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 | ₩312,075 | ₩314,630 | ₩310,430 | ₩313,386 | +0.42% | 59.2만 |
| 2026.10.08 | ₩310,403 | ₩312,744 | ₩306,203 | ₩309,989 | -0.13% | 82.8만 |
| 2026.10.07 | ₩313,012 | ₩316,356 | ₩311,420 | ₩311,540 | -0.47% | 77.5만 |
| 2026.10.06 | ₩315,821 | ₩320,623 | ₩314,978 | ₩316,048 | +0.07% | 53만 |
| 2026.10.05 | ₩310,497 | ₩319,111 | ₩310,203 | ₩314,724 | +1.36% | 69.2만 |
| 2026.10.02 | ₩309,213 | ₩312,972 | ₩307,675 | ₩311,647 | +0.79% | 64.1만 |
| 2026.10.01 | ₩303,261 | ₩310,470 | ₩301,829 | ₩307,447 | +1.38% | 68.2만 |
| 2026.09.30 | ₩308,571 | ₩309,079 | ₩304,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,946 |
| -1.17% |
| 72.3만 |
| 2026.09.29 | ₩309,400 | ₩311,714 | ₩304,799 | ₩308,223 | -0.38% | 81.1만 |
|---|
| 2026.09.28 | ₩306,391 | ₩310,912 | ₩306,244 | ₩309,186 | +0.91% | 68만 |
|---|
| 2026.09.25 | ₩305,936 | ₩310,042 | ₩305,936 | ₩307,755 | +0.59% | 46.4만 |
|---|
| 2026.09.23 | — | — | — | ₩307,207 | — | — |
|---|
| 2026.09.21 | ₩299,890 | ₩301,281 | ₩295,302 | ₩297,656 | -0.74% | 70.8만 |
|---|
| 2026.09.18 | ₩296,011 | ₩299,449 | ₩295,529 | ₩299,248 | +1.09% | 106.4만 |
|---|
| 2026.09.17 | ₩301,335 | ₩301,335 | ₩295,770 | ₩296,800 | -1.50% | 40.2만 |
|---|
| 2026.09.16 | — | — | — | ₩296,278 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩298,071 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩297,134 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩299,903 | — | — |
|---|
| 2026.09.04 | ₩298,057 | ₩300,184 | ₩296,372 | ₩299,275 | +0.41% | 45만 |
|---|
| 2026.09.03 | ₩302,565 | ₩302,685 | ₩295,583 | ₩298,419 | -1.37% | 46.8만 |
|---|
| 2026.09.02 | ₩298,740 | ₩303,996 | ₩296,666 | ₩300,438 | +0.57% | 60만 |
|---|
| 2026.09.01 | ₩304,251 | ₩305,735 | ₩296,412 | ₩298,098 | -2.02% | 57.5만 |
|---|
| 2026.08.31 | ₩307,180 | ₩308,290 | ₩305,321 | ₩305,829 | -0.44% | 52.1만 |
|---|
| 2026.08.28 | ₩314,269 | ₩314,884 | ₩305,842 | ₩308,023 | -1.99% | 41만 |
|---|
| 2026.08.27 | ₩312,704 | ₩315,152 | ₩311,674 | ₩312,972 | +0.09% | 65.4만 |
|---|
| 2026.08.26 | ₩309,561 | ₩315,018 | ₩305,749 | ₩314,189 | +1.50% | 49.9만 |
|---|
| 2026.08.25 | ₩315,259 | ₩315,259 | ₩307,220 | ₩308,009 | -2.30% | 46.5만 |
|---|
| 2026.08.24 | ₩313,547 | ₩315,647 | ₩309,481 | ₩312,584 | -0.31% | 40.7만 |
|---|
| 2026.08.21 | ₩314,697 | ₩315,299 | ₩311,326 | ₩313,520 | -0.37% | 101.5만 |
|---|
| 2026.08.20 | ₩310,939 | ₩316,530 | ₩309,895 | ₩312,664 | +0.55% | 65.3만 |
|---|
| 2026.08.19 | ₩316,102 | ₩317,158 | ₩310,898 | ₩313,600 | -0.79% | 67.1만 |
|---|
| 2026.08.18 | ₩324,676 | ₩324,676 | ₩312,731 | ₩313,212 | -3.53% | 46.6만 |
|---|
| 2026.08.17 | ₩319,686 | ₩323,565 | ₩318,135 | ₩321,546 | +0.58% | 41.7만 |
|---|
| 2026.08.14 | ₩319,044 | ₩323,057 | ₩316,998 | ₩319,606 | +0.18% | 45.6만 |
|---|
