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 | ₩194,444 | ₩195,273 | ₩194,271 | ₩194,992 | +0.28% | 5.7만 |
| 2026.10.08 | ₩194,859 | ₩195,286 | ₩193,362 | ₩193,963 | -0.46% | 10.5만 |
| 2026.10.07 | ₩194,832 | ₩195,527 | ₩194,177 | ₩195,433 | +0.31% | 10.6만 |
| 2026.10.06 | ₩195,607 | ₩196,342 | ₩195,393 | ₩195,580 | -0.01% | 7.9만 |
| 2026.10.05 | ₩193,509 | ₩195,153 | ₩193,509 | ₩194,685 | +0.61% | 33.2만 |
| 2026.10.02 | ₩193,536 | ₩194,271 | ₩192,734 | ₩193,576 | +0.02% | 9.3만 |
| 2026.10.01 | ₩192,934 | ₩193,135 | ₩190,983 | ₩191,718 | -0.63% | 21.7만 |
| 2026.09.30 | ₩193,268 | ₩194,658 | ₩192,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩192,466 |
| -0.41% |
| 21.4만 |
| 2026.09.29 | ₩193,763 | ₩193,790 | ₩192,333 | ₩192,747 | -0.52% | 22.8만 |
|---|
| 2026.09.28 | ₩193,736 | ₩194,645 | ₩193,135 | ₩193,616 | -0.06% | 8.3만 |
|---|
| 2026.09.25 | ₩193,068 | ₩194,605 | ₩192,894 | ₩194,525 | +0.75% | 10.6만 |
|---|
| 2026.09.24 | ₩191,932 | ₩193,028 | ₩191,558 | ₩192,694 | +0.40% | 10.1만 |
|---|
| 2026.09.23 | ₩194,765 | ₩194,765 | ₩192,373 | ₩193,068 | -0.87% | 5.1만 |
|---|
| 2026.09.22 | ₩195,500 | ₩195,754 | ₩194,645 | ₩195,193 | -0.16% | 4.2만 |
|---|
| 2026.09.21 | ₩193,602 | ₩195,540 | ₩193,349 | ₩195,286 | +0.87% | 7.8만 |
|---|
| 2026.09.18 | ₩192,386 | ₩192,560 | ₩191,411 | ₩192,333 | -0.03% | 8만 |
|---|
| 2026.09.17 | ₩192,132 | ₩192,587 | ₩191,518 | ₩192,440 | +0.16% | 9만 |
|---|
| 2026.09.16 | ₩191,077 | ₩191,544 | ₩188,604 | ₩189,740 | -0.70% | 12.5만 |
|---|
| 2026.09.15 | ₩191,117 | ₩191,117 | ₩189,981 | ₩190,555 | -0.29% | 7.6만 |
|---|
| 2026.09.14 | ₩191,210 | ₩192,159 | ₩190,582 | ₩191,397 | +0.10% | 7.6만 |
|---|
| 2026.09.11 | ₩192,413 | ₩193,175 | ₩192,413 | ₩192,547 | +0.07% | 90.9만 |
|---|
| 2026.09.10 | ₩190,208 | ₩190,756 | ₩189,820 | ₩190,542 | +0.18% | 8.7만 |
|---|
| 2026.09.09 | ₩191,584 | ₩191,638 | ₩190,529 | ₩191,117 | -0.24% | 6.5만 |
|---|
| 2026.09.08 | ₩193,482 | ₩193,669 | ₩192,413 | ₩192,587 | -0.46% | 11.1만 |
|---|
| 2026.09.04 | ₩194,712 | ₩194,966 | ₩193,549 | ₩193,843 | -0.45% | 12.1만 |
|---|
| 2026.09.03 | ₩193,455 | ₩194,966 | ₩193,308 | ₩194,672 | +0.63% | 65.1만 |
|---|
| 2026.09.02 | ₩191,932 | ₩193,308 | ₩191,919 | ₩192,774 | +0.44% | 42.8만 |
|---|
| 2026.09.01 | ₩191,491 | ₩192,453 | ₩191,117 | ₩191,691 | +0.10% | 21만 |
|---|
| 2026.08.31 | ₩193,322 | ₩193,389 | ₩192,012 | ₩192,654 | -0.35% | 12만 |
|---|
| 2026.08.28 | ₩193,923 | ₩195,166 | ₩193,188 | ₩193,589 | -0.17% | 7.2만 |
|---|
| 2026.08.27 | ₩192,213 | ₩193,950 | ₩191,959 | ₩193,536 | +0.69% | 18.9만 |
|---|
