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 | ₩311,665 | ₩314,216 | ₩310,022 | ₩312,974 | +0.42% | 59.2만 |
| 2026.10.08 | ₩309,995 | ₩312,333 | ₩305,800 | ₩309,581 | -0.13% | 82.8만 |
| 2026.10.07 | ₩312,600 | ₩315,940 | ₩311,010 | ₩311,130 | -0.47% | 77.5만 |
| 2026.10.06 | ₩315,405 | ₩320,201 | ₩314,564 | ₩315,632 | +0.07% | 53만 |
| 2026.10.05 | ₩310,089 | ₩318,691 | ₩309,795 | ₩314,310 | +1.36% | 69.2만 |
| 2026.10.02 | ₩308,806 | ₩312,560 | ₩307,270 | ₩311,237 | +0.79% | 64.1만 |
| 2026.10.01 | ₩302,862 | ₩310,062 | ₩301,432 | ₩307,043 | +1.38% | 68.2만 |
| 2026.09.30 | ₩308,165 | ₩308,673 | ₩304,451 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,545 |
| -1.17% |
| 72.3만 |
| 2026.09.29 | ₩308,993 | ₩311,304 | ₩304,398 | ₩307,818 | -0.38% | 81.1만 |
|---|
| 2026.09.28 | ₩305,988 | ₩310,503 | ₩305,841 | ₩308,779 | +0.91% | 68만 |
|---|
| 2026.09.25 | ₩305,533 | ₩309,634 | ₩305,533 | ₩307,350 | +0.59% | 52.8만 |
|---|
| 2026.09.24 | ₩306,001 | ₩308,138 | ₩304,117 | ₩305,239 | -0.25% | 82.6만 |
|---|
| 2026.09.23 | ₩299,896 | ₩308,058 | ₩297,625 | ₩306,802 | +2.30% | 59.3만 |
|---|
| 2026.09.22 | ₩300,243 | ₩304,264 | ₩299,121 | ₩301,486 | +0.41% | 56.2만 |
|---|
| 2026.09.21 | ₩299,495 | ₩300,885 | ₩294,913 | ₩297,264 | -0.74% | 70.8만 |
|---|
| 2026.09.18 | ₩295,621 | ₩299,054 | ₩295,140 | ₩298,854 | +1.09% | 106.4만 |
|---|
| 2026.09.17 | ₩300,938 | ₩300,938 | ₩295,381 | ₩296,410 | -1.50% | 40.2만 |
|---|
| 2026.09.16 | ₩298,921 | ₩299,762 | ₩293,137 | ₩295,889 | -1.01% | 49.4만 |
|---|
| 2026.09.15 | ₩296,556 | ₩298,814 | ₩294,847 | ₩297,679 | +0.38% | 51.7만 |
|---|
| 2026.09.14 | ₩301,713 | ₩301,713 | ₩293,324 | ₩296,743 | -1.65% | 48.9만 |
|---|
| 2026.09.11 | ₩299,228 | ₩300,831 | ₩298,627 | ₩299,509 | +0.09% | 33.8만 |
|---|
| 2026.09.10 | ₩298,093 | ₩299,990 | ₩293,551 | ₩295,835 | -0.76% | 72.2만 |
|---|
| 2026.09.09 | ₩301,419 | ₩303,222 | ₩298,640 | ₩300,698 | -0.24% | 57.7만 |
|---|
| 2026.09.08 | ₩301,633 | ₩303,730 | ₩299,963 | ₩301,446 | -0.06% | 36.7만 |
|---|
| 2026.09.04 | ₩297,665 | ₩299,789 | ₩295,982 | ₩298,881 | +0.41% | 45만 |
|---|
| 2026.09.03 | ₩302,167 | ₩302,287 | ₩295,194 | ₩298,026 | -1.37% | 46.8만 |
|---|
| 2026.09.02 | ₩298,347 | ₩303,596 | ₩296,276 | ₩300,043 | +0.57% | 60만 |
|---|
| 2026.09.01 | ₩303,850 | ₩305,333 | ₩296,022 | ₩297,705 | -2.02% | 57.5만 |
|---|
| 2026.08.31 | ₩306,776 | ₩307,884 | ₩304,919 | ₩305,426 | -0.44% | 52.1만 |
|---|
| 2026.08.28 | ₩313,856 | ₩314,470 | ₩305,440 | ₩307,617 | -1.99% | 41만 |
|---|
| 2026.08.27 | ₩312,293 | ₩314,737 | ₩311,264 | ₩312,560 | +0.09% | 65.4만 |
|---|
