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 | ₩311,651 | ₩314,202 | ₩310,008 | ₩312,960 | +0.42% | 59.2만 |
| 2026.10.08 | ₩309,981 | ₩312,319 | ₩305,787 | ₩309,567 | -0.13% | 82.8만 |
| 2026.10.07 | ₩312,586 | ₩315,925 | ₩310,996 | ₩311,117 | -0.47% | 77.5만 |
| 2026.10.06 | ₩315,391 | ₩320,186 | ₩314,549 | ₩315,618 | +0.07% | 53만 |
| 2026.10.05 | ₩310,075 | ₩318,677 | ₩309,781 | ₩314,296 | +1.36% | 69.2만 |
| 2026.10.02 | ₩308,792 | ₩312,546 | ₩307,256 | ₩311,223 | +0.79% | 64.1만 |
| 2026.10.01 | ₩302,848 | ₩310,048 | ₩301,419 | ₩307,029 | +1.38% | 68.2만 |
| 2026.09.30 | ₩308,151 | ₩308,659 | ₩304,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,531 |
| -1.17% |
| 72.3만 |
| 2026.09.29 | ₩308,979 | ₩311,290 | ₩304,384 | ₩307,804 | -0.38% | 81.1만 |
|---|
| 2026.09.28 | ₩305,974 | ₩310,489 | ₩305,827 | ₩308,766 | +0.91% | 68만 |
|---|
| 2026.09.25 | ₩305,520 | ₩309,620 | ₩305,520 | ₩307,336 | +0.59% | 52.8만 |
|---|
| 2026.09.24 | ₩305,987 | ₩308,124 | ₩304,104 | ₩305,226 | -0.25% | 82.6만 |
|---|
| 2026.09.23 | ₩299,883 | ₩308,044 | ₩297,612 | ₩306,789 | +2.30% | 59.3만 |
|---|
| 2026.09.22 | ₩300,230 | ₩304,251 | ₩299,108 | ₩301,472 | +0.41% | 56.2만 |
|---|
| 2026.09.21 | ₩299,482 | ₩300,871 | ₩294,900 | ₩297,251 | -0.74% | 70.8만 |
|---|
| 2026.09.18 | ₩295,608 | ₩299,041 | ₩295,127 | ₩298,841 | +1.09% | 106.4만 |
|---|
| 2026.09.17 | ₩300,925 | ₩300,925 | ₩295,368 | ₩296,396 | -1.50% | 40.2만 |
|---|
| 2026.09.16 | ₩298,907 | ₩299,749 | ₩293,124 | ₩295,875 | -1.01% | 49.4만 |
|---|
| 2026.09.15 | ₩296,543 | ₩298,801 | ₩294,833 | ₩297,665 | +0.38% | 51.7만 |
|---|
| 2026.09.14 | ₩301,699 | ₩301,699 | ₩293,311 | ₩296,730 | -1.65% | 48.9만 |
|---|
| 2026.09.11 | ₩299,215 | ₩300,818 | ₩298,614 | ₩299,495 | +0.09% | 33.8만 |
|---|
| 2026.09.10 | ₩298,079 | ₩299,976 | ₩293,538 | ₩295,822 | -0.76% | 72.2만 |
|---|
| 2026.09.09 | ₩301,405 | ₩303,209 | ₩298,627 | ₩300,684 | -0.24% | 57.7만 |
|---|
| 2026.09.08 | ₩301,619 | ₩303,716 | ₩299,949 | ₩301,432 | -0.06% | 36.7만 |
|---|
| 2026.09.04 | ₩297,652 | ₩299,776 | ₩295,969 | ₩298,867 | +0.41% | 45만 |
|---|
| 2026.09.03 | ₩302,153 | ₩302,274 | ₩295,181 | ₩298,013 | -1.37% | 46.8만 |
|---|
| 2026.09.02 | ₩298,333 | ₩303,583 | ₩296,263 | ₩300,030 | +0.57% | 60만 |
|---|
| 2026.09.01 | ₩303,837 | ₩305,319 | ₩296,009 | ₩297,692 | -2.02% | 57.5만 |
|---|
| 2026.08.31 | ₩306,762 | ₩307,871 | ₩304,905 | ₩305,413 | -0.44% | 52.1만 |
|---|
| 2026.08.28 | ₩313,842 | ₩314,456 | ₩305,426 | ₩307,603 | -1.99% | 41만 |
|---|
| 2026.08.27 | ₩312,279 | ₩314,723 | ₩311,250 | ₩312,546 | +0.09% | 65.4만 |
|---|
