시장 데이터를 불러오는 중
전체 종목
인터컨티넨탈 익스체인지 과거 주가
Intercontinental Exchange Inc. Common Stock · ICE · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Intercontinental Exchange Inc. Common Stock · ICE · NYSE
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩208,662 | ₩210,606 | ₩207,938 | ₩209,466 | +0.39% | 261.6만 |
| 2026.10.08 | ₩204,384 | ₩209,158 | ₩203,552 | ₩208,340 | +1.94% | 203.5만 |
| 2026.10.07 | ₩205,094 | ₩206,529 | ₩202,815 | ₩204,638 | -0.22% | 163.8만 |
| 2026.10.06 | ₩204,813 | ₩208,018 | ₩204,518 | ₩205,845 | +0.50% | 211.7만 |
| 2026.10.05 | ₩201,393 | ₩204,464 | ₩197,812 | ₩204,048 | +1.32% | 275.9만 |
| 2026.10.02 | ₩202,654 | ₩203,257 | ₩200,173 | ₩201,366 | -0.64% | 195.6만 |
| 2026.10.01 | ₩204,706 | ₩205,604 | ₩201,929 | ₩203,136 | -0.77% | 275.5만 |
| 2026.09.30 | ₩204,209 | ₩206,328 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩203,887 |
| -0.16% |
| 278.7만 |
| 2026.09.29 | ₩205,202 | ₩207,616 | ₩203,244 | ₩204,102 | -0.54% | 191.3만 |
|---|
| 2026.09.28 | ₩206,100 | ₩208,487 | ₩204,531 | ₩205,068 | -0.50% | 234.7만 |
|---|
| 2026.09.25 | ₩209,989 | ₩212,001 | ₩205,121 | ₩206,945 | -1.45% | 250.6만 |
|---|
| 2026.09.24 | ₩210,204 | ₩210,821 | ₩207,696 | ₩210,459 | +0.12% | 268.4만 |
|---|
| 2026.09.23 | ₩204,236 | ₩211,585 | ₩203,069 | ₩209,681 | +2.67% | 304.2만 |
|---|
| 2026.09.22 | ₩209,104 | ₩209,104 | ₩204,531 | ₩205,094 | -1.92% | 270.1만 |
|---|
| 2026.09.21 | ₩209,507 | ₩210,848 | ₩206,878 | ₩208,367 | -0.54% | 298.7만 |
|---|
| 2026.09.18 | ₩204,478 | ₩209,279 | ₩203,954 | ₩208,501 | +1.97% | 429.8만 |
|---|
| 2026.09.17 | ₩206,932 | ₩206,932 | ₩204,665 | ₩205,591 | -0.65% | 309.9만 |
|---|
| 2026.09.16 | ₩208,930 | ₩209,989 | ₩204,250 | ₩206,664 | -1.08% | 289.7만 |
|---|
| 2026.09.15 | ₩210,056 | ₩211,223 | ₩208,541 | ₩210,419 | +0.17% | 219.1만 |
|---|
| 2026.09.14 | ₩214,361 | ₩215,287 | ₩210,499 | ₩211,559 | -1.31% | 231.5만 |
|---|
| 2026.09.11 | ₩211,183 | ₩212,310 | ₩207,803 | ₩211,089 | -0.04% | 248.7만 |
|---|
| 2026.09.10 | ₩209,922 | ₩211,559 | ₩208,246 | ₩208,957 | -0.46% | 329.9만 |
|---|
| 2026.09.09 | ₩211,223 | ₩211,894 | ₩209,037 | ₩209,882 | -0.63% | 300.6만 |
|---|
| 2026.09.08 | ₩214,576 | ₩215,421 | ₩211,344 | ₩211,572 | -1.40% | 572.6만 |
|---|
| 2026.09.04 | ₩217,446 | ₩218,009 | ₩215,984 | ₩216,266 | -0.54% | 318.4만 |
|---|
| 2026.09.03 | ₩213,919 | ₩220,826 | ₩213,275 | ₩220,732 | +3.18% | 467.7만 |
|---|
| 2026.09.02 | ₩213,061 | ₩214,549 | ₩210,486 | ₩211,693 | -0.64% | 319.3만 |
|---|
| 2026.09.01 | ₩215,367 | ₩216,306 | ₩211,854 | ₩214,040 | -0.62% | 269.7만 |
|---|
| 2026.08.31 | ₩216,601 | ₩218,130 | ₩211,572 | ₩215,515 | -0.50% | 412.2만 |
