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 | ₩157,268 | ₩157,602 | ₩156,494 | ₩156,561 | -0.45% | 1.4만 |
| 2026.10.08 | ₩158,309 | ₩158,683 | ₩157,669 | ₩158,323 | +0.01% | 1만 |
| 2026.10.07 | ₩158,309 | ₩158,630 | ₩157,335 | ₩158,456 | +0.09% | 2.5만 |
| 2026.10.06 | ₩159,030 | ₩159,030 | ₩157,896 | ₩158,416 | -0.39% | 2.6만 |
| 2026.10.05 | ₩157,882 | ₩158,857 | ₩157,802 | ₩158,683 | +0.51% | 3.3만 |
| 2026.10.02 | ₩157,175 | ₩158,069 | ₩157,095 | ₩157,242 | +0.04% | 1.2만 |
| 2026.10.01 | ₩158,883 | ₩159,003 | ₩156,535 | ₩156,575 | -1.45% | 2.1만 |
| 2026.09.30 | ₩158,870 | ₩159,831 | ₩157,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩157,829 |
| -0.66% |
| 8.9천 |
| 2026.09.29 | ₩158,002 | ₩158,643 | ₩157,642 | ₩158,616 | +0.39% | 1.6만 |
|---|
| 2026.09.28 | ₩160,338 | ₩160,445 | ₩158,109 | ₩158,203 | -1.33% | 1.9만 |
|---|
| 2026.09.25 | ₩161,138 | ₩161,138 | ₩160,191 | ₩160,645 | -0.31% | 3.5만 |
|---|
| 2026.09.24 | ₩160,511 | ₩161,792 | ₩160,511 | ₩161,699 | +0.74% | 2.8만 |
|---|
| 2026.09.23 | ₩161,619 | ₩161,619 | ₩160,231 | ₩160,231 | -0.86% | 1.3만 |
|---|
| 2026.09.22 | ₩163,594 | ₩164,822 | ₩162,313 | ₩162,313 | -0.78% | 2.4만 |
|---|
| 2026.09.21 | ₩159,617 | ₩164,048 | ₩159,617 | ₩163,714 | +2.57% | 3.4만 |
|---|
| 2026.09.18 | ₩159,804 | ₩159,804 | ₩158,149 | ₩158,149 | -1.04% | 1.8만 |
|---|
| 2026.09.17 | ₩161,699 | ₩162,006 | ₩160,124 | ₩160,498 | -0.74% | 2.5만 |
|---|
| 2026.09.16 | ₩162,446 | ₩162,446 | ₩159,817 | ₩160,458 | -1.22% | 9.3천 |
|---|
| 2026.09.15 | ₩162,073 | ₩162,339 | ₩161,525 | ₩161,779 | -0.18% | 135.7만 |
|---|
| 2026.09.14 | ₩160,952 | ₩162,526 | ₩160,631 | ₩162,246 | +0.80% | 9.6천 |
|---|
| 2026.09.11 | ₩159,457 | ₩160,618 | ₩159,457 | ₩159,991 | +0.33% | 6.7천 |
|---|
| 2026.09.10 | ₩157,442 | ₩158,696 | ₩157,442 | ₩158,016 | +0.36% | 1만 |
|---|
| 2026.09.09 | ₩158,309 | ₩158,416 | ₩157,535 | ₩157,762 | -0.35% | 7천 |
|---|
| 2026.09.08 | ₩158,256 | ₩158,443 | ₩158,002 | ₩158,016 | -0.15% | 8.2천 |
|---|
| 2026.09.04 | ₩158,550 | ₩158,643 | ₩157,736 | ₩157,869 | -0.43% | 7천 |
|---|
| 2026.09.03 | ₩157,896 | ₩158,937 | ₩157,896 | ₩158,296 | +0.25% | 6.5천 |
|---|
| 2026.09.02 | ₩154,666 | ₩156,908 | ₩154,666 | ₩156,588 | +1.24% | 1.7만 |
|---|
| 2026.09.01 | ₩154,253 | ₩155,547 | ₩154,226 | ₩154,826 | +0.37% | 1.7만 |
|---|
| 2026.08.31 | ₩156,761 | ₩156,761 | ₩155,494 | ₩155,560 | -0.77% | 1.1만 |
|---|
| 2026.08.28 | ₩156,468 | ₩157,856 | ₩156,468 | ₩156,948 | +0.31% | 6.6천 |
|---|
| 2026.08.27 | ₩155,801 | ₩155,987 | ₩155,200 | ₩155,280 | -0.33% | 3.1만 |
