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 | ₩312,024 | ₩314,579 | ₩310,379 | ₩313,335 | +0.42% | 59.2만 |
| 2026.10.08 | ₩310,352 | ₩312,693 | ₩306,153 | ₩309,938 | -0.13% | 82.8만 |
| 2026.10.07 | ₩312,960 | ₩316,304 | ₩311,369 | ₩311,489 | -0.47% | 77.5만 |
| 2026.10.06 | ₩315,769 | ₩320,570 | ₩314,926 | ₩315,996 | +0.07% | 53만 |
| 2026.10.05 | ₩310,446 | ₩319,059 | ₩310,152 | ₩314,672 | +1.36% | 69.2만 |
| 2026.10.02 | ₩309,162 | ₩312,920 | ₩307,624 | ₩311,596 | +0.79% | 64.1만 |
| 2026.10.01 | ₩303,211 | ₩310,419 | ₩301,780 | ₩307,397 | +1.38% | 68.2만 |
| 2026.09.30 | ₩308,520 | ₩309,028 | ₩304,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,896 |
| -1.17% |
| 72.3만 |
| 2026.09.29 | ₩309,349 | ₩311,663 | ₩304,749 | ₩308,172 | -0.38% | 81.1만 |
|---|
| 2026.09.28 | ₩306,340 | ₩310,861 | ₩306,193 | ₩309,135 | +0.91% | 68만 |
|---|
| 2026.09.25 | ₩305,886 | ₩309,991 | ₩305,886 | ₩307,704 | +0.59% | 46.4만 |
|---|
| 2026.09.23 | — | — | — | ₩307,156 | — | — |
|---|
| 2026.09.21 | ₩299,841 | ₩301,231 | ₩295,253 | ₩297,607 | -0.74% | 70.8만 |
|---|
| 2026.09.18 | ₩295,962 | ₩299,399 | ₩295,481 | ₩299,199 | +1.09% | 106.4만 |
|---|
| 2026.09.17 | ₩301,285 | ₩301,285 | ₩295,721 | ₩296,751 | -1.50% | 40.2만 |
|---|
| 2026.09.16 | — | — | — | ₩296,230 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩298,022 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩297,086 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩299,854 | — | — |
|---|
| 2026.09.04 | ₩298,008 | ₩300,135 | ₩296,323 | ₩299,225 | +0.41% | 45만 |
|---|
| 2026.09.03 | ₩302,515 | ₩302,636 | ₩295,534 | ₩298,369 | -1.37% | 46.8만 |
|---|
| 2026.09.02 | ₩298,690 | ₩303,946 | ₩296,618 | ₩300,389 | +0.57% | 60만 |
|---|
| 2026.09.01 | ₩304,200 | ₩305,685 | ₩296,363 | ₩298,049 | -2.02% | 57.5만 |
|---|
| 2026.08.31 | ₩307,129 | ₩308,239 | ₩305,270 | ₩305,779 | -0.44% | 52.1만 |
|---|
| 2026.08.28 | ₩314,217 | ₩314,833 | ₩305,792 | ₩307,972 | -1.99% | 41만 |
|---|
| 2026.08.27 | ₩312,653 | ₩315,100 | ₩311,623 | ₩312,920 | +0.09% | 65.4만 |
|---|
| 2026.08.26 | ₩309,510 | ₩314,966 | ₩305,698 | ₩314,137 | +1.50% | 49.9만 |
|---|
| 2026.08.25 | ₩315,207 | ₩315,207 | ₩307,169 | ₩307,958 | -2.30% | 46.5만 |
|---|
| 2026.08.24 | ₩313,495 | ₩315,595 | ₩309,430 | ₩312,532 | -0.31% | 40.7만 |
|---|
| 2026.08.21 | ₩314,645 | ₩315,247 | ₩311,275 | ₩313,468 | -0.37% | 101.5만 |
|---|
| 2026.08.20 | ₩310,887 | ₩316,478 | ₩309,844 | ₩312,613 | +0.55% | 65.3만 |
|---|
| 2026.08.19 | ₩316,050 | ₩317,106 | ₩310,847 | ₩313,549 | -0.79% | 67.1만 |
|---|
| 2026.08.18 | ₩324,622 | ₩324,622 | ₩312,679 | ₩313,161 | -3.53% | 46.6만 |
|---|
| 2026.08.17 | ₩319,634 | ₩323,512 | ₩318,082 | ₩321,493 | +0.58% | 41.7만 |
|---|
| 2026.08.14 | ₩318,992 | ₩323,004 | ₩316,946 | ₩319,554 | +0.18% | 45.6만 |
|---|
