시장 데이터를 불러오는 중
전체 종목
iShares Global Financial ETF 과거 주가
iShares Global Financial ETF · IXG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Global Financial ETF · IXG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩169,457 | ₩170,231 | ₩168,910 | ₩170,178 | +0.43% | 3.1만 |
| 2026.10.08 | ₩167,163 | ₩168,990 | ₩166,789 | ₩168,937 | +1.06% | 13.1만 |
| 2026.10.07 | ₩168,083 | ₩168,804 | ₩167,643 | ₩168,323 | +0.14% | 6.2만 |
| 2026.10.06 | ₩170,405 | ₩171,125 | ₩170,178 | ₩170,378 | -0.02% | 2.8만 |
| 2026.10.05 | ₩168,524 | ₩170,044 | ₩168,057 | ₩169,457 | +0.55% | 2.4만 |
| 2026.10.02 | ₩168,657 | ₩168,737 | ₩167,483 | ₩168,670 | +0.01% | 2.6만 |
| 2026.10.01 | ₩168,457 | ₩169,057 | ₩166,256 | ₩168,150 | -0.18% | 5.1만 |
| 2026.09.30 | ₩171,472 | ₩171,472 | ₩169,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩169,431 |
| -1.19% |
| 1만 |
| 2026.09.29 | ₩172,312 | ₩172,312 | ₩170,285 | ₩171,419 | -0.52% | 2.6만 |
|---|
| 2026.09.28 | ₩173,113 | ₩173,353 | ₩172,179 | ₩172,299 | -0.47% | 1.1만 |
|---|
| 2026.09.25 | ₩172,753 | ₩173,740 | ₩171,952 | ₩173,713 | +0.56% | 9.2만 |
|---|
| 2026.09.24 | ₩171,699 | ₩172,272 | ₩170,858 | ₩171,965 | +0.16% | 3만 |
|---|
| 2026.09.23 | ₩173,326 | ₩173,713 | ₩171,992 | ₩172,192 | -0.65% | 1.6만 |
|---|
| 2026.09.22 | ₩177,329 | ₩177,329 | ₩173,566 | ₩174,340 | -1.69% | 1.6만 |
|---|
| 2026.09.21 | ₩176,528 | ₩176,982 | ₩176,368 | ₩176,955 | +0.24% | 6천 |
|---|
| 2026.09.18 | ₩174,807 | ₩175,541 | ₩174,167 | ₩175,367 | +0.32% | 6.7만 |
|---|
| 2026.09.17 | ₩177,182 | ₩177,182 | ₩175,981 | ₩176,475 | -0.40% | 4.6만 |
|---|
| 2026.09.16 | ₩177,769 | ₩177,822 | ₩174,287 | ₩175,528 | -1.26% | 4.4만 |
|---|
| 2026.09.15 | ₩178,182 | ₩178,182 | ₩176,555 | ₩177,689 | -0.28% | 4.7만 |
|---|
| 2026.09.14 | ₩178,743 | ₩179,450 | ₩178,342 | ₩178,663 | -0.04% | 29.4만 |
|---|
| 2026.09.11 | ₩179,450 | ₩179,957 | ₩178,516 | ₩179,076 | -0.21% | 2.8만 |
|---|
| 2026.09.10 | ₩177,395 | ₩178,022 | ₩177,075 | ₩177,302 | -0.05% | 3.9만 |
|---|
| 2026.09.09 | ₩178,383 | ₩178,489 | ₩177,502 | ₩177,809 | -0.32% | 3.3만 |
|---|
| 2026.09.08 | ₩180,731 | ₩180,731 | ₩179,516 | ₩179,516 | -0.67% | 3.1만 |
|---|
| 2026.09.04 | ₩181,571 | ₩182,251 | ₩181,358 | ₩181,704 | +0.07% | 1.4만 |
|---|
| 2026.09.03 | ₩181,291 | ₩182,772 | ₩181,291 | ₩182,772 | +0.82% | 1만 |
|---|
| 2026.09.02 | ₩178,316 | ₩180,330 | ₩178,316 | ₩179,757 | +0.81% | 2.3만 |
|---|
| 2026.09.01 | ₩178,276 | ₩179,276 | ₩177,569 | ₩177,569 | -0.40% | 1.9만 |
|---|
| 2026.08.31 | ₩179,423 | ₩179,423 | ₩178,676 | ₩179,050 | -0.21% | 1.8만 |
|---|
