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 | ₩312,001 | ₩314,555 | ₩310,356 | ₩313,311 | +0.42% | 59.2만 |
| 2026.10.08 | ₩310,329 | ₩312,669 | ₩306,130 | ₩309,915 | -0.13% | 82.8만 |
| 2026.10.07 | ₩312,937 | ₩316,280 | ₩311,346 | ₩311,466 | -0.47% | 77.5만 |
| 2026.10.06 | ₩315,745 | ₩320,546 | ₩314,903 | ₩315,973 | +0.07% | 53만 |
| 2026.10.05 | ₩310,423 | ₩319,035 | ₩310,129 | ₩314,649 | +1.36% | 69.2만 |
| 2026.10.02 | ₩309,139 | ₩312,897 | ₩307,601 | ₩311,573 | +0.79% | 64.1만 |
| 2026.10.01 | ₩303,188 | ₩310,396 | ₩301,757 | ₩307,374 | +1.38% | 68.2만 |
| 2026.09.30 | ₩308,497 | ₩309,005 | ₩304,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,873 |
| -1.17% |
| 72.3만 |
| 2026.09.29 | ₩309,326 | ₩311,640 | ₩304,726 | ₩308,149 | -0.38% | 81.1만 |
|---|
| 2026.09.28 | ₩306,317 | ₩310,837 | ₩306,170 | ₩309,112 | +0.91% | 68만 |
|---|
| 2026.09.25 | ₩305,863 | ₩309,968 | ₩305,863 | ₩307,681 | +0.59% | 46.4만 |
|---|
| 2026.09.23 | — | — | — | ₩307,133 | — | — |
|---|
| 2026.09.21 | ₩299,818 | ₩301,209 | ₩295,231 | ₩297,585 | -0.74% | 70.8만 |
|---|
| 2026.09.18 | ₩295,940 | ₩299,377 | ₩295,459 | ₩299,176 | +1.09% | 106.4만 |
|---|
| 2026.09.17 | ₩301,262 | ₩301,262 | ₩295,699 | ₩296,729 | -1.50% | 40.2만 |
|---|
| 2026.09.16 | — | — | — | ₩296,208 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩297,999 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩297,063 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩299,832 | — | — |
|---|
| 2026.09.04 | ₩297,986 | ₩300,112 | ₩296,301 | ₩299,203 | +0.41% | 45만 |
|---|
| 2026.09.03 | ₩302,493 | ₩302,613 | ₩295,512 | ₩298,347 | -1.37% | 46.8만 |
|---|
| 2026.09.02 | ₩298,668 | ₩303,924 | ₩296,595 | ₩300,366 | +0.57% | 60만 |
|---|
| 2026.09.01 | ₩304,178 | ₩305,662 | ₩296,341 | ₩298,026 | -2.02% | 57.5만 |
|---|
| 2026.08.31 | ₩307,106 | ₩308,216 | ₩305,248 | ₩305,756 | -0.44% | 52.1만 |
|---|
| 2026.08.28 | ₩314,194 | ₩314,809 | ₩305,769 | ₩307,949 | -1.99% | 41만 |
|---|
| 2026.08.27 | ₩312,629 | ₩315,077 | ₩311,600 | ₩312,897 | +0.09% | 65.4만 |
|---|
| 2026.08.26 | ₩309,487 | ₩314,943 | ₩305,675 | ₩314,114 | +1.50% | 49.9만 |
|---|
| 2026.08.25 | ₩315,184 | ₩315,184 | ₩307,146 | ₩307,935 | -2.30% | 46.5만 |
|---|
| 2026.08.24 | ₩313,472 | ₩315,571 | ₩309,406 | ₩312,509 | -0.31% | 40.7만 |
|---|
| 2026.08.21 | ₩314,622 | ₩315,224 | ₩311,252 | ₩313,445 | -0.37% | 101.5만 |
|---|
| 2026.08.20 | ₩310,864 | ₩316,454 | ₩309,821 | ₩312,589 | +0.55% | 65.3만 |
|---|
| 2026.08.19 | ₩316,026 | ₩317,082 | ₩310,824 | ₩313,525 | -0.79% | 67.1만 |
|---|
| 2026.08.18 | ₩324,598 | ₩324,598 | ₩312,656 | ₩313,137 | -3.53% | 46.6만 |
|---|
| 2026.08.17 | ₩319,610 | ₩323,488 | ₩318,059 | ₩321,469 | +0.58% | 41.7만 |
|---|
| 2026.08.14 | ₩318,968 | ₩322,980 | ₩316,922 | ₩319,530 | +0.18% | 45.6만 |
|---|
