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 | ₩157,303 | ₩157,636 | ₩156,528 | ₩156,595 | -0.45% | 1.4만 |
| 2026.10.08 | ₩158,344 | ₩158,718 | ₩157,703 | ₩158,357 | +0.01% | 1만 |
| 2026.10.07 | ₩158,344 | ₩158,664 | ₩157,369 | ₩158,491 | +0.09% | 2.5만 |
| 2026.10.06 | ₩159,065 | ₩159,065 | ₩157,930 | ₩158,451 | -0.39% | 2.6만 |
| 2026.10.05 | ₩157,917 | ₩158,891 | ₩157,837 | ₩158,718 | +0.51% | 3.3만 |
| 2026.10.02 | ₩157,209 | ₩158,104 | ₩157,129 | ₩157,276 | +0.04% | 1.2만 |
| 2026.10.01 | ₩158,918 | ₩159,038 | ₩156,569 | ₩156,609 | -1.45% | 2.1만 |
| 2026.09.30 | ₩158,904 | ₩159,865 | ₩157,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩157,863 |
| -0.66% |
| 8.9천 |
| 2026.09.29 | ₩158,037 | ₩158,677 | ₩157,676 | ₩158,651 | +0.39% | 1.6만 |
|---|
| 2026.09.28 | ₩160,373 | ₩160,479 | ₩158,144 | ₩158,237 | -1.33% | 1.9만 |
|---|
| 2026.09.25 | ₩161,173 | ₩161,173 | ₩160,226 | ₩160,680 | -0.31% | 3.5만 |
|---|
| 2026.09.24 | ₩160,546 | ₩161,828 | ₩160,546 | ₩161,734 | +0.74% | 2.8만 |
|---|
| 2026.09.23 | ₩161,654 | ₩161,654 | ₩160,266 | ₩160,266 | -0.86% | 1.3만 |
|---|
| 2026.09.22 | ₩163,629 | ₩164,857 | ₩162,348 | ₩162,348 | -0.78% | 2.4만 |
|---|
| 2026.09.21 | ₩159,652 | ₩164,083 | ₩159,652 | ₩163,750 | +2.57% | 3.4만 |
|---|
| 2026.09.18 | ₩159,839 | ₩159,839 | ₩158,184 | ₩158,184 | -1.04% | 1.8만 |
|---|
| 2026.09.17 | ₩161,734 | ₩162,041 | ₩160,159 | ₩160,533 | -0.74% | 2.5만 |
|---|
| 2026.09.16 | ₩162,482 | ₩162,482 | ₩159,852 | ₩160,493 | -1.22% | 9.3천 |
|---|
| 2026.09.15 | ₩162,108 | ₩162,375 | ₩161,561 | ₩161,814 | -0.18% | 135.7만 |
|---|
| 2026.09.14 | ₩160,987 | ₩162,562 | ₩160,666 | ₩162,281 | +0.80% | 9.6천 |
|---|
| 2026.09.11 | ₩159,492 | ₩160,653 | ₩159,492 | ₩160,026 | +0.33% | 6.7천 |
|---|
| 2026.09.10 | ₩157,476 | ₩158,731 | ₩157,476 | ₩158,050 | +0.36% | 1만 |
|---|
| 2026.09.09 | ₩158,344 | ₩158,451 | ₩157,570 | ₩157,797 | -0.35% | 7천 |
|---|
| 2026.09.08 | ₩158,290 | ₩158,477 | ₩158,037 | ₩158,050 | -0.15% | 8.2천 |
|---|
| 2026.09.04 | ₩158,584 | ₩158,677 | ₩157,770 | ₩157,903 | -0.43% | 7천 |
|---|
| 2026.09.03 | ₩157,930 | ₩158,971 | ₩157,930 | ₩158,330 | +0.25% | 6.5천 |
|---|
| 2026.09.02 | ₩154,700 | ₩156,942 | ₩154,700 | ₩156,622 | +1.24% | 1.7만 |
|---|
| 2026.09.01 | ₩154,286 | ₩155,581 | ₩154,259 | ₩154,860 | +0.37% | 1.7만 |
|---|
| 2026.08.31 | ₩156,795 | ₩156,795 | ₩155,527 | ₩155,594 | -0.77% | 1.1만 |
|---|
| 2026.08.28 | ₩156,502 | ₩157,890 | ₩156,502 | ₩156,982 | +0.31% | 6.6천 |
|---|
| 2026.08.27 | ₩155,834 | ₩156,021 | ₩155,234 | ₩155,314 | -0.33% | 3.1만 |
