시장 데이터를 불러오는 중
전체 종목
iShares Global 100 ETF 과거 주가
iShares Global 100 ETF · IOO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Global 100 ETF · IOO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩195,088 | ₩195,919 | ₩194,913 | ₩195,637 | +0.28% | 5.7만 |
| 2026.10.08 | ₩195,503 | ₩195,932 | ₩194,001 | ₩194,605 | -0.46% | 10.5만 |
| 2026.10.07 | ₩195,476 | ₩196,174 | ₩194,819 | ₩196,080 | +0.31% | 10.6만 |
| 2026.10.06 | ₩196,254 | ₩196,992 | ₩196,040 | ₩196,227 | -0.01% | 7.9만 |
| 2026.10.05 | ₩194,149 | ₩195,798 | ₩194,149 | ₩195,329 | +0.61% | 33.2만 |
| 2026.10.02 | ₩194,176 | ₩194,913 | ₩193,371 | ₩194,216 | +0.02% | 9.3만 |
| 2026.10.01 | ₩193,572 | ₩193,773 | ₩191,615 | ₩192,352 | -0.63% | 21.7만 |
| 2026.09.30 | ₩193,908 | ₩195,302 | ₩193,103 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩193,103 |
| -0.41% |
| 21.4만 |
| 2026.09.29 | ₩194,404 | ₩194,431 | ₩192,969 | ₩193,385 | -0.52% | 22.8만 |
|---|
| 2026.09.28 | ₩194,377 | ₩195,289 | ₩193,773 | ₩194,256 | -0.06% | 8.3만 |
|---|
| 2026.09.25 | ₩193,706 | ₩195,248 | ₩193,532 | ₩195,168 | +0.75% | 10.6만 |
|---|
| 2026.09.24 | ₩192,567 | ₩193,666 | ₩192,191 | ₩193,331 | +0.40% | 10.1만 |
|---|
| 2026.09.23 | ₩195,409 | ₩195,409 | ₩193,009 | ₩193,706 | -0.87% | 5.1만 |
|---|
| 2026.09.22 | ₩196,147 | ₩196,402 | ₩195,289 | ₩195,838 | -0.16% | 4.2만 |
|---|
| 2026.09.21 | ₩194,243 | ₩196,187 | ₩193,988 | ₩195,932 | +0.87% | 7.8만 |
|---|
| 2026.09.18 | ₩193,023 | ₩193,197 | ₩192,044 | ₩192,969 | -0.03% | 8만 |
|---|
| 2026.09.17 | ₩192,768 | ₩193,224 | ₩192,151 | ₩193,076 | +0.16% | 9만 |
|---|
| 2026.09.16 | ₩191,708 | ₩192,178 | ₩189,228 | ₩190,368 | -0.70% | 12.5만 |
|---|
| 2026.09.15 | ₩191,749 | ₩191,749 | ₩190,609 | ₩191,186 | -0.29% | 7.6만 |
|---|
| 2026.09.14 | ₩191,843 | ₩192,795 | ₩191,212 | ₩192,030 | +0.10% | 7.6만 |
|---|
| 2026.09.11 | ₩193,049 | ₩193,814 | ₩193,049 | ₩193,183 | +0.07% | 90.9만 |
|---|
| 2026.09.10 | ₩190,837 | ₩191,387 | ₩190,448 | ₩191,172 | +0.18% | 8.7만 |
|---|
| 2026.09.09 | ₩192,218 | ₩192,272 | ₩191,159 | ₩191,749 | -0.24% | 6.5만 |
|---|
| 2026.09.08 | ₩194,122 | ₩194,310 | ₩193,049 | ₩193,224 | -0.46% | 11.1만 |
|---|
| 2026.09.04 | ₩195,356 | ₩195,610 | ₩194,189 | ₩194,484 | -0.45% | 12.1만 |
|---|
| 2026.09.03 | ₩194,095 | ₩195,610 | ₩193,948 | ₩195,315 | +0.63% | 65.1만 |
|---|
| 2026.09.02 | ₩192,567 | ₩193,948 | ₩192,553 | ₩193,411 | +0.44% | 42.8만 |
|---|
| 2026.09.01 | ₩192,124 | ₩193,090 | ₩191,749 | ₩192,325 | +0.10% | 21만 |
|---|
| 2026.08.31 | ₩193,961 | ₩194,028 | ₩192,647 | ₩193,291 | -0.35% | 12만 |
|---|
