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 | ₩158,045 | ₩158,380 | ₩157,267 | ₩157,334 | -0.45% | 1.4만 |
| 2026.10.08 | ₩159,091 | ₩159,467 | ₩158,447 | ₩159,105 | +0.01% | 1만 |
| 2026.10.07 | ₩159,091 | ₩159,413 | ₩158,112 | ₩159,239 | +0.09% | 2.5만 |
| 2026.10.06 | ₩159,815 | ₩159,815 | ₩158,675 | ₩159,198 | -0.39% | 2.6만 |
| 2026.10.05 | ₩158,662 | ₩159,641 | ₩158,582 | ₩159,467 | +0.51% | 3.3만 |
| 2026.10.02 | ₩157,951 | ₩158,850 | ₩157,871 | ₩158,018 | +0.04% | 1.2만 |
| 2026.10.01 | ₩159,668 | ₩159,788 | ₩157,308 | ₩157,348 | -1.45% | 2.1만 |
| 2026.09.30 | ₩159,654 | ₩160,620 | ₩158,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,608 |
| -0.66% |
| 8.9천 |
| 2026.09.29 | ₩158,783 | ₩159,426 | ₩158,421 | ₩159,400 | +0.39% | 1.6만 |
|---|
| 2026.09.28 | ₩161,130 | ₩161,237 | ₩158,890 | ₩158,984 | -1.33% | 1.9만 |
|---|
| 2026.09.25 | ₩161,934 | ₩161,934 | ₩160,982 | ₩161,438 | -0.31% | 3.5만 |
|---|
| 2026.09.24 | ₩161,304 | ₩162,591 | ₩161,304 | ₩162,497 | +0.74% | 2.8만 |
|---|
| 2026.09.23 | ₩162,417 | ₩162,417 | ₩161,022 | ₩161,022 | -0.86% | 1.3만 |
|---|
| 2026.09.22 | ₩164,402 | ₩165,636 | ₩163,114 | ₩163,114 | -0.78% | 2.4만 |
|---|
| 2026.09.21 | ₩160,405 | ₩164,858 | ₩160,405 | ₩164,522 | +2.57% | 3.4만 |
|---|
| 2026.09.18 | ₩160,593 | ₩160,593 | ₩158,930 | ₩158,930 | -1.04% | 1.8만 |
|---|
| 2026.09.17 | ₩162,497 | ₩162,806 | ₩160,915 | ₩161,290 | -0.74% | 2.5만 |
|---|
| 2026.09.16 | ₩163,248 | ₩163,248 | ₩160,607 | ₩161,250 | -1.22% | 9.3천 |
|---|
| 2026.09.15 | ₩162,873 | ₩163,141 | ₩162,323 | ₩162,578 | -0.18% | 135.7만 |
|---|
| 2026.09.14 | ₩161,746 | ₩163,329 | ₩161,425 | ₩163,047 | +0.80% | 9.6천 |
|---|
| 2026.09.11 | ₩160,244 | ₩161,411 | ₩160,244 | ₩160,781 | +0.33% | 6.7천 |
|---|
| 2026.09.10 | ₩158,219 | ₩159,480 | ₩158,219 | ₩158,796 | +0.36% | 1만 |
|---|
| 2026.09.09 | ₩159,091 | ₩159,198 | ₩158,313 | ₩158,541 | -0.35% | 7천 |
|---|
| 2026.09.08 | ₩159,037 | ₩159,225 | ₩158,783 | ₩158,796 | -0.15% | 8.2천 |
|---|
| 2026.09.04 | ₩159,333 | ₩159,426 | ₩158,514 | ₩158,649 | -0.43% | 7천 |
|---|
| 2026.09.03 | ₩158,675 | ₩159,721 | ₩158,675 | ₩159,078 | +0.25% | 6.5천 |
|---|
| 2026.09.02 | ₩155,430 | ₩157,683 | ₩155,430 | ₩157,361 | +1.24% | 1.7만 |
|---|
| 2026.09.01 | ₩155,014 | ₩156,315 | ₩154,987 | ₩155,591 | +0.37% | 1.7만 |
|---|
| 2026.08.31 | ₩157,535 | ₩157,535 | ₩156,261 | ₩156,329 | -0.77% | 1.1만 |
|---|
| 2026.08.28 | ₩157,240 | ₩158,635 | ₩157,240 | ₩157,723 | +0.31% | 6.6천 |
|---|
| 2026.08.27 | ₩156,570 | ₩156,758 | ₩155,966 | ₩156,047 | -0.33% | 3.1만 |
|---|
