시장 데이터를 불러오는 중
전체 종목
iShares MSCI Israel ETF 과거 주가
iShares MSCI Israel ETF · EIS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Israel ETF · EIS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩158,576 | ₩159,408 | ₩158,241 | ₩158,630 | +0.03% | 8.2만 |
| 2026.10.08 | ₩157,691 | ₩158,335 | ₩156,913 | ₩157,772 | +0.05% | 3만 |
| 2026.10.07 | ₩158,107 | ₩158,483 | ₩157,410 | ₩158,187 | +0.05% | 5.8만 |
| 2026.10.06 | ₩162,479 | ₩162,546 | ₩161,138 | ₩161,245 | -0.76% | 4.6만 |
| 2026.10.05 | ₩162,640 | ₩163,565 | ₩162,640 | ₩163,364 | +0.45% | 5.3만 |
| 2026.10.02 | ₩164,129 | ₩164,813 | ₩163,700 | ₩164,343 | +0.13% | 3.3만 |
| 2026.10.01 | ₩161,715 | ₩163,579 | ₩161,111 | ₩162,546 | +0.51% | 6.6만 |
| 2026.09.30 | ₩162,734 | ₩163,083 | ₩162,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,707 |
| -0.02% |
| 3.1만 |
| 2026.09.29 | ₩163,056 | ₩163,056 | ₩162,278 | ₩162,868 | -0.12% | 2만 |
|---|
| 2026.09.28 | ₩162,157 | ₩162,801 | ₩161,031 | ₩162,747 | +0.36% | 2.6만 |
|---|
| 2026.09.25 | ₩165,604 | ₩166,114 | ₩164,464 | ₩164,933 | -0.40% | 2.1만 |
|---|
| 2026.09.24 | ₩164,705 | ₩165,068 | ₩164,142 | ₩164,652 | -0.03% | 2.3만 |
|---|
| 2026.09.23 | ₩169,721 | ₩169,721 | ₩166,918 | ₩167,441 | -1.34% | 2.6만 |
|---|
| 2026.09.22 | ₩168,769 | ₩170,043 | ₩168,487 | ₩170,043 | +0.75% | 1.9만 |
|---|
| 2026.09.21 | ₩168,568 | ₩171,585 | ₩168,166 | ₩171,170 | +1.54% | 11만 |
|---|
| 2026.09.18 | ₩167,562 | ₩167,562 | ₩166,771 | ₩167,321 | -0.14% | 1.5만 |
|---|
| 2026.09.17 | ₩167,549 | ₩168,394 | ₩165,322 | ₩168,152 | +0.36% | 4.5만 |
|---|
| 2026.09.16 | ₩165,939 | ₩166,476 | ₩164,290 | ₩165,309 | -0.38% | 3.2만 |
|---|
| 2026.09.15 | ₩164,907 | ₩164,907 | ₩163,700 | ₩164,451 | -0.28% | 2.4만 |
|---|
| 2026.09.14 | ₩164,544 | ₩166,248 | ₩164,196 | ₩165,000 | +0.28% | 1.5만 |
|---|
| 2026.09.11 | ₩164,813 | ₩165,953 | ₩164,813 | ₩165,926 | +0.68% | 2.5만 |
|---|
| 2026.09.10 | ₩165,094 | ₩165,296 | ₩163,834 | ₩163,834 | -0.76% | 2.9만 |
|---|
| 2026.09.09 | ₩168,273 | ₩168,648 | ₩166,972 | ₩167,549 | -0.43% | 1.4만 |
|---|
| 2026.09.08 | ₩169,279 | ₩169,332 | ₩168,031 | ₩168,072 | -0.71% | 2.4만 |
|---|
| 2026.09.04 | ₩168,782 | ₩169,681 | ₩168,447 | ₩169,399 | +0.37% | 2.8만 |
|---|
| 2026.09.03 | ₩168,005 | ₩168,970 | ₩167,093 | ₩168,970 | +0.57% | 3.1만 |
|---|
| 2026.09.02 | ₩165,658 | ₩166,851 | ₩165,658 | ₩166,529 | +0.53% | 2.2만 |
|---|
| 2026.09.01 | ₩164,048 | ₩164,290 | ₩162,506 | ₩162,613 | -0.87% | 2.2만 |
|---|
| 2026.08.31 | ₩164,035 | ₩165,000 | ₩164,035 | ₩164,692 | +0.40% | 2.5만 |
|---|
