시장 데이터를 불러오는 중
전체 종목
아이덱스 과거 주가
IDEX Corporation Common Stock · IEX · NYSE
주요 사업 분야는 유체 제어 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
IDEX Corporation Common Stock · IEX · NYSE
주요 사업 분야는 유체 제어 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩312,640 | ₩315,200 | ₩310,992 | ₩313,953 | +0.42% | 59.2만 |
| 2026.10.08 | ₩310,965 | ₩313,310 | ₩306,757 | ₩310,550 | -0.13% | 82.8만 |
| 2026.10.07 | ₩313,578 | ₩316,928 | ₩311,983 | ₩312,104 | -0.47% | 77.5만 |
| 2026.10.06 | ₩316,392 | ₩321,203 | ₩315,548 | ₩316,620 | +0.07% | 53만 |
| 2026.10.05 | ₩311,059 | ₩319,689 | ₩310,764 | ₩315,293 | +1.36% | 69.2만 |
| 2026.10.02 | ₩309,772 | ₩313,538 | ₩308,231 | ₩312,211 | +0.79% | 64.1만 |
| 2026.10.01 | ₩303,809 | ₩311,032 | ₩302,376 | ₩308,004 | +1.38% | 68.2만 |
| 2026.09.30 | ₩309,129 | ₩309,638 | ₩305,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩305,498 |
| -1.17% |
| 72.3만 |
| 2026.09.29 | ₩309,960 | ₩312,278 | ₩305,350 | ₩308,781 | -0.38% | 81.1만 |
|---|
| 2026.09.28 | ₩306,945 | ₩311,474 | ₩306,798 | ₩309,746 | +0.91% | 68만 |
|---|
| 2026.09.25 | ₩306,489 | ₩310,603 | ₩306,489 | ₩308,312 | +0.59% | 52.8만 |
|---|
| 2026.09.24 | ₩306,958 | ₩309,102 | ₩305,069 | ₩306,195 | -0.25% | 82.6만 |
|---|
| 2026.09.23 | ₩300,834 | ₩309,022 | ₩298,556 | ₩307,762 | +2.30% | 59.3만 |
|---|
| 2026.09.22 | ₩301,183 | ₩305,216 | ₩300,057 | ₩302,429 | +0.41% | 56.2만 |
|---|
| 2026.09.21 | ₩300,432 | ₩301,826 | ₩295,836 | ₩298,195 | -0.74% | 70.8만 |
|---|
| 2026.09.18 | ₩296,546 | ₩299,990 | ₩296,064 | ₩299,789 | +1.09% | 106.4만 |
|---|
| 2026.09.17 | ₩301,880 | ₩301,880 | ₩296,305 | ₩297,337 | -1.50% | 40.2만 |
|---|
| 2026.09.16 | ₩299,856 | ₩300,700 | ₩294,054 | ₩296,814 | -1.01% | 49.4만 |
|---|
| 2026.09.15 | ₩297,484 | ₩299,749 | ₩295,769 | ₩298,610 | +0.38% | 51.7만 |
|---|
| 2026.09.14 | ₩302,657 | ₩302,657 | ₩294,242 | ₩297,672 | -1.65% | 48.9만 |
|---|
| 2026.09.11 | ₩300,164 | ₩301,772 | ₩299,561 | ₩300,446 | +0.09% | 33.8만 |
|---|
| 2026.09.10 | ₩299,025 | ₩300,928 | ₩294,469 | ₩296,761 | -0.76% | 72.2만 |
|---|
| 2026.09.09 | ₩302,362 | ₩304,171 | ₩299,575 | ₩301,639 | -0.24% | 57.7만 |
|---|
| 2026.09.08 | ₩302,577 | ₩304,680 | ₩300,901 | ₩302,389 | -0.06% | 36.7만 |
|---|
| 2026.09.04 | ₩298,597 | ₩300,727 | ₩296,908 | ₩299,816 | +0.41% | 45만 |
|---|
| 2026.09.03 | ₩303,113 | ₩303,233 | ₩296,118 | ₩298,958 | -1.37% | 46.8만 |
|---|
| 2026.09.02 | ₩299,280 | ₩304,546 | ₩297,203 | ₩300,982 | +0.57% | 60만 |
|---|
| 2026.09.01 | ₩304,801 | ₩306,288 | ₩296,948 | ₩298,637 | -2.02% | 57.5만 |
|---|
| 2026.08.31 | ₩307,736 | ₩308,848 | ₩305,873 | ₩306,382 | -0.44% | 52.1만 |