| 2026.08.13 | ₩322,819 | ₩323,060 | ₩317,912 | ₩319,784 | -0.94% | 49.2만 |
|---|
| 2026.08.12 | ₩320,947 | ₩323,755 | ₩316,521 | ₩321,643 | +0.22% | 69.4만 |
|---|
| 2026.08.11 | ₩312,496 | ₩317,805 | ₩311,947 | ₩317,350 | +1.55% | 48.3만 |
|---|
| 2026.08.10 | ₩315,184 | ₩315,184 | ₩311,479 | ₩311,947 | -1.03% | 53.6만 |
|---|
| 2026.08.07 | ₩313,967 | ₩318,126 | ₩310,503 | ₩313,539 | -0.14% | 57.7만 |
|---|
| 2026.08.06 | ₩317,978 | ₩320,038 | ₩312,161 | ₩312,536 | -1.71% | 45.6만 |
|---|
| 2026.08.05 | ₩317,390 | ₩321,014 | ₩313,713 | ₩316,909 | -0.15% | 44.5만 |
|---|
| 2026.08.04 | ₩314,234 | ₩318,714 | ₩311,399 | ₩318,126 | +1.24% | 66.3만 |
|---|
| 2026.08.03 | ₩309,554 | ₩313,124 | ₩307,080 | ₩311,185 | +0.53% | 47.3만 |
|---|
| 2026.07.31 | ₩309,420 | ₩311,747 | ₩305,328 | ₩308,176 | -0.40% | 120.5만 |
|---|
| 2026.07.30 | ₩308,885 | ₩320,225 | ₩308,885 | ₩312,616 | +1.21% | 143.8만 |
|---|
| 2026.07.29 | ₩316,855 | ₩326,029 | ₩302,412 | ₩306,933 | -3.13% | 159.4만 |
|---|
| 2026.07.28 | ₩302,640 | ₩303,563 | ₩299,323 | ₩300,420 | -0.73% | 101.1만 |
|---|
| 2026.07.27 | ₩300,647 | ₩302,025 | ₩293,199 | ₩299,323 | -0.44% | 72.6만 |
|---|
| 2026.07.24 | ₩298,106 | ₩300,487 | ₩296,515 | ₩298,575 | +0.16% | 58.2만 |
|---|
| 2026.07.23 | ₩298,013 | ₩298,909 | ₩293,439 | ₩297,170 | -0.28% | 59만 |
|---|
| 2026.07.22 | ₩296,194 | ₩299,190 | ₩295,352 | ₩298,427 | +0.75% | 98.1만 |
|---|
| 2026.07.21 | ₩292,142 | ₩299,257 | ₩292,142 | ₩295,793 | +1.25% | 53.8만 |
|---|
| 2026.07.20 | ₩302,626 | ₩302,653 | ₩294,242 | ₩295,860 | -2.24% | 53.7만 |
|---|
| 2026.07.17 | ₩302,640 | ₩309,848 | ₩300,500 | ₩300,808 | -0.61% | 45.4만 |
|---|
| 2026.07.16 | ₩299,524 | ₩306,224 | ₩299,524 | ₩306,184 | +2.22% | 142만 |
|---|
| 2026.07.15 | ₩295,967 | ₩299,297 | ₩294,910 | ₩298,976 | +1.02% | 41.9만 |
|---|
| 2026.07.14 | ₩299,551 | ₩301,704 | ₩295,820 | ₩297,866 | -0.56% | 72.9만 |
|---|
| 2026.07.13 | ₩295,312 | ₩298,882 | ₩294,817 | ₩296,181 | +0.29% | 41.5만 |
|---|
| 2026.07.10 | ₩294,870 | ₩298,989 | ₩293,680 | ₩297,090 | +0.75% | 38.7만 |
|---|
| 2026.07.09 | ₩295,325 | ₩297,331 | ₩292,958 | ₩293,854 | -0.50% | 55.2만 |
|---|
| 2026.07.08 | ₩296,368 | ₩296,368 | ₩288,197 | ₩292,049 | -1.46% | 86.7만 |
|---|
| 2026.07.07 | ₩298,468 | ₩300,219 | ₩290,818 | ₩295,632 | -0.95% | 60.1만 |
|---|
| 2026.07.06 | ₩297,144 | ₩301,503 | ₩295,632 | ₩300,166 | +1.02% | 44.7만 |
|---|
| 2026.07.02 | ₩303,215 | ₩303,335 | ₩295,887 | ₩299,310 | -1.29% | 44.3만 |
|---|
| 2026.07.01 | ₩303,710 | ₩306,558 | ₩300,005 | ₩300,835 | -0.95% | 86.3만 |
|---|
| 2026.06.30 | ₩303,990 | ₩305,716 | ₩301,369 | ₩303,496 | -0.16% | 64.6만 |
|---|
| 2026.06.29 | ₩301,276 | ₩302,412 | ₩297,331 | ₩302,172 | +0.30% | 70.9만 |
|---|
| 2026.06.26 | ₩303,670 | ₩305,248 | ₩300,982 | ₩303,817 | +0.05% | 113.5만 |
|---|
| 2026.06.25 | ₩300,835 | ₩307,815 | ₩296,876 | ₩304,993 | +1.38% | 42만 |
