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 | ₩311,613 | ₩314,165 | ₩309,971 | ₩312,922 | +0.42% | 59.2만 |
| 2026.10.08 | ₩309,944 | ₩312,281 | ₩305,750 | ₩309,530 | -0.13% | 82.8만 |
| 2026.10.07 | ₩312,548 | ₩315,887 | ₩310,959 | ₩311,079 | -0.47% | 77.5만 |
| 2026.10.06 | ₩315,353 | ₩320,148 | ₩314,512 | ₩315,580 | +0.07% | 53만 |
| 2026.10.05 | ₩310,037 | ₩318,639 | ₩309,744 | ₩314,258 | +1.36% | 69.2만 |
| 2026.10.02 | ₩308,755 | ₩312,508 | ₩307,219 | ₩311,186 | +0.79% | 64.1만 |
| 2026.10.01 | ₩302,812 | ₩310,011 | ₩301,383 | ₩306,992 | +1.38% | 68.2만 |
| 2026.09.30 | ₩308,114 | ₩308,622 | ₩304,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,495 |
| -1.17% |
| 72.3만 |
| 2026.09.29 | ₩308,942 | ₩311,253 | ₩304,348 | ₩307,767 | -0.38% | 81.1만 |
|---|
| 2026.09.28 | ₩305,937 | ₩310,452 | ₩305,790 | ₩308,729 | +0.91% | 68만 |
|---|
| 2026.09.25 | ₩305,483 | ₩309,583 | ₩305,483 | ₩307,299 | +0.59% | 52.8만 |
|---|
| 2026.09.24 | ₩305,950 | ₩308,087 | ₩304,067 | ₩305,189 | -0.25% | 82.6만 |
|---|
| 2026.09.23 | ₩299,847 | ₩308,007 | ₩297,576 | ₩306,752 | +2.30% | 59.3만 |
|---|
| 2026.09.22 | ₩300,194 | ₩304,214 | ₩299,072 | ₩301,436 | +0.41% | 56.2만 |
|---|
| 2026.09.21 | ₩299,446 | ₩300,835 | ₩294,865 | ₩297,216 | -0.74% | 70.8만 |
|---|
| 2026.09.18 | ₩295,573 | ₩299,005 | ₩295,092 | ₩298,805 | +1.09% | 106.4만 |
|---|
| 2026.09.17 | ₩300,888 | ₩300,888 | ₩295,332 | ₩296,361 | -1.50% | 40.2만 |
|---|
| 2026.09.16 | ₩298,872 | ₩299,713 | ₩293,088 | ₩295,840 | -1.01% | 49.4만 |
|---|
| 2026.09.15 | ₩296,508 | ₩298,765 | ₩294,798 | ₩297,630 | +0.38% | 51.7만 |
|---|
| 2026.09.14 | ₩301,663 | ₩301,663 | ₩293,275 | ₩296,695 | -1.65% | 48.9만 |
|---|
| 2026.09.11 | ₩299,179 | ₩300,782 | ₩298,578 | ₩299,459 | +0.09% | 33.8만 |
|---|
| 2026.09.10 | ₩298,044 | ₩299,940 | ₩293,502 | ₩295,786 | -0.76% | 72.2만 |
|---|
| 2026.09.09 | ₩301,369 | ₩303,172 | ₩298,591 | ₩300,648 | -0.24% | 57.7만 |
|---|
| 2026.09.08 | ₩301,583 | ₩303,680 | ₩299,913 | ₩301,396 | -0.06% | 36.7만 |
|---|
| 2026.09.04 | ₩297,616 | ₩299,740 | ₩295,933 | ₩298,832 | +0.41% | 45만 |
|---|
| 2026.09.03 | ₩302,117 | ₩302,237 | ₩295,145 | ₩297,977 | -1.37% | 46.8만 |
|---|
| 2026.09.02 | ₩298,297 | ₩303,546 | ₩296,227 | ₩299,994 | +0.57% | 60만 |
|---|
| 2026.09.01 | ₩303,800 | ₩305,283 | ₩295,973 | ₩297,656 | -2.02% | 57.5만 |
|---|
| 2026.08.31 | ₩306,725 | ₩307,834 | ₩304,869 | ₩305,376 | -0.44% | 52.1만 |
|---|
| 2026.08.28 | ₩313,804 | ₩314,418 | ₩305,390 | ₩307,567 | -1.99% | 41만 |
|---|
| 2026.08.27 | ₩312,241 | ₩314,685 | ₩311,213 | ₩312,508 | +0.09% | 65.4만 |
|---|
