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 | ₩241,390 | ₩242,865 | ₩239,137 | ₩242,570 | +0.49% | 33.8만 |
| 2026.10.08 | ₩239,714 | ₩241,604 | ₩237,327 | ₩239,043 | -0.28% | 62.5만 |
| 2026.10.07 | ₩242,516 | ₩242,516 | ₩239,459 | ₩241,095 | -0.59% | 77만 |
| 2026.10.06 | ₩244,970 | ₩247,961 | ₩244,796 | ₩247,156 | +0.89% | 45.3만 |
| 2026.10.05 | ₩243,844 | ₩244,930 | ₩241,873 | ₩244,206 | +0.15% | 47.8만 |
| 2026.10.02 | ₩244,675 | ₩246,338 | ₩243,978 | ₩245,279 | +0.25% | 104.7만 |
| 2026.10.01 | ₩238,493 | ₩240,183 | ₩236,187 | ₩239,767 | +0.53% | 45.8만 |
| 2026.09.30 | ₩239,445 | ₩239,459 | ₩237,367 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩237,501 |
| -0.81% |
| 33.5만 |
| 2026.09.29 | ₩239,365 | ₩240,022 | ₩237,568 | ₩239,057 | -0.13% | 55.6만 |
|---|
| 2026.09.28 | ₩239,499 | ₩240,491 | ₩236,442 | ₩238,064 | -0.60% | 65.7만 |
|---|
| 2026.09.25 | ₩240,156 | ₩241,484 | ₩239,030 | ₩240,800 | +0.27% | 22.7만 |
|---|
| 2026.09.24 | ₩238,051 | ₩240,223 | ₩236,938 | ₩239,043 | +0.42% | 29.9만 |
|---|
| 2026.09.23 | ₩243,227 | ₩243,817 | ₩240,129 | ₩240,827 | -0.99% | 84.9만 |
|---|
| 2026.09.22 | ₩243,214 | ₩245,681 | ₩242,449 | ₩245,212 | +0.82% | 39.5만 |
|---|
| 2026.09.21 | ₩241,913 | ₩243,281 | ₩240,237 | ₩242,825 | +0.38% | 29.5만 |
|---|
| 2026.09.18 | ₩237,353 | ₩239,124 | ₩236,603 | ₩239,030 | +0.71% | 66만 |
|---|
| 2026.09.17 | ₩238,829 | ₩239,325 | ₩236,804 | ₩237,139 | -0.71% | 37.5만 |
|---|
| 2026.09.16 | ₩234,444 | ₩236,160 | ₩231,896 | ₩233,652 | -0.34% | 38.7만 |
|---|
| 2026.09.15 | ₩232,821 | ₩233,384 | ₩231,239 | ₩231,681 | -0.49% | 108.7만 |
|---|
| 2026.09.14 | ₩231,654 | ₩232,754 | ₩230,152 | ₩231,976 | +0.14% | 66.4만 |
|---|
| 2026.09.11 | ₩240,894 | ₩243,066 | ₩240,371 | ₩242,422 | +0.63% | 29.2만 |
|---|
| 2026.09.10 | ₩238,024 | ₩239,807 | ₩237,353 | ₩237,675 | -0.15% | 29.2만 |
|---|
| 2026.09.09 | ₩243,214 | ₩244,595 | ₩240,920 | ₩241,551 | -0.68% | 39.5만 |
|---|
| 2026.09.08 | ₩243,535 | ₩245,265 | ₩242,865 | ₩244,018 | +0.20% | 36.4만 |
|---|
| 2026.09.04 | ₩238,829 | ₩240,947 | ₩238,547 | ₩240,022 | +0.50% | 37.9만 |
|---|
| 2026.09.03 | ₩236,240 | ₩238,547 | ₩234,672 | ₩238,078 | +0.78% | 34.1만 |
|---|
| 2026.09.02 | ₩235,624 | ₩235,838 | ₩233,599 | ₩235,382 | -0.10% | 55만 |
|---|
| 2026.09.01 | ₩236,415 | ₩237,286 | ₩234,283 | ₩235,302 | -0.47% | 117.7만 |
|---|
| 2026.08.31 | ₩240,049 | ₩240,639 | ₩238,681 | ₩239,217 | -0.35% | 42.2만 |
|---|
| 2026.08.28 | ₩244,622 | ₩244,715 | ₩239,942 | ₩240,290 | -1.77% | 40.7만 |
|---|
| 2026.08.27 | ₩245,279 | ₩245,359 | ₩242,489 | ₩243,669 | -0.66% | 47.6만 |