| 2026.08.28 | ₩179,583 | ₩180,023 | ₩179,236 | ₩179,503 | -0.04% | 1.4만 |
|---|
| 2026.08.27 | ₩178,970 | ₩179,396 | ₩178,396 | ₩178,743 | -0.13% | 3.2만 |
|---|
| 2026.08.26 | ₩180,104 | ₩180,410 | ₩179,490 | ₩179,877 | -0.13% | 2.9만 |
|---|
| 2026.08.25 | ₩179,370 | ₩180,037 | ₩178,783 | ₩180,010 | +0.36% | 7.9만 |
|---|
| 2026.08.24 | ₩177,702 | ₩179,223 | ₩177,702 | ₩178,956 | +0.71% | 4.2만 |
|---|
| 2026.08.21 | ₩177,289 | ₩178,396 | ₩177,289 | ₩178,022 | +0.41% | 10만 |
|---|
| 2026.08.20 | ₩177,662 | ₩177,662 | ₩175,834 | ₩175,834 | -1.03% | 2만 |
|---|
| 2026.08.19 | ₩179,303 | ₩179,503 | ₩177,475 | ₩177,595 | -0.95% | 2.5만 |
|---|
| 2026.08.18 | ₩179,290 | ₩179,703 | ₩178,503 | ₩178,609 | -0.38% | 7.9만 |
|---|
| 2026.08.17 | ₩180,637 | ₩180,677 | ₩179,196 | ₩179,276 | -0.75% | 4.7만 |
|---|
| 2026.08.14 | ₩180,504 | ₩180,610 | ₩180,063 | ₩180,197 | -0.17% | 1.8만 |
|---|
| 2026.08.13 | ₩180,277 | ₩180,677 | ₩179,196 | ₩179,983 | -0.16% | 36.5만 |
|---|
| 2026.08.12 | ₩179,436 | ₩179,436 | ₩178,623 | ₩179,183 | -0.14% | 15.6만 |
|---|
| 2026.08.11 | ₩178,903 | ₩179,436 | ₩178,289 | ₩178,476 | -0.24% | 11.7만 |
|---|
| 2026.08.10 | ₩178,970 | ₩179,503 | ₩178,529 | ₩178,876 | -0.05% | 9.1만 |
|---|
| 2026.08.07 | ₩179,823 | ₩179,823 | ₩179,223 | ₩179,650 | -0.10% | 2.2만 |
|---|
| 2026.08.06 | ₩180,971 | ₩180,971 | ₩178,876 | ₩179,530 | -0.80% | 2.9만 |
|---|
| 2026.08.05 | ₩179,877 | ₩180,424 | ₩179,356 | ₩179,757 | -0.07% | 2.1만 |
|---|
| 2026.08.04 | ₩178,689 | ₩179,703 | ₩178,569 | ₩179,410 | +0.40% | 1.9만 |
|---|
| 2026.08.03 | ₩178,089 | ₩178,623 | ₩177,569 | ₩178,596 | +0.28% | 4.2만 |
|---|
| 2026.07.31 | ₩177,489 | ₩177,902 | ₩176,355 | ₩177,435 | -0.03% | 9.3만 |
|---|
| 2026.07.30 | ₩175,901 | ₩177,982 | ₩175,901 | ₩177,689 | +1.02% | 8.4만 |
|---|
| 2026.07.29 | ₩176,475 | ₩176,808 | ₩174,740 | ₩175,047 | -0.81% | 7.5만 |
|---|
| 2026.07.28 | ₩176,635 | ₩177,916 | ₩175,648 | ₩177,689 | +0.60% | 5.2만 |
|---|
| 2026.07.27 | ₩176,155 | ₩177,022 | ₩175,474 | ₩176,755 | +0.34% | 5.1만 |
|---|
| 2026.07.24 | ₩173,580 | ₩175,167 | ₩173,433 | ₩174,714 | +0.65% | 3.4만 |
|---|
| 2026.07.23 | ₩172,859 | ₩173,099 | ₩172,099 | ₩172,926 | +0.04% | 3만 |
|---|
| 2026.07.22 | ₩174,620 | ₩174,874 | ₩173,940 | ₩174,380 | -0.14% | 5.8만 |
|---|
| 2026.07.21 | ₩172,846 | ₩173,940 | ₩172,032 | ₩173,500 | +0.38% | 13.4만 |
|---|
| 2026.07.20 | ₩173,660 | ₩173,900 | ₩172,259 | ₩172,406 | -0.72% | 1.3만 |
|---|
| 2026.07.17 | ₩173,780 | ₩174,487 | ₩172,432 | ₩173,300 | -0.28% | 8.8만 |
|---|
| 2026.07.16 | ₩174,834 | ₩175,861 | ₩174,193 | ₩175,794 | +0.55% | 5.2만 |
