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 | ₩158,124 | ₩158,459 | ₩157,346 | ₩157,413 | -0.45% | 1.4만 |
| 2026.10.08 | ₩159,171 | ₩159,546 | ₩158,527 | ₩159,184 | +0.01% | 1만 |
| 2026.10.07 | ₩159,171 | ₩159,493 | ₩158,191 | ₩159,318 | +0.09% | 2.5만 |
| 2026.10.06 | ₩159,895 | ₩159,895 | ₩158,755 | ₩159,278 | -0.39% | 2.6만 |
| 2026.10.05 | ₩158,741 | ₩159,721 | ₩158,661 | ₩159,546 | +0.51% | 3.3만 |
| 2026.10.02 | ₩158,030 | ₩158,929 | ₩157,950 | ₩158,097 | +0.04% | 1.2만 |
| 2026.10.01 | ₩159,748 | ₩159,868 | ₩157,386 | ₩157,426 | -1.45% | 2.1만 |
| 2026.09.30 | ₩159,734 | ₩160,700 | ₩158,688 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩158,688 |
| -0.66% |
| 8.9천 |
| 2026.09.29 | ₩158,862 | ₩159,506 | ₩158,500 | ₩159,479 | +0.39% | 1.6만 |
|---|
| 2026.09.28 | ₩161,210 | ₩161,317 | ₩158,969 | ₩159,063 | -1.33% | 1.9만 |
|---|
| 2026.09.25 | ₩162,015 | ₩162,015 | ₩161,062 | ₩161,519 | -0.31% | 3.5만 |
|---|
| 2026.09.24 | ₩161,384 | ₩162,673 | ₩161,384 | ₩162,579 | +0.74% | 2.8만 |
|---|
| 2026.09.23 | ₩162,498 | ₩162,498 | ₩161,103 | ₩161,103 | -0.86% | 1.3만 |
|---|
| 2026.09.22 | ₩164,484 | ₩165,718 | ₩163,196 | ₩163,196 | -0.78% | 2.4만 |
|---|
| 2026.09.21 | ₩160,486 | ₩164,940 | ₩160,486 | ₩164,605 | +2.57% | 3.4만 |
|---|
| 2026.09.18 | ₩160,673 | ₩160,673 | ₩159,010 | ₩159,010 | -1.04% | 1.8만 |
|---|
| 2026.09.17 | ₩162,579 | ₩162,887 | ₩160,995 | ₩161,371 | -0.74% | 2.5만 |
|---|
| 2026.09.16 | ₩163,330 | ₩163,330 | ₩160,687 | ₩161,331 | -1.22% | 9.3천 |
|---|
| 2026.09.15 | ₩162,954 | ₩163,223 | ₩162,404 | ₩162,659 | -0.18% | 135.7만 |
|---|
| 2026.09.14 | ₩161,827 | ₩163,411 | ₩161,505 | ₩163,129 | +0.80% | 9.6천 |
|---|
| 2026.09.11 | ₩160,325 | ₩161,492 | ₩160,325 | ₩160,861 | +0.33% | 6.7천 |
|---|
| 2026.09.10 | ₩158,298 | ₩159,560 | ₩158,298 | ₩158,875 | +0.36% | 1만 |
|---|
| 2026.09.09 | ₩159,171 | ₩159,278 | ₩158,392 | ₩158,621 | -0.35% | 7천 |
|---|
| 2026.09.08 | ₩159,117 | ₩159,305 | ₩158,862 | ₩158,875 | -0.15% | 8.2천 |
|---|
| 2026.09.04 | ₩159,412 | ₩159,506 | ₩158,594 | ₩158,728 | -0.43% | 7천 |
|---|
| 2026.09.03 | ₩158,755 | ₩159,801 | ₩158,755 | ₩159,157 | +0.25% | 6.5천 |
|---|
| 2026.09.02 | ₩155,508 | ₩157,762 | ₩155,508 | ₩157,440 | +1.24% | 1.7만 |
|---|
| 2026.09.01 | ₩155,092 | ₩156,393 | ₩155,065 | ₩155,669 | +0.37% | 1.7만 |
|---|
| 2026.08.31 | ₩157,614 | ₩157,614 | ₩156,340 | ₩156,407 | -0.77% | 1.1만 |
|---|
| 2026.08.28 | ₩157,319 | ₩158,714 | ₩157,319 | ₩157,802 | +0.31% | 6.6천 |
|---|
| 2026.08.27 | ₩156,648 | ₩156,836 | ₩156,044 | ₩156,125 | -0.33% | 3.1만 |