| 2026.08.13 | ₩322,897 | ₩323,137 | ₩317,988 | ₩319,860 | -0.94% | 49.2만 |
|---|
| 2026.08.12 | ₩321,024 | ₩323,833 | ₩316,597 | ₩321,720 | +0.22% | 69.4만 |
|---|
| 2026.08.11 | ₩312,570 | ₩317,881 | ₩312,022 | ₩317,426 | +1.55% | 48.3만 |
|---|
| 2026.08.10 | ₩315,259 | ₩315,259 | ₩311,554 | ₩312,022 | -1.03% | 53.6만 |
|---|
| 2026.08.07 | ₩314,042 | ₩318,202 | ₩310,577 | ₩313,614 | -0.14% | 57.7만 |
|---|
| 2026.08.06 | ₩318,055 | ₩320,114 | ₩312,236 | ₩312,611 | -1.71% | 45.6만 |
|---|
| 2026.08.05 | ₩317,466 | ₩321,091 | ₩313,788 | ₩316,984 | -0.15% | 44.5만 |
|---|
| 2026.08.04 | ₩314,309 | ₩318,790 | ₩311,474 | ₩318,202 | +1.24% | 66.3만 |
|---|
| 2026.08.03 | ₩309,628 | ₩313,199 | ₩307,153 | ₩311,260 | +0.53% | 47.3만 |
|---|
| 2026.07.31 | ₩309,494 | ₩311,821 | ₩305,401 | ₩308,250 | -0.40% | 120.5만 |
|---|
| 2026.07.30 | ₩308,959 | ₩320,302 | ₩308,959 | ₩312,691 | +1.21% | 143.8만 |
|---|
| 2026.07.29 | ₩316,931 | ₩326,107 | ₩302,485 | ₩307,006 | -3.13% | 159.4만 |
|---|
| 2026.07.28 | ₩302,712 | ₩303,635 | ₩299,395 | ₩300,492 | -0.73% | 101.1만 |
|---|
| 2026.07.27 | ₩300,719 | ₩302,097 | ₩293,269 | ₩299,395 | -0.44% | 72.6만 |
|---|
| 2026.07.24 | ₩298,178 | ₩300,559 | ₩296,586 | ₩298,646 | +0.16% | 58.2만 |
|---|
| 2026.07.23 | ₩298,084 | ₩298,980 | ₩293,510 | ₩297,241 | -0.28% | 59만 |
|---|
| 2026.07.22 | ₩296,265 | ₩299,261 | ₩295,422 | ₩298,499 | +0.75% | 98.1만 |
|---|
| 2026.07.21 | ₩292,212 | ₩299,328 | ₩292,212 | ₩295,864 | +1.25% | 53.8만 |
|---|
| 2026.07.20 | ₩302,699 | ₩302,726 | ₩294,312 | ₩295,931 | -2.24% | 53.7만 |
|---|
| 2026.07.17 | ₩302,712 | ₩309,922 | ₩300,572 | ₩300,880 | -0.61% | 45.4만 |
|---|
| 2026.07.16 | ₩299,596 | ₩306,297 | ₩299,596 | ₩306,257 | +2.22% | 142만 |
|---|
| 2026.07.15 | ₩296,038 | ₩299,368 | ₩294,981 | ₩299,047 | +1.02% | 41.9만 |
|---|
| 2026.07.14 | ₩299,622 | ₩301,776 | ₩295,891 | ₩297,937 | -0.56% | 72.9만 |
|---|
| 2026.07.13 | ₩295,382 | ₩298,954 | ₩294,887 | ₩296,252 | +0.29% | 41.5만 |
|---|
| 2026.07.10 | ₩294,941 | ₩299,061 | ₩293,750 | ₩297,161 | +0.75% | 38.7만 |
|---|
| 2026.07.09 | ₩295,396 | ₩297,402 | ₩293,028 | ₩293,924 | -0.50% | 55.2만 |
|---|
| 2026.07.08 | ₩296,439 | ₩296,439 | ₩288,266 | ₩292,118 | -1.46% | 86.7만 |
|---|
| 2026.07.07 | ₩298,539 | ₩300,291 | ₩290,888 | ₩295,703 | -0.95% | 60.1만 |
|---|
| 2026.07.06 | ₩297,215 | ₩301,575 | ₩295,703 | ₩300,238 | +1.02% | 44.7만 |
|---|
| 2026.07.02 | ₩303,287 | ₩303,408 | ₩295,957 | ₩299,382 | -1.29% | 44.3만 |
|---|
| 2026.07.01 | ₩303,782 | ₩306,631 | ₩300,077 | ₩300,907 | -0.95% | 86.3만 |
|---|
| 2026.06.30 | ₩304,063 | ₩305,789 | ₩301,442 | ₩303,568 | -0.16% | 64.6만 |
|---|
| 2026.06.29 | ₩301,348 | ₩302,485 | ₩297,402 | ₩302,244 | +0.30% | 70.9만 |
|---|
| 2026.06.26 | ₩303,742 | ₩305,321 | ₩301,054 | ₩303,889 | +0.05% | 113.5만 |
|---|
| 2026.06.25 | ₩300,907 | ₩307,889 | ₩296,947 | ₩305,066 | +1.38% | 42만 |
