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 | ₩158,073 | ₩158,409 | ₩157,295 | ₩157,362 | -0.45% | 1.4만 |
| 2026.10.08 | ₩159,120 | ₩159,495 | ₩158,476 | ₩159,133 | +0.01% | 1만 |
| 2026.10.07 | ₩159,120 | ₩159,442 | ₩158,140 | ₩159,267 | +0.09% | 2.5만 |
| 2026.10.06 | ₩159,844 | ₩159,844 | ₩158,704 | ₩159,227 | -0.39% | 2.6만 |
| 2026.10.05 | ₩158,690 | ₩159,670 | ₩158,610 | ₩159,495 | +0.51% | 3.3만 |
| 2026.10.02 | ₩157,979 | ₩158,878 | ₩157,899 | ₩158,047 | +0.04% | 1.2만 |
| 2026.10.01 | ₩159,696 | ₩159,817 | ₩157,336 | ₩157,376 | -1.45% | 2.1만 |
| 2026.09.30 | ₩159,683 | ₩160,649 | ₩158,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,637 |
| -0.66% |
| 8.9천 |
| 2026.09.29 | ₩158,811 | ₩159,455 | ₩158,449 | ₩159,428 | +0.39% | 1.6만 |
|---|
| 2026.09.28 | ₩161,158 | ₩161,266 | ₩158,918 | ₩159,012 | -1.33% | 1.9만 |
|---|
| 2026.09.25 | ₩161,963 | ₩161,963 | ₩161,011 | ₩161,467 | -0.31% | 3.5만 |
|---|
| 2026.09.24 | ₩161,333 | ₩162,620 | ₩161,333 | ₩162,527 | +0.74% | 2.8만 |
|---|
| 2026.09.23 | ₩162,446 | ₩162,446 | ₩161,051 | ₩161,051 | -0.86% | 1.3만 |
|---|
| 2026.09.22 | ₩164,431 | ₩165,665 | ₩163,144 | ₩163,144 | -0.78% | 2.4만 |
|---|
| 2026.09.21 | ₩160,434 | ₩164,887 | ₩160,434 | ₩164,552 | +2.57% | 3.4만 |
|---|
| 2026.09.18 | ₩160,622 | ₩160,622 | ₩158,959 | ₩158,959 | -1.04% | 1.8만 |
|---|
| 2026.09.17 | ₩162,527 | ₩162,835 | ₩160,944 | ₩161,319 | -0.74% | 2.5만 |
|---|
| 2026.09.16 | ₩163,278 | ₩163,278 | ₩160,635 | ₩161,279 | -1.22% | 9.3천 |
|---|
| 2026.09.15 | ₩162,902 | ₩163,170 | ₩162,352 | ₩162,607 | -0.18% | 135.7만 |
|---|
| 2026.09.14 | ₩161,775 | ₩163,358 | ₩161,453 | ₩163,076 | +0.80% | 9.6천 |
|---|
| 2026.09.11 | ₩160,273 | ₩161,440 | ₩160,273 | ₩160,810 | +0.33% | 6.7천 |
|---|
| 2026.09.10 | ₩158,248 | ₩159,509 | ₩158,248 | ₩158,825 | +0.36% | 1만 |
|---|
| 2026.09.09 | ₩159,120 | ₩159,227 | ₩158,342 | ₩158,570 | -0.35% | 7천 |
|---|
| 2026.09.08 | ₩159,066 | ₩159,254 | ₩158,811 | ₩158,825 | -0.15% | 8.2천 |
|---|
| 2026.09.04 | ₩159,361 | ₩159,455 | ₩158,543 | ₩158,677 | -0.43% | 7천 |
|---|
| 2026.09.03 | ₩158,704 | ₩159,750 | ₩158,704 | ₩159,106 | +0.25% | 6.5천 |
|---|
| 2026.09.02 | ₩155,458 | ₩157,711 | ₩155,458 | ₩157,389 | +1.24% | 1.7만 |
|---|
| 2026.09.01 | ₩155,042 | ₩156,343 | ₩155,015 | ₩155,619 | +0.37% | 1.7만 |
|---|
| 2026.08.31 | ₩157,564 | ₩157,564 | ₩156,289 | ₩156,357 | -0.77% | 1.1만 |
|---|
| 2026.08.28 | ₩157,269 | ₩158,664 | ₩157,269 | ₩157,751 | +0.31% | 6.6천 |
|---|
| 2026.08.27 | ₩156,598 | ₩156,786 | ₩155,994 | ₩156,075 | -0.33% | 3.1만 |
|---|
