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 | ₩158,572 | ₩159,403 | ₩158,236 | ₩158,625 | +0.03% | 8.2만 |
| 2026.10.08 | ₩157,687 | ₩158,330 | ₩156,909 | ₩157,767 | +0.05% | 3만 |
| 2026.10.07 | ₩158,102 | ₩158,478 | ₩157,405 | ₩158,183 | +0.05% | 5.8만 |
| 2026.10.06 | ₩162,474 | ₩162,541 | ₩161,133 | ₩161,240 | -0.76% | 4.6만 |
| 2026.10.05 | ₩162,635 | ₩163,561 | ₩162,635 | ₩163,359 | +0.45% | 5.3만 |
| 2026.10.02 | ₩164,124 | ₩164,808 | ₩163,695 | ₩164,338 | +0.13% | 3.3만 |
| 2026.10.01 | ₩161,710 | ₩163,574 | ₩161,106 | ₩162,541 | +0.51% | 6.6만 |
| 2026.09.30 | ₩162,729 | ₩163,078 | ₩162,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,702 |
| -0.02% |
| 3.1만 |
| 2026.09.29 | ₩163,051 | ₩163,051 | ₩162,273 | ₩162,863 | -0.12% | 2만 |
|---|
| 2026.09.28 | ₩162,152 | ₩162,796 | ₩161,026 | ₩162,742 | +0.36% | 2.6만 |
|---|
| 2026.09.25 | ₩165,599 | ₩166,109 | ₩164,459 | ₩164,928 | -0.40% | 2.1만 |
|---|
| 2026.09.24 | ₩164,700 | ₩165,063 | ₩164,137 | ₩164,647 | -0.03% | 2.3만 |
|---|
| 2026.09.23 | ₩169,716 | ₩169,716 | ₩166,913 | ₩167,436 | -1.34% | 2.6만 |
|---|
| 2026.09.22 | ₩168,764 | ₩170,038 | ₩168,482 | ₩170,038 | +0.75% | 1.9만 |
|---|
| 2026.09.21 | ₩168,563 | ₩171,580 | ₩168,161 | ₩171,165 | +1.54% | 11만 |
|---|
| 2026.09.18 | ₩167,557 | ₩167,557 | ₩166,766 | ₩167,316 | -0.14% | 1.5만 |
|---|
| 2026.09.17 | ₩167,544 | ₩168,389 | ₩165,317 | ₩168,147 | +0.36% | 4.5만 |
|---|
| 2026.09.16 | ₩165,934 | ₩166,471 | ₩164,285 | ₩165,304 | -0.38% | 3.2만 |
|---|
| 2026.09.15 | ₩164,902 | ₩164,902 | ₩163,695 | ₩164,446 | -0.28% | 2.4만 |
|---|
| 2026.09.14 | ₩164,540 | ₩166,243 | ₩164,191 | ₩164,996 | +0.28% | 1.5만 |
|---|
| 2026.09.11 | ₩164,808 | ₩165,948 | ₩164,808 | ₩165,921 | +0.68% | 2.5만 |
|---|
| 2026.09.10 | ₩165,089 | ₩165,291 | ₩163,829 | ₩163,829 | -0.76% | 2.9만 |
|---|
| 2026.09.09 | ₩168,268 | ₩168,643 | ₩166,967 | ₩167,544 | -0.43% | 1.4만 |
|---|
| 2026.09.08 | ₩169,274 | ₩169,327 | ₩168,026 | ₩168,067 | -0.71% | 2.4만 |
|---|
| 2026.09.04 | ₩168,777 | ₩169,676 | ₩168,442 | ₩169,394 | +0.37% | 2.8만 |
|---|
| 2026.09.03 | ₩168,000 | ₩168,965 | ₩167,088 | ₩168,965 | +0.57% | 3.1만 |
|---|
| 2026.09.02 | ₩165,653 | ₩166,846 | ₩165,653 | ₩166,524 | +0.53% | 2.2만 |
|---|
| 2026.09.01 | ₩164,043 | ₩164,285 | ₩162,501 | ₩162,608 | -0.87% | 2.2만 |
|---|
| 2026.08.31 | ₩164,030 | ₩164,996 | ₩164,030 | ₩164,687 | +0.40% | 2.5만 |
|---|
| 2026.08.28 | ₩167,262 | ₩167,731 | ₩164,982 | ₩165,291 | -1.18% | 1.3만 |
|---|
| 2026.08.27 | ₩166,967 | ₩167,879 | ₩166,685 | ₩167,825 | +0.51% | 1.7만 |
|---|