|---|
| 2026.08.28 | ₩314,838 | ₩315,454 | ₩306,396 | ₩308,580 | -1.99% | 41만 |
|---|
| 2026.08.27 | ₩313,270 | ₩315,722 | ₩312,238 | ₩313,538 | +0.09% | 65.4만 |
|---|
| 2026.08.26 | ₩310,121 | ₩315,588 | ₩306,302 | ₩314,757 | +1.50% | 49.9만 |
|---|
| 2026.08.25 | ₩315,829 | ₩315,829 | ₩307,776 | ₩308,566 | -2.30% | 46.5만 |
|---|
| 2026.08.24 | ₩314,114 | ₩316,218 | ₩310,040 | ₩313,149 | -0.31% | 40.7만 |
|---|
| 2026.08.21 | ₩315,267 | ₩315,870 | ₩311,890 | ₩314,087 | -0.37% | 101.5만 |
|---|
| 2026.08.20 | ₩311,501 | ₩317,102 | ₩310,456 | ₩313,230 | +0.55% | 65.3만 |
|---|
| 2026.08.19 | ₩316,674 | ₩317,732 | ₩311,461 | ₩314,168 | -0.79% | 67.1만 |
|---|
| 2026.08.18 | ₩325,263 | ₩325,263 | ₩313,297 | ₩313,779 | -3.53% | 46.6만 |
|---|
| 2026.08.17 | ₩320,265 | ₩324,151 | ₩318,710 | ₩322,127 | +0.58% | 41.7만 |
|---|
| 2026.08.14 | ₩319,622 | ₩323,642 | ₩317,571 | ₩320,184 | +0.18% | 45.6만 |
|---|
| 2026.08.13 | ₩323,481 | ₩323,722 | ₩318,563 | ₩320,439 | -0.94% | 49.2만 |
|---|
| 2026.08.12 | ₩321,605 | ₩324,419 | ₩317,169 | ₩322,302 | +0.22% | 69.4만 |
|---|
| 2026.08.11 | ₩313,136 | ₩318,456 | ₩312,586 | ₩318,000 | +1.55% | 48.3만 |
|---|
| 2026.08.10 | ₩315,829 | ₩315,829 | ₩312,117 | ₩312,586 | -1.03% | 53.6만 |
|---|
| 2026.08.07 | ₩314,610 | ₩318,777 | ₩311,139 | ₩314,181 | -0.14% | 57.7만 |
|---|
| 2026.08.06 | ₩318,630 | ₩320,694 | ₩312,801 | ₩313,176 | -1.71% | 45.6만 |
|---|
| 2026.08.05 | ₩318,040 | ₩321,672 | ₩314,355 | ₩317,558 | -0.15% | 44.5만 |
|---|
| 2026.08.04 | ₩314,878 | ₩319,367 | ₩312,037 | ₩318,777 | +1.24% | 66.3만 |
|---|
| 2026.08.03 | ₩310,188 | ₩313,766 | ₩307,709 | ₩311,823 | +0.53% | 47.3만 |
|---|
| 2026.07.31 | ₩310,054 | ₩312,385 | ₩305,953 | ₩308,808 | -0.40% | 120.5만 |
|---|
| 2026.07.30 | ₩309,518 | ₩320,881 | ₩309,518 | ₩313,256 | +1.21% | 143.8만 |
|---|
| 2026.07.29 | ₩317,504 | ₩326,697 | ₩303,032 | ₩307,561 | -3.13% | 159.4만 |
|---|
| 2026.07.28 | ₩303,260 | ₩304,185 | ₩299,937 | ₩301,035 | -0.73% | 101.1만 |
|---|
| 2026.07.27 | ₩301,263 | ₩302,644 | ₩293,799 | ₩299,937 | -0.44% | 72.6만 |
|---|
| 2026.07.24 | ₩298,717 | ₩301,102 | ₩297,123 | ₩299,186 | +0.16% | 58.2만 |
|---|
| 2026.07.23 | ₩298,623 | ₩299,521 | ₩294,041 | ₩297,779 | -0.28% | 59만 |
|---|
| 2026.07.22 | ₩296,801 | ₩299,803 | ₩295,957 | ₩299,039 | +0.75% | 98.1만 |
|---|
| 2026.07.21 | ₩292,741 | ₩299,870 | ₩292,741 | ₩296,399 | +1.25% | 53.8만 |
|---|
| 2026.07.20 | ₩303,247 | ₩303,273 | ₩294,845 | ₩296,466 | -2.24% | 53.7만 |
|---|
| 2026.07.17 | ₩303,260 | ₩310,483 | ₩301,116 | ₩301,424 | -0.61% | 45.4만 |
|---|
| 2026.07.16 | ₩300,138 | ₩306,851 | ₩300,138 | ₩306,811 | +2.22% | 142만 |