|---|
| 2026.08.28 | ₩217,808 | ₩218,546 | ₩216,400 | ₩217,701 | -0.05% | 300.1만 |
|---|
| 2026.08.27 | ₩217,057 | ₩219,122 | ₩215,837 | ₩216,239 | -0.38% | 312만 |
|---|
| 2026.08.26 | ₩216,132 | ₩219,002 | ₩215,877 | ₩217,151 | +0.47% | 199.9만 |
|---|
| 2026.08.25 | ₩216,561 | ₩218,546 | ₩214,361 | ₩216,963 | +0.19% | 212만 |
|---|
| 2026.08.24 | ₩216,628 | ₩218,640 | ₩215,367 | ₩218,586 | +0.90% | 364.2만 |
|---|
| 2026.08.21 | ₩214,576 | ₩217,365 | ₩213,973 | ₩216,252 | +0.78% | 366.5만 |
|---|
| 2026.08.20 | ₩209,788 | ₩215,260 | ₩209,493 | ₩212,712 | +1.39% | 452.2만 |
|---|
| 2026.08.19 | ₩209,614 | ₩214,093 | ₩207,871 | ₩210,875 | +0.60% | 375.7만 |
|---|
| 2026.08.18 | ₩209,641 | ₩212,108 | ₩207,790 | ₩209,453 | -0.09% | 362만 |
|---|
| 2026.08.17 | ₩206,556 | ₩209,373 | ₩206,529 | ₩206,945 | +0.19% | 264만 |
|---|
| 2026.08.14 | ₩208,192 | ₩208,487 | ₩205,537 | ₩207,508 | -0.33% | 163.4만 |
|---|
| 2026.08.13 | ₩203,606 | ₩208,434 | ₩202,801 | ₩208,192 | +2.25% | 236.4만 |
|---|
| 2026.08.12 | ₩202,198 | ₩203,713 | ₩200,387 | ₩202,949 | +0.37% | 203.7만 |
|---|
| 2026.08.11 | ₩201,353 | ₩203,391 | ₩200,548 | ₩202,841 | +0.74% | 511.7만 |
|---|
| 2026.08.10 | ₩201,420 | ₩204,384 | ₩200,830 | ₩201,889 | +0.23% | 268.7만 |
|---|
| 2026.08.07 | ₩201,165 | ₩205,617 | ₩201,044 | ₩201,567 | +0.20% | 313.2만 |
|---|
| 2026.08.06 | ₩202,064 | ₩203,499 | ₩197,772 | ₩200,830 | -0.61% | 523.3만 |
|---|
| 2026.08.05 | ₩201,165 | ₩201,983 | ₩197,920 | ₩200,950 | -0.11% | 453.3만 |
|---|
| 2026.08.04 | ₩201,219 | ₩203,096 | ₩198,054 | ₩200,092 | -0.56% | 382만 |
|---|
| 2026.08.03 | ₩207,026 | ₩207,267 | ₩201,996 | ₩203,579 | -1.66% | 568.2만 |
|---|
| 2026.07.31 | ₩207,897 | ₩208,796 | ₩203,284 | ₩204,491 | -1.64% | 566.8만 |
|---|
| 2026.07.30 | ₩207,911 | ₩212,631 | ₩202,587 | ₩209,574 | +0.80% | 799.2만 |
|---|
| 2026.07.29 | ₩204,102 | ₩208,273 | ₩203,230 | ₩206,905 | +1.37% | 443.4만 |
|---|
| 2026.07.28 | ₩199,194 | ₩205,470 | ₩198,617 | ₩204,813 | +2.82% | 696.4만 |
|---|
| 2026.07.27 | ₩196,806 | ₩199,462 | ₩194,312 | ₩199,462 | +1.35% | 431.4만 |
|---|
| 2026.07.24 | ₩192,756 | ₩195,948 | ₩191,482 | ₩195,519 | +1.43% | 361.5만 |
|---|
| 2026.07.23 | ₩190,503 | ₩192,944 | ₩190,007 | ₩192,059 | +0.82% | 326.1만 |
|---|
| 2026.07.22 | ₩188,425 | ₩192,434 | ₩187,700 | ₩191,147 | +1.44% | 354.2만 |
|---|
| 2026.07.21 | ₩186,963 | ₩188,894 | ₩185,595 | ₩185,970 | -0.53% | 228.4만 |
|---|
| 2026.07.20 | ₩185,581 | ₩190,637 | ₩184,750 | ₩189,860 | +2.31% | 399.5만 |
|---|
| 2026.07.17 | ₩191,107 | ₩193,856 | ₩186,520 | ₩187,285 | -2.00% | 315.2만 |
|---|
| 2026.07.16 | ₩189,095 | ₩190,973 | ₩186,695 | ₩190,114 | +0.54% | 280.6만 |