|---|
| 2026.08.26 | ₩158,996 | ₩158,996 | ₩157,279 | ₩157,507 | -0.94% | 1.2만 |
|---|
| 2026.08.25 | ₩157,762 | ₩158,392 | ₩157,493 | ₩158,392 | +0.40% | 2.1만 |
|---|
| 2026.08.24 | ₩156,044 | ₩157,400 | ₩156,044 | ₩156,970 | +0.59% | 32.2만 |
|---|
| 2026.08.21 | ₩155,803 | ₩156,876 | ₩155,803 | ₩156,246 | +0.28% | 1.1만 |
|---|
| 2026.08.20 | ₩155,333 | ₩156,232 | ₩154,864 | ₩155,172 | -0.10% | 2.1만 |
|---|
| 2026.08.19 | ₩154,971 | ₩156,715 | ₩154,971 | ₩155,977 | +0.65% | 1만 |
|---|
| 2026.08.18 | ₩155,561 | ₩155,789 | ₩155,065 | ₩155,065 | -0.32% | 2.4만 |
|---|
| 2026.08.17 | ₩158,178 | ₩158,178 | ₩155,843 | ₩156,031 | -1.36% | 1.6만 |
|---|
| 2026.08.14 | ₩158,285 | ₩158,902 | ₩157,923 | ₩158,178 | -0.07% | 1.2만 |
|---|
| 2026.08.13 | ₩155,709 | ₩157,480 | ₩155,709 | ₩157,373 | +1.07% | 6.2천 |
|---|
| 2026.08.12 | ₩157,037 | ₩157,037 | ₩154,877 | ₩155,266 | -1.13% | 1.2만 |
|---|
| 2026.08.11 | ₩157,990 | ₩158,433 | ₩156,823 | ₩156,823 | -0.74% | 1만 |
|---|
| 2026.08.10 | ₩158,003 | ₩158,070 | ₩157,413 | ₩158,070 | +0.04% | 1.5만 |
|---|
| 2026.08.07 | ₩158,097 | ₩158,889 | ₩157,923 | ₩158,312 | +0.14% | 1.2만 |
|---|
| 2026.08.06 | ₩157,789 | ₩158,205 | ₩157,493 | ₩157,909 | +0.08% | 2.7만 |
|---|
| 2026.08.05 | ₩161,036 | ₩161,036 | ₩157,413 | ₩157,896 | -1.95% | 9.4천 |
|---|
| 2026.08.04 | ₩157,695 | ₩160,096 | ₩157,695 | ₩159,734 | +1.29% | 3.9만 |
|---|
| 2026.08.03 | ₩156,688 | ₩159,305 | ₩156,688 | ₩158,889 | +1.40% | 1.3만 |
|---|
| 2026.07.31 | ₩151,965 | ₩154,407 | ₩151,965 | ₩154,273 | +1.52% | 1만 |
|---|
| 2026.07.30 | ₩150,946 | ₩151,684 | ₩150,664 | ₩151,684 | +0.49% | 2.4만 |
|---|
| 2026.07.29 | ₩154,528 | ₩156,514 | ₩154,099 | ₩154,354 | -0.11% | 1.6만 |
|---|
| 2026.07.28 | ₩153,562 | ₩154,971 | ₩153,562 | ₩154,649 | +0.71% | 1.7만 |
|---|
| 2026.07.27 | ₩152,435 | ₩153,240 | ₩152,301 | ₩152,301 | -0.09% | 1.2만 |
|---|
| 2026.07.24 | ₩149,362 | ₩151,093 | ₩149,362 | ₩150,261 | +0.60% | 32.9만 |
|---|
| 2026.07.23 | ₩150,973 | ₩151,026 | ₩149,201 | ₩149,577 | -0.92% | 11.3만 |
|---|
| 2026.07.22 | ₩155,696 | ₩155,696 | ₩154,595 | ₩154,595 | -0.71% | 6.2천 |
|---|
| 2026.07.21 | ₩156,702 | ₩156,715 | ₩156,138 | ₩156,138 | -0.36% | 1.9만 |
|---|
| 2026.07.20 | ₩156,782 | ₩157,883 | ₩156,782 | ₩156,943 | +0.10% | 5.3만 |
|---|
| 2026.07.17 | ₩156,662 | ₩156,957 | ₩155,924 | ₩156,380 | -0.18% | 7.5천 |
|---|
| 2026.07.16 | ₩161,143 | ₩161,693 | ₩158,580 | ₩159,050 | -1.30% | 2.2만 |
|---|
| 2026.07.15 | ₩158,580 | ₩161,438 | ₩158,580 | ₩161,223 | +1.67% | 1.1만 |
|---|
