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 | ₩157,576 | ₩157,910 | ₩156,801 | ₩156,867 | -0.45% | 1.4만 |
| 2026.10.08 | ₩158,619 | ₩158,993 | ₩157,977 | ₩158,632 | +0.01% | 1만 |
| 2026.10.07 | ₩158,619 | ₩158,940 | ₩157,643 | ₩158,766 | +0.09% | 2.5만 |
| 2026.10.06 | ₩159,341 | ₩159,341 | ₩158,204 | ₩158,726 | -0.39% | 2.6만 |
| 2026.10.05 | ₩158,191 | ₩159,167 | ₩158,111 | ₩158,993 | +0.51% | 3.3만 |
| 2026.10.02 | ₩157,482 | ₩158,378 | ₩157,402 | ₩157,549 | +0.04% | 1.2만 |
| 2026.10.01 | ₩159,194 | ₩159,314 | ₩156,841 | ₩156,881 | -1.45% | 2.1만 |
| 2026.09.30 | ₩159,181 | ₩160,143 | ₩158,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,138 |
| -0.66% |
| 8.9천 |
| 2026.09.29 | ₩158,311 | ₩158,953 | ₩157,950 | ₩158,927 | +0.39% | 1.6만 |
|---|
| 2026.09.28 | ₩160,651 | ₩160,758 | ₩158,418 | ₩158,512 | -1.33% | 1.9만 |
|---|
| 2026.09.25 | ₩161,454 | ₩161,454 | ₩160,504 | ₩160,959 | -0.31% | 3.5만 |
|---|
| 2026.09.24 | ₩160,825 | ₩162,109 | ₩160,825 | ₩162,015 | +0.74% | 2.8만 |
|---|
| 2026.09.23 | ₩161,935 | ₩161,935 | ₩160,544 | ₩160,544 | -0.86% | 1.3만 |
|---|
| 2026.09.22 | ₩163,914 | ₩165,144 | ₩162,630 | ₩162,630 | -0.78% | 2.4만 |
|---|
| 2026.09.21 | ₩159,929 | ₩164,368 | ₩159,929 | ₩164,034 | +2.57% | 3.4만 |
|---|
| 2026.09.18 | ₩160,117 | ₩160,117 | ₩158,459 | ₩158,459 | -1.04% | 1.8만 |
|---|
| 2026.09.17 | ₩162,015 | ₩162,323 | ₩160,437 | ₩160,812 | -0.74% | 2.5만 |
|---|
| 2026.09.16 | ₩162,764 | ₩162,764 | ₩160,130 | ₩160,772 | -1.22% | 9.3천 |
|---|
| 2026.09.15 | ₩162,390 | ₩162,657 | ₩161,841 | ₩162,095 | -0.18% | 135.7만 |
|---|
| 2026.09.14 | ₩161,266 | ₩162,844 | ₩160,946 | ₩162,563 | +0.80% | 9.6천 |
|---|
| 2026.09.11 | ₩159,769 | ₩160,932 | ₩159,769 | ₩160,304 | +0.33% | 6.7천 |
|---|
| 2026.09.10 | ₩157,750 | ₩159,007 | ₩157,750 | ₩158,325 | +0.36% | 1만 |
|---|
| 2026.09.09 | ₩158,619 | ₩158,726 | ₩157,843 | ₩158,071 | -0.35% | 7천 |
|---|
| 2026.09.08 | ₩158,565 | ₩158,753 | ₩158,311 | ₩158,325 | -0.15% | 8.2천 |
|---|
| 2026.09.04 | ₩158,860 | ₩158,953 | ₩158,044 | ₩158,178 | -0.43% | 7천 |
|---|
| 2026.09.03 | ₩158,204 | ₩159,247 | ₩158,204 | ₩158,606 | +0.25% | 6.5천 |
|---|
| 2026.09.02 | ₩154,969 | ₩157,215 | ₩154,969 | ₩156,894 | +1.24% | 1.7만 |
|---|
| 2026.09.01 | ₩154,554 | ₩155,851 | ₩154,527 | ₩155,129 | +0.37% | 1.7만 |
|---|
| 2026.08.31 | ₩157,068 | ₩157,068 | ₩155,798 | ₩155,865 | -0.77% | 1.1만 |
|---|
| 2026.08.28 | ₩156,774 | ₩158,164 | ₩156,774 | ₩157,255 | +0.31% | 6.6천 |
|---|
| 2026.08.27 | ₩156,105 | ₩156,292 | ₩155,504 | ₩155,584 | -0.33% | 3.1만 |
|---|