|---|
| 2026.06.24 | ₩297,411 | ₩301,369 | ₩295,846 | ₩297,090 | -0.11% | 56.6만 |
|---|
| 2026.06.23 | ₩293,025 | ₩299,778 | ₩293,025 | ₩295,766 | +0.94% | 58만 |
|---|
| 2026.06.22 | ₩301,583 | ₩303,589 | ₩291,768 | ₩301,369 | -0.07% | 68.7만 |
|---|
| 2026.06.18 | ₩303,803 | ₩305,248 | ₩300,540 | ₩300,794 | -0.99% | 248.8만 |
|---|
| 2026.06.17 | ₩297,933 | ₩304,191 | ₩296,408 | ₩299,136 | +0.40% | 68.6만 |
|---|
| 2026.06.16 | ₩297,625 | ₩302,426 | ₩294,710 | ₩299,297 | +0.56% | 61.1만 |
|---|
| 2026.06.15 | ₩295,245 | ₩299,537 | ₩293,453 | ₩296,930 | +0.57% | 58.2만 |
|---|
| 2026.06.12 | ₩292,263 | ₩293,292 | ₩289,093 | ₩292,182 | -0.03% | 47.7만 |
|---|
| 2026.06.11 | ₩288,505 | ₩291,273 | ₩284,948 | ₩290,056 | +0.54% | 62.4만 |
|---|
| 2026.06.10 | ₩299,470 | ₩299,470 | ₩286,820 | ₩286,847 | -4.22% | 49.5만 |
|---|
| 2026.06.09 | ₩295,071 | ₩299,350 | ₩291,086 | ₩297,063 | +0.68% | 69.8만 |
|---|
| 2026.06.08 | ₩288,425 | ₩293,707 | ₩287,408 | ₩292,316 | +1.35% | 61.2만 |
|---|
| 2026.06.05 | ₩288,050 | ₩290,644 | ₩286,031 | ₩287,983 | -0.02% | 60만 |
|---|
| 2026.06.04 | ₩290,885 | ₩292,851 | ₩289,000 | ₩289,240 | -0.57% | 56.3만 |
|---|
| 2026.06.03 | ₩283,249 | ₩288,919 | ₩283,075 | ₩287,970 | +1.67% | 65.9만 |
|---|
| 2026.06.02 | ₩280,789 | ₩287,796 | ₩279,278 | ₩283,677 | +1.03% | 77.7만 |
|---|
| 2026.06.01 | ₩279,251 | ₩281,324 | ₩275,988 | ₩277,606 | -0.59% | 44.1만 |
|---|
| 2026.05.29 | ₩279,505 | ₩284,814 | ₩276,777 | ₩281,939 | +0.87% | 101.4만 |
|---|
| 2026.05.28 | ₩281,110 | ₩281,604 | ₩276,870 | ₩280,869 | -0.09% | 80.9만 |
|---|
| 2026.05.27 | ₩283,209 | ₩284,533 | ₩281,591 | ₩283,169 | -0.01% | 65만 |
|---|
| 2026.05.26 | ₩283,463 | ₩283,597 | ₩279,719 | ₩282,340 | -0.40% | 95.9만 |
|---|
| 2026.05.22 | ₩275,480 | ₩279,879 | ₩274,356 | ₩279,197 | +1.35% | 67.3만 |
|---|
| 2026.05.21 | ₩276,055 | ₩278,341 | ₩273,206 | ₩274,958 | -0.40% | 79.5만 |
|---|
| 2026.05.20 | ₩275,453 | ₩278,475 | ₩272,070 | ₩278,408 | +1.07% | 47.6만 |
|---|
| 2026.05.19 | ₩276,977 | ₩277,312 | ₩272,471 | ₩274,343 | -0.95% | 48.8만 |
|---|
| 2026.05.18 | ₩279,064 | ₩280,294 | ₩277,405 | ₩278,997 | -0.02% | 48.9만 |
|---|
| 2026.05.15 | ₩280,668 | ₩281,163 | ₩277,673 | ₩277,740 | -1.04% | 70.1만 |
|---|
| 2026.05.14 | ₩285,202 | ₩285,215 | ₩279,799 | ₩282,701 | -0.88% | 69.1만 |
|---|
| 2026.05.13 | ₩286,111 | ₩286,900 | ₩282,902 | ₩283,798 | -0.81% | 39만 |
|---|
| 2026.05.12 | ₩285,188 | ₩287,702 | ₩282,848 | ₩285,977 | +0.28% | 71.2만 |
|---|
| 2026.05.11 | ₩291,032 | ₩291,032 | ₩285,857 | ₩286,191 | -1.66% | 64.7만 |
|---|
| 2026.05.08 | ₩289,334 | ₩292,035 | ₩286,285 | ₩290,083 | +0.26% | 59.3만 |
|---|
| 2026.05.07 | ₩292,356 | ₩293,413 | ₩285,817 | ₩287,341 | -1.72% | 105.1만 |
|---|
| 2026.05.06 | ₩291,821 | ₩294,108 | ₩290,176 | ₩291,781 | -0.01% | 73.1만 |
|---|
