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 | ₩311,700 | ₩314,252 | ₩310,057 | ₩313,009 | +0.42% | 59.2만 |
| 2026.10.08 | ₩310,030 | ₩312,368 | ₩305,835 | ₩309,616 | -0.13% | 82.8만 |
| 2026.10.07 | ₩312,635 | ₩315,975 | ₩311,045 | ₩311,165 | -0.47% | 77.5만 |
| 2026.10.06 | ₩315,441 | ₩320,237 | ₩314,599 | ₩315,668 | +0.07% | 53만 |
| 2026.10.05 | ₩310,123 | ₩318,727 | ₩309,829 | ₩314,345 | +1.36% | 69.2만 |
| 2026.10.02 | ₩308,841 | ₩312,595 | ₩307,304 | ₩311,272 | +0.79% | 64.1만 |
| 2026.10.01 | ₩302,896 | ₩310,097 | ₩301,466 | ₩307,077 | +1.38% | 68.2만 |
| 2026.09.30 | ₩308,200 | ₩308,707 | ₩304,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,579 |
| -1.17% |
| 72.3만 |
| 2026.09.29 | ₩309,028 | ₩311,339 | ₩304,432 | ₩307,852 | -0.38% | 81.1만 |
|---|
| 2026.09.28 | ₩306,022 | ₩310,538 | ₩305,875 | ₩308,814 | +0.91% | 68만 |
|---|
| 2026.09.25 | ₩305,568 | ₩309,669 | ₩305,568 | ₩307,385 | +0.59% | 52.8만 |
|---|
| 2026.09.24 | ₩306,035 | ₩308,173 | ₩304,151 | ₩305,274 | -0.25% | 82.6만 |
|---|
| 2026.09.23 | ₩299,930 | ₩308,093 | ₩297,659 | ₩306,837 | +2.30% | 59.3만 |
|---|
| 2026.09.22 | ₩300,277 | ₩304,298 | ₩299,155 | ₩301,520 | +0.41% | 56.2만 |
|---|
| 2026.09.21 | ₩299,529 | ₩300,918 | ₩294,947 | ₩297,298 | -0.74% | 70.8만 |
|---|
| 2026.09.18 | ₩295,655 | ₩299,088 | ₩295,174 | ₩298,888 | +1.09% | 106.4만 |
|---|
| 2026.09.17 | ₩300,972 | ₩300,972 | ₩295,414 | ₩296,443 | -1.50% | 40.2만 |
|---|
| 2026.09.16 | ₩298,954 | ₩299,796 | ₩293,170 | ₩295,922 | -1.01% | 49.4만 |
|---|
| 2026.09.15 | ₩296,590 | ₩298,848 | ₩294,880 | ₩297,712 | +0.38% | 51.7만 |
|---|
| 2026.09.14 | ₩301,747 | ₩301,747 | ₩293,357 | ₩296,777 | -1.65% | 48.9만 |
|---|
| 2026.09.11 | ₩299,262 | ₩300,865 | ₩298,661 | ₩299,542 | +0.09% | 33.8만 |
|---|
| 2026.09.10 | ₩298,126 | ₩300,023 | ₩293,584 | ₩295,868 | -0.76% | 72.2만 |
|---|
| 2026.09.09 | ₩301,453 | ₩303,256 | ₩298,674 | ₩300,731 | -0.24% | 57.7만 |
|---|
| 2026.09.08 | ₩301,667 | ₩303,764 | ₩299,997 | ₩301,480 | -0.06% | 36.7만 |
|---|
| 2026.09.04 | ₩297,699 | ₩299,823 | ₩296,015 | ₩298,914 | +0.41% | 45만 |
|---|
| 2026.09.03 | ₩302,201 | ₩302,321 | ₩295,227 | ₩298,059 | -1.37% | 46.8만 |
|---|
| 2026.09.02 | ₩298,380 | ₩303,630 | ₩296,309 | ₩300,077 | +0.57% | 60만 |
|---|
| 2026.09.01 | ₩303,884 | ₩305,367 | ₩296,055 | ₩297,739 | -2.02% | 57.5만 |
|---|
| 2026.08.31 | ₩306,810 | ₩307,919 | ₩304,953 | ₩305,461 | -0.44% | 52.1만 |
|---|
| 2026.08.28 | ₩313,891 | ₩314,505 | ₩305,474 | ₩307,652 | -1.99% | 41만 |
|---|
| 2026.08.27 | ₩312,328 | ₩314,773 | ₩311,299 | ₩312,595 | +0.09% | 65.4만 |
|---|