| 2026.07.14 | ₩157,815 | ₩158,849 | ₩157,815 | ₩158,473 | +0.42% | 1.8만 |
|---|
| 2026.07.13 | ₩158,513 | ₩159,010 | ₩157,762 | ₩157,762 | -0.47% | 9.8천 |
|---|
| 2026.07.10 | ₩157,950 | ₩158,714 | ₩157,869 | ₩158,527 | +0.37% | 2.7만 |
|---|
| 2026.07.09 | ₩153,039 | ₩156,366 | ₩153,039 | ₩156,366 | +2.17% | 4.1만 |
|---|
| 2026.07.08 | ₩156,044 | ₩156,044 | ₩155,065 | ₩155,347 | -0.45% | 7.1천 |
|---|
| 2026.07.07 | ₩157,480 | ₩157,587 | ₩156,272 | ₩156,420 | -0.67% | 6.9천 |
|---|
| 2026.07.06 | ₩154,810 | ₩155,642 | ₩153,817 | ₩155,454 | +0.42% | 2.3만 |
|---|
| 2026.07.02 | ₩154,716 | ₩155,132 | ₩152,878 | ₩153,817 | -0.58% | 1.7만 |
|---|
| 2026.07.01 | ₩152,824 | ₩155,226 | ₩152,824 | ₩154,206 | +0.90% | 2.6만 |
|---|
| 2026.06.30 | ₩151,737 | ₩151,737 | ₩150,704 | ₩151,415 | -0.21% | 6.3천 |
|---|
| 2026.06.29 | ₩152,462 | ₩152,717 | ₩151,979 | ₩152,355 | -0.07% | 8.6천 |
|---|
| 2026.06.26 | ₩150,194 | ₩152,086 | ₩149,939 | ₩150,516 | +0.21% | 2.9만 |
|---|
| 2026.06.25 | ₩151,563 | ₩151,939 | ₩150,342 | ₩150,771 | -0.52% | 2.7만 |
|---|
| 2026.06.24 | ₩153,361 | ₩153,656 | ₩151,751 | ₩151,965 | -0.91% | 2.9만 |
|---|
| 2026.06.23 | ₩151,630 | ₩153,361 | ₩151,630 | ₩152,864 | +0.81% | 21.9만 |
|---|
| 2026.06.22 | ₩155,387 | ₩155,387 | ₩153,160 | ₩153,508 | -1.21% | 16.6만 |
|---|
| 2026.06.18 | ₩157,332 | ₩157,815 | ₩156,487 | ₩157,507 | +0.11% | 6.2천 |
|---|
| 2026.06.17 | ₩158,996 | ₩158,996 | ₩156,205 | ₩156,313 | -1.69% | 6.1만 |
|---|
| 2026.06.16 | ₩160,325 | ₩160,593 | ₩159,613 | ₩160,445 | +0.08% | 1.3만 |
|---|
| 2026.06.15 | ₩160,110 | ₩161,331 | ₩160,029 | ₩160,700 | +0.37% | 1.2만 |
|---|
| 2026.06.12 | ₩159,949 | ₩161,062 | ₩158,983 | ₩159,935 | -0.01% | 9.5천 |
|---|
| 2026.06.11 | ₩157,735 | ₩159,909 | ₩156,501 | ₩159,372 | +1.04% | 1.8만 |
|---|
| 2026.06.10 | ₩158,929 | ₩160,177 | ₩158,003 | ₩158,003 | -0.58% | 1.4만 |
|---|
| 2026.06.09 | ₩160,123 | ₩160,687 | ₩157,976 | ₩159,036 | -0.68% | 2.5만 |
|---|
| 2026.06.08 | ₩159,882 | ₩160,351 | ₩159,144 | ₩159,358 | -0.33% | 3.5만 |
|---|
| 2026.06.05 | ₩161,666 | ₩162,364 | ₩159,010 | ₩159,748 | -1.19% | 4.1만 |
|---|
| 2026.06.04 | ₩162,565 | ₩163,907 | ₩162,512 | ₩162,820 | +0.16% | 1.5만 |
|---|
| 2026.06.03 | ₩163,920 | ₩163,934 | ₩162,297 | ₩162,820 | -0.67% | 1.8만 |
|---|
| 2026.06.02 | ₩165,638 | ₩165,906 | ₩164,430 | ₩164,511 | -0.68% | 1.4만 |
|---|
| 2026.06.01 | ₩166,067 | ₩166,859 | ₩165,799 | ₩166,201 | +0.08% | 4.3만 |
|---|
| 2026.05.29 | ₩166,644 | ₩166,644 | ₩165,732 | ₩165,920 | -0.43% | 1.3만 |
|---|
| 2026.05.28 | ₩166,738 | ₩167,556 | ₩166,174 | ₩167,409 | +0.40% | 1.2만 |