| 2026.08.28 | ₩194,565 | ₩195,812 | ₩193,827 | ₩194,229 | -0.17% | 7.2만 |
|---|
| 2026.08.27 | ₩192,848 | ₩194,591 | ₩192,593 | ₩194,176 | +0.69% | 18.9만 |
|---|
| 2026.08.26 | ₩192,459 | ₩192,580 | ₩191,561 | ₩192,003 | -0.24% | 20.6만 |
|---|
| 2026.08.25 | ₩192,526 | ₩192,902 | ₩191,856 | ₩192,768 | +0.13% | 20만 |
|---|
| 2026.08.24 | ₩192,379 | ₩192,647 | ₩191,869 | ₩191,950 | -0.22% | 18.3만 |
|---|
| 2026.08.21 | ₩192,969 | ₩193,559 | ₩192,419 | ₩192,821 | -0.08% | 22.1만 |
|---|
| 2026.08.20 | ₩193,318 | ₩193,747 | ₩191,923 | ₩192,097 | -0.63% | 14.1만 |
|---|
| 2026.08.19 | ₩193,613 | ₩194,256 | ₩192,956 | ₩193,559 | -0.03% | 100.5만 |
|---|
| 2026.08.18 | ₩193,116 | ₩193,224 | ₩192,446 | ₩192,848 | -0.14% | 84.8만 |
|---|
| 2026.08.17 | ₩194,793 | ₩195,114 | ₩193,894 | ₩194,068 | -0.37% | 12.9만 |
|---|
| 2026.08.14 | ₩195,503 | ₩195,503 | ₩194,431 | ₩194,565 | -0.48% | 7.2만 |
|---|
| 2026.08.13 | ₩195,155 | ₩196,026 | ₩194,793 | ₩195,396 | +0.12% | 11.4만 |
|---|
| 2026.08.12 | ₩195,222 | ₩195,222 | ₩194,511 | ₩194,739 | -0.25% | 7.3만 |
|---|
| 2026.08.11 | ₩196,361 | ₩196,361 | ₩194,055 | ₩194,270 | -1.07% | 11.4만 |
|---|
| 2026.08.10 | ₩195,356 | ₩196,107 | ₩195,088 | ₩195,557 | +0.10% | 24.8만 |
|---|
| 2026.08.07 | ₩195,517 | ₩196,268 | ₩195,208 | ₩196,026 | +0.26% | 22.9만 |
|---|
| 2026.08.06 | ₩195,383 | ₩195,838 | ₩194,229 | ₩194,752 | -0.32% | 15.8만 |
|---|
| 2026.08.05 | ₩196,469 | ₩196,683 | ₩194,524 | ₩194,685 | -0.91% | 104.9만 |
|---|
| 2026.08.04 | ₩192,245 | ₩195,490 | ₩192,218 | ₩194,900 | +1.38% | 81.2만 |
|---|
| 2026.08.03 | ₩190,046 | ₩192,392 | ₩190,032 | ₩191,883 | +0.97% | 64.6만 |
|---|
| 2026.07.31 | ₩187,739 | ₩189,898 | ₩186,439 | ₩189,550 | +0.96% | 70.4만 |
|---|
| 2026.07.30 | ₩185,473 | ₩187,766 | ₩185,379 | ₩187,391 | +1.03% | 36.7만 |
|---|
| 2026.07.29 | ₩184,803 | ₩186,331 | ₩182,724 | ₩182,952 | -1.00% | 8.9만 |
|---|
| 2026.07.28 | ₩184,307 | ₩185,728 | ₩183,703 | ₩185,259 | +0.52% | 13.6만 |
|---|
| 2026.07.27 | ₩185,929 | ₩186,050 | ₩183,770 | ₩184,334 | -0.86% | 9.4만 |
|---|
| 2026.07.24 | ₩184,012 | ₩185,527 | ₩183,717 | ₩184,293 | +0.15% | 17.2만 |
|---|
| 2026.07.23 | ₩184,039 | ₩184,629 | ₩183,100 | ₩183,864 | -0.09% | 9.9만 |
|---|
| 2026.07.22 | ₩186,600 | ₩187,297 | ₩186,130 | ₩186,707 | +0.06% | 23.2만 |
|---|
| 2026.07.21 | ₩186,117 | ₩186,747 | ₩185,487 | ₩186,519 | +0.22% | 45.3만 |
|---|
| 2026.07.20 | ₩186,010 | ₩186,720 | ₩185,017 | ₩185,151 | -0.46% | 50.6만 |
|---|
| 2026.07.17 | ₩184,401 | ₩186,050 | ₩183,971 | ₩185,232 | +0.45% | 12.7만 |
|---|
| 2026.07.16 | ₩188,101 | ₩188,249 | ₩186,157 | ₩186,989 | -0.59% | 43만 |
|---|