|---|
| 2026.08.26 | ₩158,136 | ₩158,136 | ₩156,428 | ₩156,655 | -0.94% | 1.2만 |
|---|
| 2026.08.25 | ₩156,908 | ₩157,535 | ₩156,641 | ₩157,535 | +0.40% | 2.1만 |
|---|
| 2026.08.24 | ₩155,200 | ₩156,548 | ₩155,200 | ₩156,121 | +0.59% | 32.2만 |
|---|
| 2026.08.21 | ₩154,960 | ₩156,027 | ₩154,960 | ₩155,400 | +0.28% | 1.1만 |
|---|
| 2026.08.20 | ₩154,493 | ₩155,387 | ₩154,026 | ₩154,333 | -0.10% | 2.1만 |
|---|
| 2026.08.19 | ₩154,132 | ₩155,867 | ₩154,132 | ₩155,133 | +0.65% | 1만 |
|---|
| 2026.08.18 | ₩154,720 | ₩154,946 | ₩154,226 | ₩154,226 | -0.32% | 2.4만 |
|---|
| 2026.08.17 | ₩157,322 | ₩157,322 | ₩155,000 | ₩155,187 | -1.36% | 1.6만 |
|---|
| 2026.08.14 | ₩157,429 | ₩158,042 | ₩157,068 | ₩157,322 | -0.07% | 1.2만 |
|---|
| 2026.08.13 | ₩154,866 | ₩156,628 | ₩154,866 | ₩156,521 | +1.07% | 6.2천 |
|---|
| 2026.08.12 | ₩156,188 | ₩156,188 | ₩154,039 | ₩154,426 | -1.13% | 1.2만 |
|---|
| 2026.08.11 | ₩157,135 | ₩157,575 | ₩155,974 | ₩155,974 | -0.74% | 1만 |
|---|
| 2026.08.10 | ₩157,148 | ₩157,215 | ₩156,561 | ₩157,215 | +0.04% | 1.5만 |
|---|
| 2026.08.07 | ₩157,242 | ₩158,029 | ₩157,068 | ₩157,455 | +0.14% | 1.2만 |
|---|
| 2026.08.06 | ₩156,935 | ₩157,349 | ₩156,641 | ₩157,055 | +0.08% | 2.7만 |
|---|
| 2026.08.05 | ₩160,164 | ₩160,164 | ₩156,561 | ₩157,042 | -1.95% | 9.4천 |
|---|
| 2026.08.04 | ₩156,841 | ₩159,230 | ₩156,841 | ₩158,870 | +1.29% | 3.9만 |
|---|
| 2026.08.03 | ₩155,841 | ₩158,443 | ₩155,841 | ₩158,029 | +1.40% | 1.3만 |
|---|
| 2026.07.31 | ₩151,143 | ₩153,572 | ₩151,143 | ₩153,439 | +1.52% | 1만 |
|---|
| 2026.07.30 | ₩150,129 | ₩150,863 | ₩149,849 | ₩150,863 | +0.49% | 2.4만 |
|---|
| 2026.07.29 | ₩153,692 | ₩155,667 | ₩153,265 | ₩153,519 | -0.11% | 1.6만 |
|---|
| 2026.07.28 | ₩152,731 | ₩154,132 | ₩152,731 | ₩153,812 | +0.71% | 1.7만 |
|---|
| 2026.07.27 | ₩151,610 | ₩152,411 | ₩151,477 | ₩151,477 | -0.09% | 1.2만 |
|---|
| 2026.07.24 | ₩148,554 | ₩150,276 | ₩148,554 | ₩149,448 | +0.60% | 32.9만 |
|---|
| 2026.07.23 | ₩150,156 | ₩150,209 | ₩148,394 | ₩148,768 | -0.92% | 11.3만 |
|---|
| 2026.07.22 | ₩154,853 | ₩154,853 | ₩153,759 | ₩153,759 | -0.71% | 6.2천 |
|---|
| 2026.07.21 | ₩155,854 | ₩155,867 | ₩155,293 | ₩155,293 | -0.36% | 1.9만 |
|---|
| 2026.07.20 | ₩155,934 | ₩157,028 | ₩155,934 | ₩156,094 | +0.10% | 5.3만 |
|---|
| 2026.07.17 | ₩155,814 | ₩156,107 | ₩155,080 | ₩155,534 | -0.18% | 7.5천 |
|---|
| 2026.07.16 | ₩160,271 | ₩160,818 | ₩157,722 | ₩158,189 | -1.30% | 2.2만 |
|---|
| 2026.07.15 | ₩157,722 | ₩160,565 | ₩157,722 | ₩160,351 | +1.67% | 1.1만 |
|---|