| 2026.08.26 | ₩309,103 | ₩314,552 | ₩305,296 | ₩313,724 | +1.50% | 49.9만 |
|---|
| 2026.08.25 | ₩314,792 | ₩314,792 | ₩306,765 | ₩307,553 | -2.30% | 46.5만 |
|---|
| 2026.08.24 | ₩313,083 | ₩315,180 | ₩309,022 | ₩312,121 | -0.31% | 40.7만 |
|---|
| 2026.08.21 | ₩314,231 | ₩314,832 | ₩310,866 | ₩313,056 | -0.37% | 101.5만 |
|---|
| 2026.08.20 | ₩310,478 | ₩316,061 | ₩309,436 | ₩312,201 | +0.55% | 65.3만 |
|---|
| 2026.08.19 | ₩315,634 | ₩316,689 | ₩310,438 | ₩313,136 | -0.79% | 67.1만 |
|---|
| 2026.08.18 | ₩324,195 | ₩324,195 | ₩312,268 | ₩312,749 | -3.53% | 46.6만 |
|---|
| 2026.08.17 | ₩319,213 | ₩323,086 | ₩317,664 | ₩321,070 | +0.58% | 41.7만 |
|---|
| 2026.08.14 | ₩318,572 | ₩322,579 | ₩316,529 | ₩319,133 | +0.18% | 45.6만 |
|---|
| 2026.08.13 | ₩322,419 | ₩322,659 | ₩317,517 | ₩319,387 | -0.94% | 49.2만 |
|---|
| 2026.08.12 | ₩320,549 | ₩323,354 | ₩316,128 | ₩321,243 | +0.22% | 69.4만 |
|---|
| 2026.08.11 | ₩312,108 | ₩317,410 | ₩311,560 | ₩316,956 | +1.55% | 48.3만 |
|---|
| 2026.08.10 | ₩314,792 | ₩314,792 | ₩311,093 | ₩311,560 | -1.03% | 53.6만 |
|---|
| 2026.08.07 | ₩313,577 | ₩317,731 | ₩310,118 | ₩313,149 | -0.14% | 57.7만 |
|---|
| 2026.08.06 | ₩317,584 | ₩319,641 | ₩311,774 | ₩312,148 | -1.71% | 45.6만 |
|---|
| 2026.08.05 | ₩316,996 | ₩320,616 | ₩313,323 | ₩316,515 | -0.15% | 44.5만 |
|---|
| 2026.08.04 | ₩313,844 | ₩318,318 | ₩311,012 | ₩317,731 | +1.24% | 66.3만 |
|---|
| 2026.08.03 | ₩309,169 | ₩312,735 | ₩306,698 | ₩310,799 | +0.53% | 47.3만 |
|---|
| 2026.07.31 | ₩309,036 | ₩311,360 | ₩304,949 | ₩307,794 | -0.40% | 120.5만 |
|---|
| 2026.07.30 | ₩308,502 | ₩319,828 | ₩308,502 | ₩312,228 | +1.21% | 143.8만 |
|---|
| 2026.07.29 | ₩316,462 | ₩325,624 | ₩302,037 | ₩306,552 | -3.13% | 159.4만 |
|---|
| 2026.07.28 | ₩302,264 | ₩303,186 | ₩298,952 | ₩300,047 | -0.73% | 101.1만 |
|---|
| 2026.07.27 | ₩300,274 | ₩301,650 | ₩292,835 | ₩298,952 | -0.44% | 72.6만 |
|---|
| 2026.07.24 | ₩297,736 | ₩300,114 | ₩296,147 | ₩298,204 | +0.16% | 58.2만 |
|---|
| 2026.07.23 | ₩297,643 | ₩298,538 | ₩293,075 | ₩296,801 | -0.28% | 59만 |
|---|
| 2026.07.22 | ₩295,826 | ₩298,818 | ₩294,985 | ₩298,057 | +0.75% | 98.1만 |
|---|
| 2026.07.21 | ₩291,780 | ₩298,885 | ₩291,780 | ₩295,426 | +1.25% | 53.8만 |
|---|
| 2026.07.20 | ₩302,251 | ₩302,278 | ₩293,876 | ₩295,493 | -2.24% | 53.7만 |
|---|
| 2026.07.17 | ₩302,264 | ₩309,463 | ₩300,127 | ₩300,434 | -0.61% | 45.4만 |
|---|
| 2026.07.16 | ₩299,152 | ₩305,844 | ₩299,152 | ₩305,804 | +2.22% | 142만 |
|---|
| 2026.07.15 | ₩295,599 | ₩298,925 | ₩294,544 | ₩298,605 | +1.02% | 41.9만 |
|---|