|---|
| 2026.05.27 | ₩165,557 | ₩167,650 | ₩165,557 | ₩167,194 | +0.99% | 2.2만 |
|---|
| 2026.05.26 | ₩166,362 | ₩166,966 | ₩165,946 | ₩166,966 | +0.36% | 2.7만 |
|---|
| 2026.05.22 | ₩166,067 | ₩166,067 | ₩165,195 | ₩165,383 | -0.41% | 8.3천 |
|---|
| 2026.05.21 | ₩164,108 | ₩166,590 | ₩164,108 | ₩165,812 | +1.04% | 1.3만 |
|---|
| 2026.05.20 | ₩164,846 | ₩165,745 | ₩164,685 | ₩165,745 | +0.55% | 2.3만 |
|---|
| 2026.05.19 | ₩166,134 | ₩166,161 | ₩165,074 | ₩165,249 | -0.53% | 2.4만 |
|---|
| 2026.05.18 | ₩164,886 | ₩167,060 | ₩164,886 | ₩166,000 | +0.68% | 2만 |
|---|
| 2026.05.15 | ₩166,000 | ₩166,309 | ₩164,994 | ₩164,994 | -0.61% | 8.3천 |
|---|
| 2026.05.14 | ₩166,751 | ₩166,980 | ₩166,644 | ₩166,738 | -0.01% | 5.2천 |
|---|
| 2026.05.13 | ₩164,900 | ₩168,160 | ₩164,900 | ₩167,798 | +1.76% | 2.2만 |
|---|
| 2026.05.12 | ₩164,605 | ₩165,182 | ₩164,189 | ₩165,182 | +0.35% | 2만 |
|---|
| 2026.05.11 | ₩166,483 | ₩166,483 | ₩165,034 | ₩165,034 | -0.87% | 1.3만 |
|---|
| 2026.05.08 | ₩167,905 | ₩167,986 | ₩167,476 | ₩167,718 | -0.11% | 1.4만 |
|---|
| 2026.05.07 | ₩168,590 | ₩168,858 | ₩167,342 | ₩167,838 | -0.45% | 4.2만 |
|---|
| 2026.05.06 | ₩165,920 | ₩168,160 | ₩165,920 | ₩168,160 | +1.35% | 3.3만 |
|---|
| 2026.05.05 | ₩165,490 | ₩165,598 | ₩164,631 | ₩165,074 | -0.25% | 5.9만 |
|---|
| 2026.05.04 | ₩165,115 | ₩165,383 | ₩164,403 | ₩164,846 | -0.16% | 2만 |
|---|
| 2026.05.01 | ₩165,839 | ₩166,416 | ₩165,638 | ₩165,839 | 0.00% | 6.1천 |
|---|
| 2026.04.30 | ₩163,826 | ₩165,691 | ₩162,726 | ₩165,691 | +1.14% | 2.3만 |
|---|
| 2026.04.29 | ₩162,726 | ₩162,901 | ₩162,364 | ₩162,444 | -0.17% | 1.9만 |
|---|
| 2026.04.28 | ₩162,673 | ₩163,048 | ₩162,512 | ₩162,914 | +0.15% | 6.4천 |
|---|
| 2026.04.27 | ₩163,639 | ₩164,672 | ₩163,639 | ₩163,759 | +0.07% | 1.4만 |
|---|
| 2026.04.24 | ₩164,336 | ₩164,631 | ₩163,625 | ₩164,457 | +0.07% | 1.1만 |
|---|
| 2026.04.23 | ₩164,927 | ₩165,182 | ₩163,169 | ₩164,269 | -0.40% | 2.1만 |
|---|
| 2026.04.22 | ₩164,028 | ₩164,752 | ₩163,880 | ₩164,739 | +0.43% | 2.4만 |
|---|
| 2026.04.21 | ₩165,021 | ₩165,249 | ₩163,156 | ₩163,424 | -0.97% | 1.7만 |
|---|
| 2026.04.20 | ₩166,040 | ₩166,040 | ₩165,115 | ₩165,222 | -0.49% | 2.1만 |
|---|
| 2026.04.17 | ₩165,141 | ₩166,510 | ₩165,141 | ₩166,268 | +0.68% | 2.1만 |
|---|
| 2026.04.16 | ₩164,886 | ₩165,691 | ₩164,725 | ₩165,544 | +0.40% | 1.1만 |
|---|
| 2026.04.15 | ₩162,874 | ₩164,202 | ₩162,753 | ₩163,786 | +0.56% | 7.2천 |
|---|
| 2026.04.14 | ₩159,855 | ₩162,605 | ₩159,855 | ₩162,525 | +1.67% | 1.4만 |
|---|