| 2026.08.26 | ₩158,917 | ₩158,917 | ₩157,200 | ₩157,428 | -0.94% | 1.2만 |
|---|
| 2026.08.25 | ₩157,683 | ₩158,313 | ₩157,415 | ₩158,313 | +0.40% | 2.1만 |
|---|
| 2026.08.24 | ₩155,966 | ₩157,321 | ₩155,966 | ₩156,892 | +0.59% | 32.2만 |
|---|
| 2026.08.21 | ₩155,725 | ₩156,798 | ₩155,725 | ₩156,168 | +0.28% | 1.1만 |
|---|
| 2026.08.20 | ₩155,256 | ₩156,154 | ₩154,786 | ₩155,095 | -0.10% | 2.1만 |
|---|
| 2026.08.19 | ₩154,894 | ₩156,637 | ₩154,894 | ₩155,899 | +0.65% | 1만 |
|---|
| 2026.08.18 | ₩155,484 | ₩155,712 | ₩154,987 | ₩154,987 | -0.32% | 2.4만 |
|---|
| 2026.08.17 | ₩158,099 | ₩158,099 | ₩155,765 | ₩155,953 | -1.36% | 1.6만 |
|---|
| 2026.08.14 | ₩158,206 | ₩158,823 | ₩157,844 | ₩158,099 | -0.07% | 1.2만 |
|---|
| 2026.08.13 | ₩155,631 | ₩157,401 | ₩155,631 | ₩157,294 | +1.07% | 6.2천 |
|---|
| 2026.08.12 | ₩156,959 | ₩156,959 | ₩154,800 | ₩155,189 | -1.13% | 1.2만 |
|---|
| 2026.08.11 | ₩157,911 | ₩158,354 | ₩156,744 | ₩156,744 | -0.74% | 1만 |
|---|
| 2026.08.10 | ₩157,924 | ₩157,991 | ₩157,334 | ₩157,991 | +0.04% | 1.5만 |
|---|
| 2026.08.07 | ₩158,018 | ₩158,810 | ₩157,844 | ₩158,233 | +0.14% | 1.2만 |
|---|
| 2026.08.06 | ₩157,710 | ₩158,126 | ₩157,415 | ₩157,831 | +0.08% | 2.7만 |
|---|
| 2026.08.05 | ₩160,955 | ₩160,955 | ₩157,334 | ₩157,817 | -1.95% | 9.4천 |
|---|
| 2026.08.04 | ₩157,616 | ₩160,016 | ₩157,616 | ₩159,654 | +1.29% | 3.9만 |
|---|
| 2026.08.03 | ₩156,610 | ₩159,225 | ₩156,610 | ₩158,810 | +1.40% | 1.3만 |
|---|
| 2026.07.31 | ₩151,890 | ₩154,330 | ₩151,890 | ₩154,196 | +1.52% | 1만 |
|---|
| 2026.07.30 | ₩150,870 | ₩151,608 | ₩150,589 | ₩151,608 | +0.49% | 2.4만 |
|---|
| 2026.07.29 | ₩154,451 | ₩156,436 | ₩154,022 | ₩154,277 | -0.11% | 1.6만 |
|---|
| 2026.07.28 | ₩153,485 | ₩154,894 | ₩153,485 | ₩154,572 | +0.71% | 1.7만 |
|---|
| 2026.07.27 | ₩152,359 | ₩153,164 | ₩152,225 | ₩152,225 | -0.09% | 1.2만 |
|---|
| 2026.07.24 | ₩149,288 | ₩151,018 | ₩149,288 | ₩150,186 | +0.60% | 32.9만 |
|---|
| 2026.07.23 | ₩150,897 | ₩150,951 | ₩149,127 | ₩149,502 | -0.92% | 11.3만 |
|---|
| 2026.07.22 | ₩155,618 | ₩155,618 | ₩154,518 | ₩154,518 | -0.71% | 6.2천 |
|---|
| 2026.07.21 | ₩156,624 | ₩156,637 | ₩156,060 | ₩156,060 | -0.36% | 1.9만 |
|---|
| 2026.07.20 | ₩156,704 | ₩157,804 | ₩156,704 | ₩156,865 | +0.10% | 5.3만 |
|---|
| 2026.07.17 | ₩156,583 | ₩156,878 | ₩155,846 | ₩156,302 | -0.18% | 7.5천 |
|---|
| 2026.07.16 | ₩161,063 | ₩161,612 | ₩158,501 | ₩158,970 | -1.30% | 2.2만 |
|---|
| 2026.07.15 | ₩158,501 | ₩161,358 | ₩158,501 | ₩161,143 | +1.67% | 1.1만 |
|---|
