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 | ₩158,568 | ₩159,400 | ₩158,233 | ₩158,622 | +0.03% | 8.2만 |
| 2026.10.08 | ₩157,683 | ₩158,327 | ₩156,905 | ₩157,763 | +0.05% | 3만 |
| 2026.10.07 | ₩158,099 | ₩158,474 | ₩157,401 | ₩158,179 | +0.05% | 5.8만 |
| 2026.10.06 | ₩162,471 | ₩162,538 | ₩161,130 | ₩161,237 | -0.76% | 4.6만 |
| 2026.10.05 | ₩162,632 | ₩163,557 | ₩162,632 | ₩163,356 | +0.45% | 5.3만 |
| 2026.10.02 | ₩164,120 | ₩164,804 | ₩163,691 | ₩164,335 | +0.13% | 3.3만 |
| 2026.10.01 | ₩161,706 | ₩163,570 | ₩161,103 | ₩162,538 | +0.51% | 6.6만 |
| 2026.09.30 | ₩162,725 | ₩163,074 | ₩162,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,699 |
| -0.02% |
| 3.1만 |
| 2026.09.29 | ₩163,047 | ₩163,047 | ₩162,269 | ₩162,860 | -0.12% | 2만 |
|---|
| 2026.09.28 | ₩162,149 | ₩162,792 | ₩161,022 | ₩162,739 | +0.36% | 2.6만 |
|---|
| 2026.09.25 | ₩165,595 | ₩166,105 | ₩164,455 | ₩164,925 | -0.40% | 2.1만 |
|---|
| 2026.09.24 | ₩164,697 | ₩165,059 | ₩164,134 | ₩164,643 | -0.03% | 2.3만 |
|---|
| 2026.09.23 | ₩169,712 | ₩169,712 | ₩166,910 | ₩167,433 | -1.34% | 2.6만 |
|---|
| 2026.09.22 | ₩168,760 | ₩170,034 | ₩168,479 | ₩170,034 | +0.75% | 1.9만 |
|---|
| 2026.09.21 | ₩168,559 | ₩171,576 | ₩168,157 | ₩171,161 | +1.54% | 11만 |
|---|
| 2026.09.18 | ₩167,553 | ₩167,553 | ₩166,762 | ₩167,312 | -0.14% | 1.5만 |
|---|
| 2026.09.17 | ₩167,540 | ₩168,385 | ₩165,314 | ₩168,143 | +0.36% | 4.5만 |
|---|
| 2026.09.16 | ₩165,931 | ₩166,467 | ₩164,281 | ₩165,300 | -0.38% | 3.2만 |
|---|
| 2026.09.15 | ₩164,898 | ₩164,898 | ₩163,691 | ₩164,442 | -0.28% | 2.4만 |
|---|
| 2026.09.14 | ₩164,536 | ₩166,239 | ₩164,187 | ₩164,992 | +0.28% | 1.5만 |
|---|
| 2026.09.11 | ₩164,804 | ₩165,944 | ₩164,804 | ₩165,917 | +0.68% | 2.5만 |
|---|
| 2026.09.10 | ₩165,086 | ₩165,287 | ₩163,825 | ₩163,825 | -0.76% | 2.9만 |
|---|
| 2026.09.09 | ₩168,264 | ₩168,640 | ₩166,963 | ₩167,540 | -0.43% | 1.4만 |
|---|
| 2026.09.08 | ₩169,270 | ₩169,324 | ₩168,023 | ₩168,063 | -0.71% | 2.4만 |
|---|
| 2026.09.04 | ₩168,774 | ₩169,672 | ₩168,438 | ₩169,391 | +0.37% | 2.8만 |
|---|
| 2026.09.03 | ₩167,996 | ₩168,961 | ₩167,084 | ₩168,961 | +0.57% | 3.1만 |
|---|
| 2026.09.02 | ₩165,649 | ₩166,843 | ₩165,649 | ₩166,521 | +0.53% | 2.2만 |
|---|
| 2026.09.01 | ₩164,040 | ₩164,281 | ₩162,497 | ₩162,605 | -0.87% | 2.2만 |
|---|
| 2026.08.31 | ₩164,026 | ₩164,992 | ₩164,026 | ₩164,683 | +0.40% | 2.5만 |
|---|
| 2026.08.28 | ₩167,258 | ₩167,728 | ₩164,978 | ₩165,287 | -1.18% | 1.3만 |
|---|
| 2026.08.27 | ₩166,963 | ₩167,875 | ₩166,682 | ₩167,821 | +0.51% | 1.7만 |
|---|