| 2026.08.26 | ₩158,445 | ₩158,445 | ₩156,734 | ₩156,961 | -0.94% | 1.2만 |
|---|
| 2026.08.25 | ₩157,215 | ₩157,843 | ₩156,948 | ₩157,843 | +0.40% | 2.1만 |
|---|
| 2026.08.24 | ₩155,504 | ₩156,854 | ₩155,504 | ₩156,426 | +0.59% | 32.2만 |
|---|
| 2026.08.21 | ₩155,263 | ₩156,333 | ₩155,263 | ₩155,704 | +0.28% | 1.1만 |
|---|
| 2026.08.20 | ₩154,795 | ₩155,691 | ₩154,327 | ₩154,634 | -0.10% | 2.1만 |
|---|
| 2026.08.19 | ₩154,434 | ₩156,172 | ₩154,434 | ₩155,437 | +0.65% | 1만 |
|---|
| 2026.08.18 | ₩155,022 | ₩155,250 | ₩154,527 | ₩154,527 | -0.32% | 2.4만 |
|---|
| 2026.08.17 | ₩157,630 | ₩157,630 | ₩155,303 | ₩155,490 | -1.36% | 1.6만 |
|---|
| 2026.08.14 | ₩157,737 | ₩158,352 | ₩157,375 | ₩157,630 | -0.07% | 1.2만 |
|---|
| 2026.08.13 | ₩155,169 | ₩156,934 | ₩155,169 | ₩156,827 | +1.07% | 6.2천 |
|---|
| 2026.08.12 | ₩156,493 | ₩156,493 | ₩154,340 | ₩154,728 | -1.13% | 1.2만 |
|---|
| 2026.08.11 | ₩157,442 | ₩157,884 | ₩156,279 | ₩156,279 | -0.74% | 1만 |
|---|
| 2026.08.10 | ₩157,456 | ₩157,523 | ₩156,867 | ₩157,523 | +0.04% | 1.5만 |
|---|
| 2026.08.07 | ₩157,549 | ₩158,338 | ₩157,375 | ₩157,763 | +0.14% | 1.2만 |
|---|
| 2026.08.06 | ₩157,242 | ₩157,656 | ₩156,948 | ₩157,362 | +0.08% | 2.7만 |
|---|
| 2026.08.05 | ₩160,478 | ₩160,478 | ₩156,867 | ₩157,349 | -1.95% | 9.4천 |
|---|
| 2026.08.04 | ₩157,148 | ₩159,542 | ₩157,148 | ₩159,181 | +1.29% | 3.9만 |
|---|
| 2026.08.03 | ₩156,145 | ₩158,753 | ₩156,145 | ₩158,338 | +1.40% | 1.3만 |
|---|
| 2026.07.31 | ₩151,439 | ₩153,872 | ₩151,439 | ₩153,739 | +1.52% | 1만 |
|---|
| 2026.07.30 | ₩150,423 | ₩151,158 | ₩150,142 | ₩151,158 | +0.49% | 2.4만 |
|---|
| 2026.07.29 | ₩153,993 | ₩155,972 | ₩153,565 | ₩153,819 | -0.11% | 1.6만 |
|---|
| 2026.07.28 | ₩153,030 | ₩154,434 | ₩153,030 | ₩154,113 | +0.71% | 1.7만 |
|---|
| 2026.07.27 | ₩151,907 | ₩152,709 | ₩151,773 | ₩151,773 | -0.09% | 1.2만 |
|---|
| 2026.07.24 | ₩148,845 | ₩150,570 | ₩148,845 | ₩149,741 | +0.60% | 32.9만 |
|---|
| 2026.07.23 | ₩150,449 | ₩150,503 | ₩148,684 | ₩149,059 | -0.92% | 11.3만 |
|---|
| 2026.07.22 | ₩155,156 | ₩155,156 | ₩154,060 | ₩154,060 | -0.71% | 6.2천 |
|---|
| 2026.07.21 | ₩156,159 | ₩156,172 | ₩155,597 | ₩155,597 | -0.36% | 1.9만 |
|---|
| 2026.07.20 | ₩156,239 | ₩157,335 | ₩156,239 | ₩156,399 | +0.10% | 5.3만 |
|---|
| 2026.07.17 | ₩156,119 | ₩156,413 | ₩155,383 | ₩155,838 | -0.18% | 7.5천 |
|---|
| 2026.07.16 | ₩160,585 | ₩161,133 | ₩158,031 | ₩158,499 | -1.30% | 2.2만 |
|---|
| 2026.07.15 | ₩158,031 | ₩160,879 | ₩158,031 | ₩160,665 | +1.67% | 1.1만 |
|---|
