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 | ₩158,053 | ₩158,389 | ₩157,275 | ₩157,343 | -0.45% | 1.4만 |
| 2026.10.08 | ₩159,099 | ₩159,475 | ₩158,456 | ₩159,113 | +0.01% | 1만 |
| 2026.10.07 | ₩159,099 | ₩159,421 | ₩158,120 | ₩159,247 | +0.09% | 2.5만 |
| 2026.10.06 | ₩159,824 | ₩159,824 | ₩158,684 | ₩159,207 | -0.39% | 2.6만 |
| 2026.10.05 | ₩158,670 | ₩159,649 | ₩158,590 | ₩159,475 | +0.51% | 3.3만 |
| 2026.10.02 | ₩157,959 | ₩158,858 | ₩157,879 | ₩158,027 | +0.04% | 1.2만 |
| 2026.10.01 | ₩159,676 | ₩159,797 | ₩157,316 | ₩157,356 | -1.45% | 2.1만 |
| 2026.09.30 | ₩159,663 | ₩160,628 | ₩158,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,617 |
| -0.66% |
| 8.9천 |
| 2026.09.29 | ₩158,791 | ₩159,435 | ₩158,429 | ₩159,408 | +0.39% | 1.6만 |
|---|
| 2026.09.28 | ₩161,138 | ₩161,245 | ₩158,898 | ₩158,992 | -1.33% | 1.9만 |
|---|
| 2026.09.25 | ₩161,943 | ₩161,943 | ₩160,990 | ₩161,446 | -0.31% | 3.5만 |
|---|
| 2026.09.24 | ₩161,312 | ₩162,600 | ₩161,312 | ₩162,506 | +0.74% | 2.8만 |
|---|
| 2026.09.23 | ₩162,425 | ₩162,425 | ₩161,031 | ₩161,031 | -0.86% | 1.3만 |
|---|
| 2026.09.22 | ₩164,410 | ₩165,644 | ₩163,123 | ₩163,123 | -0.78% | 2.4만 |
|---|
| 2026.09.21 | ₩160,414 | ₩164,866 | ₩160,414 | ₩164,531 | +2.57% | 3.4만 |
|---|
| 2026.09.18 | ₩160,602 | ₩160,602 | ₩158,939 | ₩158,939 | -1.04% | 1.8만 |
|---|
| 2026.09.17 | ₩162,506 | ₩162,814 | ₩160,923 | ₩161,299 | -0.74% | 2.5만 |
|---|
| 2026.09.16 | ₩163,257 | ₩163,257 | ₩160,615 | ₩161,259 | -1.22% | 9.3천 |
|---|
| 2026.09.15 | ₩162,881 | ₩163,150 | ₩162,332 | ₩162,586 | -0.18% | 135.7만 |
|---|
| 2026.09.14 | ₩161,755 | ₩163,337 | ₩161,433 | ₩163,056 | +0.80% | 9.6천 |
|---|
| 2026.09.11 | ₩160,253 | ₩161,420 | ₩160,253 | ₩160,789 | +0.33% | 6.7천 |
|---|
| 2026.09.10 | ₩158,228 | ₩159,488 | ₩158,228 | ₩158,804 | +0.36% | 1만 |
|---|
| 2026.09.09 | ₩159,099 | ₩159,207 | ₩158,322 | ₩158,550 | -0.35% | 7천 |
|---|
| 2026.09.08 | ₩159,046 | ₩159,234 | ₩158,791 | ₩158,804 | -0.15% | 8.2천 |
|---|
| 2026.09.04 | ₩159,341 | ₩159,435 | ₩158,523 | ₩158,657 | -0.43% | 7천 |
|---|
| 2026.09.03 | ₩158,684 | ₩159,730 | ₩158,684 | ₩159,086 | +0.25% | 6.5천 |
|---|
| 2026.09.02 | ₩155,438 | ₩157,691 | ₩155,438 | ₩157,369 | +1.24% | 1.7만 |
|---|
| 2026.09.01 | ₩155,022 | ₩156,323 | ₩154,996 | ₩155,599 | +0.37% | 1.7만 |
|---|
| 2026.08.31 | ₩157,544 | ₩157,544 | ₩156,270 | ₩156,337 | -0.77% | 1.1만 |
|---|
| 2026.08.28 | ₩157,249 | ₩158,643 | ₩157,249 | ₩157,731 | +0.31% | 6.6천 |
|---|
| 2026.08.27 | ₩156,578 | ₩156,766 | ₩155,975 | ₩156,055 | -0.33% | 3.1만 |
|---|
