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 | ₩158,104 | ₩158,439 | ₩157,326 | ₩157,393 | -0.45% | 1.4만 |
| 2026.10.08 | ₩159,150 | ₩159,526 | ₩158,506 | ₩159,164 | +0.01% | 1만 |
| 2026.10.07 | ₩159,150 | ₩159,472 | ₩158,171 | ₩159,298 | +0.09% | 2.5만 |
| 2026.10.06 | ₩159,875 | ₩159,875 | ₩158,735 | ₩159,258 | -0.39% | 2.6만 |
| 2026.10.05 | ₩158,721 | ₩159,700 | ₩158,641 | ₩159,526 | +0.51% | 3.3만 |
| 2026.10.02 | ₩158,010 | ₩158,909 | ₩157,930 | ₩158,077 | +0.04% | 1.2만 |
| 2026.10.01 | ₩159,727 | ₩159,848 | ₩157,366 | ₩157,406 | -1.45% | 2.1만 |
| 2026.09.30 | ₩159,714 | ₩160,680 | ₩158,667 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,667 |
| -0.66% |
| 8.9천 |
| 2026.09.29 | ₩158,842 | ₩159,486 | ₩158,480 | ₩159,459 | +0.39% | 1.6만 |
|---|
| 2026.09.28 | ₩161,190 | ₩161,297 | ₩158,949 | ₩159,043 | -1.33% | 1.9만 |
|---|
| 2026.09.25 | ₩161,995 | ₩161,995 | ₩161,042 | ₩161,498 | -0.31% | 3.5만 |
|---|
| 2026.09.24 | ₩161,364 | ₩162,652 | ₩161,364 | ₩162,558 | +0.74% | 2.8만 |
|---|
| 2026.09.23 | ₩162,478 | ₩162,478 | ₩161,082 | ₩161,082 | -0.86% | 1.3만 |
|---|
| 2026.09.22 | ₩164,463 | ₩165,697 | ₩163,175 | ₩163,175 | -0.78% | 2.4만 |
|---|
| 2026.09.21 | ₩160,465 | ₩164,919 | ₩160,465 | ₩164,584 | +2.57% | 3.4만 |
|---|
| 2026.09.18 | ₩160,653 | ₩160,653 | ₩158,989 | ₩158,989 | -1.04% | 1.8만 |
|---|
| 2026.09.17 | ₩162,558 | ₩162,867 | ₩160,975 | ₩161,351 | -0.74% | 2.5만 |
|---|
| 2026.09.16 | ₩163,309 | ₩163,309 | ₩160,666 | ₩161,310 | -1.22% | 9.3천 |
|---|
| 2026.09.15 | ₩162,934 | ₩163,202 | ₩162,384 | ₩162,639 | -0.18% | 135.7만 |
|---|
| 2026.09.14 | ₩161,807 | ₩163,390 | ₩161,485 | ₩163,108 | +0.80% | 9.6천 |
|---|
| 2026.09.11 | ₩160,304 | ₩161,471 | ₩160,304 | ₩160,841 | +0.33% | 6.7천 |
|---|
| 2026.09.10 | ₩158,278 | ₩159,540 | ₩158,278 | ₩158,855 | +0.36% | 1만 |
|---|
| 2026.09.09 | ₩159,150 | ₩159,258 | ₩158,372 | ₩158,600 | -0.35% | 7천 |
|---|
| 2026.09.08 | ₩159,097 | ₩159,285 | ₩158,842 | ₩158,855 | -0.15% | 8.2천 |
|---|
| 2026.09.04 | ₩159,392 | ₩159,486 | ₩158,574 | ₩158,708 | -0.43% | 7천 |
|---|
| 2026.09.03 | ₩158,735 | ₩159,781 | ₩158,735 | ₩159,137 | +0.25% | 6.5천 |
|---|
| 2026.09.02 | ₩155,488 | ₩157,742 | ₩155,488 | ₩157,420 | +1.24% | 1.7만 |
|---|
| 2026.09.01 | ₩155,072 | ₩156,373 | ₩155,045 | ₩155,649 | +0.37% | 1.7만 |
|---|
| 2026.08.31 | ₩157,594 | ₩157,594 | ₩156,320 | ₩156,387 | -0.77% | 1.1만 |
|---|
| 2026.08.28 | ₩157,299 | ₩158,694 | ₩157,299 | ₩157,782 | +0.31% | 6.6천 |
|---|
| 2026.08.27 | ₩156,628 | ₩156,816 | ₩156,025 | ₩156,105 | -0.33% | 3.1만 |