| 2026.05.05 | ₩288,532 | ₩290,992 | ₩286,980 | ₩288,532 | 0.00% | 50.9만 |
|---|
| 2026.05.04 | ₩285,870 | ₩289,053 | ₩283,798 | ₩286,619 | +0.26% | 54.4만 |
|---|
| 2026.05.01 | ₩291,688 | ₩293,961 | ₩286,338 | ₩287,422 | -1.46% | 63만 |
|---|
| 2026.04.30 | ₩293,118 | ₩297,652 | ₩288,866 | ₩291,326 | -0.61% | 121.5만 |
|---|
| 2026.04.29 | ₩294,202 | ₩299,350 | ₩288,170 | ₩290,644 | -1.21% | 150.6만 |
|---|
| 2026.04.28 | ₩277,793 | ₩277,914 | ₩272,070 | ₩274,624 | -1.14% | 81.2만 |
|---|
| 2026.04.27 | ₩274,985 | ₩279,211 | ₩274,290 | ₩277,338 | +0.86% | 63.2만 |
|---|
| 2026.04.24 | ₩276,362 | ₩277,539 | ₩273,474 | ₩273,795 | -0.93% | 50.5만 |
|---|
| 2026.04.23 | ₩274,089 | ₩278,876 | ₩272,551 | ₩276,336 | +0.82% | 61.3만 |
|---|
| 2026.04.22 | ₩276,055 | ₩279,599 | ₩271,187 | ₩272,310 | -1.36% | 35.6만 |
|---|
| 2026.04.21 | ₩276,576 | ₩279,799 | ₩273,781 | ₩273,862 | -0.98% | 59.5만 |
|---|
| 2026.04.20 | ₩274,383 | ₩277,539 | ₩273,714 | ₩275,961 | +0.58% | 63만 |
|---|
| 2026.04.17 | ₩270,224 | ₩277,740 | ₩270,224 | ₩275,373 | +1.91% | 63.6만 |
|---|
| 2026.04.16 | ₩266,894 | ₩271,147 | ₩266,400 | ₩268,405 | +0.57% | 79.4만 |
|---|
| 2026.04.15 | ₩272,845 | ₩274,076 | ₩263,471 | ₩266,814 | -2.21% | 78.6만 |
|---|
| 2026.04.14 | ₩273,621 | ₩276,095 | ₩271,749 | ₩274,009 | +0.14% | 71.9만 |
|---|
| 2026.04.13 | ₩268,740 | ₩274,758 | ₩267,242 | ₩274,303 | +2.07% | 79.7만 |
|---|
| 2026.04.10 | ₩268,312 | ₩270,104 | ₩265,410 | ₩268,914 | +0.22% | 64.1만 |
|---|
| 2026.04.09 | ₩263,591 | ₩269,556 | ₩263,391 | ₩267,095 | +1.33% | 77.3만 |
|---|
| 2026.04.08 | ₩261,331 | ₩268,472 | ₩261,331 | ₩264,581 | +1.24% | 79.1만 |
|---|
| 2026.04.07 | ₩254,404 | ₩257,640 | ₩253,267 | ₩256,530 | +0.84% | 59.6만 |
|---|
| 2026.04.06 | ₩253,120 | ₩255,140 | ₩250,580 | ₩255,100 | +0.78% | 53.1만 |
|---|
| 2026.04.02 | ₩252,826 | ₩257,854 | ₩251,101 | ₩254,712 | +0.75% | 46.1만 |
|---|
| 2026.04.01 | ₩254,779 | ₩257,921 | ₩252,960 | ₩256,731 | +0.77% | 72.5만 |
|---|
| 2026.03.31 | ₩250,045 | ₩255,073 | ₩248,734 | ₩253,481 | +1.37% | 85.2만 |
|---|
| 2026.03.30 | ₩251,850 | ₩251,903 | ₩244,722 | ₩245,378 | -2.57% | 101.6만 |
|---|
| 2026.03.27 | ₩253,308 | ₩253,308 | ₩249,162 | ₩249,470 | -1.52% | 72.7만 |
|---|
| 2026.03.26 | ₩255,006 | ₩259,018 | ₩252,639 | ₩253,722 | -0.50% | 78.1만 |
|---|
| 2026.03.25 | ₩260,850 | ₩261,345 | ₩253,040 | ₩256,263 | -1.76% | 91.6만 |
|---|
| 2026.03.24 | ₩249,764 | ₩258,389 | ₩247,611 | ₩257,935 | +3.27% | 126.1만 |
|---|
| 2026.03.23 | ₩252,880 | ₩255,220 | ₩250,646 | ₩252,224 | -0.26% | 157.1만 |
|---|
| 2026.03.20 | ₩251,021 | ₩252,532 | ₩244,896 | ₩246,207 | -1.92% | 310.6만 |
|---|
| 2026.03.19 | ₩249,376 | ₩254,324 | ₩249,376 | ₩250,580 | +0.48% | 114만 |
|---|
| 2026.03.18 | ₩252,679 | ₩256,891 | ₩252,679 | ₩254,297 | +0.64% | 69.9만 |
|---|
| 2026.03.17 | ₩255,728 | ₩257,212 | ₩250,259 | ₩254,605 | -0.44% | 61.2만 |
