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 | ₩312,360 | ₩314,917 | ₩310,713 | ₩313,672 | +0.42% | 59.2만 |
| 2026.10.08 | ₩310,687 | ₩313,030 | ₩306,483 | ₩310,272 | -0.13% | 82.8만 |
| 2026.10.07 | ₩313,297 | ₩316,644 | ₩311,704 | ₩311,825 | -0.47% | 77.5만 |
| 2026.10.06 | ₩316,109 | ₩320,915 | ₩315,265 | ₩316,336 | +0.07% | 53만 |
| 2026.10.05 | ₩310,780 | ₩319,402 | ₩310,486 | ₩315,011 | +1.36% | 69.2만 |
| 2026.10.02 | ₩309,495 | ₩313,257 | ₩307,955 | ₩311,932 | +0.79% | 64.1만 |
| 2026.10.01 | ₩303,537 | ₩310,754 | ₩302,105 | ₩307,728 | +1.38% | 68.2만 |
| 2026.09.30 | ₩308,852 | ₩309,361 | ₩305,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩305,224 |
| -1.17% |
| 72.3만 |
| 2026.09.29 | ₩309,682 | ₩311,999 | ₩305,077 | ₩308,504 | -0.38% | 81.1만 |
|---|
| 2026.09.28 | ₩306,670 | ₩311,195 | ₩306,523 | ₩309,468 | +0.91% | 68만 |
|---|
| 2026.09.25 | ₩306,215 | ₩310,325 | ₩306,215 | ₩308,036 | +0.59% | 52.8만 |
|---|
| 2026.09.24 | ₩306,684 | ₩308,826 | ₩304,796 | ₩305,920 | -0.25% | 82.6만 |
|---|
| 2026.09.23 | ₩300,565 | ₩308,745 | ₩298,289 | ₩307,487 | +2.30% | 59.3만 |
|---|
| 2026.09.22 | ₩300,913 | ₩304,943 | ₩299,789 | ₩302,158 | +0.41% | 56.2만 |
|---|
| 2026.09.21 | ₩300,163 | ₩301,556 | ₩295,571 | ₩297,928 | -0.74% | 70.8만 |
|---|
| 2026.09.18 | ₩296,281 | ₩299,722 | ₩295,799 | ₩299,521 | +1.09% | 106.4만 |
|---|
| 2026.09.17 | ₩301,609 | ₩301,609 | ₩296,040 | ₩297,071 | -1.50% | 40.2만 |
|---|
| 2026.09.16 | ₩299,588 | ₩300,431 | ₩293,791 | ₩296,549 | -1.01% | 49.4만 |
|---|
| 2026.09.15 | ₩297,218 | ₩299,481 | ₩295,504 | ₩298,343 | +0.38% | 51.7만 |
|---|
| 2026.09.14 | ₩302,386 | ₩302,386 | ₩293,978 | ₩297,405 | -1.65% | 48.9만 |
|---|
| 2026.09.11 | ₩299,896 | ₩301,502 | ₩299,293 | ₩300,177 | +0.09% | 33.8만 |
|---|
| 2026.09.10 | ₩298,758 | ₩300,659 | ₩294,206 | ₩296,495 | -0.76% | 72.2만 |
|---|
| 2026.09.09 | ₩302,091 | ₩303,899 | ₩299,307 | ₩301,368 | -0.24% | 57.7만 |
|---|
| 2026.09.08 | ₩302,306 | ₩304,407 | ₩300,632 | ₩302,118 | -0.06% | 36.7만 |
|---|
| 2026.09.04 | ₩298,329 | ₩300,458 | ₩296,642 | ₩299,548 | +0.41% | 45만 |
|---|
| 2026.09.03 | ₩302,841 | ₩302,962 | ₩295,852 | ₩298,691 | -1.37% | 46.8만 |
|---|
| 2026.09.02 | ₩299,012 | ₩304,274 | ₩296,937 | ₩300,712 | +0.57% | 60만 |
|---|
| 2026.09.01 | ₩304,528 | ₩306,014 | ₩296,683 | ₩298,369 | -2.02% | 57.5만 |
|---|
| 2026.08.31 | ₩307,460 | ₩308,571 | ₩305,599 | ₩306,108 | -0.44% | 52.1만 |
|---|
| 2026.08.28 | ₩314,556 | ₩315,172 | ₩306,121 | ₩308,303 | -1.99% | 41만 |
|---|
| 2026.08.27 | ₩312,989 | ₩315,439 | ₩311,958 | ₩313,257 | +0.09% | 65.4만 |
|---|