| 2026.07.15 | ₩186,935 | ₩188,665 | ₩186,921 | ₩188,665 | +0.93% | 13.9만 |
|---|
| 2026.07.14 | ₩185,701 | ₩186,559 | ₩185,151 | ₩186,318 | +0.33% | 19.1만 |
|---|
| 2026.07.13 | ₩186,305 | ₩186,948 | ₩185,004 | ₩185,245 | -0.57% | 9.9만 |
|---|
| 2026.07.10 | ₩185,983 | ₩187,042 | ₩185,259 | ₩186,948 | +0.52% | 11.1만 |
|---|
| 2026.07.09 | ₩185,192 | ₩186,412 | ₩184,307 | ₩186,291 | +0.59% | 6.6만 |
|---|
| 2026.07.08 | ₩184,468 | ₩185,835 | ₩183,757 | ₩185,688 | +0.66% | 6.6만 |
|---|
| 2026.07.07 | ₩185,996 | ₩186,211 | ₩185,111 | ₩185,661 | -0.18% | 10.2만 |
|---|
| 2026.07.06 | ₩184,964 | ₩186,372 | ₩184,763 | ₩186,010 | +0.57% | 17.2만 |
|---|
| 2026.07.02 | ₩183,154 | ₩185,165 | ₩182,872 | ₩183,985 | +0.45% | 16.3만 |
|---|
| 2026.07.01 | ₩182,389 | ₩183,207 | ₩181,477 | ₩182,631 | +0.13% | 16.6만 |
|---|
| 2026.06.30 | ₩181,786 | ₩183,449 | ₩181,786 | ₩183,167 | +0.76% | 54.5만 |
|---|
| 2026.06.29 | ₩180,539 | ₩181,665 | ₩179,694 | ₩181,558 | +0.56% | 92.9만 |
|---|
| 2026.06.26 | ₩178,648 | ₩180,740 | ₩178,192 | ₩179,372 | +0.41% | 14.1만 |
|---|
| 2026.06.25 | ₩181,732 | ₩181,906 | ₩178,930 | ₩179,560 | -1.20% | 16.9만 |
|---|
| 2026.06.24 | ₩181,933 | ₩183,167 | ₩180,686 | ₩181,062 | -0.48% | 11.9만 |
|---|
| 2026.06.23 | ₩181,236 | ₩182,939 | ₩181,022 | ₩181,437 | +0.11% | 28.9만 |
|---|
| 2026.06.22 | ₩185,741 | ₩186,197 | ₩183,744 | ₩184,012 | -0.93% | 27.6만 |
|---|
| 2026.06.18 | ₩186,399 | ₩186,694 | ₩185,165 | ₩186,559 | +0.09% | 42.1만 |
|---|
| 2026.06.17 | ₩186,761 | ₩186,854 | ₩183,744 | ₩184,320 | -1.31% | 30.1만 |
|---|
| 2026.06.16 | ₩187,109 | ₩187,243 | ₩186,171 | ₩186,452 | -0.35% | 16.1만 |
|---|
| 2026.06.15 | ₩186,921 | ₩187,847 | ₩186,694 | ₩187,284 | +0.19% | 18.5만 |
|---|
| 2026.06.12 | ₩185,755 | ₩186,171 | ₩183,931 | ₩185,406 | -0.19% | 10.2만 |
|---|
| 2026.06.11 | ₩183,127 | ₩185,715 | ₩181,598 | ₩185,205 | +1.13% | 13만 |
|---|
| 2026.06.10 | ₩183,878 | ₩184,816 | ₩181,786 | ₩182,067 | -0.98% | 20.6만 |
|---|
| 2026.06.09 | ₩187,404 | ₩187,632 | ₩181,424 | ₩185,058 | -1.25% | 77.4만 |
|---|
| 2026.06.08 | ₩187,646 | ₩188,061 | ₩186,023 | ₩186,331 | -0.70% | 12.1만 |
|---|
| 2026.06.05 | ₩190,193 | ₩190,193 | ₩185,473 | ₩185,822 | -2.30% | 21.1만 |
|---|
| 2026.06.04 | ₩189,751 | ₩191,762 | ₩189,536 | ₩191,534 | +0.94% | 12.1만 |
|---|
| 2026.06.03 | ₩192,701 | ₩192,902 | ₩190,555 | ₩190,676 | -1.05% | 14.7만 |
|---|
| 2026.06.02 | ₩193,116 | ₩194,136 | ₩192,728 | ₩193,237 | +0.06% | 114.5만 |
|---|
| 2026.06.01 | ₩192,124 | ₩193,559 | ₩191,883 | ₩193,170 | +0.54% | 18.8만 |
|---|
| 2026.05.29 | ₩191,722 | ₩192,714 | ₩191,521 | ₩191,816 | +0.05% | 24.1만 |