| 2026.08.26 | ₩158,945 | ₩158,945 | ₩157,228 | ₩157,456 | -0.94% | 1.2만 |
|---|
| 2026.08.25 | ₩157,711 | ₩158,342 | ₩157,443 | ₩158,342 | +0.40% | 2.1만 |
|---|
| 2026.08.24 | ₩155,994 | ₩157,349 | ₩155,994 | ₩156,920 | +0.59% | 32.2만 |
|---|
| 2026.08.21 | ₩155,753 | ₩156,826 | ₩155,753 | ₩156,196 | +0.28% | 1.1만 |
|---|
| 2026.08.20 | ₩155,283 | ₩156,182 | ₩154,814 | ₩155,123 | -0.10% | 2.1만 |
|---|
| 2026.08.19 | ₩154,921 | ₩156,665 | ₩154,921 | ₩155,927 | +0.65% | 1만 |
|---|
| 2026.08.18 | ₩155,511 | ₩155,740 | ₩155,015 | ₩155,015 | -0.32% | 2.4만 |
|---|
| 2026.08.17 | ₩158,127 | ₩158,127 | ₩155,793 | ₩155,981 | -1.36% | 1.6만 |
|---|
| 2026.08.14 | ₩158,234 | ₩158,851 | ₩157,872 | ₩158,127 | -0.07% | 1.2만 |
|---|
| 2026.08.13 | ₩155,659 | ₩157,430 | ₩155,659 | ₩157,322 | +1.07% | 6.2천 |
|---|
| 2026.08.12 | ₩156,987 | ₩156,987 | ₩154,827 | ₩155,216 | -1.13% | 1.2만 |
|---|
| 2026.08.11 | ₩157,939 | ₩158,382 | ₩156,772 | ₩156,772 | -0.74% | 1만 |
|---|
| 2026.08.10 | ₩157,953 | ₩158,020 | ₩157,362 | ₩158,020 | +0.04% | 1.5만 |
|---|
| 2026.08.07 | ₩158,047 | ₩158,838 | ₩157,872 | ₩158,261 | +0.14% | 1.2만 |
|---|
| 2026.08.06 | ₩157,738 | ₩158,154 | ₩157,443 | ₩157,859 | +0.08% | 2.7만 |
|---|
| 2026.08.05 | ₩160,984 | ₩160,984 | ₩157,362 | ₩157,845 | -1.95% | 9.4천 |
|---|
| 2026.08.04 | ₩157,644 | ₩160,045 | ₩157,644 | ₩159,683 | +1.29% | 3.9만 |
|---|
| 2026.08.03 | ₩156,638 | ₩159,254 | ₩156,638 | ₩158,838 | +1.40% | 1.3만 |
|---|
| 2026.07.31 | ₩151,917 | ₩154,358 | ₩151,917 | ₩154,224 | +1.52% | 1만 |
|---|
| 2026.07.30 | ₩150,897 | ₩151,635 | ₩150,616 | ₩151,635 | +0.49% | 2.4만 |
|---|
| 2026.07.29 | ₩154,479 | ₩156,464 | ₩154,049 | ₩154,304 | -0.11% | 1.6만 |
|---|
| 2026.07.28 | ₩153,513 | ₩154,921 | ₩153,513 | ₩154,599 | +0.71% | 1.7만 |
|---|
| 2026.07.27 | ₩152,386 | ₩153,191 | ₩152,252 | ₩152,252 | -0.09% | 1.2만 |
|---|
| 2026.07.24 | ₩149,315 | ₩151,045 | ₩149,315 | ₩150,213 | +0.60% | 32.9만 |
|---|
| 2026.07.23 | ₩150,924 | ₩150,978 | ₩149,154 | ₩149,529 | -0.92% | 11.3만 |
|---|
| 2026.07.22 | ₩155,646 | ₩155,646 | ₩154,546 | ₩154,546 | -0.71% | 6.2천 |
|---|
| 2026.07.21 | ₩156,652 | ₩156,665 | ₩156,088 | ₩156,088 | -0.36% | 1.9만 |
|---|
| 2026.07.20 | ₩156,732 | ₩157,832 | ₩156,732 | ₩156,893 | +0.10% | 5.3만 |
|---|
| 2026.07.17 | ₩156,611 | ₩156,906 | ₩155,874 | ₩156,330 | -0.18% | 7.5천 |
|---|
| 2026.07.16 | ₩161,091 | ₩161,641 | ₩158,529 | ₩158,999 | -1.30% | 2.2만 |
|---|
| 2026.07.15 | ₩158,529 | ₩161,386 | ₩158,529 | ₩161,172 | +1.67% | 1.1만 |
|---|