| 2026.08.26 | ₩309,843 | ₩315,305 | ₩306,027 | ₩314,475 | +1.50% | 49.9만 |
|---|
| 2026.08.25 | ₩315,546 | ₩315,546 | ₩307,500 | ₩308,290 | -2.30% | 46.5만 |
|---|
| 2026.08.24 | ₩313,833 | ₩315,935 | ₩309,763 | ₩312,869 | -0.31% | 40.7만 |
|---|
| 2026.08.21 | ₩314,984 | ₩315,587 | ₩311,610 | ₩313,806 | -0.37% | 101.5만 |
|---|
| 2026.08.20 | ₩311,222 | ₩316,818 | ₩310,178 | ₩312,949 | +0.55% | 65.3만 |
|---|
| 2026.08.19 | ₩316,390 | ₩317,448 | ₩311,182 | ₩313,886 | -0.79% | 67.1만 |
|---|
| 2026.08.18 | ₩324,972 | ₩324,972 | ₩313,016 | ₩313,498 | -3.53% | 46.6만 |
|---|
| 2026.08.17 | ₩319,978 | ₩323,861 | ₩318,425 | ₩321,839 | +0.58% | 41.7만 |
|---|
| 2026.08.14 | ₩319,335 | ₩323,352 | ₩317,287 | ₩319,898 | +0.18% | 45.6만 |
|---|
| 2026.08.13 | ₩323,191 | ₩323,432 | ₩318,278 | ₩320,152 | -0.94% | 49.2만 |
|---|
| 2026.08.12 | ₩321,317 | ₩324,128 | ₩316,885 | ₩322,013 | +0.22% | 69.4만 |
|---|
| 2026.08.11 | ₩312,855 | ₩318,171 | ₩312,307 | ₩317,715 | +1.55% | 48.3만 |
|---|
| 2026.08.10 | ₩315,546 | ₩315,546 | ₩311,838 | ₩312,307 | -1.03% | 53.6만 |
|---|
| 2026.08.07 | ₩314,328 | ₩318,492 | ₩310,861 | ₩313,900 | -0.14% | 57.7만 |
|---|
| 2026.08.06 | ₩318,345 | ₩320,406 | ₩312,521 | ₩312,896 | -1.71% | 45.6만 |
|---|
| 2026.08.05 | ₩317,756 | ₩321,384 | ₩314,074 | ₩317,274 | -0.15% | 44.5만 |
|---|
| 2026.08.04 | ₩314,596 | ₩319,081 | ₩311,758 | ₩318,492 | +1.24% | 66.3만 |
|---|
| 2026.08.03 | ₩309,910 | ₩313,485 | ₩307,433 | ₩311,543 | +0.53% | 47.3만 |
|---|
| 2026.07.31 | ₩309,776 | ₩312,106 | ₩305,679 | ₩308,531 | -0.40% | 120.5만 |
|---|
| 2026.07.30 | ₩309,241 | ₩320,594 | ₩309,241 | ₩312,976 | +1.21% | 143.8만 |
|---|
| 2026.07.29 | ₩317,220 | ₩326,404 | ₩302,761 | ₩307,286 | -3.13% | 159.4만 |
|---|
| 2026.07.28 | ₩302,988 | ₩303,912 | ₩299,668 | ₩300,766 | -0.73% | 101.1만 |
|---|
| 2026.07.27 | ₩300,994 | ₩302,373 | ₩293,536 | ₩299,668 | -0.44% | 72.6만 |
|---|
| 2026.07.24 | ₩298,450 | ₩300,833 | ₩296,857 | ₩298,918 | +0.16% | 58.2만 |
|---|
| 2026.07.23 | ₩298,356 | ₩299,253 | ₩293,777 | ₩297,513 | -0.28% | 59만 |
|---|
| 2026.07.22 | ₩296,535 | ₩299,534 | ₩295,692 | ₩298,771 | +0.75% | 98.1만 |
|---|
| 2026.07.21 | ₩292,479 | ₩299,601 | ₩292,479 | ₩296,134 | +1.25% | 53.8만 |
|---|
| 2026.07.20 | ₩302,975 | ₩303,002 | ₩294,581 | ₩296,201 | -2.24% | 53.7만 |
|---|
| 2026.07.17 | ₩302,988 | ₩310,205 | ₩300,846 | ₩301,154 | -0.61% | 45.4만 |
|---|
| 2026.07.16 | ₩299,869 | ₩306,576 | ₩299,869 | ₩306,536 | +2.22% | 142만 |
|---|
| 2026.07.15 | ₩296,308 | ₩299,641 | ₩295,250 | ₩299,320 | +1.02% | 41.9만 |
|---|