| 2026.08.26 | ₩158,925 | ₩158,925 | ₩157,208 | ₩157,436 | -0.94% | 1.2만 |
|---|
| 2026.08.25 | ₩157,691 | ₩158,322 | ₩157,423 | ₩158,322 | +0.40% | 2.1만 |
|---|
| 2026.08.24 | ₩155,975 | ₩157,329 | ₩155,975 | ₩156,900 | +0.59% | 32.2만 |
|---|
| 2026.08.21 | ₩155,733 | ₩156,806 | ₩155,733 | ₩156,176 | +0.28% | 1.1만 |
|---|
| 2026.08.20 | ₩155,264 | ₩156,162 | ₩154,794 | ₩155,103 | -0.10% | 2.1만 |
|---|
| 2026.08.19 | ₩154,902 | ₩156,645 | ₩154,902 | ₩155,908 | +0.65% | 1만 |
|---|
| 2026.08.18 | ₩155,492 | ₩155,720 | ₩154,996 | ₩154,996 | -0.32% | 2.4만 |
|---|
| 2026.08.17 | ₩158,107 | ₩158,107 | ₩155,773 | ₩155,961 | -1.36% | 1.6만 |
|---|
| 2026.08.14 | ₩158,214 | ₩158,831 | ₩157,852 | ₩158,107 | -0.07% | 1.2만 |
|---|
| 2026.08.13 | ₩155,639 | ₩157,410 | ₩155,639 | ₩157,302 | +1.07% | 6.2천 |
|---|
| 2026.08.12 | ₩156,967 | ₩156,967 | ₩154,808 | ₩155,197 | -1.13% | 1.2만 |
|---|
| 2026.08.11 | ₩157,919 | ₩158,362 | ₩156,752 | ₩156,752 | -0.74% | 1만 |
|---|
| 2026.08.10 | ₩157,933 | ₩158,000 | ₩157,343 | ₩158,000 | +0.04% | 1.5만 |
|---|
| 2026.08.07 | ₩158,027 | ₩158,818 | ₩157,852 | ₩158,241 | +0.14% | 1.2만 |
|---|
| 2026.08.06 | ₩157,718 | ₩158,134 | ₩157,423 | ₩157,839 | +0.08% | 2.7만 |
|---|
| 2026.08.05 | ₩160,964 | ₩160,964 | ₩157,343 | ₩157,825 | -1.95% | 9.4천 |
|---|
| 2026.08.04 | ₩157,624 | ₩160,025 | ₩157,624 | ₩159,663 | +1.29% | 3.9만 |
|---|
| 2026.08.03 | ₩156,618 | ₩159,234 | ₩156,618 | ₩158,818 | +1.40% | 1.3만 |
|---|
| 2026.07.31 | ₩151,898 | ₩154,338 | ₩151,898 | ₩154,204 | +1.52% | 1만 |
|---|
| 2026.07.30 | ₩150,878 | ₩151,616 | ₩150,597 | ₩151,616 | +0.49% | 2.4만 |
|---|
| 2026.07.29 | ₩154,459 | ₩156,444 | ₩154,030 | ₩154,285 | -0.11% | 1.6만 |
|---|
| 2026.07.28 | ₩153,493 | ₩154,902 | ₩153,493 | ₩154,580 | +0.71% | 1.7만 |
|---|
| 2026.07.27 | ₩152,367 | ₩153,172 | ₩152,233 | ₩152,233 | -0.09% | 1.2만 |
|---|
| 2026.07.24 | ₩149,296 | ₩151,026 | ₩149,296 | ₩150,194 | +0.60% | 32.9만 |
|---|
| 2026.07.23 | ₩150,905 | ₩150,959 | ₩149,135 | ₩149,510 | -0.92% | 11.3만 |
|---|
| 2026.07.22 | ₩155,626 | ₩155,626 | ₩154,526 | ₩154,526 | -0.71% | 6.2천 |
|---|
| 2026.07.21 | ₩156,632 | ₩156,645 | ₩156,068 | ₩156,068 | -0.36% | 1.9만 |
|---|
| 2026.07.20 | ₩156,712 | ₩157,812 | ₩156,712 | ₩156,873 | +0.10% | 5.3만 |
|---|
| 2026.07.17 | ₩156,592 | ₩156,887 | ₩155,854 | ₩156,310 | -0.18% | 7.5천 |
|---|
| 2026.07.16 | ₩161,071 | ₩161,621 | ₩158,509 | ₩158,979 | -1.30% | 2.2만 |
|---|
| 2026.07.15 | ₩158,509 | ₩161,366 | ₩158,509 | ₩161,151 | +1.67% | 1.1만 |
|---|