|---|
| 2026.08.26 | ₩158,170 | ₩158,170 | ₩156,462 | ₩156,689 | -0.94% | 1.2만 |
|---|
| 2026.08.25 | ₩156,942 | ₩157,570 | ₩156,675 | ₩157,570 | +0.40% | 2.1만 |
|---|
| 2026.08.24 | ₩155,234 | ₩156,582 | ₩155,234 | ₩156,155 | +0.59% | 32.2만 |
|---|
| 2026.08.21 | ₩154,993 | ₩156,061 | ₩154,993 | ₩155,434 | +0.28% | 1.1만 |
|---|
| 2026.08.20 | ₩154,526 | ₩155,421 | ₩154,059 | ₩154,366 | -0.10% | 2.1만 |
|---|
| 2026.08.19 | ₩154,166 | ₩155,901 | ₩154,166 | ₩155,167 | +0.65% | 1만 |
|---|
| 2026.08.18 | ₩154,753 | ₩154,980 | ₩154,259 | ₩154,259 | -0.32% | 2.4만 |
|---|
| 2026.08.17 | ₩157,356 | ₩157,356 | ₩155,034 | ₩155,220 | -1.36% | 1.6만 |
|---|
| 2026.08.14 | ₩157,463 | ₩158,077 | ₩157,102 | ₩157,356 | -0.07% | 1.2만 |
|---|
| 2026.08.13 | ₩154,900 | ₩156,662 | ₩154,900 | ₩156,555 | +1.07% | 6.2천 |
|---|
| 2026.08.12 | ₩156,221 | ₩156,221 | ₩154,073 | ₩154,460 | -1.13% | 1.2만 |
|---|
| 2026.08.11 | ₩157,169 | ₩157,610 | ₩156,008 | ₩156,008 | -0.74% | 1만 |
|---|
| 2026.08.10 | ₩157,183 | ₩157,249 | ₩156,595 | ₩157,249 | +0.04% | 1.5만 |
|---|
| 2026.08.07 | ₩157,276 | ₩158,063 | ₩157,102 | ₩157,490 | +0.14% | 1.2만 |
|---|
| 2026.08.06 | ₩156,969 | ₩157,383 | ₩156,675 | ₩157,089 | +0.08% | 2.7만 |
|---|
| 2026.08.05 | ₩160,199 | ₩160,199 | ₩156,595 | ₩157,076 | -1.95% | 9.4천 |
|---|
| 2026.08.04 | ₩156,876 | ₩159,265 | ₩156,876 | ₩158,904 | +1.29% | 3.9만 |
|---|
| 2026.08.03 | ₩155,874 | ₩158,477 | ₩155,874 | ₩158,063 | +1.40% | 1.3만 |
|---|
| 2026.07.31 | ₩151,176 | ₩153,605 | ₩151,176 | ₩153,472 | +1.52% | 1만 |
|---|
| 2026.07.30 | ₩150,162 | ₩150,896 | ₩149,881 | ₩150,896 | +0.49% | 2.4만 |
|---|
| 2026.07.29 | ₩153,725 | ₩155,701 | ₩153,298 | ₩153,552 | -0.11% | 1.6만 |
|---|
| 2026.07.28 | ₩152,764 | ₩154,166 | ₩152,764 | ₩153,846 | +0.71% | 1.7만 |
|---|
| 2026.07.27 | ₩151,643 | ₩152,444 | ₩151,510 | ₩151,510 | -0.09% | 1.2만 |
|---|
| 2026.07.24 | ₩148,587 | ₩150,308 | ₩148,587 | ₩149,481 | +0.60% | 32.9만 |
|---|
| 2026.07.23 | ₩150,188 | ₩150,242 | ₩148,426 | ₩148,800 | -0.92% | 11.3만 |
|---|
| 2026.07.22 | ₩154,887 | ₩154,887 | ₩153,792 | ₩153,792 | -0.71% | 6.2천 |
|---|
| 2026.07.21 | ₩155,888 | ₩155,901 | ₩155,327 | ₩155,327 | -0.36% | 1.9만 |
|---|
| 2026.07.20 | ₩155,968 | ₩157,062 | ₩155,968 | ₩156,128 | +0.10% | 5.3만 |
|---|
| 2026.07.17 | ₩155,848 | ₩156,141 | ₩155,114 | ₩155,567 | -0.18% | 7.5천 |
|---|
| 2026.07.16 | ₩160,306 | ₩160,853 | ₩157,756 | ₩158,224 | -1.30% | 2.2만 |
|---|
| 2026.07.15 | ₩157,756 | ₩160,600 | ₩157,756 | ₩160,386 | +1.67% | 1.1만 |
|---|
