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 | ₩311,324 | ₩313,873 | ₩309,683 | ₩312,632 | +0.42% | 59.2만 |
| 2026.10.08 | ₩309,656 | ₩311,991 | ₩305,466 | ₩309,243 | -0.13% | 82.8만 |
| 2026.10.07 | ₩312,258 | ₩315,594 | ₩310,670 | ₩310,790 | -0.47% | 77.5만 |
| 2026.10.06 | ₩315,060 | ₩319,851 | ₩314,220 | ₩315,287 | +0.07% | 53만 |
| 2026.10.05 | ₩309,750 | ₩318,343 | ₩309,456 | ₩313,966 | +1.36% | 69.2만 |
| 2026.10.02 | ₩308,469 | ₩312,218 | ₩306,934 | ₩310,897 | +0.79% | 64.1만 |
| 2026.10.01 | ₩302,531 | ₩309,723 | ₩301,103 | ₩306,707 | +1.38% | 68.2만 |
| 2026.09.30 | ₩307,828 | ₩308,335 | ₩304,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,212 |
| -1.17% |
| 72.3만 |
| 2026.09.29 | ₩308,655 | ₩310,964 | ₩304,065 | ₩307,481 | -0.38% | 81.1만 |
|---|
| 2026.09.28 | ₩305,653 | ₩310,163 | ₩305,506 | ₩308,442 | +0.91% | 68만 |
|---|
| 2026.09.25 | ₩305,199 | ₩309,296 | ₩305,199 | ₩307,014 | +0.59% | 52.8만 |
|---|
| 2026.09.24 | ₩305,666 | ₩307,801 | ₩303,785 | ₩304,906 | -0.25% | 82.6만 |
|---|
| 2026.09.23 | ₩299,568 | ₩307,721 | ₩297,300 | ₩306,467 | +2.30% | 59.3만 |
|---|
| 2026.09.22 | ₩299,915 | ₩303,932 | ₩298,794 | ₩301,156 | +0.41% | 56.2만 |
|---|
| 2026.09.21 | ₩299,168 | ₩300,556 | ₩294,591 | ₩296,940 | -0.74% | 70.8만 |
|---|
| 2026.09.18 | ₩295,298 | ₩298,728 | ₩294,818 | ₩298,527 | +1.09% | 106.4만 |
|---|
| 2026.09.17 | ₩300,609 | ₩300,609 | ₩295,058 | ₩296,086 | -1.50% | 40.2만 |
|---|
| 2026.09.16 | ₩298,594 | ₩299,435 | ₩292,816 | ₩295,565 | -1.01% | 49.4만 |
|---|
| 2026.09.15 | ₩296,232 | ₩298,487 | ₩294,524 | ₩297,353 | +0.38% | 51.7만 |
|---|
| 2026.09.14 | ₩301,383 | ₩301,383 | ₩293,003 | ₩296,419 | -1.65% | 48.9만 |
|---|
| 2026.09.11 | ₩298,901 | ₩300,502 | ₩298,301 | ₩299,181 | +0.09% | 33.8만 |
|---|
| 2026.09.10 | ₩297,767 | ₩299,662 | ₩293,230 | ₩295,512 | -0.76% | 72.2만 |
|---|
| 2026.09.09 | ₩301,090 | ₩302,891 | ₩298,314 | ₩300,369 | -0.24% | 57.7만 |
|---|
| 2026.09.08 | ₩301,303 | ₩303,398 | ₩299,635 | ₩301,116 | -0.06% | 36.7만 |
|---|
| 2026.09.04 | ₩297,340 | ₩299,462 | ₩295,659 | ₩298,554 | +0.41% | 45만 |
|---|
| 2026.09.03 | ₩301,837 | ₩301,957 | ₩294,871 | ₩297,700 | -1.37% | 46.8만 |
|---|
| 2026.09.02 | ₩298,020 | ₩303,265 | ₩295,952 | ₩299,715 | +0.57% | 60만 |
|---|
| 2026.09.01 | ₩303,518 | ₩304,999 | ₩295,699 | ₩297,380 | -2.02% | 57.5만 |
|---|
| 2026.08.31 | ₩306,440 | ₩307,548 | ₩304,586 | ₩305,093 | -0.44% | 52.1만 |
|---|
| 2026.08.28 | ₩313,513 | ₩314,126 | ₩305,106 | ₩307,281 | -1.99% | 41만 |
|---|
| 2026.08.27 | ₩311,951 | ₩314,393 | ₩310,924 | ₩312,218 | +0.09% | 65.4만 |
|---|
