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 | ₩158,100 | ₩158,436 | ₩157,322 | ₩157,389 | -0.45% | 1.4만 |
| 2026.10.08 | ₩159,147 | ₩159,523 | ₩158,503 | ₩159,160 | +0.01% | 1만 |
| 2026.10.07 | ₩159,147 | ₩159,469 | ₩158,168 | ₩159,294 | +0.09% | 2.5만 |
| 2026.10.06 | ₩159,871 | ₩159,871 | ₩158,731 | ₩159,254 | -0.39% | 2.6만 |
| 2026.10.05 | ₩158,718 | ₩159,697 | ₩158,637 | ₩159,523 | +0.51% | 3.3만 |
| 2026.10.02 | ₩158,007 | ₩158,905 | ₩157,926 | ₩158,074 | +0.04% | 1.2만 |
| 2026.10.01 | ₩159,724 | ₩159,844 | ₩157,363 | ₩157,403 | -1.45% | 2.1만 |
| 2026.09.30 | ₩159,710 | ₩160,676 | ₩158,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,664 |
| -0.66% |
| 8.9천 |
| 2026.09.29 | ₩158,838 | ₩159,482 | ₩158,476 | ₩159,455 | +0.39% | 1.6만 |
|---|
| 2026.09.28 | ₩161,186 | ₩161,293 | ₩158,946 | ₩159,040 | -1.33% | 1.9만 |
|---|
| 2026.09.25 | ₩161,991 | ₩161,991 | ₩161,038 | ₩161,495 | -0.31% | 3.5만 |
|---|
| 2026.09.24 | ₩161,360 | ₩162,648 | ₩161,360 | ₩162,554 | +0.74% | 2.8만 |
|---|
| 2026.09.23 | ₩162,474 | ₩162,474 | ₩161,079 | ₩161,079 | -0.86% | 1.3만 |
|---|
| 2026.09.22 | ₩164,459 | ₩165,694 | ₩163,172 | ₩163,172 | -0.78% | 2.4만 |
|---|
| 2026.09.21 | ₩160,462 | ₩164,916 | ₩160,462 | ₩164,580 | +2.57% | 3.4만 |
|---|
| 2026.09.18 | ₩160,649 | ₩160,649 | ₩158,986 | ₩158,986 | -1.04% | 1.8만 |
|---|
| 2026.09.17 | ₩162,554 | ₩162,863 | ₩160,971 | ₩161,347 | -0.74% | 2.5만 |
|---|
| 2026.09.16 | ₩163,306 | ₩163,306 | ₩160,663 | ₩161,307 | -1.22% | 9.3천 |
|---|
| 2026.09.15 | ₩162,930 | ₩163,198 | ₩162,380 | ₩162,635 | -0.18% | 135.7만 |
|---|
| 2026.09.14 | ₩161,803 | ₩163,386 | ₩161,481 | ₩163,104 | +0.80% | 9.6천 |
|---|
| 2026.09.11 | ₩160,301 | ₩161,468 | ₩160,301 | ₩160,837 | +0.33% | 6.7천 |
|---|
| 2026.09.10 | ₩158,275 | ₩159,536 | ₩158,275 | ₩158,852 | +0.36% | 1만 |
|---|
| 2026.09.09 | ₩159,147 | ₩159,254 | ₩158,369 | ₩158,597 | -0.35% | 7천 |
|---|
| 2026.09.08 | ₩159,093 | ₩159,281 | ₩158,838 | ₩158,852 | -0.15% | 8.2천 |
|---|
| 2026.09.04 | ₩159,388 | ₩159,482 | ₩158,570 | ₩158,704 | -0.43% | 7천 |
|---|
| 2026.09.03 | ₩158,731 | ₩159,777 | ₩158,731 | ₩159,133 | +0.25% | 6.5천 |
|---|
| 2026.09.02 | ₩155,484 | ₩157,738 | ₩155,484 | ₩157,416 | +1.24% | 1.7만 |
|---|
| 2026.09.01 | ₩155,069 | ₩156,370 | ₩155,042 | ₩155,645 | +0.37% | 1.7만 |
|---|
| 2026.08.31 | ₩157,591 | ₩157,591 | ₩156,316 | ₩156,383 | -0.77% | 1.1만 |
|---|
| 2026.08.28 | ₩157,296 | ₩158,691 | ₩157,296 | ₩157,779 | +0.31% | 6.6천 |
|---|
| 2026.08.27 | ₩156,625 | ₩156,813 | ₩156,021 | ₩156,102 | -0.33% | 3.1만 |
|---|