| 2026.08.26 | ₩165,559 | ₩166,055 | ₩164,687 | ₩165,907 | +0.21% | 1.2만 |
|---|
| 2026.08.25 | ₩165,036 | ₩165,210 | ₩164,030 | ₩164,607 | -0.26% | 2.8만 |
|---|
| 2026.08.24 | ₩164,057 | ₩164,325 | ₩162,635 | ₩162,796 | -0.77% | 1.3만 |
|---|
| 2026.08.21 | ₩164,835 | ₩165,411 | ₩164,151 | ₩164,687 | -0.09% | 1.5만 |
|---|
| 2026.08.20 | ₩163,252 | ₩163,695 | ₩162,447 | ₩162,447 | -0.49% | 2.6만 |
|---|
| 2026.08.19 | ₩165,706 | ₩165,787 | ₩164,419 | ₩164,982 | -0.44% | 1.3만 |
|---|
| 2026.08.18 | ₩163,842 | ₩164,392 | ₩163,574 | ₩163,949 | +0.07% | 1.9만 |
|---|
| 2026.08.17 | ₩166,363 | ₩166,524 | ₩164,191 | ₩164,285 | -1.25% | 2.2만 |
|---|
| 2026.08.14 | ₩167,651 | ₩167,651 | ₩167,021 | ₩167,222 | -0.26% | 1.3만 |
|---|
| 2026.08.13 | ₩166,256 | ₩167,745 | ₩165,921 | ₩166,954 | +0.42% | 2.9만 |
|---|
| 2026.08.12 | ₩166,042 | ₩166,337 | ₩165,089 | ₩165,130 | -0.55% | 1.8만 |
|---|
| 2026.08.11 | ₩163,802 | ₩163,802 | ₩162,608 | ₩162,823 | -0.60% | 1.7만 |
|---|
| 2026.08.10 | ₩163,333 | ₩164,017 | ₩163,011 | ₩163,105 | -0.14% | 3만 |
|---|
| 2026.08.07 | ₩164,875 | ₩166,162 | ₩164,164 | ₩165,814 | +0.57% | 4.2만 |
|---|
| 2026.08.06 | ₩161,589 | ₩162,742 | ₩160,811 | ₩162,032 | +0.27% | 2.4만 |
|---|
| 2026.08.05 | ₩162,903 | ₩164,379 | ₩161,294 | ₩161,308 | -0.98% | 2.7만 |
|---|
| 2026.08.04 | ₩161,763 | ₩165,465 | ₩161,240 | ₩164,660 | +1.79% | 9.2만 |
|---|
| 2026.08.03 | ₩159,537 | ₩161,200 | ₩159,202 | ₩160,463 | +0.58% | 5.9만 |
|---|
| 2026.07.31 | ₩160,852 | ₩161,361 | ₩158,867 | ₩160,060 | -0.49% | 4만 |
|---|
| 2026.07.30 | ₩157,324 | ₩159,698 | ₩157,324 | ₩159,698 | +1.51% | 3만 |
|---|
| 2026.07.29 | ₩157,713 | ₩158,625 | ₩154,347 | ₩155,353 | -1.50% | 7.9만 |
|---|
| 2026.07.28 | ₩159,671 | ₩159,765 | ₩157,687 | ₩159,269 | -0.25% | 4.7만 |
|---|
| 2026.07.27 | ₩161,924 | ₩161,951 | ₩158,840 | ₩160,489 | -0.89% | 2.2만 |
|---|
| 2026.07.24 | ₩162,018 | ₩162,152 | ₩160,208 | ₩160,355 | -1.03% | 2만 |
|---|
| 2026.07.23 | ₩158,920 | ₩160,691 | ₩158,920 | ₩159,980 | +0.67% | 3.1만 |
|---|
| 2026.07.22 | ₩161,576 | ₩161,924 | ₩160,503 | ₩160,503 | -0.66% | 5만 |
|---|
| 2026.07.21 | ₩161,723 | ₩162,501 | ₩160,825 | ₩161,857 | +0.08% | 24.1만 |
|---|
| 2026.07.20 | ₩161,549 | ₩161,549 | ₩159,068 | ₩159,068 | -1.54% | 7.5만 |
|---|
| 2026.07.17 | ₩159,832 | ₩161,576 | ₩159,443 | ₩160,852 | +0.64% | 3만 |
|---|
| 2026.07.16 | ₩163,440 | ₩163,440 | ₩161,240 | ₩161,589 | -1.13% | 4.8만 |
|---|
| 2026.07.15 | ₩163,614 | ₩165,183 | ₩162,984 | ₩164,821 | +0.74% | 9.7만 |
|---|
| 2026.07.14 | ₩160,892 | ₩161,549 | ₩160,127 | ₩161,160 | +0.17% | 5.6만 |