| 2026.08.26 | ₩308,816 | ₩314,260 | ₩305,013 | ₩313,433 | +1.50% | 49.9만 |
|---|
| 2026.08.25 | ₩314,500 | ₩314,500 | ₩306,480 | ₩307,268 | -2.30% | 46.5만 |
|---|
| 2026.08.24 | ₩312,792 | ₩314,887 | ₩308,735 | ₩311,831 | -0.31% | 40.7만 |
|---|
| 2026.08.21 | ₩313,940 | ₩314,540 | ₩310,577 | ₩312,765 | -0.37% | 101.5만 |
|---|
| 2026.08.20 | ₩310,190 | ₩315,768 | ₩309,149 | ₩311,911 | +0.55% | 65.3만 |
|---|
| 2026.08.19 | ₩315,341 | ₩316,395 | ₩310,150 | ₩312,845 | -0.79% | 67.1만 |
|---|
| 2026.08.18 | ₩323,894 | ₩323,894 | ₩311,978 | ₩312,458 | -3.53% | 46.6만 |
|---|
| 2026.08.17 | ₩318,917 | ₩322,787 | ₩317,369 | ₩320,772 | +0.58% | 41.7만 |
|---|
| 2026.08.14 | ₩318,276 | ₩322,279 | ₩316,235 | ₩318,837 | +0.18% | 45.6만 |
|---|
| 2026.08.13 | ₩322,119 | ₩322,360 | ₩317,222 | ₩319,090 | -0.94% | 49.2만 |
|---|
| 2026.08.12 | ₩320,251 | ₩323,053 | ₩315,834 | ₩320,945 | +0.22% | 69.4만 |
|---|
| 2026.08.11 | ₩311,818 | ₩317,115 | ₩311,271 | ₩316,662 | +1.55% | 48.3만 |
|---|
| 2026.08.10 | ₩314,500 | ₩314,500 | ₩310,804 | ₩311,271 | -1.03% | 53.6만 |
|---|
| 2026.08.07 | ₩313,286 | ₩317,436 | ₩309,830 | ₩312,859 | -0.14% | 57.7만 |
|---|
| 2026.08.06 | ₩317,289 | ₩319,344 | ₩311,484 | ₩311,858 | -1.71% | 45.6만 |
|---|
| 2026.08.05 | ₩316,702 | ₩320,318 | ₩313,032 | ₩316,221 | -0.15% | 44.5만 |
|---|
| 2026.08.04 | ₩313,553 | ₩318,023 | ₩310,724 | ₩317,436 | +1.24% | 66.3만 |
|---|
| 2026.08.03 | ₩308,882 | ₩312,445 | ₩306,414 | ₩310,510 | +0.53% | 47.3만 |
|---|
| 2026.07.31 | ₩308,749 | ₩311,071 | ₩304,666 | ₩307,508 | -0.40% | 120.5만 |
|---|
| 2026.07.30 | ₩308,215 | ₩319,531 | ₩308,215 | ₩311,938 | +1.21% | 143.8만 |
|---|
| 2026.07.29 | ₩316,168 | ₩325,322 | ₩301,757 | ₩306,267 | -3.13% | 159.4만 |
|---|
| 2026.07.28 | ₩301,984 | ₩302,904 | ₩298,674 | ₩299,768 | -0.73% | 101.1만 |
|---|
| 2026.07.27 | ₩299,995 | ₩301,370 | ₩292,563 | ₩298,674 | -0.44% | 72.6만 |
|---|
| 2026.07.24 | ₩297,460 | ₩299,835 | ₩295,872 | ₩297,927 | +0.16% | 58.2만 |
|---|
| 2026.07.23 | ₩297,367 | ₩298,261 | ₩292,803 | ₩296,526 | -0.28% | 59만 |
|---|
| 2026.07.22 | ₩295,552 | ₩298,541 | ₩294,711 | ₩297,780 | +0.75% | 98.1만 |
|---|
| 2026.07.21 | ₩291,509 | ₩298,608 | ₩291,509 | ₩295,152 | +1.25% | 53.8만 |
|---|
| 2026.07.20 | ₩301,970 | ₩301,997 | ₩293,604 | ₩295,218 | -2.24% | 53.7만 |
|---|
| 2026.07.17 | ₩301,984 | ₩309,176 | ₩299,849 | ₩300,155 | -0.61% | 45.4만 |
|---|
| 2026.07.16 | ₩298,874 | ₩305,560 | ₩298,874 | ₩305,520 | +2.22% | 142만 |
|---|
| 2026.07.15 | ₩295,325 | ₩298,648 | ₩294,271 | ₩298,327 | +1.02% | 41.9만 |
|---|
