시장 데이터를 불러오는 중
전체 종목
Global X MSCI China Consumer Discretionary ETF 과거 주가
Global X MSCI China Consumer Discretionary ETF · CHIQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X MSCI China Consumer Discretionary ETF · CHIQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,387 | ₩21,763 | ₩21,387 | ₩21,682 | +1.38% | 2.7만 |
| 2026.10.08 | ₩20,958 | ₩21,119 | ₩20,931 | ₩21,052 | +0.45% | 1.9만 |
| 2026.10.07 | ₩20,985 | ₩21,159 | ₩20,985 | ₩21,133 | +0.70% | 1.2만 |
| 2026.10.06 | ₩21,106 | ₩21,186 | ₩21,052 | ₩21,146 | +0.19% | 4.6천 |
| 2026.10.05 | ₩20,958 | ₩21,200 | ₩20,864 | ₩21,173 | +1.02% | 1.8만 |
| 2026.10.02 | ₩20,891 | ₩20,945 | ₩20,717 | ₩20,851 | -0.19% | 9.2만 |
| 2026.10.01 | ₩21,146 | ₩21,320 | ₩21,039 | ₩21,066 | -0.38% | 1.5만 |
| 2026.09.30 | ₩21,240 | ₩21,347 | ₩21,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,146 |
| -0.44% |
| 7.1천 |
| 2026.09.29 | ₩21,200 | ₩21,200 | ₩21,025 | ₩21,092 | -0.51% | 1.1만 |
|---|
| 2026.09.28 | ₩21,521 | ₩21,602 | ₩21,454 | ₩21,468 | -0.25% | 1.6만 |
|---|
| 2026.09.25 | ₩21,495 | ₩21,562 | ₩21,334 | ₩21,334 | -0.75% | 1.8만 |
|---|
| 2026.09.24 | ₩21,669 | ₩21,669 | ₩21,481 | ₩21,481 | -0.87% | 3.6만 |
|---|
| 2026.09.23 | ₩21,790 | ₩21,790 | ₩21,602 | ₩21,602 | -0.86% | 7.9천 |
|---|
| 2026.09.22 | ₩22,018 | ₩22,098 | ₩21,937 | ₩21,951 | -0.30% | 2천 |
|---|
| 2026.09.21 | ₩21,977 | ₩22,125 | ₩21,736 | ₩21,897 | -0.37% | 1.5만 |
|---|
| 2026.09.18 | ₩21,776 | ₩21,910 | ₩21,776 | ₩21,857 | +0.37% | 2만 |
|---|
| 2026.09.17 | ₩21,763 | ₩21,816 | ₩21,669 | ₩21,709 | -0.25% | 1.5만 |
|---|
| 2026.09.16 | ₩21,723 | ₩21,870 | ₩21,535 | ₩21,535 | -0.86% | 1.2만 |
|---|
| 2026.09.15 | ₩21,883 | ₩21,937 | ₩21,763 | ₩21,790 | -0.43% | 3.9만 |
|---|
| 2026.09.14 | ₩21,924 | ₩22,192 | ₩21,924 | ₩22,111 | +0.86% | 4.8천 |
|---|
| 2026.09.11 | ₩21,857 | ₩21,910 | ₩21,803 | ₩21,816 | -0.18% | 7.6천 |
|---|
| 2026.09.10 | ₩21,776 | ₩21,776 | ₩21,669 | ₩21,669 | -0.49% | 3.8천 |
|---|
| 2026.09.09 | ₩22,272 | ₩22,272 | ₩22,004 | ₩22,018 | -1.14% | 3.4만 |
|---|
| 2026.09.08 | ₩22,728 | ₩22,755 | ₩22,487 | ₩22,621 | -0.47% | 1.6만 |
|---|
| 2026.09.04 | ₩22,795 | ₩22,956 | ₩22,795 | ₩22,929 | +0.59% | 1.7만 |
|---|
| 2026.09.03 | ₩22,581 | ₩22,742 | ₩22,527 | ₩22,621 | +0.18% | 2.1만 |
|---|
| 2026.09.02 | ₩22,755 | ₩22,876 | ₩22,701 | ₩22,742 | -0.06% | 2.2만 |
|---|
| 2026.09.01 | ₩22,849 | ₩23,050 | ₩22,795 | ₩22,836 | -0.06% | 1.8만 |
|---|
