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 | ₩195,085 | ₩195,916 | ₩194,924 | ₩195,634 | +0.28% | 5.7만 |
| 2026.10.08 | ₩195,500 | ₩195,929 | ₩193,999 | ₩194,602 | -0.46% | 10.5만 |
| 2026.10.07 | ₩195,473 | ₩196,171 | ₩194,816 | ₩196,077 | +0.31% | 10.6만 |
| 2026.10.06 | ₩196,251 | ₩196,989 | ₩196,037 | ₩196,224 | -0.01% | 7.9만 |
| 2026.10.05 | ₩194,146 | ₩195,795 | ₩194,146 | ₩195,326 | +0.61% | 33.2만 |
| 2026.10.02 | ₩194,173 | ₩194,910 | ₩193,368 | ₩194,213 | +0.02% | 9.3만 |
| 2026.10.01 | ₩193,569 | ₩193,771 | ₩191,612 | ₩192,349 | -0.63% | 21.7만 |
| 2026.09.30 | ₩193,905 | ₩195,299 | ₩193,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩193,100 |
| -0.41% |
| 21.4만 |
| 2026.09.29 | ₩194,401 | ₩194,428 | ₩192,966 | ₩193,382 | -0.52% | 22.8만 |
|---|
| 2026.09.28 | ₩194,374 | ₩195,286 | ₩193,771 | ₩194,253 | -0.06% | 8.3만 |
|---|
| 2026.09.25 | ₩193,704 | ₩195,246 | ₩193,529 | ₩195,165 | +0.75% | 10.6만 |
|---|
| 2026.09.24 | ₩192,564 | ₩193,663 | ₩192,188 | ₩193,328 | +0.40% | 10.1만 |
|---|
| 2026.09.23 | ₩195,406 | ₩195,406 | ₩193,006 | ₩193,704 | -0.87% | 5.1만 |
|---|
| 2026.09.22 | ₩196,144 | ₩196,399 | ₩195,286 | ₩195,836 | -0.16% | 4.2만 |
|---|
| 2026.09.21 | ₩194,240 | ₩196,184 | ₩193,985 | ₩195,929 | +0.87% | 7.8만 |
|---|
| 2026.09.18 | ₩193,020 | ₩193,194 | ₩192,041 | ₩192,966 | -0.03% | 8만 |
|---|
| 2026.09.17 | ₩192,765 | ₩193,221 | ₩192,148 | ₩193,073 | +0.16% | 9만 |
|---|
| 2026.09.16 | ₩191,706 | ₩192,175 | ₩189,225 | ₩190,365 | -0.70% | 12.5만 |
|---|
| 2026.09.15 | ₩191,746 | ₩191,746 | ₩190,606 | ₩191,183 | -0.29% | 7.6만 |
|---|
| 2026.09.14 | ₩191,840 | ₩192,792 | ₩191,209 | ₩192,027 | +0.10% | 7.6만 |
|---|
| 2026.09.11 | ₩193,046 | ₩193,811 | ₩193,046 | ₩193,181 | +0.07% | 90.9만 |
|---|
| 2026.09.10 | ₩190,834 | ₩191,384 | ₩190,445 | ₩191,169 | +0.18% | 8.7만 |
|---|
| 2026.09.09 | ₩192,215 | ₩192,269 | ₩191,156 | ₩191,746 | -0.24% | 6.5만 |
|---|
| 2026.09.08 | ₩194,119 | ₩194,307 | ₩193,046 | ₩193,221 | -0.46% | 11.1만 |
|---|
| 2026.09.04 | ₩195,353 | ₩195,608 | ₩194,186 | ₩194,481 | -0.45% | 12.1만 |
|---|
| 2026.09.03 | ₩194,092 | ₩195,608 | ₩193,945 | ₩195,313 | +0.63% | 65.1만 |
|---|
| 2026.09.02 | ₩192,564 | ₩193,945 | ₩192,550 | ₩193,409 | +0.44% | 42.8만 |
|---|
| 2026.09.01 | ₩192,121 | ₩193,087 | ₩191,746 | ₩192,322 | +0.10% | 21만 |
|---|
| 2026.08.31 | ₩193,958 | ₩194,025 | ₩192,644 | ₩193,288 | -0.35% | 12만 |
|---|
| 2026.08.28 | ₩194,562 | ₩195,809 | ₩193,824 | ₩194,226 | -0.17% | 7.2만 |
|---|
| 2026.08.27 | ₩192,845 | ₩194,588 | ₩192,591 | ₩194,173 | +0.69% | 18.9만 |
|---|