|---|
| 2026.07.15 | ₩296,573 | ₩299,910 | ₩295,515 | ₩299,588 | +1.02% | 41.9만 |
|---|
| 2026.07.14 | ₩300,164 | ₩302,322 | ₩296,426 | ₩298,476 | -0.56% | 72.9만 |
|---|
| 2026.07.13 | ₩295,917 | ₩299,494 | ₩295,421 | ₩296,788 | +0.29% | 41.5만 |
|---|
| 2026.07.10 | ₩295,474 | ₩299,602 | ₩294,282 | ₩297,699 | +0.75% | 38.7만 |
|---|
| 2026.07.09 | ₩295,930 | ₩297,940 | ₩293,558 | ₩294,456 | -0.50% | 55.2만 |
|---|
| 2026.07.08 | ₩296,975 | ₩296,975 | ₩288,788 | ₩292,647 | -1.46% | 86.7만 |
|---|
| 2026.07.07 | ₩299,079 | ₩300,834 | ₩291,414 | ₩296,238 | -0.95% | 60.1만 |
|---|
| 2026.07.06 | ₩297,752 | ₩302,121 | ₩296,238 | ₩300,781 | +1.02% | 44.7만 |
|---|
| 2026.07.02 | ₩303,836 | ₩303,957 | ₩296,493 | ₩299,923 | -1.29% | 44.3만 |
|---|
| 2026.07.01 | ₩304,332 | ₩307,186 | ₩300,620 | ₩301,451 | -0.95% | 86.3만 |
|---|
| 2026.06.30 | ₩304,613 | ₩306,342 | ₩301,987 | ₩304,118 | -0.16% | 64.6만 |
|---|
| 2026.06.29 | ₩301,893 | ₩303,032 | ₩297,940 | ₩302,791 | +0.30% | 70.9만 |
|---|
| 2026.06.26 | ₩304,292 | ₩305,873 | ₩301,598 | ₩304,439 | +0.05% | 113.5만 |
|---|
| 2026.06.25 | ₩301,451 | ₩308,446 | ₩297,484 | ₩305,618 | +1.38% | 42만 |
|---|
| 2026.06.24 | ₩298,020 | ₩301,987 | ₩296,453 | ₩297,699 | -0.11% | 56.6만 |
|---|
| 2026.06.23 | ₩293,625 | ₩300,392 | ₩293,625 | ₩296,372 | +0.94% | 58만 |
|---|
| 2026.06.22 | ₩302,201 | ₩304,211 | ₩292,366 | ₩301,987 | -0.07% | 68.7만 |
|---|
| 2026.06.18 | ₩304,426 | ₩305,873 | ₩301,156 | ₩301,411 | -0.99% | 248.8만 |
|---|
| 2026.06.17 | ₩298,543 | ₩304,814 | ₩297,015 | ₩299,749 | +0.40% | 68.6만 |
|---|
| 2026.06.16 | ₩298,235 | ₩303,046 | ₩295,314 | ₩299,910 | +0.56% | 61.1만 |
|---|
| 2026.06.15 | ₩295,850 | ₩300,151 | ₩294,054 | ₩297,538 | +0.57% | 58.2만 |
|---|
| 2026.06.12 | ₩292,861 | ₩293,893 | ₩289,686 | ₩292,781 | -0.03% | 47.7만 |
|---|
| 2026.06.11 | ₩289,096 | ₩291,870 | ₩285,531 | ₩290,650 | +0.54% | 62.4만 |
|---|
| 2026.06.10 | ₩300,084 | ₩300,084 | ₩287,407 | ₩287,434 | -4.22% | 49.5만 |
|---|
| 2026.06.09 | ₩295,675 | ₩299,963 | ₩291,682 | ₩297,672 | +0.68% | 69.8만 |
|---|
| 2026.06.08 | ₩289,016 | ₩294,309 | ₩287,997 | ₩292,915 | +1.35% | 61.2만 |
|---|
| 2026.06.05 | ₩288,640 | ₩291,240 | ₩286,617 | ₩288,573 | -0.02% | 60만 |
|---|
| 2026.06.04 | ₩291,481 | ₩293,451 | ₩289,592 | ₩289,833 | -0.57% | 56.3만 |
|---|
| 2026.06.03 | ₩283,830 | ₩289,511 | ₩283,655 | ₩288,560 | +1.67% | 65.9만 |
|---|
| 2026.06.02 | ₩281,364 | ₩288,386 | ₩279,850 | ₩284,258 | +1.03% | 77.7만 |
|---|
| 2026.06.01 | ₩279,823 | ₩281,900 | ₩276,553 | ₩278,175 | -0.59% | 44.1만 |
|---|