| 2026.07.14 | ₩156,996 | ₩158,023 | ₩156,996 | ₩157,650 | +0.42% | 1.8만 |
|---|
| 2026.07.13 | ₩157,690 | ₩158,184 | ₩156,942 | ₩156,942 | -0.47% | 9.8천 |
|---|
| 2026.07.10 | ₩157,129 | ₩157,890 | ₩157,049 | ₩157,703 | +0.37% | 2.7만 |
|---|
| 2026.07.09 | ₩152,244 | ₩155,554 | ₩152,244 | ₩155,554 | +2.17% | 4.1만 |
|---|
| 2026.07.08 | ₩155,234 | ₩155,234 | ₩154,259 | ₩154,540 | -0.45% | 7.1천 |
|---|
| 2026.07.07 | ₩156,662 | ₩156,769 | ₩155,461 | ₩155,607 | -0.67% | 6.9천 |
|---|
| 2026.07.06 | ₩154,006 | ₩154,833 | ₩153,018 | ₩154,646 | +0.42% | 2.3만 |
|---|
| 2026.07.02 | ₩153,912 | ₩154,326 | ₩152,084 | ₩153,018 | -0.58% | 1.7만 |
|---|
| 2026.07.01 | ₩152,030 | ₩154,420 | ₩152,030 | ₩153,405 | +0.90% | 2.6만 |
|---|
| 2026.06.30 | ₩150,949 | ₩150,949 | ₩149,921 | ₩150,629 | -0.21% | 6.3천 |
|---|
| 2026.06.29 | ₩151,670 | ₩151,924 | ₩151,189 | ₩151,563 | -0.07% | 8.6천 |
|---|
| 2026.06.26 | ₩149,414 | ₩151,296 | ₩149,161 | ₩149,734 | +0.21% | 2.9만 |
|---|
| 2026.06.25 | ₩150,776 | ₩151,149 | ₩149,561 | ₩149,988 | -0.52% | 2.7만 |
|---|
| 2026.06.24 | ₩152,564 | ₩152,858 | ₩150,962 | ₩151,176 | -0.91% | 2.9만 |
|---|
| 2026.06.23 | ₩150,842 | ₩152,564 | ₩150,842 | ₩152,070 | +0.81% | 21.9만 |
|---|
| 2026.06.22 | ₩154,580 | ₩154,580 | ₩152,364 | ₩152,711 | -1.21% | 16.6만 |
|---|
| 2026.06.18 | ₩156,515 | ₩156,996 | ₩155,674 | ₩156,689 | +0.11% | 6.2천 |
|---|
| 2026.06.17 | ₩158,170 | ₩158,170 | ₩155,394 | ₩155,501 | -1.69% | 6.1만 |
|---|
| 2026.06.16 | ₩159,492 | ₩159,759 | ₩158,784 | ₩159,612 | +0.08% | 1.3만 |
|---|
| 2026.06.15 | ₩159,278 | ₩160,493 | ₩159,198 | ₩159,865 | +0.37% | 1.2만 |
|---|
| 2026.06.12 | ₩159,118 | ₩160,226 | ₩158,157 | ₩159,105 | -0.01% | 9.5천 |
|---|
| 2026.06.11 | ₩156,916 | ₩159,078 | ₩155,688 | ₩158,544 | +1.04% | 1.8만 |
|---|
| 2026.06.10 | ₩158,104 | ₩159,345 | ₩157,183 | ₩157,183 | -0.58% | 1.4만 |
|---|
| 2026.06.09 | ₩159,291 | ₩159,852 | ₩157,156 | ₩158,210 | -0.68% | 2.5만 |
|---|
| 2026.06.08 | ₩159,051 | ₩159,518 | ₩158,317 | ₩158,531 | -0.33% | 3.5만 |
|---|
| 2026.06.05 | ₩160,826 | ₩161,521 | ₩158,184 | ₩158,918 | -1.19% | 4.1만 |
|---|
| 2026.06.04 | ₩161,721 | ₩163,056 | ₩161,667 | ₩161,974 | +0.16% | 1.5만 |
|---|
| 2026.06.03 | ₩163,069 | ₩163,082 | ₩161,454 | ₩161,974 | -0.67% | 1.8만 |
|---|
| 2026.06.02 | ₩164,777 | ₩165,044 | ₩163,576 | ₩163,656 | -0.68% | 1.4만 |
|---|
| 2026.06.01 | ₩165,204 | ₩165,992 | ₩164,938 | ₩165,338 | +0.08% | 4.3만 |
|---|
| 2026.05.29 | ₩165,778 | ₩165,778 | ₩164,871 | ₩165,058 | -0.43% | 1.3만 |
|---|
| 2026.05.28 | ₩165,872 | ₩166,686 | ₩165,311 | ₩166,539 | +0.40% | 1.2만 |