| 2026.08.28 | ₩167,267 | ₩167,736 | ₩164,987 | ₩165,296 | -1.18% | 1.3만 |
|---|
| 2026.08.27 | ₩166,972 | ₩167,884 | ₩166,690 | ₩167,830 | +0.51% | 1.7만 |
|---|
| 2026.08.26 | ₩165,564 | ₩166,060 | ₩164,692 | ₩165,912 | +0.21% | 1.2만 |
|---|
| 2026.08.25 | ₩165,041 | ₩165,215 | ₩164,035 | ₩164,612 | -0.26% | 2.8만 |
|---|
| 2026.08.24 | ₩164,062 | ₩164,330 | ₩162,640 | ₩162,801 | -0.77% | 1.3만 |
|---|
| 2026.08.21 | ₩164,840 | ₩165,416 | ₩164,156 | ₩164,692 | -0.09% | 1.5만 |
|---|
| 2026.08.20 | ₩163,257 | ₩163,700 | ₩162,452 | ₩162,452 | -0.49% | 2.6만 |
|---|
| 2026.08.19 | ₩165,711 | ₩165,792 | ₩164,424 | ₩164,987 | -0.44% | 1.3만 |
|---|
| 2026.08.18 | ₩163,847 | ₩164,397 | ₩163,579 | ₩163,954 | +0.07% | 1.9만 |
|---|
| 2026.08.17 | ₩166,368 | ₩166,529 | ₩164,196 | ₩164,290 | -1.25% | 2.2만 |
|---|
| 2026.08.14 | ₩167,656 | ₩167,656 | ₩167,026 | ₩167,227 | -0.26% | 1.3만 |
|---|
| 2026.08.13 | ₩166,261 | ₩167,750 | ₩165,926 | ₩166,959 | +0.42% | 2.9만 |
|---|
| 2026.08.12 | ₩166,047 | ₩166,342 | ₩165,094 | ₩165,135 | -0.55% | 1.8만 |
|---|
| 2026.08.11 | ₩163,807 | ₩163,807 | ₩162,613 | ₩162,828 | -0.60% | 1.7만 |
|---|
| 2026.08.10 | ₩163,337 | ₩164,021 | ₩163,016 | ₩163,109 | -0.14% | 3만 |
|---|
| 2026.08.07 | ₩164,880 | ₩166,167 | ₩164,169 | ₩165,819 | +0.57% | 4.2만 |
|---|
| 2026.08.06 | ₩161,594 | ₩162,747 | ₩160,816 | ₩162,037 | +0.27% | 2.4만 |
|---|
| 2026.08.05 | ₩162,908 | ₩164,384 | ₩161,299 | ₩161,312 | -0.98% | 2.7만 |
|---|
| 2026.08.04 | ₩161,768 | ₩165,470 | ₩161,245 | ₩164,665 | +1.79% | 9.2만 |
|---|
| 2026.08.03 | ₩159,542 | ₩161,205 | ₩159,207 | ₩160,467 | +0.58% | 5.9만 |
|---|
| 2026.07.31 | ₩160,856 | ₩161,366 | ₩158,871 | ₩160,065 | -0.49% | 4만 |
|---|
| 2026.07.30 | ₩157,329 | ₩159,703 | ₩157,329 | ₩159,703 | +1.51% | 3만 |
|---|
| 2026.07.29 | ₩157,718 | ₩158,630 | ₩154,352 | ₩155,358 | -1.50% | 7.9만 |
|---|
| 2026.07.28 | ₩159,676 | ₩159,770 | ₩157,691 | ₩159,274 | -0.25% | 4.7만 |
|---|
| 2026.07.27 | ₩161,929 | ₩161,956 | ₩158,845 | ₩160,494 | -0.89% | 2.2만 |
|---|
| 2026.07.24 | ₩162,023 | ₩162,157 | ₩160,213 | ₩160,360 | -1.03% | 2만 |
|---|
| 2026.07.23 | ₩158,925 | ₩160,695 | ₩158,925 | ₩159,985 | +0.67% | 3.1만 |
|---|
| 2026.07.22 | ₩161,581 | ₩161,929 | ₩160,508 | ₩160,508 | -0.66% | 5만 |
|---|
| 2026.07.21 | ₩161,728 | ₩162,506 | ₩160,830 | ₩161,862 | +0.08% | 24.1만 |
|---|
| 2026.07.20 | ₩161,554 | ₩161,554 | ₩159,073 | ₩159,073 | -1.54% | 7.5만 |
|---|
| 2026.07.17 | ₩159,837 | ₩161,581 | ₩159,448 | ₩160,856 | +0.64% | 3만 |
|---|
| 2026.07.16 | ₩163,445 | ₩163,445 | ₩161,245 | ₩161,594 | -1.13% | 4.8만 |
|---|