| 2026.08.31 | ₩23,265 | ₩23,265 | ₩22,983 | ₩22,983 | -1.21% | 2.2만 |
|---|
| 2026.08.28 | ₩23,412 | ₩23,600 | ₩23,291 | ₩23,439 | +0.11% | 2.1만 |
|---|
| 2026.08.27 | ₩23,466 | ₩23,466 | ₩23,291 | ₩23,332 | -0.57% | 1.3만 |
|---|
| 2026.08.26 | ₩23,841 | ₩23,841 | ₩23,640 | ₩23,653 | -0.79% | 8.3천 |
|---|
| 2026.08.25 | ₩23,707 | ₩23,788 | ₩23,519 | ₩23,747 | +0.17% | 1.9만 |
|---|
| 2026.08.24 | ₩23,908 | ₩23,935 | ₩23,774 | ₩23,922 | +0.06% | 2.1만 |
|---|
| 2026.08.21 | ₩24,337 | ₩24,364 | ₩23,989 | ₩24,056 | -1.16% | 1.3만 |
|---|
| 2026.08.20 | ₩24,190 | ₩24,324 | ₩24,069 | ₩24,324 | +0.55% | 1.2만 |
|---|
| 2026.08.19 | ₩24,069 | ₩24,217 | ₩24,016 | ₩24,203 | +0.56% | 1.5만 |
|---|
| 2026.08.18 | ₩23,680 | ₩23,841 | ₩23,680 | ₩23,761 | +0.34% | 1만 |
|---|
| 2026.08.17 | ₩23,721 | ₩23,841 | ₩23,721 | ₩23,747 | +0.11% | 6.5천 |
|---|
| 2026.08.14 | ₩23,452 | ₩23,680 | ₩23,426 | ₩23,586 | +0.57% | 9.2만 |
|---|
| 2026.08.13 | ₩23,828 | ₩23,975 | ₩23,506 | ₩23,546 | -1.18% | 6.3만 |
|---|
| 2026.08.12 | ₩24,270 | ₩24,270 | ₩24,056 | ₩24,123 | -0.61% | 1만 |
|---|
| 2026.08.11 | ₩24,485 | ₩24,512 | ₩24,404 | ₩24,418 | -0.27% | 1.1만 |
|---|
| 2026.08.10 | ₩24,686 | ₩24,927 | ₩24,619 | ₩24,874 | +0.76% | 5.7만 |
|---|
| 2026.08.07 | ₩24,565 | ₩24,606 | ₩24,498 | ₩24,579 | +0.05% | 1만 |
|---|
| 2026.08.06 | ₩24,565 | ₩24,619 | ₩24,337 | ₩24,512 | -0.22% | 2.4만 |
|---|
| 2026.08.05 | ₩24,874 | ₩24,874 | ₩24,713 | ₩24,820 | -0.22% | 1.7만 |
|---|
| 2026.08.04 | ₩24,659 | ₩24,833 | ₩24,659 | ₩24,766 | +0.44% | 1.3만 |
|---|
| 2026.08.03 | ₩25,142 | ₩25,142 | ₩24,941 | ₩24,968 | -0.69% | 1.6만 |
|---|
| 2026.07.31 | ₩24,807 | ₩25,102 | ₩24,673 | ₩25,102 | +1.19% | 2.3만 |
|---|
| 2026.07.30 | ₩24,552 | ₩24,753 | ₩24,538 | ₩24,726 | +0.71% | 1만 |
|---|
| 2026.07.29 | ₩24,378 | ₩24,874 | ₩24,378 | ₩24,619 | +0.99% | 3.5만 |
|---|
| 2026.07.28 | ₩24,002 | ₩24,136 | ₩23,922 | ₩24,123 | +0.50% | 1.9만 |
|---|
| 2026.07.27 | ₩23,519 | ₩23,828 | ₩23,519 | ₩23,761 | +1.03% | 7.8천 |
|---|
| 2026.07.24 | ₩23,345 | ₩23,466 | ₩23,157 | ₩23,238 | -0.46% | 42.8만 |
|---|
| 2026.07.23 | ₩23,546 | ₩23,774 | ₩23,332 | ₩23,466 | -0.34% | 8.9천 |
|---|
| 2026.07.22 | ₩23,519 | ₩23,519 | ₩23,372 | ₩23,452 | -0.29% | 2.4만 |
|---|
| 2026.07.21 | ₩23,841 | ₩24,042 | ₩23,694 | ₩23,694 | -0.62% | 2.4천 |
|---|
| 2026.07.20 | ₩23,922 | ₩24,109 | ₩23,881 | ₩23,989 | +0.28% | 1.3만 |
|---|
| 2026.07.17 | ₩23,560 | ₩23,586 | ₩23,399 | ₩23,546 | -0.06% | 1.8만 |
|---|