|---|
| 2026.05.27 | ₩164,697 | ₩166,780 | ₩164,697 | ₩166,326 | +0.99% | 2.2만 |
|---|
| 2026.05.26 | ₩165,498 | ₩166,099 | ₩165,084 | ₩166,099 | +0.36% | 2.7만 |
|---|
| 2026.05.22 | ₩165,204 | ₩165,204 | ₩164,337 | ₩164,524 | -0.41% | 8.3천 |
|---|
| 2026.05.21 | ₩163,256 | ₩165,725 | ₩163,256 | ₩164,951 | +1.04% | 1.3만 |
|---|
| 2026.05.20 | ₩163,990 | ₩164,884 | ₩163,830 | ₩164,884 | +0.55% | 2.3만 |
|---|
| 2026.05.19 | ₩165,271 | ₩165,298 | ₩164,217 | ₩164,390 | -0.53% | 2.4만 |
|---|
| 2026.05.18 | ₩164,030 | ₩166,192 | ₩164,030 | ₩165,138 | +0.68% | 2만 |
|---|
| 2026.05.15 | ₩165,138 | ₩165,445 | ₩164,137 | ₩164,137 | -0.61% | 8.3천 |
|---|
| 2026.05.14 | ₩165,885 | ₩166,112 | ₩165,778 | ₩165,872 | -0.01% | 5.2천 |
|---|
| 2026.05.13 | ₩164,043 | ₩167,287 | ₩164,043 | ₩166,926 | +1.76% | 2.2만 |
|---|
| 2026.05.12 | ₩163,750 | ₩164,324 | ₩163,336 | ₩164,324 | +0.35% | 2만 |
|---|
| 2026.05.11 | ₩165,618 | ₩165,618 | ₩164,177 | ₩164,177 | -0.87% | 1.3만 |
|---|
| 2026.05.08 | ₩167,033 | ₩167,113 | ₩166,606 | ₩166,846 | -0.11% | 1.4만 |
|---|
| 2026.05.07 | ₩167,714 | ₩167,981 | ₩166,473 | ₩166,966 | -0.45% | 4.2만 |
|---|
| 2026.05.06 | ₩165,058 | ₩167,287 | ₩165,058 | ₩167,287 | +1.35% | 3.3만 |
|---|
| 2026.05.05 | ₩164,631 | ₩164,737 | ₩163,776 | ₩164,217 | -0.25% | 5.9만 |
|---|
| 2026.05.04 | ₩164,257 | ₩164,524 | ₩163,549 | ₩163,990 | -0.16% | 2만 |
|---|
| 2026.05.01 | ₩164,978 | ₩165,552 | ₩164,777 | ₩164,978 | 0.00% | 6.1천 |
|---|
| 2026.04.30 | ₩162,975 | ₩164,831 | ₩161,881 | ₩164,831 | +1.14% | 2.3만 |
|---|
| 2026.04.29 | ₩161,881 | ₩162,054 | ₩161,521 | ₩161,601 | -0.17% | 1.9만 |
|---|
| 2026.04.28 | ₩161,828 | ₩162,201 | ₩161,667 | ₩162,068 | +0.15% | 6.4천 |
|---|
| 2026.04.27 | ₩162,789 | ₩163,816 | ₩162,789 | ₩162,909 | +0.07% | 1.4만 |
|---|
| 2026.04.24 | ₩163,483 | ₩163,776 | ₩162,775 | ₩163,603 | +0.07% | 1.1만 |
|---|
| 2026.04.23 | ₩164,070 | ₩164,324 | ₩162,321 | ₩163,416 | -0.40% | 2.1만 |
|---|
| 2026.04.22 | ₩163,176 | ₩163,896 | ₩163,029 | ₩163,883 | +0.43% | 2.4만 |
|---|
| 2026.04.21 | ₩164,163 | ₩164,390 | ₩162,308 | ₩162,575 | -0.97% | 1.7만 |
|---|
| 2026.04.20 | ₩165,178 | ₩165,178 | ₩164,257 | ₩164,364 | -0.49% | 2.1만 |
|---|
| 2026.04.17 | ₩164,283 | ₩165,645 | ₩164,283 | ₩165,405 | +0.68% | 2.1만 |
|---|
| 2026.04.16 | ₩164,030 | ₩164,831 | ₩163,870 | ₩164,684 | +0.40% | 1.1만 |
|---|
| 2026.04.15 | ₩162,028 | ₩163,349 | ₩161,908 | ₩162,935 | +0.56% | 7.2천 |
|---|
| 2026.04.14 | ₩159,024 | ₩161,761 | ₩159,024 | ₩161,681 | +1.67% | 1.4만 |
|---|