| 2026.07.14 | ₩298,901 | ₩301,049 | ₩295,178 | ₩297,220 | -0.56% | 72.9만 |
|---|
| 2026.07.13 | ₩294,671 | ₩298,234 | ₩294,177 | ₩295,538 | +0.29% | 41.5만 |
|---|
| 2026.07.10 | ₩294,231 | ₩298,341 | ₩293,043 | ₩296,446 | +0.75% | 38.7만 |
|---|
| 2026.07.09 | ₩294,684 | ₩296,686 | ₩292,323 | ₩293,217 | -0.50% | 55.2만 |
|---|
| 2026.07.08 | ₩295,725 | ₩295,725 | ₩287,572 | ₩291,415 | -1.46% | 86.7만 |
|---|
| 2026.07.07 | ₩297,820 | ₩299,568 | ₩290,188 | ₩294,991 | -0.95% | 60.1만 |
|---|
| 2026.07.06 | ₩296,499 | ₩300,849 | ₩294,991 | ₩299,515 | +1.02% | 44.7만 |
|---|
| 2026.07.02 | ₩302,557 | ₩302,677 | ₩295,245 | ₩298,661 | -1.29% | 44.3만 |
|---|
| 2026.07.01 | ₩303,051 | ₩305,893 | ₩299,355 | ₩300,182 | -0.95% | 86.3만 |
|---|
| 2026.06.30 | ₩303,331 | ₩305,053 | ₩300,716 | ₩302,838 | -0.16% | 64.6만 |
|---|
| 2026.06.29 | ₩300,622 | ₩301,757 | ₩296,686 | ₩301,517 | +0.30% | 70.9만 |
|---|
| 2026.06.26 | ₩303,011 | ₩304,586 | ₩300,329 | ₩303,158 | +0.05% | 113.5만 |
|---|
| 2026.06.25 | ₩300,182 | ₩307,148 | ₩296,232 | ₩304,332 | +1.38% | 42만 |
|---|
| 2026.06.24 | ₩296,766 | ₩300,716 | ₩295,205 | ₩296,446 | -0.11% | 56.6만 |
|---|
| 2026.06.23 | ₩292,389 | ₩299,128 | ₩292,389 | ₩295,125 | +0.94% | 58만 |
|---|
| 2026.06.22 | ₩300,929 | ₩302,931 | ₩291,135 | ₩300,716 | -0.07% | 68.7만 |
|---|
| 2026.06.18 | ₩303,144 | ₩304,586 | ₩299,889 | ₩300,142 | -0.99% | 248.8만 |
|---|
| 2026.06.17 | ₩297,287 | ₩303,531 | ₩295,765 | ₩298,487 | +0.40% | 68.6만 |
|---|
| 2026.06.16 | ₩296,980 | ₩301,770 | ₩294,071 | ₩298,648 | +0.56% | 61.1만 |
|---|
| 2026.06.15 | ₩294,604 | ₩298,888 | ₩292,816 | ₩296,286 | +0.57% | 58.2만 |
|---|
| 2026.06.12 | ₩291,629 | ₩292,656 | ₩288,466 | ₩291,549 | -0.03% | 47.7만 |
|---|
| 2026.06.11 | ₩287,879 | ₩290,641 | ₩284,330 | ₩289,427 | +0.54% | 62.4만 |
|---|
| 2026.06.10 | ₩298,821 | ₩298,821 | ₩286,198 | ₩286,225 | -4.22% | 49.5만 |
|---|
| 2026.06.09 | ₩294,431 | ₩298,701 | ₩290,454 | ₩296,419 | +0.68% | 69.8만 |
|---|
| 2026.06.08 | ₩287,799 | ₩293,070 | ₩286,785 | ₩291,682 | +1.35% | 61.2만 |
|---|
| 2026.06.05 | ₩287,425 | ₩290,014 | ₩285,411 | ₩287,359 | -0.02% | 60만 |
|---|
| 2026.06.04 | ₩290,254 | ₩292,216 | ₩288,373 | ₩288,613 | -0.57% | 56.3만 |
|---|
| 2026.06.03 | ₩282,635 | ₩288,293 | ₩282,462 | ₩287,345 | +1.67% | 65.9만 |
|---|
| 2026.06.02 | ₩280,180 | ₩287,172 | ₩278,672 | ₩283,062 | +1.03% | 77.7만 |
|---|
| 2026.06.01 | ₩278,645 | ₩280,714 | ₩275,389 | ₩277,004 | -0.59% | 44.1만 |
|---|
| 2026.05.29 | ₩278,899 | ₩284,196 | ₩276,177 | ₩281,327 | +0.87% | 101.4만 |
|---|
| 2026.05.28 | ₩280,500 | ₩280,994 | ₩276,270 | ₩280,260 | -0.09% | 80.9만 |