| 2026.07.15 | ₩163,619 | ₩165,188 | ₩162,989 | ₩164,826 | +0.74% | 9.7만 |
|---|
| 2026.07.14 | ₩160,897 | ₩161,554 | ₩160,132 | ₩161,165 | +0.17% | 5.6만 |
|---|
| 2026.07.13 | ₩158,255 | ₩159,475 | ₩158,107 | ₩158,255 | 0.00% | 6.5만 |
|---|
| 2026.07.10 | ₩160,078 | ₩160,266 | ₩159,113 | ₩160,092 | +0.01% | 5.2만 |
|---|
| 2026.07.09 | ₩159,435 | ₩160,642 | ₩159,435 | ₩160,360 | +0.58% | 5.1만 |
|---|
| 2026.07.08 | ₩160,011 | ₩160,803 | ₩158,858 | ₩160,280 | +0.17% | 12.9만 |
|---|
| 2026.07.07 | ₩161,661 | ₩161,822 | ₩160,011 | ₩160,347 | -0.81% | 8.4만 |
|---|
| 2026.07.06 | ₩163,793 | ₩165,255 | ₩163,767 | ₩164,907 | +0.68% | 4.1만 |
|---|
| 2026.07.02 | ₩162,841 | ₩164,169 | ₩159,408 | ₩161,581 | -0.77% | 23.5만 |
|---|
| 2026.07.01 | ₩162,560 | ₩163,847 | ₩161,728 | ₩161,741 | -0.50% | 9.7만 |
|---|
| 2026.06.30 | ₩160,119 | ₩162,345 | ₩159,783 | ₩161,889 | +1.11% | 4.8만 |
|---|
| 2026.06.29 | ₩160,937 | ₩161,822 | ₩157,825 | ₩160,414 | -0.32% | 4.8만 |
|---|
| 2026.06.26 | ₩157,624 | ₩158,791 | ₩157,141 | ₩158,053 | +0.27% | 8만 |
|---|
| 2026.06.25 | ₩163,767 | ₩163,767 | ₩159,636 | ₩160,695 | -1.88% | 5.1만 |
|---|
| 2026.06.24 | ₩162,077 | ₩162,881 | ₩160,508 | ₩161,473 | -0.37% | 9.8만 |
|---|
| 2026.06.23 | ₩160,937 | ₩161,809 | ₩159,234 | ₩160,266 | -0.42% | 29.5만 |
|---|
| 2026.06.22 | ₩163,270 | ₩163,270 | ₩161,272 | ₩162,399 | -0.53% | 9.9만 |
|---|
| 2026.06.18 | ₩165,912 | ₩165,912 | ₩164,249 | ₩164,920 | -0.60% | 3.9만 |
|---|
| 2026.06.17 | ₩164,987 | ₩165,805 | ₩161,326 | ₩161,581 | -2.06% | 6.2만 |
|---|
| 2026.06.16 | ₩168,461 | ₩168,461 | ₩165,510 | ₩165,591 | -1.70% | 8.7만 |
|---|
| 2026.06.15 | ₩170,700 | ₩171,089 | ₩169,748 | ₩169,936 | -0.45% | 8.2만 |
|---|
| 2026.06.12 | ₩174,026 | ₩174,348 | ₩172,538 | ₩174,295 | +0.15% | 4만 |
|---|
| 2026.06.11 | ₩167,428 | ₩172,122 | ₩167,119 | ₩172,028 | +2.75% | 7.9만 |
|---|
| 2026.06.10 | ₩164,303 | ₩166,301 | ₩162,949 | ₩162,962 | -0.82% | 6.6만 |
|---|
| 2026.06.09 | ₩169,171 | ₩170,124 | ₩162,627 | ₩167,012 | -1.28% | 27.1만 |
|---|
| 2026.06.08 | ₩171,720 | ₩172,283 | ₩168,943 | ₩168,970 | -1.60% | 7.6만 |
|---|
| 2026.06.05 | ₩171,773 | ₩171,854 | ₩166,315 | ₩166,422 | -3.12% | 11.8만 |
|---|
| 2026.06.04 | ₩172,685 | ₩174,281 | ₩171,881 | ₩173,584 | +0.52% | 8.9만 |
|---|
| 2026.06.03 | ₩176,829 | ₩176,829 | ₩173,409 | ₩174,402 | -1.37% | 9.5만 |
|---|
| 2026.06.02 | ₩176,977 | ₩178,278 | ₩176,132 | ₩177,808 | +0.47% | 14.2만 |
|---|
| 2026.06.01 | ₩179,874 | ₩180,303 | ₩176,762 | ₩179,632 | -0.13% | 16.1만 |
|---|
| 2026.05.29 | ₩185,842 | ₩186,217 | ₩183,347 | ₩184,662 | -0.64% | 14.8만 |