| 2026.08.26 | ₩309,188 | ₩314,639 | ₩305,381 | ₩313,811 | +1.50% | 49.9만 |
|---|
| 2026.08.25 | ₩314,879 | ₩314,879 | ₩306,850 | ₩307,638 | -2.30% | 46.5만 |
|---|
| 2026.08.24 | ₩313,169 | ₩315,267 | ₩309,108 | ₩312,208 | -0.31% | 40.7만 |
|---|
| 2026.08.21 | ₩314,318 | ₩314,920 | ₩310,952 | ₩313,143 | -0.37% | 101.5만 |
|---|
| 2026.08.20 | ₩310,564 | ₩316,149 | ₩309,522 | ₩312,288 | +0.55% | 65.3만 |
|---|
| 2026.08.19 | ₩315,721 | ₩316,777 | ₩310,524 | ₩313,223 | -0.79% | 67.1만 |
|---|
| 2026.08.18 | ₩324,285 | ₩324,285 | ₩312,354 | ₩312,835 | -3.53% | 46.6만 |
|---|
| 2026.08.17 | ₩319,302 | ₩323,176 | ₩317,752 | ₩321,159 | +0.58% | 41.7만 |
|---|
| 2026.08.14 | ₩318,660 | ₩322,668 | ₩316,616 | ₩319,221 | +0.18% | 45.6만 |
|---|
| 2026.08.13 | ₩322,508 | ₩322,748 | ₩317,605 | ₩319,475 | -0.94% | 49.2만 |
|---|
| 2026.08.12 | ₩320,638 | ₩323,443 | ₩316,215 | ₩321,332 | +0.22% | 69.4만 |
|---|
| 2026.08.11 | ₩312,194 | ₩317,498 | ₩311,646 | ₩317,044 | +1.55% | 48.3만 |
|---|
| 2026.08.10 | ₩314,879 | ₩314,879 | ₩311,179 | ₩311,646 | -1.03% | 53.6만 |
|---|
| 2026.08.07 | ₩313,664 | ₩317,819 | ₩310,204 | ₩313,236 | -0.14% | 57.7만 |
|---|
| 2026.08.06 | ₩317,672 | ₩319,729 | ₩311,860 | ₩312,234 | -1.71% | 45.6만 |
|---|
| 2026.08.05 | ₩317,084 | ₩320,704 | ₩313,410 | ₩316,603 | -0.15% | 44.5만 |
|---|
| 2026.08.04 | ₩313,931 | ₩318,406 | ₩311,099 | ₩317,819 | +1.24% | 66.3만 |
|---|
| 2026.08.03 | ₩309,255 | ₩312,822 | ₩306,783 | ₩310,885 | +0.53% | 47.3만 |
|---|
| 2026.07.31 | ₩309,121 | ₩311,446 | ₩305,033 | ₩307,879 | -0.40% | 120.5만 |
|---|
| 2026.07.30 | ₩308,587 | ₩319,916 | ₩308,587 | ₩312,314 | +1.21% | 143.8만 |
|---|
| 2026.07.29 | ₩316,549 | ₩325,714 | ₩302,121 | ₩306,636 | -3.13% | 159.4만 |
|---|
| 2026.07.28 | ₩302,348 | ₩303,270 | ₩299,035 | ₩300,130 | -0.73% | 101.1만 |
|---|
| 2026.07.27 | ₩300,357 | ₩301,733 | ₩292,916 | ₩299,035 | -0.44% | 72.6만 |
|---|
| 2026.07.24 | ₩297,819 | ₩300,197 | ₩296,229 | ₩298,286 | +0.16% | 58.2만 |
|---|
| 2026.07.23 | ₩297,725 | ₩298,620 | ₩293,156 | ₩296,884 | -0.28% | 59만 |
|---|
| 2026.07.22 | ₩295,908 | ₩298,901 | ₩295,067 | ₩298,140 | +0.75% | 98.1만 |
|---|
| 2026.07.21 | ₩291,860 | ₩298,968 | ₩291,860 | ₩295,508 | +1.25% | 53.8만 |
|---|
| 2026.07.20 | ₩302,335 | ₩302,361 | ₩293,958 | ₩295,574 | -2.24% | 53.7만 |
|---|
| 2026.07.17 | ₩302,348 | ₩309,549 | ₩300,210 | ₩300,518 | -0.61% | 45.4만 |
|---|
| 2026.07.16 | ₩299,235 | ₩305,928 | ₩299,235 | ₩305,888 | +2.22% | 142만 |
|---|
| 2026.07.15 | ₩295,681 | ₩299,008 | ₩294,626 | ₩298,687 | +1.02% | 41.9만 |
|---|