| 2026.07.14 | ₩157,765 | ₩158,798 | ₩157,765 | ₩158,422 | +0.42% | 1.8만 |
|---|
| 2026.07.13 | ₩158,462 | ₩158,959 | ₩157,711 | ₩157,711 | -0.47% | 9.8천 |
|---|
| 2026.07.10 | ₩157,899 | ₩158,664 | ₩157,819 | ₩158,476 | +0.37% | 2.7만 |
|---|
| 2026.07.09 | ₩152,990 | ₩156,316 | ₩152,990 | ₩156,316 | +2.17% | 4.1만 |
|---|
| 2026.07.08 | ₩155,994 | ₩155,994 | ₩155,015 | ₩155,297 | -0.45% | 7.1천 |
|---|
| 2026.07.07 | ₩157,430 | ₩157,537 | ₩156,222 | ₩156,370 | -0.67% | 6.9천 |
|---|
| 2026.07.06 | ₩154,760 | ₩155,592 | ₩153,768 | ₩155,404 | +0.42% | 2.3만 |
|---|
| 2026.07.02 | ₩154,666 | ₩155,082 | ₩152,829 | ₩153,768 | -0.58% | 1.7만 |
|---|
| 2026.07.01 | ₩152,775 | ₩155,176 | ₩152,775 | ₩154,157 | +0.90% | 2.6만 |
|---|
| 2026.06.30 | ₩151,689 | ₩151,689 | ₩150,656 | ₩151,367 | -0.21% | 6.3천 |
|---|
| 2026.06.29 | ₩152,413 | ₩152,668 | ₩151,930 | ₩152,306 | -0.07% | 8.6천 |
|---|
| 2026.06.26 | ₩150,146 | ₩152,037 | ₩149,891 | ₩150,468 | +0.21% | 2.9만 |
|---|
| 2026.06.25 | ₩151,514 | ₩151,890 | ₩150,294 | ₩150,723 | -0.52% | 2.7만 |
|---|
| 2026.06.24 | ₩153,312 | ₩153,607 | ₩151,702 | ₩151,917 | -0.91% | 2.9만 |
|---|
| 2026.06.23 | ₩151,581 | ₩153,312 | ₩151,581 | ₩152,815 | +0.81% | 21.9만 |
|---|
| 2026.06.22 | ₩155,337 | ₩155,337 | ₩153,111 | ₩153,459 | -1.21% | 16.6만 |
|---|
| 2026.06.18 | ₩157,282 | ₩157,765 | ₩156,437 | ₩157,456 | +0.11% | 6.2천 |
|---|
| 2026.06.17 | ₩158,945 | ₩158,945 | ₩156,155 | ₩156,263 | -1.69% | 6.1만 |
|---|
| 2026.06.16 | ₩160,273 | ₩160,541 | ₩159,562 | ₩160,394 | +0.08% | 1.3만 |
|---|
| 2026.06.15 | ₩160,059 | ₩161,279 | ₩159,978 | ₩160,649 | +0.37% | 1.2만 |
|---|
| 2026.06.12 | ₩159,898 | ₩161,011 | ₩158,932 | ₩159,884 | -0.01% | 9.5천 |
|---|
| 2026.06.11 | ₩157,684 | ₩159,857 | ₩156,450 | ₩159,321 | +1.04% | 1.8만 |
|---|
| 2026.06.10 | ₩158,878 | ₩160,126 | ₩157,953 | ₩157,953 | -0.58% | 1.4만 |
|---|
| 2026.06.09 | ₩160,072 | ₩160,635 | ₩157,926 | ₩158,985 | -0.68% | 2.5만 |
|---|
| 2026.06.08 | ₩159,831 | ₩160,300 | ₩159,093 | ₩159,307 | -0.33% | 3.5만 |
|---|
| 2026.06.05 | ₩161,614 | ₩162,312 | ₩158,959 | ₩159,696 | -1.19% | 4.1만 |
|---|
| 2026.06.04 | ₩162,513 | ₩163,854 | ₩162,459 | ₩162,768 | +0.16% | 1.5만 |
|---|
| 2026.06.03 | ₩163,868 | ₩163,881 | ₩162,245 | ₩162,768 | -0.67% | 1.8만 |
|---|
| 2026.06.02 | ₩165,585 | ₩165,853 | ₩164,378 | ₩164,458 | -0.68% | 1.4만 |
|---|
| 2026.06.01 | ₩166,014 | ₩166,805 | ₩165,746 | ₩166,148 | +0.08% | 4.3만 |
|---|
| 2026.05.29 | ₩166,591 | ₩166,591 | ₩165,679 | ₩165,866 | -0.43% | 1.3만 |
|---|
| 2026.05.28 | ₩166,685 | ₩167,503 | ₩166,121 | ₩167,355 | +0.40% | 1.2만 |
