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 | ₩311,623 | ₩314,174 | ₩309,980 | ₩312,932 | +0.42% | 59.2만 |
| 2026.10.08 | ₩309,953 | ₩312,291 | ₩305,759 | ₩309,539 | -0.13% | 82.8만 |
| 2026.10.07 | ₩312,558 | ₩315,897 | ₩310,968 | ₩311,089 | -0.47% | 77.5만 |
| 2026.10.06 | ₩315,363 | ₩320,158 | ₩314,521 | ₩315,590 | +0.07% | 53만 |
| 2026.10.05 | ₩310,047 | ₩318,648 | ₩309,753 | ₩314,267 | +1.36% | 69.2만 |
| 2026.10.02 | ₩308,765 | ₩312,518 | ₩307,229 | ₩311,195 | +0.79% | 64.1만 |
| 2026.10.01 | ₩302,821 | ₩310,020 | ₩301,392 | ₩307,001 | +1.38% | 68.2만 |
| 2026.09.30 | ₩308,123 | ₩308,631 | ₩304,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,504 |
| -1.17% |
| 72.3만 |
| 2026.09.29 | ₩308,952 | ₩311,262 | ₩304,357 | ₩307,776 | -0.38% | 81.1만 |
|---|
| 2026.09.28 | ₩305,946 | ₩310,461 | ₩305,799 | ₩308,738 | +0.91% | 68만 |
|---|
| 2026.09.25 | ₩305,492 | ₩309,593 | ₩305,492 | ₩307,309 | +0.59% | 46.4만 |
|---|
| 2026.09.23 | — | — | — | ₩306,761 | — | — |
|---|
| 2026.09.21 | ₩299,455 | ₩300,844 | ₩294,874 | ₩297,224 | -0.74% | 70.8만 |
|---|
| 2026.09.18 | ₩295,582 | ₩299,014 | ₩295,101 | ₩298,814 | +1.09% | 106.4만 |
|---|
| 2026.09.17 | ₩300,897 | ₩300,897 | ₩295,341 | ₩296,370 | -1.50% | 40.2만 |
|---|
| 2026.09.16 | — | — | — | ₩295,849 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩297,638 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩296,704 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩299,468 | — | — |
|---|
| 2026.09.04 | ₩297,625 | ₩299,749 | ₩295,942 | ₩298,841 | +0.41% | 45만 |
|---|
| 2026.09.03 | ₩302,126 | ₩302,246 | ₩295,154 | ₩297,986 | -1.37% | 46.8만 |
|---|
| 2026.09.02 | ₩298,306 | ₩303,555 | ₩296,236 | ₩300,003 | +0.57% | 60만 |
|---|
| 2026.09.01 | ₩303,809 | ₩305,292 | ₩295,982 | ₩297,665 | -2.02% | 57.5만 |
|---|
| 2026.08.31 | ₩306,734 | ₩307,843 | ₩304,878 | ₩305,385 | -0.44% | 52.1만 |
|---|
| 2026.08.28 | ₩313,813 | ₩314,428 | ₩305,399 | ₩307,576 | -1.99% | 41만 |
|---|
| 2026.08.27 | ₩312,251 | ₩314,695 | ₩311,222 | ₩312,518 | +0.09% | 65.4만 |
|---|
| 2026.08.26 | ₩309,112 | ₩314,561 | ₩305,305 | ₩313,733 | +1.50% | 49.9만 |
|---|
| 2026.08.25 | ₩314,802 | ₩314,802 | ₩306,774 | ₩307,562 | -2.30% | 46.5만 |
|---|
| 2026.08.24 | ₩313,092 | ₩315,189 | ₩309,032 | ₩312,130 | -0.31% | 40.7만 |
|---|
| 2026.08.21 | ₩314,241 | ₩314,842 | ₩310,875 | ₩313,065 | -0.37% | 101.5만 |
|---|
| 2026.08.20 | ₩310,488 | ₩316,071 | ₩309,446 | ₩312,211 | +0.55% | 65.3만 |
|---|
| 2026.08.19 | ₩315,643 | ₩316,698 | ₩310,447 | ₩313,145 | -0.79% | 67.1만 |
|---|
| 2026.08.18 | ₩324,205 | ₩324,205 | ₩312,277 | ₩312,758 | -3.53% | 46.6만 |
|---|
| 2026.08.17 | ₩319,223 | ₩323,096 | ₩317,673 | ₩321,079 | +0.58% | 41.7만 |
|---|
| 2026.08.14 | ₩318,582 | ₩322,589 | ₩316,538 | ₩319,143 | +0.18% | 45.6만 |
|---|
