시장 데이터를 불러오는 중
전체 종목
iShares Global Comm Services ETF 과거 주가
iShares Global Comm Services ETF · IXP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Global Comm Services ETF · IXP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩157,921 | ₩158,256 | ₩157,144 | ₩157,211 | -0.45% | 1.4만 |
| 2026.10.08 | ₩158,967 | ₩159,342 | ₩158,323 | ₩158,980 | +0.01% | 1만 |
| 2026.10.07 | ₩158,967 | ₩159,288 | ₩157,988 | ₩159,114 | +0.09% | 2.5만 |
| 2026.10.06 | ₩159,690 | ₩159,690 | ₩158,551 | ₩159,074 | -0.39% | 2.6만 |
| 2026.10.05 | ₩158,538 | ₩159,516 | ₩158,457 | ₩159,342 | +0.51% | 3.3만 |
| 2026.10.02 | ₩157,828 | ₩158,725 | ₩157,747 | ₩157,895 | +0.04% | 1.2만 |
| 2026.10.01 | ₩159,543 | ₩159,663 | ₩157,184 | ₩157,225 | -1.45% | 2.1만 |
| 2026.09.30 | ₩159,529 | ₩160,494 | ₩158,484 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,484 |
| -0.66% |
| 8.9천 |
| 2026.09.29 | ₩158,658 | ₩159,302 | ₩158,297 | ₩159,275 | +0.39% | 1.6만 |
|---|
| 2026.09.28 | ₩161,003 | ₩161,111 | ₩158,766 | ₩158,859 | -1.33% | 1.9만 |
|---|
| 2026.09.25 | ₩161,807 | ₩161,807 | ₩160,856 | ₩161,312 | -0.31% | 3.5만 |
|---|
| 2026.09.24 | ₩161,178 | ₩162,464 | ₩161,178 | ₩162,370 | +0.74% | 2.8만 |
|---|
| 2026.09.23 | ₩162,290 | ₩162,290 | ₩160,896 | ₩160,896 | -0.86% | 1.3만 |
|---|
| 2026.09.22 | ₩164,273 | ₩165,506 | ₩162,987 | ₩162,987 | -0.78% | 2.4만 |
|---|
| 2026.09.21 | ₩160,280 | ₩164,729 | ₩160,280 | ₩164,394 | +2.57% | 3.4만 |
|---|
| 2026.09.18 | ₩160,467 | ₩160,467 | ₩158,806 | ₩158,806 | -1.04% | 1.8만 |
|---|
| 2026.09.17 | ₩162,370 | ₩162,678 | ₩160,789 | ₩161,164 | -0.74% | 2.5만 |
|---|
| 2026.09.16 | ₩163,121 | ₩163,121 | ₩160,481 | ₩161,124 | -1.22% | 9.3천 |
|---|
| 2026.09.15 | ₩162,745 | ₩163,013 | ₩162,196 | ₩162,451 | -0.18% | 135.7만 |
|---|
| 2026.09.14 | ₩161,620 | ₩163,201 | ₩161,298 | ₩162,920 | +0.80% | 9.6천 |
|---|
| 2026.09.11 | ₩160,119 | ₩161,285 | ₩160,119 | ₩160,655 | +0.33% | 6.7천 |
|---|
| 2026.09.10 | ₩158,096 | ₩159,355 | ₩158,096 | ₩158,672 | +0.36% | 1만 |
|---|
| 2026.09.09 | ₩158,967 | ₩159,074 | ₩158,189 | ₩158,417 | -0.35% | 7천 |
|---|
| 2026.09.08 | ₩158,913 | ₩159,101 | ₩158,658 | ₩158,672 | -0.15% | 8.2천 |
|---|
| 2026.09.04 | ₩159,208 | ₩159,302 | ₩158,390 | ₩158,524 | -0.43% | 7천 |
|---|
| 2026.09.03 | ₩158,551 | ₩159,596 | ₩158,551 | ₩158,953 | +0.25% | 6.5천 |
|---|
| 2026.09.02 | ₩155,308 | ₩157,560 | ₩155,308 | ₩157,238 | +1.24% | 1.7만 |
|---|
| 2026.09.01 | ₩154,893 | ₩156,193 | ₩154,866 | ₩155,469 | +0.37% | 1.7만 |
|---|
| 2026.08.31 | ₩157,412 | ₩157,412 | ₩156,139 | ₩156,206 | -0.77% | 1.1만 |
|---|