| 2026.08.26 | ₩309,140 | ₩314,590 | ₩305,333 | ₩313,761 | +1.50% | 49.9만 |
|---|
| 2026.08.25 | ₩314,830 | ₩314,830 | ₩306,802 | ₩307,590 | -2.30% | 46.5만 |
|---|
| 2026.08.24 | ₩313,120 | ₩315,217 | ₩309,059 | ₩312,158 | -0.31% | 40.7만 |
|---|
| 2026.08.21 | ₩314,269 | ₩314,870 | ₩310,903 | ₩313,093 | -0.37% | 101.5만 |
|---|
| 2026.08.20 | ₩310,515 | ₩316,099 | ₩309,474 | ₩312,239 | +0.55% | 65.3만 |
|---|
| 2026.08.19 | ₩315,672 | ₩316,727 | ₩310,475 | ₩313,174 | -0.79% | 67.1만 |
|---|
| 2026.08.18 | ₩324,234 | ₩324,234 | ₩312,305 | ₩312,786 | -3.53% | 46.6만 |
|---|
| 2026.08.17 | ₩319,251 | ₩323,125 | ₩317,702 | ₩321,108 | +0.58% | 41.7만 |
|---|
| 2026.08.14 | ₩318,610 | ₩322,618 | ₩316,567 | ₩319,171 | +0.18% | 45.6만 |
|---|
| 2026.08.13 | ₩322,457 | ₩322,698 | ₩317,555 | ₩319,425 | -0.94% | 49.2만 |
|---|
| 2026.08.12 | ₩320,587 | ₩323,392 | ₩316,166 | ₩321,282 | +0.22% | 69.4만 |
|---|
| 2026.08.11 | ₩312,145 | ₩317,448 | ₩311,597 | ₩316,994 | +1.55% | 48.3만 |
|---|
| 2026.08.10 | ₩314,830 | ₩314,830 | ₩311,130 | ₩311,597 | -1.03% | 53.6만 |
|---|
| 2026.08.07 | ₩313,614 | ₩317,769 | ₩310,155 | ₩313,187 | -0.14% | 57.7만 |
|---|
| 2026.08.06 | ₩317,622 | ₩319,679 | ₩311,811 | ₩312,185 | -1.71% | 45.6만 |
|---|
| 2026.08.05 | ₩317,034 | ₩320,654 | ₩313,361 | ₩316,553 | -0.15% | 44.5만 |
|---|
| 2026.08.04 | ₩313,882 | ₩318,356 | ₩311,050 | ₩317,769 | +1.24% | 66.3만 |
|---|
| 2026.08.03 | ₩309,206 | ₩312,773 | ₩306,735 | ₩310,836 | +0.53% | 47.3만 |
|---|
| 2026.07.31 | ₩309,073 | ₩311,397 | ₩304,985 | ₩307,830 | -0.40% | 120.5만 |
|---|
| 2026.07.30 | ₩308,538 | ₩319,866 | ₩308,538 | ₩312,265 | +1.21% | 143.8만 |
|---|
| 2026.07.29 | ₩316,500 | ₩325,663 | ₩302,073 | ₩306,588 | -3.13% | 159.4만 |
|---|
| 2026.07.28 | ₩302,300 | ₩303,222 | ₩298,988 | ₩300,083 | -0.73% | 101.1만 |
|---|
| 2026.07.27 | ₩300,310 | ₩301,686 | ₩292,870 | ₩298,988 | -0.44% | 72.6만 |
|---|
| 2026.07.24 | ₩297,772 | ₩300,150 | ₩296,182 | ₩298,240 | +0.16% | 58.2만 |
|---|
| 2026.07.23 | ₩297,679 | ₩298,574 | ₩293,110 | ₩296,837 | -0.28% | 59만 |
|---|
| 2026.07.22 | ₩295,862 | ₩298,854 | ₩295,020 | ₩298,093 | +0.75% | 98.1만 |
|---|
| 2026.07.21 | ₩291,815 | ₩298,921 | ₩291,815 | ₩295,461 | +1.25% | 53.8만 |
|---|
| 2026.07.20 | ₩302,287 | ₩302,314 | ₩293,912 | ₩295,528 | -2.24% | 53.7만 |
|---|
| 2026.07.17 | ₩302,300 | ₩309,500 | ₩300,163 | ₩300,470 | -0.61% | 45.4만 |
|---|
| 2026.07.16 | ₩299,188 | ₩305,880 | ₩299,188 | ₩305,840 | +2.22% | 142만 |
|---|
| 2026.07.15 | ₩295,635 | ₩298,961 | ₩294,580 | ₩298,640 | +1.02% | 41.9만 |
|---|