| 2026.07.14 | ₩157,737 | ₩158,769 | ₩157,737 | ₩158,394 | +0.42% | 1.8만 |
|---|
| 2026.07.13 | ₩158,434 | ₩158,930 | ₩157,683 | ₩157,683 | -0.47% | 9.8천 |
|---|
| 2026.07.10 | ₩157,871 | ₩158,635 | ₩157,790 | ₩158,447 | +0.37% | 2.7만 |
|---|
| 2026.07.09 | ₩152,962 | ₩156,288 | ₩152,962 | ₩156,288 | +2.17% | 4.1만 |
|---|
| 2026.07.08 | ₩155,966 | ₩155,966 | ₩154,987 | ₩155,269 | -0.45% | 7.1천 |
|---|
| 2026.07.07 | ₩157,401 | ₩157,509 | ₩156,194 | ₩156,342 | -0.67% | 6.9천 |
|---|
| 2026.07.06 | ₩154,733 | ₩155,564 | ₩153,740 | ₩155,376 | +0.42% | 2.3만 |
|---|
| 2026.07.02 | ₩154,639 | ₩155,055 | ₩152,802 | ₩153,740 | -0.58% | 1.7만 |
|---|
| 2026.07.01 | ₩152,748 | ₩155,148 | ₩152,748 | ₩154,129 | +0.90% | 2.6만 |
|---|
| 2026.06.30 | ₩151,662 | ₩151,662 | ₩150,629 | ₩151,340 | -0.21% | 6.3천 |
|---|
| 2026.06.29 | ₩152,386 | ₩152,641 | ₩151,903 | ₩152,279 | -0.07% | 8.6천 |
|---|
| 2026.06.26 | ₩150,119 | ₩152,010 | ₩149,865 | ₩150,441 | +0.21% | 2.9만 |
|---|
| 2026.06.25 | ₩151,487 | ₩151,863 | ₩150,267 | ₩150,696 | -0.52% | 2.7만 |
|---|
| 2026.06.24 | ₩153,284 | ₩153,579 | ₩151,675 | ₩151,890 | -0.91% | 2.9만 |
|---|
| 2026.06.23 | ₩151,554 | ₩153,284 | ₩151,554 | ₩152,788 | +0.81% | 21.9만 |
|---|
| 2026.06.22 | ₩155,309 | ₩155,309 | ₩153,083 | ₩153,432 | -1.21% | 16.6만 |
|---|
| 2026.06.18 | ₩157,254 | ₩157,737 | ₩156,409 | ₩157,428 | +0.11% | 6.2천 |
|---|
| 2026.06.17 | ₩158,917 | ₩158,917 | ₩156,127 | ₩156,235 | -1.69% | 6.1만 |
|---|
| 2026.06.16 | ₩160,244 | ₩160,513 | ₩159,534 | ₩160,365 | +0.08% | 1.3만 |
|---|
| 2026.06.15 | ₩160,030 | ₩161,250 | ₩159,949 | ₩160,620 | +0.37% | 1.2만 |
|---|
| 2026.06.12 | ₩159,869 | ₩160,982 | ₩158,903 | ₩159,856 | -0.01% | 9.5천 |
|---|
| 2026.06.11 | ₩157,656 | ₩159,829 | ₩156,422 | ₩159,292 | +1.04% | 1.8만 |
|---|
| 2026.06.10 | ₩158,850 | ₩160,097 | ₩157,924 | ₩157,924 | -0.58% | 1.4만 |
|---|
| 2026.06.09 | ₩160,043 | ₩160,607 | ₩157,898 | ₩158,957 | -0.68% | 2.5만 |
|---|
| 2026.06.08 | ₩159,802 | ₩160,271 | ₩159,064 | ₩159,279 | -0.33% | 3.5만 |
|---|
| 2026.06.05 | ₩161,586 | ₩162,283 | ₩158,930 | ₩159,668 | -1.19% | 4.1만 |
|---|
| 2026.06.04 | ₩162,484 | ₩163,825 | ₩162,430 | ₩162,739 | +0.16% | 1.5만 |
|---|
| 2026.06.03 | ₩163,839 | ₩163,852 | ₩162,216 | ₩162,739 | -0.67% | 1.8만 |
|---|
| 2026.06.02 | ₩165,555 | ₩165,823 | ₩164,348 | ₩164,429 | -0.68% | 1.4만 |
|---|
| 2026.06.01 | ₩165,984 | ₩166,775 | ₩165,716 | ₩166,118 | +0.08% | 4.3만 |
|---|
| 2026.05.29 | ₩166,561 | ₩166,561 | ₩165,649 | ₩165,837 | -0.43% | 1.3만 |
|---|
| 2026.05.28 | ₩166,655 | ₩167,473 | ₩166,092 | ₩167,325 | +0.40% | 1.2만 |