| 2026.08.28 | ₩157,117 | ₩158,511 | ₩157,117 | ₩157,600 | +0.31% | 6.6천 |
|---|
| 2026.08.27 | ₩156,447 | ₩156,635 | ₩155,844 | ₩155,925 | -0.33% | 3.1만 |
|---|
| 2026.08.26 | ₩158,792 | ₩158,792 | ₩157,077 | ₩157,305 | -0.94% | 1.2만 |
|---|
| 2026.08.25 | ₩157,560 | ₩158,189 | ₩157,292 | ₩158,189 | +0.40% | 2.1만 |
|---|
| 2026.08.24 | ₩155,844 | ₩157,198 | ₩155,844 | ₩156,769 | +0.59% | 32.2만 |
|---|
| 2026.08.21 | ₩155,603 | ₩156,675 | ₩155,603 | ₩156,045 | +0.28% | 1.1만 |
|---|
| 2026.08.20 | ₩155,134 | ₩156,032 | ₩154,665 | ₩154,973 | -0.10% | 2.1만 |
|---|
| 2026.08.19 | ₩154,772 | ₩156,514 | ₩154,772 | ₩155,777 | +0.65% | 1만 |
|---|
| 2026.08.18 | ₩155,362 | ₩155,590 | ₩154,866 | ₩154,866 | -0.32% | 2.4만 |
|---|
| 2026.08.17 | ₩157,975 | ₩157,975 | ₩155,643 | ₩155,831 | -1.36% | 1.6만 |
|---|
| 2026.08.14 | ₩158,082 | ₩158,699 | ₩157,720 | ₩157,975 | -0.07% | 1.2만 |
|---|
| 2026.08.13 | ₩155,509 | ₩157,278 | ₩155,509 | ₩157,171 | +1.07% | 6.2천 |
|---|
| 2026.08.12 | ₩156,836 | ₩156,836 | ₩154,679 | ₩155,067 | -1.13% | 1.2만 |
|---|
| 2026.08.11 | ₩157,787 | ₩158,230 | ₩156,622 | ₩156,622 | -0.74% | 1만 |
|---|
| 2026.08.10 | ₩157,801 | ₩157,868 | ₩157,211 | ₩157,868 | +0.04% | 1.5만 |
|---|
| 2026.08.07 | ₩157,895 | ₩158,685 | ₩157,720 | ₩158,109 | +0.14% | 1.2만 |
|---|
| 2026.08.06 | ₩157,586 | ₩158,002 | ₩157,292 | ₩157,707 | +0.08% | 2.7만 |
|---|
| 2026.08.05 | ₩160,829 | ₩160,829 | ₩157,211 | ₩157,694 | -1.95% | 9.4천 |
|---|
| 2026.08.04 | ₩157,493 | ₩159,891 | ₩157,493 | ₩159,529 | +1.29% | 3.9만 |
|---|
| 2026.08.03 | ₩156,488 | ₩159,101 | ₩156,488 | ₩158,685 | +1.40% | 1.3만 |
|---|
| 2026.07.31 | ₩151,771 | ₩154,210 | ₩151,771 | ₩154,076 | +1.52% | 1만 |
|---|
| 2026.07.30 | ₩150,752 | ₩151,489 | ₩150,471 | ₩151,489 | +0.49% | 2.4만 |
|---|
| 2026.07.29 | ₩154,330 | ₩156,313 | ₩153,901 | ₩154,156 | -0.11% | 1.6만 |
|---|
| 2026.07.28 | ₩153,365 | ₩154,772 | ₩153,365 | ₩154,451 | +0.71% | 1.7만 |
|---|
| 2026.07.27 | ₩152,240 | ₩153,044 | ₩152,106 | ₩152,106 | -0.09% | 1.2만 |
|---|
| 2026.07.24 | ₩149,171 | ₩150,900 | ₩149,171 | ₩150,069 | +0.60% | 32.9만 |
|---|
| 2026.07.23 | ₩150,779 | ₩150,833 | ₩149,010 | ₩149,385 | -0.92% | 11.3만 |
|---|
| 2026.07.22 | ₩155,496 | ₩155,496 | ₩154,397 | ₩154,397 | -0.71% | 6.2천 |
|---|
| 2026.07.21 | ₩156,501 | ₩156,514 | ₩155,938 | ₩155,938 | -0.36% | 1.9만 |
|---|
| 2026.07.20 | ₩156,581 | ₩157,680 | ₩156,581 | ₩156,742 | +0.10% | 5.3만 |
|---|
| 2026.07.17 | ₩156,461 | ₩156,756 | ₩155,724 | ₩156,179 | -0.18% | 7.5천 |
|---|
| 2026.07.16 | ₩160,936 | ₩161,486 | ₩158,377 | ₩158,846 | -1.30% | 2.2만 |