| 2026.04.13 | ₩157,076 | ₩158,517 | ₩156,729 | ₩158,397 | +0.84% | 8.6천 |
|---|
| 2026.04.10 | ₩158,998 | ₩158,998 | ₩157,636 | ₩157,877 | -0.71% | 6.4천 |
|---|
| 2026.04.09 | ₩158,304 | ₩159,091 | ₩157,516 | ₩158,878 | +0.36% | 8.8천 |
|---|
| 2026.04.08 | ₩158,170 | ₩159,011 | ₩157,196 | ₩158,317 | +0.09% | 4.1만 |
|---|
| 2026.04.07 | ₩153,792 | ₩154,286 | ₩152,845 | ₩154,286 | +0.32% | 1.3만 |
|---|
| 2026.04.06 | ₩154,326 | ₩154,353 | ₩153,792 | ₩153,832 | -0.32% | 2.2만 |
|---|
| 2026.04.02 | ₩151,964 | ₩153,832 | ₩151,964 | ₩153,499 | +1.01% | 1.6만 |
|---|
| 2026.04.01 | ₩154,633 | ₩155,140 | ₩153,912 | ₩154,086 | -0.35% | 3.6만 |
|---|
| 2026.03.31 | ₩150,802 | ₩153,539 | ₩150,602 | ₩153,312 | +1.66% | 6.1만 |
|---|
| 2026.03.30 | ₩149,214 | ₩149,574 | ₩148,426 | ₩148,707 | -0.34% | 4.1만 |
|---|
| 2026.03.27 | ₩149,614 | ₩149,614 | ₩148,013 | ₩148,159 | -0.97% | 33.4만 |
|---|
| 2026.03.26 | ₩152,791 | ₩152,791 | ₩150,202 | ₩150,242 | -1.67% | 9.6만 |
|---|
| 2026.03.25 | ₩154,673 | ₩155,100 | ₩154,206 | ₩154,366 | -0.20% | 8만 |
|---|
| 2026.03.24 | ₩154,780 | ₩155,047 | ₩153,565 | ₩153,565 | -0.78% | 6만 |
|---|
| 2026.03.23 | ₩155,514 | ₩156,809 | ₩154,807 | ₩155,501 | -0.01% | 4.2만 |
|---|
| 2026.03.20 | ₩155,874 | ₩155,874 | ₩153,392 | ₩154,113 | -1.13% | 3.9만 |
|---|
| 2026.03.19 | ₩156,168 | ₩156,982 | ₩155,407 | ₩156,448 | +0.18% | 1.6만 |
|---|
| 2026.03.18 | ₩158,611 | ₩158,918 | ₩157,196 | ₩157,196 | -0.89% | 1.4만 |
|---|
| 2026.03.17 | ₩159,852 | ₩160,760 | ₩159,679 | ₩159,679 | -0.11% | 1.1만 |
|---|
| 2026.03.16 | ₩159,705 | ₩159,865 | ₩158,824 | ₩159,598 | -0.07% | 1.7만 |
|---|
| 2026.03.13 | ₩159,105 | ₩160,026 | ₩157,490 | ₩157,770 | -0.84% | 9.7천 |
|---|
| 2026.03.12 | ₩160,359 | ₩160,399 | ₩159,078 | ₩159,211 | -0.72% | 2.8만 |
|---|
| 2026.03.11 | ₩161,868 | ₩162,295 | ₩160,933 | ₩161,454 | -0.26% | 1.5만 |
|---|
| 2026.03.10 | ₩161,427 | ₩162,935 | ₩161,347 | ₩162,054 | +0.39% | 8.7천 |
|---|
| 2026.03.09 | ₩158,237 | ₩161,080 | ₩157,396 | ₩160,947 | +1.71% | 2.7만 |
|---|
| 2026.03.06 | ₩159,799 | ₩160,293 | ₩158,878 | ₩160,119 | +0.20% | 2.6만 |
|---|
| 2026.03.05 | ₩161,521 | ₩161,734 | ₩160,026 | ₩161,214 | -0.19% | 5.4만 |
|---|
| 2026.03.04 | ₩161,347 | ₩162,869 | ₩161,334 | ₩162,602 | +0.78% | 1.3만 |
|---|
| 2026.03.03 | ₩158,851 | ₩161,627 | ₩158,224 | ₩161,093 | +1.41% | 3.7만 |
|---|
| 2026.03.02 | ₩160,426 | ₩162,548 | ₩160,426 | ₩161,921 | +0.93% | 4.7만 |
|---|
| 2026.02.27 | ₩161,440 | ₩163,216 | ₩161,440 | ₩163,189 | +1.08% | 1.1만 |
|---|
| 2026.02.26 | ₩161,454 | ₩161,908 | ₩160,573 | ₩161,347 | -0.07% | 17.1만 |