| 2026.07.14 | ₩157,745 | ₩158,778 | ₩157,745 | ₩158,402 | +0.42% | 1.8만 |
|---|
| 2026.07.13 | ₩158,442 | ₩158,939 | ₩157,691 | ₩157,691 | -0.47% | 9.8천 |
|---|
| 2026.07.10 | ₩157,879 | ₩158,643 | ₩157,799 | ₩158,456 | +0.37% | 2.7만 |
|---|
| 2026.07.09 | ₩152,970 | ₩156,296 | ₩152,970 | ₩156,296 | +2.17% | 4.1만 |
|---|
| 2026.07.08 | ₩155,975 | ₩155,975 | ₩154,996 | ₩155,277 | -0.45% | 7.1천 |
|---|
| 2026.07.07 | ₩157,410 | ₩157,517 | ₩156,203 | ₩156,350 | -0.67% | 6.9천 |
|---|
| 2026.07.06 | ₩154,741 | ₩155,572 | ₩153,748 | ₩155,384 | +0.42% | 2.3만 |
|---|
| 2026.07.02 | ₩154,647 | ₩155,063 | ₩152,809 | ₩153,748 | -0.58% | 1.7만 |
|---|
| 2026.07.01 | ₩152,756 | ₩155,156 | ₩152,756 | ₩154,137 | +0.90% | 2.6만 |
|---|
| 2026.06.30 | ₩151,670 | ₩151,670 | ₩150,637 | ₩151,348 | -0.21% | 6.3천 |
|---|
| 2026.06.29 | ₩152,394 | ₩152,649 | ₩151,911 | ₩152,286 | -0.07% | 8.6천 |
|---|
| 2026.06.26 | ₩150,127 | ₩152,018 | ₩149,872 | ₩150,449 | +0.21% | 2.9만 |
|---|
| 2026.06.25 | ₩151,495 | ₩151,871 | ₩150,275 | ₩150,704 | -0.52% | 2.7만 |
|---|
| 2026.06.24 | ₩153,292 | ₩153,587 | ₩151,683 | ₩151,898 | -0.91% | 2.9만 |
|---|
| 2026.06.23 | ₩151,562 | ₩153,292 | ₩151,562 | ₩152,796 | +0.81% | 21.9만 |
|---|
| 2026.06.22 | ₩155,317 | ₩155,317 | ₩153,091 | ₩153,440 | -1.21% | 16.6만 |
|---|
| 2026.06.18 | ₩157,262 | ₩157,745 | ₩156,417 | ₩157,436 | +0.11% | 6.2천 |
|---|
| 2026.06.17 | ₩158,925 | ₩158,925 | ₩156,136 | ₩156,243 | -1.69% | 6.1만 |
|---|
| 2026.06.16 | ₩160,253 | ₩160,521 | ₩159,542 | ₩160,374 | +0.08% | 1.3만 |
|---|
| 2026.06.15 | ₩160,038 | ₩161,259 | ₩159,958 | ₩160,628 | +0.37% | 1.2만 |
|---|
| 2026.06.12 | ₩159,877 | ₩160,990 | ₩158,912 | ₩159,864 | -0.01% | 9.5천 |
|---|
| 2026.06.11 | ₩157,664 | ₩159,837 | ₩156,431 | ₩159,301 | +1.04% | 1.8만 |
|---|
| 2026.06.10 | ₩158,858 | ₩160,105 | ₩157,933 | ₩157,933 | -0.58% | 1.4만 |
|---|
| 2026.06.09 | ₩160,052 | ₩160,615 | ₩157,906 | ₩158,965 | -0.68% | 2.5만 |
|---|
| 2026.06.08 | ₩159,810 | ₩160,280 | ₩159,073 | ₩159,287 | -0.33% | 3.5만 |
|---|
| 2026.06.05 | ₩161,594 | ₩162,291 | ₩158,939 | ₩159,676 | -1.19% | 4.1만 |
|---|
| 2026.06.04 | ₩162,493 | ₩163,834 | ₩162,439 | ₩162,747 | +0.16% | 1.5만 |
|---|
| 2026.06.03 | ₩163,847 | ₩163,860 | ₩162,224 | ₩162,747 | -0.67% | 1.8만 |
|---|
| 2026.06.02 | ₩165,564 | ₩165,832 | ₩164,357 | ₩164,437 | -0.68% | 1.4만 |
|---|
| 2026.06.01 | ₩165,993 | ₩166,784 | ₩165,725 | ₩166,127 | +0.08% | 4.3만 |
|---|
| 2026.05.29 | ₩166,570 | ₩166,570 | ₩165,658 | ₩165,845 | -0.43% | 1.3만 |
|---|
| 2026.05.28 | ₩166,663 | ₩167,482 | ₩166,100 | ₩167,334 | +0.40% | 1.2만 |