|---|
| 2026.07.13 | ₩158,250 | ₩159,470 | ₩158,102 | ₩158,250 | 0.00% | 6.5만 |
|---|
| 2026.07.10 | ₩160,074 | ₩160,261 | ₩159,108 | ₩160,087 | +0.01% | 5.2만 |
|---|
| 2026.07.09 | ₩159,430 | ₩160,637 | ₩159,430 | ₩160,355 | +0.58% | 5.1만 |
|---|
| 2026.07.08 | ₩160,007 | ₩160,798 | ₩158,853 | ₩160,275 | +0.17% | 12.9만 |
|---|
| 2026.07.07 | ₩161,656 | ₩161,817 | ₩160,007 | ₩160,342 | -0.81% | 8.4만 |
|---|
| 2026.07.06 | ₩163,789 | ₩165,250 | ₩163,762 | ₩164,902 | +0.68% | 4.1만 |
|---|
| 2026.07.02 | ₩162,836 | ₩164,164 | ₩159,403 | ₩161,576 | -0.77% | 23.5만 |
|---|
| 2026.07.01 | ₩162,555 | ₩163,842 | ₩161,723 | ₩161,737 | -0.50% | 9.7만 |
|---|
| 2026.06.30 | ₩160,114 | ₩162,340 | ₩159,779 | ₩161,884 | +1.11% | 4.8만 |
|---|
| 2026.06.29 | ₩160,932 | ₩161,817 | ₩157,821 | ₩160,409 | -0.32% | 4.8만 |
|---|
| 2026.06.26 | ₩157,619 | ₩158,786 | ₩157,137 | ₩158,049 | +0.27% | 8만 |
|---|
| 2026.06.25 | ₩163,762 | ₩163,762 | ₩159,631 | ₩160,691 | -1.88% | 5.1만 |
|---|
| 2026.06.24 | ₩162,072 | ₩162,877 | ₩160,503 | ₩161,468 | -0.37% | 9.8만 |
|---|
| 2026.06.23 | ₩160,932 | ₩161,804 | ₩159,229 | ₩160,261 | -0.42% | 29.5만 |
|---|
| 2026.06.22 | ₩163,266 | ₩163,266 | ₩161,267 | ₩162,394 | -0.53% | 9.9만 |
|---|
| 2026.06.18 | ₩165,907 | ₩165,907 | ₩164,245 | ₩164,915 | -0.60% | 3.9만 |
|---|
| 2026.06.17 | ₩164,982 | ₩165,800 | ₩161,321 | ₩161,576 | -2.06% | 6.2만 |
|---|
| 2026.06.16 | ₩168,456 | ₩168,456 | ₩165,505 | ₩165,586 | -1.70% | 8.7만 |
|---|
| 2026.06.15 | ₩170,695 | ₩171,084 | ₩169,743 | ₩169,931 | -0.45% | 8.2만 |
|---|
| 2026.06.12 | ₩174,021 | ₩174,343 | ₩172,533 | ₩174,289 | +0.15% | 4만 |
|---|
| 2026.06.11 | ₩167,423 | ₩172,117 | ₩167,114 | ₩172,023 | +2.75% | 7.9만 |
|---|
| 2026.06.10 | ₩164,298 | ₩166,296 | ₩162,944 | ₩162,957 | -0.82% | 6.6만 |
|---|
| 2026.06.09 | ₩169,166 | ₩170,119 | ₩162,622 | ₩167,007 | -1.28% | 27.1만 |
|---|
| 2026.06.08 | ₩171,714 | ₩172,278 | ₩168,938 | ₩168,965 | -1.60% | 7.6만 |
|---|
| 2026.06.05 | ₩171,768 | ₩171,849 | ₩166,310 | ₩166,417 | -3.12% | 11.8만 |
|---|
| 2026.06.04 | ₩172,680 | ₩174,276 | ₩171,875 | ₩173,579 | +0.52% | 8.9만 |
|---|
| 2026.06.03 | ₩176,824 | ₩176,824 | ₩173,404 | ₩174,397 | -1.37% | 9.5만 |
|---|
| 2026.06.02 | ₩176,972 | ₩178,272 | ₩176,127 | ₩177,803 | +0.47% | 14.2만 |
|---|
| 2026.06.01 | ₩179,868 | ₩180,297 | ₩176,757 | ₩179,627 | -0.13% | 16.1만 |
|---|
| 2026.05.29 | ₩185,836 | ₩186,212 | ₩183,342 | ₩184,656 | -0.64% | 14.8만 |
|---|
| 2026.05.28 | ₩183,731 | ₩185,058 | ₩182,792 | ₩184,482 | +0.41% | 5.5만 |
|---|