| 2026.08.26 | ₩192,457 | ₩192,577 | ₩191,558 | ₩192,001 | -0.24% | 20.6만 |
|---|
| 2026.08.25 | ₩192,524 | ₩192,899 | ₩191,853 | ₩192,765 | +0.13% | 20만 |
|---|
| 2026.08.24 | ₩192,376 | ₩192,644 | ₩191,867 | ₩191,947 | -0.22% | 18.3만 |
|---|
| 2026.08.21 | ₩192,966 | ₩193,556 | ₩192,416 | ₩192,819 | -0.08% | 22.1만 |
|---|
| 2026.08.20 | ₩193,315 | ₩193,744 | ₩191,920 | ₩192,094 | -0.63% | 14.1만 |
|---|
| 2026.08.19 | ₩193,610 | ₩194,253 | ₩192,953 | ₩193,556 | -0.03% | 100.5만 |
|---|
| 2026.08.18 | ₩193,114 | ₩193,221 | ₩192,443 | ₩192,845 | -0.14% | 84.8만 |
|---|
| 2026.08.17 | ₩194,790 | ₩195,111 | ₩193,891 | ₩194,066 | -0.37% | 12.9만 |
|---|
| 2026.08.14 | ₩195,500 | ₩195,500 | ₩194,428 | ₩194,562 | -0.48% | 7.2만 |
|---|
| 2026.08.13 | ₩195,152 | ₩196,023 | ₩194,790 | ₩195,393 | +0.12% | 11.4만 |
|---|
| 2026.08.12 | ₩195,219 | ₩195,219 | ₩194,508 | ₩194,736 | -0.25% | 7.3만 |
|---|
| 2026.08.11 | ₩196,358 | ₩196,358 | ₩194,052 | ₩194,267 | -1.07% | 11.4만 |
|---|
| 2026.08.10 | ₩195,353 | ₩196,104 | ₩195,085 | ₩195,554 | +0.10% | 24.8만 |
|---|
| 2026.08.07 | ₩195,514 | ₩196,265 | ₩195,205 | ₩196,023 | +0.26% | 22.9만 |
|---|
| 2026.08.06 | ₩195,380 | ₩195,836 | ₩194,226 | ₩194,749 | -0.32% | 15.8만 |
|---|
| 2026.08.05 | ₩196,466 | ₩196,680 | ₩194,521 | ₩194,682 | -0.91% | 104.9만 |
|---|
| 2026.08.04 | ₩192,242 | ₩195,487 | ₩192,215 | ₩194,897 | +1.38% | 81.2만 |
|---|
| 2026.08.03 | ₩190,043 | ₩192,389 | ₩190,030 | ₩191,880 | +0.97% | 64.6만 |
|---|
| 2026.07.31 | ₩187,737 | ₩189,895 | ₩186,436 | ₩189,547 | +0.96% | 70.4만 |
|---|
| 2026.07.30 | ₩185,471 | ₩187,763 | ₩185,377 | ₩187,388 | +1.03% | 36.7만 |
|---|
| 2026.07.29 | ₩184,800 | ₩186,329 | ₩182,722 | ₩182,950 | -1.00% | 8.9만 |
|---|
| 2026.07.28 | ₩184,304 | ₩185,725 | ₩183,701 | ₩185,256 | +0.52% | 13.6만 |
|---|
| 2026.07.27 | ₩185,926 | ₩186,047 | ₩183,768 | ₩184,331 | -0.86% | 9.4만 |
|---|
| 2026.07.24 | ₩184,009 | ₩185,524 | ₩183,714 | ₩184,291 | +0.15% | 17.2만 |
|---|
| 2026.07.23 | ₩184,036 | ₩184,626 | ₩183,097 | ₩183,861 | -0.09% | 9.9만 |
|---|
| 2026.07.22 | ₩186,597 | ₩187,294 | ₩186,128 | ₩186,704 | +0.06% | 23.2만 |
|---|
| 2026.07.21 | ₩186,114 | ₩186,744 | ₩185,484 | ₩186,516 | +0.22% | 45.3만 |
|---|
| 2026.07.20 | ₩186,007 | ₩186,718 | ₩185,015 | ₩185,149 | -0.46% | 50.6만 |
|---|
| 2026.07.17 | ₩184,398 | ₩186,047 | ₩183,969 | ₩185,229 | +0.45% | 12.7만 |
|---|
| 2026.07.16 | ₩188,099 | ₩188,246 | ₩186,154 | ₩186,986 | -0.59% | 43만 |
|---|
| 2026.07.15 | ₩186,932 | ₩188,662 | ₩186,919 | ₩188,662 | +0.93% | 13.9만 |
|---|