|---|
| 2026.03.16 | ₩253,495 | ₩256,263 | ₩252,626 | ₩253,508 | +0.01% | 84.1만 |
|---|
| 2026.03.13 | ₩253,588 | ₩253,588 | ₩248,186 | ₩251,649 | -0.76% | 62.9만 |
|---|
| 2026.03.12 | ₩257,801 | ₩258,296 | ₩250,660 | ₩251,556 | -2.42% | 89.6만 |
|---|
| 2026.03.11 | ₩260,823 | ₩261,117 | ₩256,263 | ₩260,074 | -0.29% | 59.8만 |
|---|
| 2026.03.10 | ₩263,872 | ₩266,854 | ₩261,799 | ₩261,826 | -0.78% | 50.2만 |
|---|
| 2026.03.09 | ₩259,753 | ₩264,848 | ₩255,113 | ₩264,247 | +1.73% | 78.1만 |
|---|
| 2026.03.06 | ₩267,830 | ₩267,830 | ₩263,070 | ₩264,648 | -1.19% | 63.7만 |
|---|
| 2026.03.05 | ₩277,298 | ₩277,873 | ₩270,278 | ₩271,909 | -1.94% | 60.6만 |
|---|
| 2026.03.04 | ₩280,254 | ₩281,859 | ₩275,867 | ₩279,090 | -0.42% | 39.1만 |
|---|
| 2026.03.03 | ₩277,178 | ₩282,072 | ₩273,353 | ₩279,438 | +0.82% | 67.3만 |
|---|
| 2026.03.02 | ₩276,830 | ₩283,503 | ₩274,838 | ₩282,888 | +2.19% | 65.8만 |
|---|
| 2026.02.27 | ₩274,316 | ₩280,147 | ₩273,434 | ₩280,120 | +2.12% | 74.3만 |
|---|
| 2026.02.26 | ₩276,844 | ₩280,508 | ₩275,279 | ₩280,281 | +1.24% | 49.3만 |
|---|
| 2026.02.25 | ₩279,799 | ₩280,628 | ₩273,126 | ₩275,720 | -1.46% | 46.2만 |
|---|
| 2026.02.24 | ₩276,697 | ₩280,642 | ₩276,697 | ₩278,756 | +0.74% | 44.9만 |
|---|
| 2026.02.23 | ₩276,081 | ₩279,037 | ₩274,316 | ₩276,349 | +0.10% | 59.1만 |
|---|
| 2026.02.20 | ₩277,459 | ₩280,521 | ₩274,972 | ₩277,459 | 0.00% | 60.6만 |
|---|
| 2026.02.19 | ₩279,197 | ₩280,588 | ₩276,763 | ₩277,967 | -0.44% | 51.9만 |
|---|
| 2026.02.18 | ₩279,612 | ₩283,022 | ₩278,141 | ₩279,465 | -0.05% | 74.8만 |
|---|
| 2026.02.17 | ₩281,564 | ₩284,413 | ₩276,509 | ₩279,772 | -0.64% | 96.1만 |
|---|
| 2026.02.13 | ₩274,249 | ₩282,367 | ₩273,327 | ₩281,377 | +2.60% | 116.5만 |
|---|
| 2026.02.12 | ₩284,961 | ₩286,753 | ₩273,714 | ₩274,330 | -3.73% | 123.7만 |
|---|
| 2026.02.11 | ₩286,659 | ₩288,398 | ₩280,896 | ₩282,808 | -1.34% | 133.6만 |
|---|
| 2026.02.10 | ₩282,915 | ₩288,692 | ₩282,206 | ₩286,954 | +1.43% | 92.1만 |
|---|
| 2026.02.09 | ₩283,450 | ₩286,405 | ₩280,428 | ₩281,832 | -0.57% | 123.7만 |
|---|
| 2026.02.06 | ₩287,783 | ₩290,404 | ₩282,447 | ₩282,661 | -1.78% | 137.8만 |
|---|
| 2026.02.05 | ₩283,811 | ₩285,951 | ₩279,532 | ₩284,760 | +0.33% | 138.2만 |
|---|
| 2026.02.04 | ₩267,336 | ₩285,951 | ₩265,731 | ₩283,838 | +6.17% | 235.5만 |
|---|
| 2026.02.03 | ₩263,578 | ₩271,802 | ₩263,578 | ₩269,609 | +2.29% | 200.4만 |
|---|
| 2026.02.02 | ₩264,327 | ₩266,720 | ₩263,177 | ₩265,076 | +0.28% | 95.4만 |
|---|
| 2026.01.30 | ₩265,249 | ₩267,697 | ₩262,816 | ₩265,517 | +0.10% | 104.5만 |
|---|
| 2026.01.29 | ₩264,969 | ₩267,082 | ₩260,703 | ₩267,082 | +0.80% | 83.6만 |
|---|
| 2026.01.28 | ₩259,914 | ₩265,838 | ₩259,018 | ₩262,642 | +1.05% | 115.3만 |
|---|
| 2026.01.27 | ₩260,609 | ₩262,107 | ₩259,272 | ₩260,569 | -0.02% | 48.9만 |