| 2026.08.26 | ₩191,825 | ₩191,945 | ₩190,930 | ₩191,371 | -0.24% | 20.6만 |
|---|
| 2026.08.25 | ₩191,892 | ₩192,266 | ₩191,224 | ₩192,132 | +0.13% | 20만 |
|---|
| 2026.08.24 | ₩191,745 | ₩192,012 | ₩191,237 | ₩191,317 | -0.22% | 18.3만 |
|---|
| 2026.08.21 | ₩192,333 | ₩192,921 | ₩191,785 | ₩192,186 | -0.08% | 22.1만 |
|---|
| 2026.08.20 | ₩192,680 | ₩193,108 | ₩191,290 | ₩191,464 | -0.63% | 14.1만 |
|---|
| 2026.08.19 | ₩192,974 | ₩193,616 | ₩192,319 | ₩192,921 | -0.03% | 100.5만 |
|---|
| 2026.08.18 | ₩192,480 | ₩192,587 | ₩191,812 | ₩192,213 | -0.14% | 84.8만 |
|---|
| 2026.08.17 | ₩194,150 | ₩194,471 | ₩193,255 | ₩193,429 | -0.37% | 12.9만 |
|---|
| 2026.08.14 | ₩194,859 | ₩194,859 | ₩193,790 | ₩193,923 | -0.48% | 7.2만 |
|---|
| 2026.08.13 | ₩194,511 | ₩195,380 | ₩194,150 | ₩194,752 | +0.12% | 11.4만 |
|---|
| 2026.08.12 | ₩194,578 | ₩194,578 | ₩193,870 | ₩194,097 | -0.25% | 7.3만 |
|---|
| 2026.08.11 | ₩195,714 | ₩195,714 | ₩193,415 | ₩193,629 | -1.07% | 11.4만 |
|---|
| 2026.08.10 | ₩194,712 | ₩195,460 | ₩194,444 | ₩194,912 | +0.10% | 24.8만 |
|---|
| 2026.08.07 | ₩194,872 | ₩195,621 | ₩194,565 | ₩195,380 | +0.26% | 22.9만 |
|---|
| 2026.08.06 | ₩194,739 | ₩195,193 | ₩193,589 | ₩194,110 | -0.32% | 15.8만 |
|---|
| 2026.08.05 | ₩195,821 | ₩196,035 | ₩193,883 | ₩194,044 | -0.91% | 104.9만 |
|---|
| 2026.08.04 | ₩191,611 | ₩194,845 | ₩191,584 | ₩194,257 | +1.38% | 81.2만 |
|---|
| 2026.08.03 | ₩189,419 | ₩191,758 | ₩189,406 | ₩191,250 | +0.97% | 64.6만 |
|---|
| 2026.07.31 | ₩187,121 | ₩189,272 | ₩185,824 | ₩188,925 | +0.96% | 70.4만 |
|---|
| 2026.07.30 | ₩184,862 | ₩187,147 | ₩184,768 | ₩186,773 | +1.03% | 36.7만 |
|---|
| 2026.07.29 | ₩184,194 | ₩185,717 | ₩182,122 | ₩182,349 | -1.00% | 8.9만 |
|---|
| 2026.07.28 | ₩183,699 | ₩185,116 | ₩183,098 | ₩184,648 | +0.52% | 13.6만 |
|---|
| 2026.07.27 | ₩185,316 | ₩185,437 | ₩183,165 | ₩183,726 | -0.86% | 9.4만 |
|---|
| 2026.07.24 | ₩183,405 | ₩184,915 | ₩183,111 | ₩183,686 | +0.15% | 17.2만 |
|---|
| 2026.07.23 | ₩183,432 | ₩184,020 | ₩182,496 | ₩183,258 | -0.09% | 9.9만 |
|---|
| 2026.07.22 | ₩185,985 | ₩186,680 | ₩185,517 | ₩186,091 | +0.06% | 23.2만 |
|---|
| 2026.07.21 | ₩185,503 | ₩186,132 | ₩184,875 | ₩185,904 | +0.22% | 45.3만 |
|---|
| 2026.07.20 | ₩185,397 | ₩186,105 | ₩184,408 | ₩184,541 | -0.46% | 50.6만 |
|---|
| 2026.07.17 | ₩183,793 | ₩185,437 | ₩183,365 | ₩184,621 | +0.45% | 12.7만 |
|---|
| 2026.07.16 | ₩187,481 | ₩187,628 | ₩185,544 | ₩186,372 | -0.59% | 43만 |
|---|
| 2026.07.15 | ₩186,319 | ₩188,043 | ₩186,305 | ₩188,043 | +0.93% | 13.9만 |
|---|
