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 | ₩158,444 | ₩159,275 | ₩158,109 | ₩158,498 | +0.03% | 8.2만 |
| 2026.10.08 | ₩157,560 | ₩158,203 | ₩156,782 | ₩157,640 | +0.05% | 3만 |
| 2026.10.07 | ₩157,975 | ₩158,350 | ₩157,278 | ₩158,055 | +0.05% | 5.8만 |
| 2026.10.06 | ₩162,343 | ₩162,410 | ₩161,003 | ₩161,111 | -0.76% | 4.6만 |
| 2026.10.05 | ₩162,504 | ₩163,429 | ₩162,504 | ₩163,228 | +0.45% | 5.3만 |
| 2026.10.02 | ₩163,992 | ₩164,675 | ₩163,563 | ₩164,206 | +0.13% | 3.3만 |
| 2026.10.01 | ₩161,580 | ₩163,442 | ₩160,977 | ₩162,410 | +0.51% | 6.6만 |
| 2026.09.30 | ₩162,598 | ₩162,946 | ₩162,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩162,571 |
| -0.02% |
| 3.1만 |
| 2026.09.29 | ₩162,920 | ₩162,920 | ₩162,142 | ₩162,732 | -0.12% | 2만 |
|---|
| 2026.09.28 | ₩162,022 | ₩162,665 | ₩160,896 | ₩162,611 | +0.36% | 2.6만 |
|---|
| 2026.09.25 | ₩165,466 | ₩165,975 | ₩164,327 | ₩164,796 | -0.40% | 2.1만 |
|---|
| 2026.09.24 | ₩164,568 | ₩164,930 | ₩164,005 | ₩164,514 | -0.03% | 2.3만 |
|---|
| 2026.09.23 | ₩169,580 | ₩169,580 | ₩166,779 | ₩167,301 | -1.34% | 2.6만 |
|---|
| 2026.09.22 | ₩168,628 | ₩169,901 | ₩168,347 | ₩169,901 | +0.75% | 1.9만 |
|---|
| 2026.09.21 | ₩168,427 | ₩171,442 | ₩168,025 | ₩171,027 | +1.54% | 11만 |
|---|
| 2026.09.18 | ₩167,422 | ₩167,422 | ₩166,631 | ₩167,181 | -0.14% | 1.5만 |
|---|
| 2026.09.17 | ₩167,409 | ₩168,253 | ₩165,184 | ₩168,012 | +0.36% | 4.5만 |
|---|
| 2026.09.16 | ₩165,801 | ₩166,337 | ₩164,152 | ₩165,171 | -0.38% | 3.2만 |
|---|
| 2026.09.15 | ₩164,769 | ₩164,769 | ₩163,563 | ₩164,313 | -0.28% | 2.4만 |
|---|
| 2026.09.14 | ₩164,407 | ₩166,109 | ₩164,059 | ₩164,863 | +0.28% | 1.5만 |
|---|
| 2026.09.11 | ₩164,675 | ₩165,814 | ₩164,675 | ₩165,787 | +0.68% | 2.5만 |
|---|
| 2026.09.10 | ₩164,956 | ₩165,157 | ₩163,697 | ₩163,697 | -0.76% | 2.9만 |
|---|
| 2026.09.09 | ₩168,132 | ₩168,508 | ₩166,832 | ₩167,409 | -0.43% | 1.4만 |
|---|
| 2026.09.08 | ₩169,137 | ₩169,191 | ₩167,891 | ₩167,931 | -0.71% | 2.4만 |
|---|
| 2026.09.04 | ₩168,642 | ₩169,539 | ₩168,307 | ₩169,258 | +0.37% | 2.8만 |
|---|
| 2026.09.03 | ₩167,864 | ₩168,829 | ₩166,953 | ₩168,829 | +0.57% | 3.1만 |
|---|
| 2026.09.02 | ₩165,519 | ₩166,712 | ₩165,519 | ₩166,390 | +0.53% | 2.2만 |
|---|
| 2026.09.01 | ₩163,911 | ₩164,152 | ₩162,370 | ₩162,477 | -0.87% | 2.2만 |
|---|
| 2026.08.31 | ₩163,898 | ₩164,863 | ₩163,898 | ₩164,554 | +0.40% | 2.5만 |
|---|
| 2026.08.28 | ₩167,127 | ₩167,596 | ₩164,849 | ₩165,157 | -1.18% | 1.3만 |
|---|
| 2026.08.27 | ₩166,832 | ₩167,744 | ₩166,551 | ₩167,690 | +0.51% | 1.7만 |
|---|