|---|
| 2026.05.27 | ₩282,595 | ₩283,916 | ₩280,980 | ₩282,555 | -0.01% | 65만 |
|---|
| 2026.05.26 | ₩282,849 | ₩282,982 | ₩279,112 | ₩281,728 | -0.40% | 95.9만 |
|---|
| 2026.05.22 | ₩274,882 | ₩279,272 | ₩273,761 | ₩278,592 | +1.35% | 67.3만 |
|---|
| 2026.05.21 | ₩275,456 | ₩277,738 | ₩272,614 | ₩274,362 | -0.40% | 79.5만 |
|---|
| 2026.05.20 | ₩274,856 | ₩277,871 | ₩271,480 | ₩277,805 | +1.07% | 47.6만 |
|---|
| 2026.05.19 | ₩276,377 | ₩276,710 | ₩271,880 | ₩273,748 | -0.95% | 48.8만 |
|---|
| 2026.05.18 | ₩278,458 | ₩279,686 | ₩276,804 | ₩278,392 | -0.02% | 48.9만 |
|---|
| 2026.05.15 | ₩280,060 | ₩280,553 | ₩277,071 | ₩277,137 | -1.04% | 70.1만 |
|---|
| 2026.05.14 | ₩284,583 | ₩284,597 | ₩279,192 | ₩282,088 | -0.88% | 69.1만 |
|---|
| 2026.05.13 | ₩285,491 | ₩286,278 | ₩282,288 | ₩283,182 | -0.81% | 39만 |
|---|
| 2026.05.12 | ₩284,570 | ₩287,079 | ₩282,235 | ₩285,357 | +0.28% | 71.2만 |
|---|
| 2026.05.11 | ₩290,401 | ₩290,401 | ₩285,237 | ₩285,571 | -1.66% | 64.7만 |
|---|
| 2026.05.08 | ₩288,706 | ₩291,402 | ₩285,664 | ₩289,454 | +0.26% | 59.3만 |
|---|
| 2026.05.07 | ₩291,722 | ₩292,776 | ₩285,197 | ₩286,718 | -1.72% | 105.1만 |
|---|
| 2026.05.06 | ₩291,188 | ₩293,470 | ₩289,547 | ₩291,148 | -0.01% | 73.1만 |
|---|
| 2026.05.05 | ₩287,906 | ₩290,361 | ₩286,358 | ₩287,906 | 0.00% | 50.9만 |
|---|
| 2026.05.04 | ₩285,250 | ₩288,426 | ₩283,182 | ₩285,998 | +0.26% | 54.4만 |
|---|
| 2026.05.01 | ₩291,055 | ₩293,323 | ₩285,717 | ₩286,798 | -1.46% | 63만 |
|---|
| 2026.04.30 | ₩292,483 | ₩297,006 | ₩288,239 | ₩290,695 | -0.61% | 121.5만 |
|---|
| 2026.04.29 | ₩293,564 | ₩298,701 | ₩287,546 | ₩290,014 | -1.21% | 150.6만 |
|---|
| 2026.04.28 | ₩277,191 | ₩277,311 | ₩271,480 | ₩274,028 | -1.14% | 81.2만 |
|---|
| 2026.04.27 | ₩274,389 | ₩278,605 | ₩273,695 | ₩276,737 | +0.86% | 63.2만 |
|---|
| 2026.04.24 | ₩275,763 | ₩276,937 | ₩272,881 | ₩273,201 | -0.93% | 50.5만 |
|---|
| 2026.04.23 | ₩273,495 | ₩278,272 | ₩271,960 | ₩275,736 | +0.82% | 61.3만 |
|---|
| 2026.04.22 | ₩275,456 | ₩278,992 | ₩270,599 | ₩271,720 | -1.36% | 35.6만 |
|---|
| 2026.04.21 | ₩275,976 | ₩279,192 | ₩273,188 | ₩273,268 | -0.98% | 59.5만 |
|---|
| 2026.04.20 | ₩273,788 | ₩276,937 | ₩273,121 | ₩275,363 | +0.58% | 63만 |
|---|
| 2026.04.17 | ₩269,638 | ₩277,137 | ₩269,638 | ₩274,776 | +1.91% | 63.6만 |
|---|
| 2026.04.16 | ₩266,316 | ₩270,559 | ₩265,822 | ₩267,823 | +0.57% | 79.4만 |
|---|
| 2026.04.15 | ₩272,254 | ₩273,481 | ₩262,900 | ₩266,236 | -2.21% | 78.6만 |
|---|
| 2026.04.14 | ₩273,027 | ₩275,496 | ₩271,159 | ₩273,414 | +0.14% | 71.9만 |
|---|