| 2026.08.26 | ₩158,972 | ₩158,972 | ₩157,255 | ₩157,483 | -0.94% | 1.2만 |
|---|
| 2026.08.25 | ₩157,738 | ₩158,369 | ₩157,470 | ₩158,369 | +0.40% | 2.1만 |
|---|
| 2026.08.24 | ₩156,021 | ₩157,376 | ₩156,021 | ₩156,947 | +0.59% | 32.2만 |
|---|
| 2026.08.21 | ₩155,780 | ₩156,853 | ₩155,780 | ₩156,222 | +0.28% | 1.1만 |
|---|
| 2026.08.20 | ₩155,310 | ₩156,209 | ₩154,841 | ₩155,149 | -0.10% | 2.1만 |
|---|
| 2026.08.19 | ₩154,948 | ₩156,692 | ₩154,948 | ₩155,954 | +0.65% | 1만 |
|---|
| 2026.08.18 | ₩155,538 | ₩155,766 | ₩155,042 | ₩155,042 | -0.32% | 2.4만 |
|---|
| 2026.08.17 | ₩158,154 | ₩158,154 | ₩155,820 | ₩156,008 | -1.36% | 1.6만 |
|---|
| 2026.08.14 | ₩158,261 | ₩158,879 | ₩157,899 | ₩158,154 | -0.07% | 1.2만 |
|---|
| 2026.08.13 | ₩155,686 | ₩157,457 | ₩155,686 | ₩157,349 | +1.07% | 6.2천 |
|---|
| 2026.08.12 | ₩157,014 | ₩157,014 | ₩154,854 | ₩155,243 | -1.13% | 1.2만 |
|---|
| 2026.08.11 | ₩157,966 | ₩158,409 | ₩156,799 | ₩156,799 | -0.74% | 1만 |
|---|
| 2026.08.10 | ₩157,980 | ₩158,047 | ₩157,389 | ₩158,047 | +0.04% | 1.5만 |
|---|
| 2026.08.07 | ₩158,074 | ₩158,865 | ₩157,899 | ₩158,288 | +0.14% | 1.2만 |
|---|
| 2026.08.06 | ₩157,765 | ₩158,181 | ₩157,470 | ₩157,886 | +0.08% | 2.7만 |
|---|
| 2026.08.05 | ₩161,012 | ₩161,012 | ₩157,389 | ₩157,872 | -1.95% | 9.4천 |
|---|
| 2026.08.04 | ₩157,671 | ₩160,073 | ₩157,671 | ₩159,710 | +1.29% | 3.9만 |
|---|
| 2026.08.03 | ₩156,665 | ₩159,281 | ₩156,665 | ₩158,865 | +1.40% | 1.3만 |
|---|
| 2026.07.31 | ₩151,943 | ₩154,384 | ₩151,943 | ₩154,250 | +1.52% | 1만 |
|---|
| 2026.07.30 | ₩150,923 | ₩151,661 | ₩150,642 | ₩151,661 | +0.49% | 2.4만 |
|---|
| 2026.07.29 | ₩154,505 | ₩156,491 | ₩154,076 | ₩154,331 | -0.11% | 1.6만 |
|---|
| 2026.07.28 | ₩153,539 | ₩154,948 | ₩153,539 | ₩154,626 | +0.71% | 1.7만 |
|---|
| 2026.07.27 | ₩152,412 | ₩153,217 | ₩152,278 | ₩152,278 | -0.09% | 1.2만 |
|---|
| 2026.07.24 | ₩149,340 | ₩151,071 | ₩149,340 | ₩150,239 | +0.60% | 32.9만 |
|---|
| 2026.07.23 | ₩150,950 | ₩151,004 | ₩149,179 | ₩149,555 | -0.92% | 11.3만 |
|---|
| 2026.07.22 | ₩155,672 | ₩155,672 | ₩154,572 | ₩154,572 | -0.71% | 6.2천 |
|---|
| 2026.07.21 | ₩156,678 | ₩156,692 | ₩156,115 | ₩156,115 | -0.36% | 1.9만 |
|---|
| 2026.07.20 | ₩156,759 | ₩157,859 | ₩156,759 | ₩156,920 | +0.10% | 5.3만 |
|---|
| 2026.07.17 | ₩156,638 | ₩156,933 | ₩155,900 | ₩156,356 | -0.18% | 7.5천 |
|---|
| 2026.07.16 | ₩161,119 | ₩161,669 | ₩158,557 | ₩159,026 | -1.30% | 2.2만 |
|---|
| 2026.07.15 | ₩158,557 | ₩161,414 | ₩158,557 | ₩161,199 | +1.67% | 1.1만 |
|---|