| 2026.08.26 | ₩309,153 | ₩314,604 | ₩305,346 | ₩313,775 | +1.50% | 49.9만 |
|---|
| 2026.08.25 | ₩314,844 | ₩314,844 | ₩306,816 | ₩307,604 | -2.30% | 46.5만 |
|---|
| 2026.08.24 | ₩313,134 | ₩315,232 | ₩309,073 | ₩312,172 | -0.31% | 40.7만 |
|---|
| 2026.08.21 | ₩314,283 | ₩314,884 | ₩310,917 | ₩313,108 | -0.37% | 101.5만 |
|---|
| 2026.08.20 | ₩310,529 | ₩316,113 | ₩309,487 | ₩312,253 | +0.55% | 65.3만 |
|---|
| 2026.08.19 | ₩315,686 | ₩316,741 | ₩310,489 | ₩313,188 | -0.79% | 67.1만 |
|---|
| 2026.08.18 | ₩324,248 | ₩324,248 | ₩312,319 | ₩312,800 | -3.53% | 46.6만 |
|---|
| 2026.08.17 | ₩319,266 | ₩323,140 | ₩317,716 | ₩321,123 | +0.58% | 41.7만 |
|---|
| 2026.08.14 | ₩318,625 | ₩322,632 | ₩316,581 | ₩319,186 | +0.18% | 45.6만 |
|---|
| 2026.08.13 | ₩322,472 | ₩322,712 | ₩317,569 | ₩319,439 | -0.94% | 49.2만 |
|---|
| 2026.08.12 | ₩320,602 | ₩323,407 | ₩316,180 | ₩321,296 | +0.22% | 69.4만 |
|---|
| 2026.08.11 | ₩312,159 | ₩317,462 | ₩311,611 | ₩317,008 | +1.55% | 48.3만 |
|---|
| 2026.08.10 | ₩314,844 | ₩314,844 | ₩311,144 | ₩311,611 | -1.03% | 53.6만 |
|---|
| 2026.08.07 | ₩313,629 | ₩317,783 | ₩310,169 | ₩313,201 | -0.14% | 57.7만 |
|---|
| 2026.08.06 | ₩317,636 | ₩319,693 | ₩311,825 | ₩312,199 | -1.71% | 45.6만 |
|---|
| 2026.08.05 | ₩317,048 | ₩320,668 | ₩313,375 | ₩316,567 | -0.15% | 44.5만 |
|---|
| 2026.08.04 | ₩313,896 | ₩318,371 | ₩311,064 | ₩317,783 | +1.24% | 66.3만 |
|---|
| 2026.08.03 | ₩309,220 | ₩312,787 | ₩306,749 | ₩310,850 | +0.53% | 47.3만 |
|---|
| 2026.07.31 | ₩309,087 | ₩311,411 | ₩304,999 | ₩307,844 | -0.40% | 120.5만 |
|---|
| 2026.07.30 | ₩308,552 | ₩319,880 | ₩308,552 | ₩312,279 | +1.21% | 143.8만 |
|---|
| 2026.07.29 | ₩316,514 | ₩325,678 | ₩302,087 | ₩306,602 | -3.13% | 159.4만 |
|---|
| 2026.07.28 | ₩302,314 | ₩303,236 | ₩299,001 | ₩300,096 | -0.73% | 101.1만 |
|---|
| 2026.07.27 | ₩300,324 | ₩301,699 | ₩292,883 | ₩299,001 | -0.44% | 72.6만 |
|---|
| 2026.07.24 | ₩297,785 | ₩300,163 | ₩296,196 | ₩298,253 | +0.16% | 58.2만 |
|---|
| 2026.07.23 | ₩297,692 | ₩298,587 | ₩293,123 | ₩296,850 | -0.28% | 59만 |
|---|
| 2026.07.22 | ₩295,875 | ₩298,867 | ₩295,034 | ₩298,106 | +0.75% | 98.1만 |
|---|
| 2026.07.21 | ₩291,828 | ₩298,934 | ₩291,828 | ₩295,474 | +1.25% | 53.8만 |
|---|
| 2026.07.20 | ₩302,301 | ₩302,327 | ₩293,925 | ₩295,541 | -2.24% | 53.7만 |
|---|
| 2026.07.17 | ₩302,314 | ₩309,514 | ₩300,177 | ₩300,484 | -0.61% | 45.4만 |
|---|
| 2026.07.16 | ₩299,201 | ₩305,894 | ₩299,201 | ₩305,854 | +2.22% | 142만 |
|---|
| 2026.07.15 | ₩295,648 | ₩298,974 | ₩294,593 | ₩298,654 | +1.02% | 41.9만 |
|---|