| 2026.08.26 | ₩165,555 | ₩166,051 | ₩164,683 | ₩165,904 | +0.21% | 1.2만 |
|---|
| 2026.08.25 | ₩165,032 | ₩165,206 | ₩164,026 | ₩164,603 | -0.26% | 2.8만 |
|---|
| 2026.08.24 | ₩164,053 | ₩164,321 | ₩162,632 | ₩162,792 | -0.77% | 1.3만 |
|---|
| 2026.08.21 | ₩164,831 | ₩165,408 | ₩164,147 | ₩164,683 | -0.09% | 1.5만 |
|---|
| 2026.08.20 | ₩163,248 | ₩163,691 | ₩162,444 | ₩162,444 | -0.49% | 2.6만 |
|---|
| 2026.08.19 | ₩165,703 | ₩165,783 | ₩164,415 | ₩164,978 | -0.44% | 1.3만 |
|---|
| 2026.08.18 | ₩163,839 | ₩164,388 | ₩163,570 | ₩163,946 | +0.07% | 1.9만 |
|---|
| 2026.08.17 | ₩166,360 | ₩166,521 | ₩164,187 | ₩164,281 | -1.25% | 2.2만 |
|---|
| 2026.08.14 | ₩167,647 | ₩167,647 | ₩167,017 | ₩167,218 | -0.26% | 1.3만 |
|---|
| 2026.08.13 | ₩166,252 | ₩167,741 | ₩165,917 | ₩166,950 | +0.42% | 2.9만 |
|---|
| 2026.08.12 | ₩166,038 | ₩166,333 | ₩165,086 | ₩165,126 | -0.55% | 1.8만 |
|---|
| 2026.08.11 | ₩163,798 | ₩163,798 | ₩162,605 | ₩162,819 | -0.60% | 1.7만 |
|---|
| 2026.08.10 | ₩163,329 | ₩164,013 | ₩163,007 | ₩163,101 | -0.14% | 3만 |
|---|
| 2026.08.07 | ₩164,871 | ₩166,159 | ₩164,160 | ₩165,810 | +0.57% | 4.2만 |
|---|
| 2026.08.06 | ₩161,586 | ₩162,739 | ₩160,808 | ₩162,028 | +0.27% | 2.4만 |
|---|
| 2026.08.05 | ₩162,900 | ₩164,375 | ₩161,290 | ₩161,304 | -0.98% | 2.7만 |
|---|
| 2026.08.04 | ₩161,760 | ₩165,461 | ₩161,237 | ₩164,657 | +1.79% | 9.2만 |
|---|
| 2026.08.03 | ₩159,534 | ₩161,197 | ₩159,198 | ₩160,459 | +0.58% | 5.9만 |
|---|
| 2026.07.31 | ₩160,848 | ₩161,358 | ₩158,863 | ₩160,057 | -0.49% | 4만 |
|---|
| 2026.07.30 | ₩157,321 | ₩159,695 | ₩157,321 | ₩159,695 | +1.51% | 3만 |
|---|
| 2026.07.29 | ₩157,710 | ₩158,622 | ₩154,344 | ₩155,350 | -1.50% | 7.9만 |
|---|
| 2026.07.28 | ₩159,668 | ₩159,762 | ₩157,683 | ₩159,265 | -0.25% | 4.7만 |
|---|
| 2026.07.27 | ₩161,921 | ₩161,948 | ₩158,836 | ₩160,486 | -0.89% | 2.2만 |
|---|
| 2026.07.24 | ₩162,015 | ₩162,149 | ₩160,204 | ₩160,352 | -1.03% | 2만 |
|---|
| 2026.07.23 | ₩158,917 | ₩160,687 | ₩158,917 | ₩159,976 | +0.67% | 3.1만 |
|---|
| 2026.07.22 | ₩161,572 | ₩161,921 | ₩160,499 | ₩160,499 | -0.66% | 5만 |
|---|
| 2026.07.21 | ₩161,720 | ₩162,497 | ₩160,821 | ₩161,854 | +0.08% | 24.1만 |
|---|
| 2026.07.20 | ₩161,545 | ₩161,545 | ₩159,064 | ₩159,064 | -1.54% | 7.5만 |
|---|
| 2026.07.17 | ₩159,829 | ₩161,572 | ₩159,440 | ₩160,848 | +0.64% | 3만 |
|---|
| 2026.07.16 | ₩163,436 | ₩163,436 | ₩161,237 | ₩161,586 | -1.13% | 4.8만 |
|---|
| 2026.07.15 | ₩163,611 | ₩165,180 | ₩162,980 | ₩164,818 | +0.74% | 9.7만 |
|---|
| 2026.07.14 | ₩160,888 | ₩161,545 | ₩160,124 | ₩161,156 | +0.17% | 5.6만 |