|---|
| 2026.06.24 | ₩297,482 | ₩301,442 | ₩295,917 | ₩297,161 | -0.11% | 56.6만 |
|---|
| 2026.06.23 | ₩293,095 | ₩299,850 | ₩293,095 | ₩295,837 | +0.94% | 58만 |
|---|
| 2026.06.22 | ₩301,656 | ₩303,662 | ₩291,838 | ₩301,442 | -0.07% | 68.7만 |
|---|
| 2026.06.18 | ₩303,876 | ₩305,321 | ₩300,612 | ₩300,866 | -0.99% | 248.8만 |
|---|
| 2026.06.17 | ₩298,004 | ₩304,264 | ₩296,479 | ₩299,208 | +0.40% | 68.6만 |
|---|
| 2026.06.16 | ₩297,696 | ₩302,498 | ₩294,780 | ₩299,368 | +0.56% | 61.1만 |
|---|
| 2026.06.15 | ₩295,315 | ₩299,609 | ₩293,523 | ₩297,001 | +0.57% | 58.2만 |
|---|
| 2026.06.12 | ₩292,332 | ₩293,362 | ₩289,162 | ₩292,252 | -0.03% | 47.7만 |
|---|
| 2026.06.11 | ₩288,574 | ₩291,343 | ₩285,016 | ₩290,125 | +0.54% | 62.4만 |
|---|
| 2026.06.10 | ₩299,542 | ₩299,542 | ₩286,888 | ₩286,915 | -4.22% | 49.5만 |
|---|
| 2026.06.09 | ₩295,141 | ₩299,422 | ₩291,155 | ₩297,134 | +0.68% | 69.8만 |
|---|
| 2026.06.08 | ₩288,494 | ₩293,777 | ₩287,477 | ₩292,386 | +1.35% | 61.2만 |
|---|
| 2026.06.05 | ₩288,119 | ₩290,714 | ₩286,099 | ₩288,052 | -0.02% | 60만 |
|---|
| 2026.06.04 | ₩290,955 | ₩292,921 | ₩289,069 | ₩289,309 | -0.57% | 56.3만 |
|---|
| 2026.06.03 | ₩283,317 | ₩288,988 | ₩283,143 | ₩288,039 | +1.67% | 65.9만 |
|---|
| 2026.06.02 | ₩280,856 | ₩287,865 | ₩279,344 | ₩283,745 | +1.03% | 77.7만 |
|---|
| 2026.06.01 | ₩279,318 | ₩281,391 | ₩276,054 | ₩277,672 | -0.59% | 44.1만 |
|---|
| 2026.05.29 | ₩279,572 | ₩284,882 | ₩276,843 | ₩282,006 | +0.87% | 101.4만 |
|---|
| 2026.05.28 | ₩281,177 | ₩281,672 | ₩276,937 | ₩280,936 | -0.09% | 80.9만 |
|---|
| 2026.05.27 | ₩283,277 | ₩284,601 | ₩281,658 | ₩283,237 | -0.01% | 65만 |
|---|
| 2026.05.26 | ₩283,531 | ₩283,665 | ₩279,786 | ₩282,407 | -0.40% | 95.9만 |
|---|
| 2026.05.22 | ₩275,546 | ₩279,946 | ₩274,422 | ₩279,264 | +1.35% | 67.3만 |
|---|
| 2026.05.21 | ₩276,121 | ₩278,408 | ₩273,272 | ₩275,024 | -0.40% | 79.5만 |
|---|
| 2026.05.20 | ₩275,519 | ₩278,542 | ₩272,135 | ₩278,475 | +1.07% | 47.6만 |
|---|
| 2026.05.19 | ₩277,044 | ₩277,378 | ₩272,536 | ₩274,409 | -0.95% | 48.8만 |
|---|
| 2026.05.18 | ₩279,130 | ₩280,361 | ₩277,472 | ₩279,063 | -0.02% | 48.9만 |
|---|
| 2026.05.15 | ₩280,735 | ₩281,230 | ₩277,739 | ₩277,806 | -1.04% | 70.1만 |
|---|
| 2026.05.14 | ₩285,270 | ₩285,283 | ₩279,866 | ₩282,769 | -0.88% | 69.1만 |
|---|
| 2026.05.13 | ₩286,180 | ₩286,969 | ₩282,969 | ₩283,865 | -0.81% | 39만 |
|---|
| 2026.05.12 | ₩285,257 | ₩287,771 | ₩282,916 | ₩286,046 | +0.28% | 71.2만 |
|---|
| 2026.05.11 | ₩291,102 | ₩291,102 | ₩285,925 | ₩286,260 | -1.66% | 64.7만 |
|---|
| 2026.05.08 | ₩289,403 | ₩292,105 | ₩286,353 | ₩290,152 | +0.26% | 59.3만 |
|---|
| 2026.05.07 | ₩292,426 | ₩293,483 | ₩285,885 | ₩287,410 | -1.72% | 105.1만 |
|---|
| 2026.05.06 | ₩291,891 | ₩294,178 | ₩290,246 | ₩291,851 | -0.01% | 73.1만 |
|---|