| 2026.07.16 | ₩23,935 | ₩24,123 | ₩23,935 | ₩24,109 | +0.73% | 3.9만 |
|---|
| 2026.07.15 | ₩23,452 | ₩23,680 | ₩23,452 | ₩23,653 | +0.86% | 4.2만 |
|---|
| 2026.07.14 | ₩23,171 | ₩23,171 | ₩23,023 | ₩23,023 | -0.64% | 1.9만 |
|---|
| 2026.07.13 | ₩23,077 | ₩23,077 | ₩22,755 | ₩22,782 | -1.28% | 1.8만 |
|---|
| 2026.07.10 | ₩22,903 | ₩23,211 | ₩22,903 | ₩23,090 | +0.82% | 4.9만 |
|---|
| 2026.07.09 | ₩22,447 | ₩22,822 | ₩22,447 | ₩22,675 | +1.02% | 2.2만 |
|---|
| 2026.07.08 | ₩22,688 | ₩22,862 | ₩22,675 | ₩22,822 | +0.59% | 3.2만 |
|---|
| 2026.07.07 | ₩22,460 | ₩22,661 | ₩22,366 | ₩22,433 | -0.12% | 6.9만 |
|---|
| 2026.07.06 | ₩22,259 | ₩22,500 | ₩22,138 | ₩22,326 | +0.30% | 1.9만 |
|---|
| 2026.07.02 | ₩21,964 | ₩22,111 | ₩21,723 | ₩21,830 | -0.61% | 5.7만 |
|---|
| 2026.07.01 | ₩21,146 | ₩21,910 | ₩21,146 | ₩21,790 | +3.04% | 2.5만 |
|---|
| 2026.06.30 | ₩21,213 | ₩21,374 | ₩21,200 | ₩21,200 | -0.06% | 1.7만 |
|---|
| 2026.06.29 | ₩21,226 | ₩21,454 | ₩21,106 | ₩21,226 | 0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩20,757 | ₩21,240 | ₩20,757 | ₩21,213 | +2.20% | 3.5만 |
|---|
| 2026.06.25 | ₩21,293 | ₩21,293 | ₩21,052 | ₩21,079 | -1.01% | 1.3만 |
|---|
| 2026.06.24 | ₩21,521 | ₩21,749 | ₩21,508 | ₩21,521 | 0.00% | 3.9만 |
|---|
| 2026.06.23 | ₩21,910 | ₩21,977 | ₩21,857 | ₩21,951 | +0.18% | 1.5만 |
|---|
| 2026.06.22 | ₩22,393 | ₩22,514 | ₩22,192 | ₩22,326 | -0.30% | 8.4만 |
|---|
| 2026.06.18 | ₩22,661 | ₩22,742 | ₩22,567 | ₩22,621 | -0.18% | 4.1만 |
|---|
| 2026.06.17 | ₩23,090 | ₩23,332 | ₩22,768 | ₩22,782 | -1.34% | 1.5만 |
|---|
| 2026.06.16 | ₩23,426 | ₩23,586 | ₩23,318 | ₩23,466 | +0.17% | 1.2만 |
|---|
| 2026.06.15 | ₩24,002 | ₩24,056 | ₩23,841 | ₩23,908 | -0.39% | 6.7만 |
|---|
| 2026.06.12 | ₩23,788 | ₩23,908 | ₩23,721 | ₩23,908 | +0.51% | 1.5만 |
|---|
| 2026.06.11 | ₩23,412 | ₩23,707 | ₩23,251 | ₩23,600 | +0.80% | 16.7만 |
|---|
| 2026.06.10 | ₩23,600 | ₩23,881 | ₩23,600 | ₩23,761 | +0.68% | 5.1만 |
|---|
| 2026.06.09 | ₩24,002 | ₩24,056 | ₩23,560 | ₩23,627 | -1.56% | 3.7만 |
|---|
| 2026.06.08 | ₩24,029 | ₩24,042 | ₩23,801 | ₩23,908 | -0.50% | 2.3만 |
|---|
| 2026.06.05 | ₩24,337 | ₩24,337 | ₩24,029 | ₩24,123 | -0.88% | 1.6만 |
|---|
| 2026.06.04 | ₩24,699 | ₩24,833 | ₩24,485 | ₩24,552 | -0.60% | 4.8천 |
|---|
| 2026.06.03 | ₩24,766 | ₩25,008 | ₩24,592 | ₩24,606 | -0.65% | 1.3만 |
|---|
| 2026.06.02 | ₩25,491 | ₩25,504 | ₩25,263 | ₩25,343 | -0.58% | 8.6천 |
|---|
| 2026.06.01 | ₩24,431 | ₩24,874 | ₩24,404 | ₩24,766 | +1.37% | 2.9만 |