| 2026.07.14 | ₩157,792 | ₩158,825 | ₩157,792 | ₩158,449 | +0.42% | 1.8만 |
|---|
| 2026.07.13 | ₩158,490 | ₩158,986 | ₩157,738 | ₩157,738 | -0.47% | 9.8천 |
|---|
| 2026.07.10 | ₩157,926 | ₩158,691 | ₩157,846 | ₩158,503 | +0.37% | 2.7만 |
|---|
| 2026.07.09 | ₩153,016 | ₩156,343 | ₩153,016 | ₩156,343 | +2.17% | 4.1만 |
|---|
| 2026.07.08 | ₩156,021 | ₩156,021 | ₩155,042 | ₩155,323 | -0.45% | 7.1천 |
|---|
| 2026.07.07 | ₩157,457 | ₩157,564 | ₩156,249 | ₩156,397 | -0.67% | 6.9천 |
|---|
| 2026.07.06 | ₩154,787 | ₩155,619 | ₩153,794 | ₩155,431 | +0.42% | 2.3만 |
|---|
| 2026.07.02 | ₩154,693 | ₩155,109 | ₩152,855 | ₩153,794 | -0.58% | 1.7만 |
|---|
| 2026.07.01 | ₩152,801 | ₩155,203 | ₩152,801 | ₩154,183 | +0.90% | 2.6만 |
|---|
| 2026.06.30 | ₩151,715 | ₩151,715 | ₩150,682 | ₩151,393 | -0.21% | 6.3천 |
|---|
| 2026.06.29 | ₩152,439 | ₩152,694 | ₩151,956 | ₩152,332 | -0.07% | 8.6천 |
|---|
| 2026.06.26 | ₩150,172 | ₩152,064 | ₩149,917 | ₩150,494 | +0.21% | 2.9만 |
|---|
| 2026.06.25 | ₩151,540 | ₩151,916 | ₩150,320 | ₩150,749 | -0.52% | 2.7만 |
|---|
| 2026.06.24 | ₩153,338 | ₩153,633 | ₩151,728 | ₩151,943 | -0.91% | 2.9만 |
|---|
| 2026.06.23 | ₩151,607 | ₩153,338 | ₩151,607 | ₩152,842 | +0.81% | 21.9만 |
|---|
| 2026.06.22 | ₩155,364 | ₩155,364 | ₩153,137 | ₩153,486 | -1.21% | 16.6만 |
|---|
| 2026.06.18 | ₩157,309 | ₩157,792 | ₩156,464 | ₩157,483 | +0.11% | 6.2천 |
|---|
| 2026.06.17 | ₩158,972 | ₩158,972 | ₩156,182 | ₩156,289 | -1.69% | 6.1만 |
|---|
| 2026.06.16 | ₩160,301 | ₩160,569 | ₩159,590 | ₩160,421 | +0.08% | 1.3만 |
|---|
| 2026.06.15 | ₩160,086 | ₩161,307 | ₩160,005 | ₩160,676 | +0.37% | 1.2만 |
|---|
| 2026.06.12 | ₩159,925 | ₩161,038 | ₩158,959 | ₩159,912 | -0.01% | 9.5천 |
|---|
| 2026.06.11 | ₩157,711 | ₩159,885 | ₩156,477 | ₩159,348 | +1.04% | 1.8만 |
|---|
| 2026.06.10 | ₩158,905 | ₩160,153 | ₩157,980 | ₩157,980 | -0.58% | 1.4만 |
|---|
| 2026.06.09 | ₩160,099 | ₩160,663 | ₩157,953 | ₩159,013 | -0.68% | 2.5만 |
|---|
| 2026.06.08 | ₩159,858 | ₩160,327 | ₩159,120 | ₩159,335 | -0.33% | 3.5만 |
|---|
| 2026.06.05 | ₩161,642 | ₩162,340 | ₩158,986 | ₩159,724 | -1.19% | 4.1만 |
|---|
| 2026.06.04 | ₩162,541 | ₩163,883 | ₩162,487 | ₩162,796 | +0.16% | 1.5만 |
|---|
| 2026.06.03 | ₩163,896 | ₩163,909 | ₩162,273 | ₩162,796 | -0.67% | 1.8만 |
|---|
| 2026.06.02 | ₩165,613 | ₩165,881 | ₩164,406 | ₩164,486 | -0.68% | 1.4만 |
|---|
| 2026.06.01 | ₩166,042 | ₩166,834 | ₩165,774 | ₩166,177 | +0.08% | 4.3만 |
|---|
| 2026.05.29 | ₩166,619 | ₩166,619 | ₩165,707 | ₩165,895 | -0.43% | 1.3만 |
|---|
| 2026.05.28 | ₩166,713 | ₩167,532 | ₩166,150 | ₩167,384 | +0.40% | 1.2만 |