| 2026.05.05 | ₩288,601 | ₩291,062 | ₩287,049 | ₩288,601 | 0.00% | 50.9만 |
|---|
| 2026.05.04 | ₩285,939 | ₩289,122 | ₩283,865 | ₩286,688 | +0.26% | 54.4만 |
|---|
| 2026.05.01 | ₩291,757 | ₩294,031 | ₩286,407 | ₩287,490 | -1.46% | 63만 |
|---|
| 2026.04.30 | ₩293,189 | ₩297,723 | ₩288,935 | ₩291,396 | -0.61% | 121.5만 |
|---|
| 2026.04.29 | ₩294,272 | ₩299,422 | ₩288,239 | ₩290,714 | -1.21% | 150.6만 |
|---|
| 2026.04.28 | ₩277,860 | ₩277,980 | ₩272,135 | ₩274,690 | -1.14% | 81.2만 |
|---|
| 2026.04.27 | ₩275,051 | ₩279,277 | ₩274,355 | ₩277,405 | +0.86% | 63.2만 |
|---|
| 2026.04.24 | ₩276,428 | ₩277,605 | ₩273,539 | ₩273,860 | -0.93% | 50.5만 |
|---|
| 2026.04.23 | ₩274,155 | ₩278,943 | ₩272,616 | ₩276,402 | +0.82% | 61.3만 |
|---|
| 2026.04.22 | ₩276,121 | ₩279,665 | ₩271,252 | ₩272,375 | -1.36% | 35.6만 |
|---|
| 2026.04.21 | ₩276,642 | ₩279,866 | ₩273,847 | ₩273,927 | -0.98% | 59.5만 |
|---|
| 2026.04.20 | ₩274,449 | ₩277,605 | ₩273,780 | ₩276,027 | +0.58% | 63만 |
|---|
| 2026.04.17 | ₩270,289 | ₩277,806 | ₩270,289 | ₩275,439 | +1.91% | 63.6만 |
|---|
| 2026.04.16 | ₩266,958 | ₩271,212 | ₩266,463 | ₩268,470 | +0.57% | 79.4만 |
|---|
| 2026.04.15 | ₩272,911 | ₩274,141 | ₩263,534 | ₩266,878 | -2.21% | 78.6만 |
|---|
| 2026.04.14 | ₩273,686 | ₩276,161 | ₩271,814 | ₩274,074 | +0.14% | 71.9만 |
|---|
| 2026.04.13 | ₩268,804 | ₩274,823 | ₩267,306 | ₩274,369 | +2.07% | 79.7만 |
|---|
| 2026.04.10 | ₩268,376 | ₩270,168 | ₩265,473 | ₩268,978 | +0.22% | 64.1만 |
|---|
| 2026.04.09 | ₩263,654 | ₩269,620 | ₩263,454 | ₩267,159 | +1.33% | 77.3만 |
|---|
| 2026.04.08 | ₩261,394 | ₩268,537 | ₩261,394 | ₩264,644 | +1.24% | 79.1만 |
|---|
| 2026.04.07 | ₩254,465 | ₩257,702 | ₩253,328 | ₩256,592 | +0.84% | 59.6만 |
|---|
| 2026.04.06 | ₩253,181 | ₩255,201 | ₩250,639 | ₩255,161 | +0.78% | 53.1만 |
|---|
| 2026.04.02 | ₩252,887 | ₩257,916 | ₩251,161 | ₩254,773 | +0.75% | 46.1만 |
|---|
| 2026.04.01 | ₩254,840 | ₩257,983 | ₩253,020 | ₩256,792 | +0.77% | 72.5만 |
|---|
| 2026.03.31 | ₩250,104 | ₩255,134 | ₩248,794 | ₩253,542 | +1.37% | 85.2만 |
|---|
| 2026.03.30 | ₩251,910 | ₩251,964 | ₩244,781 | ₩245,436 | -2.57% | 101.6만 |
|---|
| 2026.03.27 | ₩253,368 | ₩253,368 | ₩249,222 | ₩249,529 | -1.52% | 72.7만 |
|---|
| 2026.03.26 | ₩255,067 | ₩259,080 | ₩252,699 | ₩253,783 | -0.50% | 78.1만 |
|---|
| 2026.03.25 | ₩260,912 | ₩261,407 | ₩253,101 | ₩256,324 | -1.76% | 91.6만 |
|---|
| 2026.03.24 | ₩249,824 | ₩258,451 | ₩247,670 | ₩257,996 | +3.27% | 126.1만 |
|---|
| 2026.03.23 | ₩252,940 | ₩255,281 | ₩250,706 | ₩252,285 | -0.26% | 157.1만 |
|---|
| 2026.03.20 | ₩251,081 | ₩252,592 | ₩244,955 | ₩246,266 | -1.92% | 310.6만 |
|---|
| 2026.03.19 | ₩249,436 | ₩254,385 | ₩249,436 | ₩250,639 | +0.48% | 114만 |
|---|
| 2026.03.18 | ₩252,740 | ₩256,953 | ₩252,740 | ₩254,358 | +0.64% | 69.9만 |
|---|
| 2026.03.17 | ₩255,789 | ₩257,274 | ₩250,318 | ₩254,666 | -0.44% | 61.2만 |