|---|
| 2026.01.26 | ₩260,703 | ₩262,094 | ₩259,620 | ₩261,091 | +0.15% | 61.9만 |
|---|
| 2026.01.23 | ₩264,942 | ₩264,942 | ₩259,151 | ₩261,131 | -1.44% | 58.2만 |
|---|
| 2026.01.22 | ₩267,175 | ₩267,884 | ₩263,605 | ₩264,567 | -0.98% | 59.2만 |
|---|
| 2026.01.21 | ₩261,064 | ₩267,456 | ₩258,710 | ₩266,199 | +1.97% | 69.4만 |
|---|
| 2026.01.20 | ₩259,098 | ₩261,037 | ₩256,490 | ₩258,496 | -0.23% | 96.4만 |
|---|
| 2026.01.16 | ₩259,232 | ₩264,420 | ₩259,232 | ₩263,351 | +1.59% | 105만 |
|---|
| 2026.01.15 | ₩256,865 | ₩262,348 | ₩255,501 | ₩261,171 | +1.68% | 105.5만 |
|---|
| 2026.01.14 | ₩250,887 | ₩255,273 | ₩249,349 | ₩254,805 | +1.56% | 60.9만 |
|---|
| 2026.01.13 | ₩250,125 | ₩251,382 | ₩248,293 | ₩250,513 | +0.16% | 43.5만 |
|---|
| 2026.01.12 | ₩246,300 | ₩250,045 | ₩245,658 | ₩249,175 | +1.17% | 52.2만 |
|---|
| 2026.01.09 | ₩248,226 | ₩250,031 | ₩244,923 | ₩247,009 | -0.49% | 40만 |
|---|
| 2026.01.08 | ₩240,537 | ₩247,785 | ₩240,189 | ₩247,049 | +2.71% | 41.8만 |
|---|
| 2026.01.07 | ₩246,073 | ₩247,169 | ₩240,590 | ₩241,366 | -1.91% | 54.5만 |
|---|
| 2026.01.06 | ₩244,495 | ₩246,220 | ₩240,563 | ₩245,886 | +0.57% | 67.2만 |
|---|
| 2026.01.05 | ₩237,554 | ₩244,375 | ₩237,554 | ₩241,780 | +1.78% | 40.8만 |
|---|
| 2026.01.02 | ₩238,076 | ₩240,510 | ₩237,086 | ₩239,453 | +0.58% | 49.3만 |
|---|
| 2025.12.31 | ₩239,574 | ₩239,948 | ₩237,220 | ₩237,956 | -0.68% | 46.6만 |
|---|
| 2025.12.30 | ₩240,109 | ₩241,005 | ₩238,905 | ₩239,748 | -0.15% | 38.1만 |
|---|
| 2025.12.29 | ₩241,165 | ₩242,355 | ₩239,641 | ₩240,724 | -0.18% | 34.5만 |
|---|
| 2025.12.26 | ₩239,935 | ₩241,419 | ₩239,199 | ₩241,138 | +0.50% | 22.5만 |
|---|
| 2025.12.24 | ₩241,045 | ₩242,329 | ₩240,496 | ₩240,978 | -0.03% | 16만 |
|---|
| 2025.12.23 | ₩240,349 | ₩243,024 | ₩238,330 | ₩241,165 | +0.34% | 46.4만 |
|---|
| 2025.12.22 | ₩238,892 | ₩241,165 | ₩237,287 | ₩240,069 | +0.49% | 51.5만 |
|---|
| 2025.12.19 | ₩236,872 | ₩239,413 | ₩235,990 | ₩237,742 | +0.37% | 157.2만 |
|---|
| 2025.12.18 | ₩237,528 | ₩239,079 | ₩236,124 | ₩237,367 | -0.07% | 57.5만 |
|---|
| 2025.12.17 | ₩235,869 | ₩240,336 | ₩235,121 | ₩235,803 | -0.03% | 97.8만 |
|---|
| 2025.12.16 | ₩238,972 | ₩239,520 | ₩236,043 | ₩236,953 | -0.84% | 66.5만 |
|---|
| 2025.12.15 | ₩239,641 | ₩240,175 | ₩237,300 | ₩238,959 | -0.28% | 56.2만 |
|---|
| 2025.12.12 | ₩243,987 | ₩244,789 | ₩237,434 | ₩239,280 | -1.93% | 74.2만 |
|---|
| 2025.12.11 | ₩236,351 | ₩242,877 | ₩236,284 | ₩242,369 | +2.55% | 63.2만 |
|---|
| 2025.12.10 | ₩233,141 | ₩237,835 | ₩232,794 | ₩236,043 | +1.24% | 80.8만 |
|---|
| 2025.12.09 | ₩235,040 | ₩235,936 | ₩231,390 | ₩232,018 | -1.29% | 54.2만 |
|---|
| 2025.12.08 | ₩237,233 | ₩237,367 | ₩234,586 | ₩235,294 | -0.82% | 58.4만 |
|---|
| 2025.12.05 | ₩236,899 | ₩240,042 | ₩236,378 | ₩237,421 | +0.22% | 59.7만 |
|---|