|---|
| 2026.05.27 | ₩165,504 | ₩167,597 | ₩165,504 | ₩167,141 | +0.99% | 2.2만 |
|---|
| 2026.05.26 | ₩166,309 | ₩166,913 | ₩165,893 | ₩166,913 | +0.36% | 2.7만 |
|---|
| 2026.05.22 | ₩166,014 | ₩166,014 | ₩165,142 | ₩165,330 | -0.41% | 8.3천 |
|---|
| 2026.05.21 | ₩164,056 | ₩166,537 | ₩164,056 | ₩165,759 | +1.04% | 1.3만 |
|---|
| 2026.05.20 | ₩164,793 | ₩165,692 | ₩164,632 | ₩165,692 | +0.55% | 2.3만 |
|---|
| 2026.05.19 | ₩166,081 | ₩166,108 | ₩165,021 | ₩165,196 | -0.53% | 2.4만 |
|---|
| 2026.05.18 | ₩164,834 | ₩167,007 | ₩164,834 | ₩165,947 | +0.68% | 2만 |
|---|
| 2026.05.15 | ₩165,947 | ₩166,255 | ₩164,941 | ₩164,941 | -0.61% | 8.3천 |
|---|
| 2026.05.14 | ₩166,698 | ₩166,926 | ₩166,591 | ₩166,685 | -0.01% | 5.2천 |
|---|
| 2026.05.13 | ₩164,847 | ₩168,106 | ₩164,847 | ₩167,744 | +1.76% | 2.2만 |
|---|
| 2026.05.12 | ₩164,552 | ₩165,129 | ₩164,136 | ₩165,129 | +0.35% | 2만 |
|---|
| 2026.05.11 | ₩166,430 | ₩166,430 | ₩164,981 | ₩164,981 | -0.87% | 1.3만 |
|---|
| 2026.05.08 | ₩167,852 | ₩167,932 | ₩167,422 | ₩167,664 | -0.11% | 1.4만 |
|---|
| 2026.05.07 | ₩168,536 | ₩168,804 | ₩167,288 | ₩167,784 | -0.45% | 4.2만 |
|---|
| 2026.05.06 | ₩165,866 | ₩168,106 | ₩165,866 | ₩168,106 | +1.35% | 3.3만 |
|---|
| 2026.05.05 | ₩165,437 | ₩165,544 | ₩164,579 | ₩165,021 | -0.25% | 5.9만 |
|---|
| 2026.05.04 | ₩165,062 | ₩165,330 | ₩164,351 | ₩164,793 | -0.16% | 2만 |
|---|
| 2026.05.01 | ₩165,786 | ₩166,363 | ₩165,585 | ₩165,786 | 0.00% | 6.1천 |
|---|
| 2026.04.30 | ₩163,774 | ₩165,638 | ₩162,674 | ₩165,638 | +1.14% | 2.3만 |
|---|
| 2026.04.29 | ₩162,674 | ₩162,848 | ₩162,312 | ₩162,392 | -0.17% | 1.9만 |
|---|
| 2026.04.28 | ₩162,620 | ₩162,996 | ₩162,459 | ₩162,862 | +0.15% | 6.4천 |
|---|
| 2026.04.27 | ₩163,586 | ₩164,619 | ₩163,586 | ₩163,707 | +0.07% | 1.4만 |
|---|
| 2026.04.24 | ₩164,284 | ₩164,579 | ₩163,573 | ₩164,404 | +0.07% | 1.1만 |
|---|
| 2026.04.23 | ₩164,874 | ₩165,129 | ₩163,117 | ₩164,217 | -0.40% | 2.1만 |
|---|
| 2026.04.22 | ₩163,975 | ₩164,699 | ₩163,828 | ₩164,686 | +0.43% | 2.4만 |
|---|
| 2026.04.21 | ₩164,968 | ₩165,196 | ₩163,103 | ₩163,372 | -0.97% | 1.7만 |
|---|
| 2026.04.20 | ₩165,987 | ₩165,987 | ₩165,062 | ₩165,169 | -0.49% | 2.1만 |
|---|
| 2026.04.17 | ₩165,088 | ₩166,457 | ₩165,088 | ₩166,215 | +0.68% | 2.1만 |
|---|
| 2026.04.16 | ₩164,834 | ₩165,638 | ₩164,673 | ₩165,491 | +0.40% | 1.1만 |
|---|
| 2026.04.15 | ₩162,822 | ₩164,150 | ₩162,701 | ₩163,734 | +0.56% | 7.2천 |
|---|
| 2026.04.14 | ₩159,804 | ₩162,553 | ₩159,804 | ₩162,473 | +1.67% | 1.4만 |
|---|