|---|
| 2026.03.16 | ₩253,555 | ₩256,324 | ₩252,686 | ₩253,569 | +0.01% | 84.1만 |
|---|
| 2026.03.13 | ₩253,649 | ₩253,649 | ₩248,245 | ₩251,710 | -0.76% | 62.9만 |
|---|
| 2026.03.12 | ₩257,863 | ₩258,357 | ₩250,720 | ₩251,616 | -2.42% | 89.6만 |
|---|
| 2026.03.11 | ₩260,885 | ₩261,180 | ₩256,324 | ₩260,136 | -0.29% | 59.8만 |
|---|
| 2026.03.10 | ₩263,935 | ₩266,918 | ₩261,862 | ₩261,889 | -0.78% | 50.2만 |
|---|
| 2026.03.09 | ₩259,815 | ₩264,912 | ₩255,174 | ₩264,310 | +1.73% | 78.1만 |
|---|
| 2026.03.06 | ₩267,895 | ₩267,895 | ₩263,133 | ₩264,711 | -1.19% | 63.7만 |
|---|
| 2026.03.05 | ₩277,365 | ₩277,940 | ₩270,342 | ₩271,974 | -1.94% | 60.6만 |
|---|
| 2026.03.04 | ₩280,321 | ₩281,926 | ₩275,933 | ₩279,157 | -0.42% | 39.1만 |
|---|
| 2026.03.03 | ₩277,244 | ₩282,140 | ₩273,419 | ₩279,505 | +0.82% | 67.3만 |
|---|
| 2026.03.02 | ₩276,897 | ₩283,571 | ₩274,904 | ₩282,956 | +2.19% | 65.8만 |
|---|
| 2026.02.27 | ₩274,382 | ₩280,214 | ₩273,499 | ₩280,187 | +2.12% | 74.3만 |
|---|
| 2026.02.26 | ₩276,910 | ₩280,575 | ₩275,345 | ₩280,348 | +1.24% | 49.3만 |
|---|
| 2026.02.25 | ₩279,866 | ₩280,695 | ₩273,191 | ₩275,786 | -1.46% | 46.2만 |
|---|
| 2026.02.24 | ₩276,763 | ₩280,709 | ₩276,763 | ₩278,823 | +0.74% | 44.9만 |
|---|
| 2026.02.23 | ₩276,148 | ₩279,104 | ₩274,382 | ₩276,415 | +0.10% | 59.1만 |
|---|
| 2026.02.20 | ₩277,525 | ₩280,588 | ₩275,037 | ₩277,525 | 0.00% | 60.6만 |
|---|
| 2026.02.19 | ₩279,264 | ₩280,655 | ₩276,830 | ₩278,034 | -0.44% | 51.9만 |
|---|
| 2026.02.18 | ₩279,679 | ₩283,090 | ₩278,207 | ₩279,532 | -0.05% | 74.8만 |
|---|
| 2026.02.17 | ₩281,632 | ₩284,481 | ₩276,576 | ₩279,839 | -0.64% | 96.1만 |
|---|
| 2026.02.13 | ₩274,315 | ₩282,434 | ₩273,392 | ₩281,444 | +2.60% | 116.5만 |
|---|
| 2026.02.12 | ₩285,029 | ₩286,822 | ₩273,780 | ₩274,395 | -3.73% | 123.7만 |
|---|
| 2026.02.11 | ₩286,728 | ₩288,467 | ₩280,963 | ₩282,876 | -1.34% | 133.6만 |
|---|
| 2026.02.10 | ₩282,983 | ₩288,761 | ₩282,274 | ₩287,022 | +1.43% | 92.1만 |
|---|
| 2026.02.09 | ₩283,518 | ₩286,474 | ₩280,495 | ₩281,899 | -0.57% | 123.7만 |
|---|
| 2026.02.06 | ₩287,852 | ₩290,473 | ₩282,515 | ₩282,729 | -1.78% | 137.8만 |
|---|
| 2026.02.05 | ₩283,879 | ₩286,019 | ₩279,599 | ₩284,829 | +0.33% | 138.2만 |
|---|
| 2026.02.04 | ₩267,400 | ₩286,019 | ₩265,795 | ₩283,906 | +6.17% | 235.5만 |
|---|
| 2026.02.03 | ₩263,641 | ₩271,867 | ₩263,641 | ₩269,674 | +2.29% | 200.4만 |
|---|
| 2026.02.02 | ₩264,390 | ₩266,784 | ₩263,240 | ₩265,139 | +0.28% | 95.4만 |
|---|
| 2026.01.30 | ₩265,313 | ₩267,761 | ₩262,879 | ₩265,580 | +0.10% | 104.5만 |
|---|
| 2026.01.29 | ₩265,032 | ₩267,145 | ₩260,765 | ₩267,145 | +0.80% | 83.6만 |
|---|
| 2026.01.28 | ₩259,976 | ₩265,901 | ₩259,080 | ₩262,705 | +1.05% | 115.3만 |
|---|
| 2026.01.27 | ₩260,671 | ₩262,170 | ₩259,334 | ₩260,631 | -0.02% | 48.9만 |