|---|
| 2026.05.27 | ₩165,483 | ₩167,575 | ₩165,483 | ₩167,119 | +0.99% | 2.2만 |
|---|
| 2026.05.26 | ₩166,288 | ₩166,891 | ₩165,872 | ₩166,891 | +0.36% | 2.7만 |
|---|
| 2026.05.22 | ₩165,993 | ₩165,993 | ₩165,121 | ₩165,309 | -0.41% | 8.3천 |
|---|
| 2026.05.21 | ₩164,035 | ₩166,516 | ₩164,035 | ₩165,738 | +1.04% | 1.3만 |
|---|
| 2026.05.20 | ₩164,772 | ₩165,671 | ₩164,612 | ₩165,671 | +0.55% | 2.3만 |
|---|
| 2026.05.19 | ₩166,060 | ₩166,087 | ₩165,000 | ₩165,175 | -0.53% | 2.4만 |
|---|
| 2026.05.18 | ₩164,813 | ₩166,985 | ₩164,813 | ₩165,926 | +0.68% | 2만 |
|---|
| 2026.05.15 | ₩165,926 | ₩166,234 | ₩164,920 | ₩164,920 | -0.61% | 8.3천 |
|---|
| 2026.05.14 | ₩166,677 | ₩166,905 | ₩166,570 | ₩166,663 | -0.01% | 5.2천 |
|---|
| 2026.05.13 | ₩164,826 | ₩168,085 | ₩164,826 | ₩167,723 | +1.76% | 2.2만 |
|---|
| 2026.05.12 | ₩164,531 | ₩165,108 | ₩164,115 | ₩165,108 | +0.35% | 2만 |
|---|
| 2026.05.11 | ₩166,409 | ₩166,409 | ₩164,960 | ₩164,960 | -0.87% | 1.3만 |
|---|
| 2026.05.08 | ₩167,830 | ₩167,911 | ₩167,401 | ₩167,643 | -0.11% | 1.4만 |
|---|
| 2026.05.07 | ₩168,514 | ₩168,782 | ₩167,267 | ₩167,763 | -0.45% | 4.2만 |
|---|
| 2026.05.06 | ₩165,845 | ₩168,085 | ₩165,845 | ₩168,085 | +1.35% | 3.3만 |
|---|
| 2026.05.05 | ₩165,416 | ₩165,523 | ₩164,558 | ₩165,000 | -0.25% | 5.9만 |
|---|
| 2026.05.04 | ₩165,041 | ₩165,309 | ₩164,330 | ₩164,772 | -0.16% | 2만 |
|---|
| 2026.05.01 | ₩165,765 | ₩166,342 | ₩165,564 | ₩165,765 | 0.00% | 6.1천 |
|---|
| 2026.04.30 | ₩163,753 | ₩165,617 | ₩162,653 | ₩165,617 | +1.14% | 2.3만 |
|---|
| 2026.04.29 | ₩162,653 | ₩162,828 | ₩162,291 | ₩162,372 | -0.17% | 1.9만 |
|---|
| 2026.04.28 | ₩162,600 | ₩162,975 | ₩162,439 | ₩162,841 | +0.15% | 6.4천 |
|---|
| 2026.04.27 | ₩163,565 | ₩164,598 | ₩163,565 | ₩163,686 | +0.07% | 1.4만 |
|---|
| 2026.04.24 | ₩164,263 | ₩164,558 | ₩163,552 | ₩164,384 | +0.07% | 1.1만 |
|---|
| 2026.04.23 | ₩164,853 | ₩165,108 | ₩163,096 | ₩164,196 | -0.40% | 2.1만 |
|---|
| 2026.04.22 | ₩163,954 | ₩164,679 | ₩163,807 | ₩164,665 | +0.43% | 2.4만 |
|---|
| 2026.04.21 | ₩164,947 | ₩165,175 | ₩163,083 | ₩163,351 | -0.97% | 1.7만 |
|---|
| 2026.04.20 | ₩165,966 | ₩165,966 | ₩165,041 | ₩165,148 | -0.49% | 2.1만 |
|---|
| 2026.04.17 | ₩165,068 | ₩166,435 | ₩165,068 | ₩166,194 | +0.68% | 2.1만 |
|---|
| 2026.04.16 | ₩164,813 | ₩165,617 | ₩164,652 | ₩165,470 | +0.40% | 1.1만 |
|---|
| 2026.04.15 | ₩162,801 | ₩164,129 | ₩162,680 | ₩163,713 | +0.56% | 7.2천 |
|---|
| 2026.04.14 | ₩159,783 | ₩162,533 | ₩159,783 | ₩162,452 | +1.67% | 1.4만 |
|---|