| 2026.07.14 | ₩156,962 | ₩157,989 | ₩156,962 | ₩157,615 | +0.42% | 1.8만 |
|---|
| 2026.07.13 | ₩157,655 | ₩158,149 | ₩156,908 | ₩156,908 | -0.47% | 9.8천 |
|---|
| 2026.07.10 | ₩157,095 | ₩157,856 | ₩157,015 | ₩157,669 | +0.37% | 2.7만 |
|---|
| 2026.07.09 | ₩152,211 | ₩155,520 | ₩152,211 | ₩155,520 | +2.17% | 4.1만 |
|---|
| 2026.07.08 | ₩155,200 | ₩155,200 | ₩154,226 | ₩154,506 | -0.45% | 7.1천 |
|---|
| 2026.07.07 | ₩156,628 | ₩156,735 | ₩155,427 | ₩155,574 | -0.67% | 6.9천 |
|---|
| 2026.07.06 | ₩153,972 | ₩154,800 | ₩152,985 | ₩154,613 | +0.42% | 2.3만 |
|---|
| 2026.07.02 | ₩153,879 | ₩154,293 | ₩152,051 | ₩152,985 | -0.58% | 1.7만 |
|---|
| 2026.07.01 | ₩151,997 | ₩154,386 | ₩151,997 | ₩153,372 | +0.90% | 2.6만 |
|---|
| 2026.06.30 | ₩150,916 | ₩150,916 | ₩149,889 | ₩150,596 | -0.21% | 6.3천 |
|---|
| 2026.06.29 | ₩151,637 | ₩151,891 | ₩151,157 | ₩151,530 | -0.07% | 8.6천 |
|---|
| 2026.06.26 | ₩149,382 | ₩151,263 | ₩149,128 | ₩149,702 | +0.21% | 2.9만 |
|---|
| 2026.06.25 | ₩150,743 | ₩151,117 | ₩149,528 | ₩149,956 | -0.52% | 2.7만 |
|---|
| 2026.06.24 | ₩152,531 | ₩152,825 | ₩150,930 | ₩151,143 | -0.91% | 2.9만 |
|---|
| 2026.06.23 | ₩150,810 | ₩152,531 | ₩150,810 | ₩152,037 | +0.81% | 21.9만 |
|---|
| 2026.06.22 | ₩154,546 | ₩154,546 | ₩152,331 | ₩152,678 | -1.21% | 16.6만 |
|---|
| 2026.06.18 | ₩156,481 | ₩156,962 | ₩155,640 | ₩156,655 | +0.11% | 6.2천 |
|---|
| 2026.06.17 | ₩158,136 | ₩158,136 | ₩155,360 | ₩155,467 | -1.69% | 6.1만 |
|---|
| 2026.06.16 | ₩159,457 | ₩159,724 | ₩158,750 | ₩159,577 | +0.08% | 1.3만 |
|---|
| 2026.06.15 | ₩159,244 | ₩160,458 | ₩159,163 | ₩159,831 | +0.37% | 1.2만 |
|---|
| 2026.06.12 | ₩159,083 | ₩160,191 | ₩158,123 | ₩159,070 | -0.01% | 9.5천 |
|---|
| 2026.06.11 | ₩156,881 | ₩159,043 | ₩155,654 | ₩158,510 | +1.04% | 1.8만 |
|---|
| 2026.06.10 | ₩158,069 | ₩159,310 | ₩157,148 | ₩157,148 | -0.58% | 1.4만 |
|---|
| 2026.06.09 | ₩159,257 | ₩159,817 | ₩157,122 | ₩158,176 | -0.68% | 2.5만 |
|---|
| 2026.06.08 | ₩159,017 | ₩159,484 | ₩158,283 | ₩158,496 | -0.33% | 3.5만 |
|---|
| 2026.06.05 | ₩160,791 | ₩161,485 | ₩158,149 | ₩158,883 | -1.19% | 4.1만 |
|---|
| 2026.06.04 | ₩161,686 | ₩163,020 | ₩161,632 | ₩161,939 | +0.16% | 1.5만 |
|---|
| 2026.06.03 | ₩163,033 | ₩163,047 | ₩161,419 | ₩161,939 | -0.67% | 1.8만 |
|---|
| 2026.06.02 | ₩164,742 | ₩165,008 | ₩163,541 | ₩163,621 | -0.68% | 1.4만 |
|---|
| 2026.06.01 | ₩165,169 | ₩165,956 | ₩164,902 | ₩165,302 | +0.08% | 4.3만 |
|---|
| 2026.05.29 | ₩165,742 | ₩165,742 | ₩164,835 | ₩165,022 | -0.43% | 1.3만 |
|---|
| 2026.05.28 | ₩165,836 | ₩166,650 | ₩165,275 | ₩166,503 | +0.40% | 1.2만 |