| 2026.07.14 | ₩157,269 | ₩158,298 | ₩157,269 | ₩157,924 | +0.42% | 1.8만 |
|---|
| 2026.07.13 | ₩157,964 | ₩158,459 | ₩157,215 | ₩157,215 | -0.47% | 9.8천 |
|---|
| 2026.07.10 | ₩157,402 | ₩158,164 | ₩157,322 | ₩157,977 | +0.37% | 2.7만 |
|---|
| 2026.07.09 | ₩152,508 | ₩155,824 | ₩152,508 | ₩155,824 | +2.17% | 4.1만 |
|---|
| 2026.07.08 | ₩155,504 | ₩155,504 | ₩154,527 | ₩154,808 | -0.45% | 7.1천 |
|---|
| 2026.07.07 | ₩156,934 | ₩157,041 | ₩155,731 | ₩155,878 | -0.67% | 6.9천 |
|---|
| 2026.07.06 | ₩154,273 | ₩155,102 | ₩153,284 | ₩154,915 | +0.42% | 2.3만 |
|---|
| 2026.07.02 | ₩154,180 | ₩154,594 | ₩152,348 | ₩153,284 | -0.58% | 1.7만 |
|---|
| 2026.07.01 | ₩152,295 | ₩154,688 | ₩152,295 | ₩153,672 | +0.90% | 2.6만 |
|---|
| 2026.06.30 | ₩151,212 | ₩151,212 | ₩150,182 | ₩150,891 | -0.21% | 6.3천 |
|---|
| 2026.06.29 | ₩151,934 | ₩152,188 | ₩151,452 | ₩151,827 | -0.07% | 8.6천 |
|---|
| 2026.06.26 | ₩149,674 | ₩151,559 | ₩149,420 | ₩149,995 | +0.21% | 2.9만 |
|---|
| 2026.06.25 | ₩151,038 | ₩151,412 | ₩149,821 | ₩150,249 | -0.52% | 2.7만 |
|---|
| 2026.06.24 | ₩152,829 | ₩153,124 | ₩151,225 | ₩151,439 | -0.91% | 2.9만 |
|---|
| 2026.06.23 | ₩151,105 | ₩152,829 | ₩151,105 | ₩152,335 | +0.81% | 21.9만 |
|---|
| 2026.06.22 | ₩154,848 | ₩154,848 | ₩152,629 | ₩152,976 | -1.21% | 16.6만 |
|---|
| 2026.06.18 | ₩156,787 | ₩157,269 | ₩155,945 | ₩156,961 | +0.11% | 6.2천 |
|---|
| 2026.06.17 | ₩158,445 | ₩158,445 | ₩155,664 | ₩155,771 | -1.69% | 6.1만 |
|---|
| 2026.06.16 | ₩159,769 | ₩160,036 | ₩159,060 | ₩159,889 | +0.08% | 1.3만 |
|---|
| 2026.06.15 | ₩159,555 | ₩160,772 | ₩159,475 | ₩160,143 | +0.37% | 1.2만 |
|---|
| 2026.06.12 | ₩159,394 | ₩160,504 | ₩158,432 | ₩159,381 | -0.01% | 9.5천 |
|---|
| 2026.06.11 | ₩157,188 | ₩159,354 | ₩155,958 | ₩158,820 | +1.04% | 1.8만 |
|---|
| 2026.06.10 | ₩158,378 | ₩159,622 | ₩157,456 | ₩157,456 | -0.58% | 1.4만 |
|---|
| 2026.06.09 | ₩159,568 | ₩160,130 | ₩157,429 | ₩158,485 | -0.68% | 2.5만 |
|---|
| 2026.06.08 | ₩159,328 | ₩159,796 | ₩158,592 | ₩158,806 | -0.33% | 3.5만 |
|---|
| 2026.06.05 | ₩161,106 | ₩161,801 | ₩158,459 | ₩159,194 | -1.19% | 4.1만 |
|---|
| 2026.06.04 | ₩162,002 | ₩163,339 | ₩161,948 | ₩162,256 | +0.16% | 1.5만 |
|---|
| 2026.06.03 | ₩163,352 | ₩163,366 | ₩161,734 | ₩162,256 | -0.67% | 1.8만 |
|---|
| 2026.06.02 | ₩165,064 | ₩165,331 | ₩163,860 | ₩163,941 | -0.68% | 1.4만 |
|---|
| 2026.06.01 | ₩165,492 | ₩166,281 | ₩165,224 | ₩165,625 | +0.08% | 4.3만 |
|---|
| 2026.05.29 | ₩166,067 | ₩166,067 | ₩165,157 | ₩165,345 | -0.43% | 1.3만 |
|---|
| 2026.05.28 | ₩166,160 | ₩166,976 | ₩165,599 | ₩166,829 | +0.40% | 1.2만 |