|---|
| 2026.07.15 | ₩174,220 | ₩175,661 | ₩174,220 | ₩175,474 | +0.72% | 10.1만 |
|---|
| 2026.07.14 | ₩173,193 | ₩175,301 | ₩173,193 | ₩173,686 | +0.29% | 11.3만 |
|---|
| 2026.07.13 | ₩173,073 | ₩173,406 | ₩172,259 | ₩172,699 | -0.22% | 20.2만 |
|---|
| 2026.07.10 | ₩172,726 | ₩172,899 | ₩171,899 | ₩172,419 | -0.18% | 8만 |
|---|
| 2026.07.09 | ₩170,511 | ₩172,112 | ₩170,511 | ₩171,405 | +0.52% | 8.5만 |
|---|
| 2026.07.08 | ₩171,365 | ₩171,459 | ₩169,711 | ₩170,231 | -0.66% | 5.6만 |
|---|
| 2026.07.07 | ₩173,446 | ₩173,820 | ₩172,432 | ₩172,432 | -0.58% | 5.6만 |
|---|
| 2026.07.06 | ₩170,618 | ₩172,953 | ₩170,618 | ₩172,899 | +1.34% | 4.2만 |
|---|
| 2026.07.02 | ₩170,391 | ₩170,898 | ₩169,764 | ₩170,458 | +0.04% | 11.4만 |
|---|
| 2026.07.01 | ₩165,749 | ₩168,870 | ₩165,749 | ₩168,403 | +1.60% | 4.3만 |
|---|
| 2026.06.30 | ₩165,922 | ₩166,442 | ₩165,842 | ₩166,109 | +0.11% | 4.3만 |
|---|
| 2026.06.29 | ₩165,869 | ₩166,189 | ₩165,548 | ₩165,922 | +0.03% | 2.3만 |
|---|
| 2026.06.26 | ₩165,468 | ₩166,069 | ₩165,082 | ₩165,388 | -0.05% | 2만 |
|---|
| 2026.06.25 | ₩165,829 | ₩167,590 | ₩164,655 | ₩165,348 | -0.29% | 5.4만 |
|---|
| 2026.06.24 | ₩165,895 | ₩166,349 | ₩165,348 | ₩165,829 | -0.04% | 1.4만 |
|---|
| 2026.06.23 | ₩166,376 | ₩167,296 | ₩165,442 | ₩166,976 | +0.36% | 9만 |
|---|
| 2026.06.22 | ₩167,390 | ₩168,604 | ₩167,323 | ₩167,510 | +0.07% | 1.9만 |
|---|
| 2026.06.18 | ₩168,857 | ₩168,857 | ₩166,496 | ₩166,602 | -1.34% | 6.1만 |
|---|
| 2026.06.17 | ₩167,763 | ₩169,471 | ₩166,135 | ₩167,363 | -0.24% | 17.7만 |
|---|
| 2026.06.16 | ₩166,496 | ₩168,283 | ₩166,496 | ₩167,870 | +0.83% | 9.2만 |
|---|
| 2026.06.15 | ₩166,362 | ₩167,029 | ₩165,402 | ₩165,402 | -0.58% | 2.7만 |
|---|
| 2026.06.12 | ₩165,802 | ₩167,830 | ₩165,508 | ₩167,229 | +0.86% | 16.4만 |
|---|
| 2026.06.11 | ₩162,493 | ₩165,108 | ₩162,493 | ₩165,108 | +1.61% | 2.9만 |
|---|
| 2026.06.10 | ₩163,601 | ₩164,148 | ₩162,133 | ₩162,187 | -0.86% | 1.4만 |
|---|
| 2026.06.09 | ₩163,387 | ₩164,575 | ₩161,866 | ₩163,747 | +0.22% | 1.7만 |
|---|
| 2026.06.08 | ₩163,107 | ₩163,534 | ₩162,093 | ₩162,413 | -0.43% | 1.5만 |
|---|
| 2026.06.05 | ₩163,334 | ₩164,014 | ₩162,347 | ₩162,347 | -0.60% | 1.1만 |
|---|
| 2026.06.04 | ₩162,653 | ₩163,921 | ₩162,653 | ₩163,921 | +0.78% | 6.3천 |
|---|
| 2026.06.03 | ₩161,359 | ₩161,399 | ₩160,359 | ₩160,772 | -0.36% | 8.1천 |
|---|
| 2026.06.02 | ₩161,933 | ₩162,987 | ₩161,933 | ₩162,533 | +0.37% | 5.7천 |
|---|
| 2026.06.01 | ₩161,053 | ₩162,360 | ₩160,919 | ₩161,893 | +0.52% | 1.1만 |
|---|
| 2026.05.29 | ₩161,920 | ₩163,094 | ₩161,920 | ₩162,693 | +0.48% | 1.9만 |