| 2026.04.13 | ₩157,825 | ₩159,274 | ₩157,477 | ₩159,153 | +0.84% | 8.6천 |
|---|
| 2026.04.10 | ₩159,757 | ₩159,757 | ₩158,389 | ₩158,630 | -0.71% | 6.4천 |
|---|
| 2026.04.09 | ₩159,059 | ₩159,850 | ₩158,268 | ₩159,636 | +0.36% | 8.8천 |
|---|
| 2026.04.08 | ₩158,925 | ₩159,770 | ₩157,946 | ₩159,073 | +0.09% | 4.1만 |
|---|
| 2026.04.07 | ₩154,526 | ₩155,022 | ₩153,574 | ₩155,022 | +0.32% | 1.3만 |
|---|
| 2026.04.06 | ₩155,063 | ₩155,089 | ₩154,526 | ₩154,566 | -0.32% | 2.2만 |
|---|
| 2026.04.02 | ₩152,689 | ₩154,566 | ₩152,689 | ₩154,231 | +1.01% | 1.6만 |
|---|
| 2026.04.01 | ₩155,371 | ₩155,881 | ₩154,647 | ₩154,821 | -0.35% | 3.6만 |
|---|
| 2026.03.31 | ₩151,522 | ₩154,271 | ₩151,321 | ₩154,043 | +1.66% | 6.1만 |
|---|
| 2026.03.30 | ₩149,926 | ₩150,288 | ₩149,135 | ₩149,416 | -0.34% | 4.1만 |
|---|
| 2026.03.27 | ₩150,328 | ₩150,328 | ₩148,719 | ₩148,867 | -0.97% | 33.4만 |
|---|
| 2026.03.26 | ₩153,520 | ₩153,520 | ₩150,918 | ₩150,959 | -1.67% | 9.6만 |
|---|
| 2026.03.25 | ₩155,411 | ₩155,840 | ₩154,942 | ₩155,103 | -0.20% | 8만 |
|---|
| 2026.03.24 | ₩155,519 | ₩155,787 | ₩154,298 | ₩154,298 | -0.78% | 6만 |
|---|
| 2026.03.23 | ₩156,256 | ₩157,557 | ₩155,545 | ₩156,243 | -0.01% | 4.2만 |
|---|
| 2026.03.20 | ₩156,618 | ₩156,618 | ₩154,124 | ₩154,848 | -1.13% | 3.9만 |
|---|
| 2026.03.19 | ₩156,913 | ₩157,731 | ₩156,149 | ₩157,195 | +0.18% | 1.6만 |
|---|
| 2026.03.18 | ₩159,368 | ₩159,676 | ₩157,946 | ₩157,946 | -0.89% | 1.4만 |
|---|
| 2026.03.17 | ₩160,615 | ₩161,527 | ₩160,441 | ₩160,441 | -0.11% | 1.1만 |
|---|
| 2026.03.16 | ₩160,467 | ₩160,628 | ₩159,582 | ₩160,360 | -0.07% | 1.7만 |
|---|
| 2026.03.13 | ₩159,864 | ₩160,789 | ₩158,241 | ₩158,523 | -0.84% | 9.7천 |
|---|
| 2026.03.12 | ₩161,125 | ₩161,165 | ₩159,837 | ₩159,971 | -0.72% | 2.8만 |
|---|
| 2026.03.11 | ₩162,640 | ₩163,069 | ₩161,701 | ₩162,224 | -0.26% | 1.5만 |
|---|
| 2026.03.10 | ₩162,197 | ₩163,713 | ₩162,117 | ₩162,828 | +0.39% | 8.7천 |
|---|
| 2026.03.09 | ₩158,992 | ₩161,849 | ₩158,147 | ₩161,715 | +1.71% | 2.7만 |
|---|
| 2026.03.06 | ₩160,561 | ₩161,057 | ₩159,636 | ₩160,883 | +0.20% | 2.6만 |
|---|
| 2026.03.05 | ₩162,291 | ₩162,506 | ₩160,789 | ₩161,983 | -0.19% | 5.4만 |
|---|
| 2026.03.04 | ₩162,117 | ₩163,646 | ₩162,104 | ₩163,378 | +0.78% | 1.3만 |
|---|
| 2026.03.03 | ₩159,609 | ₩162,399 | ₩158,979 | ₩161,862 | +1.41% | 3.7만 |
|---|
| 2026.03.02 | ₩161,192 | ₩163,324 | ₩161,192 | ₩162,694 | +0.93% | 4.7만 |
|---|
| 2026.02.27 | ₩162,211 | ₩163,995 | ₩162,211 | ₩163,968 | +1.08% | 1.1만 |
|---|
| 2026.02.26 | ₩162,224 | ₩162,680 | ₩161,339 | ₩162,117 | -0.07% | 17.1만 |