| 2026.08.26 | ₩165,425 | ₩165,921 | ₩164,554 | ₩165,774 | +0.21% | 1.2만 |
|---|
| 2026.08.25 | ₩164,903 | ₩165,077 | ₩163,898 | ₩164,474 | -0.26% | 2.8만 |
|---|
| 2026.08.24 | ₩163,925 | ₩164,193 | ₩162,504 | ₩162,665 | -0.77% | 1.3만 |
|---|
| 2026.08.21 | ₩164,702 | ₩165,278 | ₩164,018 | ₩164,554 | -0.09% | 1.5만 |
|---|
| 2026.08.20 | ₩163,121 | ₩163,563 | ₩162,317 | ₩162,317 | -0.49% | 2.6만 |
|---|
| 2026.08.19 | ₩165,573 | ₩165,653 | ₩164,286 | ₩164,849 | -0.44% | 1.3만 |
|---|
| 2026.08.18 | ₩163,710 | ₩164,260 | ₩163,442 | ₩163,817 | +0.07% | 1.9만 |
|---|
| 2026.08.17 | ₩166,229 | ₩166,390 | ₩164,059 | ₩164,152 | -1.25% | 2.2만 |
|---|
| 2026.08.14 | ₩167,516 | ₩167,516 | ₩166,886 | ₩167,087 | -0.26% | 1.3만 |
|---|
| 2026.08.13 | ₩166,122 | ₩167,610 | ₩165,787 | ₩166,819 | +0.42% | 2.9만 |
|---|
| 2026.08.12 | ₩165,908 | ₩166,203 | ₩164,956 | ₩164,997 | -0.55% | 1.8만 |
|---|
| 2026.08.11 | ₩163,670 | ₩163,670 | ₩162,477 | ₩162,692 | -0.60% | 1.7만 |
|---|
| 2026.08.10 | ₩163,201 | ₩163,884 | ₩162,879 | ₩162,973 | -0.14% | 3만 |
|---|
| 2026.08.07 | ₩164,742 | ₩166,028 | ₩164,032 | ₩165,680 | +0.57% | 4.2만 |
|---|
| 2026.08.06 | ₩161,459 | ₩162,611 | ₩160,682 | ₩161,901 | +0.27% | 2.4만 |
|---|
| 2026.08.05 | ₩162,772 | ₩164,246 | ₩161,164 | ₩161,178 | -0.98% | 2.7만 |
|---|
| 2026.08.04 | ₩161,633 | ₩165,332 | ₩161,111 | ₩164,528 | +1.79% | 9.2만 |
|---|
| 2026.08.03 | ₩159,409 | ₩161,070 | ₩159,074 | ₩160,333 | +0.58% | 5.9만 |
|---|
| 2026.07.31 | ₩160,722 | ₩161,231 | ₩158,739 | ₩159,931 | -0.49% | 4만 |
|---|
| 2026.07.30 | ₩157,198 | ₩159,570 | ₩157,198 | ₩159,570 | +1.51% | 3만 |
|---|
| 2026.07.29 | ₩157,586 | ₩158,498 | ₩154,223 | ₩155,228 | -1.50% | 7.9만 |
|---|
| 2026.07.28 | ₩159,543 | ₩159,637 | ₩157,560 | ₩159,141 | -0.25% | 4.7만 |
|---|
| 2026.07.27 | ₩161,794 | ₩161,821 | ₩158,712 | ₩160,360 | -0.89% | 2.2만 |
|---|
| 2026.07.24 | ₩161,888 | ₩162,022 | ₩160,079 | ₩160,226 | -1.03% | 2만 |
|---|
| 2026.07.23 | ₩158,792 | ₩160,561 | ₩158,792 | ₩159,851 | +0.67% | 3.1만 |
|---|
| 2026.07.22 | ₩161,446 | ₩161,794 | ₩160,374 | ₩160,374 | -0.66% | 5만 |
|---|
| 2026.07.21 | ₩161,593 | ₩162,370 | ₩160,695 | ₩161,727 | +0.08% | 24.1만 |
|---|
| 2026.07.20 | ₩161,419 | ₩161,419 | ₩158,940 | ₩158,940 | -1.54% | 7.5만 |
|---|
| 2026.07.17 | ₩159,704 | ₩161,446 | ₩159,315 | ₩160,722 | +0.64% | 3만 |
|---|
| 2026.07.16 | ₩163,308 | ₩163,308 | ₩161,111 | ₩161,459 | -1.13% | 4.8만 |
|---|
| 2026.07.15 | ₩163,482 | ₩165,050 | ₩162,853 | ₩164,688 | +0.74% | 9.7만 |
|---|
| 2026.07.14 | ₩160,762 | ₩161,419 | ₩159,998 | ₩161,030 | +0.17% | 5.6만 |