| 2026.05.27 | ₩185,662 | ₩185,662 | ₩183,959 | ₩184,535 | -0.61% | 8.9만 |
|---|
| 2026.05.26 | ₩183,597 | ₩184,254 | ₩182,457 | ₩183,999 | +0.22% | 9.1만 |
|---|
| 2026.05.22 | ₩178,742 | ₩180,204 | ₩178,742 | ₩179,479 | +0.41% | 3.1만 |
|---|
| 2026.05.21 | ₩175,952 | ₩178,380 | ₩175,845 | ₩177,977 | +1.15% | 5.4만 |
|---|
| 2026.05.20 | ₩174,477 | ₩177,843 | ₩174,477 | ₩177,293 | +1.61% | 4.1만 |
|---|
| 2026.05.19 | ₩172,626 | ₩174,786 | ₩172,385 | ₩173,471 | +0.49% | 5.3만 |
|---|
| 2026.05.18 | ₩174,799 | ₩175,362 | ₩172,358 | ₩173,351 | -0.83% | 9.5만 |
|---|
| 2026.05.15 | ₩175,000 | ₩175,148 | ₩173,672 | ₩174,343 | -0.38% | 18.8만 |
|---|
| 2026.05.14 | ₩178,903 | ₩179,721 | ₩177,521 | ₩179,533 | +0.35% | 5만 |
|---|
| 2026.05.13 | ₩179,520 | ₩180,324 | ₩177,870 | ₩179,761 | +0.13% | 7.9만 |
|---|
| 2026.05.12 | ₩181,478 | ₩181,478 | ₩178,769 | ₩180,807 | -0.37% | 3.7만 |
|---|
| 2026.05.11 | ₩181,317 | ₩182,926 | ₩181,075 | ₩182,577 | +0.70% | 8.8만 |
|---|
| 2026.05.08 | ₩183,422 | ₩183,650 | ₩182,591 | ₩183,570 | +0.08% | 5.5만 |
|---|
| 2026.05.07 | ₩183,476 | ₩183,704 | ₩180,378 | ₩180,968 | -1.37% | 14.1만 |
|---|
| 2026.05.06 | ₩183,664 | ₩183,664 | ₩181,800 | ₩183,127 | -0.29% | 19.3만 |
|---|
| 2026.05.05 | ₩181,049 | ₩181,451 | ₩180,070 | ₩181,223 | +0.10% | 9.7만 |
|---|
| 2026.05.04 | ₩177,642 | ₩179,654 | ₩177,065 | ₩178,165 | +0.29% | 8.8만 |
|---|
| 2026.05.01 | ₩175,979 | ₩176,985 | ₩175,912 | ₩176,207 | +0.13% | 12.3만 |
|---|
| 2026.04.30 | ₩174,705 | ₩175,362 | ₩173,082 | ₩175,362 | +0.38% | 4.9만 |
|---|
| 2026.04.29 | ₩173,592 | ₩173,592 | ₩172,318 | ₩172,921 | -0.39% | 4.5만 |
|---|
| 2026.04.28 | ₩170,320 | ₩171,473 | ₩169,971 | ₩171,124 | +0.47% | 3만 |
|---|
| 2026.04.27 | ₩169,663 | ₩170,749 | ₩169,475 | ₩170,333 | +0.40% | 5만 |
|---|
| 2026.04.24 | ₩170,092 | ₩170,320 | ₩168,979 | ₩169,944 | -0.09% | 4만 |
|---|
| 2026.04.23 | ₩172,345 | ₩172,814 | ₩169,327 | ₩170,963 | -0.80% | 8만 |
|---|
| 2026.04.22 | ₩171,983 | ₩172,237 | ₩169,783 | ₩170,749 | -0.72% | 5.7만 |
|---|
| 2026.04.21 | ₩171,956 | ₩172,465 | ₩169,193 | ₩169,488 | -1.44% | 5.8만 |
|---|
| 2026.04.20 | ₩172,667 | ₩173,444 | ₩172,184 | ₩172,613 | -0.03% | 7.1만 |
|---|
| 2026.04.17 | ₩173,458 | ₩174,584 | ₩173,015 | ₩174,088 | +0.36% | 15.3만 |
|---|
| 2026.04.16 | ₩170,387 | ₩170,387 | ₩168,858 | ₩169,448 | -0.55% | 8.1만 |
|---|
| 2026.04.15 | ₩170,682 | ₩171,366 | ₩169,971 | ₩170,910 | +0.13% | 9.2만 |
|---|
| 2026.04.14 | ₩170,306 | ₩171,513 | ₩170,065 | ₩170,776 | +0.28% | 17.2만 |
|---|
| 2026.04.13 | ₩165,840 | ₩168,161 | ₩165,438 | ₩167,718 | +1.13% | 11.3만 |