|---|
| 2026.07.13 | ₩158,246 | ₩159,467 | ₩158,099 | ₩158,246 | 0.00% | 6.5만 |
|---|
| 2026.07.10 | ₩160,070 | ₩160,258 | ₩159,105 | ₩160,084 | +0.01% | 5.2만 |
|---|
| 2026.07.09 | ₩159,426 | ₩160,633 | ₩159,426 | ₩160,352 | +0.58% | 5.1만 |
|---|
| 2026.07.08 | ₩160,003 | ₩160,794 | ₩158,850 | ₩160,271 | +0.17% | 12.9만 |
|---|
| 2026.07.07 | ₩161,653 | ₩161,814 | ₩160,003 | ₩160,338 | -0.81% | 8.4만 |
|---|
| 2026.07.06 | ₩163,785 | ₩165,247 | ₩163,758 | ₩164,898 | +0.68% | 4.1만 |
|---|
| 2026.07.02 | ₩162,833 | ₩164,160 | ₩159,400 | ₩161,572 | -0.77% | 23.5만 |
|---|
| 2026.07.01 | ₩162,551 | ₩163,839 | ₩161,720 | ₩161,733 | -0.50% | 9.7만 |
|---|
| 2026.06.30 | ₩160,110 | ₩162,337 | ₩159,775 | ₩161,881 | +1.11% | 4.8만 |
|---|
| 2026.06.29 | ₩160,928 | ₩161,814 | ₩157,817 | ₩160,405 | -0.32% | 4.8만 |
|---|
| 2026.06.26 | ₩157,616 | ₩158,783 | ₩157,133 | ₩158,045 | +0.27% | 8만 |
|---|
| 2026.06.25 | ₩163,758 | ₩163,758 | ₩159,628 | ₩160,687 | -1.88% | 5.1만 |
|---|
| 2026.06.24 | ₩162,068 | ₩162,873 | ₩160,499 | ₩161,465 | -0.37% | 9.8만 |
|---|
| 2026.06.23 | ₩160,928 | ₩161,800 | ₩159,225 | ₩160,258 | -0.42% | 29.5만 |
|---|
| 2026.06.22 | ₩163,262 | ₩163,262 | ₩161,264 | ₩162,390 | -0.53% | 9.9만 |
|---|
| 2026.06.18 | ₩165,904 | ₩165,904 | ₩164,241 | ₩164,911 | -0.60% | 3.9만 |
|---|
| 2026.06.17 | ₩164,978 | ₩165,796 | ₩161,317 | ₩161,572 | -2.06% | 6.2만 |
|---|
| 2026.06.16 | ₩168,452 | ₩168,452 | ₩165,501 | ₩165,582 | -1.70% | 8.7만 |
|---|
| 2026.06.15 | ₩170,691 | ₩171,080 | ₩169,739 | ₩169,927 | -0.45% | 8.2만 |
|---|
| 2026.06.12 | ₩174,017 | ₩174,339 | ₩172,529 | ₩174,285 | +0.15% | 4만 |
|---|
| 2026.06.11 | ₩167,419 | ₩172,113 | ₩167,111 | ₩172,019 | +2.75% | 7.9만 |
|---|
| 2026.06.10 | ₩164,294 | ₩166,293 | ₩162,940 | ₩162,953 | -0.82% | 6.6만 |
|---|
| 2026.06.09 | ₩169,163 | ₩170,115 | ₩162,618 | ₩167,003 | -1.28% | 27.1만 |
|---|
| 2026.06.08 | ₩171,711 | ₩172,274 | ₩168,935 | ₩168,961 | -1.60% | 7.6만 |
|---|
| 2026.06.05 | ₩171,764 | ₩171,845 | ₩166,306 | ₩166,413 | -3.12% | 11.8만 |
|---|
| 2026.06.04 | ₩172,676 | ₩174,272 | ₩171,872 | ₩173,575 | +0.52% | 8.9만 |
|---|
| 2026.06.03 | ₩176,820 | ₩176,820 | ₩173,400 | ₩174,393 | -1.37% | 9.5만 |
|---|
| 2026.06.02 | ₩176,968 | ₩178,268 | ₩176,123 | ₩177,799 | +0.47% | 14.2만 |
|---|
| 2026.06.01 | ₩179,864 | ₩180,293 | ₩176,753 | ₩179,623 | -0.13% | 16.1만 |
|---|
| 2026.05.29 | ₩185,832 | ₩186,208 | ₩183,338 | ₩184,652 | -0.64% | 14.8만 |
|---|
| 2026.05.28 | ₩183,727 | ₩185,054 | ₩182,788 | ₩184,478 | +0.41% | 5.5만 |
|---|
