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 | ₩194,357 | ₩195,185 | ₩194,184 | ₩194,905 | +0.28% | 5.7만 |
| 2026.10.08 | ₩194,771 | ₩195,199 | ₩193,275 | ₩193,876 | -0.46% | 10.5만 |
| 2026.10.07 | ₩194,745 | ₩195,439 | ₩194,090 | ₩195,346 | +0.31% | 10.6만 |
| 2026.10.06 | ₩195,519 | ₩196,254 | ₩195,306 | ₩195,493 | -0.01% | 7.9만 |
| 2026.10.05 | ₩193,422 | ₩195,065 | ₩193,422 | ₩194,598 | +0.61% | 33.2만 |
| 2026.10.02 | ₩193,449 | ₩194,184 | ₩192,647 | ₩193,489 | +0.02% | 9.3만 |
| 2026.10.01 | ₩192,848 | ₩193,048 | ₩190,897 | ₩191,632 | -0.63% | 21.7만 |
| 2026.09.30 | ₩193,182 | ₩194,571 | ₩192,380 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩192,380 |
| -0.41% |
| 21.4만 |
| 2026.09.29 | ₩193,676 | ₩193,703 | ₩192,246 | ₩192,661 | -0.52% | 22.8만 |
|---|
| 2026.09.28 | ₩193,649 | ₩194,558 | ₩193,048 | ₩193,529 | -0.06% | 8.3만 |
|---|
| 2026.09.25 | ₩192,981 | ₩194,517 | ₩192,808 | ₩194,437 | +0.75% | 10.6만 |
|---|
| 2026.09.24 | ₩191,846 | ₩192,941 | ₩191,472 | ₩192,607 | +0.40% | 10.1만 |
|---|
| 2026.09.23 | ₩194,678 | ₩194,678 | ₩192,287 | ₩192,981 | -0.87% | 5.1만 |
|---|
| 2026.09.22 | ₩195,413 | ₩195,666 | ₩194,558 | ₩195,105 | -0.16% | 4.2만 |
|---|
| 2026.09.21 | ₩193,516 | ₩195,453 | ₩193,262 | ₩195,199 | +0.87% | 7.8만 |
|---|
| 2026.09.18 | ₩192,300 | ₩192,474 | ₩191,325 | ₩192,246 | -0.03% | 8만 |
|---|
| 2026.09.17 | ₩192,046 | ₩192,500 | ₩191,432 | ₩192,353 | +0.16% | 9만 |
|---|
| 2026.09.16 | ₩190,991 | ₩191,458 | ₩188,519 | ₩189,655 | -0.70% | 12.5만 |
|---|
| 2026.09.15 | ₩191,031 | ₩191,031 | ₩189,895 | ₩190,470 | -0.29% | 7.6만 |
|---|
| 2026.09.14 | ₩191,124 | ₩192,073 | ₩190,496 | ₩191,311 | +0.10% | 7.6만 |
|---|
| 2026.09.11 | ₩192,327 | ₩193,088 | ₩192,327 | ₩192,460 | +0.07% | 90.9만 |
|---|
| 2026.09.10 | ₩190,122 | ₩190,670 | ₩189,735 | ₩190,456 | +0.18% | 8.7만 |
|---|
| 2026.09.09 | ₩191,498 | ₩191,552 | ₩190,443 | ₩191,031 | -0.24% | 6.5만 |
|---|
| 2026.09.08 | ₩193,395 | ₩193,582 | ₩192,327 | ₩192,500 | -0.46% | 11.1만 |
|---|
| 2026.09.04 | ₩194,624 | ₩194,878 | ₩193,462 | ₩193,756 | -0.45% | 12.1만 |
|---|
| 2026.09.03 | ₩193,369 | ₩194,878 | ₩193,222 | ₩194,584 | +0.63% | 65.1만 |
|---|
| 2026.09.02 | ₩191,846 | ₩193,222 | ₩191,832 | ₩192,687 | +0.44% | 42.8만 |
|---|
| 2026.09.01 | ₩191,405 | ₩192,367 | ₩191,031 | ₩191,605 | +0.10% | 21만 |
|---|
| 2026.08.31 | ₩193,235 | ₩193,302 | ₩191,926 | ₩192,567 | -0.35% | 12만 |
|---|
| 2026.08.28 | ₩193,836 | ₩195,079 | ₩193,101 | ₩193,502 | -0.17% | 7.2만 |
|---|
| 2026.08.27 | ₩192,126 | ₩193,863 | ₩191,872 | ₩193,449 | +0.69% | 18.9만 |
|---|