| 2026.07.14 | ₩299,228 | ₩301,379 | ₩295,501 | ₩297,545 | -0.56% | 72.9만 |
|---|
| 2026.07.13 | ₩294,994 | ₩298,560 | ₩294,499 | ₩295,862 | +0.29% | 41.5만 |
|---|
| 2026.07.10 | ₩294,553 | ₩298,667 | ₩293,364 | ₩296,770 | +0.75% | 38.7만 |
|---|
| 2026.07.09 | ₩295,007 | ₩297,011 | ₩292,642 | ₩293,537 | -0.50% | 55.2만 |
|---|
| 2026.07.08 | ₩296,049 | ₩296,049 | ₩287,887 | ₩291,734 | -1.46% | 86.7만 |
|---|
| 2026.07.07 | ₩298,146 | ₩299,896 | ₩290,505 | ₩295,314 | -0.95% | 60.1만 |
|---|
| 2026.07.06 | ₩296,824 | ₩301,178 | ₩295,314 | ₩299,843 | +1.02% | 44.7만 |
|---|
| 2026.07.02 | ₩302,888 | ₩303,009 | ₩295,568 | ₩298,988 | -1.29% | 44.3만 |
|---|
| 2026.07.01 | ₩303,383 | ₩306,228 | ₩299,682 | ₩300,511 | -0.95% | 86.3만 |
|---|
| 2026.06.30 | ₩303,663 | ₩305,386 | ₩301,045 | ₩303,169 | -0.16% | 64.6만 |
|---|
| 2026.06.29 | ₩300,951 | ₩302,087 | ₩297,011 | ₩301,846 | +0.30% | 70.9만 |
|---|
| 2026.06.26 | ₩303,343 | ₩304,919 | ₩300,658 | ₩303,489 | +0.05% | 113.5만 |
|---|
| 2026.06.25 | ₩300,511 | ₩307,484 | ₩296,556 | ₩304,665 | +1.38% | 42만 |
|---|
| 2026.06.24 | ₩297,091 | ₩301,045 | ₩295,528 | ₩296,770 | -0.11% | 56.6만 |
|---|
| 2026.06.23 | ₩292,709 | ₩299,455 | ₩292,709 | ₩295,448 | +0.94% | 58만 |
|---|
| 2026.06.22 | ₩301,259 | ₩303,262 | ₩291,454 | ₩301,045 | -0.07% | 68.7만 |
|---|
| 2026.06.18 | ₩303,476 | ₩304,919 | ₩300,217 | ₩300,470 | -0.99% | 248.8만 |
|---|
| 2026.06.17 | ₩297,612 | ₩303,864 | ₩296,089 | ₩298,814 | +0.40% | 68.6만 |
|---|
| 2026.06.16 | ₩297,305 | ₩302,100 | ₩294,392 | ₩298,974 | +0.56% | 61.1만 |
|---|
| 2026.06.15 | ₩294,927 | ₩299,215 | ₩293,137 | ₩296,610 | +0.57% | 58.2만 |
|---|
| 2026.06.12 | ₩291,948 | ₩292,976 | ₩288,782 | ₩291,868 | -0.03% | 47.7만 |
|---|
| 2026.06.11 | ₩288,194 | ₩290,959 | ₩284,641 | ₩289,744 | +0.54% | 62.4만 |
|---|
| 2026.06.10 | ₩299,148 | ₩299,148 | ₩286,511 | ₩286,538 | -4.22% | 49.5만 |
|---|
| 2026.06.09 | ₩294,753 | ₩299,028 | ₩290,772 | ₩296,743 | +0.68% | 69.8만 |
|---|
| 2026.06.08 | ₩288,114 | ₩293,391 | ₩287,099 | ₩292,001 | +1.35% | 61.2만 |
|---|
| 2026.06.05 | ₩287,740 | ₩290,331 | ₩285,723 | ₩287,673 | -0.02% | 60만 |
|---|
| 2026.06.04 | ₩290,572 | ₩292,536 | ₩288,688 | ₩288,929 | -0.57% | 56.3만 |
|---|
| 2026.06.03 | ₩282,944 | ₩288,608 | ₩282,771 | ₩287,660 | +1.67% | 65.9만 |
|---|
| 2026.06.02 | ₩280,486 | ₩287,486 | ₩278,977 | ₩283,372 | +1.03% | 77.7만 |
|---|
| 2026.06.01 | ₩278,950 | ₩281,021 | ₩275,691 | ₩277,307 | -0.59% | 44.1만 |
|---|
| 2026.05.29 | ₩279,204 | ₩284,507 | ₩276,479 | ₩281,635 | +0.87% | 101.4만 |
|---|
| 2026.05.28 | ₩280,807 | ₩281,301 | ₩276,572 | ₩280,566 | -0.09% | 80.9만 |