|---|
| 2026.05.28 | ₩161,880 | ₩161,960 | ₩161,346 | ₩161,773 | -0.07% | 1.3만 |
|---|
| 2026.05.27 | ₩163,427 | ₩163,774 | ₩162,587 | ₩162,680 | -0.46% | 9.2천 |
|---|
| 2026.05.26 | ₩164,455 | ₩164,668 | ₩163,214 | ₩163,787 | -0.41% | 1.4만 |
|---|
| 2026.05.22 | ₩163,427 | ₩163,774 | ₩163,014 | ₩163,014 | -0.25% | 1.2만 |
|---|
| 2026.05.21 | ₩161,506 | ₩163,507 | ₩161,506 | ₩163,414 | +1.18% | 9.8천 |
|---|
| 2026.05.20 | ₩160,719 | ₩162,987 | ₩159,758 | ₩162,867 | +1.34% | 7.9천 |
|---|
| 2026.05.19 | ₩161,186 | ₩161,640 | ₩160,586 | ₩160,586 | -0.37% | 8.8천 |
|---|
| 2026.05.18 | ₩160,252 | ₩161,680 | ₩160,252 | ₩161,680 | +0.89% | 9천 |
|---|
| 2026.05.15 | ₩160,412 | ₩160,492 | ₩159,718 | ₩159,852 | -0.35% | 1.2만 |
|---|
| 2026.05.14 | ₩161,039 | ₩161,626 | ₩160,799 | ₩160,852 | -0.12% | 8.4천 |
|---|
| 2026.05.13 | ₩160,546 | ₩160,826 | ₩159,999 | ₩160,092 | -0.28% | 7.4천 |
|---|
| 2026.05.12 | ₩160,239 | ₩161,613 | ₩160,239 | ₩161,426 | +0.74% | 2.3천 |
|---|
| 2026.05.11 | ₩161,586 | ₩161,586 | ₩160,906 | ₩160,959 | -0.39% | 9.6천 |
|---|
| 2026.05.08 | ₩161,920 | ₩162,026 | ₩160,919 | ₩161,439 | -0.30% | 1.3만 |
|---|
| 2026.05.07 | ₩162,907 | ₩163,134 | ₩161,226 | ₩161,560 | -0.83% | 1.6만 |
|---|
| 2026.05.06 | ₩163,027 | ₩163,694 | ₩162,920 | ₩163,401 | +0.23% | 6.2천 |
|---|
| 2026.05.05 | ₩160,426 | ₩160,986 | ₩159,798 | ₩160,532 | +0.07% | 10.4만 |
|---|
| 2026.05.04 | ₩160,772 | ₩161,560 | ₩159,385 | ₩159,612 | -0.72% | 1.1만 |
|---|
| 2026.05.01 | ₩162,227 | ₩162,947 | ₩161,653 | ₩161,653 | -0.35% | 6.2천 |
|---|
| 2026.04.30 | ₩159,945 | ₩162,493 | ₩159,945 | ₩162,493 | +1.59% | 9.2천 |
|---|
| 2026.04.29 | ₩160,892 | ₩160,973 | ₩159,798 | ₩160,052 | -0.52% | 1.1만 |
|---|
| 2026.04.28 | ₩161,093 | ₩161,466 | ₩160,852 | ₩160,892 | -0.12% | 1.1만 |
|---|
| 2026.04.27 | ₩159,665 | ₩160,786 | ₩159,665 | ₩160,345 | +0.43% | 1.4만 |
|---|
| 2026.04.24 | ₩159,732 | ₩160,212 | ₩159,532 | ₩159,798 | +0.04% | 9.5천 |
|---|
| 2026.04.23 | ₩160,826 | ₩161,426 | ₩158,544 | ₩159,999 | -0.51% | 1.5만 |
|---|
| 2026.04.22 | ₩162,427 | ₩162,507 | ₩161,386 | ₩161,493 | -0.57% | 3만 |
|---|
| 2026.04.21 | ₩163,574 | ₩164,801 | ₩162,133 | ₩162,133 | -0.88% | 2.5만 |
|---|
| 2026.04.20 | ₩163,200 | ₩164,441 | ₩163,160 | ₩163,854 | +0.40% | 7.9천 |
|---|
| 2026.04.17 | ₩164,374 | ₩165,428 | ₩163,988 | ₩164,561 | +0.11% | 1.8만 |
|---|
| 2026.04.16 | ₩163,000 | ₩163,000 | ₩162,066 | ₩162,347 | -0.40% | 1.1만 |
|---|
| 2026.04.15 | ₩162,747 | ₩163,227 | ₩162,053 | ₩163,054 | +0.19% | 1.9만 |
|---|