|---|
| 2026.05.27 | ₩165,533 | ₩167,625 | ₩165,533 | ₩167,169 | +0.99% | 2.2만 |
|---|
| 2026.05.26 | ₩166,338 | ₩166,941 | ₩165,922 | ₩166,941 | +0.36% | 2.7만 |
|---|
| 2026.05.22 | ₩166,042 | ₩166,042 | ₩165,170 | ₩165,358 | -0.41% | 8.3천 |
|---|
| 2026.05.21 | ₩164,084 | ₩166,566 | ₩164,084 | ₩165,788 | +1.04% | 1.3만 |
|---|
| 2026.05.20 | ₩164,822 | ₩165,720 | ₩164,661 | ₩165,720 | +0.55% | 2.3만 |
|---|
| 2026.05.19 | ₩166,109 | ₩166,136 | ₩165,050 | ₩165,224 | -0.53% | 2.4만 |
|---|
| 2026.05.18 | ₩164,862 | ₩167,035 | ₩164,862 | ₩165,975 | +0.68% | 2만 |
|---|
| 2026.05.15 | ₩165,975 | ₩166,284 | ₩164,969 | ₩164,969 | -0.61% | 8.3천 |
|---|
| 2026.05.14 | ₩166,727 | ₩166,955 | ₩166,619 | ₩166,713 | -0.01% | 5.2천 |
|---|
| 2026.05.13 | ₩164,875 | ₩168,135 | ₩164,875 | ₩167,773 | +1.76% | 2.2만 |
|---|
| 2026.05.12 | ₩164,580 | ₩165,157 | ₩164,164 | ₩165,157 | +0.35% | 2만 |
|---|
| 2026.05.11 | ₩166,458 | ₩166,458 | ₩165,009 | ₩165,009 | -0.87% | 1.3만 |
|---|
| 2026.05.08 | ₩167,880 | ₩167,961 | ₩167,451 | ₩167,693 | -0.11% | 1.4만 |
|---|
| 2026.05.07 | ₩168,565 | ₩168,833 | ₩167,317 | ₩167,813 | -0.45% | 4.2만 |
|---|
| 2026.05.06 | ₩165,895 | ₩168,135 | ₩165,895 | ₩168,135 | +1.35% | 3.3만 |
|---|
| 2026.05.05 | ₩165,466 | ₩165,573 | ₩164,607 | ₩165,050 | -0.25% | 5.9만 |
|---|
| 2026.05.04 | ₩165,090 | ₩165,358 | ₩164,379 | ₩164,822 | -0.16% | 2만 |
|---|
| 2026.05.01 | ₩165,814 | ₩166,391 | ₩165,613 | ₩165,814 | 0.00% | 6.1천 |
|---|
| 2026.04.30 | ₩163,802 | ₩165,667 | ₩162,702 | ₩165,667 | +1.14% | 2.3만 |
|---|
| 2026.04.29 | ₩162,702 | ₩162,876 | ₩162,340 | ₩162,420 | -0.17% | 1.9만 |
|---|
| 2026.04.28 | ₩162,648 | ₩163,024 | ₩162,487 | ₩162,890 | +0.15% | 6.4천 |
|---|
| 2026.04.27 | ₩163,614 | ₩164,647 | ₩163,614 | ₩163,735 | +0.07% | 1.4만 |
|---|
| 2026.04.24 | ₩164,312 | ₩164,607 | ₩163,601 | ₩164,433 | +0.07% | 1.1만 |
|---|
| 2026.04.23 | ₩164,902 | ₩165,157 | ₩163,145 | ₩164,245 | -0.40% | 2.1만 |
|---|
| 2026.04.22 | ₩164,003 | ₩164,728 | ₩163,856 | ₩164,714 | +0.43% | 2.4만 |
|---|
| 2026.04.21 | ₩164,996 | ₩165,224 | ₩163,131 | ₩163,400 | -0.97% | 1.7만 |
|---|
| 2026.04.20 | ₩166,016 | ₩166,016 | ₩165,090 | ₩165,197 | -0.49% | 2.1만 |
|---|
| 2026.04.17 | ₩165,117 | ₩166,485 | ₩165,117 | ₩166,244 | +0.68% | 2.1만 |
|---|
| 2026.04.16 | ₩164,862 | ₩165,667 | ₩164,701 | ₩165,519 | +0.40% | 1.1만 |
|---|
| 2026.04.15 | ₩162,850 | ₩164,178 | ₩162,729 | ₩163,762 | +0.56% | 7.2천 |
|---|
| 2026.04.14 | ₩159,831 | ₩162,581 | ₩159,831 | ₩162,501 | +1.67% | 1.4만 |
|---|