|---|
| 2026.05.28 | ₩183,736 | ₩185,064 | ₩182,797 | ₩184,487 | +0.41% | 5.5만 |
|---|
| 2026.05.27 | ₩185,667 | ₩185,667 | ₩183,964 | ₩184,541 | -0.61% | 8.9만 |
|---|
| 2026.05.26 | ₩183,602 | ₩184,259 | ₩182,462 | ₩184,004 | +0.22% | 9.1만 |
|---|
| 2026.05.22 | ₩178,747 | ₩180,209 | ₩178,747 | ₩179,485 | +0.41% | 3.1만 |
|---|
| 2026.05.21 | ₩175,958 | ₩178,385 | ₩175,850 | ₩177,983 | +1.15% | 5.4만 |
|---|
| 2026.05.20 | ₩174,482 | ₩177,849 | ₩174,482 | ₩177,299 | +1.61% | 4.1만 |
|---|
| 2026.05.19 | ₩172,632 | ₩174,791 | ₩172,390 | ₩173,476 | +0.49% | 5.3만 |
|---|
| 2026.05.18 | ₩174,804 | ₩175,367 | ₩172,363 | ₩173,356 | -0.83% | 9.5만 |
|---|
| 2026.05.15 | ₩175,005 | ₩175,153 | ₩173,678 | ₩174,348 | -0.38% | 18.8만 |
|---|
| 2026.05.14 | ₩178,908 | ₩179,726 | ₩177,527 | ₩179,538 | +0.35% | 5만 |
|---|
| 2026.05.13 | ₩179,525 | ₩180,330 | ₩177,875 | ₩179,766 | +0.13% | 7.9만 |
|---|
| 2026.05.12 | ₩181,483 | ₩181,483 | ₩178,774 | ₩180,813 | -0.37% | 3.7만 |
|---|
| 2026.05.11 | ₩181,322 | ₩182,931 | ₩181,081 | ₩182,583 | +0.70% | 8.8만 |
|---|
| 2026.05.08 | ₩183,428 | ₩183,656 | ₩182,596 | ₩183,575 | +0.08% | 5.5만 |
|---|
| 2026.05.07 | ₩183,481 | ₩183,709 | ₩180,383 | ₩180,973 | -1.37% | 14.1만 |
|---|
| 2026.05.06 | ₩183,669 | ₩183,669 | ₩181,805 | ₩183,133 | -0.29% | 19.3만 |
|---|
| 2026.05.05 | ₩181,054 | ₩181,456 | ₩180,075 | ₩181,228 | +0.10% | 9.7만 |
|---|
| 2026.05.04 | ₩177,647 | ₩179,659 | ₩177,071 | ₩178,170 | +0.29% | 8.8만 |
|---|
| 2026.05.01 | ₩175,984 | ₩176,990 | ₩175,917 | ₩176,212 | +0.13% | 12.3만 |
|---|
| 2026.04.30 | ₩174,710 | ₩175,367 | ₩173,088 | ₩175,367 | +0.38% | 4.9만 |
|---|
| 2026.04.29 | ₩173,597 | ₩173,597 | ₩172,323 | ₩172,927 | -0.39% | 4.5만 |
|---|
| 2026.04.28 | ₩170,325 | ₩171,478 | ₩169,976 | ₩171,129 | +0.47% | 3만 |
|---|
| 2026.04.27 | ₩169,668 | ₩170,754 | ₩169,480 | ₩170,338 | +0.40% | 5만 |
|---|
| 2026.04.24 | ₩170,097 | ₩170,325 | ₩168,984 | ₩169,949 | -0.09% | 4만 |
|---|
| 2026.04.23 | ₩172,350 | ₩172,819 | ₩169,332 | ₩170,969 | -0.80% | 8만 |
|---|
| 2026.04.22 | ₩171,988 | ₩172,243 | ₩169,788 | ₩170,754 | -0.72% | 5.7만 |
|---|
| 2026.04.21 | ₩171,961 | ₩172,471 | ₩169,198 | ₩169,493 | -1.44% | 5.8만 |
|---|
| 2026.04.20 | ₩172,672 | ₩173,450 | ₩172,189 | ₩172,618 | -0.03% | 7.1만 |
|---|
| 2026.04.17 | ₩173,463 | ₩174,590 | ₩173,020 | ₩174,093 | +0.36% | 15.3만 |
|---|
| 2026.04.16 | ₩170,392 | ₩170,392 | ₩168,863 | ₩169,453 | -0.55% | 8.1만 |
|---|
| 2026.04.15 | ₩170,687 | ₩171,371 | ₩169,976 | ₩170,915 | +0.13% | 9.2만 |
|---|
| 2026.04.14 | ₩170,311 | ₩171,518 | ₩170,070 | ₩170,781 | +0.28% | 17.2만 |