|---|
| 2026.05.29 | ₩24,136 | ₩24,351 | ₩24,096 | ₩24,217 | +0.33% | 1.3만 |
|---|
| 2026.05.28 | ₩23,828 | ₩24,217 | ₩23,828 | ₩24,163 | +1.41% | 27.6만 |
|---|
| 2026.05.27 | ₩24,324 | ₩24,592 | ₩24,324 | ₩24,485 | +0.66% | 4.6만 |
|---|
| 2026.05.26 | ₩24,914 | ₩24,981 | ₩24,847 | ₩24,860 | -0.22% | 11.1만 |
|---|
| 2026.05.22 | ₩24,686 | ₩24,927 | ₩24,673 | ₩24,874 | +0.76% | 2.5만 |
|---|
| 2026.05.21 | ₩25,209 | ₩25,410 | ₩25,021 | ₩25,289 | +0.32% | 5.4만 |
|---|
| 2026.05.20 | ₩25,477 | ₩25,544 | ₩25,276 | ₩25,437 | -0.16% | 5.2만 |
|---|
| 2026.05.19 | ₩25,558 | ₩25,625 | ₩25,477 | ₩25,477 | -0.31% | 1.1만 |
|---|
| 2026.05.18 | ₩25,839 | ₩25,893 | ₩25,491 | ₩25,531 | -1.19% | 4.2만 |
|---|
| 2026.05.15 | ₩26,161 | ₩26,215 | ₩25,879 | ₩25,893 | -1.03% | 4.8만 |
|---|
| 2026.05.14 | ₩26,738 | ₩26,818 | ₩26,496 | ₩26,536 | -0.75% | 1.6만 |
|---|
| 2026.05.13 | ₩26,523 | ₩27,462 | ₩26,523 | ₩27,341 | +3.08% | 3.8만 |
|---|
| 2026.05.12 | ₩26,724 | ₩26,778 | ₩26,376 | ₩26,778 | +0.20% | 9.8천 |
|---|
| 2026.05.11 | ₩26,818 | ₩27,086 | ₩26,818 | ₩26,898 | +0.30% | 1.2만 |
|---|
| 2026.05.08 | ₩26,952 | ₩27,100 | ₩26,671 | ₩26,791 | -0.60% | 1.4만 |
|---|
| 2026.05.07 | ₩26,939 | ₩27,046 | ₩26,872 | ₩26,925 | -0.05% | 24.7만 |
|---|
| 2026.05.06 | ₩26,308 | ₩26,818 | ₩26,308 | ₩26,818 | +1.94% | 1.8만 |
|---|
| 2026.05.05 | ₩26,483 | ₩26,483 | ₩26,282 | ₩26,308 | -0.66% | 1.3만 |
|---|
| 2026.05.04 | ₩26,590 | ₩26,711 | ₩26,496 | ₩26,563 | -0.10% | 5.4천 |
|---|
| 2026.05.01 | ₩26,738 | ₩27,019 | ₩26,738 | ₩26,818 | +0.30% | 3만 |
|---|
| 2026.04.30 | ₩26,496 | ₩26,845 | ₩26,402 | ₩26,845 | +1.32% | 9.4천 |
|---|
| 2026.04.29 | ₩26,577 | ₩26,577 | ₩26,429 | ₩26,483 | -0.35% | 4천 |
|---|
| 2026.04.28 | ₩26,148 | ₩26,335 | ₩26,148 | ₩26,255 | +0.41% | 2.4만 |
|---|
| 2026.04.27 | ₩26,563 | ₩26,603 | ₩26,483 | ₩26,550 | -0.05% | 6.4천 |
|---|
| 2026.04.24 | ₩26,577 | ₩26,724 | ₩26,443 | ₩26,724 | +0.55% | 8.4만 |
|---|
| 2026.04.23 | ₩26,845 | ₩26,845 | ₩26,523 | ₩26,697 | -0.55% | 3.1만 |
|---|
| 2026.04.22 | ₩27,354 | ₩27,354 | ₩27,180 | ₩27,207 | -0.54% | 3.4만 |
|---|
| 2026.04.21 | ₩27,810 | ₩27,918 | ₩27,314 | ₩27,314 | -1.78% | 1.2만 |
|---|
| 2026.04.20 | ₩27,877 | ₩27,958 | ₩27,730 | ₩27,810 | -0.24% | 2.2만 |
|---|
| 2026.04.17 | ₩28,253 | ₩28,387 | ₩28,172 | ₩28,199 | -0.19% | 1.1만 |
|---|
| 2026.04.16 | ₩27,850 | ₩28,065 | ₩27,716 | ₩27,850 | 0.00% | 1.4만 |
|---|
| 2026.04.15 | ₩27,274 | ₩27,502 | ₩27,260 | ₩27,462 | +0.69% | 2.2만 |