|---|
| 2026.05.28 | ₩189,952 | ₩191,682 | ₩189,845 | ₩191,548 | +0.84% | 15.8만 |
|---|
| 2026.05.27 | ₩190,354 | ₩190,636 | ₩189,804 | ₩190,435 | +0.04% | 11.8만 |
|---|
| 2026.05.26 | ₩190,877 | ₩191,373 | ₩189,925 | ₩190,636 | -0.13% | 19만 |
|---|
| 2026.05.22 | ₩190,408 | ₩190,944 | ₩189,643 | ₩189,831 | -0.30% | 17.4만 |
|---|
| 2026.05.21 | ₩189,053 | ₩190,649 | ₩188,463 | ₩190,046 | +0.52% | 15만 |
|---|
| 2026.05.20 | ₩188,128 | ₩190,059 | ₩187,860 | ₩189,778 | +0.88% | 37.2만 |
|---|
| 2026.05.19 | ₩188,061 | ₩188,785 | ₩187,056 | ₩187,646 | -0.22% | 18.4만 |
|---|
| 2026.05.18 | ₩189,402 | ₩190,032 | ₩187,485 | ₩188,946 | -0.24% | 17.8만 |
|---|
| 2026.05.15 | ₩189,053 | ₩189,831 | ₩188,034 | ₩188,718 | -0.18% | 14.5만 |
|---|
| 2026.05.14 | ₩189,845 | ₩191,320 | ₩189,523 | ₩191,025 | +0.62% | 24.7만 |
|---|
| 2026.05.13 | ₩187,216 | ₩189,697 | ₩186,935 | ₩189,362 | +1.15% | 60.6만 |
|---|
| 2026.05.12 | ₩186,975 | ₩187,364 | ₩185,487 | ₩187,096 | +0.06% | 22만 |
|---|
| 2026.05.11 | ₩187,123 | ₩188,544 | ₩187,123 | ₩187,820 | +0.37% | 15.4만 |
|---|
| 2026.05.08 | ₩186,774 | ₩187,900 | ₩186,774 | ₩187,833 | +0.57% | 7.2만 |
|---|
| 2026.05.07 | ₩186,948 | ₩187,337 | ₩185,607 | ₩185,849 | -0.59% | 11.5만 |
|---|
| 2026.05.06 | ₩184,803 | ₩186,908 | ₩184,642 | ₩186,761 | +1.06% | 37.2만 |
|---|
| 2026.05.05 | ₩182,175 | ₩183,261 | ₩182,148 | ₩183,073 | +0.49% | 10만 |
|---|
| 2026.05.04 | ₩181,638 | ₩181,947 | ₩179,922 | ₩180,954 | -0.38% | 11.6만 |
|---|
| 2026.05.01 | ₩182,014 | ₩183,583 | ₩182,014 | ₩182,255 | +0.13% | 16.5만 |
|---|
| 2026.04.30 | ₩181,008 | ₩181,679 | ₩179,010 | ₩181,343 | +0.19% | 25.5만 |
|---|
| 2026.04.29 | ₩178,863 | ₩179,547 | ₩178,273 | ₩178,997 | +0.07% | 12.4만 |
|---|
| 2026.04.28 | ₩179,252 | ₩179,774 | ₩178,581 | ₩179,533 | +0.16% | 20.3만 |
|---|
| 2026.04.27 | ₩179,278 | ₩180,284 | ₩179,077 | ₩180,096 | +0.46% | 19.9만 |
|---|
| 2026.04.24 | ₩178,299 | ₩179,694 | ₩177,683 | ₩179,640 | +0.75% | 25.9만 |
|---|
| 2026.04.23 | ₩178,286 | ₩178,903 | ₩176,114 | ₩177,602 | -0.38% | 27만 |
|---|
| 2026.04.22 | ₩177,656 | ₩178,675 | ₩177,160 | ₩178,608 | +0.54% | 9.5만 |
|---|
| 2026.04.21 | ₩178,139 | ₩178,286 | ₩175,913 | ₩176,141 | -1.12% | 20.4만 |
|---|
| 2026.04.20 | ₩178,313 | ₩178,420 | ₩177,307 | ₩178,219 | -0.05% | 9.1만 |
|---|
| 2026.04.17 | ₩177,857 | ₩179,211 | ₩177,642 | ₩178,796 | +0.53% | 10.1만 |
|---|
| 2026.04.16 | ₩176,288 | ₩176,583 | ₩175,604 | ₩176,181 | -0.06% | 20.3만 |
|---|
| 2026.04.15 | ₩174,867 | ₩176,288 | ₩174,666 | ₩176,234 | +0.78% | 16.6만 |
|---|