|---|
| 2026.05.27 | ₩165,475 | ₩167,567 | ₩165,475 | ₩167,111 | +0.99% | 2.2만 |
|---|
| 2026.05.26 | ₩166,279 | ₩166,883 | ₩165,864 | ₩166,883 | +0.36% | 2.7만 |
|---|
| 2026.05.22 | ₩165,984 | ₩165,984 | ₩165,113 | ₩165,300 | -0.41% | 8.3천 |
|---|
| 2026.05.21 | ₩164,026 | ₩166,507 | ₩164,026 | ₩165,729 | +1.04% | 1.3만 |
|---|
| 2026.05.20 | ₩164,764 | ₩165,662 | ₩164,603 | ₩165,662 | +0.55% | 2.3만 |
|---|
| 2026.05.19 | ₩166,051 | ₩166,078 | ₩164,992 | ₩165,166 | -0.53% | 2.4만 |
|---|
| 2026.05.18 | ₩164,804 | ₩166,977 | ₩164,804 | ₩165,917 | +0.68% | 2만 |
|---|
| 2026.05.15 | ₩165,917 | ₩166,226 | ₩164,911 | ₩164,911 | -0.61% | 8.3천 |
|---|
| 2026.05.14 | ₩166,668 | ₩166,896 | ₩166,561 | ₩166,655 | -0.01% | 5.2천 |
|---|
| 2026.05.13 | ₩164,818 | ₩168,076 | ₩164,818 | ₩167,714 | +1.76% | 2.2만 |
|---|
| 2026.05.12 | ₩164,522 | ₩165,099 | ₩164,107 | ₩165,099 | +0.35% | 2만 |
|---|
| 2026.05.11 | ₩166,400 | ₩166,400 | ₩164,952 | ₩164,952 | -0.87% | 1.3만 |
|---|
| 2026.05.08 | ₩167,821 | ₩167,902 | ₩167,392 | ₩167,634 | -0.11% | 1.4만 |
|---|
| 2026.05.07 | ₩168,505 | ₩168,774 | ₩167,258 | ₩167,754 | -0.45% | 4.2만 |
|---|
| 2026.05.06 | ₩165,837 | ₩168,076 | ₩165,837 | ₩168,076 | +1.35% | 3.3만 |
|---|
| 2026.05.05 | ₩165,408 | ₩165,515 | ₩164,549 | ₩164,992 | -0.25% | 5.9만 |
|---|
| 2026.05.04 | ₩165,032 | ₩165,300 | ₩164,321 | ₩164,764 | -0.16% | 2만 |
|---|
| 2026.05.01 | ₩165,756 | ₩166,333 | ₩165,555 | ₩165,756 | 0.00% | 6.1천 |
|---|
| 2026.04.30 | ₩163,745 | ₩165,609 | ₩162,645 | ₩165,609 | +1.14% | 2.3만 |
|---|
| 2026.04.29 | ₩162,645 | ₩162,819 | ₩162,283 | ₩162,363 | -0.17% | 1.9만 |
|---|
| 2026.04.28 | ₩162,591 | ₩162,967 | ₩162,430 | ₩162,833 | +0.15% | 6.4천 |
|---|
| 2026.04.27 | ₩163,557 | ₩164,590 | ₩163,557 | ₩163,678 | +0.07% | 1.4만 |
|---|
| 2026.04.24 | ₩164,254 | ₩164,549 | ₩163,543 | ₩164,375 | +0.07% | 1.1만 |
|---|
| 2026.04.23 | ₩164,844 | ₩165,099 | ₩163,088 | ₩164,187 | -0.40% | 2.1만 |
|---|
| 2026.04.22 | ₩163,946 | ₩164,670 | ₩163,798 | ₩164,657 | +0.43% | 2.4만 |
|---|
| 2026.04.21 | ₩164,938 | ₩165,166 | ₩163,074 | ₩163,342 | -0.97% | 1.7만 |
|---|
| 2026.04.20 | ₩165,957 | ₩165,957 | ₩165,032 | ₩165,139 | -0.49% | 2.1만 |
|---|
| 2026.04.17 | ₩165,059 | ₩166,427 | ₩165,059 | ₩166,185 | +0.68% | 2.1만 |
|---|
| 2026.04.16 | ₩164,804 | ₩165,609 | ₩164,643 | ₩165,461 | +0.40% | 1.1만 |
|---|
| 2026.04.15 | ₩162,792 | ₩164,120 | ₩162,672 | ₩163,704 | +0.56% | 7.2천 |
|---|
| 2026.04.14 | ₩159,775 | ₩162,524 | ₩159,775 | ₩162,444 | +1.67% | 1.4만 |
|---|
