시장 데이터를 불러오는 중
전체 종목
iShares MSCI Global Min Vol Factor ETF 과거 주가
iShares MSCI Global Min Vol Factor ETF · ACWV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Global Min Vol Factor ETF · ACWV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩166,322 | ₩167,215 | ₩166,322 | ₩167,095 | +0.47% | 6만 |
| 2026.10.08 | ₩165,468 | ₩166,508 | ₩165,334 | ₩166,402 | +0.56% | 3.8만 |
| 2026.10.07 | ₩165,868 | ₩166,335 | ₩165,721 | ₩165,721 | -0.09% | 12.6만 |
| 2026.10.06 | ₩165,775 | ₩166,535 | ₩165,775 | ₩166,322 | +0.33% | 7.6만 |
| 2026.10.05 | ₩164,587 | ₩165,815 | ₩164,507 | ₩165,695 | +0.67% | 10.2만 |
| 2026.10.02 | ₩164,681 | ₩164,694 | ₩164,147 | ₩164,534 | -0.09% | 8.2만 |
| 2026.10.01 | ₩163,840 | ₩164,334 | ₩163,694 | ₩163,974 | +0.08% | 14.7만 |
| 2026.09.30 | ₩164,667 | ₩164,708 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩163,707 |
| -0.58% |
| 6.4만 |
| 2026.09.29 | ₩164,574 | ₩164,574 | ₩163,720 | ₩164,401 | -0.11% | 11.8만 |
|---|
| 2026.09.28 | ₩164,801 | ₩165,428 | ₩164,587 | ₩164,974 | +0.11% | 4.4만 |
|---|
| 2026.09.25 | ₩165,374 | ₩165,895 | ₩165,214 | ₩165,601 | +0.14% | 4.4만 |
|---|
| 2026.09.24 | ₩165,908 | ₩166,135 | ₩165,281 | ₩165,361 | -0.33% | 13.4만 |
|---|
| 2026.09.23 | ₩166,668 | ₩166,668 | ₩165,868 | ₩166,001 | -0.40% | 8.3만 |
|---|
| 2026.09.22 | ₩167,402 | ₩167,402 | ₩166,708 | ₩166,922 | -0.29% | 5.3만 |
|---|
| 2026.09.21 | ₩167,028 | ₩167,482 | ₩166,735 | ₩167,202 | +0.10% | 6.5만 |
|---|
| 2026.09.18 | ₩166,802 | ₩166,802 | ₩166,201 | ₩166,642 | -0.10% | 3.1만 |
|---|
| 2026.09.17 | ₩167,935 | ₩167,989 | ₩167,429 | ₩167,589 | -0.21% | 6.1만 |
|---|
| 2026.09.16 | ₩168,309 | ₩168,309 | ₩166,482 | ₩167,028 | -0.76% | 5.9만 |
|---|
| 2026.09.15 | ₩167,976 | ₩168,309 | ₩167,775 | ₩168,056 | +0.05% | 8.1만 |
|---|
| 2026.09.14 | ₩168,402 | ₩169,363 | ₩168,402 | ₩168,923 | +0.31% | 7만 |
|---|
| 2026.09.11 | ₩168,256 | ₩168,362 | ₩167,775 | ₩168,029 | -0.13% | 8.9만 |
|---|
| 2026.09.10 | ₩167,575 | ₩167,709 | ₩166,828 | ₩166,868 | -0.42% | 5.6만 |
|---|
| 2026.09.09 | ₩168,309 | ₩168,336 | ₩167,535 | ₩167,629 | -0.40% | 6.7만 |
|---|
| 2026.09.08 | ₩169,189 | ₩169,309 | ₩168,402 | ₩168,482 | -0.42% | 5.6만 |
|---|
| 2026.09.04 | ₩170,350 | ₩170,563 | ₩169,963 | ₩170,083 | -0.16% | 6.3만 |
|---|
| 2026.09.03 | ₩170,550 | ₩171,337 | ₩170,310 | ₩171,030 | +0.28% | 6.3만 |
|---|
| 2026.09.02 | ₩169,883 | ₩170,123 | ₩169,630 | ₩169,963 | +0.05% | 14.7만 |
|---|
| 2026.09.01 | ₩169,990 | ₩170,470 | ₩169,443 | ₩169,683 | -0.18% | 4.5만 |
|---|
| 2026.08.31 | ₩169,750 | ₩169,990 | ₩169,536 | ₩169,803 | +0.03% | 5.4만 |
|---|