| 2026.08.26 | ₩191,739 | ₩191,859 | ₩190,844 | ₩191,285 | -0.24% | 20.6만 |
|---|
| 2026.08.25 | ₩191,806 | ₩192,180 | ₩191,138 | ₩192,046 | +0.13% | 20만 |
|---|
| 2026.08.24 | ₩191,659 | ₩191,926 | ₩191,151 | ₩191,231 | -0.22% | 18.3만 |
|---|
| 2026.08.21 | ₩192,246 | ₩192,834 | ₩191,699 | ₩192,100 | -0.08% | 22.1만 |
|---|
| 2026.08.20 | ₩192,594 | ₩193,021 | ₩191,205 | ₩191,378 | -0.63% | 14.1만 |
|---|
| 2026.08.19 | ₩192,888 | ₩193,529 | ₩192,233 | ₩192,834 | -0.03% | 100.5만 |
|---|
| 2026.08.18 | ₩192,393 | ₩192,500 | ₩191,726 | ₩192,126 | -0.14% | 84.8만 |
|---|
| 2026.08.17 | ₩194,063 | ₩194,384 | ₩193,168 | ₩193,342 | -0.37% | 12.9만 |
|---|
| 2026.08.14 | ₩194,771 | ₩194,771 | ₩193,703 | ₩193,836 | -0.48% | 7.2만 |
|---|
| 2026.08.13 | ₩194,424 | ₩195,292 | ₩194,063 | ₩194,664 | +0.12% | 11.4만 |
|---|
| 2026.08.12 | ₩194,491 | ₩194,491 | ₩193,783 | ₩194,010 | -0.25% | 7.3만 |
|---|
| 2026.08.11 | ₩195,626 | ₩195,626 | ₩193,329 | ₩193,542 | -1.07% | 11.4만 |
|---|
| 2026.08.10 | ₩194,624 | ₩195,372 | ₩194,357 | ₩194,825 | +0.10% | 24.8만 |
|---|
| 2026.08.07 | ₩194,785 | ₩195,533 | ₩194,477 | ₩195,292 | +0.26% | 22.9만 |
|---|
| 2026.08.06 | ₩194,651 | ₩195,105 | ₩193,502 | ₩194,023 | -0.32% | 15.8만 |
|---|
| 2026.08.05 | ₩195,733 | ₩195,947 | ₩193,796 | ₩193,956 | -0.91% | 104.9만 |
|---|
| 2026.08.04 | ₩191,525 | ₩194,758 | ₩191,498 | ₩194,170 | +1.38% | 81.2만 |
|---|
| 2026.08.03 | ₩189,334 | ₩191,672 | ₩189,321 | ₩191,164 | +0.97% | 64.6만 |
|---|
| 2026.07.31 | ₩187,037 | ₩189,187 | ₩185,741 | ₩188,840 | +0.96% | 70.4만 |
|---|
| 2026.07.30 | ₩184,779 | ₩187,063 | ₩184,685 | ₩186,689 | +1.03% | 36.7만 |
|---|
| 2026.07.29 | ₩184,111 | ₩185,634 | ₩182,040 | ₩182,267 | -1.00% | 8.9만 |
|---|
| 2026.07.28 | ₩183,617 | ₩185,033 | ₩183,016 | ₩184,565 | +0.52% | 13.6만 |
|---|
| 2026.07.27 | ₩185,233 | ₩185,353 | ₩183,082 | ₩183,643 | -0.86% | 9.4만 |
|---|
| 2026.07.24 | ₩183,323 | ₩184,832 | ₩183,029 | ₩183,603 | +0.15% | 17.2만 |
|---|
| 2026.07.23 | ₩183,350 | ₩183,937 | ₩182,414 | ₩183,176 | -0.09% | 9.9만 |
|---|
| 2026.07.22 | ₩185,901 | ₩186,596 | ₩185,433 | ₩186,008 | +0.06% | 23.2만 |
|---|
| 2026.07.21 | ₩185,420 | ₩186,048 | ₩184,792 | ₩185,821 | +0.22% | 45.3만 |
|---|
| 2026.07.20 | ₩185,313 | ₩186,021 | ₩184,325 | ₩184,458 | -0.46% | 50.6만 |
|---|
| 2026.07.17 | ₩183,710 | ₩185,353 | ₩183,283 | ₩184,538 | +0.45% | 12.7만 |
|---|
| 2026.07.16 | ₩187,397 | ₩187,544 | ₩185,460 | ₩186,288 | -0.59% | 43만 |
|---|
| 2026.07.15 | ₩186,235 | ₩187,958 | ₩186,222 | ₩187,958 | +0.93% | 13.9만 |
|---|