|---|
| 2026.04.14 | ₩27,301 | ₩27,623 | ₩27,301 | ₩27,502 | +0.74% | 1.4만 |
|---|
| 2026.04.13 | ₩27,086 | ₩27,260 | ₩26,939 | ₩27,247 | +0.59% | 1.4만 |
|---|
| 2026.04.10 | ₩27,274 | ₩27,395 | ₩27,153 | ₩27,180 | -0.34% | 3.4천 |
|---|
| 2026.04.09 | ₩27,006 | ₩27,180 | ₩26,818 | ₩27,059 | +0.20% | 9.6천 |
|---|
| 2026.04.08 | ₩27,381 | ₩27,475 | ₩27,193 | ₩27,274 | -0.39% | 8만 |
|---|
| 2026.04.07 | ₩26,295 | ₩26,335 | ₩25,960 | ₩26,295 | 0.00% | 1.7만 |
|---|
| 2026.04.06 | ₩26,469 | ₩26,577 | ₩26,362 | ₩26,376 | -0.35% | 1.5만 |
|---|
| 2026.04.02 | ₩26,201 | ₩26,536 | ₩26,067 | ₩26,536 | +1.28% | 2.6만 |
|---|
| 2026.04.01 | ₩26,510 | ₩26,764 | ₩26,389 | ₩26,550 | +0.15% | 5.9천 |
|---|
| 2026.03.31 | ₩26,013 | ₩26,657 | ₩25,772 | ₩26,657 | +2.47% | 6.4만 |
|---|
| 2026.03.30 | ₩25,960 | ₩26,067 | ₩25,745 | ₩25,772 | -0.72% | 35.6만 |
|---|
| 2026.03.27 | ₩26,255 | ₩26,255 | ₩25,853 | ₩25,866 | -1.48% | 5.4만 |
|---|
| 2026.03.26 | ₩26,308 | ₩26,751 | ₩26,107 | ₩26,134 | -0.66% | 101.6만 |
|---|
| 2026.03.25 | ₩26,872 | ₩27,126 | ₩26,845 | ₩26,845 | -0.10% | 6.3천 |
|---|
| 2026.03.24 | ₩26,295 | ₩26,603 | ₩26,295 | ₩26,443 | +0.56% | 3.4만 |
|---|
| 2026.03.23 | ₩26,282 | ₩26,603 | ₩26,161 | ₩26,322 | +0.15% | 2.9만 |
|---|
| 2026.03.20 | ₩26,389 | ₩26,389 | ₩25,906 | ₩25,987 | -1.52% | 1.6만 |
|---|
| 2026.03.19 | ₩26,523 | ₩26,603 | ₩26,081 | ₩26,590 | +0.25% | 2만 |
|---|
| 2026.03.18 | ₩27,073 | ₩27,207 | ₩26,657 | ₩26,657 | -1.54% | 3.7만 |
|---|
| 2026.03.17 | ₩27,515 | ₩27,569 | ₩27,287 | ₩27,448 | -0.24% | 8.6천 |
|---|
| 2026.03.16 | ₩27,153 | ₩27,381 | ₩27,019 | ₩27,140 | -0.05% | 11.7만 |
|---|
| 2026.03.13 | ₩26,831 | ₩27,006 | ₩26,630 | ₩26,778 | -0.20% | 3.4만 |
|---|
| 2026.03.12 | ₩26,751 | ₩26,858 | ₩26,550 | ₩26,630 | -0.45% | 13만 |
|---|
| 2026.03.11 | ₩26,885 | ₩26,939 | ₩26,697 | ₩26,764 | -0.45% | 1만 |
|---|
| 2026.03.10 | ₩26,751 | ₩27,207 | ₩26,590 | ₩26,818 | +0.25% | 1.6만 |
|---|
| 2026.03.09 | ₩26,335 | ₩26,845 | ₩26,121 | ₩26,791 | +1.73% | 13.2만 |
|---|
| 2026.03.06 | ₩26,148 | ₩26,362 | ₩26,067 | ₩26,188 | +0.15% | 2.9만 |
|---|
| 2026.03.05 | ₩25,772 | ₩26,013 | ₩25,678 | ₩25,839 | +0.26% | 5.8만 |
|---|
| 2026.03.04 | ₩26,308 | ₩26,362 | ₩26,134 | ₩26,268 | -0.15% | 9.9만 |
|---|
| 2026.03.03 | ₩26,040 | ₩26,295 | ₩25,638 | ₩26,161 | +0.46% | 3.5만 |
|---|
| 2026.03.02 | ₩26,912 | ₩27,234 | ₩26,630 | ₩27,220 | +1.15% | 3.4만 |
|---|
| 2026.02.27 | ₩27,569 | ₩27,582 | ₩27,381 | ₩27,408 | -0.58% | 3만 |