| 2026.04.13 | ₩157,845 | ₩159,294 | ₩157,497 | ₩159,173 | +0.84% | 8.6천 |
|---|
| 2026.04.10 | ₩159,777 | ₩159,777 | ₩158,409 | ₩158,650 | -0.71% | 6.4천 |
|---|
| 2026.04.09 | ₩159,079 | ₩159,871 | ₩158,288 | ₩159,656 | +0.36% | 8.8천 |
|---|
| 2026.04.08 | ₩158,945 | ₩159,790 | ₩157,966 | ₩159,093 | +0.09% | 4.1만 |
|---|
| 2026.04.07 | ₩154,546 | ₩155,042 | ₩153,593 | ₩155,042 | +0.32% | 1.3만 |
|---|
| 2026.04.06 | ₩155,082 | ₩155,109 | ₩154,546 | ₩154,586 | -0.32% | 2.2만 |
|---|
| 2026.04.02 | ₩152,708 | ₩154,586 | ₩152,708 | ₩154,251 | +1.01% | 1.6만 |
|---|
| 2026.04.01 | ₩155,391 | ₩155,900 | ₩154,666 | ₩154,841 | -0.35% | 3.6만 |
|---|
| 2026.03.31 | ₩151,541 | ₩154,291 | ₩151,340 | ₩154,063 | +1.66% | 6.1만 |
|---|
| 2026.03.30 | ₩149,945 | ₩150,307 | ₩149,154 | ₩149,435 | -0.34% | 4.1만 |
|---|
| 2026.03.27 | ₩150,347 | ₩150,347 | ₩148,738 | ₩148,885 | -0.97% | 33.4만 |
|---|
| 2026.03.26 | ₩153,540 | ₩153,540 | ₩150,938 | ₩150,978 | -1.67% | 9.6만 |
|---|
| 2026.03.25 | ₩155,431 | ₩155,860 | ₩154,962 | ₩155,123 | -0.20% | 8만 |
|---|
| 2026.03.24 | ₩155,538 | ₩155,807 | ₩154,318 | ₩154,318 | -0.78% | 6만 |
|---|
| 2026.03.23 | ₩156,276 | ₩157,577 | ₩155,565 | ₩156,263 | -0.01% | 4.2만 |
|---|
| 2026.03.20 | ₩156,638 | ₩156,638 | ₩154,143 | ₩154,868 | -1.13% | 3.9만 |
|---|
| 2026.03.19 | ₩156,933 | ₩157,751 | ₩156,169 | ₩157,215 | +0.18% | 1.6만 |
|---|
| 2026.03.18 | ₩159,388 | ₩159,696 | ₩157,966 | ₩157,966 | -0.89% | 1.4만 |
|---|
| 2026.03.17 | ₩160,635 | ₩161,547 | ₩160,461 | ₩160,461 | -0.11% | 1.1만 |
|---|
| 2026.03.16 | ₩160,488 | ₩160,649 | ₩159,602 | ₩160,380 | -0.07% | 1.7만 |
|---|
| 2026.03.13 | ₩159,884 | ₩160,810 | ₩158,261 | ₩158,543 | -0.84% | 9.7천 |
|---|
| 2026.03.12 | ₩161,145 | ₩161,185 | ₩159,857 | ₩159,991 | -0.72% | 2.8만 |
|---|
| 2026.03.11 | ₩162,661 | ₩163,090 | ₩161,722 | ₩162,245 | -0.26% | 1.5만 |
|---|
| 2026.03.10 | ₩162,218 | ₩163,734 | ₩162,138 | ₩162,848 | +0.39% | 8.7천 |
|---|
| 2026.03.09 | ₩159,012 | ₩161,869 | ₩158,167 | ₩161,735 | +1.71% | 2.7만 |
|---|
| 2026.03.06 | ₩160,582 | ₩161,078 | ₩159,656 | ₩160,904 | +0.20% | 2.6만 |
|---|
| 2026.03.05 | ₩162,312 | ₩162,527 | ₩160,810 | ₩162,003 | -0.19% | 5.4만 |
|---|
| 2026.03.04 | ₩162,138 | ₩163,667 | ₩162,124 | ₩163,398 | +0.78% | 1.3만 |
|---|
| 2026.03.03 | ₩159,629 | ₩162,419 | ₩158,999 | ₩161,883 | +1.41% | 3.7만 |
|---|
| 2026.03.02 | ₩161,212 | ₩163,345 | ₩161,212 | ₩162,714 | +0.93% | 4.7만 |
|---|
| 2026.02.27 | ₩162,231 | ₩164,015 | ₩162,231 | ₩163,989 | +1.08% | 1.1만 |
|---|
| 2026.02.26 | ₩162,245 | ₩162,701 | ₩161,360 | ₩162,138 | -0.07% | 17.1만 |