| 2026.07.14 | ₩185,006 | ₩185,861 | ₩184,458 | ₩185,621 | +0.33% | 19.1만 |
|---|
| 2026.07.13 | ₩185,607 | ₩186,248 | ₩184,311 | ₩184,552 | -0.57% | 9.9만 |
|---|
| 2026.07.10 | ₩185,287 | ₩186,342 | ₩184,565 | ₩186,248 | +0.52% | 11.1만 |
|---|
| 2026.07.09 | ₩184,498 | ₩185,714 | ₩183,617 | ₩185,594 | +0.59% | 6.6만 |
|---|
| 2026.07.08 | ₩183,777 | ₩185,140 | ₩183,069 | ₩184,993 | +0.66% | 6.6만 |
|---|
| 2026.07.07 | ₩185,300 | ₩185,514 | ₩184,418 | ₩184,966 | -0.18% | 10.2만 |
|---|
| 2026.07.06 | ₩184,271 | ₩185,674 | ₩184,071 | ₩185,313 | +0.57% | 17.2만 |
|---|
| 2026.07.02 | ₩182,468 | ₩184,472 | ₩182,187 | ₩183,296 | +0.45% | 16.3만 |
|---|
| 2026.07.01 | ₩181,706 | ₩182,521 | ₩180,798 | ₩181,947 | +0.13% | 16.6만 |
|---|
| 2026.06.30 | ₩181,105 | ₩182,762 | ₩181,105 | ₩182,481 | +0.76% | 54.5만 |
|---|
| 2026.06.29 | ₩179,863 | ₩180,985 | ₩179,021 | ₩180,878 | +0.56% | 92.9만 |
|---|
| 2026.06.26 | ₩177,979 | ₩180,063 | ₩177,525 | ₩178,701 | +0.41% | 14.1만 |
|---|
| 2026.06.25 | ₩181,052 | ₩181,225 | ₩178,260 | ₩178,888 | -1.20% | 16.9만 |
|---|
| 2026.06.24 | ₩181,252 | ₩182,481 | ₩180,010 | ₩180,384 | -0.48% | 11.9만 |
|---|
| 2026.06.23 | ₩180,558 | ₩182,254 | ₩180,344 | ₩180,758 | +0.11% | 28.9만 |
|---|
| 2026.06.22 | ₩185,046 | ₩185,500 | ₩183,056 | ₩183,323 | -0.93% | 27.6만 |
|---|
| 2026.06.18 | ₩185,701 | ₩185,995 | ₩184,472 | ₩185,861 | +0.09% | 42.1만 |
|---|
| 2026.06.17 | ₩186,061 | ₩186,155 | ₩183,056 | ₩183,630 | -1.31% | 30.1만 |
|---|
| 2026.06.16 | ₩186,409 | ₩186,542 | ₩185,474 | ₩185,754 | -0.35% | 16.1만 |
|---|
| 2026.06.15 | ₩186,222 | ₩187,143 | ₩185,995 | ₩186,582 | +0.19% | 18.5만 |
|---|
| 2026.06.12 | ₩185,059 | ₩185,474 | ₩183,243 | ₩184,712 | -0.19% | 10.2만 |
|---|
| 2026.06.11 | ₩182,441 | ₩185,019 | ₩180,918 | ₩184,512 | +1.13% | 13만 |
|---|
| 2026.06.10 | ₩183,189 | ₩184,124 | ₩181,105 | ₩181,386 | -0.98% | 20.6만 |
|---|
| 2026.06.09 | ₩186,703 | ₩186,930 | ₩180,745 | ₩184,365 | -1.25% | 77.4만 |
|---|
| 2026.06.08 | ₩186,943 | ₩187,357 | ₩185,327 | ₩185,634 | -0.70% | 12.1만 |
|---|
| 2026.06.05 | ₩189,481 | ₩189,481 | ₩184,779 | ₩185,126 | -2.30% | 21.1만 |
|---|
| 2026.06.04 | ₩189,040 | ₩191,044 | ₩188,827 | ₩190,817 | +0.94% | 12.1만 |
|---|
| 2026.06.03 | ₩191,979 | ₩192,180 | ₩189,842 | ₩189,962 | -1.05% | 14.7만 |
|---|
| 2026.06.02 | ₩192,393 | ₩193,409 | ₩192,006 | ₩192,514 | +0.06% | 114.5만 |
|---|
| 2026.06.01 | ₩191,405 | ₩192,834 | ₩191,164 | ₩192,447 | +0.54% | 18.8만 |
|---|
| 2026.05.29 | ₩191,004 | ₩191,993 | ₩190,804 | ₩191,098 | +0.05% | 24.1만 |
|---|
| 2026.05.28 | ₩189,241 | ₩190,964 | ₩189,134 | ₩190,830 | +0.84% | 15.8만 |