| 2026.04.14 | ₩161,426 | ₩162,480 | ₩161,426 | ₩162,227 | +0.50% | 1.1만 |
|---|
| 2026.04.13 | ₩157,771 | ₩161,479 | ₩157,771 | ₩161,479 | +2.35% | 1.3만 |
|---|
| 2026.04.10 | ₩159,972 | ₩159,972 | ₩158,584 | ₩159,091 | -0.55% | 1.7만 |
|---|
| 2026.04.09 | ₩158,438 | ₩160,466 | ₩158,331 | ₩159,852 | +0.89% | 2.7만 |
|---|
| 2026.04.08 | ₩159,505 | ₩159,505 | ₩158,518 | ₩159,305 | -0.13% | 1.5만 |
|---|
| 2026.04.07 | ₩153,195 | ₩154,382 | ₩152,808 | ₩154,382 | +0.78% | 1.7만 |
|---|
| 2026.04.06 | ₩152,875 | ₩154,555 | ₩152,875 | ₩154,142 | +0.83% | 1.8만 |
|---|
| 2026.04.02 | ₩150,753 | ₩153,608 | ₩150,687 | ₩153,141 | +1.58% | 7.6만 |
|---|
| 2026.04.01 | ₩153,808 | ₩154,489 | ₩153,048 | ₩153,462 | -0.23% | 3.3만 |
|---|
| 2026.03.31 | ₩149,899 | ₩152,288 | ₩149,686 | ₩152,087 | +1.46% | 10.7만 |
|---|
| 2026.03.30 | ₩147,818 | ₩148,672 | ₩147,178 | ₩147,845 | +0.02% | 10만 |
|---|
| 2026.03.27 | ₩148,979 | ₩148,979 | ₩146,738 | ₩146,791 | -1.47% | 1.3만 |
|---|
| 2026.03.26 | ₩150,246 | ₩151,300 | ₩149,433 | ₩149,433 | -0.54% | 1.6만 |
|---|
| 2026.03.25 | ₩151,460 | ₩152,247 | ₩150,700 | ₩151,540 | +0.05% | 1.7만 |
|---|
| 2026.03.24 | ₩149,019 | ₩151,047 | ₩149,019 | ₩150,233 | +0.81% | 1.1만 |
|---|
| 2026.03.23 | ₩150,980 | ₩152,314 | ₩150,393 | ₩150,727 | -0.17% | 9.4만 |
|---|
| 2026.03.20 | ₩148,872 | ₩149,152 | ₩147,525 | ₩148,525 | -0.23% | 2.7만 |
|---|
| 2026.03.19 | ₩148,085 | ₩150,887 | ₩148,085 | ₩150,020 | +1.31% | 19.8만 |
|---|
| 2026.03.18 | ₩151,220 | ₩151,954 | ₩149,833 | ₩149,886 | -0.88% | 2.4만 |
|---|
| 2026.03.17 | ₩152,034 | ₩153,315 | ₩151,794 | ₩151,794 | -0.16% | 2.3만 |
|---|
| 2026.03.16 | ₩150,500 | ₩151,807 | ₩150,273 | ₩151,234 | +0.49% | 8.3만 |
|---|
| 2026.03.13 | ₩149,939 | ₩151,087 | ₩148,605 | ₩148,605 | -0.89% | 1.6만 |
|---|
| 2026.03.12 | ₩150,246 | ₩150,620 | ₩149,406 | ₩149,473 | -0.52% | 1.2만 |
|---|
| 2026.03.11 | ₩152,741 | ₩153,355 | ₩151,954 | ₩152,888 | +0.10% | 1.3만 |
|---|
| 2026.03.10 | ₩153,675 | ₩155,876 | ₩153,208 | ₩153,835 | +0.10% | 2.6만 |
|---|
| 2026.03.09 | ₩151,060 | ₩153,888 | ₩150,006 | ₩153,355 | +1.52% | 21.5만 |
|---|
| 2026.03.06 | ₩152,127 | ₩153,422 | ₩151,260 | ₩153,195 | +0.70% | 2.2만 |
|---|
| 2026.03.05 | ₩155,636 | ₩156,183 | ₩154,089 | ₩155,369 | -0.17% | 2.9만 |
|---|
| 2026.03.04 | ₩156,543 | ₩157,237 | ₩156,250 | ₩157,170 | +0.40% | 2.5만 |
|---|
| 2026.03.03 | ₩153,328 | ₩156,703 | ₩152,087 | ₩155,770 | +1.59% | 55.4만 |
|---|
| 2026.03.02 | ₩156,063 | ₩159,011 | ₩155,930 | ₩157,997 | +1.24% | 14.4만 |
|---|
| 2026.02.27 | ₩161,053 | ₩161,479 | ₩159,518 | ₩159,798 | -0.78% | 2.8만 |