| 2026.04.13 | ₩157,872 | ₩159,321 | ₩157,524 | ₩159,201 | +0.84% | 8.6천 |
|---|
| 2026.04.10 | ₩159,804 | ₩159,804 | ₩158,436 | ₩158,677 | -0.71% | 6.4천 |
|---|
| 2026.04.09 | ₩159,107 | ₩159,898 | ₩158,315 | ₩159,684 | +0.36% | 8.8천 |
|---|
| 2026.04.08 | ₩158,972 | ₩159,818 | ₩157,993 | ₩159,120 | +0.09% | 4.1만 |
|---|
| 2026.04.07 | ₩154,572 | ₩155,069 | ₩153,620 | ₩155,069 | +0.32% | 1.3만 |
|---|
| 2026.04.06 | ₩155,109 | ₩155,136 | ₩154,572 | ₩154,612 | -0.32% | 2.2만 |
|---|
| 2026.04.02 | ₩152,734 | ₩154,612 | ₩152,734 | ₩154,277 | +1.01% | 1.6만 |
|---|
| 2026.04.01 | ₩155,417 | ₩155,927 | ₩154,693 | ₩154,867 | -0.35% | 3.6만 |
|---|
| 2026.03.31 | ₩151,567 | ₩154,317 | ₩151,366 | ₩154,089 | +1.66% | 6.1만 |
|---|
| 2026.03.30 | ₩149,971 | ₩150,333 | ₩149,179 | ₩149,461 | -0.34% | 4.1만 |
|---|
| 2026.03.27 | ₩150,373 | ₩150,373 | ₩148,763 | ₩148,911 | -0.97% | 33.4만 |
|---|
| 2026.03.26 | ₩153,566 | ₩153,566 | ₩150,963 | ₩151,004 | -1.67% | 9.6만 |
|---|
| 2026.03.25 | ₩155,458 | ₩155,887 | ₩154,988 | ₩155,149 | -0.20% | 8만 |
|---|
| 2026.03.24 | ₩155,565 | ₩155,833 | ₩154,344 | ₩154,344 | -0.78% | 6만 |
|---|
| 2026.03.23 | ₩156,303 | ₩157,604 | ₩155,592 | ₩156,289 | -0.01% | 4.2만 |
|---|
| 2026.03.20 | ₩156,665 | ₩156,665 | ₩154,170 | ₩154,894 | -1.13% | 3.9만 |
|---|
| 2026.03.19 | ₩156,960 | ₩157,779 | ₩156,196 | ₩157,242 | +0.18% | 1.6만 |
|---|
| 2026.03.18 | ₩159,415 | ₩159,724 | ₩157,993 | ₩157,993 | -0.89% | 1.4만 |
|---|
| 2026.03.17 | ₩160,663 | ₩161,575 | ₩160,488 | ₩160,488 | -0.11% | 1.1만 |
|---|
| 2026.03.16 | ₩160,515 | ₩160,676 | ₩159,630 | ₩160,408 | -0.07% | 1.7만 |
|---|
| 2026.03.13 | ₩159,912 | ₩160,837 | ₩158,288 | ₩158,570 | -0.84% | 9.7천 |
|---|
| 2026.03.12 | ₩161,173 | ₩161,213 | ₩159,885 | ₩160,019 | -0.72% | 2.8만 |
|---|
| 2026.03.11 | ₩162,689 | ₩163,118 | ₩161,749 | ₩162,273 | -0.26% | 1.5만 |
|---|
| 2026.03.10 | ₩162,246 | ₩163,762 | ₩162,165 | ₩162,876 | +0.39% | 8.7천 |
|---|
| 2026.03.09 | ₩159,040 | ₩161,897 | ₩158,194 | ₩161,763 | +1.71% | 2.7만 |
|---|
| 2026.03.06 | ₩160,609 | ₩161,106 | ₩159,684 | ₩160,931 | +0.20% | 2.6만 |
|---|
| 2026.03.05 | ₩162,340 | ₩162,554 | ₩160,837 | ₩162,031 | -0.19% | 5.4만 |
|---|
| 2026.03.04 | ₩162,165 | ₩163,695 | ₩162,152 | ₩163,426 | +0.78% | 1.3만 |
|---|
| 2026.03.03 | ₩159,657 | ₩162,447 | ₩159,026 | ₩161,910 | +1.41% | 3.7만 |
|---|
| 2026.03.02 | ₩161,240 | ₩163,373 | ₩161,240 | ₩162,742 | +0.93% | 4.7만 |
|---|
| 2026.02.27 | ₩162,259 | ₩164,044 | ₩162,259 | ₩164,017 | +1.08% | 1.1만 |
|---|
| 2026.02.26 | ₩162,273 | ₩162,729 | ₩161,387 | ₩162,165 | -0.07% | 17.1만 |