|---|
| 2026.02.25 | ₩161,969 | ₩162,694 | ₩161,969 | ₩162,667 | +0.43% | 7.1천 |
|---|
| 2026.02.24 | ₩160,695 | ₩162,010 | ₩160,481 | ₩161,835 | +0.71% | 5만 |
|---|
| 2026.02.23 | ₩163,378 | ₩163,378 | ₩161,205 | ₩161,245 | -1.31% | 1.6만 |
|---|
| 2026.02.20 | ₩161,245 | ₩163,337 | ₩161,245 | ₩163,123 | +1.16% | 3.7만 |
|---|
| 2026.02.19 | ₩160,722 | ₩161,366 | ₩160,588 | ₩160,669 | -0.03% | 3.6만 |
|---|
| 2026.02.18 | ₩160,481 | ₩161,165 | ₩160,293 | ₩160,950 | +0.29% | 1.5만 |
|---|
| 2026.02.17 | ₩160,749 | ₩161,594 | ₩159,448 | ₩161,004 | +0.16% | 13.7만 |
|---|
| 2026.02.13 | ₩161,192 | ₩162,023 | ₩160,709 | ₩161,353 | +0.10% | 1만 |
|---|
| 2026.02.12 | ₩164,665 | ₩164,799 | ₩161,916 | ₩161,983 | -1.63% | 1.8만 |
|---|
| 2026.02.11 | ₩165,282 | ₩165,282 | ₩163,860 | ₩164,424 | -0.52% | 8.5천 |
|---|
| 2026.02.10 | ₩165,000 | ₩165,470 | ₩164,746 | ₩164,987 | -0.01% | 7.5천 |
|---|
| 2026.02.09 | ₩162,828 | ₩165,322 | ₩162,439 | ₩164,759 | +1.19% | 3.4만 |
|---|
| 2026.02.06 | ₩163,163 | ₩164,088 | ₩161,460 | ₩163,002 | -0.10% | 2.9만 |
|---|
| 2026.02.05 | ₩161,688 | ₩164,303 | ₩160,964 | ₩163,807 | +1.31% | 4.9만 |
|---|
| 2026.02.04 | ₩166,637 | ₩166,637 | ₩164,249 | ₩164,625 | -1.21% | 1.6만 |
|---|
| 2026.02.03 | ₩168,031 | ₩168,031 | ₩165,523 | ₩166,368 | -0.99% | 2.4만 |
|---|
| 2026.02.02 | ₩168,072 | ₩168,917 | ₩168,072 | ₩168,407 | +0.20% | 16.9만 |
|---|
| 2026.01.30 | ₩168,823 | ₩169,265 | ₩168,098 | ₩168,769 | -0.03% | 1.9만 |
|---|
| 2026.01.29 | ₩169,520 | ₩170,016 | ₩166,570 | ₩169,668 | +0.09% | 4.9만 |
|---|
| 2026.01.28 | ₩165,403 | ₩165,738 | ₩164,504 | ₩164,612 | -0.48% | 1.9만 |
|---|
| 2026.01.27 | ₩165,068 | ₩165,108 | ₩164,290 | ₩164,732 | -0.20% | 1만 |
|---|
| 2026.01.26 | ₩163,928 | ₩165,175 | ₩163,834 | ₩164,491 | +0.34% | 1.5만 |
|---|
| 2026.01.23 | ₩161,996 | ₩163,619 | ₩161,996 | ₩163,230 | +0.76% | 2.4만 |
|---|
| 2026.01.22 | ₩161,634 | ₩162,479 | ₩161,420 | ₩162,318 | +0.42% | 2.2만 |
|---|
| 2026.01.21 | ₩157,597 | ₩160,132 | ₩157,343 | ₩159,609 | +1.28% | 5만 |
|---|
| 2026.01.20 | ₩157,933 | ₩159,327 | ₩157,651 | ₩157,651 | -0.18% | 4.9만 |
|---|
| 2026.01.16 | ₩161,634 | ₩161,634 | ₩160,226 | ₩160,226 | -0.87% | 26.6만 |
|---|
| 2026.01.15 | ₩162,090 | ₩162,090 | ₩161,057 | ₩161,192 | -0.55% | 14.9만 |
|---|
| 2026.01.14 | ₩162,010 | ₩162,184 | ₩161,393 | ₩161,889 | -0.07% | 2.1만 |
|---|
| 2026.01.13 | ₩163,646 | ₩163,874 | ₩162,037 | ₩162,345 | -0.79% | 1.9만 |
|---|
| 2026.01.12 | ₩163,404 | ₩164,156 | ₩163,404 | ₩163,928 | +0.32% | 3만 |
|---|