| 2026.05.27 | ₩185,658 | ₩185,658 | ₩183,955 | ₩184,531 | -0.61% | 8.9만 |
|---|
| 2026.05.26 | ₩183,592 | ₩184,250 | ₩182,453 | ₩183,995 | +0.22% | 9.1만 |
|---|
| 2026.05.22 | ₩178,738 | ₩180,200 | ₩178,738 | ₩179,475 | +0.41% | 3.1만 |
|---|
| 2026.05.21 | ₩175,948 | ₩178,376 | ₩175,841 | ₩177,973 | +1.15% | 5.4만 |
|---|
| 2026.05.20 | ₩174,473 | ₩177,839 | ₩174,473 | ₩177,289 | +1.61% | 4.1만 |
|---|
| 2026.05.19 | ₩172,623 | ₩174,782 | ₩172,381 | ₩173,467 | +0.49% | 5.3만 |
|---|
| 2026.05.18 | ₩174,795 | ₩175,358 | ₩172,354 | ₩173,347 | -0.83% | 9.5만 |
|---|
| 2026.05.15 | ₩174,996 | ₩175,144 | ₩173,669 | ₩174,339 | -0.38% | 18.8만 |
|---|
| 2026.05.14 | ₩178,899 | ₩179,717 | ₩177,517 | ₩179,529 | +0.35% | 5만 |
|---|
| 2026.05.13 | ₩179,516 | ₩180,320 | ₩177,866 | ₩179,757 | +0.13% | 7.9만 |
|---|
| 2026.05.12 | ₩181,474 | ₩181,474 | ₩178,765 | ₩180,803 | -0.37% | 3.7만 |
|---|
| 2026.05.11 | ₩181,313 | ₩182,922 | ₩181,071 | ₩182,573 | +0.70% | 8.8만 |
|---|
| 2026.05.08 | ₩183,418 | ₩183,646 | ₩182,587 | ₩183,566 | +0.08% | 5.5만 |
|---|
| 2026.05.07 | ₩183,472 | ₩183,700 | ₩180,374 | ₩180,964 | -1.37% | 14.1만 |
|---|
| 2026.05.06 | ₩183,660 | ₩183,660 | ₩181,795 | ₩183,123 | -0.29% | 19.3만 |
|---|
| 2026.05.05 | ₩181,044 | ₩181,447 | ₩180,065 | ₩181,219 | +0.10% | 9.7만 |
|---|
| 2026.05.04 | ₩177,638 | ₩179,650 | ₩177,061 | ₩178,161 | +0.29% | 8.8만 |
|---|
| 2026.05.01 | ₩175,975 | ₩176,981 | ₩175,908 | ₩176,203 | +0.13% | 12.3만 |
|---|
| 2026.04.30 | ₩174,701 | ₩175,358 | ₩173,078 | ₩175,358 | +0.38% | 4.9만 |
|---|
| 2026.04.29 | ₩173,588 | ₩173,588 | ₩172,314 | ₩172,918 | -0.39% | 4.5만 |
|---|
| 2026.04.28 | ₩170,316 | ₩171,469 | ₩169,967 | ₩171,121 | +0.47% | 3만 |
|---|
| 2026.04.27 | ₩169,659 | ₩170,745 | ₩169,471 | ₩170,329 | +0.40% | 5만 |
|---|
| 2026.04.24 | ₩170,088 | ₩170,316 | ₩168,975 | ₩169,940 | -0.09% | 4만 |
|---|
| 2026.04.23 | ₩172,341 | ₩172,810 | ₩169,324 | ₩170,960 | -0.80% | 8만 |
|---|
| 2026.04.22 | ₩171,979 | ₩172,234 | ₩169,779 | ₩170,745 | -0.72% | 5.7만 |
|---|
| 2026.04.21 | ₩171,952 | ₩172,462 | ₩169,189 | ₩169,484 | -1.44% | 5.8만 |
|---|
| 2026.04.20 | ₩172,663 | ₩173,441 | ₩172,180 | ₩172,609 | -0.03% | 7.1만 |
|---|
| 2026.04.17 | ₩173,454 | ₩174,580 | ₩173,011 | ₩174,084 | +0.36% | 15.3만 |
|---|
| 2026.04.16 | ₩170,383 | ₩170,383 | ₩168,854 | ₩169,444 | -0.55% | 8.1만 |
|---|
| 2026.04.15 | ₩170,678 | ₩171,362 | ₩169,967 | ₩170,906 | +0.13% | 9.2만 |
|---|
| 2026.04.14 | ₩170,302 | ₩171,509 | ₩170,061 | ₩170,772 | +0.28% | 17.2만 |
|---|
| 2026.04.13 | ₩165,837 | ₩168,157 | ₩165,434 | ₩167,714 | +1.13% | 11.3만 |