|---|
| 2026.07.13 | ₩158,122 | ₩159,342 | ₩157,975 | ₩158,122 | 0.00% | 6.5만 |
|---|
| 2026.07.10 | ₩159,945 | ₩160,132 | ₩158,980 | ₩159,958 | +0.01% | 5.2만 |
|---|
| 2026.07.09 | ₩159,302 | ₩160,508 | ₩159,302 | ₩160,226 | +0.58% | 5.1만 |
|---|
| 2026.07.08 | ₩159,878 | ₩160,668 | ₩158,725 | ₩160,146 | +0.17% | 12.9만 |
|---|
| 2026.07.07 | ₩161,526 | ₩161,687 | ₩159,878 | ₩160,213 | -0.81% | 8.4만 |
|---|
| 2026.07.06 | ₩163,657 | ₩165,117 | ₩163,630 | ₩164,769 | +0.68% | 4.1만 |
|---|
| 2026.07.02 | ₩162,705 | ₩164,032 | ₩159,275 | ₩161,446 | -0.77% | 23.5만 |
|---|
| 2026.07.01 | ₩162,424 | ₩163,710 | ₩161,593 | ₩161,606 | -0.50% | 9.7만 |
|---|
| 2026.06.30 | ₩159,985 | ₩162,209 | ₩159,650 | ₩161,754 | +1.11% | 4.8만 |
|---|
| 2026.06.29 | ₩160,802 | ₩161,687 | ₩157,694 | ₩160,280 | -0.32% | 4.8만 |
|---|
| 2026.06.26 | ₩157,493 | ₩158,658 | ₩157,010 | ₩157,921 | +0.27% | 8만 |
|---|
| 2026.06.25 | ₩163,630 | ₩163,630 | ₩159,503 | ₩160,561 | -1.88% | 5.1만 |
|---|
| 2026.06.24 | ₩161,941 | ₩162,745 | ₩160,374 | ₩161,338 | -0.37% | 9.8만 |
|---|
| 2026.06.23 | ₩160,802 | ₩161,673 | ₩159,101 | ₩160,132 | -0.42% | 29.5만 |
|---|
| 2026.06.22 | ₩163,134 | ₩163,134 | ₩161,137 | ₩162,263 | -0.53% | 9.9만 |
|---|
| 2026.06.18 | ₩165,774 | ₩165,774 | ₩164,112 | ₩164,782 | -0.60% | 3.9만 |
|---|
| 2026.06.17 | ₩164,849 | ₩165,667 | ₩161,191 | ₩161,446 | -2.06% | 6.2만 |
|---|
| 2026.06.16 | ₩168,320 | ₩168,320 | ₩165,372 | ₩165,452 | -1.70% | 8.7만 |
|---|
| 2026.06.15 | ₩170,558 | ₩170,946 | ₩169,606 | ₩169,794 | -0.45% | 8.2만 |
|---|
| 2026.06.12 | ₩173,881 | ₩174,203 | ₩172,394 | ₩174,149 | +0.15% | 4만 |
|---|
| 2026.06.11 | ₩167,288 | ₩171,978 | ₩166,980 | ₩171,884 | +2.75% | 7.9만 |
|---|
| 2026.06.10 | ₩164,166 | ₩166,162 | ₩162,812 | ₩162,826 | -0.82% | 6.6만 |
|---|
| 2026.06.09 | ₩169,030 | ₩169,982 | ₩162,491 | ₩166,873 | -1.28% | 27.1만 |
|---|
| 2026.06.08 | ₩171,576 | ₩172,139 | ₩168,802 | ₩168,829 | -1.60% | 7.6만 |
|---|
| 2026.06.05 | ₩171,630 | ₩171,710 | ₩166,176 | ₩166,283 | -3.12% | 11.8만 |
|---|
| 2026.06.04 | ₩172,541 | ₩174,136 | ₩171,737 | ₩173,439 | +0.52% | 8.9만 |
|---|
| 2026.06.03 | ₩176,682 | ₩176,682 | ₩173,265 | ₩174,256 | -1.37% | 9.5만 |
|---|
| 2026.06.02 | ₩176,829 | ₩178,129 | ₩175,985 | ₩177,660 | +0.47% | 14.2만 |
|---|
| 2026.06.01 | ₩179,723 | ₩180,152 | ₩176,615 | ₩179,482 | -0.13% | 16.1만 |
|---|
| 2026.05.29 | ₩185,687 | ₩186,062 | ₩183,194 | ₩184,507 | -0.64% | 14.8만 |
|---|
| 2026.05.28 | ₩183,583 | ₩184,909 | ₩182,645 | ₩184,333 | +0.41% | 5.5만 |
|---|