|---|
| 2026.05.27 | ₩164,661 | ₩166,743 | ₩164,661 | ₩166,290 | +0.99% | 2.2만 |
|---|
| 2026.05.26 | ₩165,462 | ₩166,063 | ₩165,048 | ₩166,063 | +0.36% | 2.7만 |
|---|
| 2026.05.22 | ₩165,169 | ₩165,169 | ₩164,301 | ₩164,488 | -0.41% | 8.3천 |
|---|
| 2026.05.21 | ₩163,220 | ₩165,689 | ₩163,220 | ₩164,915 | +1.04% | 1.3만 |
|---|
| 2026.05.20 | ₩163,954 | ₩164,848 | ₩163,794 | ₩164,848 | +0.55% | 2.3만 |
|---|
| 2026.05.19 | ₩165,235 | ₩165,262 | ₩164,181 | ₩164,355 | -0.53% | 2.4만 |
|---|
| 2026.05.18 | ₩163,994 | ₩166,156 | ₩163,994 | ₩165,102 | +0.68% | 2만 |
|---|
| 2026.05.15 | ₩165,102 | ₩165,409 | ₩164,101 | ₩164,101 | -0.61% | 8.3천 |
|---|
| 2026.05.14 | ₩165,849 | ₩166,076 | ₩165,742 | ₩165,836 | -0.01% | 5.2천 |
|---|
| 2026.05.13 | ₩164,008 | ₩167,250 | ₩164,008 | ₩166,890 | +1.76% | 2.2만 |
|---|
| 2026.05.12 | ₩163,714 | ₩164,288 | ₩163,300 | ₩164,288 | +0.35% | 2만 |
|---|
| 2026.05.11 | ₩165,582 | ₩165,582 | ₩164,141 | ₩164,141 | -0.87% | 1.3만 |
|---|
| 2026.05.08 | ₩166,997 | ₩167,077 | ₩166,570 | ₩166,810 | -0.11% | 1.4만 |
|---|
| 2026.05.07 | ₩167,677 | ₩167,944 | ₩166,436 | ₩166,930 | -0.45% | 4.2만 |
|---|
| 2026.05.06 | ₩165,022 | ₩167,250 | ₩165,022 | ₩167,250 | +1.35% | 3.3만 |
|---|
| 2026.05.05 | ₩164,595 | ₩164,702 | ₩163,741 | ₩164,181 | -0.25% | 5.9만 |
|---|
| 2026.05.04 | ₩164,221 | ₩164,488 | ₩163,514 | ₩163,954 | -0.16% | 2만 |
|---|
| 2026.05.01 | ₩164,942 | ₩165,516 | ₩164,742 | ₩164,942 | 0.00% | 6.1천 |
|---|
| 2026.04.30 | ₩162,940 | ₩164,795 | ₩161,846 | ₩164,795 | +1.14% | 2.3만 |
|---|
| 2026.04.29 | ₩161,846 | ₩162,019 | ₩161,485 | ₩161,565 | -0.17% | 1.9만 |
|---|
| 2026.04.28 | ₩161,792 | ₩162,166 | ₩161,632 | ₩162,033 | +0.15% | 6.4천 |
|---|
| 2026.04.27 | ₩162,753 | ₩163,781 | ₩162,753 | ₩162,873 | +0.07% | 1.4만 |
|---|
| 2026.04.24 | ₩163,447 | ₩163,741 | ₩162,740 | ₩163,567 | +0.07% | 1.1만 |
|---|
| 2026.04.23 | ₩164,034 | ₩164,288 | ₩162,286 | ₩163,380 | -0.40% | 2.1만 |
|---|
| 2026.04.22 | ₩163,140 | ₩163,861 | ₩162,993 | ₩163,847 | +0.43% | 2.4만 |
|---|
| 2026.04.21 | ₩164,128 | ₩164,355 | ₩162,273 | ₩162,540 | -0.97% | 1.7만 |
|---|
| 2026.04.20 | ₩165,142 | ₩165,142 | ₩164,221 | ₩164,328 | -0.49% | 2.1만 |
|---|
| 2026.04.17 | ₩164,248 | ₩165,609 | ₩164,248 | ₩165,369 | +0.68% | 2.1만 |
|---|
| 2026.04.16 | ₩163,994 | ₩164,795 | ₩163,834 | ₩164,648 | +0.40% | 1.1만 |
|---|
| 2026.04.15 | ₩161,993 | ₩163,314 | ₩161,872 | ₩162,900 | +0.56% | 7.2천 |
|---|
| 2026.04.14 | ₩158,990 | ₩161,726 | ₩158,990 | ₩161,646 | +1.67% | 1.4만 |
|---|