| 2026.04.13 | ₩157,896 | ₩159,345 | ₩157,547 | ₩159,224 | +0.84% | 8.6천 |
|---|
| 2026.04.10 | ₩159,828 | ₩159,828 | ₩158,459 | ₩158,701 | -0.71% | 6.4천 |
|---|
| 2026.04.09 | ₩159,130 | ₩159,922 | ₩158,339 | ₩159,707 | +0.36% | 8.8천 |
|---|
| 2026.04.08 | ₩158,996 | ₩159,841 | ₩158,017 | ₩159,144 | +0.09% | 4.1만 |
|---|
| 2026.04.07 | ₩154,595 | ₩155,092 | ₩153,643 | ₩155,092 | +0.32% | 1.3만 |
|---|
| 2026.04.06 | ₩155,132 | ₩155,159 | ₩154,595 | ₩154,636 | -0.32% | 2.2만 |
|---|
| 2026.04.02 | ₩152,757 | ₩154,636 | ₩152,757 | ₩154,300 | +1.01% | 1.6만 |
|---|
| 2026.04.01 | ₩155,441 | ₩155,950 | ₩154,716 | ₩154,890 | -0.35% | 3.6만 |
|---|
| 2026.03.31 | ₩151,590 | ₩154,340 | ₩151,389 | ₩154,112 | +1.66% | 6.1만 |
|---|
| 2026.03.30 | ₩149,993 | ₩150,355 | ₩149,201 | ₩149,483 | -0.34% | 4.1만 |
|---|
| 2026.03.27 | ₩150,396 | ₩150,396 | ₩148,786 | ₩148,933 | -0.97% | 33.4만 |
|---|
| 2026.03.26 | ₩153,589 | ₩153,589 | ₩150,986 | ₩151,026 | -1.67% | 9.6만 |
|---|
| 2026.03.25 | ₩155,481 | ₩155,910 | ₩155,011 | ₩155,172 | -0.20% | 8만 |
|---|
| 2026.03.24 | ₩155,588 | ₩155,857 | ₩154,367 | ₩154,367 | -0.78% | 6만 |
|---|
| 2026.03.23 | ₩156,326 | ₩157,628 | ₩155,615 | ₩156,313 | -0.01% | 4.2만 |
|---|
| 2026.03.20 | ₩156,688 | ₩156,688 | ₩154,193 | ₩154,917 | -1.13% | 3.9만 |
|---|
| 2026.03.19 | ₩156,984 | ₩157,802 | ₩156,219 | ₩157,265 | +0.18% | 1.6만 |
|---|
| 2026.03.18 | ₩159,439 | ₩159,748 | ₩158,017 | ₩158,017 | -0.89% | 1.4만 |
|---|
| 2026.03.17 | ₩160,687 | ₩161,599 | ₩160,512 | ₩160,512 | -0.11% | 1.1만 |
|---|
| 2026.03.16 | ₩160,539 | ₩160,700 | ₩159,654 | ₩160,432 | -0.07% | 1.7만 |
|---|
| 2026.03.13 | ₩159,935 | ₩160,861 | ₩158,312 | ₩158,594 | -0.84% | 9.7천 |
|---|
| 2026.03.12 | ₩161,197 | ₩161,237 | ₩159,909 | ₩160,043 | -0.72% | 2.8만 |
|---|
| 2026.03.11 | ₩162,713 | ₩163,142 | ₩161,774 | ₩162,297 | -0.26% | 1.5만 |
|---|
| 2026.03.10 | ₩162,270 | ₩163,786 | ₩162,190 | ₩162,901 | +0.39% | 8.7천 |
|---|
| 2026.03.09 | ₩159,063 | ₩161,921 | ₩158,218 | ₩161,787 | +1.71% | 2.7만 |
|---|
| 2026.03.06 | ₩160,633 | ₩161,130 | ₩159,707 | ₩160,955 | +0.20% | 2.6만 |
|---|
| 2026.03.05 | ₩162,364 | ₩162,579 | ₩160,861 | ₩162,055 | -0.19% | 5.4만 |
|---|
| 2026.03.04 | ₩162,190 | ₩163,719 | ₩162,176 | ₩163,451 | +0.78% | 1.3만 |
|---|
| 2026.03.03 | ₩159,680 | ₩162,471 | ₩159,050 | ₩161,935 | +1.41% | 3.7만 |
|---|
| 2026.03.02 | ₩161,264 | ₩163,397 | ₩161,264 | ₩162,766 | +0.93% | 4.7만 |
|---|
| 2026.02.27 | ₩162,283 | ₩164,068 | ₩162,283 | ₩164,041 | +1.08% | 1.1만 |
|---|
| 2026.02.26 | ₩162,297 | ₩162,753 | ₩161,411 | ₩162,190 | -0.07% | 17.1만 |