|---|
| 2026.05.27 | ₩164,984 | ₩167,069 | ₩164,984 | ₩166,615 | +0.99% | 2.2만 |
|---|
| 2026.05.26 | ₩165,786 | ₩166,387 | ₩165,371 | ₩166,387 | +0.36% | 2.7만 |
|---|
| 2026.05.22 | ₩165,492 | ₩165,492 | ₩164,623 | ₩164,810 | -0.41% | 8.3천 |
|---|
| 2026.05.21 | ₩163,539 | ₩166,013 | ₩163,539 | ₩165,238 | +1.04% | 1.3만 |
|---|
| 2026.05.20 | ₩164,275 | ₩165,171 | ₩164,114 | ₩165,171 | +0.55% | 2.3만 |
|---|
| 2026.05.19 | ₩165,558 | ₩165,585 | ₩164,502 | ₩164,676 | -0.53% | 2.4만 |
|---|
| 2026.05.18 | ₩164,315 | ₩166,481 | ₩164,315 | ₩165,425 | +0.68% | 2만 |
|---|
| 2026.05.15 | ₩165,425 | ₩165,732 | ₩164,422 | ₩164,422 | -0.61% | 8.3천 |
|---|
| 2026.05.14 | ₩166,174 | ₩166,401 | ₩166,067 | ₩166,160 | -0.01% | 5.2천 |
|---|
| 2026.05.13 | ₩164,328 | ₩167,577 | ₩164,328 | ₩167,216 | +1.76% | 2.2만 |
|---|
| 2026.05.12 | ₩164,034 | ₩164,609 | ₩163,620 | ₩164,609 | +0.35% | 2만 |
|---|
| 2026.05.11 | ₩165,906 | ₩165,906 | ₩164,462 | ₩164,462 | -0.87% | 1.3만 |
|---|
| 2026.05.08 | ₩167,323 | ₩167,404 | ₩166,896 | ₩167,136 | -0.11% | 1.4만 |
|---|
| 2026.05.07 | ₩168,005 | ₩168,273 | ₩166,762 | ₩167,257 | -0.45% | 4.2만 |
|---|
| 2026.05.06 | ₩165,345 | ₩167,577 | ₩165,345 | ₩167,577 | +1.35% | 3.3만 |
|---|
| 2026.05.05 | ₩164,917 | ₩165,024 | ₩164,061 | ₩164,502 | -0.25% | 5.9만 |
|---|
| 2026.05.04 | ₩164,542 | ₩164,810 | ₩163,834 | ₩164,275 | -0.16% | 2만 |
|---|
| 2026.05.01 | ₩165,264 | ₩165,839 | ₩165,064 | ₩165,264 | 0.00% | 6.1천 |
|---|
| 2026.04.30 | ₩163,259 | ₩165,117 | ₩162,162 | ₩165,117 | +1.14% | 2.3만 |
|---|
| 2026.04.29 | ₩162,162 | ₩162,336 | ₩161,801 | ₩161,881 | -0.17% | 1.9만 |
|---|
| 2026.04.28 | ₩162,109 | ₩162,483 | ₩161,948 | ₩162,349 | +0.15% | 6.4천 |
|---|
| 2026.04.27 | ₩163,071 | ₩164,101 | ₩163,071 | ₩163,192 | +0.07% | 1.4만 |
|---|
| 2026.04.24 | ₩163,767 | ₩164,061 | ₩163,058 | ₩163,887 | +0.07% | 1.1만 |
|---|
| 2026.04.23 | ₩164,355 | ₩164,609 | ₩162,604 | ₩163,700 | -0.40% | 2.1만 |
|---|
| 2026.04.22 | ₩163,459 | ₩164,181 | ₩163,312 | ₩164,168 | +0.43% | 2.4만 |
|---|
| 2026.04.21 | ₩164,449 | ₩164,676 | ₩162,590 | ₩162,858 | -0.97% | 1.7만 |
|---|
| 2026.04.20 | ₩165,465 | ₩165,465 | ₩164,542 | ₩164,649 | -0.49% | 2.1만 |
|---|
| 2026.04.17 | ₩164,569 | ₩165,933 | ₩164,569 | ₩165,692 | +0.68% | 2.1만 |
|---|
| 2026.04.16 | ₩164,315 | ₩165,117 | ₩164,155 | ₩164,970 | +0.40% | 1.1만 |
|---|
| 2026.04.15 | ₩162,309 | ₩163,633 | ₩162,189 | ₩163,219 | +0.56% | 7.2천 |
|---|
| 2026.04.14 | ₩159,301 | ₩162,042 | ₩159,301 | ₩161,962 | +1.67% | 1.4만 |
|---|