| 2026.07.14 | ₩299,262 | ₩301,413 | ₩295,534 | ₩297,578 | -0.56% | 72.9만 |
|---|
| 2026.07.13 | ₩295,027 | ₩298,594 | ₩294,532 | ₩295,895 | +0.29% | 41.5만 |
|---|
| 2026.07.10 | ₩294,586 | ₩298,701 | ₩293,397 | ₩296,804 | +0.75% | 38.7만 |
|---|
| 2026.07.09 | ₩295,040 | ₩297,044 | ₩292,675 | ₩293,570 | -0.50% | 55.2만 |
|---|
| 2026.07.08 | ₩296,082 | ₩296,082 | ₩287,919 | ₩291,767 | -1.46% | 86.7만 |
|---|
| 2026.07.07 | ₩298,180 | ₩299,930 | ₩290,538 | ₩295,347 | -0.95% | 60.1만 |
|---|
| 2026.07.06 | ₩296,857 | ₩301,212 | ₩295,347 | ₩299,876 | +1.02% | 44.7만 |
|---|
| 2026.07.02 | ₩302,922 | ₩303,043 | ₩295,601 | ₩299,021 | -1.29% | 44.3만 |
|---|
| 2026.07.01 | ₩303,417 | ₩306,262 | ₩299,716 | ₩300,544 | -0.95% | 86.3만 |
|---|
| 2026.06.30 | ₩303,697 | ₩305,421 | ₩301,079 | ₩303,203 | -0.16% | 64.6만 |
|---|
| 2026.06.29 | ₩300,985 | ₩302,121 | ₩297,044 | ₩301,880 | +0.30% | 70.9만 |
|---|
| 2026.06.26 | ₩303,377 | ₩304,953 | ₩300,691 | ₩303,524 | +0.05% | 113.5만 |
|---|
| 2026.06.25 | ₩300,544 | ₩307,518 | ₩296,590 | ₩304,699 | +1.38% | 42만 |
|---|
| 2026.06.24 | ₩297,124 | ₩301,079 | ₩295,561 | ₩296,804 | -0.11% | 56.6만 |
|---|
| 2026.06.23 | ₩292,742 | ₩299,489 | ₩292,742 | ₩295,481 | +0.94% | 58만 |
|---|
| 2026.06.22 | ₩301,292 | ₩303,296 | ₩291,486 | ₩301,079 | -0.07% | 68.7만 |
|---|
| 2026.06.18 | ₩303,510 | ₩304,953 | ₩300,250 | ₩300,504 | -0.99% | 248.8만 |
|---|
| 2026.06.17 | ₩297,645 | ₩303,898 | ₩296,122 | ₩298,848 | +0.40% | 68.6만 |
|---|
| 2026.06.16 | ₩297,338 | ₩302,134 | ₩294,425 | ₩299,008 | +0.56% | 61.1만 |
|---|
| 2026.06.15 | ₩294,960 | ₩299,248 | ₩293,170 | ₩296,643 | +0.57% | 58.2만 |
|---|
| 2026.06.12 | ₩291,981 | ₩293,009 | ₩288,814 | ₩291,900 | -0.03% | 47.7만 |
|---|
| 2026.06.11 | ₩288,226 | ₩290,992 | ₩284,673 | ₩289,776 | +0.54% | 62.4만 |
|---|
| 2026.06.10 | ₩299,182 | ₩299,182 | ₩286,543 | ₩286,570 | -4.22% | 49.5만 |
|---|
| 2026.06.09 | ₩294,786 | ₩299,061 | ₩290,805 | ₩296,777 | +0.68% | 69.8만 |
|---|
| 2026.06.08 | ₩288,146 | ₩293,423 | ₩287,131 | ₩292,034 | +1.35% | 61.2만 |
|---|
| 2026.06.05 | ₩287,772 | ₩290,364 | ₩285,755 | ₩287,705 | -0.02% | 60만 |
|---|
| 2026.06.04 | ₩290,605 | ₩292,568 | ₩288,721 | ₩288,961 | -0.57% | 56.3만 |
|---|
| 2026.06.03 | ₩282,976 | ₩288,641 | ₩282,802 | ₩287,692 | +1.67% | 65.9만 |
|---|
| 2026.06.02 | ₩280,518 | ₩287,518 | ₩279,008 | ₩283,404 | +1.03% | 77.7만 |
|---|
| 2026.06.01 | ₩278,981 | ₩281,052 | ₩275,722 | ₩277,338 | -0.59% | 44.1만 |
|---|
| 2026.05.29 | ₩279,235 | ₩284,539 | ₩276,510 | ₩281,667 | +0.87% | 101.4만 |
|---|
| 2026.05.28 | ₩280,838 | ₩281,333 | ₩276,603 | ₩280,598 | -0.09% | 80.9만 |