| 2025.12.04 | ₩238,317 | ₩240,162 | ₩236,618 | ₩239,413 | +0.46% | 90.4만 |
|---|
| 2025.12.03 | ₩235,361 | ₩238,450 | ₩235,361 | ₩238,317 | +1.26% | 46.7만 |
|---|
| 2025.12.02 | ₩233,543 | ₩235,829 | ₩231,871 | ₩234,158 | +0.26% | 44.7만 |
|---|
| 2025.12.01 | ₩230,520 | ₩236,030 | ₩230,520 | ₩233,543 | +1.31% | 76.2만 |
|---|
| 2025.11.28 | ₩233,182 | ₩233,502 | ₩231,924 | ₩232,593 | -0.25% | 24.3만 |
|---|
| 2025.11.26 | ₩231,376 | ₩234,866 | ₩230,774 | ₩232,366 | +0.43% | 40.6만 |
|---|
| 2025.11.25 | ₩229,076 | ₩233,583 | ₩228,809 | ₩232,219 | +1.37% | 53.3만 |
|---|
| 2025.11.24 | ₩227,137 | ₩228,956 | ₩225,893 | ₩227,217 | +0.04% | 98.2만 |
|---|
| 2025.11.21 | ₩218,659 | ₩229,464 | ₩217,843 | ₩228,207 | +4.37% | 97.4만 |
|---|
| 2025.11.20 | ₩218,592 | ₩219,688 | ₩216,292 | ₩217,977 | -0.28% | 59.7만 |
|---|
| 2025.11.19 | ₩215,516 | ₩217,843 | ₩214,767 | ₩216,211 | +0.32% | 38.4만 |
|---|
| 2025.11.18 | ₩216,639 | ₩217,977 | ₩214,928 | ₩216,211 | -0.20% | 62.8만 |
|---|
| 2025.11.17 | ₩220,143 | ₩221,253 | ₩217,000 | ₩217,656 | -1.13% | 51.3만 |
|---|
| 2025.11.14 | ₩221,988 | ₩223,566 | ₩219,581 | ₩219,969 | -0.91% | 89.2만 |
|---|
| 2025.11.13 | ₩226,936 | ₩229,664 | ₩222,898 | ₩223,406 | -1.56% | 54.9만 |
|---|
| 2025.11.12 | ₩226,482 | ₩229,919 | ₩226,308 | ₩226,763 | +0.12% | 54.6만 |
|---|
| 2025.11.11 | ₩226,763 | ₩228,488 | ₩226,040 | ₩226,682 | -0.04% | 33.3만 |
|---|
| 2025.11.10 | ₩227,605 | ₩227,605 | ₩222,657 | ₩225,733 | -0.82% | 61.3만 |
|---|
| 2025.11.07 | ₩221,828 | ₩226,067 | ₩221,226 | ₩224,610 | +1.25% | 87.3만 |
|---|
| 2025.11.06 | ₩225,532 | ₩227,632 | ₩221,988 | ₩223,085 | -1.09% | 54.4만 |
|---|
| 2025.11.05 | ₩224,810 | ₩226,843 | ₩222,657 | ₩225,024 | +0.10% | 55만 |
|---|
| 2025.11.04 | ₩223,847 | ₩226,335 | ₩223,326 | ₩224,476 | +0.28% | 91.2만 |
|---|
| 2025.11.03 | ₩228,033 | ₩228,033 | ₩223,847 | ₩224,997 | -1.33% | 77.2만 |
|---|
| 2025.10.31 | ₩227,338 | ₩230,560 | ₩226,669 | ₩229,290 | +0.86% | 63.3만 |
|---|
| 2025.10.30 | ₩231,764 | ₩236,699 | ₩227,739 | ₩227,739 | -1.74% | 85.6만 |
|---|
| 2025.10.29 | ₩231,349 | ₩242,409 | ₩229,130 | ₩231,884 | +0.23% | 169.1만 |
|---|
| 2025.10.28 | ₩223,968 | ₩223,968 | ₩221,186 | ₩223,259 | -0.32% | 89.8만 |
|---|
| 2025.10.27 | ₩226,402 | ₩227,084 | ₩224,008 | ₩224,128 | -1.00% | 57만 |
|---|
| 2025.10.24 | ₩226,348 | ₩226,375 | ₩223,954 | ₩224,596 | -0.77% | 42.7만 |
|---|
| 2025.10.23 | ₩222,604 | ₩225,813 | ₩221,708 | ₩225,158 | +1.15% | 40.8만 |
|---|
| 2025.10.22 | ₩226,642 | ₩227,017 | ₩221,507 | ₩222,457 | -1.85% | 49.6만 |
|---|
| 2025.10.21 | ₩222,657 | ₩228,662 | ₩222,309 | ₩226,442 | +1.70% | 41.2만 |
|---|
| 2025.10.20 | ₩222,871 | ₩225,933 | ₩221,039 | ₩222,804 | -0.03% | 36.2만 |
|---|
| 2025.10.17 | ₩219,274 | ₩223,393 | ₩219,274 | ₩222,403 | +1.43% | 82만 |
|---|
| 2025.10.16 | ₩220,063 | ₩222,898 | ₩218,592 | ₩220,691 | +0.29% | 55.9만 |