|---|
| 2026.08.26 | ₩158,976 | ₩158,976 | ₩157,259 | ₩157,487 | -0.94% | 1.2만 |
|---|
| 2026.08.25 | ₩157,742 | ₩158,372 | ₩157,473 | ₩158,372 | +0.40% | 2.1만 |
|---|
| 2026.08.24 | ₩156,025 | ₩157,380 | ₩156,025 | ₩156,950 | +0.59% | 32.2만 |
|---|
| 2026.08.21 | ₩155,783 | ₩156,856 | ₩155,783 | ₩156,226 | +0.28% | 1.1만 |
|---|
| 2026.08.20 | ₩155,314 | ₩156,212 | ₩154,844 | ₩155,153 | -0.10% | 2.1만 |
|---|
| 2026.08.19 | ₩154,951 | ₩156,695 | ₩154,951 | ₩155,958 | +0.65% | 1만 |
|---|
| 2026.08.18 | ₩155,542 | ₩155,770 | ₩155,045 | ₩155,045 | -0.32% | 2.4만 |
|---|
| 2026.08.17 | ₩158,158 | ₩158,158 | ₩155,823 | ₩156,011 | -1.36% | 1.6만 |
|---|
| 2026.08.14 | ₩158,265 | ₩158,882 | ₩157,903 | ₩158,158 | -0.07% | 1.2만 |
|---|
| 2026.08.13 | ₩155,689 | ₩157,460 | ₩155,689 | ₩157,353 | +1.07% | 6.2천 |
|---|
| 2026.08.12 | ₩157,017 | ₩157,017 | ₩154,857 | ₩155,246 | -1.13% | 1.2만 |
|---|
| 2026.08.11 | ₩157,970 | ₩158,413 | ₩156,803 | ₩156,803 | -0.74% | 1만 |
|---|
| 2026.08.10 | ₩157,983 | ₩158,050 | ₩157,393 | ₩158,050 | +0.04% | 1.5만 |
|---|
| 2026.08.07 | ₩158,077 | ₩158,869 | ₩157,903 | ₩158,292 | +0.14% | 1.2만 |
|---|
| 2026.08.06 | ₩157,769 | ₩158,185 | ₩157,473 | ₩157,889 | +0.08% | 2.7만 |
|---|
| 2026.08.05 | ₩161,015 | ₩161,015 | ₩157,393 | ₩157,876 | -1.95% | 9.4천 |
|---|
| 2026.08.04 | ₩157,675 | ₩160,076 | ₩157,675 | ₩159,714 | +1.29% | 3.9만 |
|---|
| 2026.08.03 | ₩156,669 | ₩159,285 | ₩156,669 | ₩158,869 | +1.40% | 1.3만 |
|---|
| 2026.07.31 | ₩151,946 | ₩154,388 | ₩151,946 | ₩154,254 | +1.52% | 1만 |
|---|
| 2026.07.30 | ₩150,927 | ₩151,664 | ₩150,645 | ₩151,664 | +0.49% | 2.4만 |
|---|
| 2026.07.29 | ₩154,509 | ₩156,494 | ₩154,079 | ₩154,334 | -0.11% | 1.6만 |
|---|
| 2026.07.28 | ₩153,543 | ₩154,951 | ₩153,543 | ₩154,629 | +0.71% | 1.7만 |
|---|
| 2026.07.27 | ₩152,416 | ₩153,221 | ₩152,282 | ₩152,282 | -0.09% | 1.2만 |
|---|
| 2026.07.24 | ₩149,344 | ₩151,074 | ₩149,344 | ₩150,242 | +0.60% | 32.9만 |
|---|
| 2026.07.23 | ₩150,953 | ₩151,007 | ₩149,183 | ₩149,558 | -0.92% | 11.3만 |
|---|
| 2026.07.22 | ₩155,676 | ₩155,676 | ₩154,576 | ₩154,576 | -0.71% | 6.2천 |
|---|
| 2026.07.21 | ₩156,682 | ₩156,695 | ₩156,119 | ₩156,119 | -0.36% | 1.9만 |
|---|
| 2026.07.20 | ₩156,762 | ₩157,863 | ₩156,762 | ₩156,923 | +0.10% | 5.3만 |
|---|
| 2026.07.17 | ₩156,642 | ₩156,937 | ₩155,904 | ₩156,360 | -0.18% | 7.5천 |
|---|
| 2026.07.16 | ₩161,123 | ₩161,673 | ₩158,560 | ₩159,030 | -1.30% | 2.2만 |
|---|
| 2026.07.15 | ₩158,560 | ₩161,418 | ₩158,560 | ₩161,203 | +1.67% | 1.1만 |
|---|