|---|
| 2026.02.25 | ₩161,200 | ₩161,921 | ₩161,200 | ₩161,894 | +0.43% | 7.1천 |
|---|
| 2026.02.24 | ₩159,932 | ₩161,240 | ₩159,719 | ₩161,067 | +0.71% | 5만 |
|---|
| 2026.02.23 | ₩162,602 | ₩162,602 | ₩160,439 | ₩160,479 | -1.31% | 1.6만 |
|---|
| 2026.02.20 | ₩160,479 | ₩162,562 | ₩160,479 | ₩162,348 | +1.16% | 3.7만 |
|---|
| 2026.02.19 | ₩159,959 | ₩160,600 | ₩159,825 | ₩159,905 | -0.03% | 3.6만 |
|---|
| 2026.02.18 | ₩159,719 | ₩160,399 | ₩159,532 | ₩160,186 | +0.29% | 1.5만 |
|---|
| 2026.02.17 | ₩159,986 | ₩160,826 | ₩158,691 | ₩160,239 | +0.16% | 13.7만 |
|---|
| 2026.02.13 | ₩160,426 | ₩161,254 | ₩159,945 | ₩160,586 | +0.10% | 1만 |
|---|
| 2026.02.12 | ₩163,883 | ₩164,017 | ₩161,147 | ₩161,214 | -1.63% | 1.8만 |
|---|
| 2026.02.11 | ₩164,497 | ₩164,497 | ₩163,082 | ₩163,643 | -0.52% | 8.5천 |
|---|
| 2026.02.10 | ₩164,217 | ₩164,684 | ₩163,963 | ₩164,203 | -0.01% | 7.5천 |
|---|
| 2026.02.09 | ₩162,054 | ₩164,537 | ₩161,667 | ₩163,976 | +1.19% | 3.4만 |
|---|
| 2026.02.06 | ₩162,388 | ₩163,309 | ₩160,693 | ₩162,228 | -0.10% | 2.9만 |
|---|
| 2026.02.05 | ₩160,920 | ₩163,523 | ₩160,199 | ₩163,029 | +1.31% | 4.9만 |
|---|
| 2026.02.04 | ₩165,845 | ₩165,845 | ₩163,469 | ₩163,843 | -1.21% | 1.6만 |
|---|
| 2026.02.03 | ₩167,233 | ₩167,233 | ₩164,737 | ₩165,578 | -0.99% | 2.4만 |
|---|
| 2026.02.02 | ₩167,273 | ₩168,114 | ₩167,273 | ₩167,607 | +0.20% | 16.9만 |
|---|
| 2026.01.30 | ₩168,021 | ₩168,461 | ₩167,300 | ₩167,967 | -0.03% | 1.9만 |
|---|
| 2026.01.29 | ₩168,715 | ₩169,209 | ₩165,778 | ₩168,862 | +0.09% | 4.9만 |
|---|
| 2026.01.28 | ₩164,617 | ₩164,951 | ₩163,723 | ₩163,830 | -0.48% | 1.9만 |
|---|
| 2026.01.27 | ₩164,283 | ₩164,324 | ₩163,509 | ₩163,950 | -0.20% | 1만 |
|---|
| 2026.01.26 | ₩163,149 | ₩164,390 | ₩163,056 | ₩163,710 | +0.34% | 1.5만 |
|---|
| 2026.01.23 | ₩161,227 | ₩162,842 | ₩161,227 | ₩162,455 | +0.76% | 2.4만 |
|---|
| 2026.01.22 | ₩160,866 | ₩161,707 | ₩160,653 | ₩161,547 | +0.42% | 2.2만 |
|---|
| 2026.01.21 | ₩156,849 | ₩159,372 | ₩156,595 | ₩158,851 | +1.28% | 5만 |
|---|
| 2026.01.20 | ₩157,183 | ₩158,571 | ₩156,902 | ₩156,902 | -0.18% | 4.9만 |
|---|
| 2026.01.16 | ₩160,866 | ₩160,866 | ₩159,465 | ₩159,465 | -0.87% | 26.6만 |
|---|
| 2026.01.15 | ₩161,320 | ₩161,320 | ₩160,293 | ₩160,426 | -0.55% | 14.9만 |
|---|
| 2026.01.14 | ₩161,240 | ₩161,414 | ₩160,626 | ₩161,120 | -0.07% | 2.1만 |
|---|
| 2026.01.13 | ₩162,869 | ₩163,096 | ₩161,267 | ₩161,574 | -0.79% | 1.9만 |
|---|
| 2026.01.12 | ₩162,628 | ₩163,376 | ₩162,628 | ₩163,149 | +0.32% | 3만 |
|---|