|---|
| 2026.08.26 | ₩240,840 | ₩242,972 | ₩240,813 | ₩242,489 | +0.68% | 34.4만 |
|---|
| 2026.08.25 | ₩242,436 | ₩242,717 | ₩239,807 | ₩240,585 | -0.76% | 41만 |
|---|
| 2026.08.24 | ₩240,639 | ₩240,786 | ₩237,769 | ₩238,963 | -0.70% | 38.5만 |
|---|
| 2026.08.21 | ₩244,648 | ₩244,850 | ₩242,530 | ₩242,624 | -0.83% | 49.8만 |
|---|
| 2026.08.20 | ₩243,897 | ₩244,984 | ₩242,543 | ₩242,932 | -0.40% | 63.7만 |
|---|
| 2026.08.19 | ₩249,114 | ₩249,114 | ₩243,307 | ₩245,104 | -1.61% | 52.4만 |
|---|
| 2026.08.18 | ₩249,731 | ₩249,851 | ₩246,003 | ₩246,418 | -1.33% | 38.8만 |
|---|
| 2026.08.17 | ₩253,137 | ₩254,558 | ₩252,909 | ₩253,713 | +0.23% | 161만 |
|---|
| 2026.08.14 | ₩251,675 | ₩253,123 | ₩251,179 | ₩251,930 | +0.10% | 36.2만 |
|---|
| 2026.08.13 | ₩253,003 | ₩253,271 | ₩251,434 | ₩252,386 | -0.24% | 83만 |
|---|
| 2026.08.12 | ₩256,543 | ₩256,824 | ₩252,922 | ₩253,311 | -1.26% | 61.5만 |
|---|
| 2026.08.11 | ₩250,441 | ₩253,030 | ₩250,213 | ₩251,326 | +0.35% | 40.8만 |
|---|
| 2026.08.10 | ₩251,648 | ₩252,104 | ₩248,202 | ₩248,309 | -1.33% | 28.4만 |
|---|
| 2026.08.07 | ₩252,265 | ₩252,855 | ₩249,208 | ₩249,999 | -0.90% | 292.9만 |
|---|
| 2026.08.06 | ₩249,476 | ₩252,708 | ₩248,122 | ₩248,872 | -0.24% | 43.6만 |
|---|
| 2026.08.05 | ₩251,675 | ₩253,311 | ₩250,213 | ₩250,294 | -0.55% | 48.7만 |
|---|
| 2026.08.04 | ₩249,248 | ₩251,353 | ₩246,418 | ₩250,441 | +0.48% | 74.1만 |
|---|
| 2026.08.03 | ₩240,170 | ₩244,300 | ₩238,788 | ₩244,085 | +1.63% | 67만 |
|---|
| 2026.07.31 | ₩242,396 | ₩243,133 | ₩237,528 | ₩240,505 | -0.78% | 65.6만 |
|---|
| 2026.07.30 | ₩233,840 | ₩237,353 | ₩233,773 | ₩236,871 | +1.30% | 48.4만 |
|---|
| 2026.07.29 | ₩229,549 | ₩230,447 | ₩223,139 | ₩224,641 | -2.14% | 94만 |
|---|
| 2026.07.28 | ₩232,043 | ₩232,365 | ₩228,436 | ₩231,319 | -0.31% | 66.3만 |
|---|
| 2026.07.27 | ₩239,633 | ₩239,875 | ₩233,786 | ₩236,629 | -1.25% | 60.6만 |
|---|
| 2026.07.24 | ₩241,122 | ₩241,122 | ₩237,032 | ₩237,890 | -1.34% | 43.1만 |
|---|
| 2026.07.23 | ₩238,896 | ₩242,074 | ₩238,694 | ₩241,108 | +0.93% | 50만 |
|---|
| 2026.07.22 | ₩240,518 | ₩243,147 | ₩240,076 | ₩242,007 | +0.62% | 29.3만 |
|---|
| 2026.07.21 | ₩241,081 | ₩242,422 | ₩239,700 | ₩241,564 | +0.20% | 56.9만 |
|---|
| 2026.07.20 | ₩240,330 | ₩241,363 | ₩237,072 | ₩237,461 | -1.19% | 45.8만 |
|---|
| 2026.07.17 | ₩235,436 | ₩240,170 | ₩233,840 | ₩238,493 | +1.30% | 48.6만 |
|---|
| 2026.07.16 | ₩240,062 | ₩240,545 | ₩236,978 | ₩238,252 | -0.75% | 54.7만 |
|---|
| 2026.07.15 | ₩248,805 | ₩249,114 | ₩241,511 | ₩244,903 | -1.57% | 63.1만 |
|---|