| 2026.08.13 | ₩322,428 | ₩322,669 | ₩317,526 | ₩319,396 | -0.94% | 49.2만 |
|---|
| 2026.08.12 | ₩320,558 | ₩323,363 | ₩316,137 | ₩321,253 | +0.22% | 69.4만 |
|---|
| 2026.08.11 | ₩312,117 | ₩317,420 | ₩311,569 | ₩316,965 | +1.55% | 48.3만 |
|---|
| 2026.08.10 | ₩314,802 | ₩314,802 | ₩311,102 | ₩311,569 | -1.03% | 53.6만 |
|---|
| 2026.08.07 | ₩313,586 | ₩317,740 | ₩310,127 | ₩313,159 | -0.14% | 57.7만 |
|---|
| 2026.08.06 | ₩317,593 | ₩319,650 | ₩311,783 | ₩312,157 | -1.71% | 45.6만 |
|---|
| 2026.08.05 | ₩317,006 | ₩320,625 | ₩313,332 | ₩316,525 | -0.15% | 44.5만 |
|---|
| 2026.08.04 | ₩313,853 | ₩318,328 | ₩311,022 | ₩317,740 | +1.24% | 66.3만 |
|---|
| 2026.08.03 | ₩309,179 | ₩312,745 | ₩306,708 | ₩310,808 | +0.53% | 47.3만 |
|---|
| 2026.07.31 | ₩309,045 | ₩311,369 | ₩304,958 | ₩307,803 | -0.40% | 120.5만 |
|---|
| 2026.07.30 | ₩308,511 | ₩319,837 | ₩308,511 | ₩312,237 | +1.21% | 143.8만 |
|---|
| 2026.07.29 | ₩316,471 | ₩325,634 | ₩302,046 | ₩306,561 | -3.13% | 159.4만 |
|---|
| 2026.07.28 | ₩302,273 | ₩303,195 | ₩298,961 | ₩300,056 | -0.73% | 101.1만 |
|---|
| 2026.07.27 | ₩300,283 | ₩301,659 | ₩292,843 | ₩298,961 | -0.44% | 72.6만 |
|---|
| 2026.07.24 | ₩297,745 | ₩300,123 | ₩296,156 | ₩298,213 | +0.16% | 58.2만 |
|---|
| 2026.07.23 | ₩297,652 | ₩298,547 | ₩293,084 | ₩296,810 | -0.28% | 59만 |
|---|
| 2026.07.22 | ₩295,835 | ₩298,827 | ₩294,994 | ₩298,066 | +0.75% | 98.1만 |
|---|
| 2026.07.21 | ₩291,788 | ₩298,894 | ₩291,788 | ₩295,435 | +1.25% | 53.8만 |
|---|
| 2026.07.20 | ₩302,260 | ₩302,287 | ₩293,885 | ₩295,501 | -2.24% | 53.7만 |
|---|
| 2026.07.17 | ₩302,273 | ₩309,472 | ₩300,136 | ₩300,443 | -0.61% | 45.4만 |
|---|
| 2026.07.16 | ₩299,161 | ₩305,853 | ₩299,161 | ₩305,813 | +2.22% | 142만 |
|---|
| 2026.07.15 | ₩295,608 | ₩298,934 | ₩294,553 | ₩298,614 | +1.02% | 41.9만 |
|---|
| 2026.07.14 | ₩299,188 | ₩301,338 | ₩295,461 | ₩297,505 | -0.56% | 72.9만 |
|---|
| 2026.07.13 | ₩294,954 | ₩298,520 | ₩294,460 | ₩295,822 | +0.29% | 41.5만 |
|---|
| 2026.07.10 | ₩294,513 | ₩298,627 | ₩293,324 | ₩296,730 | +0.75% | 38.7만 |
|---|
| 2026.07.09 | ₩294,967 | ₩296,971 | ₩292,603 | ₩293,498 | -0.50% | 55.2만 |
|---|
| 2026.07.08 | ₩296,009 | ₩296,009 | ₩287,848 | ₩291,695 | -1.46% | 86.7만 |
|---|
| 2026.07.07 | ₩298,106 | ₩299,856 | ₩290,466 | ₩295,274 | -0.95% | 60.1만 |
|---|
| 2026.07.06 | ₩296,784 | ₩301,138 | ₩295,274 | ₩299,802 | +1.02% | 44.7만 |
|---|
| 2026.07.02 | ₩302,848 | ₩302,968 | ₩295,528 | ₩298,947 | -1.29% | 44.3만 |
|---|
| 2026.07.01 | ₩303,342 | ₩306,187 | ₩299,642 | ₩300,470 | -0.95% | 86.3만 |
|---|
| 2026.06.30 | ₩303,622 | ₩305,345 | ₩301,004 | ₩303,128 | -0.16% | 64.6만 |
|---|
| 2026.06.29 | ₩300,911 | ₩302,046 | ₩296,971 | ₩301,806 | +0.30% | 70.9만 |
|---|
| 2026.06.26 | ₩303,302 | ₩304,878 | ₩300,617 | ₩303,449 | +0.05% | 113.5만 |
|---|
| 2026.06.25 | ₩300,470 | ₩307,442 | ₩296,517 | ₩304,624 | +1.38% | 42만 |