|---|
| 2026.04.10 | ₩169,310 | ₩169,525 | ₩167,647 | ₩168,425 | -0.52% | 36만 |
|---|
| 2026.04.09 | ₩164,134 | ₩166,655 | ₩164,013 | ₩166,172 | +1.24% | 10.8만 |
|---|
| 2026.04.08 | ₩164,549 | ₩165,314 | ₩163,611 | ₩164,120 | -0.26% | 18.3만 |
|---|
| 2026.04.07 | ₩158,555 | ₩159,131 | ₩157,267 | ₩158,742 | +0.12% | 5만 |
|---|
| 2026.04.06 | ₩158,112 | ₩159,507 | ₩158,099 | ₩158,729 | +0.39% | 12.2만 |
|---|
| 2026.04.02 | ₩155,242 | ₩159,118 | ₩154,853 | ₩158,045 | +1.81% | 12만 |
|---|
| 2026.04.01 | ₩156,717 | ₩159,172 | ₩156,704 | ₩158,930 | +1.41% | 18.4만 |
|---|
| 2026.03.31 | ₩151,232 | ₩155,725 | ₩150,455 | ₩155,618 | +2.90% | 18.1만 |
|---|
| 2026.03.30 | ₩151,447 | ₩151,447 | ₩147,276 | ₩147,826 | -2.39% | 51.2만 |
|---|
| 2026.03.27 | ₩154,223 | ₩154,692 | ₩152,225 | ₩152,734 | -0.97% | 62.8만 |
|---|
| 2026.03.26 | ₩159,426 | ₩160,928 | ₩158,555 | ₩158,984 | -0.28% | 6.5만 |
|---|
| 2026.03.25 | ₩162,337 | ₩162,430 | ₩161,210 | ₩161,478 | -0.53% | 5.7만 |
|---|
| 2026.03.24 | ₩159,909 | ₩160,794 | ₩158,394 | ₩159,856 | -0.03% | 17.8만 |
|---|
| 2026.03.23 | ₩161,626 | ₩164,066 | ₩161,451 | ₩161,612 | -0.01% | 14만 |
|---|
| 2026.03.20 | ₩164,750 | ₩164,750 | ₩160,352 | ₩161,170 | -2.17% | 8.9만 |
|---|
| 2026.03.19 | ₩161,800 | ₩164,938 | ₩161,290 | ₩164,750 | +1.82% | 11.5만 |
|---|
| 2026.03.18 | ₩163,999 | ₩164,965 | ₩163,007 | ₩163,047 | -0.58% | 11.1만 |
|---|
| 2026.03.17 | ₩162,189 | ₩163,637 | ₩161,317 | ₩163,316 | +0.69% | 11.3만 |
|---|
| 2026.03.16 | ₩159,225 | ₩160,043 | ₩158,608 | ₩159,681 | +0.29% | 13.8만 |
|---|
| 2026.03.13 | ₩159,467 | ₩160,432 | ₩157,951 | ₩158,139 | -0.83% | 12.6만 |
|---|
| 2026.03.12 | ₩160,861 | ₩160,861 | ₩157,844 | ₩157,844 | -1.88% | 20.4만 |
|---|
| 2026.03.11 | ₩162,269 | ₩163,248 | ₩161,907 | ₩162,015 | -0.16% | 10.4만 |
|---|
| 2026.03.10 | ₩164,214 | ₩164,952 | ₩162,551 | ₩163,396 | -0.50% | 17.4만 |
|---|
| 2026.03.09 | ₩164,362 | ₩166,695 | ₩162,269 | ₩166,145 | +1.09% | 38.2만 |
|---|
| 2026.03.06 | ₩168,586 | ₩169,377 | ₩166,682 | ₩168,586 | 0.00% | 41.5만 |
|---|
| 2026.03.05 | ₩169,002 | ₩170,504 | ₩167,312 | ₩168,720 | -0.17% | 17.2만 |
|---|
| 2026.03.04 | ₩168,009 | ₩168,975 | ₩167,339 | ₩168,747 | +0.44% | 21.9만 |
|---|
| 2026.03.03 | ₩165,421 | ₩167,392 | ₩162,980 | ₩166,051 | +0.38% | 32.7만 |
|---|
| 2026.03.02 | ₩165,622 | ₩169,189 | ₩164,952 | ₩168,117 | +1.51% | 75.1만 |
|---|
| 2026.02.27 | ₩157,965 | ₩159,306 | ₩157,965 | ₩159,292 | +0.84% | 7.8만 |
|---|
| 2026.02.26 | ₩160,459 | ₩160,660 | ₩157,509 | ₩159,333 | -0.70% | 19.8만 |