|---|
| 2026.04.13 | ₩165,845 | ₩168,166 | ₩165,443 | ₩167,723 | +1.13% | 11.3만 |
|---|
| 2026.04.10 | ₩169,319 | ₩169,534 | ₩167,656 | ₩168,434 | -0.52% | 36만 |
|---|
| 2026.04.09 | ₩164,142 | ₩166,663 | ₩164,021 | ₩166,181 | +1.24% | 10.8만 |
|---|
| 2026.04.08 | ₩164,558 | ₩165,322 | ₩163,619 | ₩164,129 | -0.26% | 18.3만 |
|---|
| 2026.04.07 | ₩158,563 | ₩159,140 | ₩157,275 | ₩158,751 | +0.12% | 5만 |
|---|
| 2026.04.06 | ₩158,120 | ₩159,515 | ₩158,107 | ₩158,737 | +0.39% | 12.2만 |
|---|
| 2026.04.02 | ₩155,250 | ₩159,126 | ₩154,861 | ₩158,053 | +1.81% | 12만 |
|---|
| 2026.04.01 | ₩156,726 | ₩159,180 | ₩156,712 | ₩158,939 | +1.41% | 18.4만 |
|---|
| 2026.03.31 | ₩151,240 | ₩155,733 | ₩150,462 | ₩155,626 | +2.90% | 18.1만 |
|---|
| 2026.03.30 | ₩151,455 | ₩151,455 | ₩147,284 | ₩147,834 | -2.39% | 51.2만 |
|---|
| 2026.03.27 | ₩154,231 | ₩154,700 | ₩152,233 | ₩152,742 | -0.97% | 62.8만 |
|---|
| 2026.03.26 | ₩159,435 | ₩160,937 | ₩158,563 | ₩158,992 | -0.28% | 6.5만 |
|---|
| 2026.03.25 | ₩162,345 | ₩162,439 | ₩161,218 | ₩161,487 | -0.53% | 5.7만 |
|---|
| 2026.03.24 | ₩159,918 | ₩160,803 | ₩158,402 | ₩159,864 | -0.03% | 17.8만 |
|---|
| 2026.03.23 | ₩161,634 | ₩164,075 | ₩161,460 | ₩161,621 | -0.01% | 14만 |
|---|
| 2026.03.20 | ₩164,759 | ₩164,759 | ₩160,360 | ₩161,178 | -2.17% | 8.9만 |
|---|
| 2026.03.19 | ₩161,809 | ₩164,947 | ₩161,299 | ₩164,759 | +1.82% | 11.5만 |
|---|
| 2026.03.18 | ₩164,008 | ₩164,974 | ₩163,016 | ₩163,056 | -0.58% | 11.1만 |
|---|
| 2026.03.17 | ₩162,197 | ₩163,646 | ₩161,326 | ₩163,324 | +0.69% | 11.3만 |
|---|
| 2026.03.16 | ₩159,234 | ₩160,052 | ₩158,617 | ₩159,690 | +0.29% | 13.8만 |
|---|
| 2026.03.13 | ₩159,475 | ₩160,441 | ₩157,959 | ₩158,147 | -0.83% | 12.6만 |
|---|
| 2026.03.12 | ₩160,870 | ₩160,870 | ₩157,852 | ₩157,852 | -1.88% | 20.4만 |
|---|
| 2026.03.11 | ₩162,278 | ₩163,257 | ₩161,916 | ₩162,023 | -0.16% | 10.4만 |
|---|
| 2026.03.10 | ₩164,223 | ₩164,960 | ₩162,560 | ₩163,404 | -0.50% | 17.4만 |
|---|
| 2026.03.09 | ₩164,370 | ₩166,704 | ₩162,278 | ₩166,154 | +1.09% | 38.2만 |
|---|
| 2026.03.06 | ₩168,595 | ₩169,386 | ₩166,690 | ₩168,595 | 0.00% | 41.5만 |
|---|
| 2026.03.05 | ₩169,010 | ₩170,513 | ₩167,321 | ₩168,729 | -0.17% | 17.2만 |
|---|
| 2026.03.04 | ₩168,018 | ₩168,984 | ₩167,347 | ₩168,756 | +0.44% | 21.9만 |
|---|
| 2026.03.03 | ₩165,430 | ₩167,401 | ₩162,989 | ₩166,060 | +0.38% | 32.7만 |
|---|
| 2026.03.02 | ₩165,631 | ₩169,198 | ₩164,960 | ₩168,125 | +1.51% | 75.1만 |
|---|
| 2026.02.27 | ₩157,973 | ₩159,314 | ₩157,973 | ₩159,301 | +0.84% | 7.8만 |
|---|