|---|
| 2026.05.27 | ₩282,936 | ₩284,259 | ₩281,319 | ₩282,896 | -0.01% | 65만 |
|---|
| 2026.05.26 | ₩283,190 | ₩283,323 | ₩279,449 | ₩282,068 | -0.40% | 95.9만 |
|---|
| 2026.05.22 | ₩275,214 | ₩279,609 | ₩274,092 | ₩278,928 | +1.35% | 67.3만 |
|---|
| 2026.05.21 | ₩275,788 | ₩278,073 | ₩272,943 | ₩274,693 | -0.40% | 79.5만 |
|---|
| 2026.05.20 | ₩275,187 | ₩278,207 | ₩271,807 | ₩278,140 | +1.07% | 47.6만 |
|---|
| 2026.05.19 | ₩276,710 | ₩277,044 | ₩272,208 | ₩274,078 | -0.95% | 48.8만 |
|---|
| 2026.05.18 | ₩278,794 | ₩280,024 | ₩277,138 | ₩278,728 | -0.02% | 48.9만 |
|---|
| 2026.05.15 | ₩280,398 | ₩280,892 | ₩277,405 | ₩277,472 | -1.04% | 70.1만 |
|---|
| 2026.05.14 | ₩284,927 | ₩284,940 | ₩279,529 | ₩282,428 | -0.88% | 69.1만 |
|---|
| 2026.05.13 | ₩285,835 | ₩286,623 | ₩282,629 | ₩283,524 | -0.81% | 39만 |
|---|
| 2026.05.12 | ₩284,913 | ₩287,425 | ₩282,575 | ₩285,701 | +0.28% | 71.2만 |
|---|
| 2026.05.11 | ₩290,752 | ₩290,752 | ₩285,581 | ₩285,915 | -1.66% | 64.7만 |
|---|
| 2026.05.08 | ₩289,055 | ₩291,754 | ₩286,009 | ₩289,803 | +0.26% | 59.3만 |
|---|
| 2026.05.07 | ₩292,074 | ₩293,130 | ₩285,541 | ₩287,064 | -1.72% | 105.1만 |
|---|
| 2026.05.06 | ₩291,540 | ₩293,824 | ₩289,896 | ₩291,500 | -0.01% | 73.1만 |
|---|
| 2026.05.05 | ₩288,253 | ₩290,711 | ₩286,703 | ₩288,253 | 0.00% | 50.9만 |
|---|
| 2026.05.04 | ₩285,595 | ₩288,774 | ₩283,524 | ₩286,343 | +0.26% | 54.4만 |
|---|
| 2026.05.01 | ₩291,406 | ₩293,677 | ₩286,062 | ₩287,144 | -1.46% | 63만 |
|---|
| 2026.04.30 | ₩292,836 | ₩297,365 | ₩288,587 | ₩291,045 | -0.61% | 121.5만 |
|---|
| 2026.04.29 | ₩293,918 | ₩299,061 | ₩287,892 | ₩290,364 | -1.21% | 150.6만 |
|---|
| 2026.04.28 | ₩277,525 | ₩277,645 | ₩271,807 | ₩274,359 | -1.14% | 81.2만 |
|---|
| 2026.04.27 | ₩274,720 | ₩278,941 | ₩274,025 | ₩277,071 | +0.86% | 63.2만 |
|---|
| 2026.04.24 | ₩276,096 | ₩277,271 | ₩273,210 | ₩273,531 | -0.93% | 50.5만 |
|---|
| 2026.04.23 | ₩273,825 | ₩278,607 | ₩272,288 | ₩276,069 | +0.82% | 61.3만 |
|---|
| 2026.04.22 | ₩275,788 | ₩279,329 | ₩270,925 | ₩272,048 | -1.36% | 35.6만 |
|---|
| 2026.04.21 | ₩276,309 | ₩279,529 | ₩273,517 | ₩273,597 | -0.98% | 59.5만 |
|---|
| 2026.04.20 | ₩274,118 | ₩277,271 | ₩273,450 | ₩275,695 | +0.58% | 63만 |
|---|
| 2026.04.17 | ₩269,964 | ₩277,472 | ₩269,964 | ₩275,107 | +1.91% | 63.6만 |
|---|
| 2026.04.16 | ₩266,637 | ₩270,885 | ₩266,143 | ₩268,147 | +0.57% | 79.4만 |
|---|
| 2026.04.15 | ₩272,582 | ₩273,811 | ₩263,217 | ₩266,557 | -2.21% | 78.6만 |
|---|
| 2026.04.14 | ₩273,357 | ₩275,829 | ₩271,487 | ₩273,744 | +0.14% | 71.9만 |
|---|