|---|
| 2026.02.25 | ₩162,018 | ₩162,742 | ₩162,018 | ₩162,715 | +0.43% | 7.1천 |
|---|
| 2026.02.24 | ₩160,743 | ₩162,058 | ₩160,529 | ₩161,884 | +0.71% | 5만 |
|---|
| 2026.02.23 | ₩163,426 | ₩163,426 | ₩161,253 | ₩161,293 | -1.31% | 1.6만 |
|---|
| 2026.02.20 | ₩161,293 | ₩163,386 | ₩161,293 | ₩163,172 | +1.16% | 3.7만 |
|---|
| 2026.02.19 | ₩160,770 | ₩161,414 | ₩160,636 | ₩160,716 | -0.03% | 3.6만 |
|---|
| 2026.02.18 | ₩160,529 | ₩161,213 | ₩160,341 | ₩160,998 | +0.29% | 1.5만 |
|---|
| 2026.02.17 | ₩160,797 | ₩161,642 | ₩159,496 | ₩161,052 | +0.16% | 13.7만 |
|---|
| 2026.02.13 | ₩161,240 | ₩162,071 | ₩160,757 | ₩161,401 | +0.10% | 1만 |
|---|
| 2026.02.12 | ₩164,714 | ₩164,848 | ₩161,964 | ₩162,031 | -1.63% | 1.8만 |
|---|
| 2026.02.11 | ₩165,331 | ₩165,331 | ₩163,909 | ₩164,473 | -0.52% | 8.5천 |
|---|
| 2026.02.10 | ₩165,050 | ₩165,519 | ₩164,795 | ₩165,036 | -0.01% | 7.5천 |
|---|
| 2026.02.09 | ₩162,876 | ₩165,372 | ₩162,487 | ₩164,808 | +1.19% | 3.4만 |
|---|
| 2026.02.06 | ₩163,212 | ₩164,137 | ₩161,508 | ₩163,051 | -0.10% | 2.9만 |
|---|
| 2026.02.05 | ₩161,736 | ₩164,352 | ₩161,012 | ₩163,856 | +1.31% | 4.9만 |
|---|
| 2026.02.04 | ₩166,686 | ₩166,686 | ₩164,298 | ₩164,674 | -1.21% | 1.6만 |
|---|
| 2026.02.03 | ₩168,082 | ₩168,082 | ₩165,573 | ₩166,418 | -0.99% | 2.4만 |
|---|
| 2026.02.02 | ₩168,122 | ₩168,967 | ₩168,122 | ₩168,457 | +0.20% | 16.9만 |
|---|
| 2026.01.30 | ₩168,873 | ₩169,316 | ₩168,149 | ₩168,819 | -0.03% | 1.9만 |
|---|
| 2026.01.29 | ₩169,571 | ₩170,067 | ₩166,619 | ₩169,718 | +0.09% | 4.9만 |
|---|
| 2026.01.28 | ₩165,452 | ₩165,788 | ₩164,553 | ₩164,661 | -0.48% | 1.9만 |
|---|
| 2026.01.27 | ₩165,117 | ₩165,157 | ₩164,339 | ₩164,781 | -0.20% | 1만 |
|---|
| 2026.01.26 | ₩163,976 | ₩165,224 | ₩163,883 | ₩164,540 | +0.34% | 1.5만 |
|---|
| 2026.01.23 | ₩162,045 | ₩163,668 | ₩162,045 | ₩163,279 | +0.76% | 2.4만 |
|---|
| 2026.01.22 | ₩161,682 | ₩162,528 | ₩161,468 | ₩162,367 | +0.42% | 2.2만 |
|---|
| 2026.01.21 | ₩157,644 | ₩160,180 | ₩157,389 | ₩159,657 | +1.28% | 5만 |
|---|
| 2026.01.20 | ₩157,980 | ₩159,375 | ₩157,698 | ₩157,698 | -0.18% | 4.9만 |
|---|
| 2026.01.16 | ₩161,682 | ₩161,682 | ₩160,274 | ₩160,274 | -0.87% | 26.6만 |
|---|
| 2026.01.15 | ₩162,139 | ₩162,139 | ₩161,106 | ₩161,240 | -0.55% | 14.9만 |
|---|
| 2026.01.14 | ₩162,058 | ₩162,232 | ₩161,441 | ₩161,937 | -0.07% | 2.1만 |
|---|
| 2026.01.13 | ₩163,695 | ₩163,923 | ₩162,085 | ₩162,393 | -0.79% | 1.9만 |
|---|
| 2026.01.12 | ₩163,453 | ₩164,204 | ₩163,453 | ₩163,976 | +0.32% | 3만 |
|---|