|---|
| 2026.07.15 | ₩186,413 | ₩189,766 | ₩185,420 | ₩187,539 | +0.60% | 315.8만 |
|---|
| 2026.07.14 | ₩182,175 | ₩186,319 | ₩181,692 | ₩184,549 | +1.30% | 380.2만 |
|---|
| 2026.07.13 | ₩182,390 | ₩185,394 | ₩181,826 | ₩184,629 | +1.23% | 306.2만 |
|---|
| 2026.07.10 | ₩182,725 | ₩183,047 | ₩179,935 | ₩181,397 | -0.73% | 301.4만 |
|---|
| 2026.07.09 | ₩180,888 | ₩181,437 | ₩176,381 | ₩181,196 | +0.17% | 510.7만 |
|---|
| 2026.07.08 | ₩181,907 | ₩185,783 | ₩180,981 | ₩183,959 | +1.13% | 479.1만 |
|---|
| 2026.07.07 | ₩180,512 | ₩185,260 | ₩180,512 | ₩182,993 | +1.37% | 431.1만 |
|---|
| 2026.07.06 | ₩179,305 | ₩181,719 | ₩176,569 | ₩180,928 | +0.91% | 758.4만 |
|---|
| 2026.07.02 | ₩173,672 | ₩178,380 | ₩172,237 | ₩178,353 | +2.69% | 460.2만 |
|---|
| 2026.07.01 | ₩166,377 | ₩172,600 | ₩165,773 | ₩169,958 | +2.15% | 589.4만 |
|---|
| 2026.06.30 | ₩164,017 | ₩167,034 | ₩163,346 | ₩165,103 | +0.66% | 711.7만 |
|---|
| 2026.06.29 | ₩168,979 | ₩169,515 | ₩163,333 | ₩164,835 | -2.45% | 659.4만 |
|---|
| 2026.06.26 | ₩169,421 | ₩171,473 | ₩165,948 | ₩166,109 | -1.96% | 599.7만 |
|---|
| 2026.06.25 | ₩174,423 | ₩174,611 | ₩166,739 | ₩166,954 | -4.28% | 653.8만 |
|---|
| 2026.06.24 | ₩178,366 | ₩178,728 | ₩174,195 | ₩174,370 | -2.24% | 374.9만 |
|---|
| 2026.06.23 | ₩179,171 | ₩179,506 | ₩177,119 | ₩178,366 | -0.45% | 457.5만 |
|---|
| 2026.06.22 | ₩177,924 | ₩180,163 | ₩174,115 | ₩176,140 | -1.00% | 565만 |
|---|
| 2026.06.18 | ₩182,644 | ₩183,436 | ₩178,152 | ₩179,546 | -1.70% | 610.9만 |
|---|
| 2026.06.17 | ₩187,539 | ₩188,813 | ₩179,345 | ₩180,499 | -3.75% | 681.1만 |
|---|
| 2026.06.16 | ₩189,162 | ₩190,436 | ₩184,348 | ₩189,471 | +0.16% | 473.6만 |
|---|
| 2026.06.15 | ₩187,767 | ₩190,731 | ₩187,338 | ₩187,888 | +0.06% | 352만 |
|---|
| 2026.06.12 | ₩187,030 | ₩188,827 | ₩184,750 | ₩188,465 | +0.77% | 317.2만 |
|---|
| 2026.06.11 | ₩188,022 | ₩189,725 | ₩186,064 | ₩186,386 | -0.87% | 307.9만 |
|---|
| 2026.06.10 | ₩190,356 | ₩191,080 | ₩187,821 | ₩188,210 | -1.13% | 329.7만 |
|---|
| 2026.06.09 | ₩185,742 | ₩191,067 | ₩184,938 | ₩189,846 | +2.21% | 570.7만 |
|---|
| 2026.06.08 | ₩189,095 | ₩189,095 | ₩185,608 | ₩186,480 | -1.38% | 630.2만 |
|---|
| 2026.06.05 | ₩191,241 | ₩192,072 | ₩186,413 | ₩189,766 | -0.77% | 565만 |
|---|
| 2026.06.04 | ₩190,088 | ₩193,776 | ₩189,283 | ₩190,517 | +0.23% | 470.8만 |
|---|
| 2026.06.03 | ₩190,423 | ₩190,436 | ₩183,597 | ₩185,675 | -2.49% | 591만 |
|---|
| 2026.06.02 | ₩194,822 | ₩194,983 | ₩183,288 | ₩190,946 | -1.99% | 990.4만 |
|---|
| 2026.06.01 | ₩198,496 | ₩199,663 | ₩191,791 | ₩194,406 | -2.06% | 544만 |
|---|