| 2026.07.14 | ₩247,759 | ₩248,819 | ₩245,748 | ₩246,351 | -0.57% | 52.7만 |
|---|
| 2026.07.13 | ₩245,922 | ₩246,043 | ₩242,731 | ₩243,254 | -1.09% | 38.7만 |
|---|
| 2026.07.10 | ₩247,290 | ₩248,752 | ₩245,668 | ₩247,853 | +0.23% | 42.9만 |
|---|
| 2026.07.09 | ₩247,961 | ₩249,060 | ₩246,164 | ₩246,968 | -0.40% | 43.2만 |
|---|
| 2026.07.08 | ₩241,135 | ₩245,064 | ₩240,411 | ₩244,756 | +1.50% | 96.6만 |
|---|
| 2026.07.07 | ₩247,961 | ₩247,961 | ₩242,329 | ₩244,555 | -1.37% | 63.4만 |
|---|
| 2026.07.06 | ₩249,355 | ₩252,560 | ₩249,114 | ₩251,326 | +0.79% | 37.3만 |
|---|
| 2026.07.02 | ₩252,802 | ₩253,499 | ₩244,581 | ₩246,968 | -2.31% | 95만 |
|---|
| 2026.07.01 | ₩253,177 | ₩254,223 | ₩250,897 | ₩251,045 | -0.84% | 54.8만 |
|---|
| 2026.06.30 | ₩253,700 | ₩257,455 | ₩253,217 | ₩257,133 | +1.35% | 68만 |
|---|
| 2026.06.29 | ₩249,771 | ₩252,788 | ₩247,907 | ₩252,587 | +1.13% | 34.3만 |
|---|
| 2026.06.26 | ₩251,353 | ₩251,943 | ₩247,464 | ₩248,229 | -1.24% | 61.6만 |
|---|
| 2026.06.25 | ₩255,792 | ₩256,704 | ₩252,694 | ₩255,121 | -0.26% | 52.1만 |
|---|
| 2026.06.24 | ₩252,131 | ₩254,129 | ₩249,959 | ₩252,305 | +0.07% | 76.6만 |
|---|
| 2026.06.23 | ₩255,953 | ₩256,757 | ₩252,305 | ₩253,070 | -1.13% | 78만 |
|---|
| 2026.06.22 | ₩261,907 | ₩265,085 | ₩261,732 | ₩264,870 | +1.13% | 94.3만 |
|---|
| 2026.06.18 | ₩260,150 | ₩261,719 | ₩258,890 | ₩261,062 | +0.35% | 198만 |
|---|
| 2026.06.17 | ₩259,667 | ₩260,928 | ₩255,537 | ₩256,194 | -1.34% | 49.3만 |
|---|
| 2026.06.16 | ₩259,144 | ₩261,129 | ₩257,629 | ₩257,629 | -0.58% | 48.4만 |
|---|
| 2026.06.15 | ₩258,434 | ₩259,600 | ₩257,803 | ₩258,072 | -0.14% | 92.7만 |
|---|
| 2026.06.12 | ₩252,386 | ₩254,102 | ₩251,139 | ₩253,459 | +0.43% | 46.5만 |
|---|
| 2026.06.11 | ₩246,512 | ₩254,558 | ₩246,083 | ₩253,928 | +3.01% | 92.3만 |
|---|
| 2026.06.10 | ₩249,650 | ₩250,924 | ₩243,053 | ₩243,374 | -2.51% | 55.6만 |
|---|
| 2026.06.09 | ₩256,556 | ₩257,924 | ₩245,413 | ₩251,595 | -1.93% | 112.1만 |
|---|
| 2026.06.08 | ₩255,336 | ₩255,859 | ₩252,922 | ₩253,874 | -0.57% | 60.6만 |
|---|
| 2026.06.05 | ₩260,029 | ₩260,123 | ₩250,723 | ₩251,514 | -3.27% | 77.5만 |
|---|
| 2026.06.04 | ₩263,208 | ₩264,803 | ₩260,673 | ₩264,173 | +0.37% | 43만 |
|---|
| 2026.06.03 | ₩265,031 | ₩266,560 | ₩262,845 | ₩264,361 | -0.25% | 64.5만 |
|---|
| 2026.06.02 | ₩260,928 | ₩264,978 | ₩260,928 | ₩264,817 | +1.49% | 64.9만 |
|---|
| 2026.06.01 | ₩257,616 | ₩260,324 | ₩256,449 | ₩259,305 | +0.66% | 82.4만 |
|---|
| 2026.05.29 | ₩259,775 | ₩260,445 | ₩257,642 | ₩258,903 | -0.34% | 72.9만 |
|---|
| 2026.05.28 | ₩259,641 | ₩261,223 | ₩256,918 | ₩259,989 | +0.13% | 59.4만 |