| 2026.07.14 | ₩299,215 | ₩301,365 | ₩295,488 | ₩297,532 | -0.56% | 72.9만 |
|---|
| 2026.07.13 | ₩294,980 | ₩298,547 | ₩294,486 | ₩295,849 | +0.29% | 41.5만 |
|---|
| 2026.07.10 | ₩294,539 | ₩298,654 | ₩293,351 | ₩296,757 | +0.75% | 38.7만 |
|---|
| 2026.07.09 | ₩294,994 | ₩296,997 | ₩292,629 | ₩293,524 | -0.50% | 55.2만 |
|---|
| 2026.07.08 | ₩296,036 | ₩296,036 | ₩287,874 | ₩291,721 | -1.46% | 86.7만 |
|---|
| 2026.07.07 | ₩298,133 | ₩299,883 | ₩290,492 | ₩295,301 | -0.95% | 60.1만 |
|---|
| 2026.07.06 | ₩296,810 | ₩301,165 | ₩295,301 | ₩299,829 | +1.02% | 44.7만 |
|---|
| 2026.07.02 | ₩302,875 | ₩302,995 | ₩295,555 | ₩298,974 | -1.29% | 44.3만 |
|---|
| 2026.07.01 | ₩303,369 | ₩306,214 | ₩299,669 | ₩300,497 | -0.95% | 86.3만 |
|---|
| 2026.06.30 | ₩303,650 | ₩305,373 | ₩301,031 | ₩303,155 | -0.16% | 64.6만 |
|---|
| 2026.06.29 | ₩300,938 | ₩302,073 | ₩296,997 | ₩301,833 | +0.30% | 70.9만 |
|---|
| 2026.06.26 | ₩303,329 | ₩304,905 | ₩300,644 | ₩303,476 | +0.05% | 113.5만 |
|---|
| 2026.06.25 | ₩300,497 | ₩307,470 | ₩296,543 | ₩304,651 | +1.38% | 42만 |
|---|
| 2026.06.24 | ₩297,077 | ₩301,031 | ₩295,515 | ₩296,757 | -0.11% | 56.6만 |
|---|
| 2026.06.23 | ₩292,696 | ₩299,442 | ₩292,696 | ₩295,434 | +0.94% | 58만 |
|---|
| 2026.06.22 | ₩301,245 | ₩303,249 | ₩291,440 | ₩301,031 | -0.07% | 68.7만 |
|---|
| 2026.06.18 | ₩303,462 | ₩304,905 | ₩300,203 | ₩300,457 | -0.99% | 248.8만 |
|---|
| 2026.06.17 | ₩297,598 | ₩303,850 | ₩296,076 | ₩298,801 | +0.40% | 68.6만 |
|---|
| 2026.06.16 | ₩297,291 | ₩302,087 | ₩294,379 | ₩298,961 | +0.56% | 61.1만 |
|---|
| 2026.06.15 | ₩294,914 | ₩299,201 | ₩293,124 | ₩296,597 | +0.57% | 58.2만 |
|---|
| 2026.06.12 | ₩291,935 | ₩292,963 | ₩288,769 | ₩291,855 | -0.03% | 47.7만 |
|---|
| 2026.06.11 | ₩288,181 | ₩290,946 | ₩284,628 | ₩289,731 | +0.54% | 62.4만 |
|---|
| 2026.06.10 | ₩299,135 | ₩299,135 | ₩286,498 | ₩286,525 | -4.22% | 49.5만 |
|---|
| 2026.06.09 | ₩294,740 | ₩299,014 | ₩290,759 | ₩296,730 | +0.68% | 69.8만 |
|---|
| 2026.06.08 | ₩288,101 | ₩293,377 | ₩287,086 | ₩291,988 | +1.35% | 61.2만 |
|---|
| 2026.06.05 | ₩287,727 | ₩290,318 | ₩285,710 | ₩287,660 | -0.02% | 60만 |
|---|
| 2026.06.04 | ₩290,559 | ₩292,522 | ₩288,675 | ₩288,916 | -0.57% | 56.3만 |
|---|
| 2026.06.03 | ₩282,932 | ₩288,595 | ₩282,758 | ₩287,647 | +1.67% | 65.9만 |
|---|
| 2026.06.02 | ₩280,474 | ₩287,473 | ₩278,964 | ₩283,359 | +1.03% | 77.7만 |
|---|
| 2026.06.01 | ₩278,938 | ₩281,008 | ₩275,678 | ₩277,295 | -0.59% | 44.1만 |
|---|
| 2026.05.29 | ₩279,191 | ₩284,494 | ₩276,466 | ₩281,622 | +0.87% | 101.4만 |
|---|
| 2026.05.28 | ₩280,794 | ₩281,289 | ₩276,560 | ₩280,554 | -0.09% | 80.9만 |