| 2026.04.13 | ₩157,042 | ₩158,483 | ₩156,695 | ₩158,363 | +0.84% | 8.6천 |
|---|
| 2026.04.10 | ₩158,963 | ₩158,963 | ₩157,602 | ₩157,842 | -0.71% | 6.4천 |
|---|
| 2026.04.09 | ₩158,269 | ₩159,057 | ₩157,482 | ₩158,843 | +0.36% | 8.8천 |
|---|
| 2026.04.08 | ₩158,136 | ₩158,977 | ₩157,162 | ₩158,283 | +0.09% | 4.1만 |
|---|
| 2026.04.07 | ₩153,759 | ₩154,253 | ₩152,811 | ₩154,253 | +0.32% | 1.3만 |
|---|
| 2026.04.06 | ₩154,293 | ₩154,319 | ₩153,759 | ₩153,799 | -0.32% | 2.2만 |
|---|
| 2026.04.02 | ₩151,931 | ₩153,799 | ₩151,931 | ₩153,465 | +1.01% | 1.6만 |
|---|
| 2026.04.01 | ₩154,600 | ₩155,107 | ₩153,879 | ₩154,052 | -0.35% | 3.6만 |
|---|
| 2026.03.31 | ₩150,770 | ₩153,505 | ₩150,569 | ₩153,278 | +1.66% | 6.1만 |
|---|
| 2026.03.30 | ₩149,182 | ₩149,542 | ₩148,394 | ₩148,674 | -0.34% | 4.1만 |
|---|
| 2026.03.27 | ₩149,582 | ₩149,582 | ₩147,980 | ₩148,127 | -0.97% | 33.4만 |
|---|
| 2026.03.26 | ₩152,758 | ₩152,758 | ₩150,169 | ₩150,209 | -1.67% | 9.6만 |
|---|
| 2026.03.25 | ₩154,640 | ₩155,067 | ₩154,172 | ₩154,333 | -0.20% | 8만 |
|---|
| 2026.03.24 | ₩154,746 | ₩155,013 | ₩153,532 | ₩153,532 | -0.78% | 6만 |
|---|
| 2026.03.23 | ₩155,480 | ₩156,775 | ₩154,773 | ₩155,467 | -0.01% | 4.2만 |
|---|
| 2026.03.20 | ₩155,841 | ₩155,841 | ₩153,358 | ₩154,079 | -1.13% | 3.9만 |
|---|
| 2026.03.19 | ₩156,134 | ₩156,948 | ₩155,374 | ₩156,414 | +0.18% | 1.6만 |
|---|
| 2026.03.18 | ₩158,576 | ₩158,883 | ₩157,162 | ₩157,162 | -0.89% | 1.4만 |
|---|
| 2026.03.17 | ₩159,817 | ₩160,725 | ₩159,644 | ₩159,644 | -0.11% | 1.1만 |
|---|
| 2026.03.16 | ₩159,671 | ₩159,831 | ₩158,790 | ₩159,564 | -0.07% | 1.7만 |
|---|
| 2026.03.13 | ₩159,070 | ₩159,991 | ₩157,455 | ₩157,736 | -0.84% | 9.7천 |
|---|
| 2026.03.12 | ₩160,324 | ₩160,364 | ₩159,043 | ₩159,177 | -0.72% | 2.8만 |
|---|
| 2026.03.11 | ₩161,832 | ₩162,259 | ₩160,898 | ₩161,419 | -0.26% | 1.5만 |
|---|
| 2026.03.10 | ₩161,392 | ₩162,900 | ₩161,312 | ₩162,019 | +0.39% | 8.7천 |
|---|
| 2026.03.09 | ₩158,203 | ₩161,045 | ₩157,362 | ₩160,912 | +1.71% | 2.7만 |
|---|
| 2026.03.06 | ₩159,764 | ₩160,258 | ₩158,843 | ₩160,084 | +0.20% | 2.6만 |
|---|
| 2026.03.05 | ₩161,485 | ₩161,699 | ₩159,991 | ₩161,178 | -0.19% | 5.4만 |
|---|
| 2026.03.04 | ₩161,312 | ₩162,833 | ₩161,299 | ₩162,566 | +0.78% | 1.3만 |
|---|
| 2026.03.03 | ₩158,816 | ₩161,592 | ₩158,189 | ₩161,058 | +1.41% | 3.7만 |
|---|
| 2026.03.02 | ₩160,391 | ₩162,513 | ₩160,391 | ₩161,886 | +0.93% | 4.7만 |
|---|
| 2026.02.27 | ₩161,405 | ₩163,180 | ₩161,405 | ₩163,154 | +1.08% | 1.1만 |
|---|
| 2026.02.26 | ₩161,419 | ₩161,872 | ₩160,538 | ₩161,312 | -0.07% | 17.1만 |