|---|
| 2026.05.27 | ₩261,679 | ₩261,853 | ₩258,635 | ₩260,418 | -0.48% | 104.1만 |
|---|
| 2026.05.26 | ₩263,342 | ₩264,937 | ₩262,524 | ₩264,200 | +0.33% | 69.6만 |
|---|
| 2026.05.22 | ₩258,635 | ₩260,016 | ₩256,757 | ₩258,139 | -0.19% | 57.9만 |
|---|
| 2026.05.21 | ₩252,560 | ₩257,200 | ₩252,372 | ₩256,100 | +1.40% | 87.3만 |
|---|
| 2026.05.20 | ₩249,516 | ₩253,459 | ₩249,060 | ₩252,761 | +1.30% | 254.3만 |
|---|
| 2026.05.19 | ₩248,081 | ₩250,348 | ₩245,037 | ₩248,095 | +0.01% | 58.3만 |
|---|
| 2026.05.18 | ₩257,897 | ₩258,796 | ₩250,844 | ₩253,740 | -1.61% | 71.3만 |
|---|
| 2026.05.15 | ₩256,731 | ₩258,058 | ₩254,813 | ₩257,173 | +0.17% | 75.8만 |
|---|
| 2026.05.14 | ₩263,798 | ₩265,246 | ₩262,913 | ₩264,616 | +0.31% | 50.2만 |
|---|
| 2026.05.13 | ₩262,778 | ₩265,192 | ₩261,505 | ₩264,522 | +0.66% | 93.8만 |
|---|
| 2026.05.12 | ₩263,918 | ₩263,918 | ₩258,340 | ₩261,665 | -0.85% | 88.3만 |
|---|
| 2026.05.11 | ₩263,221 | ₩268,183 | ₩262,953 | ₩267,928 | +1.79% | 103.1만 |
|---|
| 2026.05.08 | ₩263,047 | ₩264,844 | ₩262,859 | ₩264,468 | +0.54% | 98.4만 |
|---|
| 2026.05.07 | ₩266,895 | ₩266,895 | ₩257,978 | ₩258,635 | -3.10% | 127.4만 |
|---|
| 2026.05.06 | ₩263,006 | ₩265,514 | ₩261,397 | ₩265,152 | +0.82% | 138.4만 |
|---|
| 2026.05.05 | ₩257,079 | ₩260,432 | ₩256,127 | ₩259,466 | +0.93% | 56.3만 |
|---|
| 2026.05.04 | ₩256,074 | ₩258,058 | ₩253,097 | ₩254,572 | -0.59% | 57만 |
|---|
| 2026.05.01 | ₩257,897 | ₩258,139 | ₩256,315 | ₩256,315 | -0.61% | 37.5만 |
|---|
| 2026.04.30 | ₩251,957 | ₩256,369 | ₩251,890 | ₩256,114 | +1.65% | 93.6만 |
|---|
| 2026.04.29 | ₩248,805 | ₩249,167 | ₩246,056 | ₩247,129 | -0.67% | 48.7만 |
|---|
| 2026.04.28 | ₩248,390 | ₩249,382 | ₩245,869 | ₩248,645 | +0.10% | 61.5만 |
|---|
| 2026.04.27 | ₩252,386 | ₩252,882 | ₩249,945 | ₩251,407 | -0.39% | 85.1만 |
|---|
| 2026.04.24 | ₩250,374 | ₩251,420 | ₩248,403 | ₩251,031 | +0.26% | 212.3만 |
|---|
| 2026.04.23 | ₩246,861 | ₩249,905 | ₩244,997 | ₩247,907 | +0.42% | 52.3만 |
|---|
| 2026.04.22 | ₩247,210 | ₩247,800 | ₩245,802 | ₩246,727 | -0.20% | 54.8만 |
|---|
| 2026.04.21 | ₩245,292 | ₩246,472 | ₩242,154 | ₩242,315 | -1.21% | 58.7만 |
|---|
| 2026.04.20 | ₩244,756 | ₩245,426 | ₩243,737 | ₩245,426 | +0.27% | 32.3만 |
|---|
| 2026.04.17 | ₩245,077 | ₩247,384 | ₩244,273 | ₩245,815 | +0.30% | 49.8만 |
|---|
| 2026.04.16 | ₩242,516 | ₩242,610 | ₩240,062 | ₩241,350 | -0.48% | 178.6만 |
|---|
| 2026.04.15 | ₩242,516 | ₩242,516 | ₩239,767 | ₩241,336 | -0.49% | 155.1만 |
|---|
| 2026.04.14 | ₩242,543 | ₩243,495 | ₩241,041 | ₩243,053 | +0.21% | 71.5만 |
|---|