| 2026.07.14 | ₩299,179 | ₩301,329 | ₩295,453 | ₩297,496 | -0.56% | 72.9만 |
|---|
| 2026.07.13 | ₩294,945 | ₩298,511 | ₩294,451 | ₩295,813 | +0.29% | 41.5만 |
|---|
| 2026.07.10 | ₩294,504 | ₩298,618 | ₩293,316 | ₩296,721 | +0.75% | 38.7만 |
|---|
| 2026.07.09 | ₩294,958 | ₩296,962 | ₩292,594 | ₩293,489 | -0.50% | 55.2만 |
|---|
| 2026.07.08 | ₩296,000 | ₩296,000 | ₩287,839 | ₩291,686 | -1.46% | 86.7만 |
|---|
| 2026.07.07 | ₩298,097 | ₩299,847 | ₩290,457 | ₩295,266 | -0.95% | 60.1만 |
|---|
| 2026.07.06 | ₩296,775 | ₩301,129 | ₩295,266 | ₩299,793 | +1.02% | 44.7만 |
|---|
| 2026.07.02 | ₩302,838 | ₩302,959 | ₩295,519 | ₩298,938 | -1.29% | 44.3만 |
|---|
| 2026.07.01 | ₩303,333 | ₩306,178 | ₩299,633 | ₩300,461 | -0.95% | 86.3만 |
|---|
| 2026.06.30 | ₩303,613 | ₩305,336 | ₩300,995 | ₩303,119 | -0.16% | 64.6만 |
|---|
| 2026.06.29 | ₩300,902 | ₩302,037 | ₩296,962 | ₩301,797 | +0.30% | 70.9만 |
|---|
| 2026.06.26 | ₩303,293 | ₩304,869 | ₩300,608 | ₩303,440 | +0.05% | 113.5만 |
|---|
| 2026.06.25 | ₩300,461 | ₩307,433 | ₩296,508 | ₩304,615 | +1.38% | 42만 |
|---|
| 2026.06.24 | ₩297,042 | ₩300,995 | ₩295,479 | ₩296,721 | -0.11% | 56.6만 |
|---|
| 2026.06.23 | ₩292,661 | ₩299,406 | ₩292,661 | ₩295,399 | +0.94% | 58만 |
|---|
| 2026.06.22 | ₩301,209 | ₩303,212 | ₩291,406 | ₩300,995 | -0.07% | 68.7만 |
|---|
| 2026.06.18 | ₩303,426 | ₩304,869 | ₩300,167 | ₩300,421 | -0.99% | 248.8만 |
|---|
| 2026.06.17 | ₩297,563 | ₩303,813 | ₩296,040 | ₩298,765 | +0.40% | 68.6만 |
|---|
| 2026.06.16 | ₩297,256 | ₩302,050 | ₩294,344 | ₩298,925 | +0.56% | 61.1만 |
|---|
| 2026.06.15 | ₩294,878 | ₩299,166 | ₩293,088 | ₩296,561 | +0.57% | 58.2만 |
|---|
| 2026.06.12 | ₩291,900 | ₩292,928 | ₩288,734 | ₩291,820 | -0.03% | 47.7만 |
|---|
| 2026.06.11 | ₩288,147 | ₩290,911 | ₩284,594 | ₩289,696 | +0.54% | 62.4만 |
|---|
| 2026.06.10 | ₩299,099 | ₩299,099 | ₩286,464 | ₩286,490 | -4.22% | 49.5만 |
|---|
| 2026.06.09 | ₩294,705 | ₩298,979 | ₩290,724 | ₩296,695 | +0.68% | 69.8만 |
|---|
| 2026.06.08 | ₩288,067 | ₩293,342 | ₩287,051 | ₩291,953 | +1.35% | 61.2만 |
|---|
| 2026.06.05 | ₩287,693 | ₩290,284 | ₩285,676 | ₩287,626 | -0.02% | 60만 |
|---|
| 2026.06.04 | ₩290,524 | ₩292,487 | ₩288,641 | ₩288,881 | -0.57% | 56.3만 |
|---|
| 2026.06.03 | ₩282,898 | ₩288,561 | ₩282,724 | ₩287,612 | +1.67% | 65.9만 |
|---|
| 2026.06.02 | ₩280,440 | ₩287,439 | ₩278,931 | ₩283,325 | +1.03% | 77.7만 |
|---|
| 2026.06.01 | ₩278,904 | ₩280,974 | ₩275,645 | ₩277,261 | -0.59% | 44.1만 |
|---|
| 2026.05.29 | ₩279,158 | ₩284,460 | ₩276,433 | ₩281,589 | +0.87% | 101.4만 |
|---|
| 2026.05.28 | ₩280,761 | ₩281,255 | ₩276,527 | ₩280,520 | -0.09% | 80.9만 |