|---|
| 2026.05.27 | ₩282,904 | ₩284,227 | ₩281,288 | ₩282,864 | -0.01% | 65만 |
|---|
| 2026.05.26 | ₩283,158 | ₩283,292 | ₩279,418 | ₩282,036 | -0.40% | 95.9만 |
|---|
| 2026.05.22 | ₩275,183 | ₩279,578 | ₩274,061 | ₩278,897 | +1.35% | 67.3만 |
|---|
| 2026.05.21 | ₩275,757 | ₩278,042 | ₩272,912 | ₩274,662 | -0.40% | 79.5만 |
|---|
| 2026.05.20 | ₩275,156 | ₩278,175 | ₩271,777 | ₩278,109 | +1.07% | 47.6만 |
|---|
| 2026.05.19 | ₩276,679 | ₩277,013 | ₩272,177 | ₩274,048 | -0.95% | 48.8만 |
|---|
| 2026.05.18 | ₩278,763 | ₩279,992 | ₩277,107 | ₩278,696 | -0.02% | 48.9만 |
|---|
| 2026.05.15 | ₩280,366 | ₩280,860 | ₩277,374 | ₩277,441 | -1.04% | 70.1만 |
|---|
| 2026.05.14 | ₩284,895 | ₩284,908 | ₩279,498 | ₩282,397 | -0.88% | 69.1만 |
|---|
| 2026.05.13 | ₩285,803 | ₩286,591 | ₩282,597 | ₩283,492 | -0.81% | 39만 |
|---|
| 2026.05.12 | ₩284,881 | ₩287,393 | ₩282,544 | ₩285,669 | +0.28% | 71.2만 |
|---|
| 2026.05.11 | ₩290,719 | ₩290,719 | ₩285,549 | ₩285,883 | -1.66% | 64.7만 |
|---|
| 2026.05.08 | ₩289,022 | ₩291,721 | ₩285,977 | ₩289,770 | +0.26% | 59.3만 |
|---|
| 2026.05.07 | ₩292,041 | ₩293,097 | ₩285,509 | ₩287,032 | -1.72% | 105.1만 |
|---|
| 2026.05.06 | ₩291,507 | ₩293,791 | ₩289,864 | ₩291,467 | -0.01% | 73.1만 |
|---|
| 2026.05.05 | ₩288,221 | ₩290,679 | ₩286,671 | ₩288,221 | 0.00% | 50.9만 |
|---|
| 2026.05.04 | ₩285,563 | ₩288,742 | ₩283,492 | ₩286,311 | +0.26% | 54.4만 |
|---|
| 2026.05.01 | ₩291,373 | ₩293,644 | ₩286,030 | ₩287,112 | -1.46% | 63만 |
|---|
| 2026.04.30 | ₩292,803 | ₩297,331 | ₩288,555 | ₩291,013 | -0.61% | 121.5만 |
|---|
| 2026.04.29 | ₩293,885 | ₩299,028 | ₩287,860 | ₩290,331 | -1.21% | 150.6만 |
|---|
| 2026.04.28 | ₩277,494 | ₩277,614 | ₩271,777 | ₩274,328 | -1.14% | 81.2만 |
|---|
| 2026.04.27 | ₩274,689 | ₩278,910 | ₩273,994 | ₩277,040 | +0.86% | 63.2만 |
|---|
| 2026.04.24 | ₩276,065 | ₩277,240 | ₩273,179 | ₩273,500 | -0.93% | 50.5만 |
|---|
| 2026.04.23 | ₩273,794 | ₩278,576 | ₩272,258 | ₩276,038 | +0.82% | 61.3만 |
|---|
| 2026.04.22 | ₩275,757 | ₩279,297 | ₩270,895 | ₩272,017 | -1.36% | 35.6만 |
|---|
| 2026.04.21 | ₩276,278 | ₩279,498 | ₩273,487 | ₩273,567 | -0.98% | 59.5만 |
|---|
| 2026.04.20 | ₩274,088 | ₩277,240 | ₩273,420 | ₩275,664 | +0.58% | 63만 |
|---|
| 2026.04.17 | ₩269,933 | ₩277,441 | ₩269,933 | ₩275,076 | +1.91% | 63.6만 |
|---|
| 2026.04.16 | ₩266,607 | ₩270,855 | ₩266,113 | ₩268,116 | +0.57% | 79.4만 |
|---|
| 2026.04.15 | ₩272,551 | ₩273,780 | ₩263,187 | ₩266,527 | -2.21% | 78.6만 |
|---|
| 2026.04.14 | ₩273,326 | ₩275,798 | ₩271,456 | ₩273,714 | +0.14% | 71.9만 |
|---|