|---|
| 2026.02.25 | ₩161,425 | ₩162,189 | ₩160,727 | ₩161,907 | +0.30% | 14.8만 |
|---|
| 2026.02.24 | ₩161,974 | ₩162,712 | ₩160,928 | ₩162,337 | +0.22% | 33.7만 |
|---|
| 2026.02.23 | ₩164,804 | ₩164,818 | ₩163,369 | ₩164,134 | -0.41% | 10.5만 |
|---|
| 2026.02.20 | ₩163,624 | ₩164,965 | ₩163,128 | ₩164,643 | +0.62% | 11.6만 |
|---|
| 2026.02.19 | ₩162,390 | ₩163,959 | ₩161,840 | ₩163,128 | +0.45% | 18.1만 |
|---|
| 2026.02.18 | ₩165,032 | ₩166,145 | ₩163,369 | ₩164,402 | -0.38% | 14.4만 |
|---|
| 2026.02.17 | ₩164,844 | ₩165,448 | ₩163,611 | ₩164,804 | -0.02% | 13.9만 |
|---|
| 2026.02.13 | ₩163,932 | ₩164,898 | ₩163,383 | ₩164,281 | +0.21% | 10.4만 |
|---|
| 2026.02.12 | ₩166,668 | ₩167,003 | ₩163,758 | ₩164,911 | -1.05% | 11.4만 |
|---|
| 2026.02.11 | ₩166,360 | ₩166,588 | ₩164,187 | ₩165,273 | -0.65% | 10.6만 |
|---|
| 2026.02.10 | ₩165,689 | ₩166,065 | ₩164,750 | ₩164,965 | -0.44% | 13.1만 |
|---|
| 2026.02.09 | ₩161,344 | ₩162,846 | ₩161,076 | ₩162,712 | +0.85% | 14.4만 |
|---|
| 2026.02.06 | ₩159,628 | ₩161,331 | ₩159,064 | ₩160,808 | +0.74% | 13.1만 |
|---|
| 2026.02.05 | ₩160,244 | ₩160,700 | ₩158,582 | ₩159,279 | -0.60% | 19.5만 |
|---|
| 2026.02.04 | ₩163,678 | ₩163,678 | ₩160,258 | ₩161,800 | -1.15% | 9.3만 |
|---|
| 2026.02.03 | ₩163,248 | ₩164,938 | ₩161,653 | ₩162,940 | -0.19% | 23만 |
|---|
| 2026.02.02 | ₩160,741 | ₩162,363 | ₩160,499 | ₩161,894 | +0.72% | 12만 |
|---|
| 2026.01.30 | ₩160,848 | ₩160,915 | ₩159,145 | ₩159,574 | -0.79% | 5.7만 |
|---|
| 2026.01.29 | ₩161,626 | ₩161,626 | ₩158,514 | ₩160,499 | -0.70% | 10.2만 |
|---|
| 2026.01.28 | ₩162,739 | ₩162,739 | ₩159,856 | ₩161,907 | -0.51% | 17.4만 |
|---|
| 2026.01.27 | ₩161,827 | ₩162,833 | ₩161,693 | ₩162,833 | +0.62% | 13.6만 |
|---|
| 2026.01.26 | ₩161,156 | ₩161,787 | ₩160,767 | ₩161,358 | +0.12% | 12만 |
|---|
| 2026.01.23 | ₩158,796 | ₩159,762 | ₩158,662 | ₩159,292 | +0.31% | 13.9만 |
|---|
| 2026.01.22 | ₩158,662 | ₩159,386 | ₩157,629 | ₩158,005 | -0.41% | 19.3만 |
|---|
| 2026.01.21 | ₩155,926 | ₩157,375 | ₩155,215 | ₩157,106 | +0.76% | 28.6만 |
|---|
| 2026.01.20 | ₩156,704 | ₩158,126 | ₩156,235 | ₩156,945 | +0.15% | 20.3만 |
|---|
| 2026.01.16 | ₩160,137 | ₩160,526 | ₩159,426 | ₩159,788 | -0.22% | 12.6만 |
|---|
| 2026.01.15 | ₩159,815 | ₩161,022 | ₩159,346 | ₩160,016 | +0.13% | 10만 |
|---|
| 2026.01.14 | ₩158,354 | ₩159,493 | ₩157,924 | ₩159,265 | +0.58% | 10.3만 |
|---|
| 2026.01.13 | ₩158,514 | ₩158,756 | ₩157,053 | ₩157,804 | -0.45% | 16.6만 |
|---|
| 2026.01.12 | ₩158,514 | ₩159,185 | ₩157,857 | ₩158,421 | -0.06% | 10.5만 |
|---|