| 2026.04.13 | ₩237,675 | ₩240,827 | ₩236,938 | ₩240,827 | +1.33% | 49.8만 |
|---|
| 2026.04.10 | ₩238,815 | ₩240,116 | ₩238,051 | ₩238,534 | -0.12% | 186.3만 |
|---|
| 2026.04.09 | ₩233,478 | ₩237,930 | ₩233,451 | ₩236,723 | +1.39% | 49.9만 |
|---|
| 2026.04.08 | ₩235,127 | ₩235,650 | ₩232,083 | ₩234,283 | -0.36% | 42.6만 |
|---|
| 2026.04.07 | ₩221,919 | ₩223,716 | ₩219,599 | ₩223,528 | +0.73% | 30만 |
|---|
| 2026.04.06 | ₩223,193 | ₩223,796 | ₩222,308 | ₩223,555 | +0.16% | 28.6만 |
|---|
| 2026.04.02 | ₩218,526 | ₩223,796 | ₩217,909 | ₩222,469 | +1.80% | 37.8만 |
|---|
| 2026.04.01 | ₩223,166 | ₩225,553 | ₩222,871 | ₩223,702 | +0.24% | 46.9만 |
|---|
| 2026.03.31 | ₩214,275 | ₩219,465 | ₩213,618 | ₩219,358 | +2.37% | 48.2만 |
|---|
| 2026.03.30 | ₩216,769 | ₩216,769 | ₩210,185 | ₩211,312 | -2.52% | 38.7만 |
|---|
| 2026.03.27 | ₩214,852 | ₩216,448 | ₩213,202 | ₩213,886 | -0.45% | 35.9만 |
|---|
| 2026.03.26 | ₩221,771 | ₩222,871 | ₩216,474 | ₩216,662 | -2.30% | 290.4만 |
|---|
| 2026.03.25 | ₩226,371 | ₩226,867 | ₩224,708 | ₩225,472 | -0.40% | 33.7만 |
|---|
| 2026.03.24 | ₩217,628 | ₩222,925 | ₩217,440 | ₩221,758 | +1.90% | 53.9만 |
|---|
| 2026.03.23 | ₩221,221 | ₩225,016 | ₩219,693 | ₩221,195 | -0.01% | 47.4만 |
|---|
| 2026.03.20 | ₩222,133 | ₩222,737 | ₩214,530 | ₩215,737 | -2.88% | 40.2만 |
|---|
| 2026.03.19 | ₩219,827 | ₩224,520 | ₩218,754 | ₩223,072 | +1.48% | 35.6만 |
|---|
| 2026.03.18 | ₩225,499 | ₩227,189 | ₩223,193 | ₩223,421 | -0.92% | 47.6만 |
|---|
| 2026.03.17 | ₩227,095 | ₩227,162 | ₩224,869 | ₩225,915 | -0.52% | 30.1만 |
|---|
| 2026.03.16 | ₩224,762 | ₩225,969 | ₩223,608 | ₩224,802 | +0.02% | 27.7만 |
|---|
| 2026.03.13 | ₩225,164 | ₩226,371 | ₩221,047 | ₩221,584 | -1.59% | 28.2만 |
|---|
| 2026.03.12 | ₩224,936 | ₩225,767 | ₩222,281 | ₩223,233 | -0.76% | 34.6만 |
|---|
| 2026.03.11 | ₩226,250 | ₩228,007 | ₩225,687 | ₩226,746 | +0.22% | 39.7만 |
|---|
| 2026.03.10 | ₩226,827 | ₩230,394 | ₩226,331 | ₩226,545 | -0.12% | 38.7만 |
|---|
| 2026.03.09 | ₩217,574 | ₩225,781 | ₩216,823 | ₩224,829 | +3.33% | 35.6만 |
|---|
| 2026.03.06 | ₩220,444 | ₩224,172 | ₩219,907 | ₩222,428 | +0.90% | 58.4만 |
|---|
| 2026.03.05 | ₩227,323 | ₩228,503 | ₩222,630 | ₩225,432 | -0.83% | 50.8만 |
|---|
| 2026.03.04 | ₩228,972 | ₩229,965 | ₩227,014 | ₩229,187 | +0.09% | 44만 |
|---|
| 2026.03.03 | ₩226,827 | ₩228,007 | ₩222,294 | ₩226,974 | +0.07% | 69만 |
|---|
| 2026.03.02 | ₩234,028 | ₩237,675 | ₩233,666 | ₩236,777 | +1.17% | 49.3만 |
|---|
| 2026.02.27 | ₩237,890 | ₩239,499 | ₩237,286 | ₩238,493 | +0.25% | 51.5만 |
|---|
| 2026.02.26 | ₩240,505 | ₩240,505 | ₩235,972 | ₩239,352 | -0.48% | 81.7만 |