| 2026.04.13 | ₩268,450 | ₩274,462 | ₩266,954 | ₩274,007 | +2.07% | 79.7만 |
|---|
| 2026.04.10 | ₩268,023 | ₩269,813 | ₩265,124 | ₩268,624 | +0.22% | 64.1만 |
|---|
| 2026.04.09 | ₩263,307 | ₩269,265 | ₩263,107 | ₩266,807 | +1.33% | 77.3만 |
|---|
| 2026.04.08 | ₩261,050 | ₩268,183 | ₩261,050 | ₩264,296 | +1.24% | 79.1만 |
|---|
| 2026.04.07 | ₩254,130 | ₩257,363 | ₩252,995 | ₩256,254 | +0.84% | 59.6만 |
|---|
| 2026.04.06 | ₩252,848 | ₩254,865 | ₩250,310 | ₩254,825 | +0.78% | 53.1만 |
|---|
| 2026.04.02 | ₩252,554 | ₩257,577 | ₩250,831 | ₩254,437 | +0.75% | 46.1만 |
|---|
| 2026.04.01 | ₩254,504 | ₩257,643 | ₩252,687 | ₩256,455 | +0.77% | 72.5만 |
|---|
| 2026.03.31 | ₩249,775 | ₩254,798 | ₩248,466 | ₩253,208 | +1.37% | 85.2만 |
|---|
| 2026.03.30 | ₩251,579 | ₩251,632 | ₩244,459 | ₩245,113 | -2.57% | 101.6만 |
|---|
| 2026.03.27 | ₩253,035 | ₩253,035 | ₩248,894 | ₩249,201 | -1.52% | 72.7만 |
|---|
| 2026.03.26 | ₩254,731 | ₩258,739 | ₩252,367 | ₩253,449 | -0.50% | 78.1만 |
|---|
| 2026.03.25 | ₩260,569 | ₩261,063 | ₩252,768 | ₩255,987 | -1.76% | 91.6만 |
|---|
| 2026.03.24 | ₩249,495 | ₩258,111 | ₩247,344 | ₩257,657 | +3.27% | 126.1만 |
|---|
| 2026.03.23 | ₩252,607 | ₩254,945 | ₩250,376 | ₩251,953 | -0.26% | 157.1만 |
|---|
| 2026.03.20 | ₩250,751 | ₩252,260 | ₩244,632 | ₩245,942 | -1.92% | 310.6만 |
|---|
| 2026.03.19 | ₩249,107 | ₩254,050 | ₩249,107 | ₩250,310 | +0.48% | 114만 |
|---|
| 2026.03.18 | ₩252,407 | ₩256,615 | ₩252,407 | ₩254,023 | +0.64% | 69.9만 |
|---|
| 2026.03.17 | ₩255,453 | ₩256,935 | ₩249,989 | ₩254,331 | -0.44% | 61.2만 |
|---|
| 2026.03.16 | ₩253,222 | ₩255,987 | ₩252,354 | ₩253,235 | +0.01% | 84.1만 |
|---|
| 2026.03.13 | ₩253,315 | ₩253,315 | ₩247,919 | ₩251,378 | -0.76% | 62.9만 |
|---|
| 2026.03.12 | ₩257,523 | ₩258,017 | ₩250,390 | ₩251,285 | -2.42% | 89.6만 |
|---|
| 2026.03.11 | ₩260,542 | ₩260,836 | ₩255,987 | ₩259,794 | -0.29% | 59.8만 |
|---|
| 2026.03.10 | ₩263,588 | ₩266,567 | ₩261,517 | ₩261,544 | -0.78% | 50.2만 |
|---|
| 2026.03.09 | ₩259,474 | ₩264,563 | ₩254,838 | ₩263,962 | +1.73% | 78.1만 |
|---|
| 2026.03.06 | ₩267,542 | ₩267,542 | ₩262,786 | ₩264,363 | -1.19% | 63.7만 |
|---|
| 2026.03.05 | ₩277,000 | ₩277,574 | ₩269,987 | ₩271,616 | -1.94% | 60.6만 |
|---|
| 2026.03.04 | ₩279,952 | ₩281,555 | ₩275,570 | ₩278,790 | -0.42% | 39.1만 |
|---|
| 2026.03.03 | ₩276,880 | ₩281,769 | ₩273,059 | ₩279,137 | +0.82% | 67.3만 |
|---|
| 2026.03.02 | ₩276,532 | ₩283,198 | ₩274,542 | ₩282,584 | +2.19% | 65.8만 |
|---|
| 2026.02.27 | ₩274,021 | ₩279,845 | ₩273,139 | ₩279,818 | +2.12% | 74.3만 |
|---|
| 2026.02.26 | ₩276,546 | ₩280,206 | ₩274,983 | ₩279,979 | +1.24% | 49.3만 |