| 2026.02.26 | ₩160,467 | ₩160,669 | ₩157,517 | ₩159,341 | -0.70% | 19.8만 |
|---|
| 2026.02.25 | ₩161,433 | ₩162,197 | ₩160,736 | ₩161,916 | +0.30% | 14.8만 |
|---|
| 2026.02.24 | ₩161,983 | ₩162,721 | ₩160,937 | ₩162,345 | +0.22% | 33.7만 |
|---|
| 2026.02.23 | ₩164,813 | ₩164,826 | ₩163,378 | ₩164,142 | -0.41% | 10.5만 |
|---|
| 2026.02.20 | ₩163,632 | ₩164,974 | ₩163,136 | ₩164,652 | +0.62% | 11.6만 |
|---|
| 2026.02.19 | ₩162,399 | ₩163,968 | ₩161,849 | ₩163,136 | +0.45% | 18.1만 |
|---|
| 2026.02.18 | ₩165,041 | ₩166,154 | ₩163,378 | ₩164,410 | -0.38% | 14.4만 |
|---|
| 2026.02.17 | ₩164,853 | ₩165,456 | ₩163,619 | ₩164,813 | -0.02% | 13.9만 |
|---|
| 2026.02.13 | ₩163,941 | ₩164,907 | ₩163,391 | ₩164,290 | +0.21% | 10.4만 |
|---|
| 2026.02.12 | ₩166,677 | ₩167,012 | ₩163,767 | ₩164,920 | -1.05% | 11.4만 |
|---|
| 2026.02.11 | ₩166,368 | ₩166,596 | ₩164,196 | ₩165,282 | -0.65% | 10.6만 |
|---|
| 2026.02.10 | ₩165,698 | ₩166,073 | ₩164,759 | ₩164,974 | -0.44% | 13.1만 |
|---|
| 2026.02.09 | ₩161,353 | ₩162,855 | ₩161,084 | ₩162,721 | +0.85% | 14.4만 |
|---|
| 2026.02.06 | ₩159,636 | ₩161,339 | ₩159,073 | ₩160,816 | +0.74% | 13.1만 |
|---|
| 2026.02.05 | ₩160,253 | ₩160,709 | ₩158,590 | ₩159,287 | -0.60% | 19.5만 |
|---|
| 2026.02.04 | ₩163,686 | ₩163,686 | ₩160,266 | ₩161,809 | -1.15% | 9.3만 |
|---|
| 2026.02.03 | ₩163,257 | ₩164,947 | ₩161,661 | ₩162,949 | -0.19% | 23만 |
|---|
| 2026.02.02 | ₩160,749 | ₩162,372 | ₩160,508 | ₩161,902 | +0.72% | 12만 |
|---|
| 2026.01.30 | ₩160,856 | ₩160,923 | ₩159,153 | ₩159,582 | -0.79% | 5.7만 |
|---|
| 2026.01.29 | ₩161,634 | ₩161,634 | ₩158,523 | ₩160,508 | -0.70% | 10.2만 |
|---|
| 2026.01.28 | ₩162,747 | ₩162,747 | ₩159,864 | ₩161,916 | -0.51% | 17.4만 |
|---|
| 2026.01.27 | ₩161,835 | ₩162,841 | ₩161,701 | ₩162,841 | +0.62% | 13.6만 |
|---|
| 2026.01.26 | ₩161,165 | ₩161,795 | ₩160,776 | ₩161,366 | +0.12% | 12만 |
|---|
| 2026.01.23 | ₩158,804 | ₩159,770 | ₩158,670 | ₩159,301 | +0.31% | 13.9만 |
|---|
| 2026.01.22 | ₩158,670 | ₩159,394 | ₩157,638 | ₩158,013 | -0.41% | 19.3만 |
|---|
| 2026.01.21 | ₩155,934 | ₩157,383 | ₩155,224 | ₩157,115 | +0.76% | 28.6만 |
|---|
| 2026.01.20 | ₩156,712 | ₩158,134 | ₩156,243 | ₩156,954 | +0.15% | 20.3만 |
|---|
| 2026.01.16 | ₩160,146 | ₩160,534 | ₩159,435 | ₩159,797 | -0.22% | 12.6만 |
|---|
| 2026.01.15 | ₩159,824 | ₩161,031 | ₩159,354 | ₩160,025 | +0.13% | 10만 |
|---|
| 2026.01.14 | ₩158,362 | ₩159,502 | ₩157,933 | ₩159,274 | +0.58% | 10.3만 |
|---|
| 2026.01.13 | ₩158,523 | ₩158,764 | ₩157,061 | ₩157,812 | -0.45% | 16.6만 |
|---|
| 2026.01.12 | ₩158,523 | ₩159,193 | ₩157,866 | ₩158,429 | -0.06% | 10.5만 |