| 2026.07.14 | ₩185,698 | ₩186,557 | ₩185,149 | ₩186,315 | +0.33% | 19.1만 |
|---|
| 2026.07.13 | ₩186,302 | ₩186,945 | ₩185,001 | ₩185,243 | -0.57% | 9.9만 |
|---|
| 2026.07.10 | ₩185,980 | ₩187,039 | ₩185,256 | ₩186,945 | +0.52% | 11.1만 |
|---|
| 2026.07.09 | ₩185,189 | ₩186,409 | ₩184,304 | ₩186,288 | +0.59% | 6.6만 |
|---|
| 2026.07.08 | ₩184,465 | ₩185,833 | ₩183,754 | ₩185,685 | +0.66% | 6.6만 |
|---|
| 2026.07.07 | ₩185,993 | ₩186,208 | ₩185,108 | ₩185,658 | -0.18% | 10.2만 |
|---|
| 2026.07.06 | ₩184,961 | ₩186,369 | ₩184,760 | ₩186,007 | +0.57% | 17.2만 |
|---|
| 2026.07.02 | ₩183,151 | ₩185,162 | ₩182,869 | ₩183,982 | +0.45% | 16.3만 |
|---|
| 2026.07.01 | ₩182,387 | ₩183,204 | ₩181,475 | ₩182,628 | +0.13% | 16.6만 |
|---|
| 2026.06.30 | ₩181,783 | ₩183,446 | ₩181,783 | ₩183,164 | +0.76% | 54.5만 |
|---|
| 2026.06.29 | ₩180,536 | ₩181,662 | ₩179,691 | ₩181,555 | +0.56% | 92.9만 |
|---|
| 2026.06.26 | ₩178,645 | ₩180,737 | ₩178,190 | ₩179,370 | +0.41% | 14.1만 |
|---|
| 2026.06.25 | ₩181,729 | ₩181,904 | ₩178,927 | ₩179,557 | -1.20% | 16.9만 |
|---|
| 2026.06.24 | ₩181,931 | ₩183,164 | ₩180,684 | ₩181,059 | -0.48% | 11.9만 |
|---|
| 2026.06.23 | ₩181,233 | ₩182,936 | ₩181,019 | ₩181,434 | +0.11% | 28.9만 |
|---|
| 2026.06.22 | ₩185,739 | ₩186,195 | ₩183,741 | ₩184,009 | -0.93% | 27.6만 |
|---|
| 2026.06.18 | ₩186,396 | ₩186,691 | ₩185,162 | ₩186,557 | +0.09% | 42.1만 |
|---|
| 2026.06.17 | ₩186,758 | ₩186,852 | ₩183,741 | ₩184,317 | -1.31% | 30.1만 |
|---|
| 2026.06.16 | ₩187,106 | ₩187,240 | ₩186,168 | ₩186,449 | -0.35% | 16.1만 |
|---|
| 2026.06.15 | ₩186,919 | ₩187,844 | ₩186,691 | ₩187,281 | +0.19% | 18.5만 |
|---|
| 2026.06.12 | ₩185,752 | ₩186,168 | ₩183,929 | ₩185,403 | -0.19% | 10.2만 |
|---|
| 2026.06.11 | ₩183,124 | ₩185,712 | ₩181,595 | ₩185,202 | +1.13% | 13만 |
|---|
| 2026.06.10 | ₩183,875 | ₩184,813 | ₩181,783 | ₩182,065 | -0.98% | 20.6만 |
|---|
| 2026.06.09 | ₩187,401 | ₩187,629 | ₩181,421 | ₩185,055 | -1.25% | 77.4만 |
|---|
| 2026.06.08 | ₩187,643 | ₩188,058 | ₩186,020 | ₩186,329 | -0.70% | 12.1만 |
|---|
| 2026.06.05 | ₩190,190 | ₩190,190 | ₩185,471 | ₩185,819 | -2.30% | 21.1만 |
|---|
| 2026.06.04 | ₩189,748 | ₩191,759 | ₩189,533 | ₩191,531 | +0.94% | 12.1만 |
|---|
| 2026.06.03 | ₩192,698 | ₩192,899 | ₩190,552 | ₩190,673 | -1.05% | 14.7만 |
|---|
| 2026.06.02 | ₩193,114 | ₩194,133 | ₩192,725 | ₩193,234 | +0.06% | 114.5만 |
|---|
| 2026.06.01 | ₩192,121 | ₩193,556 | ₩191,880 | ₩193,167 | +0.54% | 18.8만 |
|---|
| 2026.05.29 | ₩191,719 | ₩192,711 | ₩191,518 | ₩191,813 | +0.05% | 24.1만 |
|---|
| 2026.05.28 | ₩189,949 | ₩191,679 | ₩189,842 | ₩191,545 | +0.84% | 15.8만 |