| 2026.04.13 | ₩268,157 | ₩274,162 | ₩266,662 | ₩273,708 | +2.07% | 79.7만 |
|---|
| 2026.04.10 | ₩267,730 | ₩269,518 | ₩264,834 | ₩268,330 | +0.22% | 64.1만 |
|---|
| 2026.04.09 | ₩263,020 | ₩268,971 | ₩262,819 | ₩266,516 | +1.33% | 77.3만 |
|---|
| 2026.04.08 | ₩260,765 | ₩267,890 | ₩260,765 | ₩264,007 | +1.24% | 79.1만 |
|---|
| 2026.04.07 | ₩253,852 | ₩257,082 | ₩252,718 | ₩255,974 | +0.84% | 59.6만 |
|---|
| 2026.04.06 | ₩252,571 | ₩254,586 | ₩250,036 | ₩254,546 | +0.78% | 53.1만 |
|---|
| 2026.04.02 | ₩252,278 | ₩257,295 | ₩250,557 | ₩254,159 | +0.75% | 46.1만 |
|---|
| 2026.04.01 | ₩254,226 | ₩257,362 | ₩252,411 | ₩256,174 | +0.77% | 72.5만 |
|---|
| 2026.03.31 | ₩249,502 | ₩254,520 | ₩248,195 | ₩252,932 | +1.37% | 85.2만 |
|---|
| 2026.03.30 | ₩251,304 | ₩251,357 | ₩244,192 | ₩244,845 | -2.57% | 101.6만 |
|---|
| 2026.03.27 | ₩252,758 | ₩252,758 | ₩248,622 | ₩248,929 | -1.52% | 72.7만 |
|---|
| 2026.03.26 | ₩254,453 | ₩258,456 | ₩252,091 | ₩253,172 | -0.50% | 78.1만 |
|---|
| 2026.03.25 | ₩260,284 | ₩260,778 | ₩252,491 | ₩255,707 | -1.76% | 91.6만 |
|---|
| 2026.03.24 | ₩249,222 | ₩257,829 | ₩247,074 | ₩257,375 | +3.27% | 126.1만 |
|---|
| 2026.03.23 | ₩252,331 | ₩254,666 | ₩250,103 | ₩251,677 | -0.26% | 157.1만 |
|---|
| 2026.03.20 | ₩250,476 | ₩251,984 | ₩244,365 | ₩245,673 | -1.92% | 310.6만 |
|---|
| 2026.03.19 | ₩248,835 | ₩253,772 | ₩248,835 | ₩250,036 | +0.48% | 114만 |
|---|
| 2026.03.18 | ₩252,131 | ₩256,334 | ₩252,131 | ₩253,746 | +0.64% | 69.9만 |
|---|
| 2026.03.17 | ₩255,173 | ₩256,655 | ₩249,716 | ₩254,053 | -0.44% | 61.2만 |
|---|
| 2026.03.16 | ₩252,945 | ₩255,707 | ₩252,078 | ₩252,958 | +0.01% | 84.1만 |
|---|
| 2026.03.13 | ₩253,038 | ₩253,038 | ₩247,648 | ₩251,104 | -0.76% | 62.9만 |
|---|
| 2026.03.12 | ₩257,242 | ₩257,735 | ₩250,116 | ₩251,010 | -2.42% | 89.6만 |
|---|
| 2026.03.11 | ₩260,257 | ₩260,551 | ₩255,707 | ₩259,510 | -0.29% | 59.8만 |
|---|
| 2026.03.10 | ₩263,300 | ₩266,276 | ₩261,232 | ₩261,258 | -0.78% | 50.2만 |
|---|
| 2026.03.09 | ₩259,190 | ₩264,274 | ₩254,560 | ₩263,673 | +1.73% | 78.1만 |
|---|
| 2026.03.06 | ₩267,250 | ₩267,250 | ₩262,499 | ₩264,074 | -1.19% | 63.7만 |
|---|
| 2026.03.05 | ₩276,697 | ₩277,271 | ₩269,692 | ₩271,319 | -1.94% | 60.6만 |
|---|
| 2026.03.04 | ₩279,646 | ₩281,247 | ₩275,269 | ₩278,485 | -0.42% | 39.1만 |
|---|
| 2026.03.03 | ₩276,577 | ₩281,461 | ₩272,761 | ₩278,832 | +0.82% | 67.3만 |
|---|
| 2026.03.02 | ₩276,230 | ₩282,889 | ₩274,242 | ₩282,275 | +2.19% | 65.8만 |
|---|
| 2026.02.27 | ₩273,721 | ₩279,539 | ₩272,841 | ₩279,513 | +2.12% | 74.3만 |
|---|
| 2026.02.26 | ₩276,243 | ₩279,900 | ₩274,682 | ₩279,673 | +1.24% | 49.3만 |