| 2026.04.14 | ₩172,735 | ₩174,625 | ₩172,735 | ₩174,585 | +1.07% | 15.4만 |
|---|
| 2026.04.13 | ₩170,147 | ₩172,306 | ₩169,825 | ₩172,225 | +1.22% | 15.6만 |
|---|
| 2026.04.10 | ₩170,777 | ₩171,635 | ₩170,522 | ₩170,965 | +0.11% | 8.4만 |
|---|
| 2026.04.09 | ₩168,819 | ₩170,562 | ₩168,404 | ₩170,402 | +0.94% | 24.6만 |
|---|
| 2026.04.08 | ₩169,771 | ₩170,160 | ₩168,082 | ₩169,369 | -0.24% | 20.6만 |
|---|
| 2026.04.07 | ₩163,818 | ₩164,555 | ₩162,021 | ₩164,488 | +0.41% | 25.9만 |
|---|
| 2026.04.06 | ₩163,483 | ₩164,622 | ₩163,483 | ₩164,421 | +0.57% | 6.9만 |
|---|
| 2026.04.02 | ₩161,176 | ₩163,563 | ₩160,787 | ₩163,563 | +1.48% | 10만 |
|---|
| 2026.04.01 | ₩163,201 | ₩164,502 | ₩163,080 | ₩163,670 | +0.29% | 10.7만 |
|---|
| 2026.03.31 | ₩158,897 | ₩162,209 | ₩158,897 | ₩162,209 | +2.08% | 11.4만 |
|---|
| 2026.03.30 | ₩158,454 | ₩158,628 | ₩156,201 | ₩156,778 | -1.06% | 23.3만 |
|---|
| 2026.03.27 | ₩159,299 | ₩159,312 | ₩156,993 | ₩157,234 | -1.30% | 12만 |
|---|
| 2026.03.26 | ₩161,739 | ₩162,329 | ₩159,768 | ₩159,916 | -1.13% | 10.8만 |
|---|
| 2026.03.25 | ₩163,241 | ₩163,643 | ₩162,557 | ₩162,839 | -0.25% | 9.8만 |
|---|
| 2026.03.24 | ₩161,350 | ₩162,638 | ₩161,055 | ₩161,565 | +0.13% | 11.9만 |
|---|
| 2026.03.23 | ₩163,080 | ₩164,368 | ₩162,222 | ₩162,745 | -0.21% | 19.6만 |
|---|
| 2026.03.20 | ₩162,973 | ₩162,973 | ₩159,674 | ₩160,385 | -1.59% | 18.7만 |
|---|
| 2026.03.19 | ₩162,289 | ₩164,126 | ₩161,780 | ₩163,268 | +0.60% | 14.3만 |
|---|
| 2026.03.18 | ₩165,682 | ₩166,017 | ₩163,710 | ₩163,764 | -1.16% | 9.2만 |
|---|
| 2026.03.17 | ₩167,103 | ₩167,250 | ₩166,205 | ₩166,446 | -0.39% | 8.1만 |
|---|
| 2026.03.16 | ₩165,749 | ₩166,888 | ₩165,601 | ₩166,272 | +0.32% | 8.9만 |
|---|
| 2026.03.13 | ₩166,459 | ₩167,130 | ₩163,952 | ₩164,099 | -1.42% | 8.6만 |
|---|
| 2026.03.12 | ₩166,795 | ₩166,795 | ₩165,293 | ₩165,668 | -0.68% | 22.5만 |
|---|
| 2026.03.11 | ₩168,310 | ₩169,168 | ₩167,505 | ₩168,430 | +0.07% | 15.8만 |
|---|
| 2026.03.10 | ₩168,390 | ₩170,053 | ₩167,867 | ₩168,390 | 0.00% | 12.7만 |
|---|
| 2026.03.09 | ₩164,341 | ₩168,605 | ₩163,871 | ₩168,270 | +2.39% | 19.7만 |
|---|
| 2026.03.06 | ₩165,749 | ₩167,130 | ₩165,226 | ₩166,151 | +0.24% | 12.9만 |
|---|
| 2026.03.05 | ₩168,028 | ₩168,645 | ₩166,298 | ₩167,961 | -0.04% | 9.6만 |
|---|
| 2026.03.04 | ₩168,270 | ₩169,825 | ₩167,867 | ₩169,248 | +0.58% | 14.1만 |
|---|
| 2026.03.03 | ₩166,365 | ₩168,497 | ₩165,226 | ₩167,867 | +0.90% | 27만 |
|---|
| 2026.03.02 | ₩168,605 | ₩170,951 | ₩168,605 | ₩170,267 | +0.99% | 28.1만 |
|---|
| 2026.02.27 | ₩170,616 | ₩171,622 | ₩170,469 | ₩171,072 | +0.27% | 12.5만 |
|---|
