.01.06 | ₩209,770 | ₩211,245 | ₩208,201 | ₩211,111 | +0.64% | 54.1만 |
|---|
| 2026.01.05 | ₩210,709 | ₩211,527 | ₩209,931 | ₩210,897 | +0.09% | 45.8만 |
|---|
| 2026.01.02 | ₩207,557 | ₩209,100 | ₩207,115 | ₩208,966 | +0.68% | 53.9만 |
|---|
| 2025.12.31 | ₩206,632 | ₩206,632 | ₩205,117 | ₩205,211 | -0.69% | 21.3만 |
|---|
| 2025.12.30 | ₩207,101 | ₩207,450 | ₩206,672 | ₩206,833 | -0.13% | 24.3만 |
|---|
| 2025.12.29 | ₩206,833 | ₩207,785 | ₩206,578 | ₩206,887 | +0.03% | 20.4만 |
|---|
| 2025.12.26 | ₩207,477 | ₩207,745 | ₩207,182 | ₩207,651 | +0.08% | 14.5만 |
|---|
| 2025.12.24 | ₩207,396 | ₩207,718 | ₩207,021 | ₩207,544 | +0.07% | 12.2만 |
|---|
| 2025.12.23 | ₩206,216 | ₩207,450 | ₩206,055 | ₩207,383 | +0.57% | 32.1만 |
|---|
| 2025.12.22 | ₩205,962 | ₩206,337 | ₩205,264 | ₩206,203 | +0.12% | 31.5만 |
|---|
| 2025.12.19 | ₩203,869 | ₩205,573 | ₩203,722 | ₩204,848 | +0.48% | 47.6만 |
|---|
| 2025.12.18 | ₩203,253 | ₩203,963 | ₩202,260 | ₩202,890 | -0.18% | 27.8만 |
|---|
| 2025.12.17 | ₩205,063 | ₩205,371 | ₩200,852 | ₩200,892 | -2.03% | 62.4만 |
|---|
| 2025.12.16 | ₩206,042 | ₩206,981 | ₩204,701 | ₩205,599 | -0.21% | 27.8만 |
|---|
| 2025.12.15 | ₩206,847 | ₩207,048 | ₩205,801 | ₩206,190 | -0.32% | 20.8만 |
|---|
| 2025.12.12 | ₩208,872 | ₩208,872 | ₩203,387 | ₩204,513 | -2.09% | 35.9만 |
|---|
| 2025.12.11 | ₩207,651 | ₩208,697 | ₩205,854 | ₩208,657 | +0.48% | 26.7만 |
|---|
| 2025.12.10 | ₩206,337 | ₩208,885 | ₩205,573 | ₩208,375 | +0.99% | 30.9만 |
|---|
| 2025.12.09 | ₩205,640 | ₩206,498 | ₩205,184 | ₩205,693 | +0.03% | 26.1만 |
|---|
| 2025.12.08 | ₩207,075 | ₩207,611 | ₩206,069 | ₩206,672 | -0.19% | 21.3만 |
|---|
| 2025.12.05 | ₩207,222 | ₩207,222 | ₩205,640 | ₩205,921 | -0.63% | 24.9만 |
|---|
| 2025.12.04 | ₩205,331 | ₩206,833 | ₩204,916 | ₩206,324 | +0.48% | 30.7만 |
|---|
| 2025.12.03 | ₩203,333 | ₩204,688 | ₩202,180 | ₩204,567 | +0.61% | 27.7만 |
|---|
| 2025.12.02 | ₩204,191 | ₩204,299 | ₩202,488 | ₩203,467 | -0.35% | 32.5만 |
|---|
| 2025.12.01 | ₩203,159 | ₩203,668 | ₩202,300 | ₩202,408 | -0.37% | 19.5만 |
|---|
| 2025.11.28 | ₩203,896 | ₩204,862 | ₩203,279 | ₩204,755 | +0.42% | 9.2만 |
|---|
| 2025.11.26 | ₩201,415 | ₩203,655 | ₩201,120 | ₩203,226 | +0.90% | 22.1만 |
|---|
| 2025.11.25 | ₩198,344 | ₩199,994 | ₩195,984 | ₩199,846 | +0.76% | 35.9만 |
|---|
| 2025.11.24 | ₩197,821 | ₩199,109 | ₩197,446 | ₩198,344 | +0.26% | 28.2만 |
|---|
| 2025.11.21 | ₩196,145 | ₩197,701 | ₩193,946 | ₩196,815 | +0.34% | 41.6만 |
|---|