| 2026.05.27 | ₩185,512 | ₩185,512 | ₩183,811 | ₩184,387 | -0.61% | 8.9만 |
|---|
| 2026.05.26 | ₩183,449 | ₩184,105 | ₩182,310 | ₩183,851 | +0.22% | 9.1만 |
|---|
| 2026.05.22 | ₩178,598 | ₩180,058 | ₩178,598 | ₩179,335 | +0.41% | 3.1만 |
|---|
| 2026.05.21 | ₩175,811 | ₩178,236 | ₩175,703 | ₩177,834 | +1.15% | 5.4만 |
|---|
| 2026.05.20 | ₩174,337 | ₩177,700 | ₩174,337 | ₩177,151 | +1.61% | 4.1만 |
|---|
| 2026.05.19 | ₩172,487 | ₩174,645 | ₩172,246 | ₩173,332 | +0.49% | 5.3만 |
|---|
| 2026.05.18 | ₩174,658 | ₩175,221 | ₩172,219 | ₩173,211 | -0.83% | 9.5만 |
|---|
| 2026.05.15 | ₩174,859 | ₩175,007 | ₩173,533 | ₩174,203 | -0.38% | 18.8만 |
|---|
| 2026.05.14 | ₩178,759 | ₩179,576 | ₩177,378 | ₩179,388 | +0.35% | 5만 |
|---|
| 2026.05.13 | ₩179,375 | ₩180,179 | ₩177,727 | ₩179,616 | +0.13% | 7.9만 |
|---|
| 2026.05.12 | ₩181,332 | ₩181,332 | ₩178,625 | ₩180,662 | -0.37% | 3.7만 |
|---|
| 2026.05.11 | ₩181,171 | ₩182,779 | ₩180,930 | ₩182,430 | +0.70% | 8.8만 |
|---|
| 2026.05.08 | ₩183,275 | ₩183,502 | ₩182,444 | ₩183,422 | +0.08% | 5.5만 |
|---|
| 2026.05.07 | ₩183,328 | ₩183,556 | ₩180,233 | ₩180,822 | -1.37% | 14.1만 |
|---|
| 2026.05.06 | ₩183,516 | ₩183,516 | ₩181,653 | ₩182,980 | -0.29% | 19.3만 |
|---|
| 2026.05.05 | ₩180,903 | ₩181,305 | ₩179,924 | ₩181,077 | +0.10% | 9.7만 |
|---|
| 2026.05.04 | ₩177,499 | ₩179,509 | ₩176,923 | ₩178,022 | +0.29% | 8.8만 |
|---|
| 2026.05.01 | ₩175,837 | ₩176,842 | ₩175,770 | ₩176,065 | +0.13% | 12.3만 |
|---|
| 2026.04.30 | ₩174,564 | ₩175,221 | ₩172,943 | ₩175,221 | +0.38% | 4.9만 |
|---|
| 2026.04.29 | ₩173,452 | ₩173,452 | ₩172,179 | ₩172,782 | -0.39% | 4.5만 |
|---|
| 2026.04.28 | ₩170,183 | ₩171,335 | ₩169,834 | ₩170,987 | +0.47% | 3만 |
|---|
| 2026.04.27 | ₩169,526 | ₩170,611 | ₩169,338 | ₩170,196 | +0.40% | 5만 |
|---|
| 2026.04.24 | ₩169,955 | ₩170,183 | ₩168,843 | ₩169,807 | -0.09% | 4만 |
|---|
| 2026.04.23 | ₩172,206 | ₩172,675 | ₩169,191 | ₩170,826 | -0.80% | 8만 |
|---|
| 2026.04.22 | ₩171,844 | ₩172,099 | ₩169,647 | ₩170,611 | -0.72% | 5.7만 |
|---|
| 2026.04.21 | ₩171,817 | ₩172,327 | ₩169,057 | ₩169,352 | -1.44% | 5.8만 |
|---|
| 2026.04.20 | ₩172,528 | ₩173,305 | ₩172,045 | ₩172,474 | -0.03% | 7.1만 |
|---|
| 2026.04.17 | ₩173,318 | ₩174,444 | ₩172,876 | ₩173,948 | +0.36% | 15.3만 |
|---|
| 2026.04.16 | ₩170,250 | ₩170,250 | ₩168,722 | ₩169,312 | -0.55% | 8.1만 |
|---|
| 2026.04.15 | ₩170,544 | ₩171,228 | ₩169,834 | ₩170,772 | +0.13% | 9.2만 |
|---|
| 2026.04.14 | ₩170,169 | ₩171,375 | ₩169,928 | ₩170,638 | +0.28% | 17.2만 |
|---|
| 2026.04.13 | ₩165,707 | ₩168,025 | ₩165,305 | ₩167,583 | +1.13% | 11.3만 |