| 2026.04.13 | ₩157,349 | ₩158,793 | ₩157,001 | ₩158,672 | +0.84% | 8.6천 |
|---|
| 2026.04.10 | ₩159,274 | ₩159,274 | ₩157,910 | ₩158,151 | -0.71% | 6.4천 |
|---|
| 2026.04.09 | ₩158,579 | ₩159,368 | ₩157,790 | ₩159,154 | +0.36% | 8.8천 |
|---|
| 2026.04.08 | ₩158,445 | ₩159,288 | ₩157,469 | ₩158,592 | +0.09% | 4.1만 |
|---|
| 2026.04.07 | ₩154,060 | ₩154,554 | ₩153,110 | ₩154,554 | +0.32% | 1.3만 |
|---|
| 2026.04.06 | ₩154,594 | ₩154,621 | ₩154,060 | ₩154,100 | -0.32% | 2.2만 |
|---|
| 2026.04.02 | ₩152,228 | ₩154,100 | ₩152,228 | ₩153,765 | +1.01% | 1.6만 |
|---|
| 2026.04.01 | ₩154,902 | ₩155,410 | ₩154,180 | ₩154,354 | -0.35% | 3.6만 |
|---|
| 2026.03.31 | ₩151,064 | ₩153,805 | ₩150,864 | ₩153,578 | +1.66% | 6.1만 |
|---|
| 2026.03.30 | ₩149,473 | ₩149,834 | ₩148,684 | ₩148,965 | -0.34% | 4.1만 |
|---|
| 2026.03.27 | ₩149,874 | ₩149,874 | ₩148,270 | ₩148,417 | -0.97% | 33.4만 |
|---|
| 2026.03.26 | ₩153,057 | ₩153,057 | ₩150,463 | ₩150,503 | -1.67% | 9.6만 |
|---|
| 2026.03.25 | ₩154,942 | ₩155,370 | ₩154,474 | ₩154,634 | -0.20% | 8만 |
|---|
| 2026.03.24 | ₩155,049 | ₩155,316 | ₩153,832 | ₩153,832 | -0.78% | 6만 |
|---|
| 2026.03.23 | ₩155,784 | ₩157,081 | ₩155,076 | ₩155,771 | -0.01% | 4.2만 |
|---|
| 2026.03.20 | ₩156,145 | ₩156,145 | ₩153,658 | ₩154,380 | -1.13% | 3.9만 |
|---|
| 2026.03.19 | ₩156,440 | ₩157,255 | ₩155,677 | ₩156,720 | +0.18% | 1.6만 |
|---|
| 2026.03.18 | ₩158,886 | ₩159,194 | ₩157,469 | ₩157,469 | -0.89% | 1.4만 |
|---|
| 2026.03.17 | ₩160,130 | ₩161,039 | ₩159,956 | ₩159,956 | -0.11% | 1.1만 |
|---|
| 2026.03.16 | ₩159,983 | ₩160,143 | ₩159,100 | ₩159,876 | -0.07% | 1.7만 |
|---|
| 2026.03.13 | ₩159,381 | ₩160,304 | ₩157,763 | ₩158,044 | -0.84% | 9.7천 |
|---|
| 2026.03.12 | ₩160,638 | ₩160,678 | ₩159,354 | ₩159,488 | -0.72% | 2.8만 |
|---|
| 2026.03.11 | ₩162,149 | ₩162,577 | ₩161,213 | ₩161,734 | -0.26% | 1.5만 |
|---|
| 2026.03.10 | ₩161,708 | ₩163,219 | ₩161,627 | ₩162,336 | +0.39% | 8.7천 |
|---|
| 2026.03.09 | ₩158,512 | ₩161,360 | ₩157,670 | ₩161,226 | +1.71% | 2.7만 |
|---|
| 2026.03.06 | ₩160,076 | ₩160,571 | ₩159,154 | ₩160,397 | +0.20% | 2.6만 |
|---|
| 2026.03.05 | ₩161,801 | ₩162,015 | ₩160,304 | ₩161,494 | -0.19% | 5.4만 |
|---|
| 2026.03.04 | ₩161,627 | ₩163,152 | ₩161,614 | ₩162,884 | +0.78% | 1.3만 |
|---|
| 2026.03.03 | ₩159,127 | ₩161,908 | ₩158,499 | ₩161,373 | +1.41% | 3.7만 |
|---|
| 2026.03.02 | ₩160,705 | ₩162,831 | ₩160,705 | ₩162,202 | +0.93% | 4.7만 |
|---|
| 2026.02.27 | ₩161,721 | ₩163,499 | ₩161,721 | ₩163,473 | +1.08% | 1.1만 |
|---|
| 2026.02.26 | ₩161,734 | ₩162,189 | ₩160,852 | ₩161,627 | -0.07% | 17.1만 |