|---|
| 2026.05.27 | ₩190,351 | ₩190,633 | ₩189,802 | ₩190,432 | +0.04% | 11.8만 |
|---|
| 2026.05.26 | ₩190,874 | ₩191,370 | ₩189,922 | ₩190,633 | -0.13% | 19만 |
|---|
| 2026.05.22 | ₩190,405 | ₩190,941 | ₩189,641 | ₩189,828 | -0.30% | 17.4만 |
|---|
| 2026.05.21 | ₩189,051 | ₩190,646 | ₩188,461 | ₩190,043 | +0.52% | 15만 |
|---|
| 2026.05.20 | ₩188,125 | ₩190,056 | ₩187,857 | ₩189,775 | +0.88% | 37.2만 |
|---|
| 2026.05.19 | ₩188,058 | ₩188,782 | ₩187,053 | ₩187,643 | -0.22% | 18.4만 |
|---|
| 2026.05.18 | ₩189,399 | ₩190,030 | ₩187,482 | ₩188,943 | -0.24% | 17.8만 |
|---|
| 2026.05.15 | ₩189,051 | ₩189,828 | ₩188,032 | ₩188,715 | -0.18% | 14.5만 |
|---|
| 2026.05.14 | ₩189,842 | ₩191,317 | ₩189,520 | ₩191,022 | +0.62% | 24.7만 |
|---|
| 2026.05.13 | ₩187,214 | ₩189,694 | ₩186,932 | ₩189,359 | +1.15% | 60.6만 |
|---|
| 2026.05.12 | ₩186,972 | ₩187,361 | ₩185,484 | ₩187,093 | +0.06% | 22만 |
|---|
| 2026.05.11 | ₩187,120 | ₩188,541 | ₩187,120 | ₩187,817 | +0.37% | 15.4만 |
|---|
| 2026.05.08 | ₩186,771 | ₩187,898 | ₩186,771 | ₩187,830 | +0.57% | 7.2만 |
|---|
| 2026.05.07 | ₩186,945 | ₩187,334 | ₩185,605 | ₩185,846 | -0.59% | 11.5만 |
|---|
| 2026.05.06 | ₩184,800 | ₩186,905 | ₩184,639 | ₩186,758 | +1.06% | 37.2만 |
|---|
| 2026.05.05 | ₩182,172 | ₩183,258 | ₩182,145 | ₩183,070 | +0.49% | 10만 |
|---|
| 2026.05.04 | ₩181,636 | ₩181,944 | ₩179,919 | ₩180,952 | -0.38% | 11.6만 |
|---|
| 2026.05.01 | ₩182,011 | ₩183,580 | ₩182,011 | ₩182,252 | +0.13% | 16.5만 |
|---|
| 2026.04.30 | ₩181,005 | ₩181,676 | ₩179,007 | ₩181,341 | +0.19% | 25.5만 |
|---|
| 2026.04.29 | ₩178,860 | ₩179,544 | ₩178,270 | ₩178,994 | +0.07% | 12.4만 |
|---|
| 2026.04.28 | ₩179,249 | ₩179,772 | ₩178,578 | ₩179,530 | +0.16% | 20.3만 |
|---|
| 2026.04.27 | ₩179,276 | ₩180,281 | ₩179,075 | ₩180,094 | +0.46% | 19.9만 |
|---|
| 2026.04.24 | ₩178,297 | ₩179,691 | ₩177,680 | ₩179,638 | +0.75% | 25.9만 |
|---|
| 2026.04.23 | ₩178,283 | ₩178,900 | ₩176,111 | ₩177,600 | -0.38% | 27만 |
|---|
| 2026.04.22 | ₩177,653 | ₩178,672 | ₩177,157 | ₩178,605 | +0.54% | 9.5만 |
|---|
| 2026.04.21 | ₩178,136 | ₩178,283 | ₩175,910 | ₩176,138 | -1.12% | 20.4만 |
|---|
| 2026.04.20 | ₩178,310 | ₩178,417 | ₩177,305 | ₩178,216 | -0.05% | 9.1만 |
|---|
| 2026.04.17 | ₩177,854 | ₩179,209 | ₩177,640 | ₩178,793 | +0.53% | 10.1만 |
|---|
| 2026.04.16 | ₩176,285 | ₩176,580 | ₩175,602 | ₩176,178 | -0.06% | 20.3만 |
|---|
| 2026.04.15 | ₩174,864 | ₩176,285 | ₩174,663 | ₩176,232 | +0.78% | 16.6만 |
|---|
| 2026.04.14 | ₩172,732 | ₩174,623 | ₩172,732 | ₩174,583 | +1.07% | 15.4만 |
|---|