|---|
| 2026.02.25 | ₩161,165 | ₩161,886 | ₩161,165 | ₩161,859 | +0.43% | 7.1천 |
|---|
| 2026.02.24 | ₩159,897 | ₩161,205 | ₩159,684 | ₩161,032 | +0.71% | 5만 |
|---|
| 2026.02.23 | ₩162,566 | ₩162,566 | ₩160,404 | ₩160,445 | -1.31% | 1.6만 |
|---|
| 2026.02.20 | ₩160,445 | ₩162,526 | ₩160,445 | ₩162,313 | +1.16% | 3.7만 |
|---|
| 2026.02.19 | ₩159,924 | ₩160,565 | ₩159,791 | ₩159,871 | -0.03% | 3.6만 |
|---|
| 2026.02.18 | ₩159,684 | ₩160,364 | ₩159,497 | ₩160,151 | +0.29% | 1.5만 |
|---|
| 2026.02.17 | ₩159,951 | ₩160,791 | ₩158,656 | ₩160,204 | +0.16% | 13.7만 |
|---|
| 2026.02.13 | ₩160,391 | ₩161,219 | ₩159,911 | ₩160,551 | +0.10% | 1만 |
|---|
| 2026.02.12 | ₩163,847 | ₩163,981 | ₩161,112 | ₩161,178 | -1.63% | 1.8만 |
|---|
| 2026.02.11 | ₩164,461 | ₩164,461 | ₩163,047 | ₩163,607 | -0.52% | 8.5천 |
|---|
| 2026.02.10 | ₩164,181 | ₩164,648 | ₩163,928 | ₩164,168 | -0.01% | 7.5천 |
|---|
| 2026.02.09 | ₩162,019 | ₩164,501 | ₩161,632 | ₩163,941 | +1.19% | 3.4만 |
|---|
| 2026.02.06 | ₩162,353 | ₩163,274 | ₩160,658 | ₩162,193 | -0.10% | 2.9만 |
|---|
| 2026.02.05 | ₩160,885 | ₩163,487 | ₩160,164 | ₩162,993 | +1.31% | 4.9만 |
|---|
| 2026.02.04 | ₩165,809 | ₩165,809 | ₩163,434 | ₩163,807 | -1.21% | 1.6만 |
|---|
| 2026.02.03 | ₩167,197 | ₩167,197 | ₩164,702 | ₩165,542 | -0.99% | 2.4만 |
|---|
| 2026.02.02 | ₩167,237 | ₩168,078 | ₩167,237 | ₩167,571 | +0.20% | 16.9만 |
|---|
| 2026.01.30 | ₩167,984 | ₩168,425 | ₩167,264 | ₩167,931 | -0.03% | 1.9만 |
|---|
| 2026.01.29 | ₩168,678 | ₩169,172 | ₩165,742 | ₩168,825 | +0.09% | 4.9만 |
|---|
| 2026.01.28 | ₩164,581 | ₩164,915 | ₩163,687 | ₩163,794 | -0.48% | 1.9만 |
|---|
| 2026.01.27 | ₩164,248 | ₩164,288 | ₩163,474 | ₩163,914 | -0.20% | 1만 |
|---|
| 2026.01.26 | ₩163,113 | ₩164,355 | ₩163,020 | ₩163,674 | +0.34% | 1.5만 |
|---|
| 2026.01.23 | ₩161,192 | ₩162,807 | ₩161,192 | ₩162,420 | +0.76% | 2.4만 |
|---|
| 2026.01.22 | ₩160,832 | ₩161,672 | ₩160,618 | ₩161,512 | +0.42% | 2.2만 |
|---|
| 2026.01.21 | ₩156,815 | ₩159,337 | ₩156,561 | ₩158,816 | +1.28% | 5만 |
|---|
| 2026.01.20 | ₩157,148 | ₩158,536 | ₩156,868 | ₩156,868 | -0.18% | 4.9만 |
|---|
| 2026.01.16 | ₩160,832 | ₩160,832 | ₩159,430 | ₩159,430 | -0.87% | 26.6만 |
|---|
| 2026.01.15 | ₩161,285 | ₩161,285 | ₩160,258 | ₩160,391 | -0.55% | 14.9만 |
|---|
| 2026.01.14 | ₩161,205 | ₩161,379 | ₩160,591 | ₩161,085 | -0.07% | 2.1만 |
|---|
| 2026.01.13 | ₩162,833 | ₩163,060 | ₩161,232 | ₩161,539 | -0.79% | 1.9만 |
|---|
| 2026.01.12 | ₩162,593 | ₩163,340 | ₩162,593 | ₩163,113 | +0.32% | 3만 |
|---|