| 2026.05.29 | ₩280,078 | ₩285,397 | ₩277,344 | ₩282,516 | +0.87% | 101.4만 |
|---|
| 2026.05.28 | ₩281,686 | ₩282,181 | ₩277,438 | ₩281,444 | -0.09% | 80.9만 |
|---|
| 2026.05.27 | ₩283,789 | ₩285,116 | ₩282,168 | ₩283,749 | -0.01% | 65만 |
|---|
| 2026.05.26 | ₩284,044 | ₩284,178 | ₩280,292 | ₩282,918 | -0.40% | 95.9만 |
|---|
| 2026.05.22 | ₩276,044 | ₩280,453 | ₩274,919 | ₩279,769 | +1.35% | 67.3만 |
|---|
| 2026.05.21 | ₩276,620 | ₩278,912 | ₩273,766 | ₩275,522 | -0.40% | 79.5만 |
|---|
| 2026.05.20 | ₩276,017 | ₩279,046 | ₩272,627 | ₩278,979 | +1.07% | 47.6만 |
|---|
| 2026.05.19 | ₩277,545 | ₩277,880 | ₩273,029 | ₩274,905 | -0.95% | 48.8만 |
|---|
| 2026.05.18 | ₩279,635 | ₩280,868 | ₩277,974 | ₩279,568 | -0.02% | 48.9만 |
|---|
| 2026.05.15 | ₩281,243 | ₩281,739 | ₩278,242 | ₩278,309 | -1.04% | 70.1만 |
|---|
| 2026.05.14 | ₩285,786 | ₩285,799 | ₩280,372 | ₩283,280 | -0.88% | 69.1만 |
|---|
| 2026.05.13 | ₩286,697 | ₩287,488 | ₩283,481 | ₩284,379 | -0.81% | 39만 |
|---|
| 2026.05.12 | ₩285,773 | ₩288,292 | ₩283,428 | ₩286,563 | +0.28% | 71.2만 |
|---|
| 2026.05.11 | ₩291,629 | ₩291,629 | ₩286,443 | ₩286,778 | -1.66% | 64.7만 |
|---|
| 2026.05.08 | ₩289,927 | ₩292,634 | ₩286,871 | ₩290,677 | +0.26% | 59.3만 |
|---|
| 2026.05.07 | ₩292,955 | ₩294,014 | ₩286,402 | ₩287,930 | -1.72% | 105.1만 |
|---|
| 2026.05.06 | ₩292,419 | ₩294,711 | ₩290,771 | ₩292,379 | -0.01% | 73.1만 |
|---|
| 2026.05.05 | ₩289,123 | ₩291,588 | ₩287,568 | ₩289,123 | 0.00% | 50.9만 |
|---|
| 2026.05.04 | ₩286,456 | ₩289,645 | ₩284,379 | ₩287,206 | +0.26% | 54.4만 |
|---|
| 2026.05.01 | ₩292,285 | ₩294,563 | ₩286,925 | ₩288,010 | -1.46% | 63만 |
|---|
| 2026.04.30 | ₩293,719 | ₩298,262 | ₩289,458 | ₩291,923 | -0.61% | 121.5만 |
|---|
| 2026.04.29 | ₩294,804 | ₩299,963 | ₩288,761 | ₩291,240 | -1.21% | 150.6만 |
|---|
| 2026.04.28 | ₩278,362 | ₩278,483 | ₩272,627 | ₩275,187 | -1.14% | 81.2만 |
|---|
| 2026.04.27 | ₩275,548 | ₩279,783 | ₩274,852 | ₩277,907 | +0.86% | 63.2만 |
|---|
| 2026.04.24 | ₩276,929 | ₩278,108 | ₩274,034 | ₩274,356 | -0.93% | 50.5만 |
|---|
| 2026.04.23 | ₩274,651 | ₩279,448 | ₩273,109 | ₩276,902 | +0.82% | 61.3만 |
|---|
| 2026.04.22 | ₩276,620 | ₩280,171 | ₩271,743 | ₩272,868 | -1.36% | 35.6만 |
|---|
| 2026.04.21 | ₩277,143 | ₩280,372 | ₩274,342 | ₩274,423 | -0.98% | 59.5만 |
|---|
| 2026.04.20 | ₩274,945 | ₩278,108 | ₩274,275 | ₩276,527 | +0.58% | 63만 |
|---|
| 2026.04.17 | ₩270,778 | ₩278,309 | ₩270,778 | ₩275,937 | +1.91% | 63.6만 |
|---|
| 2026.04.16 | ₩267,441 | ₩271,702 | ₩266,945 | ₩268,955 | +0.57% | 79.4만 |
|---|
| 2026.04.15 | ₩273,404 | ₩274,637 | ₩264,011 | ₩267,361 | -2.21% | 78.6만 |
|---|