|---|
| 2026.05.27 | ₩282,891 | ₩284,214 | ₩281,275 | ₩282,851 | -0.01% | 65만 |
|---|
| 2026.05.26 | ₩283,145 | ₩283,279 | ₩279,405 | ₩282,023 | -0.40% | 95.9만 |
|---|
| 2026.05.22 | ₩275,171 | ₩279,565 | ₩274,049 | ₩278,884 | +1.35% | 67.3만 |
|---|
| 2026.05.21 | ₩275,745 | ₩278,029 | ₩272,900 | ₩274,650 | -0.40% | 79.5만 |
|---|
| 2026.05.20 | ₩275,144 | ₩278,163 | ₩271,764 | ₩278,096 | +1.07% | 47.6만 |
|---|
| 2026.05.19 | ₩276,667 | ₩277,001 | ₩272,165 | ₩274,035 | -0.95% | 48.8만 |
|---|
| 2026.05.18 | ₩278,751 | ₩279,979 | ₩277,094 | ₩278,684 | -0.02% | 48.9만 |
|---|
| 2026.05.15 | ₩280,354 | ₩280,848 | ₩277,361 | ₩277,428 | -1.04% | 70.1만 |
|---|
| 2026.05.14 | ₩284,882 | ₩284,895 | ₩279,485 | ₩282,384 | -0.88% | 69.1만 |
|---|
| 2026.05.13 | ₩285,790 | ₩286,578 | ₩282,584 | ₩283,479 | -0.81% | 39만 |
|---|
| 2026.05.12 | ₩284,868 | ₩287,380 | ₩282,531 | ₩285,657 | +0.28% | 71.2만 |
|---|
| 2026.05.11 | ₩290,706 | ₩290,706 | ₩285,536 | ₩285,870 | -1.66% | 64.7만 |
|---|
| 2026.05.08 | ₩289,009 | ₩291,708 | ₩285,964 | ₩289,757 | +0.26% | 59.3만 |
|---|
| 2026.05.07 | ₩292,028 | ₩293,083 | ₩285,496 | ₩287,019 | -1.72% | 105.1만 |
|---|
| 2026.05.06 | ₩291,494 | ₩293,778 | ₩289,851 | ₩291,454 | -0.01% | 73.1만 |
|---|
| 2026.05.05 | ₩288,208 | ₩290,666 | ₩286,658 | ₩288,208 | 0.00% | 50.9만 |
|---|
| 2026.05.04 | ₩285,550 | ₩288,729 | ₩283,479 | ₩286,298 | +0.26% | 54.4만 |
|---|
| 2026.05.01 | ₩291,360 | ₩293,631 | ₩286,017 | ₩287,099 | -1.46% | 63만 |
|---|
| 2026.04.30 | ₩292,790 | ₩297,318 | ₩288,542 | ₩291,000 | -0.61% | 121.5만 |
|---|
| 2026.04.29 | ₩293,872 | ₩299,014 | ₩287,847 | ₩290,318 | -1.21% | 150.6만 |
|---|
| 2026.04.28 | ₩277,482 | ₩277,602 | ₩271,764 | ₩274,316 | -1.14% | 81.2만 |
|---|
| 2026.04.27 | ₩274,676 | ₩278,897 | ₩273,982 | ₩277,027 | +0.86% | 63.2만 |
|---|
| 2026.04.24 | ₩276,052 | ₩277,228 | ₩273,167 | ₩273,488 | -0.93% | 50.5만 |
|---|
| 2026.04.23 | ₩273,781 | ₩278,564 | ₩272,245 | ₩276,026 | +0.82% | 61.3만 |
|---|
| 2026.04.22 | ₩275,745 | ₩279,285 | ₩270,883 | ₩272,005 | -1.36% | 35.6만 |
|---|
| 2026.04.21 | ₩276,266 | ₩279,485 | ₩273,474 | ₩273,554 | -0.98% | 59.5만 |
|---|
| 2026.04.20 | ₩274,075 | ₩277,228 | ₩273,407 | ₩275,652 | +0.58% | 63만 |
|---|
| 2026.04.17 | ₩269,921 | ₩277,428 | ₩269,921 | ₩275,064 | +1.91% | 63.6만 |
|---|
| 2026.04.16 | ₩266,595 | ₩270,843 | ₩266,101 | ₩268,104 | +0.57% | 79.4만 |
|---|
| 2026.04.15 | ₩272,539 | ₩273,768 | ₩263,175 | ₩266,515 | -2.21% | 78.6만 |
|---|
| 2026.04.14 | ₩273,314 | ₩275,785 | ₩271,444 | ₩273,701 | +0.14% | 71.9만 |
|---|