|---|
| 2026.07.15 | ₩158,377 | ₩161,231 | ₩158,377 | ₩161,017 | +1.67% | 1.1만 |
|---|
| 2026.07.14 | ₩157,613 | ₩158,645 | ₩157,613 | ₩158,270 | +0.42% | 1.8만 |
|---|
| 2026.07.13 | ₩158,310 | ₩158,806 | ₩157,560 | ₩157,560 | -0.47% | 9.8천 |
|---|
| 2026.07.10 | ₩157,747 | ₩158,511 | ₩157,667 | ₩158,323 | +0.37% | 2.7만 |
|---|
| 2026.07.09 | ₩152,843 | ₩156,166 | ₩152,843 | ₩156,166 | +2.17% | 4.1만 |
|---|
| 2026.07.08 | ₩155,844 | ₩155,844 | ₩154,866 | ₩155,148 | -0.45% | 7.1천 |
|---|
| 2026.07.07 | ₩157,278 | ₩157,385 | ₩156,072 | ₩156,220 | -0.67% | 6.9천 |
|---|
| 2026.07.06 | ₩154,612 | ₩155,442 | ₩153,620 | ₩155,255 | +0.42% | 2.3만 |
|---|
| 2026.07.02 | ₩154,518 | ₩154,933 | ₩152,682 | ₩153,620 | -0.58% | 1.7만 |
|---|
| 2026.07.01 | ₩152,628 | ₩155,027 | ₩152,628 | ₩154,008 | +0.90% | 2.6만 |
|---|
| 2026.06.30 | ₩151,543 | ₩151,543 | ₩150,511 | ₩151,221 | -0.21% | 6.3천 |
|---|
| 2026.06.29 | ₩152,266 | ₩152,521 | ₩151,784 | ₩152,159 | -0.07% | 8.6천 |
|---|
| 2026.06.26 | ₩150,002 | ₩151,891 | ₩149,747 | ₩150,323 | +0.21% | 2.9만 |
|---|
| 2026.06.25 | ₩151,369 | ₩151,744 | ₩150,149 | ₩150,578 | -0.52% | 2.7만 |
|---|
| 2026.06.24 | ₩153,164 | ₩153,459 | ₩151,556 | ₩151,771 | -0.91% | 2.9만 |
|---|
| 2026.06.23 | ₩151,436 | ₩153,164 | ₩151,436 | ₩152,668 | +0.81% | 21.9만 |
|---|
| 2026.06.22 | ₩155,188 | ₩155,188 | ₩152,963 | ₩153,312 | -1.21% | 16.6만 |
|---|
| 2026.06.18 | ₩157,131 | ₩157,613 | ₩156,287 | ₩157,305 | +0.11% | 6.2천 |
|---|
| 2026.06.17 | ₩158,792 | ₩158,792 | ₩156,005 | ₩156,112 | -1.69% | 6.1만 |
|---|
| 2026.06.16 | ₩160,119 | ₩160,387 | ₩159,409 | ₩160,240 | +0.08% | 1.3만 |
|---|
| 2026.06.15 | ₩159,905 | ₩161,124 | ₩159,824 | ₩160,494 | +0.37% | 1.2만 |
|---|
| 2026.06.12 | ₩159,744 | ₩160,856 | ₩158,779 | ₩159,730 | -0.01% | 9.5천 |
|---|
| 2026.06.11 | ₩157,533 | ₩159,704 | ₩156,300 | ₩159,168 | +1.04% | 1.8만 |
|---|
| 2026.06.10 | ₩158,725 | ₩159,972 | ₩157,801 | ₩157,801 | -0.58% | 1.4만 |
|---|
| 2026.06.09 | ₩159,918 | ₩160,481 | ₩157,774 | ₩158,833 | -0.68% | 2.5만 |
|---|
| 2026.06.08 | ₩159,677 | ₩160,146 | ₩158,940 | ₩159,154 | -0.33% | 3.5만 |
|---|
| 2026.06.05 | ₩161,459 | ₩162,156 | ₩158,806 | ₩159,543 | -1.19% | 4.1만 |
|---|
| 2026.06.04 | ₩162,357 | ₩163,697 | ₩162,303 | ₩162,611 | +0.16% | 1.5만 |
|---|
| 2026.06.03 | ₩163,710 | ₩163,724 | ₩162,089 | ₩162,611 | -0.67% | 1.8만 |
|---|
| 2026.06.02 | ₩165,425 | ₩165,693 | ₩164,219 | ₩164,300 | -0.68% | 1.4만 |
|---|
| 2026.06.01 | ₩165,854 | ₩166,645 | ₩165,586 | ₩165,988 | +0.08% | 4.3만 |
|---|