|---|
| 2026.05.27 | ₩282,858 | ₩284,180 | ₩281,242 | ₩282,818 | -0.01% | 65만 |
|---|
| 2026.05.26 | ₩283,111 | ₩283,245 | ₩279,372 | ₩281,989 | -0.40% | 95.9만 |
|---|
| 2026.05.22 | ₩275,138 | ₩279,532 | ₩274,016 | ₩278,851 | +1.35% | 67.3만 |
|---|
| 2026.05.21 | ₩275,712 | ₩277,996 | ₩272,867 | ₩274,617 | -0.40% | 79.5만 |
|---|
| 2026.05.20 | ₩275,111 | ₩278,130 | ₩271,732 | ₩278,063 | +1.07% | 47.6만 |
|---|
| 2026.05.19 | ₩276,634 | ₩276,968 | ₩272,133 | ₩274,002 | -0.95% | 48.8만 |
|---|
| 2026.05.18 | ₩278,717 | ₩279,946 | ₩277,061 | ₩278,650 | -0.02% | 48.9만 |
|---|
| 2026.05.15 | ₩280,320 | ₩280,814 | ₩277,328 | ₩277,395 | -1.04% | 70.1만 |
|---|
| 2026.05.14 | ₩284,848 | ₩284,861 | ₩279,452 | ₩282,350 | -0.88% | 69.1만 |
|---|
| 2026.05.13 | ₩285,756 | ₩286,544 | ₩282,550 | ₩283,445 | -0.81% | 39만 |
|---|
| 2026.05.12 | ₩284,834 | ₩287,345 | ₩282,497 | ₩285,622 | +0.28% | 71.2만 |
|---|
| 2026.05.11 | ₩290,671 | ₩290,671 | ₩285,502 | ₩285,836 | -1.66% | 64.7만 |
|---|
| 2026.05.08 | ₩288,975 | ₩291,673 | ₩285,930 | ₩289,723 | +0.26% | 59.3만 |
|---|
| 2026.05.07 | ₩291,993 | ₩293,048 | ₩285,462 | ₩286,985 | -1.72% | 105.1만 |
|---|
| 2026.05.06 | ₩291,459 | ₩293,743 | ₩289,816 | ₩291,419 | -0.01% | 73.1만 |
|---|
| 2026.05.05 | ₩288,173 | ₩290,631 | ₩286,624 | ₩288,173 | 0.00% | 50.9만 |
|---|
| 2026.05.04 | ₩285,515 | ₩288,694 | ₩283,445 | ₩286,263 | +0.26% | 54.4만 |
|---|
| 2026.05.01 | ₩291,325 | ₩293,596 | ₩285,983 | ₩287,065 | -1.46% | 63만 |
|---|
| 2026.04.30 | ₩292,755 | ₩297,282 | ₩288,507 | ₩290,965 | -0.61% | 121.5만 |
|---|
| 2026.04.29 | ₩293,836 | ₩298,979 | ₩287,813 | ₩290,284 | -1.21% | 150.6만 |
|---|
| 2026.04.28 | ₩277,448 | ₩277,569 | ₩271,732 | ₩274,283 | -1.14% | 81.2만 |
|---|
| 2026.04.27 | ₩274,644 | ₩278,864 | ₩273,949 | ₩276,994 | +0.86% | 63.2만 |
|---|
| 2026.04.24 | ₩276,019 | ₩277,195 | ₩273,134 | ₩273,455 | -0.93% | 50.5만 |
|---|
| 2026.04.23 | ₩273,749 | ₩278,530 | ₩272,213 | ₩275,993 | +0.82% | 61.3만 |
|---|
| 2026.04.22 | ₩275,712 | ₩279,251 | ₩270,850 | ₩271,972 | -1.36% | 35.6만 |
|---|
| 2026.04.21 | ₩276,233 | ₩279,452 | ₩273,441 | ₩273,522 | -0.98% | 59.5만 |
|---|
| 2026.04.20 | ₩274,043 | ₩277,195 | ₩273,375 | ₩275,619 | +0.58% | 63만 |
|---|
| 2026.04.17 | ₩269,889 | ₩277,395 | ₩269,889 | ₩275,031 | +1.91% | 63.6만 |
|---|
| 2026.04.16 | ₩266,563 | ₩270,810 | ₩266,069 | ₩268,072 | +0.57% | 79.4만 |
|---|
| 2026.04.15 | ₩272,507 | ₩273,735 | ₩263,144 | ₩266,483 | -2.21% | 78.6만 |
|---|
| 2026.04.14 | ₩273,281 | ₩275,752 | ₩271,411 | ₩273,669 | +0.14% | 71.9만 |
|---|