|---|
| 2026.02.25 | ₩239,432 | ₩240,290 | ₩237,742 | ₩239,526 | +0.04% | 73.1만 |
|---|
| 2026.02.24 | ₩234,672 | ₩237,742 | ₩234,524 | ₩237,112 | +1.04% | 55.4만 |
|---|
| 2026.02.23 | ₩234,980 | ₩235,811 | ₩232,700 | ₩233,478 | -0.64% | 45.2만 |
|---|
| 2026.02.20 | ₩234,041 | ₩236,683 | ₩234,041 | ₩235,771 | +0.74% | 68.1만 |
|---|
| 2026.02.19 | ₩232,338 | ₩234,256 | ₩231,909 | ₩234,256 | +0.83% | 63.2만 |
|---|
| 2026.02.18 | ₩236,012 | ₩236,871 | ₩233,693 | ₩234,309 | -0.72% | 46.2만 |
|---|
| 2026.02.17 | ₩233,746 | ₩235,731 | ₩231,896 | ₩234,859 | +0.48% | 43.7만 |
|---|
| 2026.02.13 | ₩233,880 | ₩236,415 | ₩231,654 | ₩235,208 | +0.57% | 55.6만 |
|---|
| 2026.02.12 | ₩238,627 | ₩239,754 | ₩234,376 | ₩234,685 | -1.65% | 64.6만 |
|---|
| 2026.02.11 | ₩237,421 | ₩238,761 | ₩234,832 | ₩237,273 | -0.06% | 71.6만 |
|---|
| 2026.02.10 | ₩233,196 | ₩234,470 | ₩232,124 | ₩233,062 | -0.06% | 366.2만 |
|---|
| 2026.02.09 | ₩229,924 | ₩233,921 | ₩229,924 | ₩233,505 | +1.56% | 160.3만 |
|---|
| 2026.02.06 | ₩225,741 | ₩229,294 | ₩225,419 | ₩229,106 | +1.49% | 41.6만 |
|---|
| 2026.02.05 | ₩222,361 | ₩224,131 | ₩221,074 | ₩222,294 | -0.03% | 59.7만 |
|---|
| 2026.02.04 | ₩228,101 | ₩229,844 | ₩222,361 | ₩224,091 | -1.76% | 59.3만 |
|---|
| 2026.02.03 | ₩222,348 | ₩225,781 | ₩221,758 | ₩225,030 | +1.21% | 65.8만 |
|---|
| 2026.02.02 | ₩220,618 | ₩223,085 | ₩220,618 | ₩222,871 | +1.02% | 51.7만 |
|---|
| 2026.01.30 | ₩222,562 | ₩223,434 | ₩220,108 | ₩221,087 | -0.66% | 42.3만 |
|---|
| 2026.01.29 | ₩224,869 | ₩224,869 | ₩220,457 | ₩223,823 | -0.47% | 55.7만 |
|---|
| 2026.01.28 | ₩219,921 | ₩221,074 | ₩218,875 | ₩220,672 | +0.34% | 84.2만 |
|---|
| 2026.01.27 | ₩218,298 | ₩220,471 | ₩217,440 | ₩220,243 | +0.89% | 61.7만 |
|---|
| 2026.01.26 | ₩215,227 | ₩216,287 | ₩214,691 | ₩215,844 | +0.29% | 54.2만 |
|---|
| 2026.01.23 | ₩213,095 | ₩214,476 | ₩212,197 | ₩214,463 | +0.64% | 65.5만 |
|---|
| 2026.01.22 | ₩214,919 | ₩215,120 | ₩212,545 | ₩213,618 | -0.61% | 49만 |
|---|
| 2026.01.21 | ₩211,271 | ₩213,833 | ₩210,038 | ₩213,001 | +0.82% | 48.9만 |
|---|
| 2026.01.20 | ₩211,070 | ₩212,116 | ₩209,877 | ₩210,494 | -0.27% | 43.8만 |
|---|
| 2026.01.16 | ₩212,626 | ₩214,356 | ₩212,532 | ₩213,538 | +0.43% | 39.4만 |
|---|
| 2026.01.15 | ₩211,392 | ₩212,291 | ₩210,976 | ₩211,164 | -0.11% | 32.4만 |
|---|
| 2026.01.14 | ₩210,453 | ₩210,655 | ₩208,348 | ₩209,702 | -0.36% | 42.7만 |
|---|
| 2026.01.13 | ₩209,917 | ₩210,413 | ₩209,139 | ₩209,944 | +0.01% | 51.1만 |
|---|
| 2026.01.12 | ₩208,858 | ₩210,561 | ₩208,616 | ₩210,386 | +0.73% | 37.8만 |
|---|