|---|
| 2026.05.27 | ₩189,642 | ₩189,922 | ₩189,094 | ₩189,722 | +0.04% | 11.8만 |
|---|
| 2026.05.26 | ₩190,163 | ₩190,657 | ₩189,214 | ₩189,922 | -0.13% | 19만 |
|---|
| 2026.05.22 | ₩189,695 | ₩190,229 | ₩188,933 | ₩189,121 | -0.30% | 17.4만 |
|---|
| 2026.05.21 | ₩188,346 | ₩189,935 | ₩187,758 | ₩189,334 | +0.52% | 15만 |
|---|
| 2026.05.20 | ₩187,424 | ₩189,348 | ₩187,157 | ₩189,067 | +0.88% | 37.2만 |
|---|
| 2026.05.19 | ₩187,357 | ₩188,079 | ₩186,355 | ₩186,943 | -0.22% | 18.4만 |
|---|
| 2026.05.18 | ₩188,693 | ₩189,321 | ₩186,783 | ₩188,239 | -0.24% | 17.8만 |
|---|
| 2026.05.15 | ₩188,346 | ₩189,121 | ₩187,330 | ₩188,012 | -0.18% | 14.5만 |
|---|
| 2026.05.14 | ₩189,134 | ₩190,603 | ₩188,813 | ₩190,309 | +0.62% | 24.7만 |
|---|
| 2026.05.13 | ₩186,516 | ₩188,987 | ₩186,235 | ₩188,653 | +1.15% | 60.6만 |
|---|
| 2026.05.12 | ₩186,275 | ₩186,663 | ₩184,792 | ₩186,395 | +0.06% | 22만 |
|---|
| 2026.05.11 | ₩186,422 | ₩187,838 | ₩186,422 | ₩187,117 | +0.37% | 15.4만 |
|---|
| 2026.05.08 | ₩186,075 | ₩187,197 | ₩186,075 | ₩187,130 | +0.57% | 7.2만 |
|---|
| 2026.05.07 | ₩186,248 | ₩186,636 | ₩184,913 | ₩185,153 | -0.59% | 11.5만 |
|---|
| 2026.05.06 | ₩184,111 | ₩186,208 | ₩183,951 | ₩186,061 | +1.06% | 37.2만 |
|---|
| 2026.05.05 | ₩181,493 | ₩182,575 | ₩181,466 | ₩182,388 | +0.49% | 10만 |
|---|
| 2026.05.04 | ₩180,958 | ₩181,266 | ₩179,248 | ₩180,277 | -0.38% | 11.6만 |
|---|
| 2026.05.01 | ₩181,332 | ₩182,895 | ₩181,332 | ₩181,573 | +0.13% | 16.5만 |
|---|
| 2026.04.30 | ₩180,330 | ₩180,998 | ₩178,340 | ₩180,664 | +0.19% | 25.5만 |
|---|
| 2026.04.29 | ₩178,193 | ₩178,874 | ₩177,605 | ₩178,327 | +0.07% | 12.4만 |
|---|
| 2026.04.28 | ₩178,580 | ₩179,101 | ₩177,912 | ₩178,861 | +0.16% | 20.3만 |
|---|
| 2026.04.27 | ₩178,607 | ₩179,609 | ₩178,407 | ₩179,422 | +0.46% | 19.9만 |
|---|
| 2026.04.24 | ₩177,632 | ₩179,021 | ₩177,017 | ₩178,968 | +0.75% | 25.9만 |
|---|
| 2026.04.23 | ₩177,619 | ₩178,233 | ₩175,454 | ₩176,937 | -0.38% | 27만 |
|---|
| 2026.04.22 | ₩176,991 | ₩178,006 | ₩176,496 | ₩177,939 | +0.54% | 9.5만 |
|---|
| 2026.04.21 | ₩177,472 | ₩177,619 | ₩175,254 | ₩175,481 | -1.12% | 20.4만 |
|---|
| 2026.04.20 | ₩177,645 | ₩177,752 | ₩176,643 | ₩177,552 | -0.05% | 9.1만 |
|---|
| 2026.04.17 | ₩177,191 | ₩178,540 | ₩176,977 | ₩178,126 | +0.53% | 10.1만 |
|---|
| 2026.04.16 | ₩175,628 | ₩175,922 | ₩174,947 | ₩175,521 | -0.06% | 20.3만 |
|---|
| 2026.04.15 | ₩174,212 | ₩175,628 | ₩174,012 | ₩175,575 | +0.78% | 16.6만 |
|---|
| 2026.04.14 | ₩172,088 | ₩173,972 | ₩172,088 | ₩173,932 | +1.07% | 15.4만 |
|---|