| 2026.07.14 | ₩185,089 | ₩185,944 | ₩184,541 | ₩185,704 | +0.33% | 19.1만 |
|---|
| 2026.07.13 | ₩185,691 | ₩186,332 | ₩184,394 | ₩184,635 | -0.57% | 9.9만 |
|---|
| 2026.07.10 | ₩185,370 | ₩186,426 | ₩184,648 | ₩186,332 | +0.52% | 11.1만 |
|---|
| 2026.07.09 | ₩184,581 | ₩185,797 | ₩183,699 | ₩185,677 | +0.59% | 6.6만 |
|---|
| 2026.07.08 | ₩183,860 | ₩185,223 | ₩183,151 | ₩185,076 | +0.66% | 6.6만 |
|---|
| 2026.07.07 | ₩185,383 | ₩185,597 | ₩184,501 | ₩185,049 | -0.18% | 10.2만 |
|---|
| 2026.07.06 | ₩184,354 | ₩185,757 | ₩184,154 | ₩185,397 | +0.57% | 17.2만 |
|---|
| 2026.07.02 | ₩182,550 | ₩184,555 | ₩182,269 | ₩183,378 | +0.45% | 16.3만 |
|---|
| 2026.07.01 | ₩181,788 | ₩182,603 | ₩180,879 | ₩182,029 | +0.13% | 16.6만 |
|---|
| 2026.06.30 | ₩181,187 | ₩182,844 | ₩181,187 | ₩182,563 | +0.76% | 54.5만 |
|---|
| 2026.06.29 | ₩179,944 | ₩181,066 | ₩179,102 | ₩180,959 | +0.56% | 92.9만 |
|---|
| 2026.06.26 | ₩178,059 | ₩180,144 | ₩177,605 | ₩178,781 | +0.41% | 14.1만 |
|---|
| 2026.06.25 | ₩181,133 | ₩181,307 | ₩178,340 | ₩178,968 | -1.20% | 16.9만 |
|---|
| 2026.06.24 | ₩181,334 | ₩182,563 | ₩180,091 | ₩180,465 | -0.48% | 11.9만 |
|---|
| 2026.06.23 | ₩180,639 | ₩182,336 | ₩180,425 | ₩180,839 | +0.11% | 28.9만 |
|---|
| 2026.06.22 | ₩185,129 | ₩185,584 | ₩183,138 | ₩183,405 | -0.93% | 27.6만 |
|---|
| 2026.06.18 | ₩185,784 | ₩186,078 | ₩184,555 | ₩185,944 | +0.09% | 42.1만 |
|---|
| 2026.06.17 | ₩186,145 | ₩186,238 | ₩183,138 | ₩183,713 | -1.31% | 30.1만 |
|---|
| 2026.06.16 | ₩186,492 | ₩186,626 | ₩185,557 | ₩185,838 | -0.35% | 16.1만 |
|---|
| 2026.06.15 | ₩186,305 | ₩187,227 | ₩186,078 | ₩186,666 | +0.19% | 18.5만 |
|---|
| 2026.06.12 | ₩185,143 | ₩185,557 | ₩183,325 | ₩184,795 | -0.19% | 10.2만 |
|---|
| 2026.06.11 | ₩182,523 | ₩185,102 | ₩180,999 | ₩184,595 | +1.13% | 13만 |
|---|
| 2026.06.10 | ₩183,272 | ₩184,207 | ₩181,187 | ₩181,467 | -0.98% | 20.6만 |
|---|
| 2026.06.09 | ₩186,786 | ₩187,014 | ₩180,826 | ₩184,448 | -1.25% | 77.4만 |
|---|
| 2026.06.08 | ₩187,027 | ₩187,441 | ₩185,410 | ₩185,717 | -0.70% | 12.1만 |
|---|
| 2026.06.05 | ₩189,566 | ₩189,566 | ₩184,862 | ₩185,209 | -2.30% | 21.1만 |
|---|
| 2026.06.04 | ₩189,125 | ₩191,130 | ₩188,911 | ₩190,903 | +0.94% | 12.1만 |
|---|
| 2026.06.03 | ₩192,066 | ₩192,266 | ₩189,927 | ₩190,047 | -1.05% | 14.7만 |
|---|
| 2026.06.02 | ₩192,480 | ₩193,496 | ₩192,092 | ₩192,600 | +0.06% | 114.5만 |
|---|
| 2026.06.01 | ₩191,491 | ₩192,921 | ₩191,250 | ₩192,533 | +0.54% | 18.8만 |
|---|
| 2026.05.29 | ₩191,090 | ₩192,079 | ₩190,889 | ₩191,183 | +0.05% | 24.1만 |
|---|
| 2026.05.28 | ₩189,326 | ₩191,050 | ₩189,219 | ₩190,916 | +0.84% | 15.8만 |