| 2026.04.13 | ₩157,817 | ₩159,265 | ₩157,468 | ₩159,145 | +0.84% | 8.6천 |
|---|
| 2026.04.10 | ₩159,748 | ₩159,748 | ₩158,380 | ₩158,622 | -0.71% | 6.4천 |
|---|
| 2026.04.09 | ₩159,051 | ₩159,842 | ₩158,260 | ₩159,628 | +0.36% | 8.8천 |
|---|
| 2026.04.08 | ₩158,917 | ₩159,762 | ₩157,938 | ₩159,064 | +0.09% | 4.1만 |
|---|
| 2026.04.07 | ₩154,518 | ₩155,014 | ₩153,566 | ₩155,014 | +0.32% | 1.3만 |
|---|
| 2026.04.06 | ₩155,055 | ₩155,081 | ₩154,518 | ₩154,558 | -0.32% | 2.2만 |
|---|
| 2026.04.02 | ₩152,681 | ₩154,558 | ₩152,681 | ₩154,223 | +1.01% | 1.6만 |
|---|
| 2026.04.01 | ₩155,363 | ₩155,873 | ₩154,639 | ₩154,813 | -0.35% | 3.6만 |
|---|
| 2026.03.31 | ₩151,514 | ₩154,263 | ₩151,313 | ₩154,035 | +1.66% | 6.1만 |
|---|
| 2026.03.30 | ₩149,918 | ₩150,280 | ₩149,127 | ₩149,409 | -0.34% | 4.1만 |
|---|
| 2026.03.27 | ₩150,321 | ₩150,321 | ₩148,711 | ₩148,859 | -0.97% | 33.4만 |
|---|
| 2026.03.26 | ₩153,512 | ₩153,512 | ₩150,911 | ₩150,951 | -1.67% | 9.6만 |
|---|
| 2026.03.25 | ₩155,403 | ₩155,832 | ₩154,934 | ₩155,095 | -0.20% | 8만 |
|---|
| 2026.03.24 | ₩155,510 | ₩155,779 | ₩154,290 | ₩154,290 | -0.78% | 6만 |
|---|
| 2026.03.23 | ₩156,248 | ₩157,549 | ₩155,537 | ₩156,235 | -0.01% | 4.2만 |
|---|
| 2026.03.20 | ₩156,610 | ₩156,610 | ₩154,116 | ₩154,840 | -1.13% | 3.9만 |
|---|
| 2026.03.19 | ₩156,905 | ₩157,723 | ₩156,141 | ₩157,187 | +0.18% | 1.6만 |
|---|
| 2026.03.18 | ₩159,359 | ₩159,668 | ₩157,938 | ₩157,938 | -0.89% | 1.4만 |
|---|
| 2026.03.17 | ₩160,607 | ₩161,518 | ₩160,432 | ₩160,432 | -0.11% | 1.1만 |
|---|
| 2026.03.16 | ₩160,459 | ₩160,620 | ₩159,574 | ₩160,352 | -0.07% | 1.7만 |
|---|
| 2026.03.13 | ₩159,856 | ₩160,781 | ₩158,233 | ₩158,514 | -0.84% | 9.7천 |
|---|
| 2026.03.12 | ₩161,116 | ₩161,156 | ₩159,829 | ₩159,963 | -0.72% | 2.8만 |
|---|
| 2026.03.11 | ₩162,632 | ₩163,061 | ₩161,693 | ₩162,216 | -0.26% | 1.5만 |
|---|
| 2026.03.10 | ₩162,189 | ₩163,704 | ₩162,109 | ₩162,819 | +0.39% | 8.7천 |
|---|
| 2026.03.09 | ₩158,984 | ₩161,840 | ₩158,139 | ₩161,706 | +1.71% | 2.7만 |
|---|
| 2026.03.06 | ₩160,553 | ₩161,049 | ₩159,628 | ₩160,875 | +0.20% | 2.6만 |
|---|
| 2026.03.05 | ₩162,283 | ₩162,497 | ₩160,781 | ₩161,974 | -0.19% | 5.4만 |
|---|
| 2026.03.04 | ₩162,109 | ₩163,637 | ₩162,095 | ₩163,369 | +0.78% | 1.3만 |
|---|
| 2026.03.03 | ₩159,601 | ₩162,390 | ₩158,970 | ₩161,854 | +1.41% | 3.7만 |
|---|
| 2026.03.02 | ₩161,183 | ₩163,316 | ₩161,183 | ₩162,685 | +0.93% | 4.7만 |
|---|
| 2026.02.27 | ₩162,202 | ₩163,986 | ₩162,202 | ₩163,959 | +1.08% | 1.1만 |
|---|
| 2026.02.26 | ₩162,216 | ₩162,672 | ₩161,331 | ₩162,109 | -0.07% | 17.1만 |