| 2026.04.14 | ₩274,181 | ₩276,661 | ₩272,305 | ₩274,570 | +0.14% | 71.9만 |
|---|
| 2026.04.13 | ₩269,290 | ₩275,321 | ₩267,790 | ₩274,865 | +2.07% | 79.7만 |
|---|
| 2026.04.10 | ₩268,862 | ₩270,657 | ₩265,954 | ₩269,465 | +0.22% | 64.1만 |
|---|
| 2026.04.09 | ₩264,131 | ₩270,108 | ₩263,930 | ₩267,642 | +1.33% | 77.3만 |
|---|
| 2026.04.08 | ₩261,867 | ₩269,022 | ₩261,867 | ₩265,123 | +1.24% | 79.1만 |
|---|
| 2026.04.07 | ₩254,925 | ₩258,168 | ₩253,786 | ₩257,056 | +0.84% | 59.6만 |
|---|
| 2026.04.06 | ₩253,639 | ₩255,662 | ₩251,093 | ₩255,622 | +0.78% | 53.1만 |
|---|
| 2026.04.02 | ₩253,344 | ₩258,383 | ₩251,616 | ₩255,234 | +0.75% | 46.1만 |
|---|
| 2026.04.01 | ₩255,301 | ₩258,450 | ₩253,478 | ₩257,257 | +0.77% | 72.5만 |
|---|
| 2026.03.31 | ₩250,557 | ₩255,595 | ₩249,244 | ₩254,001 | +1.37% | 85.2만 |
|---|
| 2026.03.30 | ₩252,366 | ₩252,420 | ₩245,224 | ₩245,880 | -2.57% | 101.6만 |
|---|
| 2026.03.27 | ₩253,827 | ₩253,827 | ₩249,673 | ₩249,981 | -1.52% | 72.7만 |
|---|
| 2026.03.26 | ₩255,528 | ₩259,548 | ₩253,157 | ₩254,242 | -0.50% | 78.1만 |
|---|
| 2026.03.25 | ₩261,384 | ₩261,880 | ₩253,559 | ₩256,788 | -1.76% | 91.6만 |
|---|
| 2026.03.24 | ₩250,276 | ₩258,919 | ₩248,118 | ₩258,463 | +3.27% | 126.1만 |
|---|
| 2026.03.23 | ₩253,398 | ₩255,743 | ₩251,160 | ₩252,741 | -0.26% | 157.1만 |
|---|
| 2026.03.20 | ₩251,535 | ₩253,049 | ₩245,398 | ₩246,711 | -1.92% | 310.6만 |
|---|
| 2026.03.19 | ₩249,887 | ₩254,845 | ₩249,887 | ₩251,093 | +0.48% | 114만 |
|---|
| 2026.03.18 | ₩253,197 | ₩257,418 | ₩253,197 | ₩254,818 | +0.64% | 69.9만 |
|---|
| 2026.03.17 | ₩256,252 | ₩257,739 | ₩250,771 | ₩255,126 | -0.44% | 61.2만 |
|---|
| 2026.03.16 | ₩254,014 | ₩256,788 | ₩253,143 | ₩254,028 | +0.01% | 84.1만 |
|---|
| 2026.03.13 | ₩254,108 | ₩254,108 | ₩248,694 | ₩252,165 | -0.76% | 62.9만 |
|---|
| 2026.03.12 | ₩258,329 | ₩258,825 | ₩251,173 | ₩252,071 | -2.42% | 89.6만 |
|---|
| 2026.03.11 | ₩261,357 | ₩261,652 | ₩256,788 | ₩260,607 | -0.29% | 59.8만 |
|---|
| 2026.03.10 | ₩264,413 | ₩267,401 | ₩262,336 | ₩262,363 | -0.78% | 50.2만 |
|---|
| 2026.03.09 | ₩260,285 | ₩265,391 | ₩255,636 | ₩264,788 | +1.73% | 78.1만 |
|---|
| 2026.03.06 | ₩268,379 | ₩268,379 | ₩263,609 | ₩265,190 | -1.19% | 63.7만 |
|---|
| 2026.03.05 | ₩277,867 | ₩278,443 | ₩270,831 | ₩272,466 | -1.94% | 60.6만 |
|---|
| 2026.03.04 | ₩280,828 | ₩282,436 | ₩276,433 | ₩279,662 | -0.42% | 39.1만 |
|---|
| 2026.03.03 | ₩277,746 | ₩282,650 | ₩273,913 | ₩280,011 | +0.82% | 67.3만 |
|---|
| 2026.03.02 | ₩277,398 | ₩284,084 | ₩275,401 | ₩283,468 | +2.19% | 65.8만 |
|---|
| 2026.02.27 | ₩274,878 | ₩280,721 | ₩273,994 | ₩280,694 | +2.12% | 74.3만 |