| 2026.01.09 | ₩162,809 | ₩163,976 | ₩162,595 | ₩163,507 | +0.43% | 4.4만 |
|---|
| 2026.01.08 | ₩161,535 | ₩162,809 | ₩161,441 | ₩162,608 | +0.66% | 2.1만 |
|---|
| 2026.01.07 | ₩162,460 | ₩163,239 | ₩161,884 | ₩162,367 | -0.06% | 14.8만 |
|---|
| 2026.01.06 | ₩163,976 | ₩164,258 | ₩162,192 | ₩162,970 | -0.61% | 2.4만 |
|---|
| 2026.01.05 | ₩162,528 | ₩164,097 | ₩162,434 | ₩163,547 | +0.63% | 19.8만 |
|---|
| 2026.01.02 | ₩163,735 | ₩164,218 | ₩161,669 | ₩162,152 | -0.97% | 9.3만 |
|---|
| 2025.12.31 | ₩162,876 | ₩163,172 | ₩162,474 | ₩162,621 | -0.16% | 1.5만 |
|---|
| 2025.12.30 | ₩162,420 | ₩163,614 | ₩162,420 | ₩163,359 | +0.58% | 3.9만 |
|---|
| 2025.12.29 | ₩162,393 | ₩162,890 | ₩162,179 | ₩162,487 | +0.06% | 1.2만 |
|---|
| 2025.12.26 | ₩162,742 | ₩163,051 | ₩162,675 | ₩162,689 | -0.03% | 7.5천 |
|---|
| 2025.12.24 | ₩162,434 | ₩162,890 | ₩162,152 | ₩162,742 | +0.19% | 2.4만 |
|---|
| 2025.12.23 | ₩161,334 | ₩162,326 | ₩161,334 | ₩162,139 | +0.50% | 3.7만 |
|---|
| 2025.12.22 | ₩161,374 | ₩161,548 | ₩160,891 | ₩161,320 | -0.03% | 1.6만 |
|---|
| 2025.12.19 | ₩160,998 | ₩161,428 | ₩160,448 | ₩160,649 | -0.22% | 3.9만 |
|---|
| 2025.12.18 | ₩159,925 | ₩160,945 | ₩159,710 | ₩160,408 | +0.30% | 1.2만 |
|---|
| 2025.12.17 | ₩159,777 | ₩159,898 | ₩158,275 | ₩158,530 | -0.78% | 3.2만 |
|---|
| 2025.12.16 | ₩159,590 | ₩160,998 | ₩159,362 | ₩160,609 | +0.64% | 3만 |
|---|
| 2025.12.15 | ₩165,130 | ₩165,130 | ₩163,802 | ₩164,245 | -0.54% | 1.4만 |
|---|
| 2025.12.12 | ₩165,948 | ₩165,948 | ₩164,204 | ₩164,553 | -0.84% | 3.6만 |
|---|
| 2025.12.11 | ₩166,016 | ₩166,324 | ₩165,331 | ₩165,908 | -0.06% | 4.4만 |
|---|
| 2025.12.10 | ₩165,627 | ₩166,646 | ₩165,358 | ₩166,431 | +0.49% | 1.2만 |
|---|
| 2025.12.09 | ₩166,257 | ₩166,539 | ₩165,533 | ₩166,485 | +0.14% | 2.4만 |
|---|
| 2025.12.08 | ₩168,471 | ₩168,471 | ₩166,391 | ₩166,619 | -1.10% | 2.4만 |
|---|
| 2025.12.05 | ₩168,095 | ₩169,624 | ₩168,095 | ₩169,101 | +0.60% | 4.6만 |
|---|
| 2025.12.04 | ₩168,886 | ₩168,886 | ₩167,169 | ₩167,599 | -0.76% | 5.7만 |
|---|
| 2025.12.03 | ₩165,814 | ₩167,062 | ₩165,814 | ₩166,512 | +0.42% | 2.2만 |
|---|
| 2025.12.02 | ₩166,472 | ₩166,525 | ₩165,439 | ₩166,190 | -0.17% | 4만 |
|---|
| 2025.12.01 | ₩166,566 | ₩166,914 | ₩165,788 | ₩166,270 | -0.18% | 10.4만 |
|---|
| 2025.11.28 | ₩166,713 | ₩167,505 | ₩166,431 | ₩167,183 | +0.28% | 2.6만 |
|---|
| 2025.11.26 | ₩166,539 | ₩166,740 | ₩165,855 | ₩166,378 | -0.10% | 1.4만 |
|---|
| 2025.11.25 | ₩166,364 | ₩166,606 | ₩165,251 | ₩166,606 | +0.15% | 2.1만 |
|---|
| 2025.11.24 | ₩163,185 | ₩165,170 | ₩163,051 | ₩165,023 | +1.13% | 3.7만 |