|---|
| 2026.02.25 | ₩161,961 | ₩162,685 | ₩161,961 | ₩162,658 | +0.43% | 7.1천 |
|---|
| 2026.02.24 | ₩160,687 | ₩162,001 | ₩160,472 | ₩161,827 | +0.71% | 5만 |
|---|
| 2026.02.23 | ₩163,369 | ₩163,369 | ₩161,197 | ₩161,237 | -1.31% | 1.6만 |
|---|
| 2026.02.20 | ₩161,237 | ₩163,329 | ₩161,237 | ₩163,114 | +1.16% | 3.7만 |
|---|
| 2026.02.19 | ₩160,714 | ₩161,358 | ₩160,580 | ₩160,660 | -0.03% | 3.6만 |
|---|
| 2026.02.18 | ₩160,472 | ₩161,156 | ₩160,285 | ₩160,942 | +0.29% | 1.5만 |
|---|
| 2026.02.17 | ₩160,741 | ₩161,586 | ₩159,440 | ₩160,995 | +0.16% | 13.7만 |
|---|
| 2026.02.13 | ₩161,183 | ₩162,015 | ₩160,700 | ₩161,344 | +0.10% | 1만 |
|---|
| 2026.02.12 | ₩164,657 | ₩164,791 | ₩161,907 | ₩161,974 | -1.63% | 1.8만 |
|---|
| 2026.02.11 | ₩165,273 | ₩165,273 | ₩163,852 | ₩164,415 | -0.52% | 8.5천 |
|---|
| 2026.02.10 | ₩164,992 | ₩165,461 | ₩164,737 | ₩164,978 | -0.01% | 7.5천 |
|---|
| 2026.02.09 | ₩162,819 | ₩165,314 | ₩162,430 | ₩164,750 | +1.19% | 3.4만 |
|---|
| 2026.02.06 | ₩163,155 | ₩164,080 | ₩161,451 | ₩162,994 | -0.10% | 2.9만 |
|---|
| 2026.02.05 | ₩161,679 | ₩164,294 | ₩160,955 | ₩163,798 | +1.31% | 4.9만 |
|---|
| 2026.02.04 | ₩166,628 | ₩166,628 | ₩164,241 | ₩164,616 | -1.21% | 1.6만 |
|---|
| 2026.02.03 | ₩168,023 | ₩168,023 | ₩165,515 | ₩166,360 | -0.99% | 2.4만 |
|---|
| 2026.02.02 | ₩168,063 | ₩168,908 | ₩168,063 | ₩168,398 | +0.20% | 16.9만 |
|---|
| 2026.01.30 | ₩168,814 | ₩169,256 | ₩168,090 | ₩168,760 | -0.03% | 1.9만 |
|---|
| 2026.01.29 | ₩169,511 | ₩170,007 | ₩166,561 | ₩169,659 | +0.09% | 4.9만 |
|---|
| 2026.01.28 | ₩165,394 | ₩165,729 | ₩164,496 | ₩164,603 | -0.48% | 1.9만 |
|---|
| 2026.01.27 | ₩165,059 | ₩165,099 | ₩164,281 | ₩164,724 | -0.20% | 1만 |
|---|
| 2026.01.26 | ₩163,919 | ₩165,166 | ₩163,825 | ₩164,482 | +0.34% | 1.5만 |
|---|
| 2026.01.23 | ₩161,988 | ₩163,611 | ₩161,988 | ₩163,222 | +0.76% | 2.4만 |
|---|
| 2026.01.22 | ₩161,626 | ₩162,471 | ₩161,411 | ₩162,310 | +0.42% | 2.2만 |
|---|
| 2026.01.21 | ₩157,589 | ₩160,124 | ₩157,334 | ₩159,601 | +1.28% | 5만 |
|---|
| 2026.01.20 | ₩157,924 | ₩159,319 | ₩157,643 | ₩157,643 | -0.18% | 4.9만 |
|---|
| 2026.01.16 | ₩161,626 | ₩161,626 | ₩160,218 | ₩160,218 | -0.87% | 26.6만 |
|---|
| 2026.01.15 | ₩162,082 | ₩162,082 | ₩161,049 | ₩161,183 | -0.55% | 14.9만 |
|---|
| 2026.01.14 | ₩162,001 | ₩162,176 | ₩161,384 | ₩161,881 | -0.07% | 2.1만 |
|---|
| 2026.01.13 | ₩163,637 | ₩163,865 | ₩162,028 | ₩162,337 | -0.79% | 1.9만 |
|---|
| 2026.01.12 | ₩163,396 | ₩164,147 | ₩163,396 | ₩163,919 | +0.32% | 3만 |
|---|