| 2026.08.13 | ₩322,844 | ₩323,084 | ₩317,935 | ₩319,808 | -0.94% | 49.2만 |
|---|
| 2026.08.12 | ₩320,971 | ₩323,780 | ₩316,544 | ₩321,667 | +0.22% | 69.4만 |
|---|
| 2026.08.11 | ₩312,519 | ₩317,828 | ₩311,971 | ₩317,374 | +1.55% | 48.3만 |
|---|
| 2026.08.10 | ₩315,207 | ₩315,207 | ₩311,503 | ₩311,971 | -1.03% | 53.6만 |
|---|
| 2026.08.07 | ₩313,990 | ₩318,149 | ₩310,526 | ₩313,562 | -0.14% | 57.7만 |
|---|
| 2026.08.06 | ₩318,002 | ₩320,062 | ₩312,185 | ₩312,559 | -1.71% | 45.6만 |
|---|
| 2026.08.05 | ₩317,414 | ₩321,038 | ₩313,736 | ₩316,932 | -0.15% | 44.5만 |
|---|
| 2026.08.04 | ₩314,258 | ₩318,738 | ₩311,422 | ₩318,149 | +1.24% | 66.3만 |
|---|
| 2026.08.03 | ₩309,577 | ₩313,148 | ₩307,103 | ₩311,208 | +0.53% | 47.3만 |
|---|
| 2026.07.31 | ₩309,443 | ₩311,770 | ₩305,351 | ₩308,199 | -0.40% | 120.5만 |
|---|
| 2026.07.30 | ₩308,908 | ₩320,249 | ₩308,908 | ₩312,639 | +1.21% | 143.8만 |
|---|
| 2026.07.29 | ₩316,879 | ₩326,053 | ₩302,435 | ₩306,955 | -3.13% | 159.4만 |
|---|
| 2026.07.28 | ₩302,662 | ₩303,585 | ₩299,346 | ₩300,442 | -0.73% | 101.1만 |
|---|
| 2026.07.27 | ₩300,670 | ₩302,047 | ₩293,221 | ₩299,346 | -0.44% | 72.6만 |
|---|
| 2026.07.24 | ₩298,129 | ₩300,509 | ₩296,537 | ₩298,597 | +0.16% | 58.2만 |
|---|
| 2026.07.23 | ₩298,035 | ₩298,931 | ₩293,461 | ₩297,193 | -0.28% | 59만 |
|---|
| 2026.07.22 | ₩296,216 | ₩299,212 | ₩295,374 | ₩298,450 | +0.75% | 98.1만 |
|---|
| 2026.07.21 | ₩292,164 | ₩299,279 | ₩292,164 | ₩295,815 | +1.25% | 53.8만 |
|---|
| 2026.07.20 | ₩302,649 | ₩302,676 | ₩294,264 | ₩295,882 | -2.24% | 53.7만 |
|---|
| 2026.07.17 | ₩302,662 | ₩309,871 | ₩300,523 | ₩300,830 | -0.61% | 45.4만 |
|---|
| 2026.07.16 | ₩299,546 | ₩306,247 | ₩299,546 | ₩306,207 | +2.22% | 142만 |
|---|
| 2026.07.15 | ₩295,989 | ₩299,319 | ₩294,932 | ₩298,998 | +1.02% | 41.9만 |
|---|
| 2026.07.14 | ₩299,573 | ₩301,726 | ₩295,842 | ₩297,888 | -0.56% | 72.9만 |
|---|
| 2026.07.13 | ₩295,334 | ₩298,904 | ₩294,839 | ₩296,203 | +0.29% | 41.5만 |
|---|
| 2026.07.10 | ₩294,892 | ₩299,011 | ₩293,702 | ₩297,112 | +0.75% | 38.7만 |
|---|
| 2026.07.09 | ₩295,347 | ₩297,353 | ₩292,980 | ₩293,876 | -0.50% | 55.2만 |
|---|
| 2026.07.08 | ₩296,390 | ₩296,390 | ₩288,219 | ₩292,070 | -1.46% | 86.7만 |
|---|
| 2026.07.07 | ₩298,490 | ₩300,242 | ₩290,840 | ₩295,655 | -0.95% | 60.1만 |
|---|
| 2026.07.06 | ₩297,166 | ₩301,526 | ₩295,655 | ₩300,188 | +1.02% | 44.7만 |
|---|
| 2026.07.02 | ₩303,238 | ₩303,358 | ₩295,909 | ₩299,332 | -1.29% | 44.3만 |
|---|
| 2026.07.01 | ₩303,732 | ₩306,581 | ₩300,028 | ₩300,857 | -0.95% | 86.3만 |
|---|
| 2026.06.30 | ₩304,013 | ₩305,738 | ₩301,392 | ₩303,518 | -0.16% | 64.6만 |
|---|
| 2026.06.29 | ₩301,298 | ₩302,435 | ₩297,353 | ₩302,194 | +0.30% | 70.9만 |
|---|
| 2026.06.26 | ₩303,692 | ₩305,270 | ₩301,004 | ₩303,839 | +0.05% | 113.5만 |
|---|
| 2026.06.25 | ₩300,857 | ₩307,838 | ₩296,898 | ₩305,016 | +1.38% | 42만 |