| 2026.02.26 | ₩174,317 | ₩174,317 | ₩171,166 | ₩172,185 | -1.22% | 9.7만 |
|---|
| 2026.02.25 | ₩173,191 | ₩174,317 | ₩173,191 | ₩174,076 | +0.51% | 10.2만 |
|---|
| 2026.02.24 | ₩171,166 | ₩172,695 | ₩170,965 | ₩172,560 | +0.81% | 11.9만 |
|---|
| 2026.02.23 | ₩172,118 | ₩173,003 | ₩170,777 | ₩171,193 | -0.54% | 12.4만 |
|---|
| 2026.02.20 | ₩169,999 | ₩172,239 | ₩169,999 | ₩172,239 | +1.32% | 9.5만 |
|---|
| 2026.02.19 | ₩170,227 | ₩171,005 | ₩169,825 | ₩170,522 | +0.17% | 11.4만 |
|---|
| 2026.02.18 | ₩170,589 | ₩171,863 | ₩170,361 | ₩170,978 | +0.23% | 8.7만 |
|---|
| 2026.02.17 | ₩168,685 | ₩170,549 | ₩167,894 | ₩170,053 | +0.81% | 11.7만 |
|---|
| 2026.02.13 | ₩170,133 | ₩170,335 | ₩168,779 | ₩169,168 | -0.57% | 13.7만 |
|---|
| 2026.02.12 | ₩173,486 | ₩173,486 | ₩169,798 | ₩170,174 | -1.91% | 11.1만 |
|---|
| 2026.02.11 | ₩174,156 | ₩174,156 | ₩172,346 | ₩172,842 | -0.75% | 8.6만 |
|---|
| 2026.02.10 | ₩174,156 | ₩174,156 | ₩172,829 | ₩172,869 | -0.74% | 15.3만 |
|---|
| 2026.02.09 | ₩172,400 | ₩174,277 | ₩172,400 | ₩173,982 | +0.92% | 9.6만 |
|---|
| 2026.02.06 | ₩170,267 | ₩173,204 | ₩170,080 | ₩172,909 | +1.55% | 11.6만 |
|---|
| 2026.02.05 | ₩170,120 | ₩170,978 | ₩168,860 | ₩169,436 | -0.40% | 19.8만 |
|---|
| 2026.02.04 | ₩173,338 | ₩173,821 | ₩170,871 | ₩172,078 | -0.73% | 20만 |
|---|
| 2026.02.03 | ₩174,237 | ₩174,237 | ₩171,059 | ₩172,373 | -1.07% | 29.9만 |
|---|
| 2026.02.02 | ₩172,172 | ₩174,424 | ₩172,172 | ₩173,968 | +1.04% | 35.5만 |
|---|
| 2026.01.30 | ₩172,534 | ₩173,432 | ₩171,689 | ₩172,762 | +0.13% | 23.7만 |
|---|
| 2026.01.29 | ₩173,459 | ₩173,459 | ₩170,241 | ₩173,097 | -0.21% | 20.7만 |
|---|
| 2026.01.28 | ₩174,518 | ₩174,518 | ₩173,177 | ₩174,022 | -0.28% | 9.1만 |
|---|
| 2026.01.27 | ₩173,057 | ₩174,397 | ₩173,057 | ₩174,022 | +0.56% | 31.4만 |
|---|
| 2026.01.26 | ₩171,112 | ₩172,413 | ₩171,112 | ₩171,970 | +0.50% | 15.1만 |
|---|
| 2026.01.23 | ₩170,066 | ₩170,951 | ₩169,691 | ₩170,723 | +0.39% | 24.6만 |
|---|
| 2026.01.22 | ₩170,495 | ₩170,683 | ₩169,812 | ₩170,160 | -0.20% | 23.9만 |
|---|
| 2026.01.21 | ₩168,430 | ₩170,375 | ₩167,733 | ₩169,423 | +0.59% | 18.5만 |
|---|
| 2026.01.20 | ₩169,087 | ₩169,557 | ₩167,519 | ₩167,787 | -0.77% | 27.5만 |
|---|
| 2026.01.16 | ₩172,413 | ₩172,641 | ₩171,555 | ₩172,037 | -0.22% | 16.4만 |
|---|
| 2026.01.15 | ₩173,177 | ₩173,177 | ₩171,742 | ₩171,997 | -0.68% | 16.6만 |
|---|
| 2026.01.14 | ₩172,105 | ₩172,279 | ₩170,884 | ₩171,930 | -0.10% | 14.3만 |
|---|
| 2026.01.13 | ₩172,855 | ₩173,285 | ₩172,037 | ₩172,614 | -0.14% | 11.7만 |
|---|
| 2026.01.12 | ₩171,555 | ₩173,217 | ₩171,555 | ₩172,909 | +0.79% | 17.8만 |