| 2026.01.09 | ₩161,988 | ₩163,149 | ₩161,774 | ₩162,682 | +0.43% | 4.4만 |
|---|
| 2026.01.08 | ₩160,720 | ₩161,988 | ₩160,626 | ₩161,787 | +0.66% | 2.1만 |
|---|
| 2026.01.07 | ₩161,641 | ₩162,415 | ₩161,067 | ₩161,547 | -0.06% | 14.8만 |
|---|
| 2026.01.06 | ₩163,149 | ₩163,429 | ₩161,374 | ₩162,148 | -0.61% | 2.4만 |
|---|
| 2026.01.05 | ₩161,707 | ₩163,269 | ₩161,614 | ₩162,722 | +0.63% | 19.8만 |
|---|
| 2026.01.02 | ₩162,909 | ₩163,389 | ₩160,853 | ₩161,334 | -0.97% | 9.3만 |
|---|
| 2025.12.31 | ₩162,054 | ₩162,348 | ₩161,654 | ₩161,801 | -0.16% | 1.5만 |
|---|
| 2025.12.30 | ₩161,601 | ₩162,789 | ₩161,601 | ₩162,535 | +0.58% | 3.9만 |
|---|
| 2025.12.29 | ₩161,574 | ₩162,068 | ₩161,360 | ₩161,667 | +0.06% | 1.2만 |
|---|
| 2025.12.26 | ₩161,921 | ₩162,228 | ₩161,854 | ₩161,868 | -0.03% | 7.5천 |
|---|
| 2025.12.24 | ₩161,614 | ₩162,068 | ₩161,334 | ₩161,921 | +0.19% | 2.4만 |
|---|
| 2025.12.23 | ₩160,519 | ₩161,507 | ₩160,519 | ₩161,320 | +0.50% | 3.7만 |
|---|
| 2025.12.22 | ₩160,559 | ₩160,733 | ₩160,079 | ₩160,506 | -0.03% | 1.6만 |
|---|
| 2025.12.19 | ₩160,186 | ₩160,613 | ₩159,638 | ₩159,839 | -0.22% | 3.9만 |
|---|
| 2025.12.18 | ₩159,118 | ₩160,132 | ₩158,904 | ₩159,598 | +0.30% | 1.2만 |
|---|
| 2025.12.17 | ₩158,971 | ₩159,091 | ₩157,476 | ₩157,730 | -0.78% | 3.2만 |
|---|
| 2025.12.16 | ₩158,784 | ₩160,186 | ₩158,557 | ₩159,799 | +0.64% | 3만 |
|---|
| 2025.12.15 | ₩164,297 | ₩164,297 | ₩162,975 | ₩163,416 | -0.54% | 1.4만 |
|---|
| 2025.12.12 | ₩165,111 | ₩165,111 | ₩163,376 | ₩163,723 | -0.84% | 3.6만 |
|---|
| 2025.12.11 | ₩165,178 | ₩165,485 | ₩164,497 | ₩165,071 | -0.06% | 4.4만 |
|---|
| 2025.12.10 | ₩164,791 | ₩165,805 | ₩164,524 | ₩165,592 | +0.49% | 1.2만 |
|---|
| 2025.12.09 | ₩165,418 | ₩165,698 | ₩164,697 | ₩165,645 | +0.14% | 2.4만 |
|---|
| 2025.12.08 | ₩167,620 | ₩167,620 | ₩165,552 | ₩165,778 | -1.10% | 2.4만 |
|---|
| 2025.12.05 | ₩167,247 | ₩168,768 | ₩167,247 | ₩168,248 | +0.60% | 4.6만 |
|---|
| 2025.12.04 | ₩168,034 | ₩168,034 | ₩166,326 | ₩166,753 | -0.76% | 5.7만 |
|---|
| 2025.12.03 | ₩164,978 | ₩166,219 | ₩164,978 | ₩165,672 | +0.42% | 2.2만 |
|---|
| 2025.12.02 | ₩165,632 | ₩165,685 | ₩164,604 | ₩165,351 | -0.17% | 4만 |
|---|
| 2025.12.01 | ₩165,725 | ₩166,072 | ₩164,951 | ₩165,431 | -0.18% | 10.4만 |
|---|
| 2025.11.28 | ₩165,872 | ₩166,659 | ₩165,592 | ₩166,339 | +0.28% | 2.6만 |
|---|
| 2025.11.26 | ₩165,698 | ₩165,899 | ₩165,018 | ₩165,538 | -0.10% | 1.4만 |
|---|
| 2025.11.25 | ₩165,525 | ₩165,765 | ₩164,417 | ₩165,765 | +0.15% | 2.1만 |
|---|
| 2025.11.24 | ₩162,361 | ₩164,337 | ₩162,228 | ₩164,190 | +1.13% | 3.7만 |