| 2026.08.28 | ₩170,363 | ₩170,430 | ₩169,683 | ₩169,936 | -0.25% | 6.6만 |
|---|
| 2026.08.27 | ₩169,776 | ₩170,230 | ₩169,363 | ₩170,043 | +0.16% | 7.6만 |
|---|
| 2026.08.26 | ₩169,723 | ₩170,403 | ₩169,723 | ₩169,976 | +0.15% | 12.5만 |
|---|
| 2026.08.25 | ₩170,457 | ₩170,563 | ₩169,976 | ₩170,283 | -0.10% | 6.9만 |
|---|
| 2026.08.24 | ₩169,456 | ₩170,083 | ₩169,456 | ₩169,950 | +0.29% | 3.3만 |
|---|
| 2026.08.21 | ₩169,336 | ₩170,016 | ₩169,029 | ₩169,683 | +0.20% | 3.6만 |
|---|
| 2026.08.20 | ₩168,923 | ₩169,523 | ₩168,562 | ₩168,642 | -0.17% | 7.2만 |
|---|
| 2026.08.19 | ₩169,243 | ₩170,136 | ₩169,083 | ₩169,403 | +0.09% | 10.2만 |
|---|
| 2026.08.18 | ₩168,189 | ₩168,949 | ₩168,109 | ₩168,109 | -0.05% | 5.1만 |
|---|
| 2026.08.17 | ₩168,376 | ₩168,856 | ₩167,869 | ₩168,029 | -0.21% | 8.1만 |
|---|
| 2026.08.14 | ₩169,469 | ₩169,469 | ₩168,816 | ₩169,096 | -0.22% | 5.2만 |
|---|
| 2026.08.13 | ₩168,576 | ₩169,243 | ₩168,296 | ₩169,083 | +0.30% | 7.8만 |
|---|
| 2026.08.12 | ₩168,416 | ₩168,549 | ₩168,216 | ₩168,376 | -0.02% | 6.1만 |
|---|
| 2026.08.11 | ₩169,136 | ₩169,136 | ₩168,389 | ₩168,469 | -0.39% | 10.9만 |
|---|
| 2026.08.10 | ₩168,536 | ₩169,123 | ₩168,536 | ₩168,736 | +0.12% | 10만 |
|---|
| 2026.08.07 | ₩168,456 | ₩169,123 | ₩168,456 | ₩169,003 | +0.32% | 6.9만 |
|---|
| 2026.08.06 | ₩167,829 | ₩168,216 | ₩167,295 | ₩167,935 | +0.06% | 11.7만 |
|---|
| 2026.08.05 | ₩168,096 | ₩168,096 | ₩166,895 | ₩167,362 | -0.44% | 8.7만 |
|---|
| 2026.08.04 | ₩166,108 | ₩167,655 | ₩165,655 | ₩167,482 | +0.83% | 6.4만 |
|---|
| 2026.08.03 | ₩166,201 | ₩166,482 | ₩165,681 | ₩166,068 | -0.08% | 16만 |
|---|
| 2026.07.31 | ₩165,428 | ₩166,161 | ₩164,734 | ₩166,041 | +0.37% | 9.8만 |
|---|
| 2026.07.30 | ₩166,495 | ₩166,602 | ₩165,188 | ₩166,588 | +0.06% | 8.3만 |
|---|
| 2026.07.29 | ₩166,642 | ₩167,735 | ₩166,428 | ₩166,642 | 0.00% | 21.7만 |
|---|
| 2026.07.28 | ₩165,148 | ₩166,788 | ₩165,148 | ₩166,268 | +0.68% | 13.1만 |
|---|
| 2026.07.27 | ₩164,347 | ₩164,774 | ₩164,161 | ₩164,401 | +0.03% | 9.6만 |
|---|
| 2026.07.24 | ₩161,960 | ₩163,214 | ₩161,960 | ₩162,987 | +0.63% | 6.4만 |
|---|
| 2026.07.23 | ₩161,173 | ₩161,506 | ₩160,933 | ₩161,319 | +0.09% | 3.9만 |
|---|
| 2026.07.22 | ₩162,480 | ₩162,867 | ₩161,760 | ₩162,080 | -0.25% | 7만 |
|---|
| 2026.07.21 | ₩162,507 | ₩162,613 | ₩162,133 | ₩162,493 | -0.01% | 10.5만 |
|---|
| 2026.07.20 | ₩162,720 | ₩162,853 | ₩162,160 | ₩162,307 | -0.25% | 8만 |
|---|
| 2026.07.17 | ₩162,693 | ₩163,640 | ₩162,226 | ₩162,360 | -0.20% | 12.7만 |
|---|
| 2026.07.16 | ₩161,346 | ₩162,893 | ₩161,346 | ₩162,733 | +0.86% | 8만 |