|---|
| 2026.01.09 | ₩157,678 | ₩158,322 | ₩157,061 | ₩158,228 | +0.35% | 10.9만 |
|---|
| 2026.01.08 | ₩156,712 | ₩156,712 | ₩155,680 | ₩156,457 | -0.16% | 10.7만 |
|---|
| 2026.01.07 | ₩156,404 | ₩157,423 | ₩155,559 | ₩157,074 | +0.43% | 22.5만 |
|---|
| 2026.01.06 | ₩154,553 | ₩156,042 | ₩154,540 | ₩155,988 | +0.93% | 11만 |
|---|
| 2026.01.05 | ₩153,373 | ₩153,829 | ₩152,340 | ₩153,265 | -0.07% | 16.1만 |
|---|
| 2026.01.02 | ₩151,173 | ₩151,173 | ₩149,336 | ₩150,208 | -0.64% | 9.6만 |
|---|
| 2025.12.31 | ₩148,491 | ₩148,491 | ₩147,190 | ₩147,566 | -0.62% | 9만 |
|---|
| 2025.12.30 | ₩148,451 | ₩149,135 | ₩148,196 | ₩148,464 | +0.01% | 3.6만 |
|---|
| 2025.12.29 | ₩147,418 | ₩148,089 | ₩147,029 | ₩147,686 | +0.18% | 8.1만 |
|---|
| 2025.12.26 | ₩147,525 | ₩147,525 | ₩146,600 | ₩147,123 | -0.27% | 5.5만 |
|---|
| 2025.12.24 | ₩150,798 | ₩150,838 | ₩150,208 | ₩150,838 | +0.03% | 2.1만 |
|---|
| 2025.12.23 | ₩149,993 | ₩150,784 | ₩149,551 | ₩150,731 | +0.49% | 4.5만 |
|---|
| 2025.12.22 | ₩149,953 | ₩150,208 | ₩149,483 | ₩150,208 | +0.17% | 5.2만 |
|---|
| 2025.12.19 | ₩148,706 | ₩149,430 | ₩148,585 | ₩149,121 | +0.28% | 6.9만 |
|---|
| 2025.12.18 | ₩147,928 | ₩148,665 | ₩147,418 | ₩147,914 | -0.01% | 6.5만 |
|---|
| 2025.12.17 | ₩146,613 | ₩147,217 | ₩145,017 | ₩145,111 | -1.02% | 8만 |
|---|
| 2025.12.16 | ₩145,581 | ₩146,305 | ₩145,165 | ₩145,903 | +0.22% | 5.6만 |
|---|
| 2025.12.15 | ₩148,357 | ₩148,464 | ₩146,600 | ₩146,935 | -0.96% | 7.9만 |
|---|
| 2025.12.12 | ₩149,980 | ₩149,980 | ₩147,002 | ₩148,303 | -1.12% | 5만 |
|---|
| 2025.12.11 | ₩149,443 | ₩150,167 | ₩147,780 | ₩150,167 | +0.48% | 8.4만 |
|---|
| 2025.12.10 | ₩146,385 | ₩148,451 | ₩146,385 | ₩148,276 | +1.29% | 11.6만 |
|---|
| 2025.12.09 | ₩146,211 | ₩146,707 | ₩145,970 | ₩146,520 | +0.21% | 3.8만 |
|---|
| 2025.12.08 | ₩147,029 | ₩147,029 | ₩145,460 | ₩146,238 | -0.54% | 6만 |
|---|
| 2025.12.05 | ₩145,058 | ₩146,144 | ₩144,146 | ₩144,226 | -0.57% | 2.6만 |
|---|
| 2025.12.04 | ₩143,475 | ₩144,360 | ₩143,368 | ₩144,360 | +0.62% | 4만 |
|---|
| 2025.12.03 | ₩141,986 | ₩143,837 | ₩141,732 | ₩143,837 | +1.30% | 4.2만 |
|---|
| 2025.12.02 | ₩141,101 | ₩142,161 | ₩141,101 | ₩141,758 | +0.47% | 10.9만 |
|---|
| 2025.12.01 | ₩139,157 | ₩140,230 | ₩138,768 | ₩139,519 | +0.26% | 7.8만 |
|---|
| 2025.11.28 | ₩138,754 | ₩139,291 | ₩138,352 | ₩139,157 | +0.29% | 4만 |
|---|
| 2025.11.26 | ₩137,534 | ₩138,003 | ₩136,649 | ₩137,494 | -0.03% | 5.7만 |
|---|
| 2025.11.25 | ₩135,576 | ₩136,783 | ₩134,664 | ₩136,367 | +0.58% | 7.8만 |
|---|