|---|
| 2026.01.26 | ₩260,765 | ₩262,156 | ₩259,682 | ₩261,153 | +0.15% | 61.9만 |
|---|
| 2026.01.23 | ₩265,005 | ₩265,005 | ₩259,213 | ₩261,193 | -1.44% | 58.2만 |
|---|
| 2026.01.22 | ₩267,239 | ₩267,948 | ₩263,668 | ₩264,631 | -0.98% | 59.2만 |
|---|
| 2026.01.21 | ₩261,126 | ₩267,520 | ₩258,772 | ₩266,263 | +1.97% | 69.4만 |
|---|
| 2026.01.20 | ₩259,160 | ₩261,100 | ₩256,552 | ₩258,558 | -0.23% | 96.4만 |
|---|
| 2026.01.16 | ₩259,294 | ₩264,484 | ₩259,294 | ₩263,414 | +1.59% | 105만 |
|---|
| 2026.01.15 | ₩256,926 | ₩262,410 | ₩255,562 | ₩261,233 | +1.68% | 105.5만 |
|---|
| 2026.01.14 | ₩250,947 | ₩255,334 | ₩249,409 | ₩254,866 | +1.56% | 60.9만 |
|---|
| 2026.01.13 | ₩250,185 | ₩251,442 | ₩248,352 | ₩250,573 | +0.16% | 43.5만 |
|---|
| 2026.01.12 | ₩246,359 | ₩250,104 | ₩245,717 | ₩249,235 | +1.17% | 52.2만 |
|---|
| 2026.01.09 | ₩248,285 | ₩250,091 | ₩244,981 | ₩247,068 | -0.49% | 40만 |
|---|
| 2026.01.08 | ₩240,594 | ₩247,844 | ₩240,246 | ₩247,108 | +2.71% | 41.8만 |
|---|
| 2026.01.07 | ₩246,132 | ₩247,229 | ₩240,648 | ₩241,423 | -1.91% | 54.5만 |
|---|
| 2026.01.06 | ₩244,553 | ₩246,279 | ₩240,621 | ₩245,945 | +0.57% | 67.2만 |
|---|
| 2026.01.05 | ₩237,611 | ₩244,433 | ₩237,611 | ₩241,838 | +1.78% | 40.8만 |
|---|
| 2026.01.02 | ₩238,133 | ₩240,567 | ₩237,143 | ₩239,511 | +0.58% | 49.3만 |
|---|
| 2025.12.31 | ₩239,631 | ₩240,006 | ₩237,277 | ₩238,013 | -0.68% | 46.6만 |
|---|
| 2025.12.30 | ₩240,166 | ₩241,062 | ₩238,962 | ₩239,805 | -0.15% | 38.1만 |
|---|
| 2025.12.29 | ₩241,223 | ₩242,413 | ₩239,698 | ₩240,781 | -0.18% | 34.5만 |
|---|
| 2025.12.26 | ₩239,992 | ₩241,477 | ₩239,257 | ₩241,196 | +0.50% | 22.5만 |
|---|
| 2025.12.24 | ₩241,102 | ₩242,387 | ₩240,554 | ₩241,036 | -0.03% | 16만 |
|---|
| 2025.12.23 | ₩240,407 | ₩243,082 | ₩238,387 | ₩241,223 | +0.34% | 46.4만 |
|---|
| 2025.12.22 | ₩238,949 | ₩241,223 | ₩237,344 | ₩240,126 | +0.49% | 51.5만 |
|---|
| 2025.12.19 | ₩236,929 | ₩239,471 | ₩236,046 | ₩237,799 | +0.37% | 157.2만 |
|---|
| 2025.12.18 | ₩237,585 | ₩239,136 | ₩236,180 | ₩237,424 | -0.07% | 57.5만 |
|---|
| 2025.12.17 | ₩235,926 | ₩240,393 | ₩235,177 | ₩235,859 | -0.03% | 97.8만 |
|---|
| 2025.12.16 | ₩239,029 | ₩239,578 | ₩236,100 | ₩237,009 | -0.84% | 66.5만 |
|---|
| 2025.12.15 | ₩239,698 | ₩240,233 | ₩237,357 | ₩239,016 | -0.28% | 56.2만 |
|---|
| 2025.12.12 | ₩244,045 | ₩244,848 | ₩237,491 | ₩239,337 | -1.93% | 74.2만 |
|---|
| 2025.12.11 | ₩236,407 | ₩242,935 | ₩236,341 | ₩242,427 | +2.55% | 63.2만 |
|---|
| 2025.12.10 | ₩233,197 | ₩237,892 | ₩232,849 | ₩236,100 | +1.24% | 80.8만 |
|---|
| 2025.12.09 | ₩235,097 | ₩235,993 | ₩231,445 | ₩232,074 | -1.29% | 54.2만 |
|---|
| 2025.12.08 | ₩237,290 | ₩237,424 | ₩234,642 | ₩235,351 | -0.82% | 58.4만 |
|---|
| 2025.12.05 | ₩236,956 | ₩240,099 | ₩236,434 | ₩237,477 | +0.22% | 59.7만 |
|---|