| 2026.04.13 | ₩169,510 | ₩171,661 | ₩169,189 | ₩171,580 | +1.22% | 15.6만 |
|---|
| 2026.04.10 | ₩170,138 | ₩170,993 | ₩169,884 | ₩170,325 | +0.11% | 8.4만 |
|---|
| 2026.04.09 | ₩168,187 | ₩169,924 | ₩167,773 | ₩169,764 | +0.94% | 24.6만 |
|---|
| 2026.04.08 | ₩169,136 | ₩169,523 | ₩167,453 | ₩168,735 | -0.24% | 20.6만 |
|---|
| 2026.04.07 | ₩163,204 | ₩163,939 | ₩161,414 | ₩163,872 | +0.41% | 25.9만 |
|---|
| 2026.04.06 | ₩162,870 | ₩164,006 | ₩162,870 | ₩163,806 | +0.57% | 6.9만 |
|---|
| 2026.04.02 | ₩160,573 | ₩162,951 | ₩160,185 | ₩162,951 | +1.48% | 10만 |
|---|
| 2026.04.01 | ₩162,590 | ₩163,886 | ₩162,470 | ₩163,058 | +0.29% | 10.7만 |
|---|
| 2026.03.31 | ₩158,302 | ₩161,601 | ₩158,302 | ₩161,601 | +2.08% | 11.4만 |
|---|
| 2026.03.30 | ₩157,861 | ₩158,035 | ₩155,617 | ₩156,191 | -1.06% | 23.3만 |
|---|
| 2026.03.27 | ₩158,703 | ₩158,716 | ₩156,405 | ₩156,645 | -1.30% | 12만 |
|---|
| 2026.03.26 | ₩161,134 | ₩161,722 | ₩159,170 | ₩159,317 | -1.13% | 10.8만 |
|---|
| 2026.03.25 | ₩162,630 | ₩163,031 | ₩161,949 | ₩162,229 | -0.25% | 9.8만 |
|---|
| 2026.03.24 | ₩160,746 | ₩162,029 | ₩160,453 | ₩160,960 | +0.13% | 11.9만 |
|---|
| 2026.03.23 | ₩162,470 | ₩163,752 | ₩161,615 | ₩162,136 | -0.21% | 19.6만 |
|---|
| 2026.03.20 | ₩162,363 | ₩162,363 | ₩159,077 | ₩159,785 | -1.59% | 18.7만 |
|---|
| 2026.03.19 | ₩161,682 | ₩163,512 | ₩161,174 | ₩162,657 | +0.60% | 14.3만 |
|---|
| 2026.03.18 | ₩165,061 | ₩165,395 | ₩163,098 | ₩163,151 | -1.16% | 9.2만 |
|---|
| 2026.03.17 | ₩166,477 | ₩166,624 | ₩165,582 | ₩165,823 | -0.39% | 8.1만 |
|---|
| 2026.03.16 | ₩165,128 | ₩166,264 | ₩164,981 | ₩165,649 | +0.32% | 8.9만 |
|---|
| 2026.03.13 | ₩165,836 | ₩166,504 | ₩163,338 | ₩163,485 | -1.42% | 8.6만 |
|---|
| 2026.03.12 | ₩166,170 | ₩166,170 | ₩164,674 | ₩165,048 | -0.68% | 22.5만 |
|---|
| 2026.03.11 | ₩167,680 | ₩168,535 | ₩166,878 | ₩167,800 | +0.07% | 15.8만 |
|---|
| 2026.03.10 | ₩167,760 | ₩169,416 | ₩167,239 | ₩167,760 | 0.00% | 12.7만 |
|---|
| 2026.03.09 | ₩163,725 | ₩167,974 | ₩163,258 | ₩167,640 | +2.39% | 19.7만 |
|---|
| 2026.03.06 | ₩165,128 | ₩166,504 | ₩164,607 | ₩165,529 | +0.24% | 12.9만 |
|---|
| 2026.03.05 | ₩167,399 | ₩168,014 | ₩165,676 | ₩167,332 | -0.04% | 9.6만 |
|---|
| 2026.03.04 | ₩167,640 | ₩169,189 | ₩167,239 | ₩168,615 | +0.58% | 14.1만 |
|---|
| 2026.03.03 | ₩165,743 | ₩167,867 | ₩164,607 | ₩167,239 | +0.90% | 27만 |
|---|
| 2026.03.02 | ₩167,974 | ₩170,311 | ₩167,974 | ₩169,630 | +0.99% | 28.1만 |
|---|
| 2026.02.27 | ₩169,977 | ₩170,979 | ₩169,830 | ₩170,432 | +0.27% | 12.5만 |
|---|
| 2026.02.26 | ₩173,664 | ₩173,664 | ₩170,525 | ₩171,540 | -1.22% | 9.7만 |