| 2026.05.29 | ₩166,430 | ₩166,430 | ₩165,519 | ₩165,707 | -0.43% | 1.3만 |
|---|
| 2026.05.28 | ₩166,524 | ₩167,342 | ₩165,961 | ₩167,194 | +0.40% | 1.2만 |
|---|
| 2026.05.27 | ₩165,345 | ₩167,435 | ₩165,345 | ₩166,980 | +0.99% | 2.2만 |
|---|
| 2026.05.26 | ₩166,149 | ₩166,752 | ₩165,734 | ₩166,752 | +0.36% | 2.7만 |
|---|
| 2026.05.22 | ₩165,854 | ₩165,854 | ₩164,983 | ₩165,171 | -0.41% | 8.3천 |
|---|
| 2026.05.21 | ₩163,898 | ₩166,377 | ₩163,898 | ₩165,600 | +1.04% | 1.3만 |
|---|
| 2026.05.20 | ₩164,635 | ₩165,533 | ₩164,474 | ₩165,533 | +0.55% | 2.3만 |
|---|
| 2026.05.19 | ₩165,921 | ₩165,948 | ₩164,863 | ₩165,037 | -0.53% | 2.4만 |
|---|
| 2026.05.18 | ₩164,675 | ₩166,846 | ₩164,675 | ₩165,787 | +0.68% | 2만 |
|---|
| 2026.05.15 | ₩165,787 | ₩166,095 | ₩164,782 | ₩164,782 | -0.61% | 8.3천 |
|---|
| 2026.05.14 | ₩166,538 | ₩166,765 | ₩166,430 | ₩166,524 | -0.01% | 5.2천 |
|---|
| 2026.05.13 | ₩164,688 | ₩167,945 | ₩164,688 | ₩167,583 | +1.76% | 2.2만 |
|---|
| 2026.05.12 | ₩164,394 | ₩164,970 | ₩163,978 | ₩164,970 | +0.35% | 2만 |
|---|
| 2026.05.11 | ₩166,270 | ₩166,270 | ₩164,822 | ₩164,822 | -0.87% | 1.3만 |
|---|
| 2026.05.08 | ₩167,690 | ₩167,770 | ₩167,261 | ₩167,503 | -0.11% | 1.4만 |
|---|
| 2026.05.07 | ₩168,374 | ₩168,642 | ₩167,127 | ₩167,623 | -0.45% | 4.2만 |
|---|
| 2026.05.06 | ₩165,707 | ₩167,945 | ₩165,707 | ₩167,945 | +1.35% | 3.3만 |
|---|
| 2026.05.05 | ₩165,278 | ₩165,385 | ₩164,420 | ₩164,863 | -0.25% | 5.9만 |
|---|
| 2026.05.04 | ₩164,903 | ₩165,171 | ₩164,193 | ₩164,635 | -0.16% | 2만 |
|---|
| 2026.05.01 | ₩165,626 | ₩166,203 | ₩165,425 | ₩165,626 | 0.00% | 6.1천 |
|---|
| 2026.04.30 | ₩163,616 | ₩165,479 | ₩162,518 | ₩165,479 | +1.14% | 2.3만 |
|---|
| 2026.04.29 | ₩162,518 | ₩162,692 | ₩162,156 | ₩162,236 | -0.17% | 1.9만 |
|---|
| 2026.04.28 | ₩162,464 | ₩162,839 | ₩162,303 | ₩162,705 | +0.15% | 6.4천 |
|---|
| 2026.04.27 | ₩163,429 | ₩164,461 | ₩163,429 | ₩163,549 | +0.07% | 1.4만 |
|---|
| 2026.04.24 | ₩164,126 | ₩164,420 | ₩163,415 | ₩164,246 | +0.07% | 1.1만 |
|---|
| 2026.04.23 | ₩164,715 | ₩164,970 | ₩162,960 | ₩164,059 | -0.40% | 2.1만 |
|---|
| 2026.04.22 | ₩163,817 | ₩164,541 | ₩163,670 | ₩164,528 | +0.43% | 2.4만 |
|---|
| 2026.04.21 | ₩164,809 | ₩165,037 | ₩162,946 | ₩163,214 | -0.97% | 1.7만 |
|---|
| 2026.04.20 | ₩165,827 | ₩165,827 | ₩164,903 | ₩165,010 | -0.49% | 2.1만 |
|---|
| 2026.04.17 | ₩164,930 | ₩166,296 | ₩164,930 | ₩166,055 | +0.68% | 2.1만 |
|---|
| 2026.04.16 | ₩164,675 | ₩165,479 | ₩164,514 | ₩165,332 | +0.40% | 1.1만 |
|---|
| 2026.04.15 | ₩162,665 | ₩163,992 | ₩162,544 | ₩163,576 | +0.56% | 7.2천 |
|---|