|---|
| 2026.06.24 | ₩297,433 | ₩301,392 | ₩295,869 | ₩297,112 | -0.11% | 56.6만 |
|---|
| 2026.06.23 | ₩293,047 | ₩299,800 | ₩293,047 | ₩295,788 | +0.94% | 58만 |
|---|
| 2026.06.22 | ₩301,606 | ₩303,612 | ₩291,790 | ₩301,392 | -0.07% | 68.7만 |
|---|
| 2026.06.18 | ₩303,826 | ₩305,270 | ₩300,563 | ₩300,817 | -0.99% | 248.8만 |
|---|
| 2026.06.17 | ₩297,955 | ₩304,214 | ₩296,430 | ₩299,159 | +0.40% | 68.6만 |
|---|
| 2026.06.16 | ₩297,647 | ₩302,448 | ₩294,732 | ₩299,319 | +0.56% | 61.1만 |
|---|
| 2026.06.15 | ₩295,267 | ₩299,560 | ₩293,475 | ₩296,952 | +0.57% | 58.2만 |
|---|
| 2026.06.12 | ₩292,284 | ₩293,314 | ₩289,115 | ₩292,204 | -0.03% | 47.7만 |
|---|
| 2026.06.11 | ₩288,526 | ₩291,295 | ₩284,969 | ₩290,078 | +0.54% | 62.4만 |
|---|
| 2026.06.10 | ₩299,493 | ₩299,493 | ₩286,841 | ₩286,868 | -4.22% | 49.5만 |
|---|
| 2026.06.09 | ₩295,093 | ₩299,373 | ₩291,108 | ₩297,086 | +0.68% | 69.8만 |
|---|
| 2026.06.08 | ₩288,446 | ₩293,729 | ₩287,430 | ₩292,338 | +1.35% | 61.2만 |
|---|
| 2026.06.05 | ₩288,072 | ₩290,666 | ₩286,052 | ₩288,005 | -0.02% | 60만 |
|---|
| 2026.06.04 | ₩290,907 | ₩292,873 | ₩289,021 | ₩289,262 | -0.57% | 56.3만 |
|---|
| 2026.06.03 | ₩283,270 | ₩288,941 | ₩283,097 | ₩287,991 | +1.67% | 65.9만 |
|---|
| 2026.06.02 | ₩280,810 | ₩287,818 | ₩279,298 | ₩283,698 | +1.03% | 77.7만 |
|---|
| 2026.06.01 | ₩279,272 | ₩281,345 | ₩276,008 | ₩277,627 | -0.59% | 44.1만 |
|---|
| 2026.05.29 | ₩279,526 | ₩284,835 | ₩276,798 | ₩281,960 | +0.87% | 101.4만 |
|---|
| 2026.05.28 | ₩281,131 | ₩281,625 | ₩276,891 | ₩280,890 | -0.09% | 80.9만 |
|---|
| 2026.05.27 | ₩283,230 | ₩284,554 | ₩281,612 | ₩283,190 | -0.01% | 65만 |
|---|
| 2026.05.26 | ₩283,484 | ₩283,618 | ₩279,740 | ₩282,361 | -0.40% | 95.9만 |
|---|
| 2026.05.22 | ₩275,500 | ₩279,900 | ₩274,377 | ₩279,218 | +1.35% | 67.3만 |
|---|
| 2026.05.21 | ₩276,075 | ₩278,362 | ₩273,227 | ₩274,979 | -0.40% | 79.5만 |
|---|
| 2026.05.20 | ₩275,474 | ₩278,496 | ₩272,090 | ₩278,429 | +1.07% | 47.6만 |
|---|
| 2026.05.19 | ₩276,998 | ₩277,332 | ₩272,491 | ₩274,363 | -0.95% | 48.8만 |
|---|
| 2026.05.18 | ₩279,084 | ₩280,315 | ₩277,426 | ₩279,018 | -0.02% | 48.9만 |
|---|
| 2026.05.15 | ₩280,689 | ₩281,184 | ₩277,694 | ₩277,760 | -1.04% | 70.1만 |
|---|
| 2026.05.14 | ₩285,223 | ₩285,236 | ₩279,820 | ₩282,722 | -0.88% | 69.1만 |
|---|
| 2026.05.13 | ₩286,132 | ₩286,921 | ₩282,923 | ₩283,819 | -0.81% | 39만 |
|---|
| 2026.05.12 | ₩285,210 | ₩287,724 | ₩282,869 | ₩285,999 | +0.28% | 71.2만 |
|---|
| 2026.05.11 | ₩291,054 | ₩291,054 | ₩285,878 | ₩286,213 | -1.66% | 64.7만 |
|---|
| 2026.05.08 | ₩289,356 | ₩292,057 | ₩286,306 | ₩290,104 | +0.26% | 59.3만 |
|---|
| 2026.05.07 | ₩292,378 | ₩293,435 | ₩285,838 | ₩287,363 | -1.72% | 105.1만 |
|---|
| 2026.05.06 | ₩291,843 | ₩294,130 | ₩290,198 | ₩291,803 | -0.01% | 73.1만 |
|---|