| 2026.05.29 | ₩198,215 | ₩201,232 | ₩197,276 | ₩198,282 | +0.03% | 807.8만 |
|---|
| 2026.05.28 | ₩199,864 | ₩201,768 | ₩198,335 | ₩198,885 | -0.49% | 399.5만 |
|---|
| 2026.05.27 | ₩200,977 | ₩201,903 | ₩198,630 | ₩200,776 | -0.10% | 352.6만 |
|---|
| 2026.05.26 | ₩204,598 | ₩204,933 | ₩201,125 | ₩202,023 | -1.26% | 295.6만 |
|---|
| 2026.05.22 | ₩202,882 | ₩206,154 | ₩202,721 | ₩205,148 | +1.12% | 282.8만 |
|---|
| 2026.05.21 | ₩201,661 | ₩203,633 | ₩200,722 | ₩203,163 | +0.74% | 417.5만 |
|---|
| 2026.05.20 | ₩205,483 | ₩206,181 | ₩203,203 | ₩203,431 | -1.00% | 377만 |
|---|
| 2026.05.19 | ₩210,070 | ₩211,076 | ₩206,637 | ₩206,677 | -1.62% | 348.6만 |
|---|
| 2026.05.18 | ₩206,972 | ₩210,794 | ₩206,047 | ₩209,198 | +1.08% | 326.5만 |
|---|
| 2026.05.15 | ₩209,708 | ₩210,553 | ₩206,583 | ₩207,012 | -1.29% | 219.1만 |
|---|
| 2026.05.14 | ₩208,970 | ₩209,212 | ₩206,543 | ₩208,836 | -0.06% | 199만 |
|---|
| 2026.05.13 | ₩207,562 | ₩208,702 | ₩204,746 | ₩207,602 | +0.02% | 209.8만 |
|---|
| 2026.05.12 | ₩212,041 | ₩213,101 | ₩208,340 | ₩208,957 | -1.45% | 281만 |
|---|
| 2026.05.11 | ₩207,951 | ₩211,706 | ₩206,596 | ₩211,652 | +1.78% | 288.7만 |
|---|
| 2026.05.08 | ₩209,319 | ₩210,512 | ₩205,980 | ₩208,970 | -0.17% | 295.3만 |
|---|
| 2026.05.07 | ₩204,410 | ₩209,681 | ₩204,317 | ₩209,359 | +2.42% | 355만 |
|---|
| 2026.05.06 | ₩208,233 | ₩209,010 | ₩205,591 | ₩205,725 | -1.20% | 310.4만 |
|---|
| 2026.05.05 | ₩210,566 | ₩211,103 | ₩205,792 | ₩208,246 | -1.10% | 465.1만 |
|---|
| 2026.05.04 | ₩206,932 | ₩212,672 | ₩206,932 | ₩209,802 | +1.39% | 398.8만 |
|---|
| 2026.05.01 | ₩213,315 | ₩215,917 | ₩207,522 | ₩207,535 | -2.71% | 322.3만 |
|---|
| 2026.04.30 | ₩207,951 | ₩216,373 | ₩204,518 | ₩212,014 | +1.95% | 584.7만 |
|---|
| 2026.04.29 | ₩207,871 | ₩209,815 | ₩206,476 | ₩209,466 | +0.77% | 279.5만 |
|---|
| 2026.04.28 | ₩213,101 | ₩214,160 | ₩209,279 | ₩209,614 | -1.64% | 277.2만 |
|---|
| 2026.04.27 | ₩213,798 | ₩213,825 | ₩210,378 | ₩210,486 | -1.55% | 295.7만 |
|---|
| 2026.04.24 | ₩209,748 | ₩213,154 | ₩208,984 | ₩212,497 | +1.31% | 297.5만 |
|---|
| 2026.04.23 | ₩212,108 | ₩213,570 | ₩208,286 | ₩211,196 | -0.43% | 259.4만 |
|---|
| 2026.04.22 | ₩214,026 | ₩214,965 | ₩211,974 | ₩212,994 | -0.48% | 223.9만 |
|---|
| 2026.04.21 | ₩215,783 | ₩217,164 | ₩212,296 | ₩212,739 | -1.41% | 310.4만 |
|---|
| 2026.04.20 | ₩216,467 | ₩218,599 | ₩214,978 | ₩215,394 | -0.50% | 275.3만 |
|---|
| 2026.04.17 | ₩219,940 | ₩220,383 | ₩214,361 | ₩216,239 | -1.68% | 488.2만 |
|---|
| 2026.04.16 | ₩221,375 | ₩222,475 | ₩218,465 | ₩219,605 | -0.80% | 284.8만 |
|---|
| 2026.04.15 | ₩218,854 | ₩222,354 | ₩217,701 | ₩221,375 | +1.15% | 200.2만 |
|---|