| 2026.04.13 | ₩268,406 | ₩274,416 | ₩266,910 | ₩273,962 | +2.07% | 79.7만 |
|---|
| 2026.04.10 | ₩267,979 | ₩269,769 | ₩265,081 | ₩268,580 | +0.22% | 64.1만 |
|---|
| 2026.04.09 | ₩263,264 | ₩269,221 | ₩263,064 | ₩266,763 | +1.33% | 77.3만 |
|---|
| 2026.04.08 | ₩261,007 | ₩268,139 | ₩261,007 | ₩264,252 | +1.24% | 79.1만 |
|---|
| 2026.04.07 | ₩254,088 | ₩257,321 | ₩252,953 | ₩256,212 | +0.84% | 59.6만 |
|---|
| 2026.04.06 | ₩252,806 | ₩254,823 | ₩250,268 | ₩254,783 | +0.78% | 53.1만 |
|---|
| 2026.04.02 | ₩252,512 | ₩257,534 | ₩250,789 | ₩254,396 | +0.75% | 46.1만 |
|---|
| 2026.04.01 | ₩254,462 | ₩257,601 | ₩252,646 | ₩256,412 | +0.77% | 72.5만 |
|---|
| 2026.03.31 | ₩249,734 | ₩254,756 | ₩248,425 | ₩253,167 | +1.37% | 85.2만 |
|---|
| 2026.03.30 | ₩251,537 | ₩251,591 | ₩244,418 | ₩245,073 | -2.57% | 101.6만 |
|---|
| 2026.03.27 | ₩252,993 | ₩252,993 | ₩248,853 | ₩249,160 | -1.52% | 72.7만 |
|---|
| 2026.03.26 | ₩254,689 | ₩258,696 | ₩252,325 | ₩253,407 | -0.50% | 78.1만 |
|---|
| 2026.03.25 | ₩260,526 | ₩261,020 | ₩252,726 | ₩255,945 | -1.76% | 91.6만 |
|---|
| 2026.03.24 | ₩249,454 | ₩258,068 | ₩247,303 | ₩257,614 | +3.27% | 126.1만 |
|---|
| 2026.03.23 | ₩252,566 | ₩254,903 | ₩250,335 | ₩251,911 | -0.26% | 157.1만 |
|---|
| 2026.03.20 | ₩250,709 | ₩252,218 | ₩244,592 | ₩245,901 | -1.92% | 310.6만 |
|---|
| 2026.03.19 | ₩249,066 | ₩254,008 | ₩249,066 | ₩250,268 | +0.48% | 114만 |
|---|
| 2026.03.18 | ₩252,365 | ₩256,573 | ₩252,365 | ₩253,982 | +0.64% | 69.9만 |
|---|
| 2026.03.17 | ₩255,411 | ₩256,893 | ₩249,948 | ₩254,289 | -0.44% | 61.2만 |
|---|
| 2026.03.16 | ₩253,180 | ₩255,945 | ₩252,312 | ₩253,193 | +0.01% | 84.1만 |
|---|
| 2026.03.13 | ₩253,274 | ₩253,274 | ₩247,878 | ₩251,337 | -0.76% | 62.9만 |
|---|
| 2026.03.12 | ₩257,481 | ₩257,975 | ₩250,349 | ₩251,243 | -2.42% | 89.6만 |
|---|
| 2026.03.11 | ₩260,499 | ₩260,793 | ₩255,945 | ₩259,751 | -0.29% | 59.8만 |
|---|
| 2026.03.10 | ₩263,545 | ₩266,523 | ₩261,474 | ₩261,501 | -0.78% | 50.2만 |
|---|
| 2026.03.09 | ₩259,431 | ₩264,520 | ₩254,796 | ₩263,919 | +1.73% | 78.1만 |
|---|
| 2026.03.06 | ₩267,498 | ₩267,498 | ₩262,743 | ₩264,319 | -1.19% | 63.7만 |
|---|
| 2026.03.05 | ₩276,954 | ₩277,528 | ₩269,942 | ₩271,572 | -1.94% | 60.6만 |
|---|
| 2026.03.04 | ₩279,906 | ₩281,509 | ₩275,525 | ₩278,744 | -0.42% | 39.1만 |
|---|
| 2026.03.03 | ₩276,834 | ₩281,722 | ₩273,014 | ₩279,091 | +0.82% | 67.3만 |
|---|
| 2026.03.02 | ₩276,487 | ₩283,151 | ₩274,497 | ₩282,537 | +2.19% | 65.8만 |
|---|
| 2026.02.27 | ₩273,976 | ₩279,799 | ₩273,094 | ₩279,772 | +2.12% | 74.3만 |
|---|
| 2026.02.26 | ₩276,500 | ₩280,160 | ₩274,937 | ₩279,933 | +1.24% | 49.3만 |