| 2026.07.14 | ₩299,896 | ₩302,051 | ₩296,160 | ₩298,209 | -0.56% | 72.9만 |
|---|
| 2026.07.13 | ₩295,652 | ₩299,226 | ₩295,156 | ₩296,522 | +0.29% | 41.5만 |
|---|
| 2026.07.10 | ₩295,210 | ₩299,333 | ₩294,018 | ₩297,432 | +0.75% | 38.7만 |
|---|
| 2026.07.09 | ₩295,665 | ₩297,673 | ₩293,295 | ₩294,192 | -0.50% | 55.2만 |
|---|
| 2026.07.08 | ₩296,709 | ₩296,709 | ₩288,529 | ₩292,385 | -1.46% | 86.7만 |
|---|
| 2026.07.07 | ₩298,811 | ₩300,565 | ₩291,153 | ₩295,973 | -0.95% | 60.1만 |
|---|
| 2026.07.06 | ₩297,486 | ₩301,850 | ₩295,973 | ₩300,512 | +1.02% | 44.7만 |
|---|
| 2026.07.02 | ₩303,564 | ₩303,685 | ₩296,227 | ₩299,655 | -1.29% | 44.3만 |
|---|
| 2026.07.01 | ₩304,059 | ₩306,911 | ₩300,351 | ₩301,181 | -0.95% | 86.3만 |
|---|
| 2026.06.30 | ₩304,341 | ₩306,068 | ₩301,716 | ₩303,845 | -0.16% | 64.6만 |
|---|
| 2026.06.29 | ₩301,623 | ₩302,761 | ₩297,673 | ₩302,520 | +0.30% | 70.9만 |
|---|
| 2026.06.26 | ₩304,019 | ₩305,599 | ₩301,328 | ₩304,167 | +0.05% | 113.5만 |
|---|
| 2026.06.25 | ₩301,181 | ₩308,170 | ₩297,218 | ₩305,345 | +1.38% | 42만 |
|---|
| 2026.06.24 | ₩297,754 | ₩301,716 | ₩296,187 | ₩297,432 | -0.11% | 56.6만 |
|---|
| 2026.06.23 | ₩293,362 | ₩300,123 | ₩293,362 | ₩296,107 | +0.94% | 58만 |
|---|
| 2026.06.22 | ₩301,931 | ₩303,939 | ₩292,104 | ₩301,716 | -0.07% | 68.7만 |
|---|
| 2026.06.18 | ₩304,153 | ₩305,599 | ₩300,886 | ₩301,141 | -0.99% | 248.8만 |
|---|
| 2026.06.17 | ₩298,276 | ₩304,541 | ₩296,749 | ₩299,481 | +0.40% | 68.6만 |
|---|
| 2026.06.16 | ₩297,968 | ₩302,774 | ₩295,049 | ₩299,641 | +0.56% | 61.1만 |
|---|
| 2026.06.15 | ₩295,585 | ₩299,882 | ₩293,791 | ₩297,272 | +0.57% | 58.2만 |
|---|
| 2026.06.12 | ₩292,599 | ₩293,630 | ₩289,426 | ₩292,519 | -0.03% | 47.7만 |
|---|
| 2026.06.11 | ₩288,837 | ₩291,608 | ₩285,276 | ₩290,390 | +0.54% | 62.4만 |
|---|
| 2026.06.10 | ₩299,815 | ₩299,815 | ₩287,150 | ₩287,177 | -4.22% | 49.5만 |
|---|
| 2026.06.09 | ₩295,411 | ₩299,695 | ₩291,421 | ₩297,405 | +0.68% | 69.8만 |
|---|
| 2026.06.08 | ₩288,757 | ₩294,045 | ₩287,739 | ₩292,653 | +1.35% | 61.2만 |
|---|
| 2026.06.05 | ₩288,382 | ₩290,979 | ₩286,360 | ₩288,315 | -0.02% | 60만 |
|---|
| 2026.06.04 | ₩291,220 | ₩293,188 | ₩289,332 | ₩289,573 | -0.57% | 56.3만 |
|---|
| 2026.06.03 | ₩283,575 | ₩289,252 | ₩283,401 | ₩288,301 | +1.67% | 65.9만 |
|---|
| 2026.06.02 | ₩281,112 | ₩288,127 | ₩279,599 | ₩284,004 | +1.03% | 77.7만 |
|---|
| 2026.06.01 | ₩279,572 | ₩281,648 | ₩276,306 | ₩277,926 | -0.59% | 44.1만 |
|---|
| 2026.05.29 | ₩279,827 | ₩285,142 | ₩277,096 | ₩282,263 | +0.87% | 101.4만 |
|---|
| 2026.05.28 | ₩281,433 | ₩281,929 | ₩277,189 | ₩281,192 | -0.09% | 80.9만 |