|---|
| 2026.05.27 | ₩189,727 | ₩190,007 | ₩189,179 | ₩189,807 | +0.04% | 11.8만 |
|---|
| 2026.05.26 | ₩190,248 | ₩190,742 | ₩189,299 | ₩190,007 | -0.13% | 19만 |
|---|
| 2026.05.22 | ₩189,780 | ₩190,315 | ₩189,018 | ₩189,205 | -0.30% | 17.4만 |
|---|
| 2026.05.21 | ₩188,430 | ₩190,021 | ₩187,842 | ₩189,419 | +0.52% | 15만 |
|---|
| 2026.05.20 | ₩187,508 | ₩189,433 | ₩187,241 | ₩189,152 | +0.88% | 37.2만 |
|---|
| 2026.05.19 | ₩187,441 | ₩188,163 | ₩186,439 | ₩187,027 | -0.22% | 18.4만 |
|---|
| 2026.05.18 | ₩188,778 | ₩189,406 | ₩186,867 | ₩188,323 | -0.24% | 17.8만 |
|---|
| 2026.05.15 | ₩188,430 | ₩189,205 | ₩187,415 | ₩188,096 | -0.18% | 14.5만 |
|---|
| 2026.05.14 | ₩189,219 | ₩190,689 | ₩188,898 | ₩190,395 | +0.62% | 24.7만 |
|---|
| 2026.05.13 | ₩186,599 | ₩189,072 | ₩186,319 | ₩188,738 | +1.15% | 60.6만 |
|---|
| 2026.05.12 | ₩186,359 | ₩186,746 | ₩184,875 | ₩186,479 | +0.06% | 22만 |
|---|
| 2026.05.11 | ₩186,506 | ₩187,922 | ₩186,506 | ₩187,201 | +0.37% | 15.4만 |
|---|
| 2026.05.08 | ₩186,158 | ₩187,281 | ₩186,158 | ₩187,214 | +0.57% | 7.2만 |
|---|
| 2026.05.07 | ₩186,332 | ₩186,720 | ₩184,996 | ₩185,236 | -0.59% | 11.5만 |
|---|
| 2026.05.06 | ₩184,194 | ₩186,292 | ₩184,033 | ₩186,145 | +1.06% | 37.2만 |
|---|
| 2026.05.05 | ₩181,574 | ₩182,657 | ₩181,547 | ₩182,470 | +0.49% | 10만 |
|---|
| 2026.05.04 | ₩181,040 | ₩181,347 | ₩179,329 | ₩180,358 | -0.38% | 11.6만 |
|---|
| 2026.05.01 | ₩181,414 | ₩182,977 | ₩181,414 | ₩181,654 | +0.13% | 16.5만 |
|---|
| 2026.04.30 | ₩180,411 | ₩181,080 | ₩178,420 | ₩180,746 | +0.19% | 25.5만 |
|---|
| 2026.04.29 | ₩178,273 | ₩178,955 | ₩177,685 | ₩178,407 | +0.07% | 12.4만 |
|---|
| 2026.04.28 | ₩178,661 | ₩179,182 | ₩177,992 | ₩178,941 | +0.16% | 20.3만 |
|---|
| 2026.04.27 | ₩178,687 | ₩179,690 | ₩178,487 | ₩179,503 | +0.46% | 19.9만 |
|---|
| 2026.04.24 | ₩177,712 | ₩179,102 | ₩177,097 | ₩179,048 | +0.75% | 25.9만 |
|---|
| 2026.04.23 | ₩177,698 | ₩178,313 | ₩175,533 | ₩177,017 | -0.38% | 27만 |
|---|
| 2026.04.22 | ₩177,070 | ₩178,086 | ₩176,576 | ₩178,019 | +0.54% | 9.5만 |
|---|
| 2026.04.21 | ₩177,551 | ₩177,698 | ₩175,333 | ₩175,560 | -1.12% | 20.4만 |
|---|
| 2026.04.20 | ₩177,725 | ₩177,832 | ₩176,723 | ₩177,632 | -0.05% | 9.1만 |
|---|
| 2026.04.17 | ₩177,271 | ₩178,621 | ₩177,057 | ₩178,206 | +0.53% | 10.1만 |
|---|
| 2026.04.16 | ₩175,707 | ₩176,001 | ₩175,025 | ₩175,600 | -0.06% | 20.3만 |
|---|
| 2026.04.15 | ₩174,290 | ₩175,707 | ₩174,090 | ₩175,654 | +0.78% | 16.6만 |
|---|
| 2026.04.14 | ₩172,165 | ₩174,050 | ₩172,165 | ₩174,010 | +1.07% | 15.4만 |
|---|