| 2026.04.13 | ₩170,144 | ₩172,303 | ₩169,822 | ₩172,223 | +1.22% | 15.6만 |
|---|
| 2026.04.10 | ₩170,774 | ₩171,633 | ₩170,520 | ₩170,962 | +0.11% | 8.4만 |
|---|
| 2026.04.09 | ₩168,817 | ₩170,560 | ₩168,401 | ₩170,399 | +0.94% | 24.6만 |
|---|
| 2026.04.08 | ₩169,769 | ₩170,158 | ₩168,079 | ₩169,367 | -0.24% | 20.6만 |
|---|
| 2026.04.07 | ₩163,815 | ₩164,553 | ₩162,019 | ₩164,486 | +0.41% | 25.9만 |
|---|
| 2026.04.06 | ₩163,480 | ₩164,620 | ₩163,480 | ₩164,419 | +0.57% | 6.9만 |
|---|
| 2026.04.02 | ₩161,174 | ₩163,561 | ₩160,785 | ₩163,561 | +1.48% | 10만 |
|---|
| 2026.04.01 | ₩163,199 | ₩164,499 | ₩163,078 | ₩163,668 | +0.29% | 10.7만 |
|---|
| 2026.03.31 | ₩158,894 | ₩162,206 | ₩158,894 | ₩162,206 | +2.08% | 11.4만 |
|---|
| 2026.03.30 | ₩158,452 | ₩158,626 | ₩156,199 | ₩156,776 | -1.06% | 23.3만 |
|---|
| 2026.03.27 | ₩159,297 | ₩159,310 | ₩156,990 | ₩157,232 | -1.30% | 12만 |
|---|
| 2026.03.26 | ₩161,737 | ₩162,327 | ₩159,766 | ₩159,913 | -1.13% | 10.8만 |
|---|
| 2026.03.25 | ₩163,239 | ₩163,641 | ₩162,555 | ₩162,836 | -0.25% | 9.8만 |
|---|
| 2026.03.24 | ₩161,348 | ₩162,635 | ₩161,053 | ₩161,563 | +0.13% | 11.9만 |
|---|
| 2026.03.23 | ₩163,078 | ₩164,365 | ₩162,220 | ₩162,743 | -0.21% | 19.6만 |
|---|
| 2026.03.20 | ₩162,971 | ₩162,971 | ₩159,672 | ₩160,383 | -1.59% | 18.7만 |
|---|
| 2026.03.19 | ₩162,287 | ₩164,124 | ₩161,777 | ₩163,266 | +0.60% | 14.3만 |
|---|
| 2026.03.18 | ₩165,679 | ₩166,014 | ₩163,708 | ₩163,762 | -1.16% | 9.2만 |
|---|
| 2026.03.17 | ₩167,100 | ₩167,248 | ₩166,202 | ₩166,443 | -0.39% | 8.1만 |
|---|
| 2026.03.16 | ₩165,746 | ₩166,886 | ₩165,599 | ₩166,269 | +0.32% | 8.9만 |
|---|
| 2026.03.13 | ₩166,457 | ₩167,127 | ₩163,949 | ₩164,097 | -1.42% | 8.6만 |
|---|
| 2026.03.12 | ₩166,792 | ₩166,792 | ₩165,290 | ₩165,666 | -0.68% | 22.5만 |
|---|
| 2026.03.11 | ₩168,307 | ₩169,165 | ₩167,503 | ₩168,428 | +0.07% | 15.8만 |
|---|
| 2026.03.10 | ₩168,388 | ₩170,050 | ₩167,865 | ₩168,388 | 0.00% | 12.7만 |
|---|
| 2026.03.09 | ₩164,338 | ₩168,602 | ₩163,869 | ₩168,267 | +2.39% | 19.7만 |
|---|
| 2026.03.06 | ₩165,746 | ₩167,127 | ₩165,223 | ₩166,148 | +0.24% | 12.9만 |
|---|
| 2026.03.05 | ₩168,026 | ₩168,642 | ₩166,296 | ₩167,959 | -0.04% | 9.6만 |
|---|
| 2026.03.04 | ₩168,267 | ₩169,822 | ₩167,865 | ₩169,246 | +0.58% | 14.1만 |
|---|
| 2026.03.03 | ₩166,363 | ₩168,495 | ₩165,223 | ₩167,865 | +0.90% | 27만 |
|---|
| 2026.03.02 | ₩168,602 | ₩170,949 | ₩168,602 | ₩170,265 | +0.99% | 28.1만 |
|---|
| 2026.02.27 | ₩170,614 | ₩171,619 | ₩170,466 | ₩171,069 | +0.27% | 12.5만 |
|---|
| 2026.02.26 | ₩174,314 | ₩174,314 | ₩171,163 | ₩172,182 | -1.22% | 9.7만 |