|---|
| 2026.02.25 | ₩279,498 | ₩280,326 | ₩272,832 | ₩275,423 | -1.46% | 46.2만 |
|---|
| 2026.02.24 | ₩276,399 | ₩280,339 | ₩276,399 | ₩278,456 | +0.74% | 44.9만 |
|---|
| 2026.02.23 | ₩275,784 | ₩278,736 | ₩274,021 | ₩276,051 | +0.10% | 59.1만 |
|---|
| 2026.02.20 | ₩277,160 | ₩280,219 | ₩274,675 | ₩277,160 | 0.00% | 60.6만 |
|---|
| 2026.02.19 | ₩278,897 | ₩280,286 | ₩276,465 | ₩277,668 | -0.44% | 51.9만 |
|---|
| 2026.02.18 | ₩279,311 | ₩282,717 | ₩277,841 | ₩279,164 | -0.05% | 74.8만 |
|---|
| 2026.02.17 | ₩281,261 | ₩284,106 | ₩276,212 | ₩279,471 | -0.64% | 96.1만 |
|---|
| 2026.02.13 | ₩273,954 | ₩282,063 | ₩273,032 | ₩281,074 | +2.60% | 116.5만 |
|---|
| 2026.02.12 | ₩284,654 | ₩286,444 | ₩273,420 | ₩274,034 | -3.73% | 123.7만 |
|---|
| 2026.02.11 | ₩286,351 | ₩288,087 | ₩280,593 | ₩282,503 | -1.34% | 133.6만 |
|---|
| 2026.02.10 | ₩282,610 | ₩288,381 | ₩281,902 | ₩286,645 | +1.43% | 92.1만 |
|---|
| 2026.02.09 | ₩283,145 | ₩286,097 | ₩280,126 | ₩281,528 | -0.57% | 123.7만 |
|---|
| 2026.02.06 | ₩287,473 | ₩290,091 | ₩282,143 | ₩282,356 | -1.78% | 137.8만 |
|---|
| 2026.02.05 | ₩283,505 | ₩285,643 | ₩279,231 | ₩284,454 | +0.33% | 138.2만 |
|---|
| 2026.02.04 | ₩267,048 | ₩285,643 | ₩265,445 | ₩283,532 | +6.17% | 235.5만 |
|---|
| 2026.02.03 | ₩263,294 | ₩271,509 | ₩263,294 | ₩269,319 | +2.29% | 200.4만 |
|---|
| 2026.02.02 | ₩264,042 | ₩266,433 | ₩262,893 | ₩264,790 | +0.28% | 95.4만 |
|---|
| 2026.01.30 | ₩264,964 | ₩267,408 | ₩262,533 | ₩265,231 | +0.10% | 104.5만 |
|---|
| 2026.01.29 | ₩264,683 | ₩266,794 | ₩260,422 | ₩266,794 | +0.80% | 83.6만 |
|---|
| 2026.01.28 | ₩259,634 | ₩265,552 | ₩258,739 | ₩262,359 | +1.05% | 115.3만 |
|---|
| 2026.01.27 | ₩260,329 | ₩261,825 | ₩258,993 | ₩260,288 | -0.02% | 48.9만 |
|---|
| 2026.01.26 | ₩260,422 | ₩261,811 | ₩259,340 | ₩260,809 | +0.15% | 61.9만 |
|---|
| 2026.01.23 | ₩264,657 | ₩264,657 | ₩258,872 | ₩260,849 | -1.44% | 58.2만 |
|---|
| 2026.01.22 | ₩266,887 | ₩267,595 | ₩263,321 | ₩264,283 | -0.98% | 59.2만 |
|---|
| 2026.01.21 | ₩260,783 | ₩267,168 | ₩258,432 | ₩265,912 | +1.97% | 69.4만 |
|---|
| 2026.01.20 | ₩258,819 | ₩260,756 | ₩256,214 | ₩258,218 | -0.23% | 96.4만 |
|---|
| 2026.01.16 | ₩258,953 | ₩264,136 | ₩258,953 | ₩263,067 | +1.59% | 105만 |
|---|
| 2026.01.15 | ₩256,588 | ₩262,065 | ₩255,226 | ₩260,890 | +1.68% | 105.5만 |
|---|
| 2026.01.14 | ₩250,617 | ₩254,998 | ₩249,081 | ₩254,531 | +1.56% | 60.9만 |
|---|
| 2026.01.13 | ₩249,856 | ₩251,111 | ₩248,025 | ₩250,243 | +0.16% | 43.5만 |
|---|
| 2026.01.12 | ₩246,035 | ₩249,775 | ₩245,394 | ₩248,907 | +1.17% | 52.2만 |
|---|