|---|
| 2026.05.27 | ₩283,535 | ₩284,861 | ₩281,915 | ₩283,495 | -0.01% | 65만 |
|---|
| 2026.05.26 | ₩283,790 | ₩283,924 | ₩280,041 | ₩282,665 | -0.40% | 95.9만 |
|---|
| 2026.05.22 | ₩275,797 | ₩280,202 | ₩274,672 | ₩279,519 | +1.35% | 67.3만 |
|---|
| 2026.05.21 | ₩276,373 | ₩278,662 | ₩273,521 | ₩275,275 | -0.40% | 79.5만 |
|---|
| 2026.05.20 | ₩275,770 | ₩278,796 | ₩272,383 | ₩278,729 | +1.07% | 47.6만 |
|---|
| 2026.05.19 | ₩277,296 | ₩277,631 | ₩272,785 | ₩274,659 | -0.95% | 48.8만 |
|---|
| 2026.05.18 | ₩279,385 | ₩280,617 | ₩277,725 | ₩279,318 | -0.02% | 48.9만 |
|---|
| 2026.05.15 | ₩280,992 | ₩281,487 | ₩277,993 | ₩278,060 | -1.04% | 70.1만 |
|---|
| 2026.05.14 | ₩285,530 | ₩285,544 | ₩280,121 | ₩283,027 | -0.88% | 69.1만 |
|---|
| 2026.05.13 | ₩286,441 | ₩287,230 | ₩283,227 | ₩284,124 | -0.81% | 39만 |
|---|
| 2026.05.12 | ₩285,517 | ₩288,034 | ₩283,174 | ₩286,307 | +0.28% | 71.2만 |
|---|
| 2026.05.11 | ₩291,367 | ₩291,367 | ₩286,186 | ₩286,521 | -1.66% | 64.7만 |
|---|
| 2026.05.08 | ₩289,667 | ₩292,372 | ₩286,615 | ₩290,417 | +0.26% | 59.3만 |
|---|
| 2026.05.07 | ₩292,693 | ₩293,751 | ₩286,146 | ₩287,672 | -1.72% | 105.1만 |
|---|
| 2026.05.06 | ₩292,157 | ₩294,447 | ₩290,511 | ₩292,117 | -0.01% | 73.1만 |
|---|
| 2026.05.05 | ₩288,864 | ₩291,327 | ₩287,311 | ₩288,864 | 0.00% | 50.9만 |
|---|
| 2026.05.04 | ₩286,200 | ₩289,386 | ₩284,124 | ₩286,949 | +0.26% | 54.4만 |
|---|
| 2026.05.01 | ₩292,023 | ₩294,299 | ₩286,668 | ₩287,753 | -1.46% | 63만 |
|---|
| 2026.04.30 | ₩293,456 | ₩297,995 | ₩289,199 | ₩291,662 | -0.61% | 121.5만 |
|---|
| 2026.04.29 | ₩294,540 | ₩299,695 | ₩288,502 | ₩290,979 | -1.21% | 150.6만 |
|---|
| 2026.04.28 | ₩278,113 | ₩278,234 | ₩272,383 | ₩274,940 | -1.14% | 81.2만 |
|---|
| 2026.04.27 | ₩275,302 | ₩279,532 | ₩274,605 | ₩277,658 | +0.86% | 63.2만 |
|---|
| 2026.04.24 | ₩276,681 | ₩277,859 | ₩273,789 | ₩274,110 | -0.93% | 50.5만 |
|---|
| 2026.04.23 | ₩274,405 | ₩279,198 | ₩272,865 | ₩276,654 | +0.82% | 61.3만 |
|---|
| 2026.04.22 | ₩276,373 | ₩279,920 | ₩271,499 | ₩272,624 | -1.36% | 35.6만 |
|---|
| 2026.04.21 | ₩276,895 | ₩280,121 | ₩274,097 | ₩274,177 | -0.98% | 59.5만 |
|---|
| 2026.04.20 | ₩274,699 | ₩277,859 | ₩274,030 | ₩276,279 | +0.58% | 63만 |
|---|
| 2026.04.17 | ₩270,535 | ₩278,060 | ₩270,535 | ₩275,690 | +1.91% | 63.6만 |
|---|
| 2026.04.16 | ₩267,202 | ₩271,459 | ₩266,706 | ₩268,715 | +0.57% | 79.4만 |
|---|
| 2026.04.15 | ₩273,159 | ₩274,391 | ₩263,774 | ₩267,121 | -2.21% | 78.6만 |
|---|
| 2026.04.14 | ₩273,936 | ₩276,413 | ₩272,062 | ₩274,324 | +0.14% | 71.9만 |
|---|