| 2026.05.05 | ₩288,553 | ₩291,014 | ₩287,002 | ₩288,553 | 0.00% | 50.9만 |
|---|
| 2026.05.04 | ₩285,892 | ₩289,075 | ₩283,819 | ₩286,641 | +0.26% | 54.4만 |
|---|
| 2026.05.01 | ₩291,709 | ₩293,983 | ₩286,360 | ₩287,443 | -1.46% | 63만 |
|---|
| 2026.04.30 | ₩293,140 | ₩297,674 | ₩288,887 | ₩291,348 | -0.61% | 121.5만 |
|---|
| 2026.04.29 | ₩294,224 | ₩299,373 | ₩288,192 | ₩290,666 | -1.21% | 150.6만 |
|---|
| 2026.04.28 | ₩277,814 | ₩277,934 | ₩272,090 | ₩274,644 | -1.14% | 81.2만 |
|---|
| 2026.04.27 | ₩275,005 | ₩279,232 | ₩274,310 | ₩277,359 | +0.86% | 63.2만 |
|---|
| 2026.04.24 | ₩276,383 | ₩277,560 | ₩273,494 | ₩273,815 | -0.93% | 50.5만 |
|---|
| 2026.04.23 | ₩274,109 | ₩278,897 | ₩272,571 | ₩276,356 | +0.82% | 61.3만 |
|---|
| 2026.04.22 | ₩276,075 | ₩279,619 | ₩271,207 | ₩272,331 | -1.36% | 35.6만 |
|---|
| 2026.04.21 | ₩276,597 | ₩279,820 | ₩273,802 | ₩273,882 | -0.98% | 59.5만 |
|---|
| 2026.04.20 | ₩274,404 | ₩277,560 | ₩273,735 | ₩275,982 | +0.58% | 63만 |
|---|
| 2026.04.17 | ₩270,244 | ₩277,760 | ₩270,244 | ₩275,393 | +1.91% | 63.6만 |
|---|
| 2026.04.16 | ₩266,914 | ₩271,167 | ₩266,419 | ₩268,426 | +0.57% | 79.4만 |
|---|
| 2026.04.15 | ₩272,866 | ₩274,096 | ₩263,491 | ₩266,834 | -2.21% | 78.6만 |
|---|
| 2026.04.14 | ₩273,641 | ₩276,115 | ₩271,769 | ₩274,029 | +0.14% | 71.9만 |
|---|
| 2026.04.13 | ₩268,760 | ₩274,778 | ₩267,262 | ₩274,323 | +2.07% | 79.7만 |
|---|
| 2026.04.10 | ₩268,332 | ₩270,124 | ₩265,430 | ₩268,934 | +0.22% | 64.1만 |
|---|
| 2026.04.09 | ₩263,611 | ₩269,576 | ₩263,410 | ₩267,115 | +1.33% | 77.3만 |
|---|
| 2026.04.08 | ₩261,351 | ₩268,492 | ₩261,351 | ₩264,601 | +1.24% | 79.1만 |
|---|
| 2026.04.07 | ₩254,423 | ₩257,660 | ₩253,286 | ₩256,550 | +0.84% | 59.6만 |
|---|
| 2026.04.06 | ₩253,139 | ₩255,159 | ₩250,598 | ₩255,119 | +0.78% | 53.1만 |
|---|
| 2026.04.02 | ₩252,845 | ₩257,874 | ₩251,120 | ₩254,731 | +0.75% | 46.1만 |
|---|
| 2026.04.01 | ₩254,798 | ₩257,940 | ₩252,979 | ₩256,750 | +0.77% | 72.5만 |
|---|
| 2026.03.31 | ₩250,063 | ₩255,092 | ₩248,753 | ₩253,500 | +1.37% | 85.2만 |
|---|
| 2026.03.30 | ₩251,869 | ₩251,922 | ₩244,741 | ₩245,396 | -2.57% | 101.6만 |
|---|
| 2026.03.27 | ₩253,327 | ₩253,327 | ₩249,181 | ₩249,488 | -1.52% | 72.7만 |
|---|
| 2026.03.26 | ₩255,025 | ₩259,037 | ₩252,658 | ₩253,741 | -0.50% | 78.1만 |
|---|
| 2026.03.25 | ₩260,869 | ₩261,364 | ₩253,059 | ₩256,282 | -1.76% | 91.6만 |
|---|
| 2026.03.24 | ₩249,782 | ₩258,409 | ₩247,629 | ₩257,954 | +3.27% | 126.1만 |
|---|
| 2026.03.23 | ₩252,899 | ₩255,239 | ₩250,665 | ₩252,243 | -0.26% | 157.1만 |
|---|
| 2026.03.20 | ₩251,040 | ₩252,551 | ₩244,914 | ₩246,225 | -1.92% | 310.6만 |
|---|
| 2026.03.19 | ₩249,395 | ₩254,343 | ₩249,395 | ₩250,598 | +0.48% | 114만 |
|---|
| 2026.03.18 | ₩252,698 | ₩256,911 | ₩252,698 | ₩254,316 | +0.64% | 69.9만 |
|---|
| 2026.03.17 | ₩255,747 | ₩257,232 | ₩250,277 | ₩254,624 | -0.44% | 61.2만 |