|---|
| 2026.02.25 | ₩161,480 | ₩162,202 | ₩161,480 | ₩162,176 | +0.43% | 7.1천 |
|---|
| 2026.02.24 | ₩160,210 | ₩161,520 | ₩159,996 | ₩161,347 | +0.71% | 5만 |
|---|
| 2026.02.23 | ₩162,884 | ₩162,884 | ₩160,718 | ₩160,758 | -1.31% | 1.6만 |
|---|
| 2026.02.20 | ₩160,758 | ₩162,844 | ₩160,758 | ₩162,630 | +1.16% | 3.7만 |
|---|
| 2026.02.19 | ₩160,237 | ₩160,879 | ₩160,103 | ₩160,183 | -0.03% | 3.6만 |
|---|
| 2026.02.18 | ₩159,996 | ₩160,678 | ₩159,809 | ₩160,464 | +0.29% | 1.5만 |
|---|
| 2026.02.17 | ₩160,264 | ₩161,106 | ₩158,967 | ₩160,518 | +0.16% | 13.7만 |
|---|
| 2026.02.13 | ₩160,705 | ₩161,534 | ₩160,223 | ₩160,865 | +0.10% | 1만 |
|---|
| 2026.02.12 | ₩164,168 | ₩164,302 | ₩161,427 | ₩161,494 | -1.63% | 1.8만 |
|---|
| 2026.02.11 | ₩164,783 | ₩164,783 | ₩163,366 | ₩163,927 | -0.52% | 8.5천 |
|---|
| 2026.02.10 | ₩164,502 | ₩164,970 | ₩164,248 | ₩164,489 | -0.01% | 7.5천 |
|---|
| 2026.02.09 | ₩162,336 | ₩164,823 | ₩161,948 | ₩164,262 | +1.19% | 3.4만 |
|---|
| 2026.02.06 | ₩162,670 | ₩163,593 | ₩160,972 | ₩162,510 | -0.10% | 2.9만 |
|---|
| 2026.02.05 | ₩161,200 | ₩163,807 | ₩160,478 | ₩163,312 | +1.31% | 4.9만 |
|---|
| 2026.02.04 | ₩166,133 | ₩166,133 | ₩163,753 | ₩164,128 | -1.21% | 1.6만 |
|---|
| 2026.02.03 | ₩167,524 | ₩167,524 | ₩165,024 | ₩165,866 | -0.99% | 2.4만 |
|---|
| 2026.02.02 | ₩167,564 | ₩168,406 | ₩167,564 | ₩167,898 | +0.20% | 16.9만 |
|---|
| 2026.01.30 | ₩168,313 | ₩168,754 | ₩167,591 | ₩168,259 | -0.03% | 1.9만 |
|---|
| 2026.01.29 | ₩169,008 | ₩169,503 | ₩166,067 | ₩169,155 | +0.09% | 4.9만 |
|---|
| 2026.01.28 | ₩164,903 | ₩165,238 | ₩164,007 | ₩164,114 | -0.48% | 1.9만 |
|---|
| 2026.01.27 | ₩164,569 | ₩164,609 | ₩163,794 | ₩164,235 | -0.20% | 1만 |
|---|
| 2026.01.26 | ₩163,433 | ₩164,676 | ₩163,339 | ₩163,994 | +0.34% | 1.5만 |
|---|
| 2026.01.23 | ₩161,507 | ₩163,125 | ₩161,507 | ₩162,737 | +0.76% | 2.4만 |
|---|
| 2026.01.22 | ₩161,146 | ₩161,988 | ₩160,932 | ₩161,828 | +0.42% | 2.2만 |
|---|
| 2026.01.21 | ₩157,121 | ₩159,649 | ₩156,867 | ₩159,127 | +1.28% | 5만 |
|---|
| 2026.01.20 | ₩157,456 | ₩158,846 | ₩157,175 | ₩157,175 | -0.18% | 4.9만 |
|---|
| 2026.01.16 | ₩161,146 | ₩161,146 | ₩159,742 | ₩159,742 | -0.87% | 26.6만 |
|---|
| 2026.01.15 | ₩161,601 | ₩161,601 | ₩160,571 | ₩160,705 | -0.55% | 14.9만 |
|---|
| 2026.01.14 | ₩161,520 | ₩161,694 | ₩160,905 | ₩161,400 | -0.07% | 2.1만 |
|---|
| 2026.01.13 | ₩163,152 | ₩163,379 | ₩161,547 | ₩161,855 | -0.79% | 1.9만 |
|---|
| 2026.01.12 | ₩162,911 | ₩163,660 | ₩162,911 | ₩163,433 | +0.32% | 3만 |
|---|