| 2026.01.09 | ₩247,959 | ₩249,762 | ₩244,659 | ₩246,743 | -0.49% | 40만 |
|---|
| 2026.01.08 | ₩240,278 | ₩247,518 | ₩239,930 | ₩246,783 | +2.71% | 41.8만 |
|---|
| 2026.01.07 | ₩245,808 | ₩246,903 | ₩240,331 | ₩241,106 | -1.91% | 54.5만 |
|---|
| 2026.01.06 | ₩244,232 | ₩245,955 | ₩240,304 | ₩245,621 | +0.57% | 67.2만 |
|---|
| 2026.01.05 | ₩237,299 | ₩244,111 | ₩237,299 | ₩241,520 | +1.78% | 40.8만 |
|---|
| 2026.01.02 | ₩237,820 | ₩240,251 | ₩236,831 | ₩239,196 | +0.58% | 49.3만 |
|---|
| 2025.12.31 | ₩239,316 | ₩239,690 | ₩236,965 | ₩237,699 | -0.68% | 46.6만 |
|---|
| 2025.12.30 | ₩239,850 | ₩240,745 | ₩238,648 | ₩239,489 | -0.15% | 38.1만 |
|---|
| 2025.12.29 | ₩240,905 | ₩242,094 | ₩239,383 | ₩240,465 | -0.18% | 34.5만 |
|---|
| 2025.12.26 | ₩239,676 | ₩241,159 | ₩238,942 | ₩240,879 | +0.50% | 22.5만 |
|---|
| 2025.12.24 | ₩240,785 | ₩242,068 | ₩240,237 | ₩240,718 | -0.03% | 16만 |
|---|
| 2025.12.23 | ₩240,091 | ₩242,762 | ₩238,073 | ₩240,905 | +0.34% | 46.4만 |
|---|
| 2025.12.22 | ₩238,634 | ₩240,905 | ₩237,031 | ₩239,810 | +0.49% | 51.5만 |
|---|
| 2025.12.19 | ₩236,617 | ₩239,155 | ₩235,736 | ₩237,486 | +0.37% | 157.2만 |
|---|
| 2025.12.18 | ₩237,272 | ₩238,821 | ₩235,869 | ₩237,112 | -0.07% | 57.5만 |
|---|
| 2025.12.17 | ₩235,615 | ₩240,077 | ₩234,867 | ₩235,549 | -0.03% | 97.8만 |
|---|
| 2025.12.16 | ₩238,715 | ₩239,262 | ₩235,789 | ₩236,697 | -0.84% | 66.5만 |
|---|
| 2025.12.15 | ₩239,383 | ₩239,917 | ₩237,045 | ₩238,701 | -0.28% | 56.2만 |
|---|
| 2025.12.12 | ₩243,724 | ₩244,526 | ₩237,178 | ₩239,022 | -1.93% | 74.2만 |
|---|
| 2025.12.11 | ₩236,096 | ₩242,615 | ₩236,030 | ₩242,108 | +2.55% | 63.2만 |
|---|
| 2025.12.10 | ₩232,890 | ₩237,579 | ₩232,543 | ₩235,789 | +1.24% | 80.8만 |
|---|
| 2025.12.09 | ₩234,787 | ₩235,682 | ₩231,140 | ₩231,768 | -1.29% | 54.2만 |
|---|
| 2025.12.08 | ₩236,978 | ₩237,112 | ₩234,333 | ₩235,041 | -0.82% | 58.4만 |
|---|
| 2025.12.05 | ₩236,644 | ₩239,783 | ₩236,123 | ₩237,165 | +0.22% | 59.7만 |
|---|
| 2025.12.04 | ₩238,060 | ₩239,904 | ₩236,364 | ₩239,155 | +0.46% | 90.4만 |
|---|
| 2025.12.03 | ₩235,108 | ₩238,194 | ₩235,108 | ₩238,060 | +1.26% | 46.7만 |
|---|
| 2025.12.02 | ₩233,291 | ₩235,575 | ₩231,621 | ₩233,906 | +0.26% | 44.7만 |
|---|
| 2025.12.01 | ₩230,272 | ₩235,776 | ₩230,272 | ₩233,291 | +1.31% | 76.2만 |
|---|
| 2025.11.28 | ₩232,930 | ₩233,251 | ₩231,675 | ₩232,343 | -0.25% | 24.3만 |
|---|
| 2025.11.26 | ₩231,127 | ₩234,614 | ₩230,526 | ₩232,116 | +0.43% | 40.6만 |
|---|
| 2025.11.25 | ₩228,829 | ₩233,331 | ₩228,562 | ₩231,969 | +1.37% | 53.3만 |
|---|
| 2025.11.24 | ₩226,892 | ₩228,709 | ₩225,650 | ₩226,973 | +0.04% | 98.2만 |