| 2026.04.13 | ₩269,049 | ₩275,074 | ₩267,550 | ₩274,619 | +2.07% | 79.7만 |
|---|
| 2026.04.10 | ₩268,621 | ₩270,415 | ₩265,716 | ₩269,223 | +0.22% | 64.1만 |
|---|
| 2026.04.09 | ₩263,895 | ₩269,866 | ₩263,694 | ₩267,403 | +1.33% | 77.3만 |
|---|
| 2026.04.08 | ₩261,632 | ₩268,781 | ₩261,632 | ₩264,886 | +1.24% | 79.1만 |
|---|
| 2026.04.07 | ₩254,697 | ₩257,937 | ₩253,559 | ₩256,826 | +0.84% | 59.6만 |
|---|
| 2026.04.06 | ₩253,412 | ₩255,433 | ₩250,868 | ₩255,393 | +0.78% | 53.1만 |
|---|
| 2026.04.02 | ₩253,117 | ₩258,151 | ₩251,390 | ₩255,005 | +0.75% | 46.1만 |
|---|
| 2026.04.01 | ₩255,072 | ₩258,218 | ₩253,251 | ₩257,027 | +0.77% | 72.5만 |
|---|
| 2026.03.31 | ₩250,333 | ₩255,367 | ₩249,021 | ₩253,773 | +1.37% | 85.2만 |
|---|
| 2026.03.30 | ₩252,140 | ₩252,194 | ₩245,004 | ₩245,660 | -2.57% | 101.6만 |
|---|
| 2026.03.27 | ₩253,599 | ₩253,599 | ₩249,449 | ₩249,757 | -1.52% | 72.7만 |
|---|
| 2026.03.26 | ₩255,300 | ₩259,316 | ₩252,930 | ₩254,014 | -0.50% | 78.1만 |
|---|
| 2026.03.25 | ₩261,150 | ₩261,646 | ₩253,332 | ₩256,558 | -1.76% | 91.6만 |
|---|
| 2026.03.24 | ₩250,051 | ₩258,687 | ₩247,896 | ₩258,232 | +3.27% | 126.1만 |
|---|
| 2026.03.23 | ₩253,171 | ₩255,514 | ₩250,935 | ₩252,515 | -0.26% | 157.1만 |
|---|
| 2026.03.20 | ₩251,310 | ₩252,823 | ₩245,178 | ₩246,490 | -1.92% | 310.6만 |
|---|
| 2026.03.19 | ₩249,663 | ₩254,617 | ₩249,663 | ₩250,868 | +0.48% | 114만 |
|---|
| 2026.03.18 | ₩252,970 | ₩257,187 | ₩252,970 | ₩254,590 | +0.64% | 69.9만 |
|---|
| 2026.03.17 | ₩256,023 | ₩257,509 | ₩250,547 | ₩254,898 | -0.44% | 61.2만 |
|---|
| 2026.03.16 | ₩253,787 | ₩256,558 | ₩252,916 | ₩253,800 | +0.01% | 84.1만 |
|---|
| 2026.03.13 | ₩253,880 | ₩253,880 | ₩248,472 | ₩251,939 | -0.76% | 62.9만 |
|---|
| 2026.03.12 | ₩258,098 | ₩258,593 | ₩250,948 | ₩251,845 | -2.42% | 89.6만 |
|---|
| 2026.03.11 | ₩261,123 | ₩261,418 | ₩256,558 | ₩260,374 | -0.29% | 59.8만 |
|---|
| 2026.03.10 | ₩264,176 | ₩267,162 | ₩262,101 | ₩262,128 | -0.78% | 50.2만 |
|---|
| 2026.03.09 | ₩260,052 | ₩265,153 | ₩255,407 | ₩264,551 | +1.73% | 78.1만 |
|---|
| 2026.03.06 | ₩268,139 | ₩268,139 | ₩263,373 | ₩264,952 | -1.19% | 63.7만 |
|---|
| 2026.03.05 | ₩277,618 | ₩278,193 | ₩270,589 | ₩272,222 | -1.94% | 60.6만 |
|---|
| 2026.03.04 | ₩280,577 | ₩282,183 | ₩276,185 | ₩279,412 | -0.42% | 39.1만 |
|---|
| 2026.03.03 | ₩277,497 | ₩282,397 | ₩273,668 | ₩279,760 | +0.82% | 67.3만 |
|---|
| 2026.03.02 | ₩277,149 | ₩283,830 | ₩275,154 | ₩283,214 | +2.19% | 65.8만 |
|---|
| 2026.02.27 | ₩274,632 | ₩280,469 | ₩273,749 | ₩280,443 | +2.12% | 74.3만 |
|---|
| 2026.02.26 | ₩277,163 | ₩280,831 | ₩275,596 | ₩280,603 | +1.24% | 49.3만 |