|---|
| 2025.10.15 | ₩219,314 | ₩220,651 | ₩217,656 | ₩218,231 | -0.49% | 105.1만 |
|---|
| 2025.10.14 | ₩212,989 | ₩219,728 | ₩212,989 | ₩218,846 | +2.75% | 36.4만 |
|---|
| 2025.10.13 | ₩217,148 | ₩219,127 | ₩214,981 | ₩215,088 | -0.95% | 51.5만 |
|---|
| 2025.10.10 | ₩221,788 | ₩221,935 | ₩214,112 | ₩215,516 | -2.83% | 74.2만 |
|---|
| 2025.10.09 | ₩223,393 | ₩223,607 | ₩219,835 | ₩221,788 | -0.72% | 60.6만 |
|---|
| 2025.10.08 | ₩221,988 | ₩223,740 | ₩219,648 | ₩223,179 | +0.54% | 57.4만 |
|---|
| 2025.10.07 | ₩223,740 | ₩224,075 | ₩219,755 | ₩221,721 | -0.90% | 48.4만 |
|---|
| 2025.10.06 | ₩223,406 | ₩224,449 | ₩221,159 | ₩223,393 | -0.01% | 33.5만 |
|---|
| 2025.10.03 | ₩222,965 | ₩225,051 | ₩221,574 | ₩223,326 | +0.16% | 47.1만 |
|---|
| 2025.10.02 | ₩220,036 | ₩222,376 | ₩218,939 | ₩220,892 | +0.39% | 60.3만 |
|---|
| 2025.10.01 | ₩216,078 | ₩219,621 | ₩215,302 | ₩219,448 | +1.56% | 63만 |
|---|
| 2025.09.30 | ₩216,733 | ₩217,723 | ₩214,433 | ₩217,656 | +0.43% | 69만 |
|---|
| 2025.09.29 | ₩217,174 | ₩217,883 | ₩214,740 | ₩216,893 | -0.13% | 69.2만 |
|---|
| 2025.09.26 | ₩213,697 | ₩216,171 | ₩213,015 | ₩215,770 | +0.97% | 48.9만 |
|---|
| 2025.09.25 | ₩212,628 | ₩213,617 | ₩211,544 | ₩213,002 | +0.18% | 83.6만 |
|---|
| 2025.09.24 | ₩212,828 | ₩214,874 | ₩212,708 | ₩213,644 | +0.38% | 63.1만 |
|---|
| 2025.09.23 | ₩215,784 | ₩217,148 | ₩212,828 | ₩213,162 | -1.21% | 47.9만 |
|---|
| 2025.09.22 | ₩215,115 | ₩215,650 | ₩212,628 | ₩214,767 | -0.16% | 66.1만 |
|---|
| 2025.09.19 | ₩219,314 | ₩220,317 | ₩214,754 | ₩215,342 | -1.81% | 182.8만 |
|---|
| 2025.09.18 | ₩215,075 | ₩218,070 | ₩214,072 | ₩216,720 | +0.76% | 60.8만 |
|---|
| 2025.09.17 | ₩219,568 | ₩221,868 | ₩212,868 | ₩213,417 | -2.80% | 103.3만 |
|---|
| 2025.09.16 | ₩215,610 | ₩219,287 | ₩215,035 | ₩219,100 | +1.62% | 74.8만 |
|---|
| 2025.09.15 | ₩215,931 | ₩216,840 | ₩213,925 | ₩215,516 | -0.19% | 67.7만 |
|---|
| 2025.09.12 | ₩219,608 | ₩219,916 | ₩214,700 | ₩214,700 | -2.23% | 39.4만 |
|---|
| 2025.09.11 | ₩214,740 | ₩220,344 | ₩214,740 | ₩219,969 | +2.43% | 74.3만 |
|---|
| 2025.09.10 | ₩216,118 | ₩217,509 | ₩213,162 | ₩214,192 | -0.89% | 78.6만 |
|---|
| 2025.09.09 | ₩219,046 | ₩219,073 | ₩215,302 | ₩216,653 | -1.09% | 55.8만 |
|---|
| 2025.09.08 | ₩220,424 | ₩220,477 | ₩216,934 | ₩219,541 | -0.40% | 73.8만 |
|---|
| 2025.09.05 | ₩221,467 | ₩223,326 | ₩219,301 | ₩220,558 | -0.41% | 64.8만 |
|---|
| 2025.09.04 | ₩215,824 | ₩220,531 | ₩214,486 | ₩220,464 | +2.15% | 51.6만 |
|---|
| 2025.09.03 | ₩216,104 | ₩217,428 | ₩214,366 | ₩215,730 | -0.17% | 96만 |
|---|
| 2025.09.02 | ₩217,255 | ₩217,963 | ₩214,767 | ₩216,840 | -0.19% | 83.9만 |
|---|
| 2025.08.29 | ₩221,494 | ₩221,962 | ₩219,087 | ₩219,983 | -0.68% | 44.6만 |
|---|
| 2025.08.28 | ₩223,326 | ₩223,326 | ₩218,926 | ₩220,945 | -1.07% | 58.4만 |
|---|