| 2026.07.14 | ₩157,795 | ₩158,828 | ₩157,795 | ₩158,453 | +0.42% | 1.8만 |
|---|
| 2026.07.13 | ₩158,493 | ₩158,989 | ₩157,742 | ₩157,742 | -0.47% | 9.8천 |
|---|
| 2026.07.10 | ₩157,930 | ₩158,694 | ₩157,849 | ₩158,506 | +0.37% | 2.7만 |
|---|
| 2026.07.09 | ₩153,019 | ₩156,347 | ₩153,019 | ₩156,347 | +2.17% | 4.1만 |
|---|
| 2026.07.08 | ₩156,025 | ₩156,025 | ₩155,045 | ₩155,327 | -0.45% | 7.1천 |
|---|
| 2026.07.07 | ₩157,460 | ₩157,567 | ₩156,253 | ₩156,400 | -0.67% | 6.9천 |
|---|
| 2026.07.06 | ₩154,790 | ₩155,622 | ₩153,798 | ₩155,434 | +0.42% | 2.3만 |
|---|
| 2026.07.02 | ₩154,696 | ₩155,112 | ₩152,858 | ₩153,798 | -0.58% | 1.7만 |
|---|
| 2026.07.01 | ₩152,805 | ₩155,206 | ₩152,805 | ₩154,187 | +0.90% | 2.6만 |
|---|
| 2026.06.30 | ₩151,718 | ₩151,718 | ₩150,685 | ₩151,396 | -0.21% | 6.3천 |
|---|
| 2026.06.29 | ₩152,443 | ₩152,697 | ₩151,960 | ₩152,335 | -0.07% | 8.6천 |
|---|
| 2026.06.26 | ₩150,175 | ₩152,067 | ₩149,920 | ₩150,497 | +0.21% | 2.9만 |
|---|
| 2026.06.25 | ₩151,544 | ₩151,919 | ₩150,323 | ₩150,752 | -0.52% | 2.7만 |
|---|
| 2026.06.24 | ₩153,341 | ₩153,637 | ₩151,732 | ₩151,946 | -0.91% | 2.9만 |
|---|
| 2026.06.23 | ₩151,611 | ₩153,341 | ₩151,611 | ₩152,845 | +0.81% | 21.9만 |
|---|
| 2026.06.22 | ₩155,367 | ₩155,367 | ₩153,140 | ₩153,489 | -1.21% | 16.6만 |
|---|
| 2026.06.18 | ₩157,313 | ₩157,795 | ₩156,467 | ₩157,487 | +0.11% | 6.2천 |
|---|
| 2026.06.17 | ₩158,976 | ₩158,976 | ₩156,186 | ₩156,293 | -1.69% | 6.1만 |
|---|
| 2026.06.16 | ₩160,304 | ₩160,573 | ₩159,593 | ₩160,425 | +0.08% | 1.3만 |
|---|
| 2026.06.15 | ₩160,090 | ₩161,310 | ₩160,009 | ₩160,680 | +0.37% | 1.2만 |
|---|
| 2026.06.12 | ₩159,929 | ₩161,042 | ₩158,963 | ₩159,915 | -0.01% | 9.5천 |
|---|
| 2026.06.11 | ₩157,715 | ₩159,888 | ₩156,481 | ₩159,352 | +1.04% | 1.8만 |
|---|
| 2026.06.10 | ₩158,909 | ₩160,157 | ₩157,983 | ₩157,983 | -0.58% | 1.4만 |
|---|
| 2026.06.09 | ₩160,103 | ₩160,666 | ₩157,956 | ₩159,016 | -0.68% | 2.5만 |
|---|
| 2026.06.08 | ₩159,861 | ₩160,331 | ₩159,124 | ₩159,338 | -0.33% | 3.5만 |
|---|
| 2026.06.05 | ₩161,646 | ₩162,343 | ₩158,989 | ₩159,727 | -1.19% | 4.1만 |
|---|
| 2026.06.04 | ₩162,545 | ₩163,886 | ₩162,491 | ₩162,800 | +0.16% | 1.5만 |
|---|
| 2026.06.03 | ₩163,900 | ₩163,913 | ₩162,276 | ₩162,800 | -0.67% | 1.8만 |
|---|
| 2026.06.02 | ₩165,617 | ₩165,885 | ₩164,409 | ₩164,490 | -0.68% | 1.4만 |
|---|
| 2026.06.01 | ₩166,046 | ₩166,838 | ₩165,778 | ₩166,180 | +0.08% | 4.3만 |
|---|
| 2026.05.29 | ₩166,623 | ₩166,623 | ₩165,711 | ₩165,899 | -0.43% | 1.3만 |
|---|
| 2026.05.28 | ₩166,717 | ₩167,535 | ₩166,153 | ₩167,388 | +0.40% | 1.2만 |