| 2026.04.14 | ₩159,650 | ₩162,397 | ₩159,650 | ₩162,317 | +1.67% | 1.4만 |
|---|
| 2026.04.13 | ₩157,694 | ₩159,141 | ₩157,345 | ₩159,020 | +0.84% | 8.6천 |
|---|
| 2026.04.10 | ₩159,623 | ₩159,623 | ₩158,256 | ₩158,498 | -0.71% | 6.4천 |
|---|
| 2026.04.09 | ₩158,926 | ₩159,717 | ₩158,136 | ₩159,503 | +0.36% | 8.8천 |
|---|
| 2026.04.08 | ₩158,792 | ₩159,637 | ₩157,814 | ₩158,940 | +0.09% | 4.1만 |
|---|
| 2026.04.07 | ₩154,397 | ₩154,893 | ₩153,446 | ₩154,893 | +0.32% | 1.3만 |
|---|
| 2026.04.06 | ₩154,933 | ₩154,960 | ₩154,397 | ₩154,437 | -0.32% | 2.2만 |
|---|
| 2026.04.02 | ₩152,561 | ₩154,437 | ₩152,561 | ₩154,102 | +1.01% | 1.6만 |
|---|
| 2026.04.01 | ₩155,241 | ₩155,751 | ₩154,518 | ₩154,692 | -0.35% | 3.6만 |
|---|
| 2026.03.31 | ₩151,395 | ₩154,142 | ₩151,194 | ₩153,915 | +1.66% | 6.1만 |
|---|
| 2026.03.30 | ₩149,801 | ₩150,163 | ₩149,010 | ₩149,292 | -0.34% | 4.1만 |
|---|
| 2026.03.27 | ₩150,203 | ₩150,203 | ₩148,595 | ₩148,742 | -0.97% | 33.4만 |
|---|
| 2026.03.26 | ₩153,392 | ₩153,392 | ₩150,792 | ₩150,833 | -1.67% | 9.6만 |
|---|
| 2026.03.25 | ₩155,282 | ₩155,710 | ₩154,813 | ₩154,973 | -0.20% | 8만 |
|---|
| 2026.03.24 | ₩155,389 | ₩155,657 | ₩154,169 | ₩154,169 | -0.78% | 6만 |
|---|
| 2026.03.23 | ₩156,126 | ₩157,426 | ₩155,416 | ₩156,112 | -0.01% | 4.2만 |
|---|
| 2026.03.20 | ₩156,488 | ₩156,488 | ₩153,995 | ₩154,719 | -1.13% | 3.9만 |
|---|
| 2026.03.19 | ₩156,782 | ₩157,600 | ₩156,019 | ₩157,064 | +0.18% | 1.6만 |
|---|
| 2026.03.18 | ₩159,235 | ₩159,543 | ₩157,814 | ₩157,814 | -0.89% | 1.4만 |
|---|
| 2026.03.17 | ₩160,481 | ₩161,392 | ₩160,307 | ₩160,307 | -0.11% | 1.1만 |
|---|
| 2026.03.16 | ₩160,333 | ₩160,494 | ₩159,449 | ₩160,226 | -0.07% | 1.7만 |
|---|
| 2026.03.13 | ₩159,730 | ₩160,655 | ₩158,109 | ₩158,390 | -0.84% | 9.7천 |
|---|
| 2026.03.12 | ₩160,990 | ₩161,030 | ₩159,704 | ₩159,838 | -0.72% | 2.8만 |
|---|
| 2026.03.11 | ₩162,504 | ₩162,933 | ₩161,566 | ₩162,089 | -0.26% | 1.5만 |
|---|
| 2026.03.10 | ₩162,062 | ₩163,576 | ₩161,982 | ₩162,692 | +0.39% | 8.7천 |
|---|
| 2026.03.09 | ₩158,859 | ₩161,714 | ₩158,015 | ₩161,580 | +1.71% | 2.7만 |
|---|
| 2026.03.06 | ₩160,427 | ₩160,923 | ₩159,503 | ₩160,749 | +0.20% | 2.6만 |
|---|
| 2026.03.05 | ₩162,156 | ₩162,370 | ₩160,655 | ₩161,848 | -0.19% | 5.4만 |
|---|
| 2026.03.04 | ₩161,982 | ₩163,509 | ₩161,968 | ₩163,241 | +0.78% | 1.3만 |
|---|
| 2026.03.03 | ₩159,476 | ₩162,263 | ₩158,846 | ₩161,727 | +1.41% | 3.7만 |
|---|
| 2026.03.02 | ₩161,057 | ₩163,188 | ₩161,057 | ₩162,558 | +0.93% | 4.7만 |
|---|
| 2026.02.27 | ₩162,075 | ₩163,858 | ₩162,075 | ₩163,831 | +1.08% | 1.1만 |