|---|
| 2026.02.25 | ₩173,188 | ₩174,314 | ₩173,188 | ₩174,073 | +0.51% | 10.2만 |
|---|
| 2026.02.24 | ₩171,163 | ₩172,692 | ₩170,962 | ₩172,558 | +0.81% | 11.9만 |
|---|
| 2026.02.23 | ₩172,115 | ₩173,000 | ₩170,774 | ₩171,190 | -0.54% | 12.4만 |
|---|
| 2026.02.20 | ₩169,997 | ₩172,236 | ₩169,997 | ₩172,236 | +1.32% | 9.5만 |
|---|
| 2026.02.19 | ₩170,225 | ₩171,002 | ₩169,822 | ₩170,520 | +0.17% | 11.4만 |
|---|
| 2026.02.18 | ₩170,587 | ₩171,861 | ₩170,359 | ₩170,976 | +0.23% | 8.7만 |
|---|
| 2026.02.17 | ₩168,683 | ₩170,547 | ₩167,892 | ₩170,050 | +0.81% | 11.7만 |
|---|
| 2026.02.13 | ₩170,131 | ₩170,332 | ₩168,777 | ₩169,165 | -0.57% | 13.7만 |
|---|
| 2026.02.12 | ₩173,483 | ₩173,483 | ₩169,796 | ₩170,171 | -1.91% | 11.1만 |
|---|
| 2026.02.11 | ₩174,154 | ₩174,154 | ₩172,343 | ₩172,839 | -0.75% | 8.6만 |
|---|
| 2026.02.10 | ₩174,154 | ₩174,154 | ₩172,826 | ₩172,866 | -0.74% | 15.3만 |
|---|
| 2026.02.09 | ₩172,397 | ₩174,274 | ₩172,397 | ₩173,979 | +0.92% | 9.6만 |
|---|
| 2026.02.06 | ₩170,265 | ₩173,201 | ₩170,077 | ₩172,906 | +1.55% | 11.6만 |
|---|
| 2026.02.05 | ₩170,117 | ₩170,976 | ₩168,857 | ₩169,434 | -0.40% | 19.8만 |
|---|
| 2026.02.04 | ₩173,336 | ₩173,818 | ₩170,868 | ₩172,075 | -0.73% | 20만 |
|---|
| 2026.02.03 | ₩174,234 | ₩174,234 | ₩171,056 | ₩172,370 | -1.07% | 29.9만 |
|---|
| 2026.02.02 | ₩172,169 | ₩174,422 | ₩172,169 | ₩173,966 | +1.04% | 35.5만 |
|---|
| 2026.01.30 | ₩172,531 | ₩173,429 | ₩171,686 | ₩172,759 | +0.13% | 23.7만 |
|---|
| 2026.01.29 | ₩173,456 | ₩173,456 | ₩170,238 | ₩173,094 | -0.21% | 20.7만 |
|---|
| 2026.01.28 | ₩174,516 | ₩174,516 | ₩173,175 | ₩174,019 | -0.28% | 9.1만 |
|---|
| 2026.01.27 | ₩173,054 | ₩174,395 | ₩173,054 | ₩174,019 | +0.56% | 31.4만 |
|---|
| 2026.01.26 | ₩171,110 | ₩172,410 | ₩171,110 | ₩171,968 | +0.50% | 15.1만 |
|---|
| 2026.01.23 | ₩170,064 | ₩170,949 | ₩169,688 | ₩170,721 | +0.39% | 24.6만 |
|---|
| 2026.01.22 | ₩170,493 | ₩170,681 | ₩169,809 | ₩170,158 | -0.20% | 23.9만 |
|---|
| 2026.01.21 | ₩168,428 | ₩170,372 | ₩167,731 | ₩169,420 | +0.59% | 18.5만 |
|---|
| 2026.01.20 | ₩169,085 | ₩169,554 | ₩167,516 | ₩167,784 | -0.77% | 27.5만 |
|---|
| 2026.01.16 | ₩172,410 | ₩172,638 | ₩171,552 | ₩172,035 | -0.22% | 16.4만 |
|---|
| 2026.01.15 | ₩173,175 | ₩173,175 | ₩171,740 | ₩171,995 | -0.68% | 16.6만 |
|---|
| 2026.01.14 | ₩172,102 | ₩172,276 | ₩170,882 | ₩171,928 | -0.10% | 14.3만 |
|---|
| 2026.01.13 | ₩172,853 | ₩173,282 | ₩172,035 | ₩172,611 | -0.14% | 11.7만 |
|---|
| 2026.01.12 | ₩171,552 | ₩173,215 | ₩171,552 | ₩172,906 | +0.79% | 17.8만 |
|---|