|---|
| 2026.02.25 | ₩172,542 | ₩173,664 | ₩172,542 | ₩173,424 | +0.51% | 10.2만 |
|---|
| 2026.02.24 | ₩170,525 | ₩172,048 | ₩170,325 | ₩171,914 | +0.81% | 11.9만 |
|---|
| 2026.02.23 | ₩171,474 | ₩172,355 | ₩170,138 | ₩170,552 | -0.54% | 12.4만 |
|---|
| 2026.02.20 | ₩169,363 | ₩171,594 | ₩169,363 | ₩171,594 | +1.32% | 9.5만 |
|---|
| 2026.02.19 | ₩169,590 | ₩170,365 | ₩169,189 | ₩169,884 | +0.17% | 11.4만 |
|---|
| 2026.02.18 | ₩169,951 | ₩171,220 | ₩169,724 | ₩170,338 | +0.23% | 8.7만 |
|---|
| 2026.02.17 | ₩168,054 | ₩169,911 | ₩167,266 | ₩169,416 | +0.81% | 11.7만 |
|---|
| 2026.02.13 | ₩169,496 | ₩169,697 | ₩168,147 | ₩168,535 | -0.57% | 13.7만 |
|---|
| 2026.02.12 | ₩172,836 | ₩172,836 | ₩169,162 | ₩169,537 | -1.91% | 11.1만 |
|---|
| 2026.02.11 | ₩173,504 | ₩173,504 | ₩171,701 | ₩172,195 | -0.75% | 8.6만 |
|---|
| 2026.02.10 | ₩173,504 | ₩173,504 | ₩172,182 | ₩172,222 | -0.74% | 15.3만 |
|---|
| 2026.02.09 | ₩171,754 | ₩173,624 | ₩171,754 | ₩173,330 | +0.92% | 9.6만 |
|---|
| 2026.02.06 | ₩169,630 | ₩172,556 | ₩169,443 | ₩172,262 | +1.55% | 11.6만 |
|---|
| 2026.02.05 | ₩169,483 | ₩170,338 | ₩168,227 | ₩168,802 | -0.40% | 19.8만 |
|---|
| 2026.02.04 | ₩172,689 | ₩173,170 | ₩170,231 | ₩171,433 | -0.73% | 20만 |
|---|
| 2026.02.03 | ₩173,584 | ₩173,584 | ₩170,418 | ₩171,727 | -1.07% | 29.9만 |
|---|
| 2026.02.02 | ₩171,527 | ₩173,771 | ₩171,527 | ₩173,317 | +1.04% | 35.5만 |
|---|
| 2026.01.30 | ₩171,888 | ₩172,783 | ₩171,046 | ₩172,115 | +0.13% | 23.7만 |
|---|
| 2026.01.29 | ₩172,809 | ₩172,809 | ₩169,603 | ₩172,449 | -0.21% | 20.7만 |
|---|
| 2026.01.28 | ₩173,865 | ₩173,865 | ₩172,529 | ₩173,371 | -0.28% | 9.1만 |
|---|
| 2026.01.27 | ₩172,409 | ₩173,745 | ₩172,409 | ₩173,371 | +0.56% | 31.4만 |
|---|
| 2026.01.26 | ₩170,472 | ₩171,767 | ₩170,472 | ₩171,327 | +0.50% | 15.1만 |
|---|
| 2026.01.23 | ₩169,430 | ₩170,311 | ₩169,056 | ₩170,084 | +0.39% | 24.6만 |
|---|
| 2026.01.22 | ₩169,857 | ₩170,044 | ₩169,176 | ₩169,523 | -0.20% | 23.9만 |
|---|
| 2026.01.21 | ₩167,800 | ₩169,737 | ₩167,105 | ₩168,788 | +0.59% | 18.5만 |
|---|
| 2026.01.20 | ₩168,454 | ₩168,922 | ₩166,891 | ₩167,159 | -0.77% | 27.5만 |
|---|
| 2026.01.16 | ₩171,767 | ₩171,995 | ₩170,912 | ₩171,393 | -0.22% | 16.4만 |
|---|
| 2026.01.15 | ₩172,529 | ₩172,529 | ₩171,100 | ₩171,353 | -0.68% | 16.6만 |
|---|
| 2026.01.14 | ₩171,460 | ₩171,634 | ₩170,245 | ₩171,287 | -0.10% | 14.3만 |
|---|
| 2026.01.13 | ₩172,208 | ₩172,636 | ₩171,393 | ₩171,968 | -0.14% | 11.7만 |
|---|
| 2026.01.12 | ₩170,912 | ₩172,569 | ₩170,912 | ₩172,262 | +0.79% | 17.8만 |
|---|