|---|
| 2026.04.10 | ₩169,314 | ₩169,528 | ₩167,651 | ₩168,429 | -0.52% | 36만 |
|---|
| 2026.04.09 | ₩164,137 | ₩166,658 | ₩164,017 | ₩166,176 | +1.24% | 10.8만 |
|---|
| 2026.04.08 | ₩164,553 | ₩165,317 | ₩163,614 | ₩164,124 | -0.26% | 18.3만 |
|---|
| 2026.04.07 | ₩158,558 | ₩159,135 | ₩157,271 | ₩158,746 | +0.12% | 5만 |
|---|
| 2026.04.06 | ₩158,116 | ₩159,510 | ₩158,102 | ₩158,733 | +0.39% | 12.2만 |
|---|
| 2026.04.02 | ₩155,246 | ₩159,122 | ₩154,857 | ₩158,049 | +1.81% | 12만 |
|---|
| 2026.04.01 | ₩156,721 | ₩159,175 | ₩156,708 | ₩158,934 | +1.41% | 18.4만 |
|---|
| 2026.03.31 | ₩151,236 | ₩155,729 | ₩150,458 | ₩155,621 | +2.90% | 18.1만 |
|---|
| 2026.03.30 | ₩151,450 | ₩151,450 | ₩147,280 | ₩147,829 | -2.39% | 51.2만 |
|---|
| 2026.03.27 | ₩154,227 | ₩154,696 | ₩152,228 | ₩152,738 | -0.97% | 62.8만 |
|---|
| 2026.03.26 | ₩159,430 | ₩160,932 | ₩158,558 | ₩158,987 | -0.28% | 6.5만 |
|---|
| 2026.03.25 | ₩162,340 | ₩162,434 | ₩161,214 | ₩161,482 | -0.53% | 5.7만 |
|---|
| 2026.03.24 | ₩159,913 | ₩160,798 | ₩158,397 | ₩159,859 | -0.03% | 17.8만 |
|---|
| 2026.03.23 | ₩161,629 | ₩164,070 | ₩161,455 | ₩161,616 | -0.01% | 14만 |
|---|
| 2026.03.20 | ₩164,754 | ₩164,754 | ₩160,355 | ₩161,173 | -2.17% | 8.9만 |
|---|
| 2026.03.19 | ₩161,804 | ₩164,942 | ₩161,294 | ₩164,754 | +1.82% | 11.5만 |
|---|
| 2026.03.18 | ₩164,003 | ₩164,969 | ₩163,011 | ₩163,051 | -0.58% | 11.1만 |
|---|
| 2026.03.17 | ₩162,193 | ₩163,641 | ₩161,321 | ₩163,319 | +0.69% | 11.3만 |
|---|
| 2026.03.16 | ₩159,229 | ₩160,047 | ₩158,612 | ₩159,685 | +0.29% | 13.8만 |
|---|
| 2026.03.13 | ₩159,470 | ₩160,436 | ₩157,955 | ₩158,143 | -0.83% | 12.6만 |
|---|
| 2026.03.12 | ₩160,865 | ₩160,865 | ₩157,847 | ₩157,847 | -1.88% | 20.4만 |
|---|
| 2026.03.11 | ₩162,273 | ₩163,252 | ₩161,911 | ₩162,018 | -0.16% | 10.4만 |
|---|
| 2026.03.10 | ₩164,218 | ₩164,955 | ₩162,555 | ₩163,400 | -0.50% | 17.4만 |
|---|
| 2026.03.09 | ₩164,365 | ₩166,699 | ₩162,273 | ₩166,149 | +1.09% | 38.2만 |
|---|
| 2026.03.06 | ₩168,590 | ₩169,381 | ₩166,685 | ₩168,590 | 0.00% | 41.5만 |
|---|
| 2026.03.05 | ₩169,005 | ₩170,507 | ₩167,316 | ₩168,724 | -0.17% | 17.2만 |
|---|
| 2026.03.04 | ₩168,013 | ₩168,979 | ₩167,342 | ₩168,751 | +0.44% | 21.9만 |
|---|
| 2026.03.03 | ₩165,425 | ₩167,396 | ₩162,984 | ₩166,055 | +0.38% | 32.7만 |
|---|
| 2026.03.02 | ₩165,626 | ₩169,193 | ₩164,955 | ₩168,120 | +1.51% | 75.1만 |
|---|
| 2026.02.27 | ₩157,968 | ₩159,309 | ₩157,968 | ₩159,296 | +0.84% | 7.8만 |
|---|
| 2026.02.26 | ₩160,463 | ₩160,664 | ₩157,512 | ₩159,336 | -0.70% | 19.8만 |