|---|
| 2025.11.21 | ₩159,536 | ₩162,018 | ₩159,536 | ₩161,132 | +1.00% | 1.5만 |
|---|
| 2025.11.20 | ₩162,984 | ₩163,078 | ₩158,288 | ₩158,463 | -2.77% | 3.1만 |
|---|
| 2025.11.19 | ₩160,341 | ₩162,742 | ₩159,630 | ₩160,287 | -0.03% | 2.9만 |
|---|
| 2025.11.18 | ₩159,885 | ₩161,293 | ₩158,302 | ₩160,140 | +0.16% | 3.7만 |
|---|
| 2025.11.17 | ₩161,079 | ₩162,554 | ₩159,818 | ₩160,475 | -0.37% | 2.4만 |
|---|
| 2025.11.14 | ₩159,268 | ₩160,596 | ₩158,986 | ₩159,831 | +0.35% | 1.3만 |
|---|
| 2025.11.13 | ₩162,340 | ₩162,340 | ₩160,542 | ₩160,784 | -0.96% | 3.9만 |
|---|
| 2025.11.12 | ₩164,969 | ₩164,969 | ₩163,292 | ₩163,601 | -0.83% | 6.7만 |
|---|
| 2025.11.11 | ₩163,950 | ₩165,398 | ₩163,950 | ₩165,398 | +0.88% | 3.5만 |
|---|
| 2025.11.10 | ₩162,635 | ₩164,164 | ₩162,635 | ₩163,775 | +0.70% | 9천 |
|---|
| 2025.11.07 | ₩160,945 | ₩161,173 | ₩159,174 | ₩161,159 | +0.13% | 2만 |
|---|
| 2025.11.06 | ₩163,400 | ₩163,400 | ₩161,696 | ₩161,951 | -0.89% | 1.5만 |
|---|
| 2025.11.05 | ₩161,562 | ₩163,198 | ₩161,173 | ₩162,930 | +0.85% | 2.3만 |
|---|
| 2025.11.04 | ₩160,985 | ₩162,876 | ₩160,985 | ₩161,454 | +0.29% | 4.2만 |
|---|
| 2025.11.03 | ₩164,795 | ₩164,902 | ₩163,507 | ₩163,722 | -0.65% | 2.9만 |
|---|
| 2025.10.31 | ₩165,680 | ₩165,680 | ₩164,325 | ₩164,661 | -0.62% | 5.8만 |
|---|
| 2025.10.30 | ₩167,008 | ₩167,008 | ₩164,969 | ₩165,103 | -1.14% | 2.5만 |
|---|
| 2025.10.29 | ₩169,517 | ₩169,866 | ₩168,645 | ₩169,504 | -0.01% | 1.1만 |
|---|
| 2025.10.28 | ₩169,329 | ₩169,383 | ₩168,860 | ₩169,235 | -0.06% | 5.4천 |
|---|
| 2025.10.27 | ₩167,961 | ₩169,396 | ₩167,961 | ₩169,289 | +0.79% | 1.4만 |
|---|
| 2025.10.24 | ₩165,613 | ₩166,284 | ₩165,613 | ₩166,042 | +0.26% | 1.2만 |
|---|
| 2025.10.23 | ₩165,103 | ₩165,197 | ₩164,594 | ₩164,594 | -0.31% | 1.1만 |
|---|
| 2025.10.22 | ₩165,452 | ₩165,855 | ₩164,003 | ₩164,808 | -0.39% | 1.2만 |
|---|
| 2025.10.21 | ₩167,156 | ₩167,156 | ₩165,439 | ₩166,391 | -0.46% | 1만 |
|---|
| 2025.10.20 | ₩166,002 | ₩167,371 | ₩166,002 | ₩167,236 | +0.74% | 1.6만 |
|---|
| 2025.10.17 | ₩163,453 | ₩165,077 | ₩163,453 | ₩164,969 | +0.93% | 4.8천 |
|---|
| 2025.10.16 | ₩164,433 | ₩165,546 | ₩163,064 | ₩163,601 | -0.51% | 7.2천 |
|---|
| 2025.10.15 | ₩163,695 | ₩164,218 | ₩163,587 | ₩163,950 | +0.16% | 5.3천 |
|---|
| 2025.10.14 | ₩160,690 | ₩162,984 | ₩160,690 | ₩162,340 | +1.03% | 1.3만 |
|---|
| 2025.10.13 | ₩161,548 | ₩162,326 | ₩161,253 | ₩162,246 | +0.43% | 2.1만 |
|---|
| 2025.10.10 | ₩163,923 | ₩164,231 | ₩159,791 | ₩160,180 | -2.28% | 2.2만 |
|---|