|---|
| 2026.05.27 | ₩165,536 | ₩167,629 | ₩165,536 | ₩167,173 | +0.99% | 2.2만 |
|---|
| 2026.05.26 | ₩166,341 | ₩166,945 | ₩165,925 | ₩166,945 | +0.36% | 2.7만 |
|---|
| 2026.05.22 | ₩166,046 | ₩166,046 | ₩165,174 | ₩165,362 | -0.41% | 8.3천 |
|---|
| 2026.05.21 | ₩164,087 | ₩166,569 | ₩164,087 | ₩165,791 | +1.04% | 1.3만 |
|---|
| 2026.05.20 | ₩164,825 | ₩165,724 | ₩164,664 | ₩165,724 | +0.55% | 2.3만 |
|---|
| 2026.05.19 | ₩166,113 | ₩166,140 | ₩165,053 | ₩165,228 | -0.53% | 2.4만 |
|---|
| 2026.05.18 | ₩164,866 | ₩167,039 | ₩164,866 | ₩165,979 | +0.68% | 2만 |
|---|
| 2026.05.15 | ₩165,979 | ₩166,288 | ₩164,973 | ₩164,973 | -0.61% | 8.3천 |
|---|
| 2026.05.14 | ₩166,730 | ₩166,958 | ₩166,623 | ₩166,717 | -0.01% | 5.2천 |
|---|
| 2026.05.13 | ₩164,879 | ₩168,139 | ₩164,879 | ₩167,777 | +1.76% | 2.2만 |
|---|
| 2026.05.12 | ₩164,584 | ₩165,161 | ₩164,168 | ₩165,161 | +0.35% | 2만 |
|---|
| 2026.05.11 | ₩166,462 | ₩166,462 | ₩165,013 | ₩165,013 | -0.87% | 1.3만 |
|---|
| 2026.05.08 | ₩167,884 | ₩167,965 | ₩167,455 | ₩167,696 | -0.11% | 1.4만 |
|---|
| 2026.05.07 | ₩168,568 | ₩168,837 | ₩167,321 | ₩167,817 | -0.45% | 4.2만 |
|---|
| 2026.05.06 | ₩165,899 | ₩168,139 | ₩165,899 | ₩168,139 | +1.35% | 3.3만 |
|---|
| 2026.05.05 | ₩165,469 | ₩165,577 | ₩164,611 | ₩165,053 | -0.25% | 5.9만 |
|---|
| 2026.05.04 | ₩165,094 | ₩165,362 | ₩164,383 | ₩164,825 | -0.16% | 2만 |
|---|
| 2026.05.01 | ₩165,818 | ₩166,395 | ₩165,617 | ₩165,818 | 0.00% | 6.1천 |
|---|
| 2026.04.30 | ₩163,806 | ₩165,670 | ₩162,706 | ₩165,670 | +1.14% | 2.3만 |
|---|
| 2026.04.29 | ₩162,706 | ₩162,880 | ₩162,343 | ₩162,424 | -0.17% | 1.9만 |
|---|
| 2026.04.28 | ₩162,652 | ₩163,028 | ₩162,491 | ₩162,893 | +0.15% | 6.4천 |
|---|
| 2026.04.27 | ₩163,618 | ₩164,651 | ₩163,618 | ₩163,739 | +0.07% | 1.4만 |
|---|
| 2026.04.24 | ₩164,315 | ₩164,611 | ₩163,604 | ₩164,436 | +0.07% | 1.1만 |
|---|
| 2026.04.23 | ₩164,906 | ₩165,161 | ₩163,148 | ₩164,248 | -0.40% | 2.1만 |
|---|
| 2026.04.22 | ₩164,007 | ₩164,731 | ₩163,859 | ₩164,718 | +0.43% | 2.4만 |
|---|
| 2026.04.21 | ₩165,000 | ₩165,228 | ₩163,135 | ₩163,403 | -0.97% | 1.7만 |
|---|
| 2026.04.20 | ₩166,019 | ₩166,019 | ₩165,094 | ₩165,201 | -0.49% | 2.1만 |
|---|
| 2026.04.17 | ₩165,120 | ₩166,489 | ₩165,120 | ₩166,247 | +0.68% | 2.1만 |
|---|
| 2026.04.16 | ₩164,866 | ₩165,670 | ₩164,705 | ₩165,523 | +0.40% | 1.1만 |
|---|
| 2026.04.15 | ₩162,853 | ₩164,181 | ₩162,732 | ₩163,765 | +0.56% | 7.2천 |
|---|
| 2026.04.14 | ₩159,835 | ₩162,585 | ₩159,835 | ₩162,504 | +1.67% | 1.4만 |
|---|