| 2026.01.09 | ₩157,670 | ₩158,313 | ₩157,053 | ₩158,219 | +0.35% | 10.9만 |
|---|
| 2026.01.08 | ₩156,704 | ₩156,704 | ₩155,671 | ₩156,449 | -0.16% | 10.7만 |
|---|
| 2026.01.07 | ₩156,396 | ₩157,415 | ₩155,551 | ₩157,066 | +0.43% | 22.5만 |
|---|
| 2026.01.06 | ₩154,545 | ₩156,033 | ₩154,532 | ₩155,980 | +0.93% | 11만 |
|---|
| 2026.01.05 | ₩153,365 | ₩153,821 | ₩152,332 | ₩153,257 | -0.07% | 16.1만 |
|---|
| 2026.01.02 | ₩151,165 | ₩151,165 | ₩149,328 | ₩150,200 | -0.64% | 9.6만 |
|---|
| 2025.12.31 | ₩148,483 | ₩148,483 | ₩147,182 | ₩147,558 | -0.62% | 9만 |
|---|
| 2025.12.30 | ₩148,443 | ₩149,127 | ₩148,188 | ₩148,456 | +0.01% | 3.6만 |
|---|
| 2025.12.29 | ₩147,410 | ₩148,081 | ₩147,022 | ₩147,679 | +0.18% | 8.1만 |
|---|
| 2025.12.26 | ₩147,518 | ₩147,518 | ₩146,592 | ₩147,115 | -0.27% | 5.5만 |
|---|
| 2025.12.24 | ₩150,790 | ₩150,830 | ₩150,200 | ₩150,830 | +0.03% | 2.1만 |
|---|
| 2025.12.23 | ₩149,985 | ₩150,777 | ₩149,543 | ₩150,723 | +0.49% | 4.5만 |
|---|
| 2025.12.22 | ₩149,945 | ₩150,200 | ₩149,476 | ₩150,200 | +0.17% | 5.2만 |
|---|
| 2025.12.19 | ₩148,698 | ₩149,422 | ₩148,577 | ₩149,114 | +0.28% | 6.9만 |
|---|
| 2025.12.18 | ₩147,920 | ₩148,658 | ₩147,410 | ₩147,907 | -0.01% | 6.5만 |
|---|
| 2025.12.17 | ₩146,606 | ₩147,209 | ₩145,010 | ₩145,104 | -1.02% | 8만 |
|---|
| 2025.12.16 | ₩145,573 | ₩146,297 | ₩145,157 | ₩145,895 | +0.22% | 5.6만 |
|---|
| 2025.12.15 | ₩148,349 | ₩148,456 | ₩146,592 | ₩146,928 | -0.96% | 7.9만 |
|---|
| 2025.12.12 | ₩149,972 | ₩149,972 | ₩146,995 | ₩148,296 | -1.12% | 5만 |
|---|
| 2025.12.11 | ₩149,435 | ₩150,160 | ₩147,773 | ₩150,160 | +0.48% | 8.4만 |
|---|
| 2025.12.10 | ₩146,378 | ₩148,443 | ₩146,378 | ₩148,269 | +1.29% | 11.6만 |
|---|
| 2025.12.09 | ₩146,203 | ₩146,700 | ₩145,962 | ₩146,512 | +0.21% | 3.8만 |
|---|
| 2025.12.08 | ₩147,022 | ₩147,022 | ₩145,452 | ₩146,230 | -0.54% | 6만 |
|---|
| 2025.12.05 | ₩145,050 | ₩146,136 | ₩144,138 | ₩144,219 | -0.57% | 2.6만 |
|---|
| 2025.12.04 | ₩143,468 | ₩144,353 | ₩143,360 | ₩144,353 | +0.62% | 4만 |
|---|
| 2025.12.03 | ₩141,979 | ₩143,830 | ₩141,724 | ₩143,830 | +1.30% | 4.2만 |
|---|
| 2025.12.02 | ₩141,094 | ₩142,153 | ₩141,094 | ₩141,751 | +0.47% | 10.9만 |
|---|
| 2025.12.01 | ₩139,149 | ₩140,222 | ₩138,761 | ₩139,512 | +0.26% | 7.8만 |
|---|
| 2025.11.28 | ₩138,747 | ₩139,284 | ₩138,345 | ₩139,149 | +0.29% | 4만 |
|---|
| 2025.11.26 | ₩137,527 | ₩137,996 | ₩136,642 | ₩137,486 | -0.03% | 5.7만 |
|---|
| 2025.11.25 | ₩135,569 | ₩136,776 | ₩134,657 | ₩136,360 | +0.58% | 7.8만 |
|---|
| 2025.11.24 | ₩135,569 | ₩137,098 | ₩135,461 | ₩136,937 | +1.01% | 6.1만 |