| 2026.04.13 | ₩169,586 | ₩171,738 | ₩169,265 | ₩171,657 | +1.22% | 15.6만 |
|---|
| 2026.04.10 | ₩170,214 | ₩171,069 | ₩169,960 | ₩170,401 | +0.11% | 8.4만 |
|---|
| 2026.04.09 | ₩168,263 | ₩170,000 | ₩167,849 | ₩169,840 | +0.94% | 24.6만 |
|---|
| 2026.04.08 | ₩169,212 | ₩169,599 | ₩167,528 | ₩168,811 | -0.24% | 20.6만 |
|---|
| 2026.04.07 | ₩163,278 | ₩164,013 | ₩161,487 | ₩163,946 | +0.41% | 25.9만 |
|---|
| 2026.04.06 | ₩162,944 | ₩164,080 | ₩162,944 | ₩163,879 | +0.57% | 6.9만 |
|---|
| 2026.04.02 | ₩160,645 | ₩163,024 | ₩160,257 | ₩163,024 | +1.48% | 10만 |
|---|
| 2026.04.01 | ₩162,663 | ₩163,959 | ₩162,543 | ₩163,131 | +0.29% | 10.7만 |
|---|
| 2026.03.31 | ₩158,373 | ₩161,674 | ₩158,373 | ₩161,674 | +2.08% | 11.4만 |
|---|
| 2026.03.30 | ₩157,932 | ₩158,106 | ₩155,687 | ₩156,261 | -1.06% | 23.3만 |
|---|
| 2026.03.27 | ₩158,774 | ₩158,787 | ₩156,475 | ₩156,716 | -1.30% | 12만 |
|---|
| 2026.03.26 | ₩161,206 | ₩161,794 | ₩159,242 | ₩159,389 | -1.13% | 10.8만 |
|---|
| 2026.03.25 | ₩162,703 | ₩163,104 | ₩162,021 | ₩162,302 | -0.25% | 9.8만 |
|---|
| 2026.03.24 | ₩160,819 | ₩162,102 | ₩160,525 | ₩161,032 | +0.13% | 11.9만 |
|---|
| 2026.03.23 | ₩162,543 | ₩163,826 | ₩161,687 | ₩162,209 | -0.21% | 19.6만 |
|---|
| 2026.03.20 | ₩162,436 | ₩162,436 | ₩159,148 | ₩159,856 | -1.59% | 18.7만 |
|---|
| 2026.03.19 | ₩161,754 | ₩163,585 | ₩161,246 | ₩162,730 | +0.60% | 14.3만 |
|---|
| 2026.03.18 | ₩165,135 | ₩165,470 | ₩163,171 | ₩163,224 | -1.16% | 9.2만 |
|---|
| 2026.03.17 | ₩166,552 | ₩166,699 | ₩165,657 | ₩165,897 | -0.39% | 8.1만 |
|---|
| 2026.03.16 | ₩165,202 | ₩166,338 | ₩165,055 | ₩165,724 | +0.32% | 8.9만 |
|---|
| 2026.03.13 | ₩165,911 | ₩166,579 | ₩163,411 | ₩163,558 | -1.42% | 8.6만 |
|---|
| 2026.03.12 | ₩166,245 | ₩166,245 | ₩164,748 | ₩165,122 | -0.68% | 22.5만 |
|---|
| 2026.03.11 | ₩167,755 | ₩168,610 | ₩166,953 | ₩167,875 | +0.07% | 15.8만 |
|---|
| 2026.03.10 | ₩167,835 | ₩169,492 | ₩167,314 | ₩167,835 | 0.00% | 12.7만 |
|---|
| 2026.03.09 | ₩163,799 | ₩168,049 | ₩163,331 | ₩167,715 | +2.39% | 19.7만 |
|---|
| 2026.03.06 | ₩165,202 | ₩166,579 | ₩164,681 | ₩165,603 | +0.24% | 12.9만 |
|---|
| 2026.03.05 | ₩167,474 | ₩168,089 | ₩165,750 | ₩167,407 | -0.04% | 9.6만 |
|---|
| 2026.03.04 | ₩167,715 | ₩169,265 | ₩167,314 | ₩168,691 | +0.58% | 14.1만 |
|---|
| 2026.03.03 | ₩165,817 | ₩167,942 | ₩164,681 | ₩167,314 | +0.90% | 27만 |
|---|
| 2026.03.02 | ₩168,049 | ₩170,388 | ₩168,049 | ₩169,706 | +0.99% | 28.1만 |
|---|
| 2026.02.27 | ₩170,054 | ₩171,056 | ₩169,907 | ₩170,508 | +0.27% | 12.5만 |
|---|
| 2026.02.26 | ₩173,742 | ₩173,742 | ₩170,602 | ₩171,617 | -1.22% | 9.7만 |