|---|
| 2026.06.24 | ₩297,051 | ₩301,004 | ₩295,488 | ₩296,730 | -0.11% | 56.6만 |
|---|
| 2026.06.23 | ₩292,670 | ₩299,415 | ₩292,670 | ₩295,408 | +0.94% | 58만 |
|---|
| 2026.06.22 | ₩301,218 | ₩303,222 | ₩291,414 | ₩301,004 | -0.07% | 68.7만 |
|---|
| 2026.06.18 | ₩303,435 | ₩304,878 | ₩300,176 | ₩300,430 | -0.99% | 248.8만 |
|---|
| 2026.06.17 | ₩297,572 | ₩303,823 | ₩296,049 | ₩298,774 | +0.40% | 68.6만 |
|---|
| 2026.06.16 | ₩297,264 | ₩302,060 | ₩294,353 | ₩298,934 | +0.56% | 61.1만 |
|---|
| 2026.06.15 | ₩294,887 | ₩299,174 | ₩293,097 | ₩296,570 | +0.57% | 58.2만 |
|---|
| 2026.06.12 | ₩291,908 | ₩292,937 | ₩288,743 | ₩291,828 | -0.03% | 47.7만 |
|---|
| 2026.06.11 | ₩288,155 | ₩290,920 | ₩284,602 | ₩289,705 | +0.54% | 62.4만 |
|---|
| 2026.06.10 | ₩299,108 | ₩299,108 | ₩286,472 | ₩286,499 | -4.22% | 49.5만 |
|---|
| 2026.06.09 | ₩294,713 | ₩298,987 | ₩290,733 | ₩296,704 | +0.68% | 69.8만 |
|---|
| 2026.06.08 | ₩288,075 | ₩293,351 | ₩287,060 | ₩291,962 | +1.35% | 61.2만 |
|---|
| 2026.06.05 | ₩287,701 | ₩290,292 | ₩285,684 | ₩287,634 | -0.02% | 60만 |
|---|
| 2026.06.04 | ₩290,533 | ₩292,496 | ₩288,649 | ₩288,890 | -0.57% | 56.3만 |
|---|
| 2026.06.03 | ₩282,906 | ₩288,569 | ₩282,732 | ₩287,621 | +1.67% | 65.9만 |
|---|
| 2026.06.02 | ₩280,449 | ₩287,447 | ₩278,939 | ₩283,334 | +1.03% | 77.7만 |
|---|
| 2026.06.01 | ₩278,913 | ₩280,983 | ₩275,654 | ₩277,270 | -0.59% | 44.1만 |
|---|
| 2026.05.29 | ₩279,166 | ₩284,469 | ₩276,442 | ₩281,597 | +0.87% | 101.4만 |
|---|
| 2026.05.28 | ₩280,769 | ₩281,263 | ₩276,535 | ₩280,529 | -0.09% | 80.9만 |
|---|
| 2026.05.27 | ₩282,866 | ₩284,188 | ₩281,250 | ₩282,826 | -0.01% | 65만 |
|---|
| 2026.05.26 | ₩283,120 | ₩283,253 | ₩279,380 | ₩281,998 | -0.40% | 95.9만 |
|---|
| 2026.05.22 | ₩275,146 | ₩279,540 | ₩274,024 | ₩278,859 | +1.35% | 67.3만 |
|---|
| 2026.05.21 | ₩275,720 | ₩278,004 | ₩272,875 | ₩274,625 | -0.40% | 79.5만 |
|---|
| 2026.05.20 | ₩275,119 | ₩278,138 | ₩271,740 | ₩278,071 | +1.07% | 47.6만 |
|---|
| 2026.05.19 | ₩276,642 | ₩276,976 | ₩272,141 | ₩274,011 | -0.95% | 48.8만 |
|---|
| 2026.05.18 | ₩278,726 | ₩279,954 | ₩277,069 | ₩278,659 | -0.02% | 48.9만 |
|---|
| 2026.05.15 | ₩280,328 | ₩280,823 | ₩277,336 | ₩277,403 | -1.04% | 70.1만 |
|---|
| 2026.05.14 | ₩284,856 | ₩284,870 | ₩279,460 | ₩282,359 | -0.88% | 69.1만 |
|---|
| 2026.05.13 | ₩285,764 | ₩286,552 | ₩282,559 | ₩283,454 | -0.81% | 39만 |
|---|
| 2026.05.12 | ₩284,843 | ₩287,354 | ₩282,505 | ₩285,631 | +0.28% | 71.2만 |
|---|
| 2026.05.11 | ₩290,680 | ₩290,680 | ₩285,511 | ₩285,845 | -1.66% | 64.7만 |
|---|
| 2026.05.08 | ₩288,983 | ₩291,681 | ₩285,938 | ₩289,731 | +0.26% | 59.3만 |
|---|
| 2026.05.07 | ₩292,002 | ₩293,057 | ₩285,471 | ₩286,993 | -1.72% | 105.1만 |
|---|
| 2026.05.06 | ₩291,468 | ₩293,752 | ₩289,825 | ₩291,428 | -0.01% | 73.1만 |
|---|