|---|
| 2026.04.10 | ₩169,178 | ₩169,392 | ₩167,516 | ₩168,293 | -0.52% | 36만 |
|---|
| 2026.04.09 | ₩164,005 | ₩166,524 | ₩163,884 | ₩166,042 | +1.24% | 10.8만 |
|---|
| 2026.04.08 | ₩164,420 | ₩165,184 | ₩163,482 | ₩163,992 | -0.26% | 18.3만 |
|---|
| 2026.04.07 | ₩158,431 | ₩159,007 | ₩157,144 | ₩158,618 | +0.12% | 5만 |
|---|
| 2026.04.06 | ₩157,988 | ₩159,382 | ₩157,975 | ₩158,605 | +0.39% | 12.2만 |
|---|
| 2026.04.02 | ₩155,121 | ₩158,993 | ₩154,732 | ₩157,921 | +1.81% | 12만 |
|---|
| 2026.04.01 | ₩156,595 | ₩159,047 | ₩156,581 | ₩158,806 | +1.41% | 18.4만 |
|---|
| 2026.03.31 | ₩151,114 | ₩155,603 | ₩150,337 | ₩155,496 | +2.90% | 18.1만 |
|---|
| 2026.03.30 | ₩151,328 | ₩151,328 | ₩147,161 | ₩147,710 | -2.39% | 51.2만 |
|---|
| 2026.03.27 | ₩154,102 | ₩154,571 | ₩152,106 | ₩152,615 | -0.97% | 62.8만 |
|---|
| 2026.03.26 | ₩159,302 | ₩160,802 | ₩158,431 | ₩158,859 | -0.28% | 6.5만 |
|---|
| 2026.03.25 | ₩162,209 | ₩162,303 | ₩161,084 | ₩161,352 | -0.53% | 5.7만 |
|---|
| 2026.03.24 | ₩159,784 | ₩160,668 | ₩158,270 | ₩159,730 | -0.03% | 17.8만 |
|---|
| 2026.03.23 | ₩161,499 | ₩163,938 | ₩161,325 | ₩161,486 | -0.01% | 14만 |
|---|
| 2026.03.20 | ₩164,621 | ₩164,621 | ₩160,226 | ₩161,044 | -2.17% | 8.9만 |
|---|
| 2026.03.19 | ₩161,673 | ₩164,809 | ₩161,164 | ₩164,621 | +1.82% | 11.5만 |
|---|
| 2026.03.18 | ₩163,871 | ₩164,836 | ₩162,879 | ₩162,920 | -0.58% | 11.1만 |
|---|
| 2026.03.17 | ₩162,062 | ₩163,509 | ₩161,191 | ₩163,188 | +0.69% | 11.3만 |
|---|
| 2026.03.16 | ₩159,101 | ₩159,918 | ₩158,484 | ₩159,556 | +0.29% | 13.8만 |
|---|
| 2026.03.13 | ₩159,342 | ₩160,307 | ₩157,828 | ₩158,015 | -0.83% | 12.6만 |
|---|
| 2026.03.12 | ₩160,735 | ₩160,735 | ₩157,720 | ₩157,720 | -1.88% | 20.4만 |
|---|
| 2026.03.11 | ₩162,142 | ₩163,121 | ₩161,781 | ₩161,888 | -0.16% | 10.4만 |
|---|
| 2026.03.10 | ₩164,085 | ₩164,822 | ₩162,424 | ₩163,268 | -0.50% | 17.4만 |
|---|
| 2026.03.09 | ₩164,233 | ₩166,564 | ₩162,142 | ₩166,015 | +1.09% | 38.2만 |
|---|
| 2026.03.06 | ₩168,454 | ₩169,245 | ₩166,551 | ₩168,454 | 0.00% | 41.5만 |
|---|
| 2026.03.05 | ₩168,869 | ₩170,370 | ₩167,181 | ₩168,588 | -0.17% | 17.2만 |
|---|
| 2026.03.04 | ₩167,878 | ₩168,843 | ₩167,208 | ₩168,615 | +0.44% | 21.9만 |
|---|
| 2026.03.03 | ₩165,291 | ₩167,261 | ₩162,853 | ₩165,921 | +0.38% | 32.7만 |
|---|
| 2026.03.02 | ₩165,492 | ₩169,057 | ₩164,822 | ₩167,985 | +1.51% | 75.1만 |
|---|
| 2026.02.27 | ₩157,841 | ₩159,181 | ₩157,841 | ₩159,168 | +0.84% | 7.8만 |
|---|
| 2026.02.26 | ₩160,333 | ₩160,534 | ₩157,385 | ₩159,208 | -0.70% | 19.8만 |