|---|
| 2026.01.09 | ₩171,246 | ₩172,601 | ₩171,112 | ₩172,252 | +0.59% | 13.5만 |
|---|
| 2026.01.08 | ₩171,367 | ₩171,367 | ₩170,562 | ₩171,126 | -0.14% | 14.9만 |
|---|
| 2026.01.07 | ₩171,528 | ₩172,574 | ₩171,474 | ₩171,635 | +0.06% | 30.8만 |
|---|
| 2026.01.06 | ₩171,394 | ₩171,944 | ₩171,112 | ₩171,541 | +0.09% | 35.5만 |
|---|
| 2026.01.05 | ₩171,394 | ₩171,662 | ₩170,831 | ₩171,166 | -0.13% | 28.4만 |
|---|
| 2026.01.02 | ₩171,059 | ₩172,239 | ₩169,718 | ₩170,495 | -0.33% | 25.8만 |
|---|
| 2025.12.31 | ₩171,005 | ₩171,005 | ₩169,745 | ₩169,852 | -0.67% | 11.3만 |
|---|
| 2025.12.30 | ₩170,777 | ₩171,126 | ₩170,562 | ₩170,790 | +0.01% | 12.2만 |
|---|
| 2025.12.29 | ₩170,603 | ₩170,884 | ₩170,294 | ₩170,750 | +0.09% | 11.7만 |
|---|
| 2025.12.26 | ₩171,287 | ₩171,595 | ₩171,099 | ₩171,367 | +0.05% | 7.7만 |
|---|
| 2025.12.24 | ₩170,509 | ₩171,085 | ₩170,469 | ₩170,978 | +0.28% | 6.4만 |
|---|
| 2025.12.23 | ₩168,953 | ₩170,603 | ₩168,953 | ₩170,589 | +0.97% | 13.9만 |
|---|
| 2025.12.22 | ₩169,208 | ₩169,208 | ₩168,551 | ₩169,020 | -0.11% | 14.2만 |
|---|
| 2025.12.19 | ₩167,090 | ₩168,377 | ₩167,090 | ₩168,377 | +0.77% | 24.9만 |
|---|
| 2025.12.18 | ₩166,687 | ₩167,318 | ₩165,883 | ₩166,419 | -0.16% | 34.3만 |
|---|
| 2025.12.17 | ₩167,438 | ₩167,438 | ₩164,931 | ₩164,958 | -1.48% | 15.6만 |
|---|
| 2025.12.16 | ₩167,090 | ₩167,599 | ₩166,138 | ₩167,157 | +0.04% | 19.6만 |
|---|
| 2025.12.15 | ₩169,798 | ₩169,798 | ₩167,827 | ₩168,176 | -0.96% | 12.7만 |
|---|
| 2025.12.12 | ₩170,549 | ₩170,549 | ₩168,162 | ₩168,605 | -1.14% | 19.8만 |
|---|
| 2025.12.11 | ₩170,670 | ₩170,978 | ₩169,181 | ₩170,925 | +0.15% | 26.5만 |
|---|
| 2025.12.10 | ₩169,986 | ₩171,246 | ₩169,557 | ₩170,925 | +0.55% | 13.8만 |
|---|
| 2025.12.09 | ₩170,080 | ₩170,509 | ₩169,879 | ₩170,066 | -0.01% | 14.7만 |
|---|
| 2025.12.08 | ₩170,281 | ₩170,616 | ₩169,517 | ₩170,053 | -0.13% | 19.6만 |
|---|
| 2025.12.05 | ₩170,388 | ₩170,790 | ₩169,597 | ₩169,932 | -0.27% | 50.4만 |
|---|
| 2025.12.04 | ₩170,630 | ₩170,630 | ₩169,114 | ₩169,758 | -0.51% | 106.7만 |
|---|
| 2025.12.03 | ₩169,785 | ₩170,522 | ₩169,114 | ₩170,200 | +0.24% | 14.7만 |
|---|
| 2025.12.02 | ₩170,200 | ₩171,005 | ₩169,825 | ₩170,254 | +0.03% | 17.8만 |
|---|
| 2025.12.01 | ₩169,356 | ₩170,174 | ₩169,208 | ₩169,677 | +0.19% | 21.7만 |
|---|
| 2025.11.28 | ₩169,677 | ₩170,241 | ₩169,503 | ₩170,107 | +0.25% | 9.7만 |
|---|
| 2025.11.26 | ₩169,222 | ₩170,120 | ₩168,860 | ₩169,570 | +0.21% | 11.9만 |
|---|
| 2025.11.25 | ₩167,264 | ₩168,645 | ₩165,950 | ₩168,350 | +0.65% | 145.7만 |
|---|