| 2026.01.09 | ₩161,952 | ₩163,113 | ₩161,739 | ₩162,646 | +0.43% | 4.4만 |
|---|
| 2026.01.08 | ₩160,685 | ₩161,952 | ₩160,591 | ₩161,752 | +0.66% | 2.1만 |
|---|
| 2026.01.07 | ₩161,606 | ₩162,380 | ₩161,032 | ₩161,512 | -0.06% | 14.8만 |
|---|
| 2026.01.06 | ₩163,113 | ₩163,394 | ₩161,339 | ₩162,113 | -0.61% | 2.4만 |
|---|
| 2026.01.05 | ₩161,672 | ₩163,234 | ₩161,579 | ₩162,686 | +0.63% | 19.8만 |
|---|
| 2026.01.02 | ₩162,873 | ₩163,354 | ₩160,818 | ₩161,299 | -0.97% | 9.3만 |
|---|
| 2025.12.31 | ₩162,019 | ₩162,313 | ₩161,619 | ₩161,766 | -0.16% | 1.5만 |
|---|
| 2025.12.30 | ₩161,565 | ₩162,753 | ₩161,565 | ₩162,500 | +0.58% | 3.9만 |
|---|
| 2025.12.29 | ₩161,539 | ₩162,033 | ₩161,325 | ₩161,632 | +0.06% | 1.2만 |
|---|
| 2025.12.26 | ₩161,886 | ₩162,193 | ₩161,819 | ₩161,832 | -0.03% | 7.5천 |
|---|
| 2025.12.24 | ₩161,579 | ₩162,033 | ₩161,299 | ₩161,886 | +0.19% | 2.4만 |
|---|
| 2025.12.23 | ₩160,485 | ₩161,472 | ₩160,485 | ₩161,285 | +0.50% | 3.7만 |
|---|
| 2025.12.22 | ₩160,525 | ₩160,698 | ₩160,044 | ₩160,471 | -0.03% | 1.6만 |
|---|
| 2025.12.19 | ₩160,151 | ₩160,578 | ₩159,604 | ₩159,804 | -0.22% | 3.9만 |
|---|
| 2025.12.18 | ₩159,083 | ₩160,098 | ₩158,870 | ₩159,564 | +0.30% | 1.2만 |
|---|
| 2025.12.17 | ₩158,937 | ₩159,057 | ₩157,442 | ₩157,695 | -0.78% | 3.2만 |
|---|
| 2025.12.16 | ₩158,750 | ₩160,151 | ₩158,523 | ₩159,764 | +0.64% | 3만 |
|---|
| 2025.12.15 | ₩164,261 | ₩164,261 | ₩162,940 | ₩163,380 | -0.54% | 1.4만 |
|---|
| 2025.12.12 | ₩165,075 | ₩165,075 | ₩163,340 | ₩163,687 | -0.84% | 3.6만 |
|---|
| 2025.12.11 | ₩165,142 | ₩165,449 | ₩164,461 | ₩165,035 | -0.06% | 4.4만 |
|---|
| 2025.12.10 | ₩164,755 | ₩165,769 | ₩164,488 | ₩165,556 | +0.49% | 1.2만 |
|---|
| 2025.12.09 | ₩165,382 | ₩165,662 | ₩164,661 | ₩165,609 | +0.14% | 2.4만 |
|---|
| 2025.12.08 | ₩167,584 | ₩167,584 | ₩165,516 | ₩165,742 | -1.10% | 2.4만 |
|---|
| 2025.12.05 | ₩167,210 | ₩168,732 | ₩167,210 | ₩168,211 | +0.60% | 4.6만 |
|---|
| 2025.12.04 | ₩167,998 | ₩167,998 | ₩166,290 | ₩166,717 | -0.76% | 5.7만 |
|---|
| 2025.12.03 | ₩164,942 | ₩166,183 | ₩164,942 | ₩165,636 | +0.42% | 2.2만 |
|---|
| 2025.12.02 | ₩165,596 | ₩165,649 | ₩164,568 | ₩165,315 | -0.17% | 4만 |
|---|
| 2025.12.01 | ₩165,689 | ₩166,036 | ₩164,915 | ₩165,395 | -0.18% | 10.4만 |
|---|
| 2025.11.28 | ₩165,836 | ₩166,623 | ₩165,556 | ₩166,303 | +0.28% | 2.6만 |
|---|
| 2025.11.26 | ₩165,662 | ₩165,863 | ₩164,982 | ₩165,502 | -0.10% | 1.4만 |
|---|
| 2025.11.25 | ₩165,489 | ₩165,729 | ₩164,381 | ₩165,729 | +0.15% | 2.1만 |
|---|
| 2025.11.24 | ₩162,326 | ₩164,301 | ₩162,193 | ₩164,154 | +1.13% | 3.7만 |