| 2025.12.04 | ₩238,374 | ₩240,220 | ₩236,675 | ₩239,471 | +0.46% | 90.4만 |
|---|
| 2025.12.03 | ₩235,418 | ₩238,507 | ₩235,418 | ₩238,374 | +1.26% | 46.7만 |
|---|
| 2025.12.02 | ₩233,598 | ₩235,886 | ₩231,926 | ₩234,214 | +0.26% | 44.7만 |
|---|
| 2025.12.01 | ₩230,575 | ₩236,086 | ₩230,575 | ₩233,598 | +1.31% | 76.2만 |
|---|
| 2025.11.28 | ₩233,237 | ₩233,558 | ₩231,980 | ₩232,649 | -0.25% | 24.3만 |
|---|
| 2025.11.26 | ₩231,432 | ₩234,923 | ₩230,830 | ₩232,421 | +0.43% | 40.6만 |
|---|
| 2025.11.25 | ₩229,131 | ₩233,639 | ₩228,863 | ₩232,274 | +1.37% | 53.3만 |
|---|
| 2025.11.24 | ₩227,191 | ₩229,011 | ₩225,947 | ₩227,272 | +0.04% | 98.2만 |
|---|
| 2025.11.21 | ₩218,711 | ₩229,519 | ₩217,895 | ₩228,261 | +4.37% | 97.4만 |
|---|
| 2025.11.20 | ₩218,644 | ₩219,741 | ₩216,343 | ₩218,029 | -0.28% | 59.7만 |
|---|
| 2025.11.19 | ₩215,568 | ₩217,895 | ₩214,819 | ₩216,263 | +0.32% | 38.4만 |
|---|
| 2025.11.18 | ₩216,691 | ₩218,029 | ₩214,979 | ₩216,263 | -0.20% | 62.8만 |
|---|
| 2025.11.17 | ₩220,196 | ₩221,306 | ₩217,052 | ₩217,708 | -1.13% | 51.3만 |
|---|
| 2025.11.14 | ₩222,042 | ₩223,620 | ₩219,634 | ₩220,022 | -0.91% | 89.2만 |
|---|
| 2025.11.13 | ₩226,991 | ₩229,719 | ₩222,951 | ₩223,459 | -1.56% | 54.9만 |
|---|
| 2025.11.12 | ₩226,536 | ₩229,974 | ₩226,362 | ₩226,817 | +0.12% | 54.6만 |
|---|
| 2025.11.11 | ₩226,817 | ₩228,542 | ₩226,095 | ₩226,737 | -0.04% | 33.3만 |
|---|
| 2025.11.10 | ₩227,660 | ₩227,660 | ₩222,710 | ₩225,787 | -0.82% | 61.3만 |
|---|
| 2025.11.07 | ₩221,881 | ₩226,121 | ₩221,279 | ₩224,663 | +1.25% | 87.3만 |
|---|
| 2025.11.06 | ₩225,586 | ₩227,686 | ₩222,042 | ₩223,138 | -1.09% | 54.4만 |
|---|
| 2025.11.05 | ₩224,864 | ₩226,897 | ₩222,710 | ₩225,078 | +0.10% | 55만 |
|---|
| 2025.11.04 | ₩223,901 | ₩226,389 | ₩223,379 | ₩224,530 | +0.28% | 91.2만 |
|---|
| 2025.11.03 | ₩228,088 | ₩228,088 | ₩223,901 | ₩225,051 | -1.33% | 77.2만 |
|---|
| 2025.10.31 | ₩227,392 | ₩230,616 | ₩226,723 | ₩229,345 | +0.86% | 63.3만 |
|---|
| 2025.10.30 | ₩231,819 | ₩236,755 | ₩227,793 | ₩227,793 | -1.74% | 85.6만 |
|---|
| 2025.10.29 | ₩231,405 | ₩242,467 | ₩229,184 | ₩231,940 | +0.23% | 169.1만 |
|---|
| 2025.10.28 | ₩224,021 | ₩224,021 | ₩221,239 | ₩223,312 | -0.32% | 89.8만 |
|---|
| 2025.10.27 | ₩226,456 | ₩227,138 | ₩224,061 | ₩224,182 | -1.00% | 57만 |
|---|
| 2025.10.24 | ₩226,402 | ₩226,429 | ₩224,008 | ₩224,650 | -0.77% | 42.7만 |
|---|
| 2025.10.23 | ₩222,657 | ₩225,867 | ₩221,761 | ₩225,212 | +1.15% | 40.8만 |
|---|
| 2025.10.22 | ₩226,696 | ₩227,071 | ₩221,560 | ₩222,510 | -1.85% | 49.6만 |
|---|
| 2025.10.21 | ₩222,710 | ₩228,716 | ₩222,363 | ₩226,496 | +1.70% | 41.2만 |
|---|
| 2025.10.20 | ₩222,924 | ₩225,988 | ₩221,092 | ₩222,858 | -0.03% | 36.2만 |
|---|
| 2025.10.17 | ₩219,326 | ₩223,446 | ₩219,326 | ₩222,456 | +1.43% | 82만 |
|---|
| 2025.10.16 | ₩220,115 | ₩222,951 | ₩218,644 | ₩220,744 | +0.29% | 55.9만 |