| 2026.04.13 | ₩157,876 | ₩159,325 | ₩157,527 | ₩159,204 | +0.84% | 8.6천 |
|---|
| 2026.04.10 | ₩159,808 | ₩159,808 | ₩158,439 | ₩158,681 | -0.71% | 6.4천 |
|---|
| 2026.04.09 | ₩159,110 | ₩159,902 | ₩158,319 | ₩159,687 | +0.36% | 8.8천 |
|---|
| 2026.04.08 | ₩158,976 | ₩159,821 | ₩157,997 | ₩159,124 | +0.09% | 4.1만 |
|---|
| 2026.04.07 | ₩154,576 | ₩155,072 | ₩153,623 | ₩155,072 | +0.32% | 1.3만 |
|---|
| 2026.04.06 | ₩155,112 | ₩155,139 | ₩154,576 | ₩154,616 | -0.32% | 2.2만 |
|---|
| 2026.04.02 | ₩152,738 | ₩154,616 | ₩152,738 | ₩154,281 | +1.01% | 1.6만 |
|---|
| 2026.04.01 | ₩155,421 | ₩155,931 | ₩154,696 | ₩154,871 | -0.35% | 3.6만 |
|---|
| 2026.03.31 | ₩151,571 | ₩154,321 | ₩151,369 | ₩154,093 | +1.66% | 6.1만 |
|---|
| 2026.03.30 | ₩149,974 | ₩150,336 | ₩149,183 | ₩149,464 | -0.34% | 4.1만 |
|---|
| 2026.03.27 | ₩150,377 | ₩150,377 | ₩148,767 | ₩148,914 | -0.97% | 33.4만 |
|---|
| 2026.03.26 | ₩153,570 | ₩153,570 | ₩150,967 | ₩151,007 | -1.67% | 9.6만 |
|---|
| 2026.03.25 | ₩155,461 | ₩155,890 | ₩154,992 | ₩155,153 | -0.20% | 8만 |
|---|
| 2026.03.24 | ₩155,568 | ₩155,837 | ₩154,348 | ₩154,348 | -0.78% | 6만 |
|---|
| 2026.03.23 | ₩156,306 | ₩157,608 | ₩155,595 | ₩156,293 | -0.01% | 4.2만 |
|---|
| 2026.03.20 | ₩156,669 | ₩156,669 | ₩154,173 | ₩154,898 | -1.13% | 3.9만 |
|---|
| 2026.03.19 | ₩156,964 | ₩157,782 | ₩156,199 | ₩157,245 | +0.18% | 1.6만 |
|---|
| 2026.03.18 | ₩159,419 | ₩159,727 | ₩157,997 | ₩157,997 | -0.89% | 1.4만 |
|---|
| 2026.03.17 | ₩160,666 | ₩161,579 | ₩160,492 | ₩160,492 | -0.11% | 1.1만 |
|---|
| 2026.03.16 | ₩160,519 | ₩160,680 | ₩159,633 | ₩160,412 | -0.07% | 1.7만 |
|---|
| 2026.03.13 | ₩159,915 | ₩160,841 | ₩158,292 | ₩158,574 | -0.84% | 9.7천 |
|---|
| 2026.03.12 | ₩161,176 | ₩161,216 | ₩159,888 | ₩160,022 | -0.72% | 2.8만 |
|---|
| 2026.03.11 | ₩162,692 | ₩163,121 | ₩161,753 | ₩162,276 | -0.26% | 1.5만 |
|---|
| 2026.03.10 | ₩162,249 | ₩163,765 | ₩162,169 | ₩162,880 | +0.39% | 8.7천 |
|---|
| 2026.03.09 | ₩159,043 | ₩161,901 | ₩158,198 | ₩161,767 | +1.71% | 2.7만 |
|---|
| 2026.03.06 | ₩160,613 | ₩161,109 | ₩159,687 | ₩160,935 | +0.20% | 2.6만 |
|---|
| 2026.03.05 | ₩162,343 | ₩162,558 | ₩160,841 | ₩162,035 | -0.19% | 5.4만 |
|---|
| 2026.03.04 | ₩162,169 | ₩163,698 | ₩162,156 | ₩163,430 | +0.78% | 1.3만 |
|---|
| 2026.03.03 | ₩159,660 | ₩162,451 | ₩159,030 | ₩161,914 | +1.41% | 3.7만 |
|---|
| 2026.03.02 | ₩161,243 | ₩163,376 | ₩161,243 | ₩162,746 | +0.93% | 4.7만 |
|---|
| 2026.02.27 | ₩162,263 | ₩164,047 | ₩162,263 | ₩164,020 | +1.08% | 1.1만 |
|---|
| 2026.02.26 | ₩162,276 | ₩162,732 | ₩161,391 | ₩162,169 | -0.07% | 17.1만 |