|---|
| 2026.02.25 | ₩279,192 | ₩280,020 | ₩272,534 | ₩275,122 | -1.46% | 46.2만 |
|---|
| 2026.02.24 | ₩276,097 | ₩280,033 | ₩276,097 | ₩278,152 | +0.74% | 44.9만 |
|---|
| 2026.02.23 | ₩275,483 | ₩278,432 | ₩273,721 | ₩275,750 | +0.10% | 59.1만 |
|---|
| 2026.02.20 | ₩276,857 | ₩279,913 | ₩274,375 | ₩276,857 | 0.00% | 60.6만 |
|---|
| 2026.02.19 | ₩278,592 | ₩279,980 | ₩276,163 | ₩277,364 | -0.44% | 51.9만 |
|---|
| 2026.02.18 | ₩279,006 | ₩282,408 | ₩277,538 | ₩278,859 | -0.05% | 74.8만 |
|---|
| 2026.02.17 | ₩280,954 | ₩283,796 | ₩275,910 | ₩279,166 | -0.64% | 96.1만 |
|---|
| 2026.02.13 | ₩273,655 | ₩281,754 | ₩272,734 | ₩280,767 | +2.60% | 116.5만 |
|---|
| 2026.02.12 | ₩284,343 | ₩286,131 | ₩273,121 | ₩273,735 | -3.73% | 123.7만 |
|---|
| 2026.02.11 | ₩286,038 | ₩287,772 | ₩280,287 | ₩282,195 | -1.34% | 133.6만 |
|---|
| 2026.02.10 | ₩282,301 | ₩288,066 | ₩281,594 | ₩286,331 | +1.43% | 92.1만 |
|---|
| 2026.02.09 | ₩282,835 | ₩285,784 | ₩279,819 | ₩281,221 | -0.57% | 123.7만 |
|---|
| 2026.02.06 | ₩287,159 | ₩289,774 | ₩281,834 | ₩282,048 | -1.78% | 137.8만 |
|---|
| 2026.02.05 | ₩283,195 | ₩285,330 | ₩278,925 | ₩284,143 | +0.33% | 138.2만 |
|---|
| 2026.02.04 | ₩266,756 | ₩285,330 | ₩265,155 | ₩283,222 | +6.17% | 235.5만 |
|---|
| 2026.02.03 | ₩263,006 | ₩271,213 | ₩263,006 | ₩269,024 | +2.29% | 200.4만 |
|---|
| 2026.02.02 | ₩263,754 | ₩266,142 | ₩262,606 | ₩264,501 | +0.28% | 95.4만 |
|---|
| 2026.01.30 | ₩264,674 | ₩267,116 | ₩262,246 | ₩264,941 | +0.10% | 104.5만 |
|---|
| 2026.01.29 | ₩264,394 | ₩266,502 | ₩260,137 | ₩266,502 | +0.80% | 83.6만 |
|---|
| 2026.01.28 | ₩259,350 | ₩265,261 | ₩258,456 | ₩262,072 | +1.05% | 115.3만 |
|---|
| 2026.01.27 | ₩260,044 | ₩261,538 | ₩258,710 | ₩260,004 | -0.02% | 48.9만 |
|---|
| 2026.01.26 | ₩260,137 | ₩261,525 | ₩259,057 | ₩260,524 | +0.15% | 61.9만 |
|---|
| 2026.01.23 | ₩264,367 | ₩264,367 | ₩258,589 | ₩260,564 | -1.44% | 58.2만 |
|---|
| 2026.01.22 | ₩266,596 | ₩267,303 | ₩263,033 | ₩263,994 | -0.98% | 59.2만 |
|---|
| 2026.01.21 | ₩260,498 | ₩266,876 | ₩258,149 | ₩265,622 | +1.97% | 69.4만 |
|---|
| 2026.01.20 | ₩258,536 | ₩260,471 | ₩255,934 | ₩257,936 | -0.23% | 96.4만 |
|---|
| 2026.01.16 | ₩258,670 | ₩263,847 | ₩258,670 | ₩262,779 | +1.59% | 105만 |
|---|
| 2026.01.15 | ₩256,308 | ₩261,779 | ₩254,947 | ₩260,604 | +1.68% | 105.5만 |
|---|
| 2026.01.14 | ₩250,343 | ₩254,720 | ₩248,809 | ₩254,253 | +1.56% | 60.9만 |
|---|
| 2026.01.13 | ₩249,582 | ₩250,837 | ₩247,754 | ₩249,969 | +0.16% | 43.5만 |
|---|
| 2026.01.12 | ₩245,766 | ₩249,502 | ₩245,126 | ₩248,635 | +1.17% | 52.2만 |
|---|