| 2026.04.13 | ₩268,481 | ₩274,493 | ₩266,984 | ₩274,038 | +2.07% | 79.7만 |
|---|
| 2026.04.10 | ₩268,053 | ₩269,843 | ₩265,154 | ₩268,654 | +0.22% | 64.1만 |
|---|
| 2026.04.09 | ₩263,337 | ₩269,296 | ₩263,137 | ₩266,837 | +1.33% | 77.3만 |
|---|
| 2026.04.08 | ₩261,079 | ₩268,213 | ₩261,079 | ₩264,326 | +1.24% | 79.1만 |
|---|
| 2026.04.07 | ₩254,159 | ₩257,392 | ₩253,023 | ₩256,283 | +0.84% | 59.6만 |
|---|
| 2026.04.06 | ₩252,876 | ₩254,894 | ₩250,338 | ₩254,853 | +0.78% | 53.1만 |
|---|
| 2026.04.02 | ₩252,582 | ₩257,606 | ₩250,859 | ₩254,466 | +0.75% | 46.1만 |
|---|
| 2026.04.01 | ₩254,533 | ₩257,672 | ₩252,716 | ₩256,483 | +0.77% | 72.5만 |
|---|
| 2026.03.31 | ₩249,803 | ₩254,827 | ₩248,494 | ₩253,237 | +1.37% | 85.2만 |
|---|
| 2026.03.30 | ₩251,607 | ₩251,660 | ₩244,486 | ₩245,141 | -2.57% | 101.6만 |
|---|
| 2026.03.27 | ₩253,063 | ₩253,063 | ₩248,922 | ₩249,229 | -1.52% | 72.7만 |
|---|
| 2026.03.26 | ₩254,760 | ₩258,768 | ₩252,395 | ₩253,477 | -0.50% | 78.1만 |
|---|
| 2026.03.25 | ₩260,598 | ₩261,093 | ₩252,796 | ₩256,016 | -1.76% | 91.6만 |
|---|
| 2026.03.24 | ₩249,523 | ₩258,140 | ₩247,372 | ₩257,686 | +3.27% | 126.1만 |
|---|
| 2026.03.23 | ₩252,636 | ₩254,974 | ₩250,405 | ₩251,981 | -0.26% | 157.1만 |
|---|
| 2026.03.20 | ₩250,779 | ₩252,288 | ₩244,660 | ₩245,969 | -1.92% | 310.6만 |
|---|
| 2026.03.19 | ₩249,135 | ₩254,079 | ₩249,135 | ₩250,338 | +0.48% | 114만 |
|---|
| 2026.03.18 | ₩252,435 | ₩256,644 | ₩252,435 | ₩254,052 | +0.64% | 69.9만 |
|---|
| 2026.03.17 | ₩255,481 | ₩256,964 | ₩250,017 | ₩254,359 | -0.44% | 61.2만 |
|---|
| 2026.03.16 | ₩253,250 | ₩256,016 | ₩252,382 | ₩253,264 | +0.01% | 84.1만 |
|---|
| 2026.03.13 | ₩253,344 | ₩253,344 | ₩247,946 | ₩251,407 | -0.76% | 62.9만 |
|---|
| 2026.03.12 | ₩257,552 | ₩258,046 | ₩250,418 | ₩251,313 | -2.42% | 89.6만 |
|---|
| 2026.03.11 | ₩260,571 | ₩260,865 | ₩256,016 | ₩259,823 | -0.29% | 59.8만 |
|---|
| 2026.03.10 | ₩263,618 | ₩266,597 | ₩261,547 | ₩261,573 | -0.78% | 50.2만 |
|---|
| 2026.03.09 | ₩259,503 | ₩264,593 | ₩254,867 | ₩263,992 | +1.73% | 78.1만 |
|---|
| 2026.03.06 | ₩267,572 | ₩267,572 | ₩262,816 | ₩264,392 | -1.19% | 63.7만 |
|---|
| 2026.03.05 | ₩277,031 | ₩277,605 | ₩270,017 | ₩271,647 | -1.94% | 60.6만 |
|---|
| 2026.03.04 | ₩279,983 | ₩281,587 | ₩275,601 | ₩278,821 | -0.42% | 39.1만 |
|---|
| 2026.03.03 | ₩276,911 | ₩281,800 | ₩273,090 | ₩279,168 | +0.82% | 67.3만 |
|---|
| 2026.03.02 | ₩276,563 | ₩283,230 | ₩274,573 | ₩282,615 | +2.19% | 65.8만 |
|---|
| 2026.02.27 | ₩274,052 | ₩279,877 | ₩273,170 | ₩279,850 | +2.12% | 74.3만 |
|---|
| 2026.02.26 | ₩276,577 | ₩280,237 | ₩275,014 | ₩280,010 | +1.24% | 49.3만 |