|---|
| 2026.02.25 | ₩162,021 | ₩162,746 | ₩162,021 | ₩162,719 | +0.43% | 7.1천 |
|---|
| 2026.02.24 | ₩160,747 | ₩162,062 | ₩160,532 | ₩161,887 | +0.71% | 5만 |
|---|
| 2026.02.23 | ₩163,430 | ₩163,430 | ₩161,257 | ₩161,297 | -1.31% | 1.6만 |
|---|
| 2026.02.20 | ₩161,297 | ₩163,390 | ₩161,297 | ₩163,175 | +1.16% | 3.7만 |
|---|
| 2026.02.19 | ₩160,774 | ₩161,418 | ₩160,640 | ₩160,720 | -0.03% | 3.6만 |
|---|
| 2026.02.18 | ₩160,532 | ₩161,216 | ₩160,344 | ₩161,002 | +0.29% | 1.5만 |
|---|
| 2026.02.17 | ₩160,801 | ₩161,646 | ₩159,499 | ₩161,055 | +0.16% | 13.7만 |
|---|
| 2026.02.13 | ₩161,243 | ₩162,075 | ₩160,760 | ₩161,404 | +0.10% | 1만 |
|---|
| 2026.02.12 | ₩164,718 | ₩164,852 | ₩161,968 | ₩162,035 | -1.63% | 1.8만 |
|---|
| 2026.02.11 | ₩165,335 | ₩165,335 | ₩163,913 | ₩164,476 | -0.52% | 8.5천 |
|---|
| 2026.02.10 | ₩165,053 | ₩165,523 | ₩164,798 | ₩165,040 | -0.01% | 7.5천 |
|---|
| 2026.02.09 | ₩162,880 | ₩165,375 | ₩162,491 | ₩164,812 | +1.19% | 3.4만 |
|---|
| 2026.02.06 | ₩163,215 | ₩164,141 | ₩161,512 | ₩163,054 | -0.10% | 2.9만 |
|---|
| 2026.02.05 | ₩161,740 | ₩164,356 | ₩161,015 | ₩163,859 | +1.31% | 4.9만 |
|---|
| 2026.02.04 | ₩166,690 | ₩166,690 | ₩164,302 | ₩164,678 | -1.21% | 1.6만 |
|---|
| 2026.02.03 | ₩168,085 | ₩168,085 | ₩165,577 | ₩166,422 | -0.99% | 2.4만 |
|---|
| 2026.02.02 | ₩168,126 | ₩168,971 | ₩168,126 | ₩168,461 | +0.20% | 16.9만 |
|---|
| 2026.01.30 | ₩168,877 | ₩169,320 | ₩168,152 | ₩168,823 | -0.03% | 1.9만 |
|---|
| 2026.01.29 | ₩169,574 | ₩170,071 | ₩166,623 | ₩169,722 | +0.09% | 4.9만 |
|---|
| 2026.01.28 | ₩165,456 | ₩165,791 | ₩164,557 | ₩164,664 | -0.48% | 1.9만 |
|---|
| 2026.01.27 | ₩165,120 | ₩165,161 | ₩164,342 | ₩164,785 | -0.20% | 1만 |
|---|
| 2026.01.26 | ₩163,980 | ₩165,228 | ₩163,886 | ₩164,544 | +0.34% | 1.5만 |
|---|
| 2026.01.23 | ₩162,048 | ₩163,672 | ₩162,048 | ₩163,282 | +0.76% | 2.4만 |
|---|
| 2026.01.22 | ₩161,686 | ₩162,531 | ₩161,471 | ₩162,370 | +0.42% | 2.2만 |
|---|
| 2026.01.21 | ₩157,648 | ₩160,183 | ₩157,393 | ₩159,660 | +1.28% | 5만 |
|---|
| 2026.01.20 | ₩157,983 | ₩159,379 | ₩157,702 | ₩157,702 | -0.18% | 4.9만 |
|---|
| 2026.01.16 | ₩161,686 | ₩161,686 | ₩160,277 | ₩160,277 | -0.87% | 26.6만 |
|---|
| 2026.01.15 | ₩162,142 | ₩162,142 | ₩161,109 | ₩161,243 | -0.55% | 14.9만 |
|---|
| 2026.01.14 | ₩162,062 | ₩162,236 | ₩161,445 | ₩161,941 | -0.07% | 2.1만 |
|---|
| 2026.01.13 | ₩163,698 | ₩163,926 | ₩162,088 | ₩162,397 | -0.79% | 1.9만 |
|---|
| 2026.01.12 | ₩163,457 | ₩164,208 | ₩163,457 | ₩163,980 | +0.32% | 3만 |
|---|