|---|
| 2026.02.26 | ₩161,693 | ₩163,027 | ₩160,932 | ₩162,653 | +0.59% | 2.1만 |
|---|
| 2026.02.25 | ₩159,585 | ₩161,933 | ₩159,585 | ₩161,506 | +1.20% | 1.6만 |
|---|
| 2026.02.24 | ₩158,211 | ₩159,518 | ₩157,410 | ₩158,958 | +0.47% | 16.9만 |
|---|
| 2026.02.23 | ₩162,560 | ₩162,814 | ₩159,051 | ₩159,158 | -2.09% | 2.5만 |
|---|
| 2026.02.20 | ₩160,932 | ₩162,533 | ₩160,626 | ₩162,533 | +0.99% | 1.2만 |
|---|
| 2026.02.19 | ₩160,852 | ₩161,359 | ₩160,372 | ₩161,359 | +0.32% | 9.3천 |
|---|
| 2026.02.18 | ₩161,573 | ₩162,693 | ₩161,573 | ₩161,826 | +0.16% | 5.4만 |
|---|
| 2026.02.17 | ₩159,839 | ₩161,533 | ₩159,839 | ₩161,026 | +0.74% | 1.1만 |
|---|
| 2026.02.13 | ₩159,718 | ₩160,279 | ₩159,025 | ₩159,798 | +0.05% | 1.9만 |
|---|
| 2026.02.12 | ₩163,787 | ₩163,787 | ₩160,199 | ₩160,786 | -1.83% | 7.4천 |
|---|
| 2026.02.11 | ₩164,761 | ₩165,415 | ₩162,840 | ₩163,160 | -0.97% | 1.5만 |
|---|
| 2026.02.10 | ₩165,442 | ₩165,855 | ₩163,934 | ₩164,228 | -0.73% | 1.4만 |
|---|
| 2026.02.09 | ₩165,028 | ₩165,855 | ₩165,028 | ₩165,548 | +0.32% | 9.6천 |
|---|
| 2026.02.06 | ₩163,707 | ₩164,748 | ₩163,707 | ₩164,748 | +0.64% | 7.8천 |
|---|
| 2026.02.05 | ₩163,067 | ₩163,067 | ₩161,466 | ₩161,466 | -0.98% | 4만 |
|---|
| 2026.02.04 | ₩163,961 | ₩164,815 | ₩163,707 | ₩164,334 | +0.23% | 1.7만 |
|---|
| 2026.02.03 | ₩164,508 | ₩164,508 | ₩162,347 | ₩163,427 | -0.66% | 6만 |
|---|
| 2026.02.02 | ₩162,387 | ₩164,001 | ₩161,866 | ₩163,854 | +0.90% | 2.1만 |
|---|
| 2026.01.30 | ₩163,494 | ₩163,494 | ₩161,560 | ₩162,387 | -0.68% | 1.1만 |
|---|
| 2026.01.29 | ₩163,187 | ₩163,521 | ₩161,680 | ₩163,467 | +0.17% | 2.6만 |
|---|
| 2026.01.28 | ₩161,453 | ₩161,800 | ₩160,892 | ₩161,573 | +0.07% | 2.9만 |
|---|
| 2026.01.27 | ₩162,293 | ₩162,653 | ₩161,653 | ₩162,427 | +0.08% | 4.6만 |
|---|
| 2026.01.26 | ₩161,026 | ₩161,693 | ₩160,919 | ₩161,239 | +0.13% | 2.1만 |
|---|
| 2026.01.23 | ₩160,892 | ₩160,892 | ₩159,999 | ₩160,652 | -0.15% | 1만 |
|---|
| 2026.01.22 | ₩160,973 | ₩162,013 | ₩160,973 | ₩161,666 | +0.43% | 8.9천 |
|---|
| 2026.01.21 | ₩159,678 | ₩161,466 | ₩159,492 | ₩160,626 | +0.59% | 4.5만 |
|---|
| 2026.01.20 | ₩160,319 | ₩161,680 | ₩159,345 | ₩159,798 | -0.32% | 4.6만 |
|---|
| 2026.01.16 | ₩162,093 | ₩163,174 | ₩162,066 | ₩162,680 | +0.36% | 4.5만 |
|---|
| 2026.01.15 | ₩161,973 | ₩163,120 | ₩161,973 | ₩162,453 | +0.30% | 2.4만 |
|---|
| 2026.01.14 | ₩161,586 | ₩161,693 | ₩160,532 | ₩161,693 | +0.07% | 1.2만 |
|---|
| 2026.01.13 | ₩163,601 | ₩163,601 | ₩161,186 | ₩161,546 | -1.26% | 1.6만 |
|---|
| 2026.01.12 | ₩162,734 | ₩163,374 | ₩162,627 | ₩163,374 | +0.39% | 3.7만 |