| 2026.01.09 | ₩162,752 | ₩163,919 | ₩162,538 | ₩163,450 | +0.43% | 4.4만 |
|---|
| 2026.01.08 | ₩161,478 | ₩162,752 | ₩161,384 | ₩162,551 | +0.66% | 2.1만 |
|---|
| 2026.01.07 | ₩162,404 | ₩163,181 | ₩161,827 | ₩162,310 | -0.06% | 14.8만 |
|---|
| 2026.01.06 | ₩163,919 | ₩164,201 | ₩162,135 | ₩162,913 | -0.61% | 2.4만 |
|---|
| 2026.01.05 | ₩162,471 | ₩164,040 | ₩162,377 | ₩163,490 | +0.63% | 19.8만 |
|---|
| 2026.01.02 | ₩163,678 | ₩164,160 | ₩161,612 | ₩162,095 | -0.97% | 9.3만 |
|---|
| 2025.12.31 | ₩162,819 | ₩163,114 | ₩162,417 | ₩162,565 | -0.16% | 1.5만 |
|---|
| 2025.12.30 | ₩162,363 | ₩163,557 | ₩162,363 | ₩163,302 | +0.58% | 3.9만 |
|---|
| 2025.12.29 | ₩162,337 | ₩162,833 | ₩162,122 | ₩162,430 | +0.06% | 1.2만 |
|---|
| 2025.12.26 | ₩162,685 | ₩162,994 | ₩162,618 | ₩162,632 | -0.03% | 7.5천 |
|---|
| 2025.12.24 | ₩162,377 | ₩162,833 | ₩162,095 | ₩162,685 | +0.19% | 2.4만 |
|---|
| 2025.12.23 | ₩161,277 | ₩162,269 | ₩161,277 | ₩162,082 | +0.50% | 3.7만 |
|---|
| 2025.12.22 | ₩161,317 | ₩161,492 | ₩160,835 | ₩161,264 | -0.03% | 1.6만 |
|---|
| 2025.12.19 | ₩160,942 | ₩161,371 | ₩160,392 | ₩160,593 | -0.22% | 3.9만 |
|---|
| 2025.12.18 | ₩159,869 | ₩160,888 | ₩159,654 | ₩160,352 | +0.30% | 1.2만 |
|---|
| 2025.12.17 | ₩159,721 | ₩159,842 | ₩158,219 | ₩158,474 | -0.78% | 3.2만 |
|---|
| 2025.12.16 | ₩159,534 | ₩160,942 | ₩159,306 | ₩160,553 | +0.64% | 3만 |
|---|
| 2025.12.15 | ₩165,072 | ₩165,072 | ₩163,745 | ₩164,187 | -0.54% | 1.4만 |
|---|
| 2025.12.12 | ₩165,890 | ₩165,890 | ₩164,147 | ₩164,496 | -0.84% | 3.6만 |
|---|
| 2025.12.11 | ₩165,957 | ₩166,266 | ₩165,273 | ₩165,850 | -0.06% | 4.4만 |
|---|
| 2025.12.10 | ₩165,569 | ₩166,588 | ₩165,300 | ₩166,373 | +0.49% | 1.2만 |
|---|
| 2025.12.09 | ₩166,199 | ₩166,480 | ₩165,475 | ₩166,427 | +0.14% | 2.4만 |
|---|
| 2025.12.08 | ₩168,412 | ₩168,412 | ₩166,333 | ₩166,561 | -1.10% | 2.4만 |
|---|
| 2025.12.05 | ₩168,036 | ₩169,565 | ₩168,036 | ₩169,042 | +0.60% | 4.6만 |
|---|
| 2025.12.04 | ₩168,827 | ₩168,827 | ₩167,111 | ₩167,540 | -0.76% | 5.7만 |
|---|
| 2025.12.03 | ₩165,756 | ₩167,003 | ₩165,756 | ₩166,454 | +0.42% | 2.2만 |
|---|
| 2025.12.02 | ₩166,413 | ₩166,467 | ₩165,381 | ₩166,132 | -0.17% | 4만 |
|---|
| 2025.12.01 | ₩166,507 | ₩166,856 | ₩165,729 | ₩166,212 | -0.18% | 10.4만 |
|---|
| 2025.11.28 | ₩166,655 | ₩167,446 | ₩166,373 | ₩167,124 | +0.28% | 2.6만 |
|---|
| 2025.11.26 | ₩166,480 | ₩166,682 | ₩165,796 | ₩166,319 | -0.10% | 1.4만 |
|---|
| 2025.11.25 | ₩166,306 | ₩166,547 | ₩165,193 | ₩166,547 | +0.15% | 2.1만 |
|---|
| 2025.11.24 | ₩163,128 | ₩165,113 | ₩162,994 | ₩164,965 | +1.13% | 3.7만 |