| 2026.01.09 | ₩162,813 | ₩163,980 | ₩162,598 | ₩163,511 | +0.43% | 4.4만 |
|---|
| 2026.01.08 | ₩161,538 | ₩162,813 | ₩161,445 | ₩162,612 | +0.66% | 2.1만 |
|---|
| 2026.01.07 | ₩162,464 | ₩163,242 | ₩161,887 | ₩162,370 | -0.06% | 14.8만 |
|---|
| 2026.01.06 | ₩163,980 | ₩164,262 | ₩162,196 | ₩162,974 | -0.61% | 2.4만 |
|---|
| 2026.01.05 | ₩162,531 | ₩164,101 | ₩162,437 | ₩163,551 | +0.63% | 19.8만 |
|---|
| 2026.01.02 | ₩163,739 | ₩164,222 | ₩161,673 | ₩162,156 | -0.97% | 9.3만 |
|---|
| 2025.12.31 | ₩162,880 | ₩163,175 | ₩162,478 | ₩162,625 | -0.16% | 1.5만 |
|---|
| 2025.12.30 | ₩162,424 | ₩163,618 | ₩162,424 | ₩163,363 | +0.58% | 3.9만 |
|---|
| 2025.12.29 | ₩162,397 | ₩162,893 | ₩162,182 | ₩162,491 | +0.06% | 1.2만 |
|---|
| 2025.12.26 | ₩162,746 | ₩163,054 | ₩162,679 | ₩162,692 | -0.03% | 7.5천 |
|---|
| 2025.12.24 | ₩162,437 | ₩162,893 | ₩162,156 | ₩162,746 | +0.19% | 2.4만 |
|---|
| 2025.12.23 | ₩161,337 | ₩162,330 | ₩161,337 | ₩162,142 | +0.50% | 3.7만 |
|---|
| 2025.12.22 | ₩161,377 | ₩161,552 | ₩160,894 | ₩161,324 | -0.03% | 1.6만 |
|---|
| 2025.12.19 | ₩161,002 | ₩161,431 | ₩160,452 | ₩160,653 | -0.22% | 3.9만 |
|---|
| 2025.12.18 | ₩159,929 | ₩160,948 | ₩159,714 | ₩160,412 | +0.30% | 1.2만 |
|---|
| 2025.12.17 | ₩159,781 | ₩159,902 | ₩158,278 | ₩158,533 | -0.78% | 3.2만 |
|---|
| 2025.12.16 | ₩159,593 | ₩161,002 | ₩159,365 | ₩160,613 | +0.64% | 3만 |
|---|
| 2025.12.15 | ₩165,134 | ₩165,134 | ₩163,806 | ₩164,248 | -0.54% | 1.4만 |
|---|
| 2025.12.12 | ₩165,952 | ₩165,952 | ₩164,208 | ₩164,557 | -0.84% | 3.6만 |
|---|
| 2025.12.11 | ₩166,019 | ₩166,328 | ₩165,335 | ₩165,912 | -0.06% | 4.4만 |
|---|
| 2025.12.10 | ₩165,630 | ₩166,650 | ₩165,362 | ₩166,435 | +0.49% | 1.2만 |
|---|
| 2025.12.09 | ₩166,261 | ₩166,542 | ₩165,536 | ₩166,489 | +0.14% | 2.4만 |
|---|
| 2025.12.08 | ₩168,474 | ₩168,474 | ₩166,395 | ₩166,623 | -1.10% | 2.4만 |
|---|
| 2025.12.05 | ₩168,099 | ₩169,628 | ₩168,099 | ₩169,105 | +0.60% | 4.6만 |
|---|
| 2025.12.04 | ₩168,890 | ₩168,890 | ₩167,173 | ₩167,602 | -0.76% | 5.7만 |
|---|
| 2025.12.03 | ₩165,818 | ₩167,066 | ₩165,818 | ₩166,516 | +0.42% | 2.2만 |
|---|
| 2025.12.02 | ₩166,475 | ₩166,529 | ₩165,442 | ₩166,194 | -0.17% | 4만 |
|---|
| 2025.12.01 | ₩166,569 | ₩166,918 | ₩165,791 | ₩166,274 | -0.18% | 10.4만 |
|---|
| 2025.11.28 | ₩166,717 | ₩167,508 | ₩166,435 | ₩167,186 | +0.28% | 2.6만 |
|---|
| 2025.11.26 | ₩166,542 | ₩166,744 | ₩165,858 | ₩166,382 | -0.10% | 1.4만 |
|---|
| 2025.11.25 | ₩166,368 | ₩166,610 | ₩165,255 | ₩166,610 | +0.15% | 2.1만 |
|---|
| 2025.11.24 | ₩163,189 | ₩165,174 | ₩163,054 | ₩165,027 | +1.13% | 3.7만 |