|---|
| 2026.02.25 | ₩162,042 | ₩162,766 | ₩162,042 | ₩162,740 | +0.43% | 7.1천 |
|---|
| 2026.02.24 | ₩160,767 | ₩162,082 | ₩160,553 | ₩161,908 | +0.71% | 5만 |
|---|
| 2026.02.23 | ₩163,451 | ₩163,451 | ₩161,277 | ₩161,317 | -1.31% | 1.6만 |
|---|
| 2026.02.20 | ₩161,317 | ₩163,411 | ₩161,317 | ₩163,196 | +1.16% | 3.7만 |
|---|
| 2026.02.19 | ₩160,794 | ₩161,438 | ₩160,660 | ₩160,740 | -0.03% | 3.6만 |
|---|
| 2026.02.18 | ₩160,553 | ₩161,237 | ₩160,365 | ₩161,022 | +0.29% | 1.5만 |
|---|
| 2026.02.17 | ₩160,821 | ₩161,666 | ₩159,519 | ₩161,076 | +0.16% | 13.7만 |
|---|
| 2026.02.13 | ₩161,264 | ₩162,096 | ₩160,781 | ₩161,425 | +0.10% | 1만 |
|---|
| 2026.02.12 | ₩164,739 | ₩164,873 | ₩161,988 | ₩162,055 | -1.63% | 1.8만 |
|---|
| 2026.02.11 | ₩165,356 | ₩165,356 | ₩163,934 | ₩164,497 | -0.52% | 8.5천 |
|---|
| 2026.02.10 | ₩165,074 | ₩165,544 | ₩164,819 | ₩165,061 | -0.01% | 7.5천 |
|---|
| 2026.02.09 | ₩162,901 | ₩165,396 | ₩162,512 | ₩164,833 | +1.19% | 3.4만 |
|---|
| 2026.02.06 | ₩163,236 | ₩164,162 | ₩161,532 | ₩163,075 | -0.10% | 2.9만 |
|---|
| 2026.02.05 | ₩161,760 | ₩164,377 | ₩161,036 | ₩163,880 | +1.31% | 4.9만 |
|---|
| 2026.02.04 | ₩166,711 | ₩166,711 | ₩164,323 | ₩164,699 | -1.21% | 1.6만 |
|---|
| 2026.02.03 | ₩168,107 | ₩168,107 | ₩165,598 | ₩166,443 | -0.99% | 2.4만 |
|---|
| 2026.02.02 | ₩168,147 | ₩168,992 | ₩168,147 | ₩168,482 | +0.20% | 16.9만 |
|---|
| 2026.01.30 | ₩168,898 | ₩169,341 | ₩168,174 | ₩168,845 | -0.03% | 1.9만 |
|---|
| 2026.01.29 | ₩169,596 | ₩170,092 | ₩166,644 | ₩169,744 | +0.09% | 4.9만 |
|---|
| 2026.01.28 | ₩165,477 | ₩165,812 | ₩164,578 | ₩164,685 | -0.48% | 1.9만 |
|---|
| 2026.01.27 | ₩165,141 | ₩165,182 | ₩164,363 | ₩164,806 | -0.20% | 1만 |
|---|
| 2026.01.26 | ₩164,001 | ₩165,249 | ₩163,907 | ₩164,564 | +0.34% | 1.5만 |
|---|
| 2026.01.23 | ₩162,069 | ₩163,692 | ₩162,069 | ₩163,303 | +0.76% | 2.4만 |
|---|
| 2026.01.22 | ₩161,707 | ₩162,552 | ₩161,492 | ₩162,391 | +0.42% | 2.2만 |
|---|
| 2026.01.21 | ₩157,668 | ₩160,204 | ₩157,413 | ₩159,680 | +1.28% | 5만 |
|---|
| 2026.01.20 | ₩158,003 | ₩159,399 | ₩157,722 | ₩157,722 | -0.18% | 4.9만 |
|---|
| 2026.01.16 | ₩161,707 | ₩161,707 | ₩160,298 | ₩160,298 | -0.87% | 26.6만 |
|---|
| 2026.01.15 | ₩162,163 | ₩162,163 | ₩161,130 | ₩161,264 | -0.55% | 14.9만 |
|---|
| 2026.01.14 | ₩162,082 | ₩162,257 | ₩161,465 | ₩161,961 | -0.07% | 2.1만 |
|---|
| 2026.01.13 | ₩163,719 | ₩163,947 | ₩162,109 | ₩162,418 | -0.79% | 1.9만 |
|---|
| 2026.01.12 | ₩163,478 | ₩164,229 | ₩163,478 | ₩164,001 | +0.32% | 3만 |
|---|