|---|
| 2026.03.16 | ₩253,514 | ₩256,282 | ₩252,644 | ₩253,527 | +0.01% | 84.1만 |
|---|
| 2026.03.13 | ₩253,607 | ₩253,607 | ₩248,204 | ₩251,668 | -0.76% | 62.9만 |
|---|
| 2026.03.12 | ₩257,820 | ₩258,315 | ₩250,679 | ₩251,575 | -2.42% | 89.6만 |
|---|
| 2026.03.11 | ₩260,843 | ₩261,137 | ₩256,282 | ₩260,094 | -0.29% | 59.8만 |
|---|
| 2026.03.10 | ₩263,892 | ₩266,874 | ₩261,819 | ₩261,846 | -0.78% | 50.2만 |
|---|
| 2026.03.09 | ₩259,773 | ₩264,868 | ₩255,132 | ₩264,266 | +1.73% | 78.1만 |
|---|
| 2026.03.06 | ₩267,850 | ₩267,850 | ₩263,089 | ₩264,667 | -1.19% | 63.7만 |
|---|
| 2026.03.05 | ₩277,319 | ₩277,894 | ₩270,298 | ₩271,929 | -1.94% | 60.6만 |
|---|
| 2026.03.04 | ₩280,275 | ₩281,880 | ₩275,888 | ₩279,111 | -0.42% | 39.1만 |
|---|
| 2026.03.03 | ₩277,199 | ₩282,094 | ₩273,374 | ₩279,459 | +0.82% | 67.3만 |
|---|
| 2026.03.02 | ₩276,851 | ₩283,525 | ₩274,858 | ₩282,909 | +2.19% | 65.8만 |
|---|
| 2026.02.27 | ₩274,337 | ₩280,168 | ₩273,454 | ₩280,141 | +2.12% | 74.3만 |
|---|
| 2026.02.26 | ₩276,864 | ₩280,529 | ₩275,300 | ₩280,301 | +1.24% | 49.3만 |
|---|
| 2026.02.25 | ₩279,820 | ₩280,649 | ₩273,146 | ₩275,741 | -1.46% | 46.2만 |
|---|
| 2026.02.24 | ₩276,717 | ₩280,663 | ₩276,717 | ₩278,777 | +0.74% | 44.9만 |
|---|
| 2026.02.23 | ₩276,102 | ₩279,058 | ₩274,337 | ₩276,370 | +0.10% | 59.1만 |
|---|
| 2026.02.20 | ₩277,480 | ₩280,542 | ₩274,992 | ₩277,480 | 0.00% | 60.6만 |
|---|
| 2026.02.19 | ₩279,218 | ₩280,609 | ₩276,784 | ₩277,988 | -0.44% | 51.9만 |
|---|
| 2026.02.18 | ₩279,633 | ₩283,043 | ₩278,162 | ₩279,486 | -0.05% | 74.8만 |
|---|
| 2026.02.17 | ₩281,585 | ₩284,434 | ₩276,530 | ₩279,793 | -0.64% | 96.1만 |
|---|
| 2026.02.13 | ₩274,270 | ₩282,388 | ₩273,347 | ₩281,398 | +2.60% | 116.5만 |
|---|
| 2026.02.12 | ₩284,982 | ₩286,774 | ₩273,735 | ₩274,350 | -3.73% | 123.7만 |
|---|
| 2026.02.11 | ₩286,681 | ₩288,419 | ₩280,917 | ₩282,829 | -1.34% | 133.6만 |
|---|
| 2026.02.10 | ₩282,936 | ₩288,714 | ₩282,227 | ₩286,975 | +1.43% | 92.1만 |
|---|
| 2026.02.09 | ₩283,471 | ₩286,427 | ₩280,449 | ₩281,853 | -0.57% | 123.7만 |
|---|
| 2026.02.06 | ₩287,804 | ₩290,425 | ₩282,468 | ₩282,682 | -1.78% | 137.8만 |
|---|
| 2026.02.05 | ₩283,832 | ₩285,972 | ₩279,553 | ₩284,782 | +0.33% | 138.2만 |
|---|
| 2026.02.04 | ₩267,356 | ₩285,972 | ₩265,751 | ₩283,859 | +6.17% | 235.5만 |
|---|
| 2026.02.03 | ₩263,598 | ₩271,822 | ₩263,598 | ₩269,629 | +2.29% | 200.4만 |
|---|
| 2026.02.02 | ₩264,347 | ₩266,740 | ₩263,196 | ₩265,095 | +0.28% | 95.4만 |
|---|
| 2026.01.30 | ₩265,269 | ₩267,717 | ₩262,835 | ₩265,537 | +0.10% | 104.5만 |
|---|
| 2026.01.29 | ₩264,988 | ₩267,102 | ₩260,722 | ₩267,102 | +0.80% | 83.6만 |
|---|
| 2026.01.28 | ₩259,933 | ₩265,858 | ₩259,037 | ₩262,661 | +1.05% | 115.3만 |
|---|
| 2026.01.27 | ₩260,629 | ₩262,126 | ₩259,291 | ₩260,589 | -0.02% | 48.9만 |