|---|
| 2026.02.25 | ₩279,529 | ₩280,358 | ₩272,863 | ₩275,454 | -1.46% | 46.2만 |
|---|
| 2026.02.24 | ₩276,430 | ₩280,371 | ₩276,430 | ₩278,487 | +0.74% | 44.9만 |
|---|
| 2026.02.23 | ₩275,815 | ₩278,768 | ₩274,052 | ₩276,082 | +0.10% | 59.1만 |
|---|
| 2026.02.20 | ₩277,191 | ₩280,251 | ₩274,706 | ₩277,191 | 0.00% | 60.6만 |
|---|
| 2026.02.19 | ₩278,928 | ₩280,317 | ₩276,496 | ₩277,699 | -0.44% | 51.9만 |
|---|
| 2026.02.18 | ₩279,342 | ₩282,749 | ₩277,873 | ₩279,195 | -0.05% | 74.8만 |
|---|
| 2026.02.17 | ₩281,293 | ₩284,138 | ₩276,243 | ₩279,502 | -0.64% | 96.1만 |
|---|
| 2026.02.13 | ₩273,985 | ₩282,094 | ₩273,063 | ₩281,106 | +2.60% | 116.5만 |
|---|
| 2026.02.12 | ₩284,686 | ₩286,476 | ₩273,450 | ₩274,065 | -3.73% | 123.7만 |
|---|
| 2026.02.11 | ₩286,383 | ₩288,120 | ₩280,625 | ₩282,535 | -1.34% | 133.6만 |
|---|
| 2026.02.10 | ₩282,642 | ₩288,414 | ₩281,934 | ₩286,677 | +1.43% | 92.1만 |
|---|
| 2026.02.09 | ₩283,176 | ₩286,129 | ₩280,157 | ₩281,560 | -0.57% | 123.7만 |
|---|
| 2026.02.06 | ₩287,505 | ₩290,124 | ₩282,174 | ₩282,388 | -1.78% | 137.8만 |
|---|
| 2026.02.05 | ₩283,537 | ₩285,675 | ₩279,262 | ₩284,486 | +0.33% | 138.2만 |
|---|
| 2026.02.04 | ₩267,078 | ₩285,675 | ₩265,475 | ₩283,564 | +6.17% | 235.5만 |
|---|
| 2026.02.03 | ₩263,324 | ₩271,540 | ₩263,324 | ₩269,349 | +2.29% | 200.4만 |
|---|
| 2026.02.02 | ₩264,072 | ₩266,463 | ₩262,923 | ₩264,820 | +0.28% | 95.4만 |
|---|
| 2026.01.30 | ₩264,994 | ₩267,438 | ₩262,562 | ₩265,261 | +0.10% | 104.5만 |
|---|
| 2026.01.29 | ₩264,713 | ₩266,824 | ₩260,451 | ₩266,824 | +0.80% | 83.6만 |
|---|
| 2026.01.28 | ₩259,663 | ₩265,581 | ₩258,768 | ₩262,388 | +1.05% | 115.3만 |
|---|
| 2026.01.27 | ₩260,358 | ₩261,854 | ₩259,022 | ₩260,318 | -0.02% | 48.9만 |
|---|
| 2026.01.26 | ₩260,451 | ₩261,841 | ₩259,369 | ₩260,839 | +0.15% | 61.9만 |
|---|
| 2026.01.23 | ₩264,686 | ₩264,686 | ₩258,901 | ₩260,879 | -1.44% | 58.2만 |
|---|
| 2026.01.22 | ₩266,917 | ₩267,626 | ₩263,350 | ₩264,312 | -0.98% | 59.2만 |
|---|
| 2026.01.21 | ₩260,812 | ₩267,198 | ₩258,461 | ₩265,942 | +1.97% | 69.4만 |
|---|
| 2026.01.20 | ₩258,848 | ₩260,785 | ₩256,243 | ₩258,247 | -0.23% | 96.4만 |
|---|
| 2026.01.16 | ₩258,982 | ₩264,165 | ₩258,982 | ₩263,097 | +1.59% | 105만 |
|---|
| 2026.01.15 | ₩256,617 | ₩262,095 | ₩255,254 | ₩260,919 | +1.68% | 105.5만 |
|---|
| 2026.01.14 | ₩250,645 | ₩255,027 | ₩249,109 | ₩254,560 | +1.56% | 60.9만 |
|---|
| 2026.01.13 | ₩249,884 | ₩251,139 | ₩248,053 | ₩250,271 | +0.16% | 43.5만 |
|---|
| 2026.01.12 | ₩246,063 | ₩249,803 | ₩245,421 | ₩248,935 | +1.17% | 52.2만 |
|---|