|---|
| 2026.02.25 | ₩279,452 | ₩280,280 | ₩272,787 | ₩275,378 | -1.46% | 46.2만 |
|---|
| 2026.02.24 | ₩276,353 | ₩280,293 | ₩276,353 | ₩278,410 | +0.74% | 44.9만 |
|---|
| 2026.02.23 | ₩275,739 | ₩278,690 | ₩273,976 | ₩276,006 | +0.10% | 59.1만 |
|---|
| 2026.02.20 | ₩277,114 | ₩280,173 | ₩274,630 | ₩277,114 | 0.00% | 60.6만 |
|---|
| 2026.02.19 | ₩278,851 | ₩280,240 | ₩276,420 | ₩277,622 | -0.44% | 51.9만 |
|---|
| 2026.02.18 | ₩279,265 | ₩282,671 | ₩277,796 | ₩279,118 | -0.05% | 74.8만 |
|---|
| 2026.02.17 | ₩281,215 | ₩284,060 | ₩276,166 | ₩279,425 | -0.64% | 96.1만 |
|---|
| 2026.02.13 | ₩273,909 | ₩282,016 | ₩272,987 | ₩281,028 | +2.60% | 116.5만 |
|---|
| 2026.02.12 | ₩284,607 | ₩286,397 | ₩273,375 | ₩273,989 | -3.73% | 123.7만 |
|---|
| 2026.02.11 | ₩286,304 | ₩288,040 | ₩280,547 | ₩282,457 | -1.34% | 133.6만 |
|---|
| 2026.02.10 | ₩282,564 | ₩288,334 | ₩281,856 | ₩286,597 | +1.43% | 92.1만 |
|---|
| 2026.02.09 | ₩283,098 | ₩286,050 | ₩280,080 | ₩281,482 | -0.57% | 123.7만 |
|---|
| 2026.02.06 | ₩287,425 | ₩290,043 | ₩282,096 | ₩282,310 | -1.78% | 137.8만 |
|---|
| 2026.02.05 | ₩283,459 | ₩285,596 | ₩279,185 | ₩284,407 | +0.33% | 138.2만 |
|---|
| 2026.02.04 | ₩267,004 | ₩285,596 | ₩265,401 | ₩283,485 | +6.17% | 235.5만 |
|---|
| 2026.02.03 | ₩263,251 | ₩271,465 | ₩263,251 | ₩269,274 | +2.29% | 200.4만 |
|---|
| 2026.02.02 | ₩263,999 | ₩266,389 | ₩262,850 | ₩264,747 | +0.28% | 95.4만 |
|---|
| 2026.01.30 | ₩264,920 | ₩267,364 | ₩262,489 | ₩265,187 | +0.10% | 104.5만 |
|---|
| 2026.01.29 | ₩264,640 | ₩266,750 | ₩260,379 | ₩266,750 | +0.80% | 83.6만 |
|---|
| 2026.01.28 | ₩259,591 | ₩265,508 | ₩258,696 | ₩262,316 | +1.05% | 115.3만 |
|---|
| 2026.01.27 | ₩260,286 | ₩261,782 | ₩258,950 | ₩260,246 | -0.02% | 48.9만 |
|---|
| 2026.01.26 | ₩260,379 | ₩261,768 | ₩259,297 | ₩260,766 | +0.15% | 61.9만 |
|---|
| 2026.01.23 | ₩264,613 | ₩264,613 | ₩258,830 | ₩260,807 | -1.44% | 58.2만 |
|---|
| 2026.01.22 | ₩266,844 | ₩267,551 | ₩263,277 | ₩264,239 | -0.98% | 59.2만 |
|---|
| 2026.01.21 | ₩260,740 | ₩267,124 | ₩258,389 | ₩265,869 | +1.97% | 69.4만 |
|---|
| 2026.01.20 | ₩258,776 | ₩260,713 | ₩256,172 | ₩258,175 | -0.23% | 96.4만 |
|---|
| 2026.01.16 | ₩258,910 | ₩264,092 | ₩258,910 | ₩263,024 | +1.59% | 105만 |
|---|
| 2026.01.15 | ₩256,546 | ₩262,022 | ₩255,184 | ₩260,847 | +1.68% | 105.5만 |
|---|
| 2026.01.14 | ₩250,576 | ₩254,957 | ₩249,040 | ₩254,489 | +1.56% | 60.9만 |
|---|
| 2026.01.13 | ₩249,814 | ₩251,070 | ₩247,985 | ₩250,202 | +0.16% | 43.5만 |
|---|
| 2026.01.12 | ₩245,994 | ₩249,734 | ₩245,353 | ₩248,866 | +1.17% | 52.2만 |
|---|