|---|
| 2026.02.26 | ₩27,690 | ₩27,690 | ₩27,421 | ₩27,609 | -0.29% | 2.7만 |
|---|
| 2026.02.25 | ₩28,266 | ₩28,373 | ₩28,052 | ₩28,360 | +0.33% | 10.2만 |
|---|
| 2026.02.24 | ₩28,052 | ₩28,320 | ₩28,052 | ₩28,306 | +0.91% | 2.4만 |
|---|
| 2026.02.23 | ₩28,561 | ₩28,695 | ₩28,253 | ₩28,293 | -0.94% | 2.2만 |
|---|
| 2026.02.20 | ₩27,810 | ₩28,360 | ₩27,810 | ₩28,360 | +1.98% | 3.5만 |
|---|
| 2026.02.19 | ₩28,347 | ₩28,347 | ₩28,078 | ₩28,159 | -0.66% | 5.2천 |
|---|
| 2026.02.18 | ₩28,548 | ₩28,548 | ₩28,333 | ₩28,400 | -0.52% | 8.3천 |
|---|
| 2026.02.17 | ₩28,092 | ₩28,347 | ₩27,891 | ₩28,186 | +0.33% | 2.9만 |
|---|
| 2026.02.13 | ₩28,011 | ₩28,199 | ₩27,985 | ₩28,105 | +0.34% | 4.9만 |
|---|
| 2026.02.12 | ₩28,601 | ₩28,601 | ₩27,985 | ₩28,186 | -1.45% | 3.8만 |
|---|
| 2026.02.11 | ₩28,776 | ₩28,870 | ₩28,601 | ₩28,856 | +0.28% | 11만 |
|---|
| 2026.02.10 | ₩28,709 | ₩28,990 | ₩28,695 | ₩28,856 | +0.51% | 8.1만 |
|---|
| 2026.02.09 | ₩28,709 | ₩28,896 | ₩28,709 | ₩28,843 | +0.47% | 3.5만 |
|---|
| 2026.02.06 | ₩28,521 | ₩28,950 | ₩28,521 | ₩28,950 | +1.50% | 4.5만 |
|---|
| 2026.02.05 | ₩28,186 | ₩28,333 | ₩28,052 | ₩28,145 | -0.14% | 1.1만 |
|---|
| 2026.02.04 | ₩28,038 | ₩28,119 | ₩27,663 | ₩27,703 | -1.20% | 4.2만 |
|---|
| 2026.02.03 | ₩27,998 | ₩28,119 | ₩27,770 | ₩28,011 | +0.05% | 8.6천 |
|---|
| 2026.02.02 | ₩28,078 | ₩28,226 | ₩27,931 | ₩28,078 | 0.00% | 1.2만 |
|---|
| 2026.01.30 | ₩28,695 | ₩28,709 | ₩28,306 | ₩28,347 | -1.21% | 1.4만 |
|---|
| 2026.01.29 | ₩28,990 | ₩29,285 | ₩28,735 | ₩29,044 | +0.19% | 3.3만 |
|---|
| 2026.01.28 | ₩29,057 | ₩29,245 | ₩28,749 | ₩28,762 | -1.02% | 2.4만 |
|---|
| 2026.01.27 | ₩28,856 | ₩28,896 | ₩28,628 | ₩28,776 | -0.28% | 3.5만 |
|---|
| 2026.01.26 | ₩28,655 | ₩28,896 | ₩28,628 | ₩28,722 | +0.23% | 9만 |
|---|
| 2026.01.23 | ₩28,937 | ₩29,151 | ₩28,870 | ₩29,017 | +0.28% | 2.2만 |
|---|
| 2026.01.22 | ₩28,829 | ₩29,205 | ₩28,829 | ₩28,977 | +0.51% | 11.9만 |
|---|
| 2026.01.21 | ₩28,642 | ₩28,870 | ₩28,561 | ₩28,735 | +0.33% | 1.2만 |
|---|
| 2026.01.20 | ₩28,280 | ₩28,508 | ₩28,199 | ₩28,320 | +0.14% | 6.4만 |
|---|
| 2026.01.16 | ₩28,682 | ₩28,870 | ₩28,306 | ₩28,414 | -0.94% | 4.5만 |
|---|
| 2026.01.15 | ₩28,816 | ₩29,071 | ₩28,682 | ₩28,950 | +0.47% | 3.9만 |
|---|
| 2026.01.14 | ₩28,950 | ₩28,990 | ₩28,709 | ₩28,816 | -0.46% | 15.8만 |
|---|
| 2026.01.13 | ₩29,594 | ₩29,661 | ₩29,366 | ₩29,419 | -0.59% | 1.7만 |
|---|