|---|
| 2026.07.15 | ₩162,320 | ₩162,400 | ₩161,253 | ₩161,413 | -0.56% | 4.8만 |
|---|
| 2026.07.14 | ₩162,907 | ₩163,120 | ₩162,320 | ₩162,387 | -0.32% | 5.4만 |
|---|
| 2026.07.13 | ₩163,013 | ₩163,600 | ₩162,920 | ₩163,027 | +0.01% | 10.6만 |
|---|
| 2026.07.10 | ₩162,880 | ₩163,294 | ₩162,747 | ₩163,267 | +0.24% | 5.6만 |
|---|
| 2026.07.09 | ₩162,573 | ₩162,947 | ₩162,293 | ₩162,720 | +0.09% | 7.5만 |
|---|
| 2026.07.08 | ₩163,427 | ₩163,427 | ₩162,627 | ₩162,880 | -0.33% | 12.7만 |
|---|
| 2026.07.07 | ₩163,800 | ₩164,521 | ₩163,494 | ₩163,627 | -0.11% | 7.1만 |
|---|
| 2026.07.06 | ₩163,214 | ₩163,214 | ₩162,400 | ₩162,960 | -0.16% | 7.4만 |
|---|
| 2026.07.02 | ₩161,773 | ₩162,840 | ₩161,773 | ₩162,813 | +0.64% | 12.1만 |
|---|
| 2026.07.01 | ₩160,146 | ₩161,279 | ₩160,146 | ₩160,893 | +0.47% | 4.9만 |
|---|
| 2026.06.30 | ₩160,412 | ₩160,879 | ₩160,119 | ₩160,372 | -0.02% | 32.7만 |
|---|
| 2026.06.29 | ₩160,626 | ₩160,986 | ₩160,399 | ₩160,679 | +0.03% | 10.1만 |
|---|
| 2026.06.26 | ₩158,878 | ₩160,839 | ₩157,518 | ₩157,518 | -0.86% | 32.4만 |
|---|
| 2026.06.25 | ₩159,479 | ₩160,226 | ₩159,105 | ₩159,265 | -0.13% | 18.6만 |
|---|
| 2026.06.24 | ₩158,745 | ₩160,012 | ₩158,745 | ₩159,492 | +0.47% | 5.1만 |
|---|
| 2026.06.23 | ₩158,238 | ₩159,319 | ₩158,238 | ₩158,945 | +0.45% | 20.2만 |
|---|
| 2026.06.22 | ₩159,065 | ₩159,705 | ₩158,812 | ₩159,065 | 0.00% | 8.2만 |
|---|
| 2026.06.18 | ₩160,319 | ₩160,319 | ₩158,892 | ₩159,119 | -0.75% | 21.3만 |
|---|
| 2026.06.17 | ₩161,186 | ₩161,279 | ₩159,079 | ₩159,412 | -1.10% | 5.7만 |
|---|
| 2026.06.16 | ₩161,733 | ₩161,933 | ₩161,133 | ₩161,426 | -0.19% | 10.2만 |
|---|
| 2026.06.15 | ₩161,773 | ₩162,053 | ₩161,640 | ₩162,026 | +0.16% | 9.7만 |
|---|
| 2026.06.12 | ₩162,573 | ₩163,040 | ₩161,920 | ₩162,960 | +0.24% | 11.5만 |
|---|
| 2026.06.11 | ₩161,439 | ₩163,013 | ₩161,386 | ₩162,413 | +0.60% | 5.5만 |
|---|
| 2026.06.10 | ₩161,266 | ₩162,333 | ₩161,266 | ₩161,373 | +0.07% | 5.1만 |
|---|
| 2026.06.09 | ₩161,346 | ₩161,586 | ₩160,359 | ₩161,426 | +0.05% | 7.6만 |
|---|
| 2026.06.08 | ₩161,693 | ₩161,826 | ₩160,746 | ₩160,919 | -0.48% | 17.3만 |
|---|
| 2026.06.05 | ₩162,080 | ₩162,493 | ₩160,999 | ₩160,999 | -0.67% | 8.9만 |
|---|
| 2026.06.04 | ₩162,600 | ₩163,120 | ₩162,507 | ₩162,760 | +0.10% | 3.8만 |
|---|
| 2026.06.03 | ₩162,707 | ₩162,707 | ₩161,920 | ₩162,133 | -0.35% | 12.1만 |
|---|
| 2026.06.02 | ₩162,907 | ₩163,294 | ₩162,347 | ₩163,147 | +0.15% | 7.1만 |
|---|
| 2026.06.01 | ₩162,653 | ₩163,280 | ₩162,427 | ₩162,987 | +0.21% | 37.3만 |
|---|
| 2026.05.29 | ₩162,773 | ₩163,080 | ₩162,613 | ₩162,747 | -0.02% | 8.8만 |