| 2025.11.24 | ₩135,576 | ₩137,105 | ₩135,469 | ₩136,944 | +1.01% | 6.1만 |
|---|
| 2025.11.21 | ₩133,443 | ₩135,790 | ₩132,934 | ₩134,785 | +1.01% | 10.5만 |
|---|
| 2025.11.20 | ₩138,137 | ₩138,218 | ₩133,309 | ₩133,309 | -3.50% | 22.3만 |
|---|
| 2025.11.19 | ₩137,856 | ₩138,365 | ₩136,837 | ₩137,976 | +0.09% | 19.4만 |
|---|
| 2025.11.18 | ₩137,816 | ₩138,821 | ₩136,702 | ₩138,191 | +0.27% | 7.8만 |
|---|
| 2025.11.17 | ₩141,906 | ₩142,496 | ₩139,371 | ₩139,854 | -1.45% | 5.2만 |
|---|
| 2025.11.14 | ₩140,833 | ₩142,282 | ₩139,170 | ₩141,517 | +0.49% | 2.6만 |
|---|
| 2025.11.13 | ₩143,650 | ₩143,743 | ₩141,611 | ₩142,080 | -1.09% | 4.9만 |
|---|
| 2025.11.12 | ₩144,119 | ₩144,293 | ₩142,858 | ₩143,690 | -0.30% | 2.8만 |
|---|
| 2025.11.11 | ₩141,142 | ₩142,147 | ₩141,034 | ₩141,651 | +0.36% | 2.5만 |
|---|
| 2025.11.10 | ₩139,438 | ₩141,356 | ₩139,438 | ₩140,981 | +1.11% | 5.4만 |
|---|
| 2025.11.07 | ₩137,145 | ₩138,379 | ₩136,099 | ₩137,963 | +0.60% | 3.4만 |
|---|
| 2025.11.06 | ₩137,480 | ₩138,111 | ₩136,541 | ₩137,333 | -0.11% | 3.3만 |
|---|
| 2025.11.05 | ₩137,829 | ₩139,827 | ₩137,735 | ₩139,344 | +1.10% | 3.8만 |
|---|
| 2025.11.04 | ₩137,172 | ₩137,883 | ₩136,246 | ₩136,327 | -0.62% | 2.8만 |
|---|
| 2025.11.03 | ₩138,540 | ₩139,385 | ₩138,164 | ₩138,808 | +0.19% | 7.2만 |
|---|
| 2025.10.31 | ₩136,863 | ₩138,111 | ₩136,461 | ₩137,400 | +0.39% | 6.7만 |
|---|
| 2025.10.30 | ₩136,501 | ₩137,413 | ₩135,683 | ₩136,461 | -0.03% | 4.8만 |
|---|
| 2025.10.29 | ₩137,413 | ₩137,413 | ₩135,469 | ₩135,951 | -1.06% | 2.8만 |
|---|
| 2025.10.28 | ₩136,407 | ₩136,407 | ₩135,120 | ₩135,817 | -0.43% | 3.5만 |
|---|
| 2025.10.27 | ₩136,045 | ₩136,354 | ₩135,455 | ₩136,139 | +0.07% | 3.2만 |
|---|
| 2025.10.24 | ₩134,503 | ₩135,227 | ₩134,248 | ₩134,476 | -0.02% | 3.8만 |
|---|
| 2025.10.23 | ₩132,920 | ₩134,087 | ₩132,920 | ₩133,618 | +0.52% | 4.6만 |
|---|
| 2025.10.22 | ₩132,934 | ₩132,934 | ₩131,150 | ₩131,888 | -0.79% | 2.1만 |
|---|
| 2025.10.21 | ₩132,612 | ₩132,907 | ₩131,928 | ₩132,384 | -0.17% | 3.2만 |
|---|
| 2025.10.20 | ₩132,706 | ₩133,443 | ₩132,116 | ₩133,323 | +0.46% | 3.6만 |
|---|
| 2025.10.17 | ₩131,083 | ₩132,102 | ₩130,761 | ₩131,794 | +0.54% | 3.1만 |
|---|
| 2025.10.16 | ₩134,020 | ₩134,020 | ₩130,842 | ₩131,271 | -2.05% | 15.1만 |
|---|
| 2025.10.15 | ₩134,731 | ₩135,120 | ₩133,028 | ₩133,497 | -0.92% | 11.7만 |
|---|
| 2025.10.14 | ₩135,241 | ₩136,515 | ₩133,551 | ₩135,227 | -0.01% | 9.5만 |
|---|
| 2025.10.13 | ₩136,904 | ₩137,279 | ₩135,308 | ₩136,166 | -0.54% | 13.6만 |
|---|
| 2025.10.10 | ₩137,400 | ₩137,400 | ₩133,189 | ₩133,443 | -2.88% | 10.7만 |
|---|