|---|
| 2026.02.25 | ₩161,298 | ₩162,062 | ₩160,601 | ₩161,781 | +0.30% | 14.8만 |
|---|
| 2026.02.24 | ₩161,848 | ₩162,585 | ₩160,802 | ₩162,209 | +0.22% | 33.7만 |
|---|
| 2026.02.23 | ₩164,675 | ₩164,688 | ₩163,241 | ₩164,005 | -0.41% | 10.5만 |
|---|
| 2026.02.20 | ₩163,496 | ₩164,836 | ₩163,000 | ₩164,514 | +0.62% | 11.6만 |
|---|
| 2026.02.19 | ₩162,263 | ₩163,831 | ₩161,714 | ₩163,000 | +0.45% | 18.1만 |
|---|
| 2026.02.18 | ₩164,903 | ₩166,015 | ₩163,241 | ₩164,273 | -0.38% | 14.4만 |
|---|
| 2026.02.17 | ₩164,715 | ₩165,318 | ₩163,482 | ₩164,675 | -0.02% | 13.9만 |
|---|
| 2026.02.13 | ₩163,804 | ₩164,769 | ₩163,255 | ₩164,152 | +0.21% | 10.4만 |
|---|
| 2026.02.12 | ₩166,538 | ₩166,873 | ₩163,630 | ₩164,782 | -1.05% | 11.4만 |
|---|
| 2026.02.11 | ₩166,229 | ₩166,457 | ₩164,059 | ₩165,144 | -0.65% | 10.6만 |
|---|
| 2026.02.10 | ₩165,559 | ₩165,935 | ₩164,621 | ₩164,836 | -0.44% | 13.1만 |
|---|
| 2026.02.09 | ₩161,218 | ₩162,719 | ₩160,950 | ₩162,585 | +0.85% | 14.4만 |
|---|
| 2026.02.06 | ₩159,503 | ₩161,204 | ₩158,940 | ₩160,682 | +0.74% | 13.1만 |
|---|
| 2026.02.05 | ₩160,119 | ₩160,575 | ₩158,457 | ₩159,154 | -0.60% | 19.5만 |
|---|
| 2026.02.04 | ₩163,549 | ₩163,549 | ₩160,132 | ₩161,673 | -1.15% | 9.3만 |
|---|
| 2026.02.03 | ₩163,121 | ₩164,809 | ₩161,526 | ₩162,812 | -0.19% | 23만 |
|---|
| 2026.02.02 | ₩160,615 | ₩162,236 | ₩160,374 | ₩161,767 | +0.72% | 12만 |
|---|
| 2026.01.30 | ₩160,722 | ₩160,789 | ₩159,020 | ₩159,449 | -0.79% | 5.7만 |
|---|
| 2026.01.29 | ₩161,499 | ₩161,499 | ₩158,390 | ₩160,374 | -0.70% | 10.2만 |
|---|
| 2026.01.28 | ₩162,611 | ₩162,611 | ₩159,730 | ₩161,781 | -0.51% | 17.4만 |
|---|
| 2026.01.27 | ₩161,700 | ₩162,705 | ₩161,566 | ₩162,705 | +0.62% | 13.6만 |
|---|
| 2026.01.26 | ₩161,030 | ₩161,660 | ₩160,642 | ₩161,231 | +0.12% | 12만 |
|---|
| 2026.01.23 | ₩158,672 | ₩159,637 | ₩158,538 | ₩159,168 | +0.31% | 13.9만 |
|---|
| 2026.01.22 | ₩158,538 | ₩159,261 | ₩157,506 | ₩157,881 | -0.41% | 19.3만 |
|---|
| 2026.01.21 | ₩155,804 | ₩157,251 | ₩155,094 | ₩156,983 | +0.76% | 28.6만 |
|---|
| 2026.01.20 | ₩156,581 | ₩158,002 | ₩156,112 | ₩156,823 | +0.15% | 20.3만 |
|---|
| 2026.01.16 | ₩160,012 | ₩160,400 | ₩159,302 | ₩159,663 | -0.22% | 12.6만 |
|---|
| 2026.01.15 | ₩159,690 | ₩160,896 | ₩159,221 | ₩159,891 | +0.13% | 10만 |
|---|
| 2026.01.14 | ₩158,230 | ₩159,369 | ₩157,801 | ₩159,141 | +0.58% | 10.3만 |
|---|
| 2026.01.13 | ₩158,390 | ₩158,632 | ₩156,930 | ₩157,680 | -0.45% | 16.6만 |
|---|
| 2026.01.12 | ₩158,390 | ₩159,060 | ₩157,734 | ₩158,297 | -0.06% | 10.5만 |
|---|