|---|
| 2026.02.26 | ₩277,411 | ₩281,083 | ₩275,843 | ₩280,855 | +1.24% | 49.3만 |
|---|
| 2026.02.25 | ₩280,372 | ₩281,203 | ₩273,686 | ₩276,285 | -1.46% | 46.2만 |
|---|
| 2026.02.24 | ₩277,264 | ₩281,217 | ₩277,264 | ₩279,327 | +0.74% | 44.9만 |
|---|
| 2026.02.23 | ₩276,647 | ₩279,609 | ₩274,878 | ₩276,915 | +0.10% | 59.1만 |
|---|
| 2026.02.20 | ₩278,027 | ₩281,096 | ₩275,535 | ₩278,027 | 0.00% | 60.6만 |
|---|
| 2026.02.19 | ₩279,769 | ₩281,163 | ₩277,331 | ₩278,537 | -0.44% | 51.9만 |
|---|
| 2026.02.18 | ₩280,185 | ₩283,602 | ₩278,711 | ₩280,037 | -0.05% | 74.8만 |
|---|
| 2026.02.17 | ₩282,141 | ₩284,995 | ₩277,076 | ₩280,346 | -0.64% | 96.1만 |
|---|
| 2026.02.13 | ₩274,811 | ₩282,945 | ₩273,887 | ₩281,954 | +2.60% | 116.5만 |
|---|
| 2026.02.12 | ₩285,545 | ₩287,340 | ₩274,275 | ₩274,892 | -3.73% | 123.7만 |
|---|
| 2026.02.11 | ₩287,247 | ₩288,989 | ₩281,471 | ₩283,387 | -1.34% | 133.6만 |
|---|
| 2026.02.10 | ₩283,495 | ₩289,284 | ₩282,784 | ₩287,541 | +1.43% | 92.1만 |
|---|
| 2026.02.09 | ₩284,031 | ₩286,992 | ₩281,002 | ₩282,409 | -0.57% | 123.7만 |
|---|
| 2026.02.06 | ₩288,372 | ₩290,999 | ₩283,026 | ₩283,240 | -1.78% | 137.8만 |
|---|
| 2026.02.05 | ₩284,392 | ₩286,536 | ₩280,104 | ₩285,344 | +0.33% | 138.2만 |
|---|
| 2026.02.04 | ₩267,883 | ₩286,536 | ₩266,275 | ₩284,419 | +6.17% | 235.5만 |
|---|
| 2026.02.03 | ₩264,118 | ₩272,359 | ₩264,118 | ₩270,161 | +2.29% | 200.4만 |
|---|
| 2026.02.02 | ₩264,868 | ₩267,267 | ₩263,716 | ₩265,619 | +0.28% | 95.4만 |
|---|
| 2026.01.30 | ₩265,793 | ₩268,245 | ₩263,354 | ₩266,061 | +0.10% | 104.5만 |
|---|
| 2026.01.29 | ₩265,512 | ₩267,629 | ₩261,237 | ₩267,629 | +0.80% | 83.6만 |
|---|
| 2026.01.28 | ₩260,446 | ₩266,383 | ₩259,548 | ₩263,180 | +1.05% | 115.3만 |
|---|
| 2026.01.27 | ₩261,143 | ₩262,644 | ₩259,803 | ₩261,103 | -0.02% | 48.9만 |
|---|
| 2026.01.26 | ₩261,237 | ₩262,631 | ₩260,151 | ₩261,626 | +0.15% | 61.9만 |
|---|
| 2026.01.23 | ₩265,485 | ₩265,485 | ₩259,682 | ₩261,666 | -1.44% | 58.2만 |
|---|
| 2026.01.22 | ₩267,723 | ₩268,433 | ₩264,145 | ₩265,110 | -0.98% | 59.2만 |
|---|
| 2026.01.21 | ₩261,599 | ₩268,004 | ₩259,240 | ₩266,744 | +1.97% | 69.4만 |
|---|
| 2026.01.20 | ₩259,629 | ₩261,572 | ₩257,016 | ₩259,026 | -0.23% | 96.4만 |
|---|
| 2026.01.16 | ₩259,763 | ₩264,962 | ₩259,763 | ₩263,890 | +1.59% | 105만 |
|---|
| 2026.01.15 | ₩257,391 | ₩262,885 | ₩256,024 | ₩261,706 | +1.68% | 105.5만 |
|---|
| 2026.01.14 | ₩251,401 | ₩255,796 | ₩249,860 | ₩255,327 | +1.56% | 60.9만 |
|---|
| 2026.01.13 | ₩250,637 | ₩251,897 | ₩248,802 | ₩251,026 | +0.16% | 43.5만 |
|---|