| 2026.04.14 | ₩219,216 | ₩220,155 | ₩216,601 | ₩217,312 | -0.87% | 268.5만 |
|---|
| 2026.04.13 | ₩215,206 | ₩220,758 | ₩215,206 | ₩220,356 | +2.39% | 187.2만 |
|---|
| 2026.04.10 | ₩216,011 | ₩218,076 | ₩211,599 | ₩215,381 | -0.29% | 275.5만 |
|---|
| 2026.04.09 | ₩224,674 | ₩224,970 | ₩216,802 | ₩217,218 | -3.32% | 343.4만 |
|---|
| 2026.04.08 | ₩221,845 | ₩225,573 | ₩219,672 | ₩225,023 | +1.43% | 251만 |
|---|
| 2026.04.07 | ₩223,602 | ₩225,010 | ₩222,596 | ₩223,025 | -0.26% | 256.9만 |
|---|
| 2026.04.06 | ₩218,961 | ₩223,964 | ₩218,961 | ₩223,146 | +1.91% | 234.8만 |
|---|
| 2026.04.02 | ₩212,068 | ₩219,471 | ₩211,947 | ₩218,572 | +3.07% | 430.8만 |
|---|
| 2026.04.01 | ₩210,244 | ₩212,564 | ₩208,192 | ₩212,001 | +0.84% | 278.9만 |
|---|
| 2026.03.31 | ₩212,014 | ₩213,154 | ₩209,091 | ₩210,928 | -0.51% | 375.5만 |
|---|
| 2026.03.30 | ₩206,784 | ₩210,888 | ₩206,395 | ₩210,472 | +1.78% | 292.9만 |
|---|
| 2026.03.27 | ₩208,796 | ₩209,869 | ₩204,357 | ₩204,746 | -1.94% | 270.2만 |
|---|
| 2026.03.26 | ₩209,440 | ₩211,062 | ₩208,581 | ₩209,158 | -0.13% | 303.1만 |
|---|
| 2026.03.25 | ₩210,097 | ₩211,947 | ₩205,966 | ₩210,325 | +0.11% | 411.9만 |
|---|
| 2026.03.24 | ₩209,896 | ₩210,593 | ₩206,503 | ₩208,970 | -0.44% | 310.7만 |
|---|
| 2026.03.23 | ₩213,610 | ₩214,254 | ₩209,922 | ₩210,781 | -1.32% | 329.1만 |
|---|
| 2026.03.20 | ₩213,382 | ₩213,758 | ₩211,491 | ₩212,470 | -0.43% | 451.6만 |
|---|
| 2026.03.19 | ₩210,472 | ₩213,463 | ₩209,158 | ₩212,564 | +0.99% | 328.7만 |
|---|
| 2026.03.18 | ₩213,449 | ₩214,522 | ₩210,405 | ₩210,767 | -1.26% | 293.8만 |
|---|
| 2026.03.17 | ₩216,252 | ₩218,425 | ₩214,791 | ₩215,676 | -0.27% | 209.6만 |
|---|
| 2026.03.16 | ₩215,689 | ₩216,641 | ₩214,402 | ₩216,574 | +0.41% | 306.7만 |
|---|
| 2026.03.13 | ₩214,402 | ₩215,381 | ₩211,733 | ₩213,503 | -0.42% | 248.4만 |
|---|
| 2026.03.12 | ₩211,706 | ₩214,268 | ₩210,512 | ₩212,712 | +0.48% | 358.6만 |
|---|
| 2026.03.11 | ₩213,798 | ₩214,469 | ₩206,047 | ₩210,580 | -1.51% | 458.5만 |
|---|
| 2026.03.10 | ₩221,094 | ₩221,094 | ₩213,034 | ₩214,804 | -2.84% | 339.8만 |
|---|
| 2026.03.09 | ₩221,228 | ₩223,092 | ₩217,929 | ₩222,354 | +0.51% | 345.9만 |
|---|
| 2026.03.06 | ₩220,007 | ₩224,366 | ₩218,036 | ₩222,877 | +1.30% | 455.3만 |
|---|
| 2026.03.05 | ₩220,839 | ₩224,165 | ₩218,613 | ₩219,940 | -0.41% | 411.7만 |
|---|
| 2026.03.04 | ₩219,230 | ₩223,347 | ₩217,003 | ₩223,012 | +1.73% | 284만 |
|---|
| 2026.03.03 | ₩219,096 | ₩223,669 | ₩218,653 | ₩220,986 | +0.86% | 418.6만 |
|---|
| 2026.03.02 | ₩221,630 | ₩225,305 | ₩219,927 | ₩220,986 | -0.29% | 445.2만 |
|---|
| 2026.02.27 | ₩217,030 | ₩222,287 | ₩215,917 | ₩220,115 | +1.42% | 434.7만 |