| 2026.01.09 | ₩247,986 | ₩249,790 | ₩244,687 | ₩246,771 | -0.49% | 40만 |
|---|
| 2026.01.08 | ₩240,305 | ₩247,546 | ₩239,957 | ₩246,811 | +2.71% | 41.8만 |
|---|
| 2026.01.07 | ₩245,836 | ₩246,931 | ₩240,358 | ₩241,133 | -1.91% | 54.5만 |
|---|
| 2026.01.06 | ₩244,259 | ₩245,982 | ₩240,331 | ₩245,648 | +0.57% | 67.2만 |
|---|
| 2026.01.05 | ₩237,325 | ₩244,139 | ₩237,325 | ₩241,547 | +1.78% | 40.8만 |
|---|
| 2026.01.02 | ₩237,846 | ₩240,278 | ₩236,858 | ₩239,222 | +0.58% | 49.3만 |
|---|
| 2025.12.31 | ₩239,343 | ₩239,717 | ₩236,991 | ₩237,726 | -0.68% | 46.6만 |
|---|
| 2025.12.30 | ₩239,877 | ₩240,772 | ₩238,675 | ₩239,516 | -0.15% | 38.1만 |
|---|
| 2025.12.29 | ₩240,932 | ₩242,121 | ₩239,409 | ₩240,492 | -0.18% | 34.5만 |
|---|
| 2025.12.26 | ₩239,703 | ₩241,186 | ₩238,969 | ₩240,906 | +0.50% | 22.5만 |
|---|
| 2025.12.24 | ₩240,812 | ₩242,095 | ₩240,264 | ₩240,745 | -0.03% | 16만 |
|---|
| 2025.12.23 | ₩240,117 | ₩242,789 | ₩238,100 | ₩240,932 | +0.34% | 46.4만 |
|---|
| 2025.12.22 | ₩238,661 | ₩240,932 | ₩237,058 | ₩239,837 | +0.49% | 51.5만 |
|---|
| 2025.12.19 | ₩236,644 | ₩239,182 | ₩235,762 | ₩237,512 | +0.37% | 157.2만 |
|---|
| 2025.12.18 | ₩237,299 | ₩238,848 | ₩235,896 | ₩237,138 | -0.07% | 57.5만 |
|---|
| 2025.12.17 | ₩235,642 | ₩240,104 | ₩234,894 | ₩235,575 | -0.03% | 97.8만 |
|---|
| 2025.12.16 | ₩238,741 | ₩239,289 | ₩235,816 | ₩236,724 | -0.84% | 66.5만 |
|---|
| 2025.12.15 | ₩239,409 | ₩239,944 | ₩237,071 | ₩238,728 | -0.28% | 56.2만 |
|---|
| 2025.12.12 | ₩243,751 | ₩244,553 | ₩237,205 | ₩239,049 | -1.93% | 74.2만 |
|---|
| 2025.12.11 | ₩236,123 | ₩242,642 | ₩236,056 | ₩242,135 | +2.55% | 63.2만 |
|---|
| 2025.12.10 | ₩232,916 | ₩237,606 | ₩232,569 | ₩235,816 | +1.24% | 80.8만 |
|---|
| 2025.12.09 | ₩234,814 | ₩235,709 | ₩231,166 | ₩231,794 | -1.29% | 54.2만 |
|---|
| 2025.12.08 | ₩237,005 | ₩237,138 | ₩234,359 | ₩235,067 | -0.82% | 58.4만 |
|---|
| 2025.12.05 | ₩236,671 | ₩239,810 | ₩236,150 | ₩237,192 | +0.22% | 59.7만 |
|---|
| 2025.12.04 | ₩238,087 | ₩239,930 | ₩236,390 | ₩239,182 | +0.46% | 90.4만 |
|---|
| 2025.12.03 | ₩235,134 | ₩238,220 | ₩235,134 | ₩238,087 | +1.26% | 46.7만 |
|---|
| 2025.12.02 | ₩233,317 | ₩235,602 | ₩231,647 | ₩233,932 | +0.26% | 44.7만 |
|---|
| 2025.12.01 | ₩230,298 | ₩235,802 | ₩230,298 | ₩233,317 | +1.31% | 76.2만 |
|---|
| 2025.11.28 | ₩232,957 | ₩233,277 | ₩231,701 | ₩232,369 | -0.25% | 24.3만 |
|---|
| 2025.11.26 | ₩231,153 | ₩234,640 | ₩230,552 | ₩232,142 | +0.43% | 40.6만 |
|---|
| 2025.11.25 | ₩228,855 | ₩233,357 | ₩228,588 | ₩231,995 | +1.37% | 53.3만 |
|---|
| 2025.11.24 | ₩226,918 | ₩228,735 | ₩225,675 | ₩226,998 | +0.04% | 98.2만 |