|---|
| 2026.02.26 | ₩162,089 | ₩162,544 | ₩161,204 | ₩161,982 | -0.07% | 17.1만 |
|---|
| 2026.02.25 | ₩161,834 | ₩162,558 | ₩161,834 | ₩162,531 | +0.43% | 7.1천 |
|---|
| 2026.02.24 | ₩160,561 | ₩161,874 | ₩160,347 | ₩161,700 | +0.71% | 5만 |
|---|
| 2026.02.23 | ₩163,241 | ₩163,241 | ₩161,070 | ₩161,111 | -1.31% | 1.6만 |
|---|
| 2026.02.20 | ₩161,111 | ₩163,201 | ₩161,111 | ₩162,987 | +1.16% | 3.7만 |
|---|
| 2026.02.19 | ₩160,588 | ₩161,231 | ₩160,454 | ₩160,534 | -0.03% | 3.6만 |
|---|
| 2026.02.18 | ₩160,347 | ₩161,030 | ₩160,159 | ₩160,816 | +0.29% | 1.5만 |
|---|
| 2026.02.17 | ₩160,615 | ₩161,459 | ₩159,315 | ₩160,869 | +0.16% | 13.7만 |
|---|
| 2026.02.13 | ₩161,057 | ₩161,888 | ₩160,575 | ₩161,218 | +0.10% | 1만 |
|---|
| 2026.02.12 | ₩164,528 | ₩164,662 | ₩161,781 | ₩161,848 | -1.63% | 1.8만 |
|---|
| 2026.02.11 | ₩165,144 | ₩165,144 | ₩163,724 | ₩164,286 | -0.52% | 8.5천 |
|---|
| 2026.02.10 | ₩164,863 | ₩165,332 | ₩164,608 | ₩164,849 | -0.01% | 7.5천 |
|---|
| 2026.02.09 | ₩162,692 | ₩165,184 | ₩162,303 | ₩164,621 | +1.19% | 3.4만 |
|---|
| 2026.02.06 | ₩163,027 | ₩163,951 | ₩161,325 | ₩162,866 | -0.10% | 2.9만 |
|---|
| 2026.02.05 | ₩161,553 | ₩164,166 | ₩160,829 | ₩163,670 | +1.31% | 4.9만 |
|---|
| 2026.02.04 | ₩166,497 | ₩166,497 | ₩164,112 | ₩164,487 | -1.21% | 1.6만 |
|---|
| 2026.02.03 | ₩167,891 | ₩167,891 | ₩165,385 | ₩166,229 | -0.99% | 2.4만 |
|---|
| 2026.02.02 | ₩167,931 | ₩168,776 | ₩167,931 | ₩168,266 | +0.20% | 16.9만 |
|---|
| 2026.01.30 | ₩168,682 | ₩169,124 | ₩167,958 | ₩168,628 | -0.03% | 1.9만 |
|---|
| 2026.01.29 | ₩169,379 | ₩169,874 | ₩166,430 | ₩169,526 | +0.09% | 4.9만 |
|---|
| 2026.01.28 | ₩165,265 | ₩165,600 | ₩164,367 | ₩164,474 | -0.48% | 1.9만 |
|---|
| 2026.01.27 | ₩164,930 | ₩164,970 | ₩164,152 | ₩164,595 | -0.20% | 1만 |
|---|
| 2026.01.26 | ₩163,791 | ₩165,037 | ₩163,697 | ₩164,353 | +0.34% | 1.5만 |
|---|
| 2026.01.23 | ₩161,861 | ₩163,482 | ₩161,861 | ₩163,094 | +0.76% | 2.4만 |
|---|
| 2026.01.22 | ₩161,499 | ₩162,343 | ₩161,285 | ₩162,183 | +0.42% | 2.2만 |
|---|
| 2026.01.21 | ₩157,466 | ₩159,998 | ₩157,211 | ₩159,476 | +1.28% | 5만 |
|---|
| 2026.01.20 | ₩157,801 | ₩159,194 | ₩157,519 | ₩157,519 | -0.18% | 4.9만 |
|---|
| 2026.01.16 | ₩161,499 | ₩161,499 | ₩160,092 | ₩160,092 | -0.87% | 26.6만 |
|---|
| 2026.01.15 | ₩161,955 | ₩161,955 | ₩160,923 | ₩161,057 | -0.55% | 14.9만 |
|---|
| 2026.01.14 | ₩161,874 | ₩162,049 | ₩161,258 | ₩161,754 | -0.07% | 2.1만 |
|---|
| 2026.01.13 | ₩163,509 | ₩163,737 | ₩161,901 | ₩162,209 | -0.79% | 1.9만 |
|---|
| 2026.01.12 | ₩163,268 | ₩164,018 | ₩163,268 | ₩163,791 | +0.32% | 3만 |