|---|
| 2026.01.26 | ₩260,722 | ₩262,113 | ₩259,639 | ₩261,110 | +0.15% | 61.9만 |
|---|
| 2026.01.23 | ₩264,962 | ₩264,962 | ₩259,171 | ₩261,150 | -1.44% | 58.2만 |
|---|
| 2026.01.22 | ₩267,195 | ₩267,904 | ₩263,624 | ₩264,587 | -0.98% | 59.2만 |
|---|
| 2026.01.21 | ₩261,083 | ₩267,476 | ₩258,730 | ₩266,219 | +1.97% | 69.4만 |
|---|
| 2026.01.20 | ₩259,117 | ₩261,057 | ₩256,509 | ₩258,516 | -0.23% | 96.4만 |
|---|
| 2026.01.16 | ₩259,251 | ₩264,440 | ₩259,251 | ₩263,370 | +1.59% | 105만 |
|---|
| 2026.01.15 | ₩256,884 | ₩262,367 | ₩255,520 | ₩261,190 | +1.68% | 105.5만 |
|---|
| 2026.01.14 | ₩250,906 | ₩255,292 | ₩249,368 | ₩254,824 | +1.56% | 60.9만 |
|---|
| 2026.01.13 | ₩250,144 | ₩251,401 | ₩248,311 | ₩250,531 | +0.16% | 43.5만 |
|---|
| 2026.01.12 | ₩246,319 | ₩250,063 | ₩245,677 | ₩249,194 | +1.17% | 52.2만 |
|---|
| 2026.01.09 | ₩248,244 | ₩250,050 | ₩244,941 | ₩247,027 | -0.49% | 40만 |
|---|
| 2026.01.08 | ₩240,555 | ₩247,803 | ₩240,207 | ₩247,068 | +2.71% | 41.8만 |
|---|
| 2026.01.07 | ₩246,091 | ₩247,188 | ₩240,608 | ₩241,384 | -1.91% | 54.5만 |
|---|
| 2026.01.06 | ₩244,513 | ₩246,238 | ₩240,581 | ₩245,904 | +0.57% | 67.2만 |
|---|
| 2026.01.05 | ₩237,572 | ₩244,393 | ₩237,572 | ₩241,798 | +1.78% | 40.8만 |
|---|
| 2026.01.02 | ₩238,094 | ₩240,528 | ₩237,104 | ₩239,471 | +0.58% | 49.3만 |
|---|
| 2025.12.31 | ₩239,592 | ₩239,966 | ₩237,238 | ₩237,973 | -0.68% | 46.6만 |
|---|
| 2025.12.30 | ₩240,127 | ₩241,023 | ₩238,923 | ₩239,765 | -0.15% | 38.1만 |
|---|
| 2025.12.29 | ₩241,183 | ₩242,373 | ₩239,658 | ₩240,742 | -0.18% | 34.5만 |
|---|
| 2025.12.26 | ₩239,953 | ₩241,437 | ₩239,217 | ₩241,156 | +0.50% | 22.5만 |
|---|
| 2025.12.24 | ₩241,063 | ₩242,347 | ₩240,514 | ₩240,996 | -0.03% | 16만 |
|---|
| 2025.12.23 | ₩240,367 | ₩243,042 | ₩238,348 | ₩241,183 | +0.34% | 46.4만 |
|---|
| 2025.12.22 | ₩238,910 | ₩241,183 | ₩237,305 | ₩240,086 | +0.49% | 51.5만 |
|---|
| 2025.12.19 | ₩236,890 | ₩239,431 | ₩236,007 | ₩237,759 | +0.37% | 157.2만 |
|---|
| 2025.12.18 | ₩237,545 | ₩239,097 | ₩236,141 | ₩237,385 | -0.07% | 57.5만 |
|---|
| 2025.12.17 | ₩235,887 | ₩240,354 | ₩235,138 | ₩235,820 | -0.03% | 97.8만 |
|---|
| 2025.12.16 | ₩238,990 | ₩239,538 | ₩236,061 | ₩236,970 | -0.84% | 66.5만 |
|---|
| 2025.12.15 | ₩239,658 | ₩240,193 | ₩237,318 | ₩238,976 | -0.28% | 56.2만 |
|---|
| 2025.12.12 | ₩244,005 | ₩244,807 | ₩237,452 | ₩239,297 | -1.93% | 74.2만 |
|---|
| 2025.12.11 | ₩236,369 | ₩242,895 | ₩236,302 | ₩242,387 | +2.55% | 63.2만 |
|---|
| 2025.12.10 | ₩233,159 | ₩237,853 | ₩232,811 | ₩236,061 | +1.24% | 80.8만 |
|---|
| 2025.12.09 | ₩235,058 | ₩235,954 | ₩231,407 | ₩232,035 | -1.29% | 54.2만 |
|---|
| 2025.12.08 | ₩237,251 | ₩237,385 | ₩234,603 | ₩235,312 | -0.82% | 58.4만 |
|---|
| 2025.12.05 | ₩236,917 | ₩240,060 | ₩236,395 | ₩237,438 | +0.22% | 59.7만 |
|---|