| 2026.04.13 | ₩268,438 | ₩274,449 | ₩266,942 | ₩273,995 | +2.07% | 79.7만 |
|---|
| 2026.04.10 | ₩268,011 | ₩269,801 | ₩265,112 | ₩268,612 | +0.22% | 64.1만 |
|---|
| 2026.04.09 | ₩263,296 | ₩269,253 | ₩263,095 | ₩266,795 | +1.33% | 77.3만 |
|---|
| 2026.04.08 | ₩261,038 | ₩268,171 | ₩261,038 | ₩264,284 | +1.24% | 79.1만 |
|---|
| 2026.04.07 | ₩254,119 | ₩257,351 | ₩252,983 | ₩256,243 | +0.84% | 59.6만 |
|---|
| 2026.04.06 | ₩252,836 | ₩254,853 | ₩250,298 | ₩254,813 | +0.78% | 53.1만 |
|---|
| 2026.04.02 | ₩252,543 | ₩257,565 | ₩250,819 | ₩254,426 | +0.75% | 46.1만 |
|---|
| 2026.04.01 | ₩254,493 | ₩257,632 | ₩252,676 | ₩256,443 | +0.77% | 72.5만 |
|---|
| 2026.03.31 | ₩249,764 | ₩254,787 | ₩248,455 | ₩253,197 | +1.37% | 85.2만 |
|---|
| 2026.03.30 | ₩251,567 | ₩251,621 | ₩244,448 | ₩245,102 | -2.57% | 101.6만 |
|---|
| 2026.03.27 | ₩253,023 | ₩253,023 | ₩248,883 | ₩249,190 | -1.52% | 72.7만 |
|---|
| 2026.03.26 | ₩254,720 | ₩258,727 | ₩252,356 | ₩253,438 | -0.50% | 78.1만 |
|---|
| 2026.03.25 | ₩260,557 | ₩261,051 | ₩252,756 | ₩255,976 | -1.76% | 91.6만 |
|---|
| 2026.03.24 | ₩249,484 | ₩258,099 | ₩247,333 | ₩257,645 | +3.27% | 126.1만 |
|---|
| 2026.03.23 | ₩252,596 | ₩254,934 | ₩250,365 | ₩251,941 | -0.26% | 157.1만 |
|---|
| 2026.03.20 | ₩250,739 | ₩252,249 | ₩244,621 | ₩245,930 | -1.92% | 310.6만 |
|---|
| 2026.03.19 | ₩249,096 | ₩254,039 | ₩249,096 | ₩250,298 | +0.48% | 114만 |
|---|
| 2026.03.18 | ₩252,396 | ₩256,603 | ₩252,396 | ₩254,012 | +0.64% | 69.9만 |
|---|
| 2026.03.17 | ₩255,441 | ₩256,924 | ₩249,978 | ₩254,319 | -0.44% | 61.2만 |
|---|
| 2026.03.16 | ₩253,210 | ₩255,976 | ₩252,342 | ₩253,224 | +0.01% | 84.1만 |
|---|
| 2026.03.13 | ₩253,304 | ₩253,304 | ₩247,907 | ₩251,367 | -0.76% | 62.9만 |
|---|
| 2026.03.12 | ₩257,512 | ₩258,006 | ₩250,379 | ₩251,274 | -2.42% | 89.6만 |
|---|
| 2026.03.11 | ₩260,531 | ₩260,824 | ₩255,976 | ₩259,782 | -0.29% | 59.8만 |
|---|
| 2026.03.10 | ₩263,576 | ₩266,555 | ₩261,506 | ₩261,532 | -0.78% | 50.2만 |
|---|
| 2026.03.09 | ₩259,462 | ₩264,551 | ₩254,827 | ₩263,950 | +1.73% | 78.1만 |
|---|
| 2026.03.06 | ₩267,530 | ₩267,530 | ₩262,775 | ₩264,351 | -1.19% | 63.7만 |
|---|
| 2026.03.05 | ₩276,987 | ₩277,562 | ₩269,974 | ₩271,604 | -1.94% | 60.6만 |
|---|
| 2026.03.04 | ₩279,939 | ₩281,542 | ₩275,558 | ₩278,777 | -0.42% | 39.1만 |
|---|
| 2026.03.03 | ₩276,867 | ₩281,756 | ₩273,047 | ₩279,125 | +0.82% | 67.3만 |
|---|
| 2026.03.02 | ₩276,520 | ₩283,185 | ₩274,530 | ₩282,571 | +2.19% | 65.8만 |
|---|
| 2026.02.27 | ₩274,009 | ₩279,833 | ₩273,127 | ₩279,806 | +2.12% | 74.3만 |
|---|
| 2026.02.26 | ₩276,533 | ₩280,193 | ₩274,970 | ₩279,966 | +1.24% | 49.3만 |