|---|
| 2026.02.25 | ₩172,620 | ₩173,742 | ₩172,620 | ₩173,502 | +0.51% | 10.2만 |
|---|
| 2026.02.24 | ₩170,602 | ₩172,125 | ₩170,401 | ₩171,992 | +0.81% | 11.9만 |
|---|
| 2026.02.23 | ₩171,551 | ₩172,433 | ₩170,214 | ₩170,628 | -0.54% | 12.4만 |
|---|
| 2026.02.20 | ₩169,439 | ₩171,671 | ₩169,439 | ₩171,671 | +1.32% | 9.5만 |
|---|
| 2026.02.19 | ₩169,666 | ₩170,441 | ₩169,265 | ₩169,960 | +0.17% | 11.4만 |
|---|
| 2026.02.18 | ₩170,027 | ₩171,297 | ₩169,800 | ₩170,415 | +0.23% | 8.7만 |
|---|
| 2026.02.17 | ₩168,129 | ₩169,987 | ₩167,341 | ₩169,492 | +0.81% | 11.7만 |
|---|
| 2026.02.13 | ₩169,573 | ₩169,773 | ₩168,223 | ₩168,610 | -0.57% | 13.7만 |
|---|
| 2026.02.12 | ₩172,914 | ₩172,914 | ₩169,238 | ₩169,613 | -1.91% | 11.1만 |
|---|
| 2026.02.11 | ₩173,582 | ₩173,582 | ₩171,778 | ₩172,272 | -0.75% | 8.6만 |
|---|
| 2026.02.10 | ₩173,582 | ₩173,582 | ₩172,259 | ₩172,299 | -0.74% | 15.3만 |
|---|
| 2026.02.09 | ₩171,831 | ₩173,702 | ₩171,831 | ₩173,408 | +0.92% | 9.6만 |
|---|
| 2026.02.06 | ₩169,706 | ₩172,633 | ₩169,519 | ₩172,339 | +1.55% | 11.6만 |
|---|
| 2026.02.05 | ₩169,559 | ₩170,415 | ₩168,303 | ₩168,878 | -0.40% | 19.8만 |
|---|
| 2026.02.04 | ₩172,767 | ₩173,248 | ₩170,308 | ₩171,510 | -0.73% | 20만 |
|---|
| 2026.02.03 | ₩173,662 | ₩173,662 | ₩170,495 | ₩171,805 | -1.07% | 29.9만 |
|---|
| 2026.02.02 | ₩171,604 | ₩173,849 | ₩171,604 | ₩173,395 | +1.04% | 35.5만 |
|---|
| 2026.01.30 | ₩171,965 | ₩172,860 | ₩171,123 | ₩172,192 | +0.13% | 23.7만 |
|---|
| 2026.01.29 | ₩172,887 | ₩172,887 | ₩169,679 | ₩172,526 | -0.21% | 20.7만 |
|---|
| 2026.01.28 | ₩173,943 | ₩173,943 | ₩172,606 | ₩173,448 | -0.28% | 9.1만 |
|---|
| 2026.01.27 | ₩172,486 | ₩173,823 | ₩172,486 | ₩173,448 | +0.56% | 31.4만 |
|---|
| 2026.01.26 | ₩170,548 | ₩171,845 | ₩170,548 | ₩171,404 | +0.50% | 15.1만 |
|---|
| 2026.01.23 | ₩169,506 | ₩170,388 | ₩169,132 | ₩170,161 | +0.39% | 24.6만 |
|---|
| 2026.01.22 | ₩169,933 | ₩170,121 | ₩169,252 | ₩169,599 | -0.20% | 23.9만 |
|---|
| 2026.01.21 | ₩167,875 | ₩169,813 | ₩167,180 | ₩168,864 | +0.59% | 18.5만 |
|---|
| 2026.01.20 | ₩168,530 | ₩168,998 | ₩166,966 | ₩167,234 | -0.77% | 27.5만 |
|---|
| 2026.01.16 | ₩171,845 | ₩172,072 | ₩170,989 | ₩171,470 | -0.22% | 16.4만 |
|---|
| 2026.01.15 | ₩172,606 | ₩172,606 | ₩171,176 | ₩171,430 | -0.68% | 16.6만 |
|---|
| 2026.01.14 | ₩171,537 | ₩171,711 | ₩170,321 | ₩171,363 | -0.10% | 14.3만 |
|---|
| 2026.01.13 | ₩172,286 | ₩172,713 | ₩171,470 | ₩172,045 | -0.14% | 11.7만 |
|---|
| 2026.01.12 | ₩170,989 | ₩172,646 | ₩170,989 | ₩172,339 | +0.79% | 17.8만 |
|---|