| 2026.01.12 | ₩246,805 | ₩250,557 | ₩246,162 | ₩249,686 | +1.17% | 52.2만 |
|---|
| 2026.01.09 | ₩248,735 | ₩250,544 | ₩245,425 | ₩247,515 | -0.49% | 40만 |
|---|
| 2026.01.08 | ₩241,029 | ₩248,292 | ₩240,681 | ₩247,555 | +2.71% | 41.8만 |
|---|
| 2026.01.07 | ₩246,577 | ₩247,676 | ₩241,083 | ₩241,860 | -1.91% | 54.5만 |
|---|
| 2026.01.06 | ₩244,996 | ₩246,724 | ₩241,056 | ₩246,389 | +0.57% | 67.2만 |
|---|
| 2026.01.05 | ₩238,041 | ₩244,875 | ₩238,041 | ₩242,276 | +1.78% | 40.8만 |
|---|
| 2026.01.02 | ₩238,564 | ₩241,003 | ₩237,572 | ₩239,944 | +0.58% | 49.3만 |
|---|
| 2025.12.31 | ₩240,065 | ₩240,440 | ₩237,706 | ₩238,443 | -0.68% | 46.6만 |
|---|
| 2025.12.30 | ₩240,601 | ₩241,498 | ₩239,395 | ₩240,239 | -0.15% | 38.1만 |
|---|
| 2025.12.29 | ₩241,659 | ₩242,852 | ₩240,132 | ₩241,217 | -0.18% | 34.5만 |
|---|
| 2025.12.26 | ₩240,426 | ₩241,914 | ₩239,689 | ₩241,632 | +0.50% | 22.5만 |
|---|
| 2025.12.24 | ₩241,539 | ₩242,825 | ₩240,989 | ₩241,472 | -0.03% | 16만 |
|---|
| 2025.12.23 | ₩240,842 | ₩243,522 | ₩238,818 | ₩241,659 | +0.34% | 46.4만 |
|---|
| 2025.12.22 | ₩239,381 | ₩241,659 | ₩237,773 | ₩240,560 | +0.49% | 51.5만 |
|---|
| 2025.12.19 | ₩237,358 | ₩239,904 | ₩236,473 | ₩238,229 | +0.37% | 157.2만 |
|---|
| 2025.12.18 | ₩238,014 | ₩239,569 | ₩236,607 | ₩237,854 | -0.07% | 57.5만 |
|---|
| 2025.12.17 | ₩236,353 | ₩240,828 | ₩235,602 | ₩236,286 | -0.03% | 97.8만 |
|---|
| 2025.12.16 | ₩239,462 | ₩240,011 | ₩236,527 | ₩237,438 | -0.84% | 66.5만 |
|---|
| 2025.12.15 | ₩240,132 | ₩240,668 | ₩237,787 | ₩239,448 | -0.28% | 56.2만 |
|---|
| 2025.12.12 | ₩244,487 | ₩245,291 | ₩237,921 | ₩239,770 | -1.93% | 74.2만 |
|---|
| 2025.12.11 | ₩236,835 | ₩243,374 | ₩236,768 | ₩242,865 | +2.55% | 63.2만 |
|---|
| 2025.12.10 | ₩233,619 | ₩238,323 | ₩233,271 | ₩236,527 | +1.24% | 80.8만 |
|---|
| 2025.12.09 | ₩235,522 | ₩236,420 | ₩231,864 | ₩232,493 | -1.29% | 54.2만 |
|---|
| 2025.12.08 | ₩237,720 | ₩237,854 | ₩235,066 | ₩235,777 | -0.82% | 58.4만 |
|---|
| 2025.12.05 | ₩237,385 | ₩240,534 | ₩236,862 | ₩237,907 | +0.22% | 59.7만 |
|---|
| 2025.12.04 | ₩238,805 | ₩240,654 | ₩237,103 | ₩239,904 | +0.46% | 90.4만 |
|---|
| 2025.12.03 | ₩235,844 | ₩238,939 | ₩235,844 | ₩238,805 | +1.26% | 46.7만 |
|---|
| 2025.12.02 | ₩234,021 | ₩236,313 | ₩232,346 | ₩234,638 | +0.26% | 44.7만 |
|---|
| 2025.12.01 | ₩230,993 | ₩236,514 | ₩230,993 | ₩234,021 | +1.31% | 76.2만 |
|---|
| 2025.11.28 | ₩233,659 | ₩233,981 | ₩232,400 | ₩233,070 | -0.25% | 24.3만 |
|---|
| 2025.11.26 | ₩231,850 | ₩235,348 | ₩231,247 | ₩232,842 | +0.43% | 40.6만 |
|---|
| 2025.11.25 | ₩229,545 | ₩234,061 | ₩229,277 | ₩232,694 | +1.37% | 53.3만 |
|---|