| 2026.05.05 | ₩288,182 | ₩290,640 | ₩286,633 | ₩288,182 | 0.00% | 50.9만 |
|---|
| 2026.05.04 | ₩285,524 | ₩288,703 | ₩283,454 | ₩286,272 | +0.26% | 54.4만 |
|---|
| 2026.05.01 | ₩291,334 | ₩293,605 | ₩285,992 | ₩287,073 | -1.46% | 63만 |
|---|
| 2026.04.30 | ₩292,763 | ₩297,291 | ₩288,516 | ₩290,974 | -0.61% | 121.5만 |
|---|
| 2026.04.29 | ₩293,845 | ₩298,987 | ₩287,821 | ₩290,292 | -1.21% | 150.6만 |
|---|
| 2026.04.28 | ₩277,457 | ₩277,577 | ₩271,740 | ₩274,291 | -1.14% | 81.2만 |
|---|
| 2026.04.27 | ₩274,652 | ₩278,872 | ₩273,957 | ₩277,003 | +0.86% | 63.2만 |
|---|
| 2026.04.24 | ₩276,028 | ₩277,203 | ₩273,142 | ₩273,463 | -0.93% | 50.5만 |
|---|
| 2026.04.23 | ₩273,757 | ₩278,539 | ₩272,221 | ₩276,001 | +0.82% | 61.3만 |
|---|
| 2026.04.22 | ₩275,720 | ₩279,260 | ₩270,858 | ₩271,980 | -1.36% | 35.6만 |
|---|
| 2026.04.21 | ₩276,241 | ₩279,460 | ₩273,450 | ₩273,530 | -0.98% | 59.5만 |
|---|
| 2026.04.20 | ₩274,051 | ₩277,203 | ₩273,383 | ₩275,627 | +0.58% | 63만 |
|---|
| 2026.04.17 | ₩269,897 | ₩277,403 | ₩269,897 | ₩275,039 | +1.91% | 63.6만 |
|---|
| 2026.04.16 | ₩266,571 | ₩270,818 | ₩266,077 | ₩268,080 | +0.57% | 79.4만 |
|---|
| 2026.04.15 | ₩272,515 | ₩273,744 | ₩263,152 | ₩266,491 | -2.21% | 78.6만 |
|---|
| 2026.04.14 | ₩273,289 | ₩275,760 | ₩271,419 | ₩273,677 | +0.14% | 71.9만 |
|---|
| 2026.04.13 | ₩268,414 | ₩274,425 | ₩266,918 | ₩273,971 | +2.07% | 79.7만 |
|---|
| 2026.04.10 | ₩267,987 | ₩269,777 | ₩265,088 | ₩268,588 | +0.22% | 64.1만 |
|---|
| 2026.04.09 | ₩263,272 | ₩269,229 | ₩263,072 | ₩266,771 | +1.33% | 77.3만 |
|---|
| 2026.04.08 | ₩261,015 | ₩268,147 | ₩261,015 | ₩264,260 | +1.24% | 79.1만 |
|---|
| 2026.04.07 | ₩254,096 | ₩257,328 | ₩252,961 | ₩256,220 | +0.84% | 59.6만 |
|---|
| 2026.04.06 | ₩252,814 | ₩254,831 | ₩250,276 | ₩254,790 | +0.78% | 53.1만 |
|---|
| 2026.04.02 | ₩252,520 | ₩257,542 | ₩250,797 | ₩254,403 | +0.75% | 46.1만 |
|---|
| 2026.04.01 | ₩254,470 | ₩257,609 | ₩252,653 | ₩256,420 | +0.77% | 72.5만 |
|---|
| 2026.03.31 | ₩249,742 | ₩254,764 | ₩248,433 | ₩253,174 | +1.37% | 85.2만 |
|---|
| 2026.03.30 | ₩251,545 | ₩251,598 | ₩244,426 | ₩245,080 | -2.57% | 101.6만 |
|---|
| 2026.03.27 | ₩253,001 | ₩253,001 | ₩248,860 | ₩249,167 | -1.52% | 72.7만 |
|---|
| 2026.03.26 | ₩254,697 | ₩258,704 | ₩252,333 | ₩253,415 | -0.50% | 78.1만 |
|---|
| 2026.03.25 | ₩260,534 | ₩261,028 | ₩252,734 | ₩255,953 | -1.76% | 91.6만 |
|---|
| 2026.03.24 | ₩249,461 | ₩258,076 | ₩247,311 | ₩257,622 | +3.27% | 126.1만 |
|---|
| 2026.03.23 | ₩252,573 | ₩254,911 | ₩250,343 | ₩251,919 | -0.26% | 157.1만 |
|---|
| 2026.03.20 | ₩250,717 | ₩252,226 | ₩244,599 | ₩245,908 | -1.92% | 310.6만 |
|---|
| 2026.03.19 | ₩249,074 | ₩254,016 | ₩249,074 | ₩250,276 | +0.48% | 114만 |
|---|
| 2026.03.18 | ₩252,373 | ₩256,580 | ₩252,373 | ₩253,989 | +0.64% | 69.9만 |
|---|
| 2026.03.17 | ₩255,418 | ₩256,901 | ₩249,955 | ₩254,296 | -0.44% | 61.2만 |