|---|
| 2026.01.09 | ₩162,625 | ₩163,791 | ₩162,410 | ₩163,322 | +0.43% | 4.4만 |
|---|
| 2026.01.08 | ₩161,352 | ₩162,625 | ₩161,258 | ₩162,424 | +0.66% | 2.1만 |
|---|
| 2026.01.07 | ₩162,276 | ₩163,054 | ₩161,700 | ₩162,183 | -0.06% | 14.8만 |
|---|
| 2026.01.06 | ₩163,791 | ₩164,072 | ₩162,008 | ₩162,786 | -0.61% | 2.4만 |
|---|
| 2026.01.05 | ₩162,343 | ₩163,911 | ₩162,250 | ₩163,362 | +0.63% | 19.8만 |
|---|
| 2026.01.02 | ₩163,549 | ₩164,032 | ₩161,486 | ₩161,968 | -0.97% | 9.3만 |
|---|
| 2025.12.31 | ₩162,692 | ₩162,987 | ₩162,290 | ₩162,437 | -0.16% | 1.5만 |
|---|
| 2025.12.30 | ₩162,236 | ₩163,429 | ₩162,236 | ₩163,174 | +0.58% | 3.9만 |
|---|
| 2025.12.29 | ₩162,209 | ₩162,705 | ₩161,995 | ₩162,303 | +0.06% | 1.2만 |
|---|
| 2025.12.26 | ₩162,558 | ₩162,866 | ₩162,491 | ₩162,504 | -0.03% | 7.5천 |
|---|
| 2025.12.24 | ₩162,250 | ₩162,705 | ₩161,968 | ₩162,558 | +0.19% | 2.4만 |
|---|
| 2025.12.23 | ₩161,151 | ₩162,142 | ₩161,151 | ₩161,955 | +0.50% | 3.7만 |
|---|
| 2025.12.22 | ₩161,191 | ₩161,365 | ₩160,709 | ₩161,137 | -0.03% | 1.6만 |
|---|
| 2025.12.19 | ₩160,816 | ₩161,245 | ₩160,266 | ₩160,467 | -0.22% | 3.9만 |
|---|
| 2025.12.18 | ₩159,744 | ₩160,762 | ₩159,529 | ₩160,226 | +0.30% | 1.2만 |
|---|
| 2025.12.17 | ₩159,596 | ₩159,717 | ₩158,096 | ₩158,350 | -0.78% | 3.2만 |
|---|
| 2025.12.16 | ₩159,409 | ₩160,816 | ₩159,181 | ₩160,427 | +0.64% | 3만 |
|---|
| 2025.12.15 | ₩164,943 | ₩164,943 | ₩163,616 | ₩164,059 | -0.54% | 1.4만 |
|---|
| 2025.12.12 | ₩165,760 | ₩165,760 | ₩164,018 | ₩164,367 | -0.84% | 3.6만 |
|---|
| 2025.12.11 | ₩165,827 | ₩166,136 | ₩165,144 | ₩165,720 | -0.06% | 4.4만 |
|---|
| 2025.12.10 | ₩165,439 | ₩166,457 | ₩165,171 | ₩166,243 | +0.49% | 1.2만 |
|---|
| 2025.12.09 | ₩166,069 | ₩166,350 | ₩165,345 | ₩166,296 | +0.14% | 2.4만 |
|---|
| 2025.12.08 | ₩168,280 | ₩168,280 | ₩166,203 | ₩166,430 | -1.10% | 2.4만 |
|---|
| 2025.12.05 | ₩167,905 | ₩169,432 | ₩167,905 | ₩168,910 | +0.60% | 4.6만 |
|---|
| 2025.12.04 | ₩168,695 | ₩168,695 | ₩166,980 | ₩167,409 | -0.76% | 5.7만 |
|---|
| 2025.12.03 | ₩165,626 | ₩166,873 | ₩165,626 | ₩166,323 | +0.42% | 2.2만 |
|---|
| 2025.12.02 | ₩166,283 | ₩166,337 | ₩165,251 | ₩166,002 | -0.17% | 4만 |
|---|
| 2025.12.01 | ₩166,377 | ₩166,725 | ₩165,600 | ₩166,082 | -0.18% | 10.4만 |
|---|
| 2025.11.28 | ₩166,524 | ₩167,315 | ₩166,243 | ₩166,993 | +0.28% | 2.6만 |
|---|
| 2025.11.26 | ₩166,350 | ₩166,551 | ₩165,667 | ₩166,189 | -0.10% | 1.4만 |
|---|
| 2025.11.25 | ₩166,176 | ₩166,417 | ₩165,064 | ₩166,417 | +0.15% | 2.1만 |
|---|