|---|
| 2026.02.25 | ₩161,428 | ₩162,193 | ₩160,731 | ₩161,911 | +0.30% | 14.8만 |
|---|
| 2026.02.24 | ₩161,978 | ₩162,716 | ₩160,932 | ₩162,340 | +0.22% | 33.7만 |
|---|
| 2026.02.23 | ₩164,808 | ₩164,821 | ₩163,373 | ₩164,137 | -0.41% | 10.5만 |
|---|
| 2026.02.20 | ₩163,628 | ₩164,969 | ₩163,131 | ₩164,647 | +0.62% | 11.6만 |
|---|
| 2026.02.19 | ₩162,394 | ₩163,963 | ₩161,844 | ₩163,131 | +0.45% | 18.1만 |
|---|
| 2026.02.18 | ₩165,036 | ₩166,149 | ₩163,373 | ₩164,405 | -0.38% | 14.4만 |
|---|
| 2026.02.17 | ₩164,848 | ₩165,452 | ₩163,614 | ₩164,808 | -0.02% | 13.9만 |
|---|
| 2026.02.13 | ₩163,936 | ₩164,902 | ₩163,386 | ₩164,285 | +0.21% | 10.4만 |
|---|
| 2026.02.12 | ₩166,672 | ₩167,007 | ₩163,762 | ₩164,915 | -1.05% | 11.4만 |
|---|
| 2026.02.11 | ₩166,363 | ₩166,591 | ₩164,191 | ₩165,277 | -0.65% | 10.6만 |
|---|
| 2026.02.10 | ₩165,693 | ₩166,068 | ₩164,754 | ₩164,969 | -0.44% | 13.1만 |
|---|
| 2026.02.09 | ₩161,348 | ₩162,850 | ₩161,080 | ₩162,716 | +0.85% | 14.4만 |
|---|
| 2026.02.06 | ₩159,631 | ₩161,334 | ₩159,068 | ₩160,811 | +0.74% | 13.1만 |
|---|
| 2026.02.05 | ₩160,248 | ₩160,704 | ₩158,585 | ₩159,282 | -0.60% | 19.5만 |
|---|
| 2026.02.04 | ₩163,681 | ₩163,681 | ₩160,261 | ₩161,804 | -1.15% | 9.3만 |
|---|
| 2026.02.03 | ₩163,252 | ₩164,942 | ₩161,656 | ₩162,944 | -0.19% | 23만 |
|---|
| 2026.02.02 | ₩160,744 | ₩162,367 | ₩160,503 | ₩161,898 | +0.72% | 12만 |
|---|
| 2026.01.30 | ₩160,852 | ₩160,919 | ₩159,148 | ₩159,577 | -0.79% | 5.7만 |
|---|
| 2026.01.29 | ₩161,629 | ₩161,629 | ₩158,518 | ₩160,503 | -0.70% | 10.2만 |
|---|
| 2026.01.28 | ₩162,742 | ₩162,742 | ₩159,859 | ₩161,911 | -0.51% | 17.4만 |
|---|
| 2026.01.27 | ₩161,831 | ₩162,836 | ₩161,696 | ₩162,836 | +0.62% | 13.6만 |
|---|
| 2026.01.26 | ₩161,160 | ₩161,790 | ₩160,771 | ₩161,361 | +0.12% | 12만 |
|---|
| 2026.01.23 | ₩158,800 | ₩159,765 | ₩158,666 | ₩159,296 | +0.31% | 13.9만 |
|---|
| 2026.01.22 | ₩158,666 | ₩159,390 | ₩157,633 | ₩158,008 | -0.41% | 19.3만 |
|---|
| 2026.01.21 | ₩155,930 | ₩157,378 | ₩155,219 | ₩157,110 | +0.76% | 28.6만 |
|---|
| 2026.01.20 | ₩156,708 | ₩158,129 | ₩156,238 | ₩156,949 | +0.15% | 20.3만 |
|---|
| 2026.01.16 | ₩160,141 | ₩160,530 | ₩159,430 | ₩159,792 | -0.22% | 12.6만 |
|---|
| 2026.01.15 | ₩159,819 | ₩161,026 | ₩159,350 | ₩160,020 | +0.13% | 10만 |
|---|
| 2026.01.14 | ₩158,357 | ₩159,497 | ₩157,928 | ₩159,269 | +0.58% | 10.3만 |
|---|
| 2026.01.13 | ₩158,518 | ₩158,759 | ₩157,056 | ₩157,807 | -0.45% | 16.6만 |
|---|
| 2026.01.12 | ₩158,518 | ₩159,189 | ₩157,861 | ₩158,424 | -0.06% | 10.5만 |
|---|