|---|
| 2026.02.25 | ₩279,485 | ₩280,313 | ₩272,820 | ₩275,411 | -1.46% | 46.2만 |
|---|
| 2026.02.24 | ₩276,386 | ₩280,327 | ₩276,386 | ₩278,443 | +0.74% | 44.9만 |
|---|
| 2026.02.23 | ₩275,772 | ₩278,724 | ₩274,009 | ₩276,039 | +0.10% | 59.1만 |
|---|
| 2026.02.20 | ₩277,148 | ₩280,207 | ₩274,663 | ₩277,148 | 0.00% | 60.6만 |
|---|
| 2026.02.19 | ₩278,884 | ₩280,273 | ₩276,453 | ₩277,655 | -0.44% | 51.9만 |
|---|
| 2026.02.18 | ₩279,298 | ₩282,704 | ₩277,829 | ₩279,151 | -0.05% | 74.8만 |
|---|
| 2026.02.17 | ₩281,248 | ₩284,094 | ₩276,199 | ₩279,459 | -0.64% | 96.1만 |
|---|
| 2026.02.13 | ₩273,942 | ₩282,050 | ₩273,020 | ₩281,061 | +2.60% | 116.5만 |
|---|
| 2026.02.12 | ₩284,641 | ₩286,431 | ₩273,407 | ₩274,022 | -3.73% | 123.7만 |
|---|
| 2026.02.11 | ₩286,338 | ₩288,074 | ₩280,581 | ₩282,491 | -1.34% | 133.6만 |
|---|
| 2026.02.10 | ₩282,598 | ₩288,368 | ₩281,890 | ₩286,632 | +1.43% | 92.1만 |
|---|
| 2026.02.09 | ₩283,132 | ₩286,084 | ₩280,113 | ₩281,516 | -0.57% | 123.7만 |
|---|
| 2026.02.06 | ₩287,460 | ₩290,078 | ₩282,130 | ₩282,344 | -1.78% | 137.8만 |
|---|
| 2026.02.05 | ₩283,493 | ₩285,630 | ₩279,218 | ₩284,441 | +0.33% | 138.2만 |
|---|
| 2026.02.04 | ₩267,036 | ₩285,630 | ₩265,433 | ₩283,519 | +6.17% | 235.5만 |
|---|
| 2026.02.03 | ₩263,282 | ₩271,497 | ₩263,282 | ₩269,307 | +2.29% | 200.4만 |
|---|
| 2026.02.02 | ₩264,030 | ₩266,421 | ₩262,882 | ₩264,778 | +0.28% | 95.4만 |
|---|
| 2026.01.30 | ₩264,952 | ₩267,396 | ₩262,521 | ₩265,219 | +0.10% | 104.5만 |
|---|
| 2026.01.29 | ₩264,671 | ₩266,782 | ₩260,410 | ₩266,782 | +0.80% | 83.6만 |
|---|
| 2026.01.28 | ₩259,622 | ₩265,540 | ₩258,727 | ₩262,347 | +1.05% | 115.3만 |
|---|
| 2026.01.27 | ₩260,317 | ₩261,813 | ₩258,981 | ₩260,277 | -0.02% | 48.9만 |
|---|
| 2026.01.26 | ₩260,410 | ₩261,800 | ₩259,328 | ₩260,798 | +0.15% | 61.9만 |
|---|
| 2026.01.23 | ₩264,645 | ₩264,645 | ₩258,861 | ₩260,838 | -1.44% | 58.2만 |
|---|
| 2026.01.22 | ₩266,875 | ₩267,583 | ₩263,309 | ₩264,271 | -0.98% | 59.2만 |
|---|
| 2026.01.21 | ₩260,771 | ₩267,156 | ₩258,420 | ₩265,900 | +1.97% | 69.4만 |
|---|
| 2026.01.20 | ₩258,807 | ₩260,744 | ₩256,203 | ₩258,206 | -0.23% | 96.4만 |
|---|
| 2026.01.16 | ₩258,941 | ₩264,124 | ₩258,941 | ₩263,055 | +1.59% | 105만 |
|---|
| 2026.01.15 | ₩256,577 | ₩262,053 | ₩255,214 | ₩260,878 | +1.68% | 105.5만 |
|---|
| 2026.01.14 | ₩250,606 | ₩254,987 | ₩249,070 | ₩254,520 | +1.56% | 60.9만 |
|---|
| 2026.01.13 | ₩249,844 | ₩251,100 | ₩248,014 | ₩250,232 | +0.16% | 43.5만 |
|---|
| 2026.01.12 | ₩246,024 | ₩249,764 | ₩245,383 | ₩248,896 | +1.17% | 52.2만 |
|---|