| 2025.11.24 | ₩163,000 | ₩164,983 | ₩162,866 | ₩164,836 | +1.13% | 3.7만 |
|---|
| 2025.11.21 | ₩159,355 | ₩161,834 | ₩159,355 | ₩160,950 | +1.00% | 1.5만 |
|---|
| 2025.11.20 | ₩162,799 | ₩162,893 | ₩158,109 | ₩158,283 | -2.77% | 3.1만 |
|---|
| 2025.11.19 | ₩160,159 | ₩162,558 | ₩159,449 | ₩160,106 | -0.03% | 2.9만 |
|---|
| 2025.11.18 | ₩159,704 | ₩161,111 | ₩158,122 | ₩159,958 | +0.16% | 3.7만 |
|---|
| 2025.11.17 | ₩160,896 | ₩162,370 | ₩159,637 | ₩160,293 | -0.37% | 2.4만 |
|---|
| 2025.11.14 | ₩159,087 | ₩160,414 | ₩158,806 | ₩159,650 | +0.35% | 1.3만 |
|---|
| 2025.11.13 | ₩162,156 | ₩162,156 | ₩160,360 | ₩160,601 | -0.96% | 3.9만 |
|---|
| 2025.11.12 | ₩164,782 | ₩164,782 | ₩163,107 | ₩163,415 | -0.83% | 6.7만 |
|---|
| 2025.11.11 | ₩163,764 | ₩165,211 | ₩163,764 | ₩165,211 | +0.88% | 3.5만 |
|---|
| 2025.11.10 | ₩162,451 | ₩163,978 | ₩162,451 | ₩163,590 | +0.70% | 9천 |
|---|
| 2025.11.07 | ₩160,762 | ₩160,990 | ₩158,993 | ₩160,977 | +0.13% | 2만 |
|---|
| 2025.11.06 | ₩163,214 | ₩163,214 | ₩161,513 | ₩161,767 | -0.89% | 1.5만 |
|---|
| 2025.11.05 | ₩161,379 | ₩163,013 | ₩160,990 | ₩162,745 | +0.85% | 2.3만 |
|---|
| 2025.11.04 | ₩160,802 | ₩162,692 | ₩160,802 | ₩161,271 | +0.29% | 4.2만 |
|---|
| 2025.11.03 | ₩164,608 | ₩164,715 | ₩163,322 | ₩163,536 | -0.65% | 2.9만 |
|---|
| 2025.10.31 | ₩165,492 | ₩165,492 | ₩164,139 | ₩164,474 | -0.62% | 5.8만 |
|---|
| 2025.10.30 | ₩166,819 | ₩166,819 | ₩164,782 | ₩164,916 | -1.14% | 2.5만 |
|---|
| 2025.10.29 | ₩169,325 | ₩169,673 | ₩168,454 | ₩169,312 | -0.01% | 1.1만 |
|---|
| 2025.10.28 | ₩169,137 | ₩169,191 | ₩168,668 | ₩169,044 | -0.06% | 5.4천 |
|---|
| 2025.10.27 | ₩167,770 | ₩169,204 | ₩167,770 | ₩169,097 | +0.79% | 1.4만 |
|---|
| 2025.10.24 | ₩165,425 | ₩166,095 | ₩165,425 | ₩165,854 | +0.26% | 1.2만 |
|---|
| 2025.10.23 | ₩164,916 | ₩165,010 | ₩164,407 | ₩164,407 | -0.31% | 1.1만 |
|---|
| 2025.10.22 | ₩165,265 | ₩165,667 | ₩163,817 | ₩164,621 | -0.39% | 1.2만 |
|---|
| 2025.10.21 | ₩166,966 | ₩166,966 | ₩165,251 | ₩166,203 | -0.46% | 1만 |
|---|
| 2025.10.20 | ₩165,814 | ₩167,181 | ₩165,814 | ₩167,047 | +0.74% | 1.6만 |
|---|
| 2025.10.17 | ₩163,268 | ₩164,889 | ₩163,268 | ₩164,782 | +0.93% | 4.8천 |
|---|
| 2025.10.16 | ₩164,246 | ₩165,358 | ₩162,879 | ₩163,415 | -0.51% | 7.2천 |
|---|
| 2025.10.15 | ₩163,509 | ₩164,032 | ₩163,402 | ₩163,764 | +0.16% | 5.3천 |
|---|
| 2025.10.14 | ₩160,508 | ₩162,799 | ₩160,508 | ₩162,156 | +1.03% | 1.3만 |
|---|
| 2025.10.13 | ₩161,365 | ₩162,142 | ₩161,070 | ₩162,062 | +0.43% | 2.1만 |
|---|
| 2025.10.10 | ₩163,737 | ₩164,045 | ₩159,610 | ₩159,998 | -2.28% | 2.2만 |
|---|