| 2026.01.12 | ₩29,406 | ₩30,157 | ₩29,379 | ₩30,130 | +2.46% | 14.2만 |
|---|
| 2026.01.09 | ₩29,258 | ₩29,258 | ₩28,963 | ₩29,030 | -0.78% | 15.8만 |
|---|
| 2026.01.08 | ₩28,856 | ₩29,325 | ₩28,829 | ₩29,325 | +1.63% | 11.6만 |
|---|
| 2026.01.07 | ₩29,191 | ₩29,218 | ₩28,950 | ₩28,963 | -0.78% | 8.2만 |
|---|
| 2026.01.06 | ₩29,352 | ₩29,674 | ₩29,312 | ₩29,379 | +0.09% | 13.6만 |
|---|
| 2026.01.05 | ₩28,923 | ₩29,352 | ₩28,735 | ₩29,272 | +1.21% | 1.7만 |
|---|
| 2026.01.02 | ₩29,178 | ₩29,325 | ₩29,111 | ₩29,312 | +0.46% | 8.5천 |
|---|
| 2025.12.31 | ₩28,615 | ₩28,628 | ₩28,440 | ₩28,521 | -0.33% | 2.1만 |
|---|
| 2025.12.30 | ₩29,017 | ₩29,017 | ₩28,856 | ₩28,870 | -0.51% | 1.2만 |
|---|
| 2025.12.29 | ₩29,004 | ₩29,218 | ₩29,004 | ₩29,191 | +0.65% | 2.2만 |
|---|
| 2025.12.26 | ₩29,366 | ₩29,460 | ₩29,366 | ₩29,446 | +0.27% | 5.5천 |
|---|
| 2025.12.24 | ₩29,084 | ₩29,232 | ₩29,057 | ₩29,111 | +0.09% | 5.2천 |
|---|
| 2025.12.23 | ₩29,030 | ₩29,138 | ₩28,977 | ₩29,084 | +0.18% | 1.6만 |
|---|
| 2025.12.22 | ₩29,111 | ₩29,366 | ₩29,030 | ₩29,366 | +0.88% | 8.1만 |
|---|
| 2025.12.19 | ₩28,910 | ₩29,044 | ₩28,910 | ₩29,030 | +0.42% | 9.1천 |
|---|
| 2025.12.18 | ₩28,682 | ₩28,829 | ₩28,588 | ₩28,615 | -0.23% | 2.8만 |
|---|
| 2025.12.17 | ₩28,883 | ₩28,923 | ₩28,481 | ₩28,521 | -1.25% | 1.7만 |
|---|
| 2025.12.16 | ₩28,628 | ₩28,695 | ₩28,481 | ₩28,682 | +0.19% | 2.4만 |
|---|
| 2025.12.15 | ₩29,138 | ₩29,138 | ₩28,776 | ₩28,776 | -1.24% | 2.1만 |
|---|
| 2025.12.12 | ₩29,124 | ₩29,339 | ₩28,950 | ₩29,057 | -0.23% | 2.6만 |
|---|
| 2025.12.11 | ₩29,030 | ₩29,151 | ₩28,910 | ₩29,098 | +0.23% | 2.5만 |
|---|
| 2025.12.10 | ₩29,057 | ₩29,312 | ₩28,896 | ₩29,191 | +0.46% | 7.3만 |
|---|
| 2025.12.09 | ₩28,870 | ₩28,990 | ₩28,829 | ₩28,896 | +0.09% | 3.2만 |
|---|
| 2025.12.08 | ₩29,379 | ₩29,500 | ₩29,272 | ₩29,460 | +0.27% | 2.9만 |
|---|
| 2025.12.05 | ₩29,688 | ₩29,688 | ₩29,486 | ₩29,553 | -0.45% | 1.7만 |
|---|
| 2025.12.04 | ₩29,419 | ₩29,419 | ₩29,245 | ₩29,245 | -0.59% | 8.2천 |
|---|
| 2025.12.03 | ₩29,312 | ₩29,473 | ₩29,218 | ₩29,312 | 0.00% | 1.3만 |
|---|
| 2025.12.02 | ₩29,607 | ₩29,674 | ₩29,419 | ₩29,674 | +0.23% | 4.2만 |
|---|
| 2025.12.01 | ₩29,647 | ₩29,956 | ₩29,647 | ₩29,714 | +0.23% | 3.3만 |
|---|
| 2025.11.28 | ₩29,674 | ₩29,755 | ₩29,460 | ₩29,620 | -0.18% | 7.2만 |
|---|
| 2025.11.26 | ₩29,500 | ₩29,755 | ₩29,366 | ₩29,366 | -0.45% | 3.1만 |
|---|
| 2025.11.25 | ₩29,366 | ₩29,473 | ₩29,205 | ₩29,446 | +0.27% | 2.2만 |
|---|