|---|
| 2025.10.15 | ₩219,366 | ₩220,704 | ₩217,708 | ₩218,283 | -0.49% | 105.1만 |
|---|
| 2025.10.14 | ₩213,040 | ₩219,781 | ₩213,040 | ₩218,898 | +2.75% | 36.4만 |
|---|
| 2025.10.13 | ₩217,199 | ₩219,179 | ₩215,033 | ₩215,140 | -0.95% | 51.5만 |
|---|
| 2025.10.10 | ₩221,841 | ₩221,988 | ₩214,163 | ₩215,568 | -2.83% | 74.2만 |
|---|
| 2025.10.09 | ₩223,446 | ₩223,660 | ₩219,888 | ₩221,841 | -0.72% | 60.6만 |
|---|
| 2025.10.08 | ₩222,042 | ₩223,794 | ₩219,701 | ₩223,232 | +0.54% | 57.4만 |
|---|
| 2025.10.07 | ₩223,794 | ₩224,128 | ₩219,808 | ₩221,774 | -0.90% | 48.4만 |
|---|
| 2025.10.06 | ₩223,459 | ₩224,503 | ₩221,212 | ₩223,446 | -0.01% | 33.5만 |
|---|
| 2025.10.03 | ₩223,018 | ₩225,105 | ₩221,627 | ₩223,379 | +0.16% | 47.1만 |
|---|
| 2025.10.02 | ₩220,089 | ₩222,429 | ₩218,992 | ₩220,945 | +0.39% | 60.3만 |
|---|
| 2025.10.01 | ₩216,129 | ₩219,674 | ₩215,354 | ₩219,500 | +1.56% | 63만 |
|---|
| 2025.09.30 | ₩216,785 | ₩217,775 | ₩214,484 | ₩217,708 | +0.43% | 69만 |
|---|
| 2025.09.29 | ₩217,226 | ₩217,935 | ₩214,792 | ₩216,945 | -0.13% | 69.2만 |
|---|
| 2025.09.26 | ₩213,748 | ₩216,223 | ₩213,066 | ₩215,822 | +0.97% | 48.9만 |
|---|
| 2025.09.25 | ₩212,678 | ₩213,668 | ₩211,595 | ₩213,053 | +0.18% | 83.6만 |
|---|
| 2025.09.24 | ₩212,879 | ₩214,926 | ₩212,759 | ₩213,695 | +0.38% | 63.1만 |
|---|
| 2025.09.23 | ₩215,835 | ₩217,199 | ₩212,879 | ₩213,213 | -1.21% | 47.9만 |
|---|
| 2025.09.22 | ₩215,166 | ₩215,701 | ₩212,678 | ₩214,819 | -0.16% | 66.1만 |
|---|
| 2025.09.19 | ₩219,366 | ₩220,370 | ₩214,805 | ₩215,394 | -1.81% | 182.8만 |
|---|
| 2025.09.18 | ₩215,126 | ₩218,122 | ₩214,123 | ₩216,771 | +0.76% | 60.8만 |
|---|
| 2025.09.17 | ₩219,621 | ₩221,921 | ₩212,919 | ₩213,468 | -2.80% | 103.3만 |
|---|
| 2025.09.16 | ₩215,661 | ₩219,340 | ₩215,086 | ₩219,152 | +1.62% | 74.8만 |
|---|
| 2025.09.15 | ₩215,982 | ₩216,892 | ₩213,976 | ₩215,568 | -0.19% | 67.7만 |
|---|
| 2025.09.12 | ₩219,661 | ₩219,968 | ₩214,752 | ₩214,752 | -2.23% | 39.4만 |
|---|
| 2025.09.11 | ₩214,792 | ₩220,396 | ₩214,792 | ₩220,022 | +2.43% | 74.3만 |
|---|
| 2025.09.10 | ₩216,170 | ₩217,561 | ₩213,213 | ₩214,243 | -0.89% | 78.6만 |
|---|
| 2025.09.09 | ₩219,099 | ₩219,126 | ₩215,354 | ₩216,705 | -1.09% | 55.8만 |
|---|
| 2025.09.08 | ₩220,477 | ₩220,530 | ₩216,985 | ₩219,594 | -0.40% | 73.8만 |
|---|
| 2025.09.05 | ₩221,520 | ₩223,379 | ₩219,353 | ₩220,610 | -0.41% | 64.8만 |
|---|
| 2025.09.04 | ₩215,875 | ₩220,584 | ₩214,538 | ₩220,517 | +2.15% | 51.6만 |
|---|
| 2025.09.03 | ₩216,156 | ₩217,480 | ₩214,417 | ₩215,782 | -0.17% | 96만 |
|---|
| 2025.09.02 | ₩217,307 | ₩218,015 | ₩214,819 | ₩216,892 | -0.19% | 83.9만 |
|---|
| 2025.08.29 | ₩221,547 | ₩222,015 | ₩219,139 | ₩220,035 | -0.68% | 44.6만 |
|---|
| 2025.08.28 | ₩223,379 | ₩223,379 | ₩218,979 | ₩220,998 | -1.07% | 58.4만 |
|---|