| 2026.01.09 | ₩247,947 | ₩249,751 | ₩244,648 | ₩246,732 | -0.49% | 40만 |
|---|
| 2026.01.08 | ₩240,267 | ₩247,507 | ₩239,919 | ₩246,772 | +2.71% | 41.8만 |
|---|
| 2026.01.07 | ₩245,797 | ₩246,892 | ₩240,320 | ₩241,095 | -1.91% | 54.5만 |
|---|
| 2026.01.06 | ₩244,221 | ₩245,944 | ₩240,293 | ₩245,610 | +0.57% | 67.2만 |
|---|
| 2026.01.05 | ₩237,288 | ₩244,100 | ₩237,288 | ₩241,509 | +1.78% | 40.8만 |
|---|
| 2026.01.02 | ₩237,809 | ₩240,240 | ₩236,820 | ₩239,185 | +0.58% | 49.3만 |
|---|
| 2025.12.31 | ₩239,305 | ₩239,679 | ₩236,954 | ₩237,689 | -0.68% | 46.6만 |
|---|
| 2025.12.30 | ₩239,839 | ₩240,734 | ₩238,637 | ₩239,479 | -0.15% | 38.1만 |
|---|
| 2025.12.29 | ₩240,895 | ₩242,083 | ₩239,372 | ₩240,454 | -0.18% | 34.5만 |
|---|
| 2025.12.26 | ₩239,666 | ₩241,148 | ₩238,931 | ₩240,868 | +0.50% | 22.5만 |
|---|
| 2025.12.24 | ₩240,774 | ₩242,057 | ₩240,227 | ₩240,708 | -0.03% | 16만 |
|---|
| 2025.12.23 | ₩240,080 | ₩242,751 | ₩238,063 | ₩240,895 | +0.34% | 46.4만 |
|---|
| 2025.12.22 | ₩238,624 | ₩240,895 | ₩237,021 | ₩239,799 | +0.49% | 51.5만 |
|---|
| 2025.12.19 | ₩236,607 | ₩239,145 | ₩235,725 | ₩237,475 | +0.37% | 157.2만 |
|---|
| 2025.12.18 | ₩237,261 | ₩238,811 | ₩235,859 | ₩237,101 | -0.07% | 57.5만 |
|---|
| 2025.12.17 | ₩235,605 | ₩240,066 | ₩234,857 | ₩235,538 | -0.03% | 97.8만 |
|---|
| 2025.12.16 | ₩238,704 | ₩239,252 | ₩235,779 | ₩236,687 | -0.84% | 66.5만 |
|---|
| 2025.12.15 | ₩239,372 | ₩239,906 | ₩237,034 | ₩238,691 | -0.28% | 56.2만 |
|---|
| 2025.12.12 | ₩243,713 | ₩244,515 | ₩237,168 | ₩239,011 | -1.93% | 74.2만 |
|---|
| 2025.12.11 | ₩236,086 | ₩242,604 | ₩236,019 | ₩242,097 | +2.55% | 63.2만 |
|---|
| 2025.12.10 | ₩232,880 | ₩237,568 | ₩232,533 | ₩235,779 | +1.24% | 80.8만 |
|---|
| 2025.12.09 | ₩234,777 | ₩235,672 | ₩231,130 | ₩231,758 | -1.29% | 54.2만 |
|---|
| 2025.12.08 | ₩236,967 | ₩237,101 | ₩234,323 | ₩235,030 | -0.82% | 58.4만 |
|---|
| 2025.12.05 | ₩236,633 | ₩239,773 | ₩236,112 | ₩237,154 | +0.22% | 59.7만 |
|---|
| 2025.12.04 | ₩238,049 | ₩239,893 | ₩236,353 | ₩239,145 | +0.46% | 90.4만 |
|---|
| 2025.12.03 | ₩235,097 | ₩238,183 | ₩235,097 | ₩238,049 | +1.26% | 46.7만 |
|---|
| 2025.12.02 | ₩233,281 | ₩235,565 | ₩231,611 | ₩233,895 | +0.26% | 44.7만 |
|---|
| 2025.12.01 | ₩230,262 | ₩235,765 | ₩230,262 | ₩233,281 | +1.31% | 76.2만 |
|---|
| 2025.11.28 | ₩232,920 | ₩233,241 | ₩231,664 | ₩232,332 | -0.25% | 24.3만 |
|---|
| 2025.11.26 | ₩231,117 | ₩234,603 | ₩230,516 | ₩232,105 | +0.43% | 40.6만 |
|---|
| 2025.11.25 | ₩228,819 | ₩233,321 | ₩228,552 | ₩231,958 | +1.37% | 53.3만 |
|---|
| 2025.11.24 | ₩226,882 | ₩228,699 | ₩225,640 | ₩226,962 | +0.04% | 98.2만 |