| 2026.01.09 | ₩162,834 | ₩164,001 | ₩162,619 | ₩163,531 | +0.43% | 4.4만 |
|---|
| 2026.01.08 | ₩161,559 | ₩162,834 | ₩161,465 | ₩162,632 | +0.66% | 2.1만 |
|---|
| 2026.01.07 | ₩162,485 | ₩163,263 | ₩161,908 | ₩162,391 | -0.06% | 14.8만 |
|---|
| 2026.01.06 | ₩164,001 | ₩164,283 | ₩162,216 | ₩162,995 | -0.61% | 2.4만 |
|---|
| 2026.01.05 | ₩162,552 | ₩164,122 | ₩162,458 | ₩163,572 | +0.63% | 19.8만 |
|---|
| 2026.01.02 | ₩163,759 | ₩164,242 | ₩161,693 | ₩162,176 | -0.97% | 9.3만 |
|---|
| 2025.12.31 | ₩162,901 | ₩163,196 | ₩162,498 | ₩162,646 | -0.16% | 1.5만 |
|---|
| 2025.12.30 | ₩162,444 | ₩163,639 | ₩162,444 | ₩163,384 | +0.58% | 3.9만 |
|---|
| 2025.12.29 | ₩162,418 | ₩162,914 | ₩162,203 | ₩162,512 | +0.06% | 1.2만 |
|---|
| 2025.12.26 | ₩162,766 | ₩163,075 | ₩162,699 | ₩162,713 | -0.03% | 7.5천 |
|---|
| 2025.12.24 | ₩162,458 | ₩162,914 | ₩162,176 | ₩162,766 | +0.19% | 2.4만 |
|---|
| 2025.12.23 | ₩161,358 | ₩162,351 | ₩161,358 | ₩162,163 | +0.50% | 3.7만 |
|---|
| 2025.12.22 | ₩161,398 | ₩161,572 | ₩160,915 | ₩161,344 | -0.03% | 1.6만 |
|---|
| 2025.12.19 | ₩161,022 | ₩161,452 | ₩160,472 | ₩160,673 | -0.22% | 3.9만 |
|---|
| 2025.12.18 | ₩159,949 | ₩160,969 | ₩159,734 | ₩160,432 | +0.30% | 1.2만 |
|---|
| 2025.12.17 | ₩159,801 | ₩159,922 | ₩158,298 | ₩158,553 | -0.78% | 3.2만 |
|---|
| 2025.12.16 | ₩159,613 | ₩161,022 | ₩159,385 | ₩160,633 | +0.64% | 3만 |
|---|
| 2025.12.15 | ₩165,155 | ₩165,155 | ₩163,826 | ₩164,269 | -0.54% | 1.4만 |
|---|
| 2025.12.12 | ₩165,973 | ₩165,973 | ₩164,229 | ₩164,578 | -0.84% | 3.6만 |
|---|
| 2025.12.11 | ₩166,040 | ₩166,349 | ₩165,356 | ₩165,933 | -0.06% | 4.4만 |
|---|
| 2025.12.10 | ₩165,651 | ₩166,671 | ₩165,383 | ₩166,456 | +0.49% | 1.2만 |
|---|
| 2025.12.09 | ₩166,282 | ₩166,564 | ₩165,557 | ₩166,510 | +0.14% | 2.4만 |
|---|
| 2025.12.08 | ₩168,496 | ₩168,496 | ₩166,416 | ₩166,644 | -1.10% | 2.4만 |
|---|
| 2025.12.05 | ₩168,120 | ₩169,650 | ₩168,120 | ₩169,126 | +0.60% | 4.6만 |
|---|
| 2025.12.04 | ₩168,912 | ₩168,912 | ₩167,194 | ₩167,624 | -0.76% | 5.7만 |
|---|
| 2025.12.03 | ₩165,839 | ₩167,087 | ₩165,839 | ₩166,537 | +0.42% | 2.2만 |
|---|
| 2025.12.02 | ₩166,497 | ₩166,550 | ₩165,463 | ₩166,215 | -0.17% | 4만 |
|---|
| 2025.12.01 | ₩166,590 | ₩166,939 | ₩165,812 | ₩166,295 | -0.18% | 10.4만 |
|---|
| 2025.11.28 | ₩166,738 | ₩167,530 | ₩166,456 | ₩167,208 | +0.28% | 2.6만 |
|---|
| 2025.11.26 | ₩166,564 | ₩166,765 | ₩165,879 | ₩166,403 | -0.10% | 1.4만 |
|---|
| 2025.11.25 | ₩166,389 | ₩166,631 | ₩165,276 | ₩166,631 | +0.15% | 2.1만 |
|---|
| 2025.11.24 | ₩163,209 | ₩165,195 | ₩163,075 | ₩165,047 | +1.13% | 3.7만 |