|---|
| 2026.02.25 | ₩280,121 | ₩280,951 | ₩273,441 | ₩276,038 | -1.46% | 46.2만 |
|---|
| 2026.02.24 | ₩277,015 | ₩280,965 | ₩277,015 | ₩279,077 | +0.74% | 44.9만 |
|---|
| 2026.02.23 | ₩276,399 | ₩279,358 | ₩274,632 | ₩276,667 | +0.10% | 59.1만 |
|---|
| 2026.02.20 | ₩277,778 | ₩280,844 | ₩275,288 | ₩277,778 | 0.00% | 60.6만 |
|---|
| 2026.02.19 | ₩279,519 | ₩280,911 | ₩277,082 | ₩278,287 | -0.44% | 51.9만 |
|---|
| 2026.02.18 | ₩279,934 | ₩283,348 | ₩278,461 | ₩279,787 | -0.05% | 74.8만 |
|---|
| 2026.02.17 | ₩281,889 | ₩284,740 | ₩276,828 | ₩280,095 | -0.64% | 96.1만 |
|---|
| 2026.02.13 | ₩274,565 | ₩282,692 | ₩273,641 | ₩281,701 | +2.60% | 116.5만 |
|---|
| 2026.02.12 | ₩285,289 | ₩287,083 | ₩274,030 | ₩274,646 | -3.73% | 123.7만 |
|---|
| 2026.02.11 | ₩286,989 | ₩288,730 | ₩281,219 | ₩283,134 | -1.34% | 133.6만 |
|---|
| 2026.02.10 | ₩283,241 | ₩289,024 | ₩282,531 | ₩287,284 | +1.43% | 92.1만 |
|---|
| 2026.02.09 | ₩283,776 | ₩286,735 | ₩280,751 | ₩282,156 | -0.57% | 123.7만 |
|---|
| 2026.02.06 | ₩288,114 | ₩290,738 | ₩282,772 | ₩282,986 | -1.78% | 137.8만 |
|---|
| 2026.02.05 | ₩284,138 | ₩286,280 | ₩279,854 | ₩285,088 | +0.33% | 138.2만 |
|---|
| 2026.02.04 | ₩267,644 | ₩286,280 | ₩266,037 | ₩284,165 | +6.17% | 235.5만 |
|---|
| 2026.02.03 | ₩263,881 | ₩272,115 | ₩263,881 | ₩269,920 | +2.29% | 200.4만 |
|---|
| 2026.02.02 | ₩264,631 | ₩267,028 | ₩263,480 | ₩265,381 | +0.28% | 95.4만 |
|---|
| 2026.01.30 | ₩265,555 | ₩268,005 | ₩263,118 | ₩265,823 | +0.10% | 104.5만 |
|---|
| 2026.01.29 | ₩265,274 | ₩267,389 | ₩261,003 | ₩267,389 | +0.80% | 83.6만 |
|---|
| 2026.01.28 | ₩260,213 | ₩266,144 | ₩259,316 | ₩262,944 | +1.05% | 115.3만 |
|---|
| 2026.01.27 | ₩260,909 | ₩262,409 | ₩259,570 | ₩260,869 | -0.02% | 48.9만 |
|---|
| 2026.01.26 | ₩261,003 | ₩262,395 | ₩259,919 | ₩261,391 | +0.15% | 61.9만 |
|---|
| 2026.01.23 | ₩265,247 | ₩265,247 | ₩259,450 | ₩261,431 | -1.44% | 58.2만 |
|---|
| 2026.01.22 | ₩267,483 | ₩268,192 | ₩263,908 | ₩264,872 | -0.98% | 59.2만 |
|---|
| 2026.01.21 | ₩261,364 | ₩267,764 | ₩259,008 | ₩266,506 | +1.97% | 69.4만 |
|---|
| 2026.01.20 | ₩259,396 | ₩261,338 | ₩256,786 | ₩258,794 | -0.23% | 96.4만 |
|---|
| 2026.01.16 | ₩259,530 | ₩264,725 | ₩259,530 | ₩263,654 | +1.59% | 105만 |
|---|
| 2026.01.15 | ₩257,161 | ₩262,650 | ₩255,795 | ₩261,472 | +1.68% | 105.5만 |
|---|
| 2026.01.14 | ₩251,176 | ₩255,567 | ₩249,636 | ₩255,099 | +1.56% | 60.9만 |
|---|
| 2026.01.13 | ₩250,413 | ₩251,671 | ₩248,579 | ₩250,801 | +0.16% | 43.5만 |
|---|
| 2026.01.12 | ₩246,584 | ₩250,333 | ₩245,941 | ₩249,462 | +1.17% | 52.2만 |
|---|