|---|
| 2026.05.28 | ₩162,333 | ₩162,973 | ₩162,280 | ₩162,880 | +0.34% | 10.1만 |
|---|
| 2026.05.27 | ₩162,907 | ₩163,614 | ₩162,760 | ₩162,840 | -0.04% | 5.9만 |
|---|
| 2026.05.26 | ₩163,480 | ₩163,480 | ₩162,747 | ₩162,880 | -0.37% | 4.7만 |
|---|
| 2026.05.22 | ₩162,867 | ₩163,480 | ₩162,840 | ₩163,254 | +0.24% | 6.7만 |
|---|
| 2026.05.21 | ₩161,800 | ₩162,893 | ₩161,199 | ₩162,853 | +0.65% | 3.3만 |
|---|
| 2026.05.20 | ₩162,533 | ₩163,200 | ₩162,200 | ₩163,000 | +0.29% | 6.5만 |
|---|
| 2026.05.19 | ₩162,640 | ₩163,467 | ₩162,640 | ₩162,880 | +0.15% | 5.9만 |
|---|
| 2026.05.18 | ₩161,146 | ₩162,760 | ₩161,146 | ₩162,760 | +1.00% | 6.8만 |
|---|
| 2026.05.15 | ₩161,706 | ₩161,706 | ₩160,786 | ₩160,906 | -0.49% | 7.3만 |
|---|
| 2026.05.14 | ₩161,800 | ₩162,200 | ₩161,626 | ₩162,000 | +0.12% | 9.4만 |
|---|
| 2026.05.13 | ₩160,559 | ₩161,199 | ₩160,359 | ₩161,093 | +0.33% | 5.7만 |
|---|
| 2026.05.12 | ₩160,546 | ₩161,106 | ₩160,146 | ₩160,893 | +0.22% | 7.8만 |
|---|
| 2026.05.11 | ₩161,253 | ₩161,560 | ₩160,626 | ₩160,853 | -0.25% | 9.6만 |
|---|
| 2026.05.08 | ₩161,520 | ₩161,600 | ₩161,093 | ₩161,399 | -0.07% | 13.4만 |
|---|
| 2026.05.07 | ₩161,506 | ₩161,720 | ₩160,919 | ₩161,093 | -0.26% | 6.3만 |
|---|
| 2026.05.06 | ₩162,026 | ₩162,120 | ₩161,213 | ₩161,560 | -0.29% | 13.2만 |
|---|
| 2026.05.05 | ₩161,319 | ₩161,506 | ₩160,599 | ₩161,106 | -0.13% | 7.2만 |
|---|
| 2026.05.04 | ₩160,879 | ₩161,626 | ₩160,279 | ₩160,519 | -0.22% | 7.6만 |
|---|
| 2026.05.01 | ₩161,866 | ₩162,333 | ₩161,146 | ₩161,266 | -0.37% | 4.6만 |
|---|
| 2026.04.30 | ₩160,279 | ₩161,853 | ₩160,279 | ₩161,426 | +0.72% | 12.6만 |
|---|
| 2026.04.29 | ₩160,066 | ₩160,279 | ₩159,639 | ₩160,012 | -0.03% | 13.7만 |
|---|
| 2026.04.28 | ₩160,012 | ₩160,506 | ₩159,906 | ₩160,279 | +0.17% | 9.4만 |
|---|
| 2026.04.27 | ₩160,159 | ₩160,719 | ₩159,585 | ₩159,719 | -0.27% | 6.7만 |
|---|
| 2026.04.24 | ₩160,519 | ₩160,599 | ₩159,906 | ₩160,266 | -0.16% | 5.2만 |
|---|
| 2026.04.23 | ₩160,386 | ₩160,973 | ₩159,759 | ₩160,653 | +0.17% | 4.6만 |
|---|
| 2026.04.22 | ₩161,480 | ₩161,480 | ₩160,466 | ₩160,973 | -0.31% | 4.9만 |
|---|
| 2026.04.21 | ₩162,653 | ₩162,653 | ₩160,973 | ₩161,066 | -0.98% | 5.5만 |
|---|
| 2026.04.20 | ₩163,040 | ₩163,294 | ₩162,627 | ₩162,760 | -0.17% | 5.4만 |
|---|
| 2026.04.17 | ₩162,720 | ₩163,320 | ₩162,600 | ₩163,094 | +0.23% | 21.5만 |
|---|
| 2026.04.16 | ₩161,653 | ₩162,133 | ₩161,653 | ₩162,040 | +0.24% | 4.9만 |
|---|
| 2026.04.15 | ₩161,426 | ₩161,786 | ₩160,959 | ₩161,386 | -0.02% | 11.1만 |
|---|