| 2025.11.24 | ₩227,602 | ₩229,425 | ₩226,356 | ₩227,683 | +0.04% | 98.2만 |
|---|
| 2025.11.21 | ₩219,107 | ₩229,934 | ₩218,289 | ₩228,674 | +4.37% | 97.4만 |
|---|
| 2025.11.20 | ₩219,040 | ₩220,138 | ₩216,735 | ₩218,423 | -0.28% | 59.7만 |
|---|
| 2025.11.19 | ₩215,958 | ₩218,289 | ₩215,207 | ₩216,654 | +0.32% | 38.4만 |
|---|
| 2025.11.18 | ₩217,083 | ₩218,423 | ₩215,368 | ₩216,654 | -0.20% | 62.8만 |
|---|
| 2025.11.17 | ₩220,594 | ₩221,706 | ₩217,445 | ₩218,102 | -1.13% | 51.3만 |
|---|
| 2025.11.14 | ₩222,443 | ₩224,025 | ₩220,031 | ₩220,420 | -0.91% | 89.2만 |
|---|
| 2025.11.13 | ₩227,401 | ₩230,135 | ₩223,355 | ₩223,864 | -1.56% | 54.9만 |
|---|
| 2025.11.12 | ₩226,946 | ₩230,390 | ₩226,772 | ₩227,227 | +0.12% | 54.6만 |
|---|
| 2025.11.11 | ₩227,227 | ₩228,956 | ₩226,504 | ₩227,147 | -0.04% | 33.3만 |
|---|
| 2025.11.10 | ₩228,071 | ₩228,071 | ₩223,113 | ₩226,195 | -0.82% | 61.3만 |
|---|
| 2025.11.07 | ₩222,283 | ₩226,530 | ₩221,679 | ₩225,070 | +1.25% | 87.3만 |
|---|
| 2025.11.06 | ₩225,994 | ₩228,098 | ₩222,443 | ₩223,542 | -1.09% | 54.4만 |
|---|
| 2025.11.05 | ₩225,271 | ₩227,308 | ₩223,113 | ₩225,485 | +0.10% | 55만 |
|---|
| 2025.11.04 | ₩224,306 | ₩226,798 | ₩223,783 | ₩224,936 | +0.28% | 91.2만 |
|---|
| 2025.11.03 | ₩228,500 | ₩228,500 | ₩224,306 | ₩225,458 | -1.33% | 77.2만 |
|---|
| 2025.10.31 | ₩227,803 | ₩231,033 | ₩227,133 | ₩229,760 | +0.86% | 63.3만 |
|---|
| 2025.10.30 | ₩232,239 | ₩237,184 | ₩228,205 | ₩228,205 | -1.74% | 85.6만 |
|---|
| 2025.10.29 | ₩231,823 | ₩242,905 | ₩229,599 | ₩232,359 | +0.23% | 169.1만 |
|---|
| 2025.10.28 | ₩224,427 | ₩224,427 | ₩221,639 | ₩223,716 | -0.32% | 89.8만 |
|---|
| 2025.10.27 | ₩226,865 | ₩227,549 | ₩224,467 | ₩224,587 | -1.00% | 57만 |
|---|
| 2025.10.24 | ₩226,812 | ₩226,839 | ₩224,413 | ₩225,056 | -0.77% | 42.7만 |
|---|
| 2025.10.23 | ₩223,060 | ₩226,276 | ₩222,162 | ₩225,619 | +1.15% | 40.8만 |
|---|
| 2025.10.22 | ₩227,107 | ₩227,482 | ₩221,961 | ₩222,912 | -1.85% | 49.6만 |
|---|
| 2025.10.21 | ₩223,113 | ₩229,130 | ₩222,765 | ₩226,906 | +1.70% | 41.2만 |
|---|
| 2025.10.20 | ₩223,328 | ₩226,396 | ₩221,492 | ₩223,261 | -0.03% | 36.2만 |
|---|
| 2025.10.17 | ₩219,723 | ₩223,850 | ₩219,723 | ₩222,859 | +1.43% | 82만 |
|---|
| 2025.10.16 | ₩220,514 | ₩223,355 | ₩219,040 | ₩221,143 | +0.29% | 55.9만 |
|---|
| 2025.10.15 | ₩219,763 | ₩221,103 | ₩218,102 | ₩218,678 | -0.49% | 105.1만 |
|---|
| 2025.10.14 | ₩213,425 | ₩220,179 | ₩213,425 | ₩219,294 | +2.75% | 36.4만 |
|---|
| 2025.10.13 | ₩217,592 | ₩219,576 | ₩215,422 | ₩215,529 | -0.95% | 51.5만 |
|---|
| 2025.10.10 | ₩222,242 | ₩222,390 | ₩214,551 | ₩215,958 | -2.83% | 74.2만 |
|---|