|---|
| 2026.02.25 | ₩161,990 | ₩162,714 | ₩161,990 | ₩162,687 | +0.43% | 7.1천 |
|---|
| 2026.02.24 | ₩160,716 | ₩162,030 | ₩160,501 | ₩161,856 | +0.71% | 5만 |
|---|
| 2026.02.23 | ₩163,398 | ₩163,398 | ₩161,225 | ₩161,266 | -1.31% | 1.6만 |
|---|
| 2026.02.20 | ₩161,266 | ₩163,358 | ₩161,266 | ₩163,144 | +1.16% | 3.7만 |
|---|
| 2026.02.19 | ₩160,743 | ₩161,386 | ₩160,608 | ₩160,689 | -0.03% | 3.6만 |
|---|
| 2026.02.18 | ₩160,501 | ₩161,185 | ₩160,313 | ₩160,971 | +0.29% | 1.5만 |
|---|
| 2026.02.17 | ₩160,769 | ₩161,614 | ₩159,468 | ₩161,024 | +0.16% | 13.7만 |
|---|
| 2026.02.13 | ₩161,212 | ₩162,044 | ₩160,729 | ₩161,373 | +0.10% | 1만 |
|---|
| 2026.02.12 | ₩164,686 | ₩164,820 | ₩161,936 | ₩162,003 | -1.63% | 1.8만 |
|---|
| 2026.02.11 | ₩165,303 | ₩165,303 | ₩163,881 | ₩164,445 | -0.52% | 8.5천 |
|---|
| 2026.02.10 | ₩165,021 | ₩165,491 | ₩164,767 | ₩165,008 | -0.01% | 7.5천 |
|---|
| 2026.02.09 | ₩162,848 | ₩165,343 | ₩162,459 | ₩164,780 | +1.19% | 3.4만 |
|---|
| 2026.02.06 | ₩163,184 | ₩164,109 | ₩161,480 | ₩163,023 | -0.10% | 2.9만 |
|---|
| 2026.02.05 | ₩161,708 | ₩164,324 | ₩160,984 | ₩163,828 | +1.31% | 4.9만 |
|---|
| 2026.02.04 | ₩166,658 | ₩166,658 | ₩164,270 | ₩164,646 | -1.21% | 1.6만 |
|---|
| 2026.02.03 | ₩168,053 | ₩168,053 | ₩165,544 | ₩166,390 | -0.99% | 2.4만 |
|---|
| 2026.02.02 | ₩168,093 | ₩168,938 | ₩168,093 | ₩168,428 | +0.20% | 16.9만 |
|---|
| 2026.01.30 | ₩168,844 | ₩169,287 | ₩168,120 | ₩168,790 | -0.03% | 1.9만 |
|---|
| 2026.01.29 | ₩169,542 | ₩170,038 | ₩166,591 | ₩169,689 | +0.09% | 4.9만 |
|---|
| 2026.01.28 | ₩165,424 | ₩165,759 | ₩164,525 | ₩164,632 | -0.48% | 1.9만 |
|---|
| 2026.01.27 | ₩165,088 | ₩165,129 | ₩164,310 | ₩164,753 | -0.20% | 1만 |
|---|
| 2026.01.26 | ₩163,948 | ₩165,196 | ₩163,854 | ₩164,512 | +0.34% | 1.5만 |
|---|
| 2026.01.23 | ₩162,017 | ₩163,640 | ₩162,017 | ₩163,251 | +0.76% | 2.4만 |
|---|
| 2026.01.22 | ₩161,655 | ₩162,500 | ₩161,440 | ₩162,339 | +0.42% | 2.2만 |
|---|
| 2026.01.21 | ₩157,617 | ₩160,152 | ₩157,362 | ₩159,629 | +1.28% | 5만 |
|---|
| 2026.01.20 | ₩157,953 | ₩159,348 | ₩157,671 | ₩157,671 | -0.18% | 4.9만 |
|---|
| 2026.01.16 | ₩161,655 | ₩161,655 | ₩160,246 | ₩160,246 | -0.87% | 26.6만 |
|---|
| 2026.01.15 | ₩162,111 | ₩162,111 | ₩161,078 | ₩161,212 | -0.55% | 14.9만 |
|---|
| 2026.01.14 | ₩162,030 | ₩162,205 | ₩161,413 | ₩161,910 | -0.07% | 2.1만 |
|---|
| 2026.01.13 | ₩163,667 | ₩163,895 | ₩162,057 | ₩162,366 | -0.79% | 1.9만 |
|---|
| 2026.01.12 | ₩163,425 | ₩164,176 | ₩163,425 | ₩163,948 | +0.32% | 3만 |
|---|