| 2026.01.09 | ₩157,673 | ₩158,317 | ₩157,056 | ₩158,223 | +0.35% | 10.9만 |
|---|
| 2026.01.08 | ₩156,708 | ₩156,708 | ₩155,675 | ₩156,453 | -0.16% | 10.7만 |
|---|
| 2026.01.07 | ₩156,399 | ₩157,418 | ₩155,554 | ₩157,070 | +0.43% | 22.5만 |
|---|
| 2026.01.06 | ₩154,548 | ₩156,037 | ₩154,535 | ₩155,983 | +0.93% | 11만 |
|---|
| 2026.01.05 | ₩153,368 | ₩153,824 | ₩152,336 | ₩153,261 | -0.07% | 16.1만 |
|---|
| 2026.01.02 | ₩151,169 | ₩151,169 | ₩149,331 | ₩150,203 | -0.64% | 9.6만 |
|---|
| 2025.12.31 | ₩148,487 | ₩148,487 | ₩147,186 | ₩147,561 | -0.62% | 9만 |
|---|
| 2025.12.30 | ₩148,446 | ₩149,130 | ₩148,192 | ₩148,460 | +0.01% | 3.6만 |
|---|
| 2025.12.29 | ₩147,414 | ₩148,084 | ₩147,025 | ₩147,682 | +0.18% | 8.1만 |
|---|
| 2025.12.26 | ₩147,521 | ₩147,521 | ₩146,596 | ₩147,119 | -0.27% | 5.5만 |
|---|
| 2025.12.24 | ₩150,793 | ₩150,834 | ₩150,203 | ₩150,834 | +0.03% | 2.1만 |
|---|
| 2025.12.23 | ₩149,989 | ₩150,780 | ₩149,546 | ₩150,726 | +0.49% | 4.5만 |
|---|
| 2025.12.22 | ₩149,948 | ₩150,203 | ₩149,479 | ₩150,203 | +0.17% | 5.2만 |
|---|
| 2025.12.19 | ₩148,701 | ₩149,425 | ₩148,580 | ₩149,117 | +0.28% | 6.9만 |
|---|
| 2025.12.18 | ₩147,923 | ₩148,661 | ₩147,414 | ₩147,910 | -0.01% | 6.5만 |
|---|
| 2025.12.17 | ₩146,609 | ₩147,213 | ₩145,013 | ₩145,107 | -1.02% | 8만 |
|---|
| 2025.12.16 | ₩145,576 | ₩146,301 | ₩145,161 | ₩145,898 | +0.22% | 5.6만 |
|---|
| 2025.12.15 | ₩148,352 | ₩148,460 | ₩146,596 | ₩146,931 | -0.96% | 7.9만 |
|---|
| 2025.12.12 | ₩149,975 | ₩149,975 | ₩146,998 | ₩148,299 | -1.12% | 5만 |
|---|
| 2025.12.11 | ₩149,439 | ₩150,163 | ₩147,776 | ₩150,163 | +0.48% | 8.4만 |
|---|
| 2025.12.10 | ₩146,381 | ₩148,446 | ₩146,381 | ₩148,272 | +1.29% | 11.6만 |
|---|
| 2025.12.09 | ₩146,207 | ₩146,703 | ₩145,965 | ₩146,515 | +0.21% | 3.8만 |
|---|
| 2025.12.08 | ₩147,025 | ₩147,025 | ₩145,456 | ₩146,234 | -0.54% | 6만 |
|---|
| 2025.12.05 | ₩145,053 | ₩146,140 | ₩144,141 | ₩144,222 | -0.57% | 2.6만 |
|---|
| 2025.12.04 | ₩143,471 | ₩144,356 | ₩143,364 | ₩144,356 | +0.62% | 4만 |
|---|
| 2025.12.03 | ₩141,982 | ₩143,833 | ₩141,727 | ₩143,833 | +1.30% | 4.2만 |
|---|
| 2025.12.02 | ₩141,097 | ₩142,157 | ₩141,097 | ₩141,754 | +0.47% | 10.9만 |
|---|
| 2025.12.01 | ₩139,153 | ₩140,225 | ₩138,764 | ₩139,515 | +0.26% | 7.8만 |
|---|
| 2025.11.28 | ₩138,750 | ₩139,287 | ₩138,348 | ₩139,153 | +0.29% | 4만 |
|---|
| 2025.11.26 | ₩137,530 | ₩137,999 | ₩136,645 | ₩137,490 | -0.03% | 5.7만 |
|---|
| 2025.11.25 | ₩135,572 | ₩136,779 | ₩134,660 | ₩136,363 | +0.58% | 7.8만 |
|---|
| 2025.11.24 | ₩135,572 | ₩137,101 | ₩135,465 | ₩136,940 | +1.01% | 6.1만 |