| 2026.01.09 | ₩248,512 | ₩250,319 | ₩245,205 | ₩247,293 | -0.49% | 40만 |
|---|
| 2026.01.08 | ₩240,814 | ₩248,070 | ₩240,465 | ₩247,334 | +2.71% | 41.8만 |
|---|
| 2026.01.07 | ₩246,356 | ₩247,454 | ₩240,867 | ₩241,644 | -1.91% | 54.5만 |
|---|
| 2026.01.06 | ₩244,776 | ₩246,504 | ₩240,840 | ₩246,169 | +0.57% | 67.2만 |
|---|
| 2026.01.05 | ₩237,828 | ₩244,656 | ₩237,828 | ₩242,059 | +1.78% | 40.8만 |
|---|
| 2026.01.02 | ₩238,350 | ₩240,787 | ₩237,359 | ₩239,729 | +0.58% | 49.3만 |
|---|
| 2025.12.31 | ₩239,850 | ₩240,224 | ₩237,493 | ₩238,230 | -0.68% | 46.6만 |
|---|
| 2025.12.30 | ₩240,385 | ₩241,282 | ₩239,180 | ₩240,024 | -0.15% | 38.1만 |
|---|
| 2025.12.29 | ₩241,443 | ₩242,634 | ₩239,917 | ₩241,001 | -0.18% | 34.5만 |
|---|
| 2025.12.26 | ₩240,211 | ₩241,697 | ₩239,475 | ₩241,416 | +0.50% | 22.5만 |
|---|
| 2025.12.24 | ₩241,322 | ₩242,608 | ₩240,773 | ₩241,255 | -0.03% | 16만 |
|---|
| 2025.12.23 | ₩240,626 | ₩243,304 | ₩238,605 | ₩241,443 | +0.34% | 46.4만 |
|---|
| 2025.12.22 | ₩239,167 | ₩241,443 | ₩237,560 | ₩240,345 | +0.49% | 51.5만 |
|---|
| 2025.12.19 | ₩237,145 | ₩239,689 | ₩236,262 | ₩238,015 | +0.37% | 157.2만 |
|---|
| 2025.12.18 | ₩237,801 | ₩239,354 | ₩236,395 | ₩237,641 | -0.07% | 57.5만 |
|---|
| 2025.12.17 | ₩236,141 | ₩240,613 | ₩235,391 | ₩236,074 | -0.03% | 97.8만 |
|---|
| 2025.12.16 | ₩239,247 | ₩239,796 | ₩236,315 | ₩237,226 | -0.84% | 66.5만 |
|---|
| 2025.12.15 | ₩239,917 | ₩240,452 | ₩237,574 | ₩239,234 | -0.28% | 56.2만 |
|---|
| 2025.12.12 | ₩244,268 | ₩245,071 | ₩237,707 | ₩239,555 | -1.93% | 74.2만 |
|---|
| 2025.12.11 | ₩236,623 | ₩243,156 | ₩236,556 | ₩242,648 | +2.55% | 63.2만 |
|---|
| 2025.12.10 | ₩233,410 | ₩238,109 | ₩233,062 | ₩236,315 | +1.24% | 80.8만 |
|---|
| 2025.12.09 | ₩235,311 | ₩236,208 | ₩231,656 | ₩232,285 | -1.29% | 54.2만 |
|---|
| 2025.12.08 | ₩237,507 | ₩237,641 | ₩234,856 | ₩235,565 | -0.82% | 58.4만 |
|---|
| 2025.12.05 | ₩237,172 | ₩240,318 | ₩236,650 | ₩237,694 | +0.22% | 59.7만 |
|---|
| 2025.12.04 | ₩238,591 | ₩240,439 | ₩236,891 | ₩239,689 | +0.46% | 90.4만 |
|---|
| 2025.12.03 | ₩235,632 | ₩238,725 | ₩235,632 | ₩238,591 | +1.26% | 46.7만 |
|---|
| 2025.12.02 | ₩233,812 | ₩236,101 | ₩232,138 | ₩234,427 | +0.26% | 44.7만 |
|---|
| 2025.12.01 | ₩230,786 | ₩236,302 | ₩230,786 | ₩233,812 | +1.31% | 76.2만 |
|---|
| 2025.11.28 | ₩233,450 | ₩233,771 | ₩232,192 | ₩232,861 | -0.25% | 24.3만 |
|---|
| 2025.11.26 | ₩231,643 | ₩235,137 | ₩231,040 | ₩232,633 | +0.43% | 40.6만 |
|---|
| 2025.11.25 | ₩229,340 | ₩233,852 | ₩229,072 | ₩232,486 | +1.37% | 53.3만 |
|---|
| 2025.11.24 | ₩227,399 | ₩229,219 | ₩226,153 | ₩227,479 | +0.04% | 98.2만 |