|---|
| 2025.11.21 | ₩218,423 | ₩229,217 | ₩217,608 | ₩227,961 | +4.37% | 97.4만 |
|---|
| 2025.11.20 | ₩218,356 | ₩219,452 | ₩216,059 | ₩217,742 | -0.28% | 59.7만 |
|---|
| 2025.11.19 | ₩215,284 | ₩217,608 | ₩214,536 | ₩215,979 | +0.32% | 38.4만 |
|---|
| 2025.11.18 | ₩216,406 | ₩217,742 | ₩214,696 | ₩215,979 | -0.20% | 62.8만 |
|---|
| 2025.11.17 | ₩219,906 | ₩221,015 | ₩216,767 | ₩217,421 | -1.13% | 51.3만 |
|---|
| 2025.11.14 | ₩221,749 | ₩223,326 | ₩219,345 | ₩219,732 | -0.91% | 89.2만 |
|---|
| 2025.11.13 | ₩226,692 | ₩229,417 | ₩222,658 | ₩223,165 | -1.56% | 54.9만 |
|---|
| 2025.11.12 | ₩226,238 | ₩229,671 | ₩226,064 | ₩226,518 | +0.12% | 54.6만 |
|---|
| 2025.11.11 | ₩226,518 | ₩228,242 | ₩225,797 | ₩226,438 | -0.04% | 33.3만 |
|---|
| 2025.11.10 | ₩227,360 | ₩227,360 | ₩222,417 | ₩225,490 | -0.82% | 61.3만 |
|---|
| 2025.11.07 | ₩221,589 | ₩225,824 | ₩220,988 | ₩224,368 | +1.25% | 87.3만 |
|---|
| 2025.11.06 | ₩225,289 | ₩227,387 | ₩221,749 | ₩222,845 | -1.09% | 54.4만 |
|---|
| 2025.11.05 | ₩224,568 | ₩226,599 | ₩222,417 | ₩224,782 | +0.10% | 55만 |
|---|
| 2025.11.04 | ₩223,606 | ₩226,091 | ₩223,085 | ₩224,234 | +0.28% | 91.2만 |
|---|
| 2025.11.03 | ₩227,787 | ₩227,787 | ₩223,606 | ₩224,755 | -1.33% | 77.2만 |
|---|
| 2025.10.31 | ₩227,093 | ₩230,312 | ₩226,425 | ₩229,043 | +0.86% | 63.3만 |
|---|
| 2025.10.30 | ₩231,514 | ₩236,444 | ₩227,494 | ₩227,494 | -1.74% | 85.6만 |
|---|
| 2025.10.29 | ₩231,100 | ₩242,148 | ₩228,883 | ₩231,635 | +0.23% | 169.1만 |
|---|
| 2025.10.28 | ₩223,726 | ₩223,726 | ₩220,948 | ₩223,018 | -0.32% | 89.8만 |
|---|
| 2025.10.27 | ₩226,158 | ₩226,839 | ₩223,767 | ₩223,887 | -1.00% | 57만 |
|---|
| 2025.10.24 | ₩226,104 | ₩226,131 | ₩223,713 | ₩224,354 | -0.77% | 42.7만 |
|---|
| 2025.10.23 | ₩222,364 | ₩225,570 | ₩221,469 | ₩224,915 | +1.15% | 40.8만 |
|---|
| 2025.10.22 | ₩226,398 | ₩226,772 | ₩221,269 | ₩222,217 | -1.85% | 49.6만 |
|---|
| 2025.10.21 | ₩222,417 | ₩228,415 | ₩222,070 | ₩226,198 | +1.70% | 41.2만 |
|---|
| 2025.10.20 | ₩222,631 | ₩225,690 | ₩220,801 | ₩222,564 | -0.03% | 36.2만 |
|---|
| 2025.10.17 | ₩219,038 | ₩223,152 | ₩219,038 | ₩222,164 | +1.43% | 82만 |
|---|
| 2025.10.16 | ₩219,826 | ₩222,658 | ₩218,356 | ₩220,454 | +0.29% | 55.9만 |
|---|
| 2025.10.15 | ₩219,078 | ₩220,414 | ₩217,421 | ₩217,996 | -0.49% | 105.1만 |
|---|
| 2025.10.14 | ₩212,759 | ₩219,492 | ₩212,759 | ₩218,610 | +2.75% | 36.4만 |
|---|
| 2025.10.13 | ₩216,914 | ₩218,891 | ₩214,750 | ₩214,857 | -0.95% | 51.5만 |
|---|
| 2025.10.10 | ₩221,549 | ₩221,696 | ₩213,881 | ₩215,284 | -2.83% | 74.2만 |
|---|