|---|
| 2025.11.21 | ₩133,439 | ₩135,786 | ₩132,930 | ₩134,781 | +1.01% | 10.5만 |
|---|
| 2025.11.20 | ₩138,133 | ₩138,214 | ₩133,305 | ₩133,305 | -3.50% | 22.3만 |
|---|
| 2025.11.19 | ₩137,852 | ₩138,361 | ₩136,832 | ₩137,972 | +0.09% | 19.4만 |
|---|
| 2025.11.18 | ₩137,811 | ₩138,817 | ₩136,698 | ₩138,187 | +0.27% | 7.8만 |
|---|
| 2025.11.17 | ₩141,902 | ₩142,492 | ₩139,367 | ₩139,850 | -1.45% | 5.2만 |
|---|
| 2025.11.14 | ₩140,829 | ₩142,277 | ₩139,166 | ₩141,513 | +0.49% | 2.6만 |
|---|
| 2025.11.13 | ₩143,645 | ₩143,739 | ₩141,607 | ₩142,076 | -1.09% | 4.9만 |
|---|
| 2025.11.12 | ₩144,115 | ₩144,289 | ₩142,854 | ₩143,685 | -0.30% | 2.8만 |
|---|
| 2025.11.11 | ₩141,137 | ₩142,143 | ₩141,030 | ₩141,647 | +0.36% | 2.5만 |
|---|
| 2025.11.10 | ₩139,434 | ₩141,352 | ₩139,434 | ₩140,976 | +1.11% | 5.4만 |
|---|
| 2025.11.07 | ₩137,141 | ₩138,375 | ₩136,095 | ₩137,959 | +0.60% | 3.4만 |
|---|
| 2025.11.06 | ₩137,476 | ₩138,106 | ₩136,537 | ₩137,329 | -0.11% | 3.3만 |
|---|
| 2025.11.05 | ₩137,825 | ₩139,823 | ₩137,731 | ₩139,340 | +1.10% | 3.8만 |
|---|
| 2025.11.04 | ₩137,168 | ₩137,878 | ₩136,242 | ₩136,323 | -0.62% | 2.8만 |
|---|
| 2025.11.03 | ₩138,536 | ₩139,381 | ₩138,160 | ₩138,804 | +0.19% | 7.2만 |
|---|
| 2025.10.31 | ₩136,859 | ₩138,106 | ₩136,457 | ₩137,396 | +0.39% | 6.7만 |
|---|
| 2025.10.30 | ₩136,497 | ₩137,409 | ₩135,679 | ₩136,457 | -0.03% | 4.8만 |
|---|
| 2025.10.29 | ₩137,409 | ₩137,409 | ₩135,465 | ₩135,947 | -1.06% | 2.8만 |
|---|
| 2025.10.28 | ₩136,403 | ₩136,403 | ₩135,116 | ₩135,813 | -0.43% | 3.5만 |
|---|
| 2025.10.27 | ₩136,041 | ₩136,350 | ₩135,451 | ₩136,135 | +0.07% | 3.2만 |
|---|
| 2025.10.24 | ₩134,499 | ₩135,223 | ₩134,244 | ₩134,472 | -0.02% | 3.8만 |
|---|
| 2025.10.23 | ₩132,916 | ₩134,083 | ₩132,916 | ₩133,614 | +0.52% | 4.6만 |
|---|
| 2025.10.22 | ₩132,930 | ₩132,930 | ₩131,146 | ₩131,884 | -0.79% | 2.1만 |
|---|
| 2025.10.21 | ₩132,608 | ₩132,903 | ₩131,924 | ₩132,380 | -0.17% | 3.2만 |
|---|
| 2025.10.20 | ₩132,702 | ₩133,439 | ₩132,112 | ₩133,319 | +0.46% | 3.6만 |
|---|
| 2025.10.17 | ₩131,079 | ₩132,098 | ₩130,757 | ₩131,790 | +0.54% | 3.1만 |
|---|
| 2025.10.16 | ₩134,016 | ₩134,016 | ₩130,838 | ₩131,267 | -2.05% | 15.1만 |
|---|
| 2025.10.15 | ₩134,727 | ₩135,116 | ₩133,024 | ₩133,493 | -0.92% | 11.7만 |
|---|
| 2025.10.14 | ₩135,237 | ₩136,511 | ₩133,547 | ₩135,223 | -0.01% | 9.5만 |
|---|
| 2025.10.13 | ₩136,899 | ₩137,275 | ₩135,304 | ₩136,162 | -0.54% | 13.6만 |
|---|
| 2025.10.10 | ₩137,396 | ₩137,396 | ₩133,185 | ₩133,439 | -2.88% | 10.7만 |
|---|