| 2026.01.09 | ₩247,688 | ₩249,489 | ₩244,392 | ₩246,473 | -0.49% | 40만 |
|---|
| 2026.01.08 | ₩240,015 | ₩247,247 | ₩239,668 | ₩246,513 | +2.71% | 41.8만 |
|---|
| 2026.01.07 | ₩245,539 | ₩246,633 | ₩240,068 | ₩240,842 | -1.91% | 54.5만 |
|---|
| 2026.01.06 | ₩243,965 | ₩245,686 | ₩240,042 | ₩245,352 | +0.57% | 67.2만 |
|---|
| 2026.01.05 | ₩237,039 | ₩243,845 | ₩237,039 | ₩241,256 | +1.78% | 40.8만 |
|---|
| 2026.01.02 | ₩237,560 | ₩239,988 | ₩236,572 | ₩238,934 | +0.58% | 49.3만 |
|---|
| 2025.12.31 | ₩239,054 | ₩239,428 | ₩236,706 | ₩237,440 | -0.68% | 46.6만 |
|---|
| 2025.12.30 | ₩239,588 | ₩240,482 | ₩238,387 | ₩239,228 | -0.15% | 38.1만 |
|---|
| 2025.12.29 | ₩240,642 | ₩241,830 | ₩239,121 | ₩240,202 | -0.18% | 34.5만 |
|---|
| 2025.12.26 | ₩239,414 | ₩240,896 | ₩238,681 | ₩240,615 | +0.50% | 22.5만 |
|---|
| 2025.12.24 | ₩240,522 | ₩241,803 | ₩239,975 | ₩240,455 | -0.03% | 16만 |
|---|
| 2025.12.23 | ₩239,828 | ₩242,497 | ₩237,813 | ₩240,642 | +0.34% | 46.4만 |
|---|
| 2025.12.22 | ₩238,374 | ₩240,642 | ₩236,772 | ₩239,548 | +0.49% | 51.5만 |
|---|
| 2025.12.19 | ₩236,359 | ₩238,894 | ₩235,478 | ₩237,226 | +0.37% | 157.2만 |
|---|
| 2025.12.18 | ₩237,013 | ₩238,560 | ₩235,611 | ₩236,852 | -0.07% | 57.5만 |
|---|
| 2025.12.17 | ₩235,358 | ₩239,815 | ₩234,611 | ₩235,291 | -0.03% | 97.8만 |
|---|
| 2025.12.16 | ₩238,454 | ₩239,001 | ₩235,531 | ₩236,439 | -0.84% | 66.5만 |
|---|
| 2025.12.15 | ₩239,121 | ₩239,655 | ₩236,786 | ₩238,440 | -0.28% | 56.2만 |
|---|
| 2025.12.12 | ₩243,458 | ₩244,258 | ₩236,919 | ₩238,761 | -1.93% | 74.2만 |
|---|
| 2025.12.11 | ₩235,838 | ₩242,350 | ₩235,772 | ₩241,843 | +2.55% | 63.2만 |
|---|
| 2025.12.10 | ₩232,636 | ₩237,319 | ₩232,289 | ₩235,531 | +1.24% | 80.8만 |
|---|
| 2025.12.09 | ₩234,531 | ₩235,425 | ₩230,888 | ₩231,515 | -1.29% | 54.2만 |
|---|
| 2025.12.08 | ₩236,719 | ₩236,852 | ₩234,077 | ₩234,784 | -0.82% | 58.4만 |
|---|
| 2025.12.05 | ₩236,385 | ₩239,521 | ₩235,865 | ₩236,906 | +0.22% | 59.7만 |
|---|
| 2025.12.04 | ₩237,800 | ₩239,641 | ₩236,105 | ₩238,894 | +0.46% | 90.4만 |
|---|
| 2025.12.03 | ₩234,851 | ₩237,933 | ₩234,851 | ₩237,800 | +1.26% | 46.7만 |
|---|
| 2025.12.02 | ₩233,036 | ₩235,318 | ₩231,368 | ₩233,650 | +0.26% | 44.7만 |
|---|
| 2025.12.01 | ₩230,020 | ₩235,518 | ₩230,020 | ₩233,036 | +1.31% | 76.2만 |
|---|
| 2025.11.28 | ₩232,676 | ₩232,996 | ₩231,422 | ₩232,089 | -0.25% | 24.3만 |
|---|
| 2025.11.26 | ₩230,874 | ₩234,357 | ₩230,274 | ₩231,862 | +0.43% | 40.6만 |
|---|
| 2025.11.25 | ₩228,579 | ₩233,076 | ₩228,312 | ₩231,715 | +1.37% | 53.3만 |
|---|
| 2025.11.24 | ₩226,644 | ₩228,459 | ₩225,403 | ₩226,725 | +0.04% | 98.2만 |