|---|
| 2025.11.21 | ₩159,480 | ₩161,961 | ₩159,480 | ₩161,076 | +1.00% | 1.5만 |
|---|
| 2025.11.20 | ₩162,927 | ₩163,020 | ₩158,233 | ₩158,407 | -2.77% | 3.1만 |
|---|
| 2025.11.19 | ₩160,285 | ₩162,685 | ₩159,574 | ₩160,231 | -0.03% | 2.9만 |
|---|
| 2025.11.18 | ₩159,829 | ₩161,237 | ₩158,246 | ₩160,084 | +0.16% | 3.7만 |
|---|
| 2025.11.17 | ₩161,022 | ₩162,497 | ₩159,762 | ₩160,419 | -0.37% | 2.4만 |
|---|
| 2025.11.14 | ₩159,212 | ₩160,539 | ₩158,930 | ₩159,775 | +0.35% | 1.3만 |
|---|
| 2025.11.13 | ₩162,283 | ₩162,283 | ₩160,486 | ₩160,727 | -0.96% | 3.9만 |
|---|
| 2025.11.12 | ₩164,911 | ₩164,911 | ₩163,235 | ₩163,543 | -0.83% | 6.7만 |
|---|
| 2025.11.11 | ₩163,892 | ₩165,341 | ₩163,892 | ₩165,341 | +0.88% | 3.5만 |
|---|
| 2025.11.10 | ₩162,578 | ₩164,107 | ₩162,578 | ₩163,718 | +0.70% | 9천 |
|---|
| 2025.11.07 | ₩160,888 | ₩161,116 | ₩159,118 | ₩161,103 | +0.13% | 2만 |
|---|
| 2025.11.06 | ₩163,342 | ₩163,342 | ₩161,639 | ₩161,894 | -0.89% | 1.5만 |
|---|
| 2025.11.05 | ₩161,505 | ₩163,141 | ₩161,116 | ₩162,873 | +0.85% | 2.3만 |
|---|
| 2025.11.04 | ₩160,928 | ₩162,819 | ₩160,928 | ₩161,398 | +0.29% | 4.2만 |
|---|
| 2025.11.03 | ₩164,737 | ₩164,844 | ₩163,450 | ₩163,664 | -0.65% | 2.9만 |
|---|
| 2025.10.31 | ₩165,622 | ₩165,622 | ₩164,268 | ₩164,603 | -0.62% | 5.8만 |
|---|
| 2025.10.30 | ₩166,950 | ₩166,950 | ₩164,911 | ₩165,045 | -1.14% | 2.5만 |
|---|
| 2025.10.29 | ₩169,458 | ₩169,806 | ₩168,586 | ₩169,444 | -0.01% | 1.1만 |
|---|
| 2025.10.28 | ₩169,270 | ₩169,324 | ₩168,800 | ₩169,176 | -0.06% | 5.4천 |
|---|
| 2025.10.27 | ₩167,902 | ₩169,337 | ₩167,902 | ₩169,230 | +0.79% | 1.4만 |
|---|
| 2025.10.24 | ₩165,555 | ₩166,226 | ₩165,555 | ₩165,984 | +0.26% | 1.2만 |
|---|
| 2025.10.23 | ₩165,045 | ₩165,139 | ₩164,536 | ₩164,536 | -0.31% | 1.1만 |
|---|
| 2025.10.22 | ₩165,394 | ₩165,796 | ₩163,946 | ₩164,750 | -0.39% | 1.2만 |
|---|
| 2025.10.21 | ₩167,097 | ₩167,097 | ₩165,381 | ₩166,333 | -0.46% | 1만 |
|---|
| 2025.10.20 | ₩165,944 | ₩167,312 | ₩165,944 | ₩167,178 | +0.74% | 1.6만 |
|---|
| 2025.10.17 | ₩163,396 | ₩165,019 | ₩163,396 | ₩164,911 | +0.93% | 4.8천 |
|---|
| 2025.10.16 | ₩164,375 | ₩165,488 | ₩163,007 | ₩163,543 | -0.51% | 7.2천 |
|---|
| 2025.10.15 | ₩163,637 | ₩164,160 | ₩163,530 | ₩163,892 | +0.16% | 5.3천 |
|---|
| 2025.10.14 | ₩160,633 | ₩162,927 | ₩160,633 | ₩162,283 | +1.03% | 1.3만 |
|---|
| 2025.10.13 | ₩161,492 | ₩162,269 | ₩161,197 | ₩162,189 | +0.43% | 2.1만 |
|---|
| 2025.10.10 | ₩163,865 | ₩164,174 | ₩159,735 | ₩160,124 | -2.28% | 2.2만 |
|---|