|---|
| 2026.03.16 | ₩253,188 | ₩255,953 | ₩252,320 | ₩253,201 | +0.01% | 84.1만 |
|---|
| 2026.03.13 | ₩253,281 | ₩253,281 | ₩247,885 | ₩251,344 | -0.76% | 62.9만 |
|---|
| 2026.03.12 | ₩257,489 | ₩257,983 | ₩250,356 | ₩251,251 | -2.42% | 89.6만 |
|---|
| 2026.03.11 | ₩260,507 | ₩260,801 | ₩255,953 | ₩259,759 | -0.29% | 59.8만 |
|---|
| 2026.03.10 | ₩263,552 | ₩266,531 | ₩261,482 | ₩261,509 | -0.78% | 50.2만 |
|---|
| 2026.03.09 | ₩259,439 | ₩264,527 | ₩254,804 | ₩263,926 | +1.73% | 78.1만 |
|---|
| 2026.03.06 | ₩267,506 | ₩267,506 | ₩262,751 | ₩264,327 | -1.19% | 63.7만 |
|---|
| 2026.03.05 | ₩276,962 | ₩277,537 | ₩269,950 | ₩271,580 | -1.94% | 60.6만 |
|---|
| 2026.03.04 | ₩279,914 | ₩281,517 | ₩275,533 | ₩278,752 | -0.42% | 39.1만 |
|---|
| 2026.03.03 | ₩276,842 | ₩281,731 | ₩273,022 | ₩279,100 | +0.82% | 67.3만 |
|---|
| 2026.03.02 | ₩276,495 | ₩283,160 | ₩274,505 | ₩282,546 | +2.19% | 65.8만 |
|---|
| 2026.02.27 | ₩273,984 | ₩279,807 | ₩273,102 | ₩279,781 | +2.12% | 74.3만 |
|---|
| 2026.02.26 | ₩276,508 | ₩280,168 | ₩274,946 | ₩279,941 | +1.24% | 49.3만 |
|---|
| 2026.02.25 | ₩279,460 | ₩280,288 | ₩272,795 | ₩275,386 | -1.46% | 46.2만 |
|---|
| 2026.02.24 | ₩276,361 | ₩280,302 | ₩276,361 | ₩278,418 | +0.74% | 44.9만 |
|---|
| 2026.02.23 | ₩275,747 | ₩278,699 | ₩273,984 | ₩276,014 | +0.10% | 59.1만 |
|---|
| 2026.02.20 | ₩277,123 | ₩280,181 | ₩274,638 | ₩277,123 | 0.00% | 60.6만 |
|---|
| 2026.02.19 | ₩278,859 | ₩280,248 | ₩276,428 | ₩277,630 | -0.44% | 51.9만 |
|---|
| 2026.02.18 | ₩279,273 | ₩282,679 | ₩277,804 | ₩279,126 | -0.05% | 74.8만 |
|---|
| 2026.02.17 | ₩281,223 | ₩284,068 | ₩276,174 | ₩279,433 | -0.64% | 96.1만 |
|---|
| 2026.02.13 | ₩273,917 | ₩282,025 | ₩272,996 | ₩281,036 | +2.60% | 116.5만 |
|---|
| 2026.02.12 | ₩284,616 | ₩286,406 | ₩273,383 | ₩273,997 | -3.73% | 123.7만 |
|---|
| 2026.02.11 | ₩286,312 | ₩288,048 | ₩280,555 | ₩282,465 | -1.34% | 133.6만 |
|---|
| 2026.02.10 | ₩282,572 | ₩288,342 | ₩281,864 | ₩286,606 | +1.43% | 92.1만 |
|---|
| 2026.02.09 | ₩283,107 | ₩286,058 | ₩280,088 | ₩281,490 | -0.57% | 123.7만 |
|---|
| 2026.02.06 | ₩287,434 | ₩290,052 | ₩282,105 | ₩282,318 | -1.78% | 137.8만 |
|---|
| 2026.02.05 | ₩283,467 | ₩285,604 | ₩279,193 | ₩284,415 | +0.33% | 138.2만 |
|---|
| 2026.02.04 | ₩267,012 | ₩285,604 | ₩265,409 | ₩283,494 | +6.17% | 235.5만 |
|---|
| 2026.02.03 | ₩263,259 | ₩271,473 | ₩263,259 | ₩269,282 | +2.29% | 200.4만 |
|---|
| 2026.02.02 | ₩264,007 | ₩266,397 | ₩262,858 | ₩264,755 | +0.28% | 95.4만 |
|---|
| 2026.01.30 | ₩264,928 | ₩267,372 | ₩262,497 | ₩265,195 | +0.10% | 104.5만 |
|---|
| 2026.01.29 | ₩264,648 | ₩266,758 | ₩260,387 | ₩266,758 | +0.80% | 83.6만 |
|---|
| 2026.01.28 | ₩259,599 | ₩265,516 | ₩258,704 | ₩262,324 | +1.05% | 115.3만 |
|---|
| 2026.01.27 | ₩260,293 | ₩261,789 | ₩258,958 | ₩260,253 | -0.02% | 48.9만 |