| 2026.01.09 | ₩171,244 | ₩172,598 | ₩171,110 | ₩172,249 | +0.59% | 13.5만 |
|---|
| 2026.01.08 | ₩171,364 | ₩171,364 | ₩170,560 | ₩171,123 | -0.14% | 14.9만 |
|---|
| 2026.01.07 | ₩171,525 | ₩172,571 | ₩171,472 | ₩171,633 | +0.06% | 30.8만 |
|---|
| 2026.01.06 | ₩171,391 | ₩171,941 | ₩171,110 | ₩171,539 | +0.09% | 35.5만 |
|---|
| 2026.01.05 | ₩171,391 | ₩171,659 | ₩170,828 | ₩171,163 | -0.13% | 28.4만 |
|---|
| 2026.01.02 | ₩171,056 | ₩172,236 | ₩169,715 | ₩170,493 | -0.33% | 25.8만 |
|---|
| 2025.12.31 | ₩171,002 | ₩171,002 | ₩169,742 | ₩169,849 | -0.67% | 11.3만 |
|---|
| 2025.12.30 | ₩170,774 | ₩171,123 | ₩170,560 | ₩170,788 | +0.01% | 12.2만 |
|---|
| 2025.12.29 | ₩170,600 | ₩170,882 | ₩170,292 | ₩170,748 | +0.09% | 11.7만 |
|---|
| 2025.12.26 | ₩171,284 | ₩171,592 | ₩171,096 | ₩171,364 | +0.05% | 7.7만 |
|---|
| 2025.12.24 | ₩170,506 | ₩171,083 | ₩170,466 | ₩170,976 | +0.28% | 6.4만 |
|---|
| 2025.12.23 | ₩168,951 | ₩170,600 | ₩168,951 | ₩170,587 | +0.97% | 13.9만 |
|---|
| 2025.12.22 | ₩169,206 | ₩169,206 | ₩168,549 | ₩169,018 | -0.11% | 14.2만 |
|---|
| 2025.12.19 | ₩167,087 | ₩168,374 | ₩167,087 | ₩168,374 | +0.77% | 24.9만 |
|---|
| 2025.12.18 | ₩166,685 | ₩167,315 | ₩165,880 | ₩166,417 | -0.16% | 34.3만 |
|---|
| 2025.12.17 | ₩167,436 | ₩167,436 | ₩164,928 | ₩164,955 | -1.48% | 15.6만 |
|---|
| 2025.12.16 | ₩167,087 | ₩167,597 | ₩166,135 | ₩167,154 | +0.04% | 19.6만 |
|---|
| 2025.12.15 | ₩169,796 | ₩169,796 | ₩167,825 | ₩168,173 | -0.96% | 12.7만 |
|---|
| 2025.12.12 | ₩170,547 | ₩170,547 | ₩168,160 | ₩168,602 | -1.14% | 19.8만 |
|---|
| 2025.12.11 | ₩170,667 | ₩170,976 | ₩169,179 | ₩170,922 | +0.15% | 26.5만 |
|---|
| 2025.12.10 | ₩169,983 | ₩171,244 | ₩169,554 | ₩170,922 | +0.55% | 13.8만 |
|---|
| 2025.12.09 | ₩170,077 | ₩170,506 | ₩169,876 | ₩170,064 | -0.01% | 14.7만 |
|---|
| 2025.12.08 | ₩170,278 | ₩170,614 | ₩169,514 | ₩170,050 | -0.13% | 19.6만 |
|---|
| 2025.12.05 | ₩170,386 | ₩170,788 | ₩169,595 | ₩169,930 | -0.27% | 50.4만 |
|---|
| 2025.12.04 | ₩170,627 | ₩170,627 | ₩169,112 | ₩169,755 | -0.51% | 106.7만 |
|---|
| 2025.12.03 | ₩169,782 | ₩170,520 | ₩169,112 | ₩170,198 | +0.24% | 14.7만 |
|---|
| 2025.12.02 | ₩170,198 | ₩171,002 | ₩169,822 | ₩170,252 | +0.03% | 17.8만 |
|---|
| 2025.12.01 | ₩169,353 | ₩170,171 | ₩169,206 | ₩169,675 | +0.19% | 21.7만 |
|---|
| 2025.11.28 | ₩169,675 | ₩170,238 | ₩169,501 | ₩170,104 | +0.25% | 9.7만 |
|---|
| 2025.11.26 | ₩169,219 | ₩170,117 | ₩168,857 | ₩169,568 | +0.21% | 11.9만 |
|---|
| 2025.11.25 | ₩167,261 | ₩168,642 | ₩165,947 | ₩168,347 | +0.65% | 145.7만 |
|---|
| 2025.11.24 | ₩165,223 | ₩167,476 | ₩165,156 | ₩167,261 | +1.23% | 20.5만 |