| 2026.04.14 | ₩160,826 | ₩161,480 | ₩160,759 | ₩161,266 | +0.27% | 4.9만 |
|---|
| 2026.04.13 | ₩159,599 | ₩160,946 | ₩159,599 | ₩160,813 | +0.76% | 8.3만 |
|---|
| 2026.04.10 | ₩161,706 | ₩161,720 | ₩159,812 | ₩160,039 | -1.03% | 27.4만 |
|---|
| 2026.04.09 | ₩161,466 | ₩162,213 | ₩161,186 | ₩161,826 | +0.22% | 11.7만 |
|---|
| 2026.04.08 | ₩162,213 | ₩162,253 | ₩160,132 | ₩162,240 | +0.02% | 6.8만 |
|---|
| 2026.04.07 | ₩159,892 | ₩160,279 | ₩159,252 | ₩159,852 | -0.03% | 8.2만 |
|---|
| 2026.04.06 | ₩160,026 | ₩160,519 | ₩159,732 | ₩160,386 | +0.23% | 7.3만 |
|---|
| 2026.04.02 | ₩158,532 | ₩160,292 | ₩158,318 | ₩159,932 | +0.88% | 5.9만 |
|---|
| 2026.04.01 | ₩159,519 | ₩159,892 | ₩159,092 | ₩159,425 | -0.06% | 27.2만 |
|---|
| 2026.03.31 | ₩158,252 | ₩159,452 | ₩157,278 | ₩159,412 | +0.73% | 41.1만 |
|---|
| 2026.03.30 | ₩157,318 | ₩158,038 | ₩156,678 | ₩157,264 | -0.03% | 12만 |
|---|
| 2026.03.27 | ₩157,438 | ₩157,478 | ₩156,011 | ₩156,371 | -0.68% | 7.2만 |
|---|
| 2026.03.26 | ₩157,758 | ₩158,985 | ₩157,238 | ₩157,651 | -0.07% | 9.8만 |
|---|
| 2026.03.25 | ₩158,852 | ₩159,185 | ₩158,105 | ₩158,558 | -0.18% | 10.8만 |
|---|
| 2026.03.24 | ₩157,358 | ₩158,465 | ₩157,211 | ₩157,571 | +0.14% | 10만 |
|---|
| 2026.03.23 | ₩158,452 | ₩159,559 | ₩157,865 | ₩158,265 | -0.12% | 16.5만 |
|---|
| 2026.03.20 | ₩158,998 | ₩159,159 | ₩156,557 | ₩157,571 | -0.90% | 21.2만 |
|---|
| 2026.03.19 | ₩158,705 | ₩160,026 | ₩158,705 | ₩159,185 | +0.30% | 25.6만 |
|---|
| 2026.03.18 | ₩161,546 | ₩161,546 | ₩159,452 | ₩159,519 | -1.26% | 14.7만 |
|---|
| 2026.03.17 | ₩162,587 | ₩163,867 | ₩162,040 | ₩162,053 | -0.33% | 7.7만 |
|---|
| 2026.03.16 | ₩161,840 | ₩162,226 | ₩161,546 | ₩162,080 | +0.15% | 11.1만 |
|---|
| 2026.03.13 | ₩161,546 | ₩162,253 | ₩160,572 | ₩160,906 | -0.40% | 8.1만 |
|---|
| 2026.03.12 | ₩161,186 | ₩162,000 | ₩160,919 | ₩161,053 | -0.08% | 10만 |
|---|
| 2026.03.11 | ₩162,360 | ₩162,360 | ₩161,453 | ₩161,933 | -0.26% | 10.5만 |
|---|
| 2026.03.10 | ₩163,360 | ₩164,107 | ₩162,293 | ₩162,587 | -0.47% | 24.2만 |
|---|
| 2026.03.09 | ₩162,293 | ₩163,921 | ₩161,306 | ₩163,467 | +0.72% | 17.9만 |
|---|
| 2026.03.06 | ₩162,267 | ₩163,227 | ₩161,680 | ₩163,067 | +0.49% | 20만 |
|---|
| 2026.03.05 | ₩163,574 | ₩163,827 | ₩162,360 | ₩163,040 | -0.33% | 24.5만 |
|---|
| 2026.03.04 | ₩164,387 | ₩164,988 | ₩163,534 | ₩164,694 | +0.19% | 30.9만 |
|---|
| 2026.03.03 | ₩163,280 | ₩164,748 | ₩161,653 | ₩164,227 | +0.58% | 22.7만 |
|---|
| 2026.03.02 | ₩165,294 | ₩166,548 | ₩165,094 | ₩165,655 | +0.22% | 28.3만 |
|---|
| 2026.02.27 | ₩165,294 | ₩167,108 | ₩165,294 | ₩167,002 | +1.03% | 10.6만 |