|---|
| 2025.11.21 | ₩159,560 | ₩162,042 | ₩159,560 | ₩161,156 | +1.00% | 1.5만 |
|---|
| 2025.11.20 | ₩163,008 | ₩163,102 | ₩158,312 | ₩158,486 | -2.77% | 3.1만 |
|---|
| 2025.11.19 | ₩160,365 | ₩162,766 | ₩159,654 | ₩160,311 | -0.03% | 2.9만 |
|---|
| 2025.11.18 | ₩159,909 | ₩161,317 | ₩158,325 | ₩160,164 | +0.16% | 3.7만 |
|---|
| 2025.11.17 | ₩161,103 | ₩162,579 | ₩159,841 | ₩160,499 | -0.37% | 2.4만 |
|---|
| 2025.11.14 | ₩159,291 | ₩160,620 | ₩159,010 | ₩159,855 | +0.35% | 1.3만 |
|---|
| 2025.11.13 | ₩162,364 | ₩162,364 | ₩160,566 | ₩160,808 | -0.96% | 3.9만 |
|---|
| 2025.11.12 | ₩164,994 | ₩164,994 | ₩163,317 | ₩163,625 | -0.83% | 6.7만 |
|---|
| 2025.11.11 | ₩163,974 | ₩165,423 | ₩163,974 | ₩165,423 | +0.88% | 3.5만 |
|---|
| 2025.11.10 | ₩162,659 | ₩164,189 | ₩162,659 | ₩163,800 | +0.70% | 9천 |
|---|
| 2025.11.07 | ₩160,969 | ₩161,197 | ₩159,197 | ₩161,183 | +0.13% | 2만 |
|---|
| 2025.11.06 | ₩163,424 | ₩163,424 | ₩161,720 | ₩161,975 | -0.89% | 1.5만 |
|---|
| 2025.11.05 | ₩161,586 | ₩163,223 | ₩161,197 | ₩162,954 | +0.85% | 2.3만 |
|---|
| 2025.11.04 | ₩161,009 | ₩162,901 | ₩161,009 | ₩161,478 | +0.29% | 4.2만 |
|---|
| 2025.11.03 | ₩164,819 | ₩164,927 | ₩163,531 | ₩163,746 | -0.65% | 2.9만 |
|---|
| 2025.10.31 | ₩165,705 | ₩165,705 | ₩164,350 | ₩164,685 | -0.62% | 5.8만 |
|---|
| 2025.10.30 | ₩167,033 | ₩167,033 | ₩164,994 | ₩165,128 | -1.14% | 2.5만 |
|---|
| 2025.10.29 | ₩169,542 | ₩169,891 | ₩168,670 | ₩169,529 | -0.01% | 1.1만 |
|---|
| 2025.10.28 | ₩169,354 | ₩169,408 | ₩168,885 | ₩169,261 | -0.06% | 5.4천 |
|---|
| 2025.10.27 | ₩167,986 | ₩169,422 | ₩167,986 | ₩169,314 | +0.79% | 1.4만 |
|---|
| 2025.10.24 | ₩165,638 | ₩166,309 | ₩165,638 | ₩166,067 | +0.26% | 1.2만 |
|---|
| 2025.10.23 | ₩165,128 | ₩165,222 | ₩164,618 | ₩164,618 | -0.31% | 1.1만 |
|---|
| 2025.10.22 | ₩165,477 | ₩165,879 | ₩164,028 | ₩164,833 | -0.39% | 1.2만 |
|---|
| 2025.10.21 | ₩167,181 | ₩167,181 | ₩165,463 | ₩166,416 | -0.46% | 1만 |
|---|
| 2025.10.20 | ₩166,027 | ₩167,395 | ₩166,027 | ₩167,261 | +0.74% | 1.6만 |
|---|
| 2025.10.17 | ₩163,478 | ₩165,101 | ₩163,478 | ₩164,994 | +0.93% | 4.8천 |
|---|
| 2025.10.16 | ₩164,457 | ₩165,571 | ₩163,089 | ₩163,625 | -0.51% | 7.2천 |
|---|
| 2025.10.15 | ₩163,719 | ₩164,242 | ₩163,612 | ₩163,974 | +0.16% | 5.3천 |
|---|
| 2025.10.14 | ₩160,714 | ₩163,008 | ₩160,714 | ₩162,364 | +1.03% | 1.3만 |
|---|
| 2025.10.13 | ₩161,572 | ₩162,351 | ₩161,277 | ₩162,270 | +0.43% | 2.1만 |
|---|
| 2025.10.10 | ₩163,947 | ₩164,256 | ₩159,815 | ₩160,204 | -2.28% | 2.2만 |
|---|