| 2026.01.09 | ₩208,214 | ₩209,407 | ₩207,611 | ₩209,260 | +0.50% | 43.1만 |
|---|
| 2026.01.08 | ₩208,710 | ₩208,710 | ₩206,994 | ₩207,517 | -0.57% | 29.1만 |
|---|
| 2026.01.07 | ₩211,888 | ₩211,996 | ₩209,769 | ₩210,011 | -0.89% | 40.8만 |
|---|
| 2026.01.06 | ₩209,756 | ₩211,231 | ₩208,187 | ₩211,097 | +0.64% | 54.1만 |
|---|
| 2026.01.05 | ₩210,695 | ₩211,513 | ₩209,917 | ₩210,883 | +0.09% | 45.8만 |
|---|
| 2026.01.02 | ₩207,543 | ₩209,086 | ₩207,101 | ₩208,952 | +0.68% | 53.9만 |
|---|
| 2025.12.31 | ₩206,618 | ₩206,618 | ₩205,103 | ₩205,197 | -0.69% | 21.3만 |
|---|
| 2025.12.30 | ₩207,088 | ₩207,436 | ₩206,658 | ₩206,819 | -0.13% | 24.3만 |
|---|
| 2025.12.29 | ₩206,819 | ₩207,771 | ₩206,565 | ₩206,873 | +0.03% | 20.4만 |
|---|
| 2025.12.26 | ₩207,463 | ₩207,731 | ₩207,168 | ₩207,637 | +0.08% | 14.5만 |
|---|
| 2025.12.24 | ₩207,383 | ₩207,704 | ₩207,007 | ₩207,530 | +0.07% | 12.2만 |
|---|
| 2025.12.23 | ₩206,203 | ₩207,436 | ₩206,042 | ₩207,369 | +0.57% | 32.1만 |
|---|
| 2025.12.22 | ₩205,948 | ₩206,323 | ₩205,250 | ₩206,189 | +0.12% | 31.5만 |
|---|
| 2025.12.19 | ₩203,856 | ₩205,559 | ₩203,708 | ₩204,835 | +0.48% | 47.6만 |
|---|
| 2025.12.18 | ₩203,239 | ₩203,950 | ₩202,247 | ₩202,877 | -0.18% | 27.8만 |
|---|
| 2025.12.17 | ₩205,049 | ₩205,358 | ₩200,839 | ₩200,879 | -2.03% | 62.4만 |
|---|
| 2025.12.16 | ₩206,028 | ₩206,967 | ₩204,687 | ₩205,586 | -0.21% | 27.8만 |
|---|
| 2025.12.15 | ₩206,833 | ₩207,034 | ₩205,787 | ₩206,176 | -0.32% | 20.8만 |
|---|
| 2025.12.12 | ₩208,858 | ₩208,858 | ₩203,373 | ₩204,499 | -2.09% | 35.9만 |
|---|
| 2025.12.11 | ₩207,637 | ₩208,683 | ₩205,840 | ₩208,643 | +0.48% | 26.7만 |
|---|
| 2025.12.10 | ₩206,323 | ₩208,871 | ₩205,559 | ₩208,361 | +0.99% | 30.9만 |
|---|
| 2025.12.09 | ₩205,626 | ₩206,484 | ₩205,170 | ₩205,680 | +0.03% | 26.1만 |
|---|
| 2025.12.08 | ₩207,061 | ₩207,597 | ₩206,055 | ₩206,658 | -0.19% | 21.3만 |
|---|
| 2025.12.05 | ₩207,208 | ₩207,208 | ₩205,626 | ₩205,907 | -0.63% | 24.9만 |
|---|
| 2025.12.04 | ₩205,317 | ₩206,819 | ₩204,902 | ₩206,310 | +0.48% | 30.7만 |
|---|
| 2025.12.03 | ₩203,319 | ₩204,674 | ₩202,166 | ₩204,553 | +0.61% | 27.7만 |
|---|
| 2025.12.02 | ₩204,178 | ₩204,285 | ₩202,475 | ₩203,453 | -0.35% | 32.5만 |
|---|
| 2025.12.01 | ₩203,145 | ₩203,655 | ₩202,287 | ₩202,394 | -0.37% | 19.5만 |
|---|
| 2025.11.28 | ₩203,883 | ₩204,848 | ₩203,266 | ₩204,741 | +0.42% | 9.2만 |
|---|
| 2025.11.26 | ₩201,402 | ₩203,641 | ₩201,107 | ₩203,212 | +0.90% | 22.1만 |
|---|
| 2025.11.25 | ₩198,331 | ₩199,980 | ₩195,971 | ₩199,833 | +0.76% | 35.9만 |
|---|
| 2025.11.24 | ₩197,808 | ₩199,095 | ₩197,432 | ₩198,331 | +0.26% | 28.2만 |