|---|
| 2025.11.21 | ₩218,448 | ₩229,243 | ₩217,633 | ₩227,987 | +4.37% | 97.4만 |
|---|
| 2025.11.20 | ₩218,381 | ₩219,476 | ₩216,083 | ₩217,766 | -0.28% | 59.7만 |
|---|
| 2025.11.19 | ₩215,308 | ₩217,633 | ₩214,560 | ₩216,003 | +0.32% | 38.4만 |
|---|
| 2025.11.18 | ₩216,430 | ₩217,766 | ₩214,720 | ₩216,003 | -0.20% | 62.8만 |
|---|
| 2025.11.17 | ₩219,931 | ₩221,040 | ₩216,791 | ₩217,446 | -1.13% | 51.3만 |
|---|
| 2025.11.14 | ₩221,774 | ₩223,351 | ₩219,370 | ₩219,757 | -0.91% | 89.2만 |
|---|
| 2025.11.13 | ₩226,717 | ₩229,443 | ₩222,683 | ₩223,190 | -1.56% | 54.9만 |
|---|
| 2025.11.12 | ₩226,263 | ₩229,697 | ₩226,090 | ₩226,544 | +0.12% | 54.6만 |
|---|
| 2025.11.11 | ₩226,544 | ₩228,267 | ₩225,822 | ₩226,464 | -0.04% | 33.3만 |
|---|
| 2025.11.10 | ₩227,385 | ₩227,385 | ₩222,442 | ₩225,515 | -0.82% | 61.3만 |
|---|
| 2025.11.07 | ₩221,614 | ₩225,849 | ₩221,013 | ₩224,393 | +1.25% | 87.3만 |
|---|
| 2025.11.06 | ₩225,315 | ₩227,412 | ₩221,774 | ₩222,870 | -1.09% | 54.4만 |
|---|
| 2025.11.05 | ₩224,593 | ₩226,624 | ₩222,442 | ₩224,807 | +0.10% | 55만 |
|---|
| 2025.11.04 | ₩223,631 | ₩226,116 | ₩223,110 | ₩224,259 | +0.28% | 91.2만 |
|---|
| 2025.11.03 | ₩227,813 | ₩227,813 | ₩223,631 | ₩224,780 | -1.33% | 77.2만 |
|---|
| 2025.10.31 | ₩227,118 | ₩230,338 | ₩226,450 | ₩229,069 | +0.86% | 63.3만 |
|---|
| 2025.10.30 | ₩231,540 | ₩236,470 | ₩227,519 | ₩227,519 | -1.74% | 85.6만 |
|---|
| 2025.10.29 | ₩231,126 | ₩242,175 | ₩228,909 | ₩231,661 | +0.23% | 169.1만 |
|---|
| 2025.10.28 | ₩223,752 | ₩223,752 | ₩220,973 | ₩223,044 | -0.32% | 89.8만 |
|---|
| 2025.10.27 | ₩226,183 | ₩226,864 | ₩223,792 | ₩223,912 | -1.00% | 57만 |
|---|
| 2025.10.24 | ₩226,130 | ₩226,156 | ₩223,738 | ₩224,380 | -0.77% | 42.7만 |
|---|
| 2025.10.23 | ₩222,389 | ₩225,595 | ₩221,494 | ₩224,941 | +1.15% | 40.8만 |
|---|
| 2025.10.22 | ₩226,424 | ₩226,798 | ₩221,293 | ₩222,242 | -1.85% | 49.6만 |
|---|
| 2025.10.21 | ₩222,442 | ₩228,441 | ₩222,095 | ₩226,223 | +1.70% | 41.2만 |
|---|
| 2025.10.20 | ₩222,656 | ₩225,716 | ₩220,826 | ₩222,589 | -0.03% | 36.2만 |
|---|
| 2025.10.17 | ₩219,062 | ₩223,177 | ₩219,062 | ₩222,188 | +1.43% | 82만 |
|---|
| 2025.10.16 | ₩219,851 | ₩222,683 | ₩218,381 | ₩220,478 | +0.29% | 55.9만 |
|---|
| 2025.10.15 | ₩219,102 | ₩220,438 | ₩217,446 | ₩218,020 | -0.49% | 105.1만 |
|---|
| 2025.10.14 | ₩212,783 | ₩219,517 | ₩212,783 | ₩218,635 | +2.75% | 36.4만 |
|---|
| 2025.10.13 | ₩216,938 | ₩218,915 | ₩214,774 | ₩214,881 | -0.95% | 51.5만 |
|---|
| 2025.10.10 | ₩221,574 | ₩221,721 | ₩213,905 | ₩215,308 | -2.83% | 74.2만 |
|---|