|---|
| 2025.11.21 | ₩133,436 | ₩135,783 | ₩132,927 | ₩134,778 | +1.01% | 10.5만 |
|---|
| 2025.11.20 | ₩138,130 | ₩138,211 | ₩133,302 | ₩133,302 | -3.50% | 22.3만 |
|---|
| 2025.11.19 | ₩137,849 | ₩138,358 | ₩136,829 | ₩137,969 | +0.09% | 19.4만 |
|---|
| 2025.11.18 | ₩137,808 | ₩138,814 | ₩136,695 | ₩138,184 | +0.27% | 7.8만 |
|---|
| 2025.11.17 | ₩141,899 | ₩142,489 | ₩139,364 | ₩139,847 | -1.45% | 5.2만 |
|---|
| 2025.11.14 | ₩140,826 | ₩142,274 | ₩139,163 | ₩141,510 | +0.49% | 2.6만 |
|---|
| 2025.11.13 | ₩143,642 | ₩143,736 | ₩141,604 | ₩142,073 | -1.09% | 4.9만 |
|---|
| 2025.11.12 | ₩144,111 | ₩144,286 | ₩142,851 | ₩143,682 | -0.30% | 2.8만 |
|---|
| 2025.11.11 | ₩141,134 | ₩142,140 | ₩141,027 | ₩141,644 | +0.36% | 2.5만 |
|---|
| 2025.11.10 | ₩139,431 | ₩141,349 | ₩139,431 | ₩140,973 | +1.11% | 5.4만 |
|---|
| 2025.11.07 | ₩137,138 | ₩138,372 | ₩136,092 | ₩137,956 | +0.60% | 3.4만 |
|---|
| 2025.11.06 | ₩137,473 | ₩138,103 | ₩136,534 | ₩137,326 | -0.11% | 3.3만 |
|---|
| 2025.11.05 | ₩137,822 | ₩139,820 | ₩137,728 | ₩139,337 | +1.10% | 3.8만 |
|---|
| 2025.11.04 | ₩137,165 | ₩137,875 | ₩136,239 | ₩136,320 | -0.62% | 2.8만 |
|---|
| 2025.11.03 | ₩138,533 | ₩139,377 | ₩138,157 | ₩138,801 | +0.19% | 7.2만 |
|---|
| 2025.10.31 | ₩136,856 | ₩138,103 | ₩136,454 | ₩137,393 | +0.39% | 6.7만 |
|---|
| 2025.10.30 | ₩136,494 | ₩137,406 | ₩135,676 | ₩136,454 | -0.03% | 4.8만 |
|---|
| 2025.10.29 | ₩137,406 | ₩137,406 | ₩135,461 | ₩135,944 | -1.06% | 2.8만 |
|---|
| 2025.10.28 | ₩136,400 | ₩136,400 | ₩135,113 | ₩135,810 | -0.43% | 3.5만 |
|---|
| 2025.10.27 | ₩136,038 | ₩136,347 | ₩135,448 | ₩136,132 | +0.07% | 3.2만 |
|---|
| 2025.10.24 | ₩134,496 | ₩135,220 | ₩134,241 | ₩134,469 | -0.02% | 3.8만 |
|---|
| 2025.10.23 | ₩132,913 | ₩134,080 | ₩132,913 | ₩133,611 | +0.52% | 4.6만 |
|---|
| 2025.10.22 | ₩132,927 | ₩132,927 | ₩131,143 | ₩131,881 | -0.79% | 2.1만 |
|---|
| 2025.10.21 | ₩132,605 | ₩132,900 | ₩131,921 | ₩132,377 | -0.17% | 3.2만 |
|---|
| 2025.10.20 | ₩132,699 | ₩133,436 | ₩132,109 | ₩133,316 | +0.46% | 3.6만 |
|---|
| 2025.10.17 | ₩131,076 | ₩132,095 | ₩130,754 | ₩131,787 | +0.54% | 3.1만 |
|---|
| 2025.10.16 | ₩134,013 | ₩134,013 | ₩130,835 | ₩131,264 | -2.05% | 15.1만 |
|---|
| 2025.10.15 | ₩134,724 | ₩135,113 | ₩133,021 | ₩133,490 | -0.92% | 11.7만 |
|---|
| 2025.10.14 | ₩135,233 | ₩136,508 | ₩133,544 | ₩135,220 | -0.01% | 9.5만 |
|---|
| 2025.10.13 | ₩136,896 | ₩137,272 | ₩135,301 | ₩136,159 | -0.54% | 13.6만 |
|---|
| 2025.10.10 | ₩137,393 | ₩137,393 | ₩133,182 | ₩133,436 | -2.88% | 10.7만 |
|---|