| 2026.01.09 | ₩170,682 | ₩172,032 | ₩170,548 | ₩171,684 | +0.59% | 13.5만 |
|---|
| 2026.01.08 | ₩170,802 | ₩170,802 | ₩170,000 | ₩170,562 | -0.14% | 14.9만 |
|---|
| 2026.01.07 | ₩170,963 | ₩172,005 | ₩170,909 | ₩171,069 | +0.06% | 30.8만 |
|---|
| 2026.01.06 | ₩170,829 | ₩171,377 | ₩170,548 | ₩170,976 | +0.09% | 35.5만 |
|---|
| 2026.01.05 | ₩170,829 | ₩171,096 | ₩170,268 | ₩170,602 | -0.13% | 28.4만 |
|---|
| 2026.01.02 | ₩170,495 | ₩171,671 | ₩169,158 | ₩169,933 | -0.33% | 25.8만 |
|---|
| 2025.12.31 | ₩170,441 | ₩170,441 | ₩169,185 | ₩169,292 | -0.67% | 11.3만 |
|---|
| 2025.12.30 | ₩170,214 | ₩170,562 | ₩170,000 | ₩170,227 | +0.01% | 12.2만 |
|---|
| 2025.12.29 | ₩170,040 | ₩170,321 | ₩169,733 | ₩170,187 | +0.09% | 11.7만 |
|---|
| 2025.12.26 | ₩170,722 | ₩171,029 | ₩170,535 | ₩170,802 | +0.05% | 7.7만 |
|---|
| 2025.12.24 | ₩169,947 | ₩170,521 | ₩169,907 | ₩170,415 | +0.28% | 6.4만 |
|---|
| 2025.12.23 | ₩168,396 | ₩170,040 | ₩168,396 | ₩170,027 | +0.97% | 13.9만 |
|---|
| 2025.12.22 | ₩168,650 | ₩168,650 | ₩167,996 | ₩168,463 | -0.11% | 14.2만 |
|---|
| 2025.12.19 | ₩166,539 | ₩167,822 | ₩166,539 | ₩167,822 | +0.77% | 24.9만 |
|---|
| 2025.12.18 | ₩166,138 | ₩166,766 | ₩165,336 | ₩165,871 | -0.16% | 34.3만 |
|---|
| 2025.12.17 | ₩166,886 | ₩166,886 | ₩164,387 | ₩164,414 | -1.48% | 15.6만 |
|---|
| 2025.12.16 | ₩166,539 | ₩167,047 | ₩165,590 | ₩166,606 | +0.04% | 19.6만 |
|---|
| 2025.12.15 | ₩169,238 | ₩169,238 | ₩167,274 | ₩167,621 | -0.96% | 12.7만 |
|---|
| 2025.12.12 | ₩169,987 | ₩169,987 | ₩167,608 | ₩168,049 | -1.14% | 19.8만 |
|---|
| 2025.12.11 | ₩170,107 | ₩170,415 | ₩168,624 | ₩170,361 | +0.15% | 26.5만 |
|---|
| 2025.12.10 | ₩169,426 | ₩170,682 | ₩168,998 | ₩170,361 | +0.55% | 13.8만 |
|---|
| 2025.12.09 | ₩169,519 | ₩169,947 | ₩169,319 | ₩169,506 | -0.01% | 14.7만 |
|---|
| 2025.12.08 | ₩169,720 | ₩170,054 | ₩168,958 | ₩169,492 | -0.13% | 19.6만 |
|---|
| 2025.12.05 | ₩169,827 | ₩170,227 | ₩169,038 | ₩169,372 | -0.27% | 50.4만 |
|---|
| 2025.12.04 | ₩170,067 | ₩170,067 | ₩168,557 | ₩169,198 | -0.51% | 106.7만 |
|---|
| 2025.12.03 | ₩169,225 | ₩169,960 | ₩168,557 | ₩169,639 | +0.24% | 14.7만 |
|---|
| 2025.12.02 | ₩169,639 | ₩170,441 | ₩169,265 | ₩169,693 | +0.03% | 17.8만 |
|---|
| 2025.12.01 | ₩168,797 | ₩169,613 | ₩168,650 | ₩169,118 | +0.19% | 21.7만 |
|---|
| 2025.11.28 | ₩169,118 | ₩169,679 | ₩168,944 | ₩169,546 | +0.25% | 9.7만 |
|---|
| 2025.11.26 | ₩168,664 | ₩169,559 | ₩168,303 | ₩169,011 | +0.21% | 11.9만 |
|---|
| 2025.11.25 | ₩166,713 | ₩168,089 | ₩165,403 | ₩167,795 | +0.65% | 145.7만 |
|---|
| 2025.11.24 | ₩164,681 | ₩166,926 | ₩164,614 | ₩166,713 | +1.23% | 20.5만 |