|---|
| 2026.01.26 | ₩260,387 | ₩261,776 | ₩259,305 | ₩260,774 | +0.15% | 61.9만 |
|---|
| 2026.01.23 | ₩264,621 | ₩264,621 | ₩258,838 | ₩260,814 | -1.44% | 58.2만 |
|---|
| 2026.01.22 | ₩266,852 | ₩267,559 | ₩263,285 | ₩264,247 | -0.98% | 59.2만 |
|---|
| 2026.01.21 | ₩260,748 | ₩267,132 | ₩258,397 | ₩265,876 | +1.97% | 69.4만 |
|---|
| 2026.01.20 | ₩258,784 | ₩260,721 | ₩256,180 | ₩258,183 | -0.23% | 96.4만 |
|---|
| 2026.01.16 | ₩258,918 | ₩264,100 | ₩258,918 | ₩263,032 | +1.59% | 105만 |
|---|
| 2026.01.15 | ₩256,554 | ₩262,030 | ₩255,191 | ₩260,854 | +1.68% | 105.5만 |
|---|
| 2026.01.14 | ₩250,583 | ₩254,964 | ₩249,047 | ₩254,497 | +1.56% | 60.9만 |
|---|
| 2026.01.13 | ₩249,822 | ₩251,077 | ₩247,992 | ₩250,209 | +0.16% | 43.5만 |
|---|
| 2026.01.12 | ₩246,002 | ₩249,742 | ₩245,361 | ₩248,874 | +1.17% | 52.2만 |
|---|
| 2026.01.09 | ₩247,925 | ₩249,728 | ₩244,626 | ₩246,710 | -0.49% | 40만 |
|---|
| 2026.01.08 | ₩240,245 | ₩247,484 | ₩239,898 | ₩246,750 | +2.71% | 41.8만 |
|---|
| 2026.01.07 | ₩245,775 | ₩246,870 | ₩240,299 | ₩241,073 | -1.91% | 54.5만 |
|---|
| 2026.01.06 | ₩244,199 | ₩245,922 | ₩240,272 | ₩245,588 | +0.57% | 67.2만 |
|---|
| 2026.01.05 | ₩237,267 | ₩244,079 | ₩237,267 | ₩241,487 | +1.78% | 40.8만 |
|---|
| 2026.01.02 | ₩237,788 | ₩240,218 | ₩236,799 | ₩239,163 | +0.58% | 49.3만 |
|---|
| 2025.12.31 | ₩239,283 | ₩239,657 | ₩236,933 | ₩237,667 | -0.68% | 46.6만 |
|---|
| 2025.12.30 | ₩239,818 | ₩240,713 | ₩238,616 | ₩239,457 | -0.15% | 38.1만 |
|---|
| 2025.12.29 | ₩240,873 | ₩242,062 | ₩239,350 | ₩240,432 | -0.18% | 34.5만 |
|---|
| 2025.12.26 | ₩239,644 | ₩241,127 | ₩238,909 | ₩240,846 | +0.50% | 22.5만 |
|---|
| 2025.12.24 | ₩240,753 | ₩242,035 | ₩240,205 | ₩240,686 | -0.03% | 16만 |
|---|
| 2025.12.23 | ₩240,058 | ₩242,729 | ₩238,041 | ₩240,873 | +0.34% | 46.4만 |
|---|
| 2025.12.22 | ₩238,602 | ₩240,873 | ₩237,000 | ₩239,778 | +0.49% | 51.5만 |
|---|
| 2025.12.19 | ₩236,585 | ₩239,123 | ₩235,704 | ₩237,454 | +0.37% | 157.2만 |
|---|
| 2025.12.18 | ₩237,240 | ₩238,789 | ₩235,837 | ₩237,080 | -0.07% | 57.5만 |
|---|
| 2025.12.17 | ₩235,584 | ₩240,045 | ₩234,836 | ₩235,517 | -0.03% | 97.8만 |
|---|
| 2025.12.16 | ₩238,682 | ₩239,230 | ₩235,757 | ₩236,666 | -0.84% | 66.5만 |
|---|
| 2025.12.15 | ₩239,350 | ₩239,885 | ₩237,013 | ₩238,669 | -0.28% | 56.2만 |
|---|
| 2025.12.12 | ₩243,691 | ₩244,493 | ₩237,146 | ₩238,990 | -1.93% | 74.2만 |
|---|
| 2025.12.11 | ₩236,065 | ₩242,583 | ₩235,998 | ₩242,075 | +2.55% | 63.2만 |
|---|
| 2025.12.10 | ₩232,859 | ₩237,547 | ₩232,512 | ₩235,757 | +1.24% | 80.8만 |
|---|
| 2025.12.09 | ₩234,756 | ₩235,650 | ₩231,109 | ₩231,737 | -1.29% | 54.2만 |
|---|
| 2025.12.08 | ₩236,946 | ₩237,080 | ₩234,301 | ₩235,009 | -0.82% | 58.4만 |
|---|
| 2025.12.05 | ₩236,612 | ₩239,751 | ₩236,091 | ₩237,133 | +0.22% | 59.7만 |
|---|