| 2026.01.09 | ₩247,918 | ₩249,721 | ₩244,619 | ₩246,702 | -0.49% | 40만 |
|---|
| 2026.01.08 | ₩240,238 | ₩247,477 | ₩239,891 | ₩246,742 | +2.71% | 41.8만 |
|---|
| 2026.01.07 | ₩245,767 | ₩246,863 | ₩240,291 | ₩241,066 | -1.91% | 54.5만 |
|---|
| 2026.01.06 | ₩244,191 | ₩245,914 | ₩240,265 | ₩245,580 | +0.57% | 67.2만 |
|---|
| 2026.01.05 | ₩237,260 | ₩244,071 | ₩237,260 | ₩241,480 | +1.78% | 40.8만 |
|---|
| 2026.01.02 | ₩237,780 | ₩240,211 | ₩236,792 | ₩239,156 | +0.58% | 49.3만 |
|---|
| 2025.12.31 | ₩239,276 | ₩239,650 | ₩236,926 | ₩237,660 | -0.68% | 46.6만 |
|---|
| 2025.12.30 | ₩239,811 | ₩240,705 | ₩238,609 | ₩239,450 | -0.15% | 38.1만 |
|---|
| 2025.12.29 | ₩240,866 | ₩242,054 | ₩239,343 | ₩240,425 | -0.18% | 34.5만 |
|---|
| 2025.12.26 | ₩239,637 | ₩241,119 | ₩238,902 | ₩240,839 | +0.50% | 22.5만 |
|---|
| 2025.12.24 | ₩240,746 | ₩242,028 | ₩240,198 | ₩240,679 | -0.03% | 16만 |
|---|
| 2025.12.23 | ₩240,051 | ₩242,722 | ₩238,034 | ₩240,866 | +0.34% | 46.4만 |
|---|
| 2025.12.22 | ₩238,595 | ₩240,866 | ₩236,992 | ₩239,771 | +0.49% | 51.5만 |
|---|
| 2025.12.19 | ₩236,578 | ₩239,116 | ₩235,697 | ₩237,447 | +0.37% | 157.2만 |
|---|
| 2025.12.18 | ₩237,233 | ₩238,782 | ₩235,830 | ₩237,073 | -0.07% | 57.5만 |
|---|
| 2025.12.17 | ₩235,577 | ₩240,038 | ₩234,829 | ₩235,510 | -0.03% | 97.8만 |
|---|
| 2025.12.16 | ₩238,675 | ₩239,223 | ₩235,750 | ₩236,659 | -0.84% | 66.5만 |
|---|
| 2025.12.15 | ₩239,343 | ₩239,877 | ₩237,006 | ₩238,662 | -0.28% | 56.2만 |
|---|
| 2025.12.12 | ₩243,684 | ₩244,485 | ₩237,139 | ₩238,982 | -1.93% | 74.2만 |
|---|
| 2025.12.11 | ₩236,057 | ₩242,575 | ₩235,991 | ₩242,068 | +2.55% | 63.2만 |
|---|
| 2025.12.10 | ₩232,852 | ₩237,540 | ₩232,505 | ₩235,750 | +1.24% | 80.8만 |
|---|
| 2025.12.09 | ₩234,749 | ₩235,643 | ₩231,102 | ₩231,730 | -1.29% | 54.2만 |
|---|
| 2025.12.08 | ₩236,939 | ₩237,073 | ₩234,294 | ₩235,002 | -0.82% | 58.4만 |
|---|
| 2025.12.05 | ₩236,605 | ₩239,744 | ₩236,084 | ₩237,126 | +0.22% | 59.7만 |
|---|
| 2025.12.04 | ₩238,021 | ₩239,864 | ₩236,325 | ₩239,116 | +0.46% | 90.4만 |
|---|
| 2025.12.03 | ₩235,069 | ₩238,154 | ₩235,069 | ₩238,021 | +1.26% | 46.7만 |
|---|
| 2025.12.02 | ₩233,253 | ₩235,537 | ₩231,583 | ₩233,867 | +0.26% | 44.7만 |
|---|
| 2025.12.01 | ₩230,234 | ₩235,737 | ₩230,234 | ₩233,253 | +1.31% | 76.2만 |
|---|
| 2025.11.28 | ₩232,892 | ₩233,213 | ₩231,637 | ₩232,304 | -0.25% | 24.3만 |
|---|
| 2025.11.26 | ₩231,089 | ₩234,575 | ₩230,488 | ₩232,077 | +0.43% | 40.6만 |
|---|
| 2025.11.25 | ₩228,792 | ₩233,293 | ₩228,525 | ₩231,930 | +1.37% | 53.3만 |
|---|
| 2025.11.24 | ₩226,855 | ₩228,672 | ₩225,613 | ₩226,935 | +0.04% | 98.2만 |