| 2026.01.09 | ₩162,761 | ₩163,928 | ₩162,546 | ₩163,458 | +0.43% | 4.4만 |
|---|
| 2026.01.08 | ₩161,487 | ₩162,761 | ₩161,393 | ₩162,560 | +0.66% | 2.1만 |
|---|
| 2026.01.07 | ₩162,412 | ₩163,190 | ₩161,835 | ₩162,318 | -0.06% | 14.8만 |
|---|
| 2026.01.06 | ₩163,928 | ₩164,209 | ₩162,144 | ₩162,922 | -0.61% | 2.4만 |
|---|
| 2026.01.05 | ₩162,479 | ₩164,048 | ₩162,385 | ₩163,498 | +0.63% | 19.8만 |
|---|
| 2026.01.02 | ₩163,686 | ₩164,169 | ₩161,621 | ₩162,104 | -0.97% | 9.3만 |
|---|
| 2025.12.31 | ₩162,828 | ₩163,123 | ₩162,425 | ₩162,573 | -0.16% | 1.5만 |
|---|
| 2025.12.30 | ₩162,372 | ₩163,565 | ₩162,372 | ₩163,311 | +0.58% | 3.9만 |
|---|
| 2025.12.29 | ₩162,345 | ₩162,841 | ₩162,130 | ₩162,439 | +0.06% | 1.2만 |
|---|
| 2025.12.26 | ₩162,694 | ₩163,002 | ₩162,627 | ₩162,640 | -0.03% | 7.5천 |
|---|
| 2025.12.24 | ₩162,385 | ₩162,841 | ₩162,104 | ₩162,694 | +0.19% | 2.4만 |
|---|
| 2025.12.23 | ₩161,285 | ₩162,278 | ₩161,285 | ₩162,090 | +0.50% | 3.7만 |
|---|
| 2025.12.22 | ₩161,326 | ₩161,500 | ₩160,843 | ₩161,272 | -0.03% | 1.6만 |
|---|
| 2025.12.19 | ₩160,950 | ₩161,379 | ₩160,400 | ₩160,602 | -0.22% | 3.9만 |
|---|
| 2025.12.18 | ₩159,877 | ₩160,897 | ₩159,663 | ₩160,360 | +0.30% | 1.2만 |
|---|
| 2025.12.17 | ₩159,730 | ₩159,850 | ₩158,228 | ₩158,483 | -0.78% | 3.2만 |
|---|
| 2025.12.16 | ₩159,542 | ₩160,950 | ₩159,314 | ₩160,561 | +0.64% | 3만 |
|---|
| 2025.12.15 | ₩165,081 | ₩165,081 | ₩163,753 | ₩164,196 | -0.54% | 1.4만 |
|---|
| 2025.12.12 | ₩165,899 | ₩165,899 | ₩164,156 | ₩164,504 | -0.84% | 3.6만 |
|---|
| 2025.12.11 | ₩165,966 | ₩166,275 | ₩165,282 | ₩165,859 | -0.06% | 4.4만 |
|---|
| 2025.12.10 | ₩165,577 | ₩166,596 | ₩165,309 | ₩166,382 | +0.49% | 1.2만 |
|---|
| 2025.12.09 | ₩166,207 | ₩166,489 | ₩165,483 | ₩166,435 | +0.14% | 2.4만 |
|---|
| 2025.12.08 | ₩168,420 | ₩168,420 | ₩166,342 | ₩166,570 | -1.10% | 2.4만 |
|---|
| 2025.12.05 | ₩168,045 | ₩169,574 | ₩168,045 | ₩169,051 | +0.60% | 4.6만 |
|---|
| 2025.12.04 | ₩168,836 | ₩168,836 | ₩167,119 | ₩167,549 | -0.76% | 5.7만 |
|---|
| 2025.12.03 | ₩165,765 | ₩167,012 | ₩165,765 | ₩166,462 | +0.42% | 2.2만 |
|---|
| 2025.12.02 | ₩166,422 | ₩166,476 | ₩165,389 | ₩166,140 | -0.17% | 4만 |
|---|
| 2025.12.01 | ₩166,516 | ₩166,865 | ₩165,738 | ₩166,221 | -0.18% | 10.4만 |
|---|
| 2025.11.28 | ₩166,663 | ₩167,455 | ₩166,382 | ₩167,133 | +0.28% | 2.6만 |
|---|
| 2025.11.26 | ₩166,489 | ₩166,690 | ₩165,805 | ₩166,328 | -0.10% | 1.4만 |
|---|
| 2025.11.25 | ₩166,315 | ₩166,556 | ₩165,202 | ₩166,556 | +0.15% | 2.1만 |
|---|
| 2025.11.24 | ₩163,136 | ₩165,121 | ₩163,002 | ₩164,974 | +1.13% | 3.7만 |