|---|
| 2026.02.26 | ₩216,547 | ₩218,908 | ₩215,689 | ₩218,452 | +0.88% | 321만 |
|---|
| 2026.02.25 | ₩209,305 | ₩215,716 | ₩208,447 | ₩215,019 | +2.73% | 619.5만 |
|---|
| 2026.02.24 | ₩205,912 | ₩210,311 | ₩205,912 | ₩208,353 | +1.19% | 311.4만 |
|---|
| 2026.02.23 | ₩205,698 | ₩207,723 | ₩203,539 | ₩206,664 | +0.47% | 364만 |
|---|
| 2026.02.20 | ₩206,892 | ₩208,420 | ₩204,370 | ₩206,543 | -0.17% | 337.1만 |
|---|
| 2026.02.19 | ₩206,529 | ₩209,145 | ₩204,384 | ₩206,677 | +0.07% | 372.8만 |
|---|
| 2026.02.18 | ₩207,562 | ₩209,118 | ₩206,087 | ₩208,125 | +0.27% | 308.6만 |
|---|
| 2026.02.17 | ₩204,880 | ₩207,240 | ₩200,320 | ₩205,778 | +0.44% | 586.9만 |
|---|
| 2026.02.13 | ₩202,908 | ₩205,671 | ₩202,466 | ₩204,223 | +0.65% | 416.6만 |
|---|
| 2026.02.12 | ₩203,364 | ₩204,022 | ₩193,360 | ₩200,937 | -1.19% | 1183만 |
|---|
| 2026.02.11 | ₩220,450 | ₩221,268 | ₩202,573 | ₩203,834 | -7.54% | 909.7만 |
|---|
| 2026.02.10 | ₩220,611 | ₩225,586 | ₩219,364 | ₩221,027 | +0.19% | 487만 |
|---|
| 2026.02.09 | ₩225,922 | ₩229,154 | ₩225,667 | ₩227,290 | +0.61% | 333.2만 |
|---|
| 2026.02.06 | ₩227,786 | ₩233,164 | ₩223,709 | ₩226,646 | -0.50% | 354만 |
|---|
| 2026.02.05 | ₩226,217 | ₩233,767 | ₩222,636 | ₩225,694 | -0.23% | 566.4만 |
|---|
| 2026.02.04 | ₩216,708 | ₩221,925 | ₩214,348 | ₩221,080 | +2.02% | 660.4만 |
|---|
| 2026.02.03 | ₩228,765 | ₩229,596 | ₩213,007 | ₩218,693 | -4.40% | 907만 |
|---|
| 2026.02.02 | ₩233,351 | ₩235,216 | ₩229,556 | ₩232,252 | -0.47% | 346.7만 |
|---|
| 2026.01.30 | ₩233,673 | ₩234,760 | ₩229,610 | ₩233,056 | -0.26% | 330.6만 |
|---|
| 2026.01.29 | ₩232,064 | ₩236,101 | ₩232,064 | ₩234,827 | +1.19% | 319.3만 |
|---|
| 2026.01.28 | ₩231,367 | ₩233,016 | ₩229,811 | ₩231,259 | -0.05% | 320.9만 |
|---|
| 2026.01.27 | ₩234,102 | ₩235,202 | ₩231,809 | ₩232,386 | -0.73% | 286.7만 |
|---|
| 2026.01.26 | ₩232,265 | ₩235,202 | ₩231,957 | ₩234,827 | +1.10% | 261.6만 |
|---|
| 2026.01.23 | ₩233,526 | ₩233,928 | ₩231,541 | ₩231,916 | -0.69% | 269.8만 |
|---|
| 2026.01.22 | ₩230,629 | ₩234,451 | ₩230,334 | ₩233,821 | +1.38% | 296.8만 |
|---|
| 2026.01.21 | ₩229,945 | ₩232,359 | ₩229,757 | ₩230,535 | +0.26% | 259.8만 |
|---|
| 2026.01.20 | ₩229,328 | ₩233,740 | ₩227,209 | ₩229,261 | -0.03% | 377.1만 |
|---|
| 2026.01.16 | ₩232,292 | ₩235,175 | ₩230,481 | ₩233,325 | +0.44% | 441.6만 |
|---|
| 2026.01.15 | ₩233,056 | ₩233,861 | ₩229,610 | ₩232,386 | -0.29% | 466만 |
|---|
| 2026.01.14 | ₩223,213 | ₩232,077 | ₩222,502 | ₩231,930 | +3.91% | 526.2만 |
|---|
| 2026.01.13 | ₩222,958 | ₩223,628 | ₩219,404 | ₩223,548 | +0.26% | 296.9만 |
|---|
| 2026.01.12 | ₩223,535 | ₩227,504 | ₩222,234 | ₩222,958 | -0.26% | 424.5만 |