|---|
| 2025.11.21 | ₩218,387 | ₩229,179 | ₩217,572 | ₩227,924 | +4.37% | 97.4만 |
|---|
| 2025.11.20 | ₩218,320 | ₩219,416 | ₩216,023 | ₩217,706 | -0.28% | 59.7만 |
|---|
| 2025.11.19 | ₩215,249 | ₩217,572 | ₩214,501 | ₩215,943 | +0.32% | 38.4만 |
|---|
| 2025.11.18 | ₩216,370 | ₩217,706 | ₩214,661 | ₩215,943 | -0.20% | 62.8만 |
|---|
| 2025.11.17 | ₩219,870 | ₩220,978 | ₩216,731 | ₩217,386 | -1.13% | 51.3만 |
|---|
| 2025.11.14 | ₩221,713 | ₩223,289 | ₩219,309 | ₩219,696 | -0.91% | 89.2만 |
|---|
| 2025.11.13 | ₩226,655 | ₩229,379 | ₩222,621 | ₩223,129 | -1.56% | 54.9만 |
|---|
| 2025.11.12 | ₩226,201 | ₩229,633 | ₩226,027 | ₩226,481 | +0.12% | 54.6만 |
|---|
| 2025.11.11 | ₩226,481 | ₩228,204 | ₩225,760 | ₩226,401 | -0.04% | 33.3만 |
|---|
| 2025.11.10 | ₩227,323 | ₩227,323 | ₩222,381 | ₩225,453 | -0.82% | 61.3만 |
|---|
| 2025.11.07 | ₩221,553 | ₩225,787 | ₩220,952 | ₩224,331 | +1.25% | 87.3만 |
|---|
| 2025.11.06 | ₩225,252 | ₩227,349 | ₩221,713 | ₩222,808 | -1.09% | 54.4만 |
|---|
| 2025.11.05 | ₩224,531 | ₩226,561 | ₩222,381 | ₩224,745 | +0.10% | 55만 |
|---|
| 2025.11.04 | ₩223,569 | ₩226,054 | ₩223,049 | ₩224,197 | +0.28% | 91.2만 |
|---|
| 2025.11.03 | ₩227,750 | ₩227,750 | ₩223,569 | ₩224,718 | -1.33% | 77.2만 |
|---|
| 2025.10.31 | ₩227,055 | ₩230,274 | ₩226,388 | ₩229,005 | +0.86% | 63.3만 |
|---|
| 2025.10.30 | ₩231,476 | ₩236,405 | ₩227,456 | ₩227,456 | -1.74% | 85.6만 |
|---|
| 2025.10.29 | ₩231,062 | ₩242,108 | ₩228,845 | ₩231,596 | +0.23% | 169.1만 |
|---|
| 2025.10.28 | ₩223,690 | ₩223,690 | ₩220,912 | ₩222,982 | -0.32% | 89.8만 |
|---|
| 2025.10.27 | ₩226,120 | ₩226,802 | ₩223,730 | ₩223,850 | -1.00% | 57만 |
|---|
| 2025.10.24 | ₩226,067 | ₩226,094 | ₩223,676 | ₩224,317 | -0.77% | 42.7만 |
|---|
| 2025.10.23 | ₩222,327 | ₩225,533 | ₩221,432 | ₩224,878 | +1.15% | 40.8만 |
|---|
| 2025.10.22 | ₩226,361 | ₩226,735 | ₩221,232 | ₩222,180 | -1.85% | 49.6만 |
|---|
| 2025.10.21 | ₩222,381 | ₩228,378 | ₩222,033 | ₩226,161 | +1.70% | 41.2만 |
|---|
| 2025.10.20 | ₩222,594 | ₩225,653 | ₩220,765 | ₩222,528 | -0.03% | 36.2만 |
|---|
| 2025.10.17 | ₩219,002 | ₩223,115 | ₩219,002 | ₩222,127 | +1.43% | 82만 |
|---|
| 2025.10.16 | ₩219,790 | ₩222,621 | ₩218,320 | ₩220,417 | +0.29% | 55.9만 |
|---|
| 2025.10.15 | ₩219,042 | ₩220,377 | ₩217,386 | ₩217,960 | -0.49% | 105.1만 |
|---|
| 2025.10.14 | ₩212,724 | ₩219,456 | ₩212,724 | ₩218,574 | +2.75% | 36.4만 |
|---|
| 2025.10.13 | ₩216,878 | ₩218,855 | ₩214,714 | ₩214,821 | -0.95% | 51.5만 |
|---|
| 2025.10.10 | ₩221,513 | ₩221,660 | ₩213,846 | ₩215,249 | -2.83% | 74.2만 |
|---|