| 2026.01.09 | ₩157,546 | ₩158,189 | ₩156,930 | ₩158,096 | +0.35% | 10.9만 |
|---|
| 2026.01.08 | ₩156,581 | ₩156,581 | ₩155,550 | ₩156,327 | -0.16% | 10.7만 |
|---|
| 2026.01.07 | ₩156,273 | ₩157,292 | ₩155,429 | ₩156,943 | +0.43% | 22.5만 |
|---|
| 2026.01.06 | ₩154,424 | ₩155,911 | ₩154,411 | ₩155,858 | +0.93% | 11만 |
|---|
| 2026.01.05 | ₩153,245 | ₩153,700 | ₩152,213 | ₩153,137 | -0.07% | 16.1만 |
|---|
| 2026.01.02 | ₩151,047 | ₩151,047 | ₩149,211 | ₩150,082 | -0.64% | 9.6만 |
|---|
| 2025.12.31 | ₩148,367 | ₩148,367 | ₩147,067 | ₩147,442 | -0.62% | 9만 |
|---|
| 2025.12.30 | ₩148,327 | ₩149,010 | ₩148,072 | ₩148,340 | +0.01% | 3.6만 |
|---|
| 2025.12.29 | ₩147,295 | ₩147,965 | ₩146,906 | ₩147,563 | +0.18% | 8.1만 |
|---|
| 2025.12.26 | ₩147,402 | ₩147,402 | ₩146,478 | ₩147,000 | -0.27% | 5.5만 |
|---|
| 2025.12.24 | ₩150,672 | ₩150,712 | ₩150,082 | ₩150,712 | +0.03% | 2.1만 |
|---|
| 2025.12.23 | ₩149,868 | ₩150,658 | ₩149,426 | ₩150,605 | +0.49% | 4.5만 |
|---|
| 2025.12.22 | ₩149,828 | ₩150,082 | ₩149,359 | ₩150,082 | +0.17% | 5.2만 |
|---|
| 2025.12.19 | ₩148,581 | ₩149,305 | ₩148,461 | ₩148,997 | +0.28% | 6.9만 |
|---|
| 2025.12.18 | ₩147,804 | ₩148,541 | ₩147,295 | ₩147,791 | -0.01% | 6.5만 |
|---|
| 2025.12.17 | ₩146,491 | ₩147,094 | ₩144,896 | ₩144,990 | -1.02% | 8만 |
|---|
| 2025.12.16 | ₩145,459 | ₩146,183 | ₩145,044 | ₩145,781 | +0.22% | 5.6만 |
|---|
| 2025.12.15 | ₩148,233 | ₩148,340 | ₩146,478 | ₩146,813 | -0.96% | 7.9만 |
|---|
| 2025.12.12 | ₩149,854 | ₩149,854 | ₩146,880 | ₩148,179 | -1.12% | 5만 |
|---|
| 2025.12.11 | ₩149,318 | ₩150,042 | ₩147,657 | ₩150,042 | +0.48% | 8.4만 |
|---|
| 2025.12.10 | ₩146,263 | ₩148,327 | ₩146,263 | ₩148,153 | +1.29% | 11.6만 |
|---|
| 2025.12.09 | ₩146,089 | ₩146,585 | ₩145,848 | ₩146,397 | +0.21% | 3.8만 |
|---|
| 2025.12.08 | ₩146,906 | ₩146,906 | ₩145,339 | ₩146,116 | -0.54% | 6만 |
|---|
| 2025.12.05 | ₩144,937 | ₩146,022 | ₩144,025 | ₩144,106 | -0.57% | 2.6만 |
|---|
| 2025.12.04 | ₩143,355 | ₩144,240 | ₩143,248 | ₩144,240 | +0.62% | 4만 |
|---|
| 2025.12.03 | ₩141,868 | ₩143,717 | ₩141,613 | ₩143,717 | +1.30% | 4.2만 |
|---|
| 2025.12.02 | ₩140,984 | ₩142,042 | ₩140,984 | ₩141,640 | +0.47% | 10.9만 |
|---|
| 2025.12.01 | ₩139,040 | ₩140,112 | ₩138,652 | ₩139,402 | +0.26% | 7.8만 |
|---|
| 2025.11.28 | ₩138,638 | ₩139,174 | ₩138,236 | ₩139,040 | +0.29% | 4만 |
|---|
| 2025.11.26 | ₩137,419 | ₩137,888 | ₩136,535 | ₩137,379 | -0.03% | 5.7만 |
|---|
| 2025.11.25 | ₩135,463 | ₩136,669 | ₩134,551 | ₩136,253 | +0.58% | 7.8만 |
|---|
| 2025.11.24 | ₩135,463 | ₩136,990 | ₩135,355 | ₩136,829 | +1.01% | 6.1만 |