|---|
| 2025.11.21 | ₩163,144 | ₩165,216 | ₩161,714 | ₩163,719 | +0.35% | 13만 |
|---|
| 2025.11.20 | ₩167,648 | ₩168,383 | ₩162,168 | ₩162,302 | -3.19% | 27.1만 |
|---|
| 2025.11.19 | ₩163,759 | ₩165,977 | ₩163,759 | ₩164,841 | +0.66% | 14.6만 |
|---|
| 2025.11.18 | ₩164,534 | ₩164,828 | ₩162,529 | ₩163,692 | -0.51% | 18.9만 |
|---|
| 2025.11.17 | ₩166,098 | ₩167,354 | ₩164,628 | ₩165,483 | -0.37% | 21만 |
|---|
| 2025.11.14 | ₩164,815 | ₩167,675 | ₩164,427 | ₩166,940 | +1.29% | 15.8만 |
|---|
| 2025.11.13 | ₩168,958 | ₩168,958 | ₩166,432 | ₩166,913 | -1.21% | 15.5만 |
|---|
| 2025.11.12 | ₩170,054 | ₩170,054 | ₩168,864 | ₩169,559 | -0.29% | 16.6만 |
|---|
| 2025.11.11 | ₩168,557 | ₩169,639 | ₩168,316 | ₩169,385 | +0.49% | 12.3만 |
|---|
| 2025.11.10 | ₩167,287 | ₩168,944 | ₩166,980 | ₩168,771 | +0.89% | 14만 |
|---|
| 2025.11.07 | ₩164,975 | ₩165,389 | ₩162,970 | ₩165,389 | +0.25% | 13.2만 |
|---|
| 2025.11.06 | ₩167,127 | ₩167,354 | ₩165,269 | ₩165,590 | -0.92% | 14.8만 |
|---|
| 2025.11.05 | ₩166,873 | ₩168,303 | ₩166,499 | ₩167,274 | +0.24% | 21.9만 |
|---|
| 2025.11.04 | ₩167,247 | ₩168,169 | ₩166,606 | ₩166,940 | -0.18% | 15.7만 |
|---|
| 2025.11.03 | ₩169,639 | ₩169,746 | ₩168,771 | ₩169,038 | -0.35% | 18만 |
|---|
| 2025.10.31 | ₩169,933 | ₩169,933 | ₩167,982 | ₩168,477 | -0.86% | 20.5만 |
|---|
| 2025.10.30 | ₩169,011 | ₩169,065 | ₩167,942 | ₩168,116 | -0.53% | 12.1만 |
|---|
| 2025.10.29 | ₩169,065 | ₩169,599 | ₩168,062 | ₩169,252 | +0.11% | 42.7만 |
|---|
| 2025.10.28 | ₩167,381 | ₩168,570 | ₩166,966 | ₩168,183 | +0.48% | 38.7만 |
|---|
| 2025.10.27 | ₩165,844 | ₩166,846 | ₩165,657 | ₩166,766 | +0.56% | 24만 |
|---|
| 2025.10.24 | ₩163,572 | ₩164,534 | ₩163,371 | ₩164,227 | +0.40% | 9.3만 |
|---|
| 2025.10.23 | ₩161,928 | ₩162,810 | ₩161,727 | ₩162,543 | +0.38% | 23.5만 |
|---|
| 2025.10.22 | ₩162,302 | ₩162,449 | ₩160,364 | ₩161,567 | -0.45% | 15.5만 |
|---|
| 2025.10.21 | ₩162,449 | ₩162,556 | ₩161,768 | ₩162,155 | -0.18% | 10.5만 |
|---|
| 2025.10.20 | ₩161,540 | ₩162,863 | ₩161,460 | ₩162,529 | +0.61% | 7.9만 |
|---|
| 2025.10.17 | ₩159,696 | ₩161,206 | ₩159,308 | ₩160,966 | +0.80% | 18.6만 |
|---|
| 2025.10.16 | ₩160,952 | ₩161,714 | ₩159,389 | ₩160,244 | -0.44% | 10.7만 |
|---|
| 2025.10.15 | ₩160,859 | ₩161,420 | ₩159,068 | ₩160,364 | -0.31% | 11.6만 |
|---|
| 2025.10.14 | ₩158,961 | ₩160,338 | ₩157,531 | ₩159,576 | +0.39% | 14.3만 |
|---|
| 2025.10.13 | ₩160,057 | ₩160,899 | ₩159,643 | ₩160,565 | +0.32% | 11.6만 |
|---|
| 2025.10.10 | ₩162,596 | ₩163,010 | ₩157,812 | ₩157,905 | -2.89% | 11.1만 |
|---|