|---|
| 2025.11.21 | ₩158,731 | ₩161,200 | ₩158,731 | ₩160,319 | +1.00% | 1.5만 |
|---|
| 2025.11.20 | ₩162,161 | ₩162,255 | ₩157,490 | ₩157,663 | -2.77% | 3.1만 |
|---|
| 2025.11.19 | ₩159,532 | ₩161,921 | ₩158,824 | ₩159,478 | -0.03% | 2.9만 |
|---|
| 2025.11.18 | ₩159,078 | ₩160,479 | ₩157,503 | ₩159,331 | +0.16% | 3.7만 |
|---|
| 2025.11.17 | ₩160,266 | ₩161,734 | ₩159,011 | ₩159,665 | -0.37% | 2.4만 |
|---|
| 2025.11.14 | ₩158,464 | ₩159,785 | ₩158,184 | ₩159,024 | +0.35% | 1.3만 |
|---|
| 2025.11.13 | ₩161,521 | ₩161,521 | ₩159,732 | ₩159,972 | -0.96% | 3.9만 |
|---|
| 2025.11.12 | ₩164,137 | ₩164,137 | ₩162,468 | ₩162,775 | -0.83% | 6.7만 |
|---|
| 2025.11.11 | ₩163,122 | ₩164,564 | ₩163,122 | ₩164,564 | +0.88% | 3.5만 |
|---|
| 2025.11.10 | ₩161,814 | ₩163,336 | ₩161,814 | ₩162,949 | +0.70% | 9천 |
|---|
| 2025.11.07 | ₩160,132 | ₩160,359 | ₩158,370 | ₩160,346 | +0.13% | 2만 |
|---|
| 2025.11.06 | ₩162,575 | ₩162,575 | ₩160,880 | ₩161,133 | -0.89% | 1.5만 |
|---|
| 2025.11.05 | ₩160,746 | ₩162,375 | ₩160,359 | ₩162,108 | +0.85% | 2.3만 |
|---|
| 2025.11.04 | ₩160,172 | ₩162,054 | ₩160,172 | ₩160,640 | +0.29% | 4.2만 |
|---|
| 2025.11.03 | ₩163,963 | ₩164,070 | ₩162,682 | ₩162,895 | -0.65% | 2.9만 |
|---|
| 2025.10.31 | ₩164,844 | ₩164,844 | ₩163,496 | ₩163,830 | -0.62% | 5.8만 |
|---|
| 2025.10.30 | ₩166,166 | ₩166,166 | ₩164,137 | ₩164,270 | -1.14% | 2.5만 |
|---|
| 2025.10.29 | ₩168,662 | ₩169,009 | ₩167,794 | ₩168,648 | -0.01% | 1.1만 |
|---|
| 2025.10.28 | ₩168,475 | ₩168,528 | ₩168,008 | ₩168,381 | -0.06% | 5.4천 |
|---|
| 2025.10.27 | ₩167,113 | ₩168,541 | ₩167,113 | ₩168,435 | +0.79% | 1.4만 |
|---|
| 2025.10.24 | ₩164,777 | ₩165,445 | ₩164,777 | ₩165,204 | +0.26% | 1.2만 |
|---|
| 2025.10.23 | ₩164,270 | ₩164,364 | ₩163,763 | ₩163,763 | -0.31% | 1.1만 |
|---|
| 2025.10.22 | ₩164,617 | ₩165,018 | ₩163,176 | ₩163,976 | -0.39% | 1.2만 |
|---|
| 2025.10.21 | ₩166,312 | ₩166,312 | ₩164,604 | ₩165,552 | -0.46% | 1만 |
|---|
| 2025.10.20 | ₩165,164 | ₩166,526 | ₩165,164 | ₩166,392 | +0.74% | 1.6만 |
|---|
| 2025.10.17 | ₩162,628 | ₩164,243 | ₩162,628 | ₩164,137 | +0.93% | 4.8천 |
|---|
| 2025.10.16 | ₩163,603 | ₩164,711 | ₩162,241 | ₩162,775 | -0.51% | 7.2천 |
|---|
| 2025.10.15 | ₩162,869 | ₩163,389 | ₩162,762 | ₩163,122 | +0.16% | 5.3천 |
|---|
| 2025.10.14 | ₩159,879 | ₩162,161 | ₩159,879 | ₩161,521 | +1.03% | 1.3만 |
|---|
| 2025.10.13 | ₩160,733 | ₩161,507 | ₩160,439 | ₩161,427 | +0.43% | 2.1만 |
|---|
| 2025.10.10 | ₩163,096 | ₩163,403 | ₩158,984 | ₩159,372 | -2.28% | 2.2만 |
|---|