|---|
| 2025.11.21 | ₩133,332 | ₩135,677 | ₩132,823 | ₩134,672 | +1.01% | 10.5만 |
|---|
| 2025.11.20 | ₩138,022 | ₩138,102 | ₩133,198 | ₩133,198 | -3.50% | 22.3만 |
|---|
| 2025.11.19 | ₩137,741 | ₩138,250 | ₩136,722 | ₩137,861 | +0.09% | 19.4만 |
|---|
| 2025.11.18 | ₩137,700 | ₩138,705 | ₩136,588 | ₩138,076 | +0.27% | 7.8만 |
|---|
| 2025.11.17 | ₩141,788 | ₩142,377 | ₩139,255 | ₩139,737 | -1.45% | 5.2만 |
|---|
| 2025.11.14 | ₩140,716 | ₩142,163 | ₩139,054 | ₩141,399 | +0.49% | 2.6만 |
|---|
| 2025.11.13 | ₩143,530 | ₩143,623 | ₩141,493 | ₩141,962 | -1.09% | 4.9만 |
|---|
| 2025.11.12 | ₩143,999 | ₩144,173 | ₩142,739 | ₩143,570 | -0.30% | 2.8만 |
|---|
| 2025.11.11 | ₩141,024 | ₩142,029 | ₩140,917 | ₩141,533 | +0.36% | 2.5만 |
|---|
| 2025.11.10 | ₩139,322 | ₩141,238 | ₩139,322 | ₩140,863 | +1.11% | 5.4만 |
|---|
| 2025.11.07 | ₩137,030 | ₩138,263 | ₩135,985 | ₩137,848 | +0.60% | 3.4만 |
|---|
| 2025.11.06 | ₩137,365 | ₩137,995 | ₩136,427 | ₩137,218 | -0.11% | 3.3만 |
|---|
| 2025.11.05 | ₩137,714 | ₩139,710 | ₩137,620 | ₩139,228 | +1.10% | 3.8만 |
|---|
| 2025.11.04 | ₩137,057 | ₩137,767 | ₩136,133 | ₩136,213 | -0.62% | 2.8만 |
|---|
| 2025.11.03 | ₩138,424 | ₩139,268 | ₩138,049 | ₩138,692 | +0.19% | 7.2만 |
|---|
| 2025.10.31 | ₩136,749 | ₩137,995 | ₩136,347 | ₩137,285 | +0.39% | 6.7만 |
|---|
| 2025.10.30 | ₩136,387 | ₩137,298 | ₩135,570 | ₩136,347 | -0.03% | 4.8만 |
|---|
| 2025.10.29 | ₩137,298 | ₩137,298 | ₩135,355 | ₩135,838 | -1.06% | 2.8만 |
|---|
| 2025.10.28 | ₩136,293 | ₩136,293 | ₩135,007 | ₩135,704 | -0.43% | 3.5만 |
|---|
| 2025.10.27 | ₩135,932 | ₩136,240 | ₩135,342 | ₩136,025 | +0.07% | 3.2만 |
|---|
| 2025.10.24 | ₩134,391 | ₩135,114 | ₩134,136 | ₩134,364 | -0.02% | 3.8만 |
|---|
| 2025.10.23 | ₩132,809 | ₩133,975 | ₩132,809 | ₩133,506 | +0.52% | 4.6만 |
|---|
| 2025.10.22 | ₩132,823 | ₩132,823 | ₩131,041 | ₩131,778 | -0.79% | 2.1만 |
|---|
| 2025.10.21 | ₩132,501 | ₩132,796 | ₩131,818 | ₩132,273 | -0.17% | 3.2만 |
|---|
| 2025.10.20 | ₩132,595 | ₩133,332 | ₩132,005 | ₩133,211 | +0.46% | 3.6만 |
|---|
| 2025.10.17 | ₩130,974 | ₩131,992 | ₩130,652 | ₩131,684 | +0.54% | 3.1만 |
|---|
| 2025.10.16 | ₩133,908 | ₩133,908 | ₩130,732 | ₩131,161 | -2.05% | 15.1만 |
|---|
| 2025.10.15 | ₩134,618 | ₩135,007 | ₩132,917 | ₩133,386 | -0.92% | 11.7만 |
|---|
| 2025.10.14 | ₩135,128 | ₩136,401 | ₩133,439 | ₩135,114 | -0.01% | 9.5만 |
|---|
| 2025.10.13 | ₩136,789 | ₩137,164 | ₩135,195 | ₩136,052 | -0.54% | 13.6만 |
|---|
| 2025.10.10 | ₩137,285 | ₩137,285 | ₩133,077 | ₩133,332 | -2.88% | 10.7만 |
|---|