|---|
| 2026.01.09 | ₩164,228 | ₩164,228 | ₩163,601 | ₩163,641 | -0.36% | 1.6만 |
|---|
| 2026.01.08 | ₩162,507 | ₩164,254 | ₩162,507 | ₩163,868 | +0.84% | 1.7만 |
|---|
| 2026.01.07 | ₩165,215 | ₩165,215 | ₩162,814 | ₩163,000 | -1.34% | 1.9만 |
|---|
| 2026.01.06 | ₩164,855 | ₩165,602 | ₩164,761 | ₩165,348 | +0.30% | 4.5만 |
|---|
| 2026.01.05 | ₩162,000 | ₩165,855 | ₩162,000 | ₩165,228 | +1.99% | 7.5만 |
|---|
| 2026.01.02 | ₩162,160 | ₩162,387 | ₩161,053 | ₩162,387 | +0.14% | 3.9만 |
|---|
| 2025.12.31 | ₩162,053 | ₩162,053 | ₩161,146 | ₩161,146 | -0.56% | 1.4만 |
|---|
| 2025.12.30 | ₩162,747 | ₩162,800 | ₩162,120 | ₩162,147 | -0.37% | 3.7만 |
|---|
| 2025.12.29 | ₩162,907 | ₩162,907 | ₩162,053 | ₩162,507 | -0.25% | 4만 |
|---|
| 2025.12.26 | ₩163,307 | ₩163,414 | ₩162,800 | ₩163,334 | +0.02% | 3.8만 |
|---|
| 2025.12.24 | ₩162,693 | ₩163,481 | ₩162,693 | ₩163,347 | +0.40% | 2.2만 |
|---|
| 2025.12.23 | ₩162,080 | ₩162,960 | ₩162,080 | ₩162,720 | +0.40% | 2.4만 |
|---|
| 2025.12.22 | ₩160,652 | ₩162,200 | ₩160,652 | ₩162,026 | +0.86% | 8.2만 |
|---|
| 2025.12.19 | ₩160,079 | ₩160,826 | ₩160,079 | ₩160,159 | +0.05% | 2.5만 |
|---|
| 2025.12.18 | ₩159,825 | ₩160,225 | ₩158,985 | ₩159,572 | -0.16% | 1.2만 |
|---|
| 2025.12.17 | ₩159,372 | ₩159,959 | ₩158,544 | ₩159,078 | -0.18% | 1.3만 |
|---|
| 2025.12.16 | ₩159,919 | ₩159,959 | ₩158,785 | ₩159,211 | -0.44% | 1.8만 |
|---|
| 2025.12.15 | ₩161,266 | ₩161,866 | ₩160,959 | ₩161,359 | +0.06% | 4.6만 |
|---|
| 2025.12.12 | ₩161,399 | ₩161,399 | ₩159,758 | ₩160,746 | -0.41% | 2만 |
|---|
| 2025.12.11 | ₩159,758 | ₩161,026 | ₩159,318 | ₩160,652 | +0.56% | 2.6만 |
|---|
| 2025.12.10 | ₩156,530 | ₩158,811 | ₩156,530 | ₩158,278 | +1.12% | 5.9만 |
|---|
| 2025.12.09 | ₩156,410 | ₩157,771 | ₩156,383 | ₩156,383 | -0.02% | 1.6만 |
|---|
| 2025.12.08 | ₩156,944 | ₩156,944 | ₩156,223 | ₩156,597 | -0.22% | 1만 |
|---|
| 2025.12.05 | ₩157,130 | ₩158,011 | ₩156,944 | ₩157,104 | -0.02% | 4.8만 |
|---|
| 2025.12.04 | ₩157,410 | ₩157,410 | ₩156,783 | ₩156,837 | -0.36% | 3.1만 |
|---|
| 2025.12.03 | ₩155,036 | ₩156,583 | ₩155,036 | ₩156,370 | +0.86% | 2.6만 |
|---|
| 2025.12.02 | ₩155,129 | ₩155,970 | ₩154,916 | ₩155,383 | +0.16% | 3.5만 |
|---|
| 2025.12.01 | ₩155,142 | ₩156,303 | ₩154,982 | ₩154,982 | -0.10% | 3만 |
|---|
| 2025.11.28 | ₩155,089 | ₩156,183 | ₩155,089 | ₩155,970 | +0.57% | 8.8천 |
|---|
| 2025.11.26 | ₩153,955 | ₩155,476 | ₩153,955 | ₩154,902 | +0.62% | 4.7만 |
|---|
| 2025.11.25 | ₩152,861 | ₩154,022 | ₩152,834 | ₩153,662 | +0.52% | 1.7만 |
|---|