| 2025.11.24 | ₩29,178 | ₩29,325 | ₩29,178 | ₩29,232 | +0.18% | 1.2만 |
|---|
| 2025.11.21 | ₩28,467 | ₩28,990 | ₩28,373 | ₩28,896 | +1.51% | 4.2만 |
|---|
| 2025.11.20 | ₩29,406 | ₩29,446 | ₩28,642 | ₩28,642 | -2.60% | 4.1만 |
|---|
| 2025.11.19 | ₩29,553 | ₩29,567 | ₩29,285 | ₩29,339 | -0.73% | 8.2천 |
|---|
| 2025.11.18 | ₩29,661 | ₩29,862 | ₩29,527 | ₩29,795 | +0.45% | 3.4만 |
|---|
| 2025.11.17 | ₩30,076 | ₩30,251 | ₩29,942 | ₩29,983 | -0.31% | 1.8만 |
|---|
| 2025.11.14 | ₩30,371 | ₩30,559 | ₩30,143 | ₩30,291 | -0.26% | 2.4만 |
|---|
| 2025.11.13 | ₩31,283 | ₩31,283 | ₩30,733 | ₩30,733 | -1.76% | 4.2만 |
|---|
| 2025.11.12 | ₩31,163 | ₩31,163 | ₩30,868 | ₩30,961 | -0.65% | 2.9만 |
|---|
| 2025.11.11 | ₩31,323 | ₩31,323 | ₩31,176 | ₩31,176 | -0.47% | 3.6천 |
|---|
| 2025.11.10 | ₩30,841 | ₩31,404 | ₩30,841 | ₩31,323 | +1.57% | 8.4만 |
|---|
| 2025.11.07 | ₩30,385 | ₩30,385 | ₩30,009 | ₩30,304 | -0.26% | 1.6만 |
|---|
| 2025.11.06 | ₩30,693 | ₩31,002 | ₩30,599 | ₩30,599 | -0.31% | 1.3만 |
|---|
| 2025.11.05 | ₩30,251 | ₩30,559 | ₩30,170 | ₩30,479 | +0.75% | 13.9만 |
|---|
| 2025.11.04 | ₩30,304 | ₩30,438 | ₩30,117 | ₩30,170 | -0.44% | 1.2만 |
|---|
| 2025.11.03 | ₩30,733 | ₩30,841 | ₩30,452 | ₩30,707 | -0.09% | 13.5만 |
|---|
| 2025.10.31 | ₩30,841 | ₩30,921 | ₩30,626 | ₩30,908 | +0.22% | 3.5만 |
|---|
| 2025.10.30 | ₩31,082 | ₩31,323 | ₩31,082 | ₩31,176 | +0.30% | 1만 |
|---|
| 2025.10.29 | ₩31,766 | ₩31,833 | ₩31,498 | ₩31,645 | -0.38% | 4.7만 |
|---|
| 2025.10.28 | ₩31,458 | ₩31,551 | ₩31,377 | ₩31,458 | 0.00% | 5.8천 |
|---|
| 2025.10.27 | ₩31,900 | ₩31,913 | ₩31,739 | ₩31,820 | -0.25% | 2.7만 |
|---|
| 2025.10.24 | ₩31,390 | ₩31,511 | ₩31,216 | ₩31,431 | +0.13% | 4.8만 |
|---|
| 2025.10.23 | ₩31,176 | ₩31,538 | ₩31,122 | ₩31,377 | +0.65% | 7천 |
|---|
| 2025.10.22 | ₩30,961 | ₩31,055 | ₩30,693 | ₩30,868 | -0.30% | 5.3천 |
|---|
| 2025.10.21 | ₩31,109 | ₩31,350 | ₩30,975 | ₩31,082 | -0.09% | 7.7만 |
|---|
| 2025.10.20 | ₩30,921 | ₩31,511 | ₩30,881 | ₩31,444 | +1.69% | 4.2만 |
|---|
| 2025.10.17 | ₩30,492 | ₩31,042 | ₩30,492 | ₩31,028 | +1.76% | 3.4만 |
|---|
| 2025.10.16 | ₩30,988 | ₩31,189 | ₩30,720 | ₩30,935 | -0.17% | 18.6만 |
|---|
| 2025.10.15 | ₩30,948 | ₩31,189 | ₩30,827 | ₩30,975 | +0.09% | 8.3만 |
|---|
| 2025.10.14 | ₩30,130 | ₩30,707 | ₩30,130 | ₩30,465 | +1.11% | 15.5만 |
|---|
| 2025.10.13 | ₩31,002 | ₩31,002 | ₩30,693 | ₩30,868 | -0.43% | 5만 |
|---|
| 2025.10.10 | ₩31,498 | ₩31,672 | ₩29,553 | ₩29,728 | -5.62% | 24만 |
|---|