| 2025.12.04 | ₩238,334 | ₩240,180 | ₩236,636 | ₩239,431 | +0.46% | 90.4만 |
|---|
| 2025.12.03 | ₩235,379 | ₩238,468 | ₩235,379 | ₩238,334 | +1.26% | 46.7만 |
|---|
| 2025.12.02 | ₩233,560 | ₩235,847 | ₩231,888 | ₩234,175 | +0.26% | 44.7만 |
|---|
| 2025.12.01 | ₩230,538 | ₩236,048 | ₩230,538 | ₩233,560 | +1.31% | 76.2만 |
|---|
| 2025.11.28 | ₩233,199 | ₩233,520 | ₩231,942 | ₩232,610 | -0.25% | 24.3만 |
|---|
| 2025.11.26 | ₩231,393 | ₩234,884 | ₩230,792 | ₩232,383 | +0.43% | 40.6만 |
|---|
| 2025.11.25 | ₩229,093 | ₩233,600 | ₩228,826 | ₩232,236 | +1.37% | 53.3만 |
|---|
| 2025.11.24 | ₩227,154 | ₩228,973 | ₩225,910 | ₩227,234 | +0.04% | 98.2만 |
|---|
| 2025.11.21 | ₩218,675 | ₩229,481 | ₩217,859 | ₩228,224 | +4.37% | 97.4만 |
|---|
| 2025.11.20 | ₩218,608 | ₩219,705 | ₩216,308 | ₩217,993 | -0.28% | 59.7만 |
|---|
| 2025.11.19 | ₩215,532 | ₩217,859 | ₩214,783 | ₩216,228 | +0.32% | 38.4만 |
|---|
| 2025.11.18 | ₩216,656 | ₩217,993 | ₩214,944 | ₩216,228 | -0.20% | 62.8만 |
|---|
| 2025.11.17 | ₩220,159 | ₩221,270 | ₩217,017 | ₩217,672 | -1.13% | 51.3만 |
|---|
| 2025.11.14 | ₩222,005 | ₩223,583 | ₩219,598 | ₩219,986 | -0.91% | 89.2만 |
|---|
| 2025.11.13 | ₩226,953 | ₩229,682 | ₩222,914 | ₩223,423 | -1.56% | 54.9만 |
|---|
| 2025.11.12 | ₩226,499 | ₩229,936 | ₩226,325 | ₩226,780 | +0.12% | 54.6만 |
|---|
| 2025.11.11 | ₩226,780 | ₩228,505 | ₩226,057 | ₩226,699 | -0.04% | 33.3만 |
|---|
| 2025.11.10 | ₩227,622 | ₩227,622 | ₩222,674 | ₩225,750 | -0.82% | 61.3만 |
|---|
| 2025.11.07 | ₩221,845 | ₩226,084 | ₩221,243 | ₩224,626 | +1.25% | 87.3만 |
|---|
| 2025.11.06 | ₩225,549 | ₩227,649 | ₩222,005 | ₩223,102 | -1.09% | 54.4만 |
|---|
| 2025.11.05 | ₩224,827 | ₩226,860 | ₩222,674 | ₩225,041 | +0.10% | 55만 |
|---|
| 2025.11.04 | ₩223,864 | ₩226,352 | ₩223,342 | ₩224,493 | +0.28% | 91.2만 |
|---|
| 2025.11.03 | ₩228,050 | ₩228,050 | ₩223,864 | ₩225,014 | -1.33% | 77.2만 |
|---|
| 2025.10.31 | ₩227,355 | ₩230,578 | ₩226,686 | ₩229,307 | +0.86% | 63.3만 |
|---|
| 2025.10.30 | ₩231,781 | ₩236,716 | ₩227,756 | ₩227,756 | -1.74% | 85.6만 |
|---|
| 2025.10.29 | ₩231,367 | ₩242,427 | ₩229,147 | ₩231,902 | +0.23% | 169.1만 |
|---|
| 2025.10.28 | ₩223,984 | ₩223,984 | ₩221,203 | ₩223,276 | -0.32% | 89.8만 |
|---|
| 2025.10.27 | ₩226,418 | ₩227,100 | ₩224,025 | ₩224,145 | -1.00% | 57만 |
|---|
| 2025.10.24 | ₩226,365 | ₩226,392 | ₩223,971 | ₩224,613 | -0.77% | 42.7만 |
|---|
| 2025.10.23 | ₩222,620 | ₩225,830 | ₩221,724 | ₩225,175 | +1.15% | 40.8만 |
|---|
| 2025.10.22 | ₩226,659 | ₩227,034 | ₩221,524 | ₩222,473 | -1.85% | 49.6만 |
|---|
| 2025.10.21 | ₩222,674 | ₩228,679 | ₩222,326 | ₩226,459 | +1.70% | 41.2만 |
|---|
| 2025.10.20 | ₩222,888 | ₩225,950 | ₩221,056 | ₩222,821 | -0.03% | 36.2만 |
|---|
| 2025.10.17 | ₩219,290 | ₩223,409 | ₩219,290 | ₩222,420 | +1.43% | 82만 |
|---|
| 2025.10.16 | ₩220,079 | ₩222,914 | ₩218,608 | ₩220,708 | +0.29% | 55.9만 |