|---|
| 2025.11.21 | ₩218,413 | ₩229,206 | ₩217,599 | ₩227,951 | +4.37% | 97.4만 |
|---|
| 2025.11.20 | ₩218,347 | ₩219,442 | ₩216,049 | ₩217,732 | -0.28% | 59.7만 |
|---|
| 2025.11.19 | ₩215,274 | ₩217,599 | ₩214,526 | ₩215,969 | +0.32% | 38.4만 |
|---|
| 2025.11.18 | ₩216,396 | ₩217,732 | ₩214,687 | ₩215,969 | -0.20% | 62.8만 |
|---|
| 2025.11.17 | ₩219,896 | ₩221,005 | ₩216,757 | ₩217,412 | -1.13% | 51.3만 |
|---|
| 2025.11.14 | ₩221,739 | ₩223,316 | ₩219,335 | ₩219,722 | -0.91% | 89.2만 |
|---|
| 2025.11.13 | ₩226,682 | ₩229,407 | ₩222,648 | ₩223,155 | -1.56% | 54.9만 |
|---|
| 2025.11.12 | ₩226,228 | ₩229,661 | ₩226,054 | ₩226,508 | +0.12% | 54.6만 |
|---|
| 2025.11.11 | ₩226,508 | ₩228,231 | ₩225,787 | ₩226,428 | -0.04% | 33.3만 |
|---|
| 2025.11.10 | ₩227,350 | ₩227,350 | ₩222,407 | ₩225,480 | -0.82% | 61.3만 |
|---|
| 2025.11.07 | ₩221,579 | ₩225,814 | ₩220,978 | ₩224,358 | +1.25% | 87.3만 |
|---|
| 2025.11.06 | ₩225,279 | ₩227,376 | ₩221,739 | ₩222,835 | -1.09% | 54.4만 |
|---|
| 2025.11.05 | ₩224,558 | ₩226,588 | ₩222,407 | ₩224,772 | +0.10% | 55만 |
|---|
| 2025.11.04 | ₩223,596 | ₩226,081 | ₩223,075 | ₩224,224 | +0.28% | 91.2만 |
|---|
| 2025.11.03 | ₩227,777 | ₩227,777 | ₩223,596 | ₩224,745 | -1.33% | 77.2만 |
|---|
| 2025.10.31 | ₩227,083 | ₩230,302 | ₩226,415 | ₩229,033 | +0.86% | 63.3만 |
|---|
| 2025.10.30 | ₩231,504 | ₩236,433 | ₩227,483 | ₩227,483 | -1.74% | 85.6만 |
|---|
| 2025.10.29 | ₩231,090 | ₩242,137 | ₩228,873 | ₩231,624 | +0.23% | 169.1만 |
|---|
| 2025.10.28 | ₩223,716 | ₩223,716 | ₩220,938 | ₩223,008 | -0.32% | 89.8만 |
|---|
| 2025.10.27 | ₩226,148 | ₩226,829 | ₩223,757 | ₩223,877 | -1.00% | 57만 |
|---|
| 2025.10.24 | ₩226,094 | ₩226,121 | ₩223,703 | ₩224,344 | -0.77% | 42.7만 |
|---|
| 2025.10.23 | ₩222,354 | ₩225,560 | ₩221,459 | ₩224,905 | +1.15% | 40.8만 |
|---|
| 2025.10.22 | ₩226,388 | ₩226,762 | ₩221,259 | ₩222,207 | -1.85% | 49.6만 |
|---|
| 2025.10.21 | ₩222,407 | ₩228,405 | ₩222,060 | ₩226,188 | +1.70% | 41.2만 |
|---|
| 2025.10.20 | ₩222,621 | ₩225,680 | ₩220,791 | ₩222,554 | -0.03% | 36.2만 |
|---|
| 2025.10.17 | ₩219,028 | ₩223,142 | ₩219,028 | ₩222,154 | +1.43% | 82만 |
|---|
| 2025.10.16 | ₩219,816 | ₩222,648 | ₩218,347 | ₩220,444 | +0.29% | 55.9만 |
|---|
| 2025.10.15 | ₩219,068 | ₩220,404 | ₩217,412 | ₩217,986 | -0.49% | 105.1만 |
|---|
| 2025.10.14 | ₩212,750 | ₩219,482 | ₩212,750 | ₩218,600 | +2.75% | 36.4만 |
|---|
| 2025.10.13 | ₩216,904 | ₩218,881 | ₩214,740 | ₩214,847 | -0.95% | 51.5만 |
|---|
| 2025.10.10 | ₩221,539 | ₩221,686 | ₩213,872 | ₩215,274 | -2.83% | 74.2만 |
|---|