| 2025.11.20 | ₩203,776 | ₩204,433 | ₩196,373 | ₩196,480 | -3.58% | 32.9만 |
|---|
| 2025.11.19 | ₩200,396 | ₩201,804 | ₩199,417 | ₩200,316 | -0.04% | 33.5만 |
|---|
| 2025.11.18 | ₩200,101 | ₩200,785 | ₩198,384 | ₩199,618 | -0.24% | 38.5만 |
|---|
| 2025.11.17 | ₩203,615 | ₩204,714 | ₩200,919 | ₩201,992 | -0.80% | 27.7만 |
|---|
| 2025.11.14 | ₩202,461 | ₩206,122 | ₩201,710 | ₩204,795 | +1.15% | 32.1만 |
|---|
| 2025.11.13 | ₩208,925 | ₩209,153 | ₩204,460 | ₩205,036 | -1.86% | 30.5만 |
|---|
| 2025.11.12 | ₩209,314 | ₩209,851 | ₩208,805 | ₩209,542 | +0.11% | 25.9만 |
|---|
| 2025.11.11 | ₩209,502 | ₩209,502 | ₩207,624 | ₩208,630 | -0.42% | 36.7만 |
|---|
| 2025.11.10 | ₩209,421 | ₩209,958 | ₩207,611 | ₩209,395 | -0.01% | 23.2만 |
|---|
| 2025.11.07 | ₩205,559 | ₩207,383 | ₩204,044 | ₩207,370 | +0.88% | 30.8만 |
|---|
| 2025.11.06 | ₩209,797 | ₩210,119 | ₩206,860 | ₩208,067 | -0.82% | 33.6만 |
|---|
| 2025.11.05 | ₩208,335 | ₩212,010 | ₩208,255 | ₩210,789 | +1.18% | 40.1만 |
|---|
| 2025.11.04 | ₩207,665 | ₩207,866 | ₩205,734 | ₩207,021 | -0.31% | 49.1만 |
|---|
| 2025.11.03 | ₩211,339 | ₩211,594 | ₩209,985 | ₩211,286 | -0.03% | 30.3만 |
|---|
| 2025.10.31 | ₩211,312 | ₩212,037 | ₩209,797 | ₩210,682 | -0.30% | 29만 |
|---|
| 2025.10.30 | ₩210,696 | ₩212,546 | ₩210,307 | ₩210,602 | -0.04% | 42만 |
|---|
| 2025.10.29 | ₩212,533 | ₩214,531 | ₩211,594 | ₩213,109 | +0.27% | 50.1만 |
|---|
| 2025.10.28 | ₩212,063 | ₩213,016 | ₩210,883 | ₩212,345 | +0.13% | 34.4만 |
|---|
| 2025.10.27 | ₩212,157 | ₩212,385 | ₩211,232 | ₩211,782 | -0.18% | 31.3만 |
|---|
| 2025.10.24 | ₩209,904 | ₩210,682 | ₩209,623 | ₩210,038 | +0.06% | 30.9만 |
|---|
| 2025.10.23 | ₩205,063 | ₩208,255 | ₩205,063 | ₩207,799 | +1.33% | 32.7만 |
|---|
| 2025.10.22 | ₩208,121 | ₩208,147 | ₩202,689 | ₩204,325 | -1.82% | 32.1만 |
|---|
| 2025.10.21 | ₩207,678 | ₩208,040 | ₩206,444 | ₩207,276 | -0.19% | 21.9만 |
|---|
| 2025.10.20 | ₩207,812 | ₩208,684 | ₩207,464 | ₩208,456 | +0.31% | 24.2만 |
|---|
| 2025.10.17 | ₩207,101 | ₩207,222 | ₩205,331 | ₩206,766 | -0.16% | 24.8만 |
|---|
| 2025.10.16 | ₩208,630 | ₩208,912 | ₩206,713 | ₩207,973 | -0.31% | 82.7만 |
|---|
| 2025.10.15 | ₩206,310 | ₩207,745 | ₩205,184 | ₩207,504 | +0.58% | 113.6만 |
|---|
| 2025.10.14 | ₩201,885 | ₩205,425 | ₩200,933 | ₩204,352 | +1.22% | 32.9만 |
|---|
| 2025.10.13 | ₩202,569 | ₩204,594 | ₩202,461 | ₩203,856 | +0.64% | 26.9만 |
|---|
| 2025.10.10 | ₩205,492 | ₩205,962 | ₩200,517 | ₩200,517 | -2.42% | 22.7만 |
|---|