|---|
| 2026.02.26 | ₩165,388 | ₩165,735 | ₩164,934 | ₩165,575 | +0.11% | 9만 |
|---|
| 2026.02.25 | ₩165,241 | ₩165,535 | ₩164,681 | ₩165,428 | +0.11% | 9.1만 |
|---|
| 2026.02.24 | ₩164,521 | ₩165,348 | ₩164,521 | ₩165,241 | +0.44% | 8.1만 |
|---|
| 2026.02.23 | ₩164,894 | ₩165,334 | ₩164,574 | ₩164,814 | -0.05% | 10.6만 |
|---|
| 2026.02.20 | ₩164,027 | ₩164,948 | ₩163,867 | ₩164,881 | +0.52% | 10.8만 |
|---|
| 2026.02.19 | ₩164,134 | ₩164,521 | ₩163,961 | ₩164,334 | +0.12% | 6.8만 |
|---|
| 2026.02.18 | ₩164,667 | ₩164,748 | ₩164,094 | ₩164,387 | -0.17% | 52.4만 |
|---|
| 2026.02.17 | ₩164,841 | ₩165,214 | ₩164,081 | ₩164,614 | -0.14% | 8.2만 |
|---|
| 2026.02.13 | ₩164,307 | ₩165,535 | ₩164,147 | ₩165,188 | +0.54% | 14.4만 |
|---|
| 2026.02.12 | ₩164,974 | ₩165,575 | ₩164,094 | ₩164,094 | -0.53% | 10.8만 |
|---|
| 2026.02.11 | ₩164,761 | ₩165,254 | ₩164,187 | ₩165,121 | +0.22% | 50.2만 |
|---|
| 2026.02.10 | ₩164,534 | ₩164,921 | ₩164,374 | ₩164,534 | 0.00% | 20.7만 |
|---|
| 2026.02.09 | ₩164,027 | ₩164,281 | ₩163,694 | ₩164,147 | +0.07% | 20.8만 |
|---|
| 2026.02.06 | ₩163,147 | ₩164,107 | ₩163,080 | ₩163,907 | +0.47% | 16.9만 |
|---|
| 2026.02.05 | ₩162,427 | ₩163,400 | ₩162,293 | ₩162,547 | +0.07% | 12.1만 |
|---|
| 2026.02.04 | ₩162,106 | ₩162,760 | ₩161,893 | ₩162,453 | +0.21% | 9만 |
|---|
| 2026.02.03 | ₩161,800 | ₩162,106 | ₩161,279 | ₩161,693 | -0.07% | 28.1만 |
|---|
| 2026.02.02 | ₩161,186 | ₩162,066 | ₩160,853 | ₩161,813 | +0.39% | 14.1만 |
|---|
| 2026.01.30 | ₩160,679 | ₩161,066 | ₩160,119 | ₩161,066 | +0.24% | 10.6만 |
|---|
| 2026.01.29 | ₩161,399 | ₩161,826 | ₩160,279 | ₩160,786 | -0.38% | 72.3만 |
|---|
| 2026.01.28 | ₩161,133 | ₩161,560 | ₩160,853 | ₩161,119 | -0.01% | 15만 |
|---|
| 2026.01.27 | ₩161,520 | ₩161,880 | ₩160,799 | ₩161,880 | +0.22% | 11.7만 |
|---|
| 2026.01.26 | ₩160,933 | ₩161,666 | ₩160,933 | ₩161,546 | +0.38% | 10.9만 |
|---|
| 2026.01.23 | ₩159,519 | ₩160,386 | ₩159,465 | ₩160,266 | +0.47% | 6만 |
|---|
| 2026.01.22 | ₩159,759 | ₩160,132 | ₩159,572 | ₩159,919 | +0.10% | 13.2만 |
|---|
| 2026.01.21 | ₩158,825 | ₩159,679 | ₩158,652 | ₩159,452 | +0.39% | 9.2만 |
|---|
| 2026.01.20 | ₩158,892 | ₩159,505 | ₩158,558 | ₩158,772 | -0.08% | 10.3만 |
|---|
| 2026.01.16 | ₩159,612 | ₩159,839 | ₩159,225 | ₩159,732 | +0.08% | 13.9만 |
|---|
| 2026.01.15 | ₩160,066 | ₩160,186 | ₩159,745 | ₩159,892 | -0.11% | 6.8만 |
|---|
| 2026.01.14 | ₩159,279 | ₩160,092 | ₩159,279 | ₩160,092 | +0.51% | 8.1만 |
|---|
| 2026.01.13 | ₩159,879 | ₩159,959 | ₩158,985 | ₩159,279 | -0.38% | 9.7만 |
|---|
| 2026.01.12 | ₩159,679 | ₩160,279 | ₩159,345 | ₩160,199 | +0.33% | 7.6만 |