| 2026.01.09 | ₩162,781 | ₩163,948 | ₩162,567 | ₩163,479 | +0.43% | 4.4만 |
|---|
| 2026.01.08 | ₩161,507 | ₩162,781 | ₩161,413 | ₩162,580 | +0.66% | 2.1만 |
|---|
| 2026.01.07 | ₩162,433 | ₩163,211 | ₩161,856 | ₩162,339 | -0.06% | 14.8만 |
|---|
| 2026.01.06 | ₩163,948 | ₩164,230 | ₩162,164 | ₩162,942 | -0.61% | 2.4만 |
|---|
| 2026.01.05 | ₩162,500 | ₩164,069 | ₩162,406 | ₩163,519 | +0.63% | 19.8만 |
|---|
| 2026.01.02 | ₩163,707 | ₩164,190 | ₩161,641 | ₩162,124 | -0.97% | 9.3만 |
|---|
| 2025.12.31 | ₩162,848 | ₩163,144 | ₩162,446 | ₩162,594 | -0.16% | 1.5만 |
|---|
| 2025.12.30 | ₩162,392 | ₩163,586 | ₩162,392 | ₩163,331 | +0.58% | 3.9만 |
|---|
| 2025.12.29 | ₩162,366 | ₩162,862 | ₩162,151 | ₩162,459 | +0.06% | 1.2만 |
|---|
| 2025.12.26 | ₩162,714 | ₩163,023 | ₩162,647 | ₩162,661 | -0.03% | 7.5천 |
|---|
| 2025.12.24 | ₩162,406 | ₩162,862 | ₩162,124 | ₩162,714 | +0.19% | 2.4만 |
|---|
| 2025.12.23 | ₩161,306 | ₩162,299 | ₩161,306 | ₩162,111 | +0.50% | 3.7만 |
|---|
| 2025.12.22 | ₩161,346 | ₩161,521 | ₩160,863 | ₩161,293 | -0.03% | 1.6만 |
|---|
| 2025.12.19 | ₩160,971 | ₩161,400 | ₩160,421 | ₩160,622 | -0.22% | 3.9만 |
|---|
| 2025.12.18 | ₩159,898 | ₩160,917 | ₩159,683 | ₩160,380 | +0.30% | 1.2만 |
|---|
| 2025.12.17 | ₩159,750 | ₩159,871 | ₩158,248 | ₩158,503 | -0.78% | 3.2만 |
|---|
| 2025.12.16 | ₩159,562 | ₩160,971 | ₩159,334 | ₩160,582 | +0.64% | 3만 |
|---|
| 2025.12.15 | ₩165,102 | ₩165,102 | ₩163,774 | ₩164,217 | -0.54% | 1.4만 |
|---|
| 2025.12.12 | ₩165,920 | ₩165,920 | ₩164,176 | ₩164,525 | -0.84% | 3.6만 |
|---|
| 2025.12.11 | ₩165,987 | ₩166,296 | ₩165,303 | ₩165,880 | -0.06% | 4.4만 |
|---|
| 2025.12.10 | ₩165,598 | ₩166,618 | ₩165,330 | ₩166,403 | +0.49% | 1.2만 |
|---|
| 2025.12.09 | ₩166,229 | ₩166,510 | ₩165,504 | ₩166,457 | +0.14% | 2.4만 |
|---|
| 2025.12.08 | ₩168,442 | ₩168,442 | ₩166,363 | ₩166,591 | -1.10% | 2.4만 |
|---|
| 2025.12.05 | ₩168,066 | ₩169,595 | ₩168,066 | ₩169,072 | +0.60% | 4.6만 |
|---|
| 2025.12.04 | ₩168,858 | ₩168,858 | ₩167,141 | ₩167,570 | -0.76% | 5.7만 |
|---|
| 2025.12.03 | ₩165,786 | ₩167,033 | ₩165,786 | ₩166,483 | +0.42% | 2.2만 |
|---|
| 2025.12.02 | ₩166,443 | ₩166,497 | ₩165,410 | ₩166,161 | -0.17% | 4만 |
|---|
| 2025.12.01 | ₩166,537 | ₩166,886 | ₩165,759 | ₩166,242 | -0.18% | 10.4만 |
|---|
| 2025.11.28 | ₩166,685 | ₩167,476 | ₩166,403 | ₩167,154 | +0.28% | 2.6만 |
|---|
| 2025.11.26 | ₩166,510 | ₩166,711 | ₩165,826 | ₩166,349 | -0.10% | 1.4만 |
|---|
| 2025.11.25 | ₩166,336 | ₩166,577 | ₩165,223 | ₩166,577 | +0.15% | 2.1만 |
|---|
| 2025.11.24 | ₩163,157 | ₩165,142 | ₩163,023 | ₩164,995 | +1.13% | 3.7만 |