|---|
| 2025.11.21 | ₩159,488 | ₩161,969 | ₩159,488 | ₩161,084 | +1.00% | 1.5만 |
|---|
| 2025.11.20 | ₩162,935 | ₩163,029 | ₩158,241 | ₩158,415 | -2.77% | 3.1만 |
|---|
| 2025.11.19 | ₩160,293 | ₩162,694 | ₩159,582 | ₩160,239 | -0.03% | 2.9만 |
|---|
| 2025.11.18 | ₩159,837 | ₩161,245 | ₩158,255 | ₩160,092 | +0.16% | 3.7만 |
|---|
| 2025.11.17 | ₩161,031 | ₩162,506 | ₩159,770 | ₩160,427 | -0.37% | 2.4만 |
|---|
| 2025.11.14 | ₩159,220 | ₩160,548 | ₩158,939 | ₩159,783 | +0.35% | 1.3만 |
|---|
| 2025.11.13 | ₩162,291 | ₩162,291 | ₩160,494 | ₩160,736 | -0.96% | 3.9만 |
|---|
| 2025.11.12 | ₩164,920 | ₩164,920 | ₩163,244 | ₩163,552 | -0.83% | 6.7만 |
|---|
| 2025.11.11 | ₩163,901 | ₩165,349 | ₩163,901 | ₩165,349 | +0.88% | 3.5만 |
|---|
| 2025.11.10 | ₩162,586 | ₩164,115 | ₩162,586 | ₩163,726 | +0.70% | 9천 |
|---|
| 2025.11.07 | ₩160,897 | ₩161,125 | ₩159,126 | ₩161,111 | +0.13% | 2만 |
|---|
| 2025.11.06 | ₩163,351 | ₩163,351 | ₩161,648 | ₩161,902 | -0.89% | 1.5만 |
|---|
| 2025.11.05 | ₩161,513 | ₩163,150 | ₩161,125 | ₩162,881 | +0.85% | 2.3만 |
|---|
| 2025.11.04 | ₩160,937 | ₩162,828 | ₩160,937 | ₩161,406 | +0.29% | 4.2만 |
|---|
| 2025.11.03 | ₩164,746 | ₩164,853 | ₩163,458 | ₩163,673 | -0.65% | 2.9만 |
|---|
| 2025.10.31 | ₩165,631 | ₩165,631 | ₩164,276 | ₩164,612 | -0.62% | 5.8만 |
|---|
| 2025.10.30 | ₩166,959 | ₩166,959 | ₩164,920 | ₩165,054 | -1.14% | 2.5만 |
|---|
| 2025.10.29 | ₩169,466 | ₩169,815 | ₩168,595 | ₩169,453 | -0.01% | 1.1만 |
|---|
| 2025.10.28 | ₩169,279 | ₩169,332 | ₩168,809 | ₩169,185 | -0.06% | 5.4천 |
|---|
| 2025.10.27 | ₩167,911 | ₩169,346 | ₩167,911 | ₩169,238 | +0.79% | 1.4만 |
|---|
| 2025.10.24 | ₩165,564 | ₩166,234 | ₩165,564 | ₩165,993 | +0.26% | 1.2만 |
|---|
| 2025.10.23 | ₩165,054 | ₩165,148 | ₩164,544 | ₩164,544 | -0.31% | 1.1만 |
|---|
| 2025.10.22 | ₩165,403 | ₩165,805 | ₩163,954 | ₩164,759 | -0.39% | 1.2만 |
|---|
| 2025.10.21 | ₩167,106 | ₩167,106 | ₩165,389 | ₩166,342 | -0.46% | 1만 |
|---|
| 2025.10.20 | ₩165,953 | ₩167,321 | ₩165,953 | ₩167,187 | +0.74% | 1.6만 |
|---|
| 2025.10.17 | ₩163,404 | ₩165,027 | ₩163,404 | ₩164,920 | +0.93% | 4.8천 |
|---|
| 2025.10.16 | ₩164,384 | ₩165,497 | ₩163,016 | ₩163,552 | -0.51% | 7.2천 |
|---|
| 2025.10.15 | ₩163,646 | ₩164,169 | ₩163,539 | ₩163,901 | +0.16% | 5.3천 |
|---|
| 2025.10.14 | ₩160,642 | ₩162,935 | ₩160,642 | ₩162,291 | +1.03% | 1.3만 |
|---|
| 2025.10.13 | ₩161,500 | ₩162,278 | ₩161,205 | ₩162,197 | +0.43% | 2.1만 |
|---|
| 2025.10.10 | ₩163,874 | ₩164,182 | ₩159,743 | ₩160,132 | -2.28% | 2.2만 |
|---|