| 2026.01.09 | ₩162,269 | ₩163,433 | ₩162,055 | ₩162,965 | +0.43% | 4.4만 |
|---|
| 2026.01.08 | ₩160,999 | ₩162,269 | ₩160,905 | ₩162,069 | +0.66% | 2.1만 |
|---|
| 2026.01.07 | ₩161,922 | ₩162,697 | ₩161,347 | ₩161,828 | -0.06% | 14.8만 |
|---|
| 2026.01.06 | ₩163,433 | ₩163,713 | ₩161,654 | ₩162,430 | -0.61% | 2.4만 |
|---|
| 2026.01.05 | ₩161,988 | ₩163,553 | ₩161,895 | ₩163,005 | +0.63% | 19.8만 |
|---|
| 2026.01.02 | ₩163,192 | ₩163,673 | ₩161,133 | ₩161,614 | -0.97% | 9.3만 |
|---|
| 2025.12.31 | ₩162,336 | ₩162,630 | ₩161,935 | ₩162,082 | -0.16% | 1.5만 |
|---|
| 2025.12.30 | ₩161,881 | ₩163,071 | ₩161,881 | ₩162,817 | +0.58% | 3.9만 |
|---|
| 2025.12.29 | ₩161,855 | ₩162,349 | ₩161,641 | ₩161,948 | +0.06% | 1.2만 |
|---|
| 2025.12.26 | ₩162,202 | ₩162,510 | ₩162,136 | ₩162,149 | -0.03% | 7.5천 |
|---|
| 2025.12.24 | ₩161,895 | ₩162,349 | ₩161,614 | ₩162,202 | +0.19% | 2.4만 |
|---|
| 2025.12.23 | ₩160,798 | ₩161,788 | ₩160,798 | ₩161,601 | +0.50% | 3.7만 |
|---|
| 2025.12.22 | ₩160,839 | ₩161,012 | ₩160,357 | ₩160,785 | -0.03% | 1.6만 |
|---|
| 2025.12.19 | ₩160,464 | ₩160,892 | ₩159,916 | ₩160,117 | -0.22% | 3.9만 |
|---|
| 2025.12.18 | ₩159,394 | ₩160,411 | ₩159,181 | ₩159,876 | +0.30% | 1.2만 |
|---|
| 2025.12.17 | ₩159,247 | ₩159,368 | ₩157,750 | ₩158,004 | -0.78% | 3.2만 |
|---|
| 2025.12.16 | ₩159,060 | ₩160,464 | ₩158,833 | ₩160,076 | +0.64% | 3만 |
|---|
| 2025.12.15 | ₩164,582 | ₩164,582 | ₩163,259 | ₩163,700 | -0.54% | 1.4만 |
|---|
| 2025.12.12 | ₩165,398 | ₩165,398 | ₩163,660 | ₩164,007 | -0.84% | 3.6만 |
|---|
| 2025.12.11 | ₩165,465 | ₩165,772 | ₩164,783 | ₩165,358 | -0.06% | 4.4만 |
|---|
| 2025.12.10 | ₩165,077 | ₩166,093 | ₩164,810 | ₩165,879 | +0.49% | 1.2만 |
|---|
| 2025.12.09 | ₩165,706 | ₩165,986 | ₩164,984 | ₩165,933 | +0.14% | 2.4만 |
|---|
| 2025.12.08 | ₩167,912 | ₩167,912 | ₩165,839 | ₩166,067 | -1.10% | 2.4만 |
|---|
| 2025.12.05 | ₩167,537 | ₩169,062 | ₩167,537 | ₩168,540 | +0.60% | 4.6만 |
|---|
| 2025.12.04 | ₩168,326 | ₩168,326 | ₩166,615 | ₩167,043 | -0.76% | 5.7만 |
|---|
| 2025.12.03 | ₩165,264 | ₩166,508 | ₩165,264 | ₩165,960 | +0.42% | 2.2만 |
|---|
| 2025.12.02 | ₩165,919 | ₩165,973 | ₩164,890 | ₩165,639 | -0.17% | 4만 |
|---|
| 2025.12.01 | ₩166,013 | ₩166,361 | ₩165,238 | ₩165,719 | -0.18% | 10.4만 |
|---|
| 2025.11.28 | ₩166,160 | ₩166,949 | ₩165,879 | ₩166,628 | +0.28% | 2.6만 |
|---|
| 2025.11.26 | ₩165,986 | ₩166,187 | ₩165,304 | ₩165,826 | -0.10% | 1.4만 |
|---|
| 2025.11.25 | ₩165,813 | ₩166,053 | ₩164,703 | ₩166,053 | +0.15% | 2.1만 |
|---|
| 2025.11.24 | ₩162,644 | ₩164,623 | ₩162,510 | ₩164,475 | +1.13% | 3.7만 |