|---|
| 2026.01.09 | ₩159,385 | ₩159,719 | ₩159,292 | ₩159,359 | -0.02% | 10.3만 |
|---|
| 2026.01.08 | ₩158,545 | ₩159,572 | ₩158,452 | ₩159,252 | +0.45% | 15.2만 |
|---|
| 2026.01.07 | ₩159,225 | ₩159,452 | ₩158,345 | ₩158,518 | -0.44% | 14만 |
|---|
| 2026.01.06 | ₩158,545 | ₩159,305 | ₩158,478 | ₩159,065 | +0.33% | 10.6만 |
|---|
| 2026.01.05 | ₩157,971 | ₩158,625 | ₩157,638 | ₩158,598 | +0.40% | 12.2만 |
|---|
| 2026.01.02 | ₩158,758 | ₩158,758 | ₩157,758 | ₩158,305 | -0.29% | 11.9만 |
|---|
| 2025.12.31 | ₩158,865 | ₩158,972 | ₩158,292 | ₩158,398 | -0.29% | 16.6만 |
|---|
| 2025.12.30 | ₩159,452 | ₩159,452 | ₩159,025 | ₩159,145 | -0.19% | 61.9만 |
|---|
| 2025.12.29 | ₩159,212 | ₩159,492 | ₩159,119 | ₩159,385 | +0.11% | 7.5만 |
|---|
| 2025.12.26 | ₩159,332 | ₩159,625 | ₩159,199 | ₩159,559 | +0.14% | 7.2만 |
|---|
| 2025.12.24 | ₩159,052 | ₩159,505 | ₩159,052 | ₩159,425 | +0.23% | 2.6만 |
|---|
| 2025.12.23 | ₩158,758 | ₩159,159 | ₩158,745 | ₩159,119 | +0.23% | 10.4만 |
|---|
| 2025.12.22 | ₩158,118 | ₩158,705 | ₩157,971 | ₩158,625 | +0.32% | 34.9만 |
|---|
| 2025.12.19 | ₩158,078 | ₩158,718 | ₩157,945 | ₩158,292 | +0.14% | 15.3만 |
|---|
| 2025.12.18 | ₩158,198 | ₩158,638 | ₩157,798 | ₩157,905 | -0.19% | 20만 |
|---|
| 2025.12.17 | ₩157,745 | ₩158,372 | ₩157,545 | ₩157,585 | -0.10% | 25.6만 |
|---|
| 2025.12.16 | ₩158,625 | ₩158,785 | ₩157,545 | ₩157,758 | -0.55% | 7.1만 |
|---|
| 2025.12.15 | ₩160,586 | ₩160,759 | ₩160,106 | ₩160,679 | +0.06% | 16.6만 |
|---|
| 2025.12.12 | ₩160,066 | ₩160,359 | ₩159,639 | ₩160,012 | -0.03% | 5.5만 |
|---|
| 2025.12.11 | ₩159,119 | ₩160,212 | ₩159,119 | ₩160,039 | +0.58% | 13.8만 |
|---|
| 2025.12.10 | ₩158,532 | ₩159,239 | ₩158,318 | ₩159,039 | +0.32% | 7.2만 |
|---|
| 2025.12.09 | ₩158,958 | ₩159,385 | ₩158,358 | ₩158,465 | -0.31% | 9만 |
|---|
| 2025.12.08 | ₩159,932 | ₩159,932 | ₩158,665 | ₩158,705 | -0.77% | 7만 |
|---|
| 2025.12.05 | ₩160,052 | ₩160,359 | ₩159,879 | ₩159,999 | -0.03% | 7.2만 |
|---|
| 2025.12.04 | ₩160,359 | ₩160,492 | ₩159,852 | ₩160,132 | -0.14% | 7.8만 |
|---|
| 2025.12.03 | ₩159,812 | ₩160,292 | ₩159,745 | ₩159,812 | 0.00% | 4.7만 |
|---|
| 2025.12.02 | ₩160,572 | ₩160,572 | ₩159,652 | ₩160,012 | -0.35% | 10.7만 |
|---|
| 2025.12.01 | ₩161,159 | ₩161,293 | ₩160,186 | ₩160,372 | -0.49% | 10.9만 |
|---|
| 2025.11.28 | ₩160,999 | ₩161,666 | ₩160,999 | ₩161,546 | +0.34% | 14.5만 |
|---|
| 2025.11.26 | ₩160,986 | ₩161,706 | ₩160,973 | ₩161,426 | +0.27% | 9.8만 |
|---|
| 2025.11.25 | ₩159,839 | ₩160,999 | ₩159,772 | ₩160,933 | +0.68% | 13.2만 |
|---|