| 2025.11.24 | ₩165,226 | ₩167,478 | ₩165,159 | ₩167,264 | +1.23% | 20.5만 |
|---|
| 2025.11.21 | ₩163,684 | ₩165,762 | ₩162,249 | ₩164,260 | +0.35% | 13만 |
|---|
| 2025.11.20 | ₩168,202 | ₩168,940 | ₩162,705 | ₩162,839 | -3.19% | 27.1만 |
|---|
| 2025.11.19 | ₩164,300 | ₩166,526 | ₩164,300 | ₩165,387 | +0.66% | 14.6만 |
|---|
| 2025.11.18 | ₩165,078 | ₩165,373 | ₩163,067 | ₩164,233 | -0.51% | 18.9만 |
|---|
| 2025.11.17 | ₩166,647 | ₩167,907 | ₩165,172 | ₩166,030 | -0.37% | 21만 |
|---|
| 2025.11.14 | ₩165,360 | ₩168,229 | ₩164,971 | ₩167,492 | +1.29% | 15.8만 |
|---|
| 2025.11.13 | ₩169,517 | ₩169,517 | ₩166,982 | ₩167,465 | -1.21% | 15.5만 |
|---|
| 2025.11.12 | ₩170,616 | ₩170,616 | ₩169,423 | ₩170,120 | -0.29% | 16.6만 |
|---|
| 2025.11.11 | ₩169,114 | ₩170,200 | ₩168,873 | ₩169,946 | +0.49% | 12.3만 |
|---|
| 2025.11.10 | ₩167,840 | ₩169,503 | ₩167,532 | ₩169,329 | +0.89% | 14만 |
|---|
| 2025.11.07 | ₩165,521 | ₩165,936 | ₩163,509 | ₩165,936 | +0.25% | 13.2만 |
|---|
| 2025.11.06 | ₩167,680 | ₩167,907 | ₩165,816 | ₩166,138 | -0.92% | 14.8만 |
|---|
| 2025.11.05 | ₩167,425 | ₩168,860 | ₩167,049 | ₩167,827 | +0.24% | 21.9만 |
|---|
| 2025.11.04 | ₩167,800 | ₩168,725 | ₩167,157 | ₩167,492 | -0.18% | 15.7만 |
|---|
| 2025.11.03 | ₩170,200 | ₩170,308 | ₩169,329 | ₩169,597 | -0.35% | 18만 |
|---|
| 2025.10.31 | ₩170,495 | ₩170,495 | ₩168,538 | ₩169,034 | -0.86% | 20.5만 |
|---|
| 2025.10.30 | ₩169,570 | ₩169,624 | ₩168,497 | ₩168,672 | -0.53% | 12.1만 |
|---|
| 2025.10.29 | ₩169,624 | ₩170,160 | ₩168,618 | ₩169,812 | +0.11% | 42.7만 |
|---|
| 2025.10.28 | ₩167,934 | ₩169,128 | ₩167,519 | ₩168,739 | +0.48% | 38.7만 |
|---|
| 2025.10.27 | ₩166,392 | ₩167,398 | ₩166,205 | ₩167,318 | +0.56% | 24만 |
|---|
| 2025.10.24 | ₩164,113 | ₩165,078 | ₩163,912 | ₩164,770 | +0.40% | 9.3만 |
|---|
| 2025.10.23 | ₩162,463 | ₩163,348 | ₩162,262 | ₩163,080 | +0.38% | 23.5만 |
|---|
| 2025.10.22 | ₩162,839 | ₩162,986 | ₩160,895 | ₩162,101 | -0.45% | 15.5만 |
|---|
| 2025.10.21 | ₩162,986 | ₩163,094 | ₩162,303 | ₩162,691 | -0.18% | 10.5만 |
|---|
| 2025.10.20 | ₩162,075 | ₩163,402 | ₩161,994 | ₩163,067 | +0.61% | 7.9만 |
|---|
| 2025.10.17 | ₩160,224 | ₩161,739 | ₩159,835 | ₩161,498 | +0.80% | 18.6만 |
|---|
| 2025.10.16 | ₩161,485 | ₩162,249 | ₩159,916 | ₩160,774 | -0.44% | 10.7만 |
|---|
| 2025.10.15 | ₩161,391 | ₩161,954 | ₩159,594 | ₩160,895 | -0.31% | 11.6만 |
|---|
| 2025.10.14 | ₩159,487 | ₩160,868 | ₩158,052 | ₩160,103 | +0.39% | 14.3만 |
|---|
| 2025.10.13 | ₩160,586 | ₩161,431 | ₩160,171 | ₩161,096 | +0.32% | 11.6만 |
|---|
| 2025.10.10 | ₩163,134 | ₩163,550 | ₩158,333 | ₩158,427 | -2.89% | 11.1만 |
|---|