|---|
| 2026.01.09 | ₩217,982 | ₩222,730 | ₩217,392 | ₩222,596 | +2.12% | 331.1만 |
|---|
| 2026.01.08 | ₩216,386 | ₩220,329 | ₩216,239 | ₩217,231 | +0.39% | 285.2만 |
|---|
| 2026.01.07 | ₩222,609 | ₩223,763 | ₩217,138 | ₩217,151 | -2.45% | 254.5만 |
|---|
| 2026.01.06 | ₩222,542 | ₩223,950 | ₩221,509 | ₩222,636 | +0.04% | 260.5만 |
|---|
| 2026.01.05 | ₩213,879 | ₩223,159 | ₩213,517 | ₩222,113 | +3.85% | 337만 |
|---|
| 2026.01.02 | ₩216,373 | ₩216,641 | ₩214,026 | ₩214,563 | -0.84% | 206.9만 |
|---|
| 2025.12.31 | ₩218,344 | ₩219,632 | ₩217,151 | ₩217,205 | -0.52% | 134.3만 |
|---|
| 2025.12.30 | ₩219,283 | ₩219,900 | ₩218,599 | ₩218,814 | -0.21% | 114.3만 |
|---|
| 2025.12.29 | ₩219,431 | ₩220,504 | ₩218,318 | ₩219,914 | +0.22% | 158.2만 |
|---|
| 2025.12.26 | ₩217,862 | ₩219,337 | ₩217,513 | ₩219,297 | +0.66% | 104.5만 |
|---|
| 2025.12.24 | ₩217,178 | ₩218,868 | ₩216,963 | ₩218,103 | +0.43% | 76.2만 |
|---|
| 2025.12.23 | ₩216,266 | ₩218,049 | ₩216,158 | ₩217,191 | +0.43% | 199.8만 |
|---|
| 2025.12.22 | ₩214,777 | ₩217,500 | ₩214,133 | ₩216,521 | +0.81% | 215.2만 |
|---|
| 2025.12.19 | ₩214,536 | ₩215,984 | ₩214,120 | ₩214,978 | +0.21% | 574.8만 |
|---|
| 2025.12.18 | ₩216,252 | ₩217,647 | ₩214,603 | ₩214,670 | -0.73% | 263.9만 |
|---|
| 2025.12.17 | ₩214,080 | ₩216,963 | ₩214,026 | ₩215,729 | +0.77% | 356.4만 |
|---|
| 2025.12.16 | ₩216,588 | ₩217,258 | ₩214,469 | ₩214,643 | -0.90% | 422.2만 |
|---|
| 2025.12.15 | ₩219,203 | ₩219,203 | ₩215,367 | ₩216,454 | -1.25% | 320.7만 |
|---|
| 2025.12.12 | ₩218,868 | ₩220,437 | ₩218,237 | ₩218,881 | +0.01% | 270.1만 |
|---|
| 2025.12.11 | ₩216,118 | ₩219,216 | ₩215,917 | ₩218,733 | +1.21% | 385.6만 |
|---|
| 2025.12.10 | ₩211,652 | ₩216,400 | ₩211,237 | ₩215,086 | +1.62% | 452.5만 |
|---|
| 2025.12.09 | ₩211,344 | ₩213,677 | ₩211,089 | ₩211,907 | +0.27% | 355.9만 |
|---|
| 2025.12.08 | ₩211,666 | ₩211,693 | ₩208,890 | ₩210,593 | -0.51% | 538.8만 |
|---|
| 2025.12.05 | ₩212,739 | ₩213,503 | ₩210,968 | ₩211,652 | -0.51% | 385.2만 |
|---|
| 2025.12.04 | ₩210,808 | ₩213,651 | ₩210,231 | ₩213,382 | +1.22% | 380.5만 |
|---|
| 2025.12.03 | ₩209,641 | ₩211,532 | ₩209,185 | ₩210,352 | +0.34% | 284.9만 |
|---|
| 2025.12.02 | ₩210,352 | ₩211,398 | ₩208,005 | ₩208,353 | -0.95% | 480.2만 |
|---|
| 2025.12.01 | ₩209,882 | ₩211,223 | ₩209,145 | ₩210,472 | +0.28% | 283.4만 |
|---|
| 2025.11.28 | ₩210,553 | ₩212,390 | ₩210,177 | ₩210,955 | +0.19% | 132.4만 |
|---|
| 2025.11.26 | ₩208,997 | ₩210,580 | ₩208,447 | ₩209,601 | +0.29% | 228.7만 |
|---|
| 2025.11.25 | ₩206,596 | ₩209,560 | ₩205,738 | ₩209,158 | +1.24% | 227.5만 |
|---|