| 2025.12.04 | ₩238,028 | ₩239,871 | ₩236,332 | ₩239,123 | +0.46% | 90.4만 |
|---|
| 2025.12.03 | ₩235,076 | ₩238,162 | ₩235,076 | ₩238,028 | +1.26% | 46.7만 |
|---|
| 2025.12.02 | ₩233,260 | ₩235,544 | ₩231,590 | ₩233,874 | +0.26% | 44.7만 |
|---|
| 2025.12.01 | ₩230,241 | ₩235,744 | ₩230,241 | ₩233,260 | +1.31% | 76.2만 |
|---|
| 2025.11.28 | ₩232,899 | ₩233,220 | ₩231,644 | ₩232,311 | -0.25% | 24.3만 |
|---|
| 2025.11.26 | ₩231,096 | ₩234,582 | ₩230,495 | ₩232,084 | +0.43% | 40.6만 |
|---|
| 2025.11.25 | ₩228,799 | ₩233,300 | ₩228,531 | ₩231,937 | +1.37% | 53.3만 |
|---|
| 2025.11.24 | ₩226,862 | ₩228,678 | ₩225,620 | ₩226,942 | +0.04% | 98.2만 |
|---|
| 2025.11.21 | ₩218,394 | ₩229,186 | ₩217,579 | ₩227,930 | +4.37% | 97.4만 |
|---|
| 2025.11.20 | ₩218,327 | ₩219,422 | ₩216,030 | ₩217,713 | -0.28% | 59.7만 |
|---|
| 2025.11.19 | ₩215,255 | ₩217,579 | ₩214,507 | ₩215,949 | +0.32% | 38.4만 |
|---|
| 2025.11.18 | ₩216,377 | ₩217,713 | ₩214,667 | ₩215,949 | -0.20% | 62.8만 |
|---|
| 2025.11.17 | ₩219,876 | ₩220,985 | ₩216,738 | ₩217,392 | -1.13% | 51.3만 |
|---|
| 2025.11.14 | ₩221,720 | ₩223,296 | ₩219,315 | ₩219,703 | -0.91% | 89.2만 |
|---|
| 2025.11.13 | ₩226,661 | ₩229,386 | ₩222,628 | ₩223,135 | -1.56% | 54.9만 |
|---|
| 2025.11.12 | ₩226,207 | ₩229,640 | ₩226,034 | ₩226,488 | +0.12% | 54.6만 |
|---|
| 2025.11.11 | ₩226,488 | ₩228,211 | ₩225,767 | ₩226,408 | -0.04% | 33.3만 |
|---|
| 2025.11.10 | ₩227,329 | ₩227,329 | ₩222,387 | ₩225,459 | -0.82% | 61.3만 |
|---|
| 2025.11.07 | ₩221,559 | ₩225,793 | ₩220,958 | ₩224,337 | +1.25% | 87.3만 |
|---|
| 2025.11.06 | ₩225,259 | ₩227,356 | ₩221,720 | ₩222,815 | -1.09% | 54.4만 |
|---|
| 2025.11.05 | ₩224,538 | ₩226,568 | ₩222,387 | ₩224,752 | +0.10% | 55만 |
|---|
| 2025.11.04 | ₩223,576 | ₩226,060 | ₩223,055 | ₩224,204 | +0.28% | 91.2만 |
|---|
| 2025.11.03 | ₩227,757 | ₩227,757 | ₩223,576 | ₩224,725 | -1.33% | 77.2만 |
|---|
| 2025.10.31 | ₩227,062 | ₩230,281 | ₩226,394 | ₩229,012 | +0.86% | 63.3만 |
|---|
| 2025.10.30 | ₩231,483 | ₩236,412 | ₩227,463 | ₩227,463 | -1.74% | 85.6만 |
|---|
| 2025.10.29 | ₩231,069 | ₩242,115 | ₩228,852 | ₩231,603 | +0.23% | 169.1만 |
|---|
| 2025.10.28 | ₩223,696 | ₩223,696 | ₩220,918 | ₩222,988 | -0.32% | 89.8만 |
|---|
| 2025.10.27 | ₩226,127 | ₩226,808 | ₩223,736 | ₩223,857 | -1.00% | 57만 |
|---|
| 2025.10.24 | ₩226,074 | ₩226,101 | ₩223,683 | ₩224,324 | -0.77% | 42.7만 |
|---|
| 2025.10.23 | ₩222,334 | ₩225,540 | ₩221,439 | ₩224,885 | +1.15% | 40.8만 |
|---|
| 2025.10.22 | ₩226,368 | ₩226,742 | ₩221,239 | ₩222,187 | -1.85% | 49.6만 |
|---|
| 2025.10.21 | ₩222,387 | ₩228,385 | ₩222,040 | ₩226,167 | +1.70% | 41.2만 |
|---|
| 2025.10.20 | ₩222,601 | ₩225,660 | ₩220,771 | ₩222,534 | -0.03% | 36.2만 |
|---|
| 2025.10.17 | ₩219,008 | ₩223,122 | ₩219,008 | ₩222,134 | +1.43% | 82만 |
|---|
| 2025.10.16 | ₩219,796 | ₩222,628 | ₩218,327 | ₩220,424 | +0.29% | 55.9만 |