| 2026.01.09 | ₩170,605 | ₩171,954 | ₩170,472 | ₩171,607 | +0.59% | 13.5만 |
|---|
| 2026.01.08 | ₩170,725 | ₩170,725 | ₩169,924 | ₩170,485 | -0.14% | 14.9만 |
|---|
| 2026.01.07 | ₩170,886 | ₩171,928 | ₩170,832 | ₩170,993 | +0.06% | 30.8만 |
|---|
| 2026.01.06 | ₩170,752 | ₩171,300 | ₩170,472 | ₩170,899 | +0.09% | 35.5만 |
|---|
| 2026.01.05 | ₩170,752 | ₩171,019 | ₩170,191 | ₩170,525 | -0.13% | 28.4만 |
|---|
| 2026.01.02 | ₩170,418 | ₩171,594 | ₩169,082 | ₩169,857 | -0.33% | 25.8만 |
|---|
| 2025.12.31 | ₩170,365 | ₩170,365 | ₩169,109 | ₩169,216 | -0.67% | 11.3만 |
|---|
| 2025.12.30 | ₩170,138 | ₩170,485 | ₩169,924 | ₩170,151 | +0.01% | 12.2만 |
|---|
| 2025.12.29 | ₩169,964 | ₩170,245 | ₩169,657 | ₩170,111 | +0.09% | 11.7만 |
|---|
| 2025.12.26 | ₩170,645 | ₩170,953 | ₩170,458 | ₩170,725 | +0.05% | 7.7만 |
|---|
| 2025.12.24 | ₩169,871 | ₩170,445 | ₩169,830 | ₩170,338 | +0.28% | 6.4만 |
|---|
| 2025.12.23 | ₩168,321 | ₩169,964 | ₩168,321 | ₩169,951 | +0.97% | 13.9만 |
|---|
| 2025.12.22 | ₩168,575 | ₩168,575 | ₩167,920 | ₩168,388 | -0.11% | 14.2만 |
|---|
| 2025.12.19 | ₩166,464 | ₩167,746 | ₩166,464 | ₩167,746 | +0.77% | 24.9만 |
|---|
| 2025.12.18 | ₩166,063 | ₩166,691 | ₩165,262 | ₩165,796 | -0.16% | 34.3만 |
|---|
| 2025.12.17 | ₩166,811 | ₩166,811 | ₩164,313 | ₩164,340 | -1.48% | 15.6만 |
|---|
| 2025.12.16 | ₩166,464 | ₩166,972 | ₩165,516 | ₩166,531 | +0.04% | 19.6만 |
|---|
| 2025.12.15 | ₩169,162 | ₩169,162 | ₩167,199 | ₩167,546 | -0.96% | 12.7만 |
|---|
| 2025.12.12 | ₩169,911 | ₩169,911 | ₩167,533 | ₩167,974 | -1.14% | 19.8만 |
|---|
| 2025.12.11 | ₩170,031 | ₩170,338 | ₩168,548 | ₩170,285 | +0.15% | 26.5만 |
|---|
| 2025.12.10 | ₩169,350 | ₩170,605 | ₩168,922 | ₩170,285 | +0.55% | 13.8만 |
|---|
| 2025.12.09 | ₩169,443 | ₩169,871 | ₩169,243 | ₩169,430 | -0.01% | 14.7만 |
|---|
| 2025.12.08 | ₩169,643 | ₩169,977 | ₩168,882 | ₩169,416 | -0.13% | 19.6만 |
|---|
| 2025.12.05 | ₩169,750 | ₩170,151 | ₩168,962 | ₩169,296 | -0.27% | 50.4만 |
|---|
| 2025.12.04 | ₩169,991 | ₩169,991 | ₩168,481 | ₩169,122 | -0.51% | 106.7만 |
|---|
| 2025.12.03 | ₩169,149 | ₩169,884 | ₩168,481 | ₩169,563 | +0.24% | 14.7만 |
|---|
| 2025.12.02 | ₩169,563 | ₩170,365 | ₩169,189 | ₩169,617 | +0.03% | 17.8만 |
|---|
| 2025.12.01 | ₩168,722 | ₩169,537 | ₩168,575 | ₩169,042 | +0.19% | 21.7만 |
|---|
| 2025.11.28 | ₩169,042 | ₩169,603 | ₩168,869 | ₩169,470 | +0.25% | 9.7만 |
|---|
| 2025.11.26 | ₩168,588 | ₩169,483 | ₩168,227 | ₩168,935 | +0.21% | 11.9만 |
|---|
| 2025.11.25 | ₩166,638 | ₩168,014 | ₩165,329 | ₩167,720 | +0.65% | 145.7만 |
|---|
| 2025.11.24 | ₩164,607 | ₩166,851 | ₩164,540 | ₩166,638 | +1.23% | 20.5만 |