| 2025.11.24 | ₩206,583 | ₩206,905 | ₩204,142 | ₩205,054 | -0.74% | 413.6만 |
|---|
| 2025.11.21 | ₩205,229 | ₩208,340 | ₩204,330 | ₩207,106 | +0.91% | 477.7만 |
|---|
| 2025.11.20 | ₩206,060 | ₩207,441 | ₩202,680 | ₩203,391 | -1.30% | 430.4만 |
|---|
| 2025.11.19 | ₩204,545 | ₩206,114 | ₩203,820 | ₩206,060 | +0.74% | 443.3만 |
|---|
| 2025.11.18 | ₩202,064 | ₩206,543 | ₩200,977 | ₩204,893 | +1.40% | 519.1만 |
|---|
| 2025.11.17 | ₩203,619 | ₩204,987 | ₩201,017 | ₩201,608 | -0.99% | 273.7만 |
|---|
| 2025.11.14 | ₩206,100 | ₩206,100 | ₩202,466 | ₩203,941 | -1.05% | 255.4만 |
|---|
| 2025.11.13 | ₩205,725 | ₩206,838 | ₩204,545 | ₩204,786 | -0.46% | 348.5만 |
|---|
| 2025.11.12 | ₩203,941 | ₩206,757 | ₩203,445 | ₩206,596 | +1.30% | 303.2만 |
|---|
| 2025.11.11 | ₩201,554 | ₩204,035 | ₩201,353 | ₩203,834 | +1.13% | 285.5만 |
|---|
| 2025.11.10 | ₩199,368 | ₩200,696 | ₩197,852 | ₩200,494 | +0.57% | 323.1만 |
|---|
| 2025.11.07 | ₩197,316 | ₩199,945 | ₩197,075 | ₩199,824 | +1.27% | 348.7만 |
|---|
| 2025.11.06 | ₩195,479 | ₩198,563 | ₩195,452 | ₩197,839 | +1.21% | 349.8만 |
|---|
| 2025.11.05 | ₩197,826 | ₩201,165 | ₩196,082 | ₩196,082 | -0.88% | 398.1만 |
|---|
| 2025.11.04 | ₩196,431 | ₩197,490 | ₩195,143 | ₩197,115 | +0.35% | 313.6만 |
|---|
| 2025.11.03 | ₩195,117 | ₩196,082 | ₩192,005 | ₩195,251 | +0.07% | 442.8만 |
|---|
| 2025.10.31 | ₩198,912 | ₩199,824 | ₩194,473 | ₩196,190 | -1.37% | 707만 |
|---|
| 2025.10.30 | ₩196,538 | ₩204,142 | ₩195,868 | ₩199,180 | +1.34% | 695.1만 |
|---|
| 2025.10.29 | ₩208,890 | ₩209,399 | ₩201,165 | ₩201,996 | -3.30% | 758.7만 |
|---|
| 2025.10.28 | ₩213,973 | ₩214,724 | ₩210,794 | ₩210,915 | -1.43% | 332.2만 |
|---|
| 2025.10.27 | ₩212,242 | ₩214,844 | ₩211,894 | ₩214,361 | +1.00% | 407.8만 |
|---|
| 2025.10.24 | ₩212,216 | ₩212,792 | ₩211,331 | ₩211,424 | -0.37% | 418.6만 |
|---|
| 2025.10.23 | ₩211,894 | ₩212,484 | ₩208,997 | ₩211,156 | -0.35% | 580.3만 |
|---|
| 2025.10.22 | ₩209,855 | ₩211,089 | ₩208,608 | ₩210,486 | +0.30% | 467.6만 |
|---|
| 2025.10.21 | ₩207,964 | ₩211,035 | ₩207,884 | ₩210,271 | +1.11% | 356만 |
|---|
| 2025.10.20 | ₩206,462 | ₩208,434 | ₩205,537 | ₩208,259 | +0.87% | 288.4만 |
|---|
| 2025.10.17 | ₩206,221 | ₩206,556 | ₩204,826 | ₩205,993 | -0.11% | 409만 |
|---|
| 2025.10.16 | ₩211,250 | ₩211,250 | ₩205,349 | ₩205,671 | -2.64% | 557.6만 |
|---|
| 2025.10.15 | ₩212,149 | ₩213,020 | ₩209,077 | ₩211,170 | -0.46% | 417.4만 |
|---|
| 2025.10.14 | ₩213,463 | ₩215,247 | ₩211,800 | ₩212,256 | -0.57% | 284.9만 |
|---|
| 2025.10.13 | ₩211,170 | ₩213,691 | ₩211,009 | ₩212,900 | +0.82% | 307.4만 |
|---|
| 2025.10.10 | ₩214,066 | ₩214,241 | ₩211,129 | ₩211,223 | -1.33% | 417.5만 |
|---|