|---|
| 2025.11.21 | ₩163,681 | ₩165,760 | ₩162,246 | ₩164,258 | +0.35% | 13만 |
|---|
| 2025.11.20 | ₩168,200 | ₩168,937 | ₩162,702 | ₩162,836 | -3.19% | 27.1만 |
|---|
| 2025.11.19 | ₩164,298 | ₩166,524 | ₩164,298 | ₩165,384 | +0.66% | 14.6만 |
|---|
| 2025.11.18 | ₩165,076 | ₩165,371 | ₩163,064 | ₩164,231 | -0.51% | 18.9만 |
|---|
| 2025.11.17 | ₩166,645 | ₩167,905 | ₩165,170 | ₩166,028 | -0.37% | 21만 |
|---|
| 2025.11.14 | ₩165,357 | ₩168,227 | ₩164,968 | ₩167,489 | +1.29% | 15.8만 |
|---|
| 2025.11.13 | ₩169,514 | ₩169,514 | ₩166,980 | ₩167,463 | -1.21% | 15.5만 |
|---|
| 2025.11.12 | ₩170,614 | ₩170,614 | ₩169,420 | ₩170,117 | -0.29% | 16.6만 |
|---|
| 2025.11.11 | ₩169,112 | ₩170,198 | ₩168,870 | ₩169,943 | +0.49% | 12.3만 |
|---|
| 2025.11.10 | ₩167,838 | ₩169,501 | ₩167,530 | ₩169,326 | +0.89% | 14만 |
|---|
| 2025.11.07 | ₩165,518 | ₩165,934 | ₩163,507 | ₩165,934 | +0.25% | 13.2만 |
|---|
| 2025.11.06 | ₩167,677 | ₩167,905 | ₩165,813 | ₩166,135 | -0.92% | 14.8만 |
|---|
| 2025.11.05 | ₩167,422 | ₩168,857 | ₩167,047 | ₩167,825 | +0.24% | 21.9만 |
|---|
| 2025.11.04 | ₩167,798 | ₩168,723 | ₩167,154 | ₩167,489 | -0.18% | 15.7만 |
|---|
| 2025.11.03 | ₩170,198 | ₩170,305 | ₩169,326 | ₩169,595 | -0.35% | 18만 |
|---|
| 2025.10.31 | ₩170,493 | ₩170,493 | ₩168,535 | ₩169,031 | -0.86% | 20.5만 |
|---|
| 2025.10.30 | ₩169,568 | ₩169,621 | ₩168,495 | ₩168,669 | -0.53% | 12.1만 |
|---|
| 2025.10.29 | ₩169,621 | ₩170,158 | ₩168,616 | ₩169,809 | +0.11% | 42.7만 |
|---|
| 2025.10.28 | ₩167,932 | ₩169,125 | ₩167,516 | ₩168,736 | +0.48% | 38.7만 |
|---|
| 2025.10.27 | ₩166,390 | ₩167,395 | ₩166,202 | ₩167,315 | +0.56% | 24만 |
|---|
| 2025.10.24 | ₩164,110 | ₩165,076 | ₩163,909 | ₩164,767 | +0.40% | 9.3만 |
|---|
| 2025.10.23 | ₩162,461 | ₩163,346 | ₩162,260 | ₩163,078 | +0.38% | 23.5만 |
|---|
| 2025.10.22 | ₩162,836 | ₩162,984 | ₩160,892 | ₩162,099 | -0.45% | 15.5만 |
|---|
| 2025.10.21 | ₩162,984 | ₩163,091 | ₩162,300 | ₩162,689 | -0.18% | 10.5만 |
|---|
| 2025.10.20 | ₩162,072 | ₩163,400 | ₩161,992 | ₩163,064 | +0.61% | 7.9만 |
|---|
| 2025.10.17 | ₩160,222 | ₩161,737 | ₩159,833 | ₩161,496 | +0.80% | 18.6만 |
|---|
| 2025.10.16 | ₩161,482 | ₩162,246 | ₩159,913 | ₩160,772 | -0.44% | 10.7만 |
|---|
| 2025.10.15 | ₩161,388 | ₩161,951 | ₩159,592 | ₩160,892 | -0.31% | 11.6만 |
|---|
| 2025.10.14 | ₩159,484 | ₩160,865 | ₩158,050 | ₩160,101 | +0.39% | 14.3만 |
|---|
| 2025.10.13 | ₩160,584 | ₩161,429 | ₩160,168 | ₩161,093 | +0.32% | 11.6만 |
|---|
| 2025.10.10 | ₩163,131 | ₩163,547 | ₩158,331 | ₩158,425 | -2.89% | 11.1만 |
|---|