|---|
| 2025.11.21 | ₩163,071 | ₩165,141 | ₩161,641 | ₩163,645 | +0.35% | 13만 |
|---|
| 2025.11.20 | ₩167,573 | ₩168,308 | ₩162,096 | ₩162,229 | -3.19% | 27.1만 |
|---|
| 2025.11.19 | ₩163,685 | ₩165,903 | ₩163,685 | ₩164,767 | +0.66% | 14.6만 |
|---|
| 2025.11.18 | ₩164,460 | ₩164,754 | ₩162,456 | ₩163,619 | -0.51% | 18.9만 |
|---|
| 2025.11.17 | ₩166,023 | ₩167,279 | ₩164,554 | ₩165,409 | -0.37% | 21만 |
|---|
| 2025.11.14 | ₩164,741 | ₩167,600 | ₩164,353 | ₩166,865 | +1.29% | 15.8만 |
|---|
| 2025.11.13 | ₩168,882 | ₩168,882 | ₩166,357 | ₩166,838 | -1.21% | 15.5만 |
|---|
| 2025.11.12 | ₩169,977 | ₩169,977 | ₩168,788 | ₩169,483 | -0.29% | 16.6만 |
|---|
| 2025.11.11 | ₩168,481 | ₩169,563 | ₩168,241 | ₩169,309 | +0.49% | 12.3만 |
|---|
| 2025.11.10 | ₩167,212 | ₩168,869 | ₩166,905 | ₩168,695 | +0.89% | 14만 |
|---|
| 2025.11.07 | ₩164,901 | ₩165,315 | ₩162,897 | ₩165,315 | +0.25% | 13.2만 |
|---|
| 2025.11.06 | ₩167,052 | ₩167,279 | ₩165,195 | ₩165,516 | -0.92% | 14.8만 |
|---|
| 2025.11.05 | ₩166,798 | ₩168,227 | ₩166,424 | ₩167,199 | +0.24% | 21.9만 |
|---|
| 2025.11.04 | ₩167,172 | ₩168,094 | ₩166,531 | ₩166,865 | -0.18% | 15.7만 |
|---|
| 2025.11.03 | ₩169,563 | ₩169,670 | ₩168,695 | ₩168,962 | -0.35% | 18만 |
|---|
| 2025.10.31 | ₩169,857 | ₩169,857 | ₩167,907 | ₩168,401 | -0.86% | 20.5만 |
|---|
| 2025.10.30 | ₩168,935 | ₩168,989 | ₩167,867 | ₩168,040 | -0.53% | 12.1만 |
|---|
| 2025.10.29 | ₩168,989 | ₩169,523 | ₩167,987 | ₩169,176 | +0.11% | 42.7만 |
|---|
| 2025.10.28 | ₩167,306 | ₩168,495 | ₩166,891 | ₩168,107 | +0.48% | 38.7만 |
|---|
| 2025.10.27 | ₩165,769 | ₩166,771 | ₩165,582 | ₩166,691 | +0.56% | 24만 |
|---|
| 2025.10.24 | ₩163,498 | ₩164,460 | ₩163,298 | ₩164,153 | +0.40% | 9.3만 |
|---|
| 2025.10.23 | ₩161,855 | ₩162,737 | ₩161,655 | ₩162,470 | +0.38% | 23.5만 |
|---|
| 2025.10.22 | ₩162,229 | ₩162,376 | ₩160,292 | ₩161,495 | -0.45% | 15.5만 |
|---|
| 2025.10.21 | ₩162,376 | ₩162,483 | ₩161,695 | ₩162,082 | -0.18% | 10.5만 |
|---|
| 2025.10.20 | ₩161,468 | ₩162,790 | ₩161,388 | ₩162,456 | +0.61% | 7.9만 |
|---|
| 2025.10.17 | ₩159,624 | ₩161,134 | ₩159,237 | ₩160,893 | +0.80% | 18.6만 |
|---|
| 2025.10.16 | ₩160,880 | ₩161,641 | ₩159,317 | ₩160,172 | -0.44% | 10.7만 |
|---|
| 2025.10.15 | ₩160,787 | ₩161,348 | ₩158,996 | ₩160,292 | -0.31% | 11.6만 |
|---|
| 2025.10.14 | ₩158,890 | ₩160,266 | ₩157,460 | ₩159,504 | +0.39% | 14.3만 |
|---|
| 2025.10.13 | ₩159,985 | ₩160,827 | ₩159,571 | ₩160,493 | +0.32% | 11.6만 |
|---|
| 2025.10.10 | ₩162,523 | ₩162,937 | ₩157,741 | ₩157,834 | -2.89% | 11.1만 |
|---|