|---|
| 2025.10.15 | ₩219,330 | ₩220,668 | ₩217,672 | ₩218,247 | -0.49% | 105.1만 |
|---|
| 2025.10.14 | ₩213,005 | ₩219,745 | ₩213,005 | ₩218,862 | +2.75% | 36.4만 |
|---|
| 2025.10.13 | ₩217,164 | ₩219,143 | ₩214,997 | ₩215,104 | -0.95% | 51.5만 |
|---|
| 2025.10.10 | ₩221,804 | ₩221,952 | ₩214,128 | ₩215,532 | -2.83% | 74.2만 |
|---|
| 2025.10.09 | ₩223,409 | ₩223,623 | ₩219,852 | ₩221,804 | -0.72% | 60.6만 |
|---|
| 2025.10.08 | ₩222,005 | ₩223,757 | ₩219,665 | ₩223,195 | +0.54% | 57.4만 |
|---|
| 2025.10.07 | ₩223,757 | ₩224,091 | ₩219,772 | ₩221,738 | -0.90% | 48.4만 |
|---|
| 2025.10.06 | ₩223,423 | ₩224,466 | ₩221,176 | ₩223,409 | -0.01% | 33.5만 |
|---|
| 2025.10.03 | ₩222,981 | ₩225,068 | ₩221,590 | ₩223,342 | +0.16% | 47.1만 |
|---|
| 2025.10.02 | ₩220,052 | ₩222,393 | ₩218,956 | ₩220,908 | +0.39% | 60.3만 |
|---|
| 2025.10.01 | ₩216,094 | ₩219,638 | ₩215,318 | ₩219,464 | +1.56% | 63만 |
|---|
| 2025.09.30 | ₩216,749 | ₩217,739 | ₩214,449 | ₩217,672 | +0.43% | 69만 |
|---|
| 2025.09.29 | ₩217,191 | ₩217,899 | ₩214,756 | ₩216,910 | -0.13% | 69.2만 |
|---|
| 2025.09.26 | ₩213,713 | ₩216,187 | ₩213,031 | ₩215,786 | +0.97% | 48.9만 |
|---|
| 2025.09.25 | ₩212,643 | ₩213,633 | ₩211,560 | ₩213,018 | +0.18% | 83.6만 |
|---|
| 2025.09.24 | ₩212,844 | ₩214,890 | ₩212,724 | ₩213,660 | +0.38% | 63.1만 |
|---|
| 2025.09.23 | ₩215,800 | ₩217,164 | ₩212,844 | ₩213,178 | -1.21% | 47.9만 |
|---|
| 2025.09.22 | ₩215,131 | ₩215,666 | ₩212,643 | ₩214,783 | -0.16% | 66.1만 |
|---|
| 2025.09.19 | ₩219,330 | ₩220,333 | ₩214,770 | ₩215,358 | -1.81% | 182.8만 |
|---|
| 2025.09.18 | ₩215,091 | ₩218,087 | ₩214,088 | ₩216,736 | +0.76% | 60.8만 |
|---|
| 2025.09.17 | ₩219,584 | ₩221,885 | ₩212,884 | ₩213,432 | -2.80% | 103.3만 |
|---|
| 2025.09.16 | ₩215,626 | ₩219,304 | ₩215,051 | ₩219,116 | +1.62% | 74.8만 |
|---|
| 2025.09.15 | ₩215,947 | ₩216,856 | ₩213,941 | ₩215,532 | -0.19% | 67.7만 |
|---|
| 2025.09.12 | ₩219,625 | ₩219,932 | ₩214,716 | ₩214,716 | -2.23% | 39.4만 |
|---|
| 2025.09.11 | ₩214,756 | ₩220,360 | ₩214,756 | ₩219,986 | +2.43% | 74.3만 |
|---|
| 2025.09.10 | ₩216,134 | ₩217,525 | ₩213,178 | ₩214,208 | -0.89% | 78.6만 |
|---|
| 2025.09.09 | ₩219,063 | ₩219,090 | ₩215,318 | ₩216,669 | -1.09% | 55.8만 |
|---|
| 2025.09.08 | ₩220,440 | ₩220,494 | ₩216,950 | ₩219,558 | -0.40% | 73.8만 |
|---|
| 2025.09.05 | ₩221,484 | ₩223,342 | ₩219,317 | ₩220,574 | -0.41% | 64.8만 |
|---|
| 2025.09.04 | ₩215,840 | ₩220,547 | ₩214,502 | ₩220,480 | +2.15% | 51.6만 |
|---|
| 2025.09.03 | ₩216,121 | ₩217,445 | ₩214,382 | ₩215,746 | -0.17% | 96만 |
|---|
| 2025.09.02 | ₩217,271 | ₩217,980 | ₩214,783 | ₩216,856 | -0.19% | 83.9만 |
|---|
| 2025.08.29 | ₩221,510 | ₩221,978 | ₩219,103 | ₩219,999 | -0.68% | 44.6만 |
|---|
| 2025.08.28 | ₩223,342 | ₩223,342 | ₩218,942 | ₩220,962 | -1.07% | 58.4만 |
|---|