|---|
| 2025.11.21 | ₩159,509 | ₩161,990 | ₩159,509 | ₩161,105 | +1.00% | 1.5만 |
|---|
| 2025.11.20 | ₩162,956 | ₩163,050 | ₩158,261 | ₩158,436 | -2.77% | 3.1만 |
|---|
| 2025.11.19 | ₩160,313 | ₩162,714 | ₩159,602 | ₩160,260 | -0.03% | 2.9만 |
|---|
| 2025.11.18 | ₩159,857 | ₩161,266 | ₩158,275 | ₩160,112 | +0.16% | 3.7만 |
|---|
| 2025.11.17 | ₩161,051 | ₩162,527 | ₩159,790 | ₩160,448 | -0.37% | 2.4만 |
|---|
| 2025.11.14 | ₩159,240 | ₩160,568 | ₩158,959 | ₩159,804 | +0.35% | 1.3만 |
|---|
| 2025.11.13 | ₩162,312 | ₩162,312 | ₩160,515 | ₩160,756 | -0.96% | 3.9만 |
|---|
| 2025.11.12 | ₩164,941 | ₩164,941 | ₩163,264 | ₩163,573 | -0.83% | 6.7만 |
|---|
| 2025.11.11 | ₩163,921 | ₩165,370 | ₩163,921 | ₩165,370 | +0.88% | 3.5만 |
|---|
| 2025.11.10 | ₩162,607 | ₩164,136 | ₩162,607 | ₩163,747 | +0.70% | 9천 |
|---|
| 2025.11.07 | ₩160,917 | ₩161,145 | ₩159,146 | ₩161,132 | +0.13% | 2만 |
|---|
| 2025.11.06 | ₩163,372 | ₩163,372 | ₩161,668 | ₩161,923 | -0.89% | 1.5만 |
|---|
| 2025.11.05 | ₩161,534 | ₩163,170 | ₩161,145 | ₩162,902 | +0.85% | 2.3만 |
|---|
| 2025.11.04 | ₩160,957 | ₩162,848 | ₩160,957 | ₩161,427 | +0.29% | 4.2만 |
|---|
| 2025.11.03 | ₩164,767 | ₩164,874 | ₩163,479 | ₩163,693 | -0.65% | 2.9만 |
|---|
| 2025.10.31 | ₩165,652 | ₩165,652 | ₩164,297 | ₩164,632 | -0.62% | 5.8만 |
|---|
| 2025.10.30 | ₩166,980 | ₩166,980 | ₩164,941 | ₩165,075 | -1.14% | 2.5만 |
|---|
| 2025.10.29 | ₩169,488 | ₩169,837 | ₩168,616 | ₩169,475 | -0.01% | 1.1만 |
|---|
| 2025.10.28 | ₩169,300 | ₩169,354 | ₩168,831 | ₩169,206 | -0.06% | 5.4천 |
|---|
| 2025.10.27 | ₩167,932 | ₩169,367 | ₩167,932 | ₩169,260 | +0.79% | 1.4만 |
|---|
| 2025.10.24 | ₩165,585 | ₩166,255 | ₩165,585 | ₩166,014 | +0.26% | 1.2만 |
|---|
| 2025.10.23 | ₩165,075 | ₩165,169 | ₩164,565 | ₩164,565 | -0.31% | 1.1만 |
|---|
| 2025.10.22 | ₩165,424 | ₩165,826 | ₩163,975 | ₩164,780 | -0.39% | 1.2만 |
|---|
| 2025.10.21 | ₩167,127 | ₩167,127 | ₩165,410 | ₩166,363 | -0.46% | 1만 |
|---|
| 2025.10.20 | ₩165,974 | ₩167,342 | ₩165,974 | ₩167,208 | +0.74% | 1.6만 |
|---|
| 2025.10.17 | ₩163,425 | ₩165,048 | ₩163,425 | ₩164,941 | +0.93% | 4.8천 |
|---|
| 2025.10.16 | ₩164,404 | ₩165,518 | ₩163,036 | ₩163,573 | -0.51% | 7.2천 |
|---|
| 2025.10.15 | ₩163,667 | ₩164,190 | ₩163,559 | ₩163,921 | +0.16% | 5.3천 |
|---|
| 2025.10.14 | ₩160,662 | ₩162,956 | ₩160,662 | ₩162,312 | +1.03% | 1.3만 |
|---|
| 2025.10.13 | ₩161,521 | ₩162,299 | ₩161,225 | ₩162,218 | +0.43% | 2.1만 |
|---|
| 2025.10.10 | ₩163,895 | ₩164,203 | ₩159,763 | ₩160,152 | -2.28% | 2.2만 |
|---|