|---|
| 2025.11.21 | ₩159,007 | ₩161,480 | ₩159,007 | ₩160,598 | +1.00% | 1.5만 |
|---|
| 2025.11.20 | ₩162,443 | ₩162,537 | ₩157,763 | ₩157,937 | -2.77% | 3.1만 |
|---|
| 2025.11.19 | ₩159,809 | ₩162,202 | ₩159,100 | ₩159,756 | -0.03% | 2.9만 |
|---|
| 2025.11.18 | ₩159,354 | ₩160,758 | ₩157,777 | ₩159,608 | +0.16% | 3.7만 |
|---|
| 2025.11.17 | ₩160,544 | ₩162,015 | ₩159,288 | ₩159,943 | -0.37% | 2.4만 |
|---|
| 2025.11.14 | ₩158,739 | ₩160,063 | ₩158,459 | ₩159,301 | +0.35% | 1.3만 |
|---|
| 2025.11.13 | ₩161,801 | ₩161,801 | ₩160,010 | ₩160,250 | -0.96% | 3.9만 |
|---|
| 2025.11.12 | ₩164,422 | ₩164,422 | ₩162,751 | ₩163,058 | -0.83% | 6.7만 |
|---|
| 2025.11.11 | ₩163,406 | ₩164,850 | ₩163,406 | ₩164,850 | +0.88% | 3.5만 |
|---|
| 2025.11.10 | ₩162,095 | ₩163,620 | ₩162,095 | ₩163,232 | +0.70% | 9천 |
|---|
| 2025.11.07 | ₩160,411 | ₩160,638 | ₩158,646 | ₩160,625 | +0.13% | 2만 |
|---|
| 2025.11.06 | ₩162,858 | ₩162,858 | ₩161,159 | ₩161,414 | -0.89% | 1.5만 |
|---|
| 2025.11.05 | ₩161,026 | ₩162,657 | ₩160,638 | ₩162,390 | +0.85% | 2.3만 |
|---|
| 2025.11.04 | ₩160,451 | ₩162,336 | ₩160,451 | ₩160,919 | +0.29% | 4.2만 |
|---|
| 2025.11.03 | ₩164,248 | ₩164,355 | ₩162,965 | ₩163,178 | -0.65% | 2.9만 |
|---|
| 2025.10.31 | ₩165,131 | ₩165,131 | ₩163,780 | ₩164,114 | -0.62% | 5.8만 |
|---|
| 2025.10.30 | ₩166,454 | ₩166,454 | ₩164,422 | ₩164,556 | -1.14% | 2.5만 |
|---|
| 2025.10.29 | ₩168,955 | ₩169,302 | ₩168,086 | ₩168,941 | -0.01% | 1.1만 |
|---|
| 2025.10.28 | ₩168,768 | ₩168,821 | ₩168,300 | ₩168,674 | -0.06% | 5.4천 |
|---|
| 2025.10.27 | ₩167,404 | ₩168,834 | ₩167,404 | ₩168,727 | +0.79% | 1.4만 |
|---|
| 2025.10.24 | ₩165,064 | ₩165,732 | ₩165,064 | ₩165,492 | +0.26% | 1.2만 |
|---|
| 2025.10.23 | ₩164,556 | ₩164,649 | ₩164,048 | ₩164,048 | -0.31% | 1.1만 |
|---|
| 2025.10.22 | ₩164,903 | ₩165,304 | ₩163,459 | ₩164,262 | -0.39% | 1.2만 |
|---|
| 2025.10.21 | ₩166,601 | ₩166,601 | ₩164,890 | ₩165,839 | -0.46% | 1만 |
|---|
| 2025.10.20 | ₩165,452 | ₩166,815 | ₩165,452 | ₩166,682 | +0.74% | 1.6만 |
|---|
| 2025.10.17 | ₩162,911 | ₩164,529 | ₩162,911 | ₩164,422 | +0.93% | 4.8천 |
|---|
| 2025.10.16 | ₩163,887 | ₩164,997 | ₩162,523 | ₩163,058 | -0.51% | 7.2천 |
|---|
| 2025.10.15 | ₩163,152 | ₩163,673 | ₩163,045 | ₩163,406 | +0.16% | 5.3천 |
|---|
| 2025.10.14 | ₩160,157 | ₩162,443 | ₩160,157 | ₩161,801 | +1.03% | 1.3만 |
|---|
| 2025.10.13 | ₩161,012 | ₩161,788 | ₩160,718 | ₩161,708 | +0.43% | 2.1만 |
|---|
| 2025.10.10 | ₩163,379 | ₩163,687 | ₩159,261 | ₩159,649 | -2.28% | 2.2만 |
|---|