|---|
| 2025.11.21 | ₩196,132 | ₩197,687 | ₩193,933 | ₩196,802 | +0.34% | 41.6만 |
|---|
| 2025.11.20 | ₩203,762 | ₩204,419 | ₩196,360 | ₩196,467 | -3.58% | 32.9만 |
|---|
| 2025.11.19 | ₩200,383 | ₩201,791 | ₩199,404 | ₩200,302 | -0.04% | 33.5만 |
|---|
| 2025.11.18 | ₩200,088 | ₩200,772 | ₩198,371 | ₩199,605 | -0.24% | 38.5만 |
|---|
| 2025.11.17 | ₩203,601 | ₩204,701 | ₩200,906 | ₩201,978 | -0.80% | 27.7만 |
|---|
| 2025.11.14 | ₩202,448 | ₩206,109 | ₩201,697 | ₩204,781 | +1.15% | 32.1만 |
|---|
| 2025.11.13 | ₩208,911 | ₩209,139 | ₩204,446 | ₩205,022 | -1.86% | 30.5만 |
|---|
| 2025.11.12 | ₩209,300 | ₩209,837 | ₩208,791 | ₩209,528 | +0.11% | 25.9만 |
|---|
| 2025.11.11 | ₩209,488 | ₩209,488 | ₩207,611 | ₩208,616 | -0.42% | 36.7만 |
|---|
| 2025.11.10 | ₩209,407 | ₩209,944 | ₩207,597 | ₩209,381 | -0.01% | 23.2만 |
|---|
| 2025.11.07 | ₩205,545 | ₩207,369 | ₩204,030 | ₩207,356 | +0.88% | 30.8만 |
|---|
| 2025.11.06 | ₩209,783 | ₩210,105 | ₩206,846 | ₩208,053 | -0.82% | 33.6만 |
|---|
| 2025.11.05 | ₩208,321 | ₩211,996 | ₩208,241 | ₩210,775 | +1.18% | 40.1만 |
|---|
| 2025.11.04 | ₩207,651 | ₩207,852 | ₩205,720 | ₩207,007 | -0.31% | 49.1만 |
|---|
| 2025.11.03 | ₩211,325 | ₩211,580 | ₩209,971 | ₩211,271 | -0.03% | 30.3만 |
|---|
| 2025.10.31 | ₩211,298 | ₩212,022 | ₩209,783 | ₩210,668 | -0.30% | 29만 |
|---|
| 2025.10.30 | ₩210,681 | ₩212,532 | ₩210,292 | ₩210,587 | -0.04% | 42만 |
|---|
| 2025.10.29 | ₩212,519 | ₩214,517 | ₩211,580 | ₩213,095 | +0.27% | 50.1만 |
|---|
| 2025.10.28 | ₩212,049 | ₩213,001 | ₩210,869 | ₩212,331 | +0.13% | 34.4만 |
|---|
| 2025.10.27 | ₩212,143 | ₩212,371 | ₩211,218 | ₩211,768 | -0.18% | 31.3만 |
|---|
| 2025.10.24 | ₩209,890 | ₩210,668 | ₩209,609 | ₩210,024 | +0.06% | 30.9만 |
|---|
| 2025.10.23 | ₩205,049 | ₩208,241 | ₩205,049 | ₩207,785 | +1.33% | 32.7만 |
|---|
| 2025.10.22 | ₩208,107 | ₩208,134 | ₩202,676 | ₩204,312 | -1.82% | 32.1만 |
|---|
| 2025.10.21 | ₩207,664 | ₩208,026 | ₩206,430 | ₩207,262 | -0.19% | 21.9만 |
|---|
| 2025.10.20 | ₩207,798 | ₩208,670 | ₩207,450 | ₩208,442 | +0.31% | 24.2만 |
|---|
| 2025.10.17 | ₩207,088 | ₩207,208 | ₩205,317 | ₩206,752 | -0.16% | 24.8만 |
|---|
| 2025.10.16 | ₩208,616 | ₩208,898 | ₩206,699 | ₩207,959 | -0.31% | 82.7만 |
|---|
| 2025.10.15 | ₩206,296 | ₩207,731 | ₩205,170 | ₩207,490 | +0.58% | 113.6만 |
|---|
| 2025.10.14 | ₩201,871 | ₩205,411 | ₩200,919 | ₩204,339 | +1.22% | 32.9만 |
|---|
| 2025.10.13 | ₩202,555 | ₩204,580 | ₩202,448 | ₩203,842 | +0.64% | 26.9만 |
|---|
| 2025.10.10 | ₩205,478 | ₩205,948 | ₩200,503 | ₩200,503 | -2.42% | 22.7만 |
|---|