|---|
| 2025.11.21 | ₩218,910 | ₩229,728 | ₩218,094 | ₩228,470 | +4.37% | 97.4만 |
|---|
| 2025.11.20 | ₩218,844 | ₩219,941 | ₩216,541 | ₩218,228 | -0.28% | 59.7만 |
|---|
| 2025.11.19 | ₩215,764 | ₩218,094 | ₩215,015 | ₩216,460 | +0.32% | 38.4만 |
|---|
| 2025.11.18 | ₩216,889 | ₩218,228 | ₩215,175 | ₩216,460 | -0.20% | 62.8만 |
|---|
| 2025.11.17 | ₩220,397 | ₩221,508 | ₩217,250 | ₩217,906 | -1.13% | 51.3만 |
|---|
| 2025.11.14 | ₩222,244 | ₩223,824 | ₩219,834 | ₩220,223 | -0.91% | 89.2만 |
|---|
| 2025.11.13 | ₩227,198 | ₩229,929 | ₩223,155 | ₩223,663 | -1.56% | 54.9만 |
|---|
| 2025.11.12 | ₩226,743 | ₩230,183 | ₩226,569 | ₩227,024 | +0.12% | 54.6만 |
|---|
| 2025.11.11 | ₩227,024 | ₩228,751 | ₩226,301 | ₩226,943 | -0.04% | 33.3만 |
|---|
| 2025.11.10 | ₩227,867 | ₩227,867 | ₩222,914 | ₩225,993 | -0.82% | 61.3만 |
|---|
| 2025.11.07 | ₩222,083 | ₩226,328 | ₩221,481 | ₩224,868 | +1.25% | 87.3만 |
|---|
| 2025.11.06 | ₩225,792 | ₩227,894 | ₩222,244 | ₩223,342 | -1.09% | 54.4만 |
|---|
| 2025.11.05 | ₩225,069 | ₩227,104 | ₩222,914 | ₩225,283 | +0.10% | 55만 |
|---|
| 2025.11.04 | ₩224,105 | ₩226,595 | ₩223,583 | ₩224,734 | +0.28% | 91.2만 |
|---|
| 2025.11.03 | ₩228,296 | ₩228,296 | ₩224,105 | ₩225,256 | -1.33% | 77.2만 |
|---|
| 2025.10.31 | ₩227,599 | ₩230,826 | ₩226,930 | ₩229,554 | +0.86% | 63.3만 |
|---|
| 2025.10.30 | ₩232,031 | ₩236,971 | ₩228,001 | ₩228,001 | -1.74% | 85.6만 |
|---|
| 2025.10.29 | ₩231,616 | ₩242,688 | ₩229,393 | ₩232,151 | +0.23% | 169.1만 |
|---|
| 2025.10.28 | ₩224,226 | ₩224,226 | ₩221,441 | ₩223,516 | -0.32% | 89.8만 |
|---|
| 2025.10.27 | ₩226,662 | ₩227,345 | ₩224,266 | ₩224,386 | -1.00% | 57만 |
|---|
| 2025.10.24 | ₩226,609 | ₩226,635 | ₩224,212 | ₩224,855 | -0.77% | 42.7만 |
|---|
| 2025.10.23 | ₩222,860 | ₩226,073 | ₩221,963 | ₩225,417 | +1.15% | 40.8만 |
|---|
| 2025.10.22 | ₩226,903 | ₩227,278 | ₩221,762 | ₩222,713 | -1.85% | 49.6만 |
|---|
| 2025.10.21 | ₩222,914 | ₩228,925 | ₩222,565 | ₩226,702 | +1.70% | 41.2만 |
|---|
| 2025.10.20 | ₩223,128 | ₩226,194 | ₩221,294 | ₩223,061 | -0.03% | 36.2만 |
|---|
| 2025.10.17 | ₩219,526 | ₩223,650 | ₩219,526 | ₩222,659 | +1.43% | 82만 |
|---|
| 2025.10.16 | ₩220,316 | ₩223,155 | ₩218,844 | ₩220,945 | +0.29% | 55.9만 |
|---|
| 2025.10.15 | ₩219,566 | ₩220,905 | ₩217,906 | ₩218,482 | -0.49% | 105.1만 |
|---|
| 2025.10.14 | ₩213,234 | ₩219,982 | ₩213,234 | ₩219,098 | +2.75% | 36.4만 |
|---|
| 2025.10.13 | ₩217,398 | ₩219,379 | ₩215,229 | ₩215,336 | -0.95% | 51.5만 |
|---|
| 2025.10.10 | ₩222,043 | ₩222,191 | ₩214,358 | ₩215,764 | -2.83% | 74.2만 |
|---|