|---|
| 2025.11.21 | ₩218,184 | ₩228,966 | ₩217,370 | ₩227,712 | +4.37% | 97.4만 |
|---|
| 2025.11.20 | ₩218,118 | ₩219,212 | ₩215,823 | ₩217,504 | -0.28% | 59.7만 |
|---|
| 2025.11.19 | ₩215,049 | ₩217,370 | ₩214,301 | ₩215,743 | +0.32% | 38.4만 |
|---|
| 2025.11.18 | ₩216,170 | ₩217,504 | ₩214,462 | ₩215,743 | -0.20% | 62.8만 |
|---|
| 2025.11.17 | ₩219,666 | ₩220,773 | ₩216,530 | ₩217,184 | -1.13% | 51.3만 |
|---|
| 2025.11.14 | ₩221,507 | ₩223,082 | ₩219,105 | ₩219,492 | -0.91% | 89.2만 |
|---|
| 2025.11.13 | ₩226,444 | ₩229,166 | ₩222,414 | ₩222,922 | -1.56% | 54.9만 |
|---|
| 2025.11.12 | ₩225,991 | ₩229,420 | ₩225,817 | ₩226,271 | +0.12% | 54.6만 |
|---|
| 2025.11.11 | ₩226,271 | ₩227,992 | ₩225,550 | ₩226,191 | -0.04% | 33.3만 |
|---|
| 2025.11.10 | ₩227,111 | ₩227,111 | ₩222,174 | ₩225,243 | -0.82% | 61.3만 |
|---|
| 2025.11.07 | ₩221,347 | ₩225,577 | ₩220,746 | ₩224,122 | +1.25% | 87.3만 |
|---|
| 2025.11.06 | ₩225,043 | ₩227,138 | ₩221,507 | ₩222,601 | -1.09% | 54.4만 |
|---|
| 2025.11.05 | ₩224,323 | ₩226,351 | ₩222,174 | ₩224,536 | +0.10% | 55만 |
|---|
| 2025.11.04 | ₩223,362 | ₩225,844 | ₩222,841 | ₩223,989 | +0.28% | 91.2만 |
|---|
| 2025.11.03 | ₩227,538 | ₩227,538 | ₩223,362 | ₩224,509 | -1.33% | 77.2만 |
|---|
| 2025.10.31 | ₩226,845 | ₩230,060 | ₩226,177 | ₩228,793 | +0.86% | 63.3만 |
|---|
| 2025.10.30 | ₩231,261 | ₩236,185 | ₩227,245 | ₩227,245 | -1.74% | 85.6만 |
|---|
| 2025.10.29 | ₩230,848 | ₩241,883 | ₩228,633 | ₩231,381 | +0.23% | 169.1만 |
|---|
| 2025.10.28 | ₩223,482 | ₩223,482 | ₩220,706 | ₩222,775 | -0.32% | 89.8만 |
|---|
| 2025.10.27 | ₩225,911 | ₩226,591 | ₩223,522 | ₩223,642 | -1.00% | 57만 |
|---|
| 2025.10.24 | ₩225,857 | ₩225,884 | ₩223,469 | ₩224,109 | -0.77% | 42.7만 |
|---|
| 2025.10.23 | ₩222,121 | ₩225,323 | ₩221,227 | ₩224,670 | +1.15% | 40.8만 |
|---|
| 2025.10.22 | ₩226,151 | ₩226,524 | ₩221,027 | ₩221,974 | -1.85% | 49.6만 |
|---|
| 2025.10.21 | ₩222,174 | ₩228,166 | ₩221,827 | ₩225,951 | +1.70% | 41.2만 |
|---|
| 2025.10.20 | ₩222,388 | ₩225,443 | ₩220,560 | ₩222,321 | -0.03% | 36.2만 |
|---|
| 2025.10.17 | ₩218,798 | ₩222,908 | ₩218,798 | ₩221,921 | +1.43% | 82만 |
|---|
| 2025.10.16 | ₩219,586 | ₩222,414 | ₩218,118 | ₩220,213 | +0.29% | 55.9만 |
|---|
| 2025.10.15 | ₩218,838 | ₩220,173 | ₩217,184 | ₩217,757 | -0.49% | 105.1만 |
|---|
| 2025.10.14 | ₩212,527 | ₩219,252 | ₩212,527 | ₩218,371 | +2.75% | 36.4만 |
|---|
| 2025.10.13 | ₩216,677 | ₩218,652 | ₩214,515 | ₩214,622 | -0.95% | 51.5만 |
|---|
| 2025.10.10 | ₩221,307 | ₩221,454 | ₩213,648 | ₩215,049 | -2.83% | 74.2만 |
|---|