| 2025.11.24 | ₩151,354 | ₩151,914 | ₩151,127 | ₩151,714 | +0.24% | 1만 |
|---|
| 2025.11.21 | ₩150,286 | ₩151,474 | ₩149,499 | ₩151,167 | +0.59% | 1.2만 |
|---|
| 2025.11.20 | ₩151,821 | ₩152,394 | ₩149,352 | ₩149,352 | -1.63% | 8.3천 |
|---|
| 2025.11.19 | ₩150,300 | ₩151,073 | ₩149,859 | ₩150,580 | +0.19% | 9.8천 |
|---|
| 2025.11.18 | ₩150,246 | ₩151,380 | ₩149,873 | ₩150,620 | +0.25% | 1.5만 |
|---|
| 2025.11.17 | ₩153,648 | ₩153,742 | ₩151,100 | ₩151,434 | -1.44% | 1.4만 |
|---|
| 2025.11.14 | ₩154,262 | ₩155,009 | ₩153,502 | ₩154,422 | +0.10% | 1.6만 |
|---|
| 2025.11.13 | ₩157,197 | ₩157,210 | ₩155,303 | ₩155,303 | -1.21% | 2.6만 |
|---|
| 2025.11.12 | ₩156,583 | ₩157,691 | ₩156,583 | ₩157,424 | +0.54% | 2.6만 |
|---|
| 2025.11.11 | ₩155,156 | ₩156,303 | ₩155,156 | ₩155,836 | +0.44% | 1.1만 |
|---|
| 2025.11.10 | ₩154,742 | ₩155,489 | ₩154,169 | ₩155,089 | +0.22% | 6.8만 |
|---|
| 2025.11.07 | ₩152,888 | ₩153,942 | ₩152,061 | ₩153,942 | +0.69% | 11.9만 |
|---|
| 2025.11.06 | ₩153,355 | ₩153,435 | ₩152,288 | ₩152,808 | -0.36% | 2.3만 |
|---|
| 2025.11.05 | ₩152,634 | ₩153,448 | ₩152,514 | ₩153,168 | +0.35% | 2.5만 |
|---|
| 2025.11.04 | ₩151,140 | ₩152,688 | ₩151,140 | ₩152,261 | +0.74% | 3.2만 |
|---|
| 2025.11.03 | ₩152,768 | ₩152,768 | ₩151,340 | ₩152,181 | -0.38% | 7만 |
|---|
| 2025.10.31 | ₩151,861 | ₩152,701 | ₩151,821 | ₩152,514 | +0.43% | 8.5천 |
|---|
| 2025.10.30 | ₩151,487 | ₩153,061 | ₩151,487 | ₩152,341 | +0.56% | 5.5천 |
|---|
| 2025.10.29 | ₩153,061 | ₩153,368 | ₩151,727 | ₩152,127 | -0.61% | 7.9천 |
|---|
| 2025.10.28 | ₩154,169 | ₩154,756 | ₩154,062 | ₩154,089 | -0.05% | 2.1만 |
|---|
| 2025.10.27 | ₩154,195 | ₩154,195 | ₩153,728 | ₩153,995 | -0.13% | 6.2천 |
|---|
| 2025.10.24 | ₩152,474 | ₩153,355 | ₩152,474 | ₩153,101 | +0.41% | 2.1만 |
|---|
| 2025.10.23 | ₩151,954 | ₩152,314 | ₩151,554 | ₩151,847 | -0.07% | 1.9만 |
|---|
| 2025.10.22 | ₩152,034 | ₩152,061 | ₩151,114 | ₩151,660 | -0.25% | 4.5천 |
|---|
| 2025.10.21 | ₩152,261 | ₩152,901 | ₩152,007 | ₩152,154 | -0.07% | 2.6만 |
|---|
| 2025.10.20 | ₩151,234 | ₩152,781 | ₩151,234 | ₩152,488 | +0.83% | 2.6만 |
|---|
| 2025.10.17 | ₩150,220 | ₩151,220 | ₩150,220 | ₩150,767 | +0.36% | 1.8만 |
|---|
| 2025.10.16 | ₩153,435 | ₩153,435 | ₩150,500 | ₩150,807 | -1.71% | 8.2천 |
|---|
| 2025.10.15 | ₩153,942 | ₩154,129 | ₩152,394 | ₩153,048 | -0.58% | 1.5만 |
|---|
| 2025.10.14 | ₩151,340 | ₩154,169 | ₩151,340 | ₩153,448 | +1.39% | 8천 |
|---|
| 2025.10.13 | ₩152,514 | ₩152,514 | ₩151,073 | ₩152,221 | -0.19% | 1.4만 |
|---|
| 2025.10.10 | ₩153,942 | ₩153,942 | ₩150,647 | ₩150,833 | -2.02% | 7.4천 |
|---|