|---|
| 2025.11.21 | ₩159,540 | ₩162,021 | ₩159,540 | ₩161,136 | +1.00% | 1.5만 |
|---|
| 2025.11.20 | ₩162,987 | ₩163,081 | ₩158,292 | ₩158,466 | -2.77% | 3.1만 |
|---|
| 2025.11.19 | ₩160,344 | ₩162,746 | ₩159,633 | ₩160,291 | -0.03% | 2.9만 |
|---|
| 2025.11.18 | ₩159,888 | ₩161,297 | ₩158,305 | ₩160,143 | +0.16% | 3.7만 |
|---|
| 2025.11.17 | ₩161,082 | ₩162,558 | ₩159,821 | ₩160,479 | -0.37% | 2.4만 |
|---|
| 2025.11.14 | ₩159,271 | ₩160,599 | ₩158,989 | ₩159,835 | +0.35% | 1.3만 |
|---|
| 2025.11.13 | ₩162,343 | ₩162,343 | ₩160,546 | ₩160,787 | -0.96% | 3.9만 |
|---|
| 2025.11.12 | ₩164,973 | ₩164,973 | ₩163,296 | ₩163,604 | -0.83% | 6.7만 |
|---|
| 2025.11.11 | ₩163,953 | ₩165,402 | ₩163,953 | ₩165,402 | +0.88% | 3.5만 |
|---|
| 2025.11.10 | ₩162,639 | ₩164,168 | ₩162,639 | ₩163,779 | +0.70% | 9천 |
|---|
| 2025.11.07 | ₩160,948 | ₩161,176 | ₩159,177 | ₩161,163 | +0.13% | 2만 |
|---|
| 2025.11.06 | ₩163,403 | ₩163,403 | ₩161,699 | ₩161,954 | -0.89% | 1.5만 |
|---|
| 2025.11.05 | ₩161,565 | ₩163,202 | ₩161,176 | ₩162,934 | +0.85% | 2.3만 |
|---|
| 2025.11.04 | ₩160,988 | ₩162,880 | ₩160,988 | ₩161,458 | +0.29% | 4.2만 |
|---|
| 2025.11.03 | ₩164,798 | ₩164,906 | ₩163,511 | ₩163,725 | -0.65% | 2.9만 |
|---|
| 2025.10.31 | ₩165,684 | ₩165,684 | ₩164,329 | ₩164,664 | -0.62% | 5.8만 |
|---|
| 2025.10.30 | ₩167,012 | ₩167,012 | ₩164,973 | ₩165,107 | -1.14% | 2.5만 |
|---|
| 2025.10.29 | ₩169,521 | ₩169,870 | ₩168,649 | ₩169,507 | -0.01% | 1.1만 |
|---|
| 2025.10.28 | ₩169,333 | ₩169,387 | ₩168,863 | ₩169,239 | -0.06% | 5.4천 |
|---|
| 2025.10.27 | ₩167,965 | ₩169,400 | ₩167,965 | ₩169,293 | +0.79% | 1.4만 |
|---|
| 2025.10.24 | ₩165,617 | ₩166,288 | ₩165,617 | ₩166,046 | +0.26% | 1.2만 |
|---|
| 2025.10.23 | ₩165,107 | ₩165,201 | ₩164,597 | ₩164,597 | -0.31% | 1.1만 |
|---|
| 2025.10.22 | ₩165,456 | ₩165,858 | ₩164,007 | ₩164,812 | -0.39% | 1.2만 |
|---|
| 2025.10.21 | ₩167,160 | ₩167,160 | ₩165,442 | ₩166,395 | -0.46% | 1만 |
|---|
| 2025.10.20 | ₩166,006 | ₩167,374 | ₩166,006 | ₩167,240 | +0.74% | 1.6만 |
|---|
| 2025.10.17 | ₩163,457 | ₩165,080 | ₩163,457 | ₩164,973 | +0.93% | 4.8천 |
|---|
| 2025.10.16 | ₩164,436 | ₩165,550 | ₩163,068 | ₩163,604 | -0.51% | 7.2천 |
|---|
| 2025.10.15 | ₩163,698 | ₩164,222 | ₩163,591 | ₩163,953 | +0.16% | 5.3천 |
|---|
| 2025.10.14 | ₩160,693 | ₩162,987 | ₩160,693 | ₩162,343 | +1.03% | 1.3만 |
|---|
| 2025.10.13 | ₩161,552 | ₩162,330 | ₩161,257 | ₩162,249 | +0.43% | 2.1만 |
|---|
| 2025.10.10 | ₩163,926 | ₩164,235 | ₩159,794 | ₩160,183 | -2.28% | 2.2만 |
|---|