| 2025.11.24 | ₩159,852 | ₩159,946 | ₩159,252 | ₩159,545 | -0.19% | 11.2만 |
|---|
| 2025.11.21 | ₩158,678 | ₩160,399 | ₩158,652 | ₩159,799 | +0.71% | 11.4만 |
|---|
| 2025.11.20 | ₩159,332 | ₩159,585 | ₩158,065 | ₩158,185 | -0.72% | 5.7만 |
|---|
| 2025.11.19 | ₩159,465 | ₩159,492 | ₩158,585 | ₩158,972 | -0.31% | 6.4만 |
|---|
| 2025.11.18 | ₩159,439 | ₩159,866 | ₩159,092 | ₩159,532 | +0.06% | 7.4만 |
|---|
| 2025.11.17 | ₩160,519 | ₩160,853 | ₩159,639 | ₩159,812 | -0.44% | 6.4만 |
|---|
| 2025.11.14 | ₩160,412 | ₩160,999 | ₩159,946 | ₩160,666 | +0.16% | 11만 |
|---|
| 2025.11.13 | ₩160,826 | ₩161,159 | ₩160,186 | ₩160,319 | -0.32% | 4.9만 |
|---|
| 2025.11.12 | ₩160,492 | ₩161,093 | ₩160,492 | ₩160,853 | +0.22% | 5.4만 |
|---|
| 2025.11.11 | ₩159,225 | ₩160,706 | ₩159,225 | ₩160,412 | +0.75% | 5.4만 |
|---|
| 2025.11.10 | ₩158,505 | ₩159,079 | ₩158,025 | ₩159,052 | +0.35% | 12.9만 |
|---|
| 2025.11.07 | ₩157,571 | ₩158,412 | ₩157,465 | ₩158,358 | +0.50% | 13만 |
|---|
| 2025.11.06 | ₩157,465 | ₩157,718 | ₩157,064 | ₩157,411 | -0.03% | 15.6만 |
|---|
| 2025.11.05 | ₩157,318 | ₩157,958 | ₩157,318 | ₩157,691 | +0.24% | 10.9만 |
|---|
| 2025.11.04 | ₩156,784 | ₩157,344 | ₩156,744 | ₩157,238 | +0.29% | 9.2만 |
|---|
| 2025.11.03 | ₩157,585 | ₩157,585 | ₩156,331 | ₩157,238 | -0.22% | 11.7만 |
|---|
| 2025.10.31 | ₩157,531 | ₩157,891 | ₩157,224 | ₩157,625 | +0.06% | 17.9만 |
|---|
| 2025.10.30 | ₩157,731 | ₩158,785 | ₩157,705 | ₩158,118 | +0.25% | 14.1만 |
|---|
| 2025.10.29 | ₩159,665 | ₩159,679 | ₩157,771 | ₩158,091 | -0.99% | 18.4만 |
|---|
| 2025.10.28 | ₩160,679 | ₩160,733 | ₩159,946 | ₩160,026 | -0.41% | 15.8만 |
|---|
| 2025.10.27 | ₩160,706 | ₩161,053 | ₩160,399 | ₩161,026 | +0.20% | 9.1만 |
|---|
| 2025.10.24 | ₩160,773 | ₩160,813 | ₩160,386 | ₩160,412 | -0.22% | 11.4만 |
|---|
| 2025.10.23 | ₩160,786 | ₩160,786 | ₩159,879 | ₩160,412 | -0.23% | 62.6만 |
|---|
| 2025.10.22 | ₩160,826 | ₩161,520 | ₩160,479 | ₩161,093 | +0.17% | 58.7만 |
|---|
| 2025.10.21 | ₩160,546 | ₩160,933 | ₩160,306 | ₩160,532 | -0.01% | 7.2만 |
|---|
| 2025.10.20 | ₩160,452 | ₩160,933 | ₩160,346 | ₩160,866 | +0.26% | 7.1만 |
|---|
| 2025.10.17 | ₩159,159 | ₩160,306 | ₩159,092 | ₩160,266 | +0.70% | 9.6만 |
|---|
| 2025.10.16 | ₩159,986 | ₩160,012 | ₩158,745 | ₩158,892 | -0.68% | 7.4만 |
|---|
| 2025.10.15 | ₩159,986 | ₩160,426 | ₩158,958 | ₩159,692 | -0.18% | 6.9만 |
|---|
| 2025.10.14 | ₩158,625 | ₩160,066 | ₩158,625 | ₩159,799 | +0.74% | 8.1만 |
|---|
| 2025.10.13 | ₩158,705 | ₩159,052 | ₩158,492 | ₩158,678 | -0.02% | 10만 |
|---|
| 2025.10.10 | ₩159,745 | ₩160,039 | ₩157,931 | ₩158,198 | -0.97% | 20.6만 |
|---|