|---|
| 2025.11.21 | ₩158,696 | ₩161,165 | ₩158,696 | ₩160,284 | +1.00% | 1.5만 |
|---|
| 2025.11.20 | ₩162,126 | ₩162,219 | ₩157,455 | ₩157,629 | -2.77% | 3.1만 |
|---|
| 2025.11.19 | ₩159,497 | ₩161,886 | ₩158,790 | ₩159,444 | -0.03% | 2.9만 |
|---|
| 2025.11.18 | ₩159,043 | ₩160,445 | ₩157,469 | ₩159,297 | +0.16% | 3.7만 |
|---|
| 2025.11.17 | ₩160,231 | ₩161,699 | ₩158,977 | ₩159,631 | -0.37% | 2.4만 |
|---|
| 2025.11.14 | ₩158,429 | ₩159,751 | ₩158,149 | ₩158,990 | +0.35% | 1.3만 |
|---|
| 2025.11.13 | ₩161,485 | ₩161,485 | ₩159,697 | ₩159,937 | -0.96% | 3.9만 |
|---|
| 2025.11.12 | ₩164,101 | ₩164,101 | ₩162,433 | ₩162,740 | -0.83% | 6.7만 |
|---|
| 2025.11.11 | ₩163,087 | ₩164,528 | ₩163,087 | ₩164,528 | +0.88% | 3.5만 |
|---|
| 2025.11.10 | ₩161,779 | ₩163,300 | ₩161,779 | ₩162,913 | +0.70% | 9천 |
|---|
| 2025.11.07 | ₩160,098 | ₩160,324 | ₩158,336 | ₩160,311 | +0.13% | 2만 |
|---|
| 2025.11.06 | ₩162,540 | ₩162,540 | ₩160,845 | ₩161,098 | -0.89% | 1.5만 |
|---|
| 2025.11.05 | ₩160,711 | ₩162,339 | ₩160,324 | ₩162,073 | +0.85% | 2.3만 |
|---|
| 2025.11.04 | ₩160,138 | ₩162,019 | ₩160,138 | ₩160,605 | +0.29% | 4.2만 |
|---|
| 2025.11.03 | ₩163,928 | ₩164,034 | ₩162,646 | ₩162,860 | -0.65% | 2.9만 |
|---|
| 2025.10.31 | ₩164,808 | ₩164,808 | ₩163,460 | ₩163,794 | -0.62% | 5.8만 |
|---|
| 2025.10.30 | ₩166,129 | ₩166,129 | ₩164,101 | ₩164,234 | -1.14% | 2.5만 |
|---|
| 2025.10.29 | ₩168,625 | ₩168,972 | ₩167,757 | ₩168,612 | -0.01% | 1.1만 |
|---|
| 2025.10.28 | ₩168,438 | ₩168,491 | ₩167,971 | ₩168,345 | -0.06% | 5.4천 |
|---|
| 2025.10.27 | ₩167,077 | ₩168,505 | ₩167,077 | ₩168,398 | +0.79% | 1.4만 |
|---|
| 2025.10.24 | ₩164,742 | ₩165,409 | ₩164,742 | ₩165,169 | +0.26% | 1.2만 |
|---|
| 2025.10.23 | ₩164,234 | ₩164,328 | ₩163,727 | ₩163,727 | -0.31% | 1.1만 |
|---|
| 2025.10.22 | ₩164,581 | ₩164,982 | ₩163,140 | ₩163,941 | -0.39% | 1.2만 |
|---|
| 2025.10.21 | ₩166,276 | ₩166,276 | ₩164,568 | ₩165,516 | -0.46% | 1만 |
|---|
| 2025.10.20 | ₩165,129 | ₩166,490 | ₩165,129 | ₩166,356 | +0.74% | 1.6만 |
|---|
| 2025.10.17 | ₩162,593 | ₩164,208 | ₩162,593 | ₩164,101 | +0.93% | 4.8천 |
|---|
| 2025.10.16 | ₩163,567 | ₩164,675 | ₩162,206 | ₩162,740 | -0.51% | 7.2천 |
|---|
| 2025.10.15 | ₩162,833 | ₩163,354 | ₩162,726 | ₩163,087 | +0.16% | 5.3천 |
|---|
| 2025.10.14 | ₩159,844 | ₩162,126 | ₩159,844 | ₩161,485 | +1.03% | 1.3만 |
|---|
| 2025.10.13 | ₩160,698 | ₩161,472 | ₩160,404 | ₩161,392 | +0.43% | 2.1만 |
|---|
| 2025.10.10 | ₩163,060 | ₩163,367 | ₩158,950 | ₩159,337 | -2.28% | 2.2만 |
|---|