|---|
| 2025.10.15 | ₩219,048 | ₩220,384 | ₩217,392 | ₩217,966 | -0.49% | 105.1만 |
|---|
| 2025.10.14 | ₩212,731 | ₩219,462 | ₩212,731 | ₩218,581 | +2.75% | 36.4만 |
|---|
| 2025.10.13 | ₩216,884 | ₩218,861 | ₩214,721 | ₩214,828 | -0.95% | 51.5만 |
|---|
| 2025.10.10 | ₩221,519 | ₩221,666 | ₩213,853 | ₩215,255 | -2.83% | 74.2만 |
|---|
| 2025.10.09 | ₩223,122 | ₩223,336 | ₩219,569 | ₩221,519 | -0.72% | 60.6만 |
|---|
| 2025.10.08 | ₩221,720 | ₩223,469 | ₩219,382 | ₩222,908 | +0.54% | 57.4만 |
|---|
| 2025.10.07 | ₩223,469 | ₩223,803 | ₩219,489 | ₩221,452 | -0.90% | 48.4만 |
|---|
| 2025.10.06 | ₩223,135 | ₩224,177 | ₩220,891 | ₩223,122 | -0.01% | 33.5만 |
|---|
| 2025.10.03 | ₩222,695 | ₩224,778 | ₩221,306 | ₩223,055 | +0.16% | 47.1만 |
|---|
| 2025.10.02 | ₩219,769 | ₩222,107 | ₩218,674 | ₩220,624 | +0.39% | 60.3만 |
|---|
| 2025.10.01 | ₩215,816 | ₩219,355 | ₩215,041 | ₩219,182 | +1.56% | 63만 |
|---|
| 2025.09.30 | ₩216,470 | ₩217,459 | ₩214,173 | ₩217,392 | +0.43% | 69만 |
|---|
| 2025.09.29 | ₩216,911 | ₩217,619 | ₩214,480 | ₩216,631 | -0.13% | 69.2만 |
|---|
| 2025.09.26 | ₩213,438 | ₩215,909 | ₩212,757 | ₩215,509 | +0.97% | 48.9만 |
|---|
| 2025.09.25 | ₩212,370 | ₩213,358 | ₩211,288 | ₩212,744 | +0.18% | 83.6만 |
|---|
| 2025.09.24 | ₩212,570 | ₩214,614 | ₩212,450 | ₩213,385 | +0.38% | 63.1만 |
|---|
| 2025.09.23 | ₩215,522 | ₩216,884 | ₩212,570 | ₩212,904 | -1.21% | 47.9만 |
|---|
| 2025.09.22 | ₩214,854 | ₩215,389 | ₩212,370 | ₩214,507 | -0.16% | 66.1만 |
|---|
| 2025.09.19 | ₩219,048 | ₩220,050 | ₩214,494 | ₩215,081 | -1.81% | 182.8만 |
|---|
| 2025.09.18 | ₩214,814 | ₩217,806 | ₩213,812 | ₩216,457 | +0.76% | 60.8만 |
|---|
| 2025.09.17 | ₩219,302 | ₩221,599 | ₩212,610 | ₩213,158 | -2.80% | 103.3만 |
|---|
| 2025.09.16 | ₩215,348 | ₩219,022 | ₩214,774 | ₩218,835 | +1.62% | 74.8만 |
|---|
| 2025.09.15 | ₩215,669 | ₩216,577 | ₩213,666 | ₩215,255 | -0.19% | 67.7만 |
|---|
| 2025.09.12 | ₩219,342 | ₩219,649 | ₩214,440 | ₩214,440 | -2.23% | 39.4만 |
|---|
| 2025.09.11 | ₩214,480 | ₩220,077 | ₩214,480 | ₩219,703 | +2.43% | 74.3만 |
|---|
| 2025.09.10 | ₩215,856 | ₩217,245 | ₩212,904 | ₩213,933 | -0.89% | 78.6만 |
|---|
| 2025.09.09 | ₩218,781 | ₩218,808 | ₩215,041 | ₩216,390 | -1.09% | 55.8만 |
|---|
| 2025.09.08 | ₩220,157 | ₩220,210 | ₩216,671 | ₩219,275 | -0.40% | 73.8만 |
|---|
| 2025.09.05 | ₩221,199 | ₩223,055 | ₩219,035 | ₩220,290 | -0.41% | 64.8만 |
|---|
| 2025.09.04 | ₩215,562 | ₩220,264 | ₩214,227 | ₩220,197 | +2.15% | 51.6만 |
|---|
| 2025.09.03 | ₩215,843 | ₩217,165 | ₩214,106 | ₩215,469 | -0.17% | 96만 |
|---|
| 2025.09.02 | ₩216,991 | ₩217,699 | ₩214,507 | ₩216,577 | -0.19% | 83.9만 |
|---|
| 2025.08.29 | ₩221,225 | ₩221,693 | ₩218,821 | ₩219,716 | -0.68% | 44.6만 |
|---|
| 2025.08.28 | ₩223,055 | ₩223,055 | ₩218,661 | ₩220,678 | -1.07% | 58.4만 |
|---|