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 | ₩21,280 | ₩21,654 | ₩21,280 | ₩21,574 | +1.38% | 2.7만 |
| 2026.10.08 | ₩20,853 | ₩21,013 | ₩20,827 | ₩20,947 | +0.45% | 1.9만 |
| 2026.10.07 | ₩20,880 | ₩21,053 | ₩20,880 | ₩21,027 | +0.70% | 1.2만 |
| 2026.10.06 | ₩21,000 | ₩21,080 | ₩20,947 | ₩21,040 | +0.19% | 4.6천 |
| 2026.10.05 | ₩20,853 | ₩21,093 | ₩20,760 | ₩21,067 | +1.02% | 1.8만 |
| 2026.10.02 | ₩20,787 | ₩20,840 | ₩20,613 | ₩20,746 | -0.19% | 9.2만 |
| 2026.10.01 | ₩21,040 | ₩21,213 | ₩20,933 | ₩20,960 | -0.38% | 1.5만 |
| 2026.09.30 | ₩21,133 | ₩21,240 | ₩21,040 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,040 |
| -0.44% |
| 7.1천 |
| 2026.09.29 | ₩21,093 | ₩21,093 | ₩20,920 | ₩20,987 | -0.51% | 1.1만 |
|---|
| 2026.09.28 | ₩21,414 | ₩21,494 | ₩21,347 | ₩21,360 | -0.25% | 1.6만 |
|---|
| 2026.09.25 | ₩21,387 | ₩21,454 | ₩21,227 | ₩21,227 | -0.75% | 1.8만 |
|---|
| 2026.09.24 | ₩21,560 | ₩21,560 | ₩21,374 | ₩21,374 | -0.87% | 3.6만 |
|---|
| 2026.09.23 | ₩21,680 | ₩21,680 | ₩21,494 | ₩21,494 | -0.86% | 7.9천 |
|---|
| 2026.09.22 | ₩21,907 | ₩21,987 | ₩21,827 | ₩21,841 | -0.30% | 2천 |
|---|
| 2026.09.21 | ₩21,867 | ₩22,014 | ₩21,627 | ₩21,787 | -0.37% | 1.5만 |
|---|
| 2026.09.18 | ₩21,667 | ₩21,801 | ₩21,667 | ₩21,747 | +0.37% | 2만 |
|---|
| 2026.09.17 | ₩21,654 | ₩21,707 | ₩21,560 | ₩21,600 | -0.25% | 1.5만 |
|---|
| 2026.09.16 | ₩21,614 | ₩21,760 | ₩21,427 | ₩21,427 | -0.86% | 1.2만 |
|---|
| 2026.09.15 | ₩21,774 | ₩21,827 | ₩21,654 | ₩21,680 | -0.43% | 3.9만 |
|---|
| 2026.09.14 | ₩21,814 | ₩22,081 | ₩21,814 | ₩22,001 | +0.86% | 4.8천 |
|---|
| 2026.09.11 | ₩21,747 | ₩21,801 | ₩21,694 | ₩21,707 | -0.18% | 7.6천 |
|---|
| 2026.09.10 | ₩21,667 | ₩21,667 | ₩21,560 | ₩21,560 | -0.49% | 3.8천 |
|---|
| 2026.09.09 | ₩22,161 | ₩22,161 | ₩21,894 | ₩21,907 | -1.14% | 3.4만 |
|---|
| 2026.09.08 | ₩22,614 | ₩22,641 | ₩22,374 | ₩22,508 | -0.47% | 1.6만 |
|---|
| 2026.09.04 | ₩22,681 | ₩22,841 | ₩22,681 | ₩22,814 | +0.59% | 1.7만 |
|---|
| 2026.09.03 | ₩22,468 | ₩22,628 | ₩22,414 | ₩22,508 | +0.18% | 2.1만 |
|---|
| 2026.09.02 | ₩22,641 | ₩22,761 | ₩22,588 | ₩22,628 | -0.06% | 2.2만 |
|---|
| 2026.09.01 | ₩22,734 | ₩22,935 | ₩22,681 | ₩22,721 | -0.06% | 1.8만 |
|---|
| 2026.08.31 | ₩23,148 | ₩23,148 | ₩22,868 | ₩22,868 | -1.21% | 2.2만 |
|---|
| 2026.08.28 | ₩23,295 | ₩23,482 | ₩23,175 | ₩23,321 | +0.11% | 2.1만 |
|---|
| 2026.08.27 | ₩23,348 | ₩23,348 | ₩23,175 | ₩23,215 | -0.57% | 1.3만 |
|---|
| 2026.08.26 | ₩23,722 | ₩23,722 | ₩23,522 | ₩23,535 | -0.79% | 8.3천 |
|---|
| 2026.08.25 | ₩23,588 | ₩23,668 | ₩23,402 | ₩23,628 | +0.17% | 1.9만 |
|---|
| 2026.08.24 | ₩23,788 | ₩23,815 | ₩23,655 | ₩23,802 | +0.06% | 2.1만 |
|---|
| 2026.08.21 | ₩24,215 | ₩24,242 | ₩23,868 | ₩23,935 | -1.16% | 1.3만 |
|---|
| 2026.08.20 | ₩24,069 | ₩24,202 | ₩23,949 | ₩24,202 | +0.55% | 1.2만 |
|---|
| 2026.08.19 | ₩23,949 | ₩24,095 | ₩23,895 | ₩24,082 | +0.56% | 1.5만 |
|---|
| 2026.08.18 | ₩23,562 | ₩23,722 | ₩23,562 | ₩23,642 | +0.34% | 1만 |
|---|
| 2026.08.17 | ₩23,602 | ₩23,722 | ₩23,602 | ₩23,628 | +0.11% | 6.5천 |
|---|
| 2026.08.14 | ₩23,335 | ₩23,562 | ₩23,308 | ₩23,468 | +0.57% | 9.2만 |
|---|
| 2026.08.13 | ₩23,708 | ₩23,855 | ₩23,388 | ₩23,428 | -1.18% | 6.3만 |
|---|
| 2026.08.12 | ₩24,149 | ₩24,149 | ₩23,935 | ₩24,002 | -0.61% | 1만 |
|---|
| 2026.08.11 | ₩24,362 | ₩24,389 | ₩24,282 | ₩24,295 | -0.27% | 1.1만 |
|---|
| 2026.08.10 | ₩24,562 | ₩24,802 | ₩24,496 | ₩24,749 | +0.76% | 5.7만 |
|---|
| 2026.08.07 | ₩24,442 | ₩24,482 | ₩24,375 | ₩24,456 | +0.05% | 1만 |
|---|
| 2026.08.06 | ₩24,442 | ₩24,496 | ₩24,215 | ₩24,389 | -0.22% | 2.4만 |
|---|
| 2026.08.05 | ₩24,749 | ₩24,749 | ₩24,589 | ₩24,696 | -0.22% | 1.7만 |
|---|
| 2026.08.04 | ₩24,536 | ₩24,709 | ₩24,536 | ₩24,642 | +0.44% | 1.3만 |
|---|
| 2026.08.03 | ₩25,016 | ₩25,016 | ₩24,816 | ₩24,842 | -0.69% | 1.6만 |
|---|
| 2026.07.31 | ₩24,682 | ₩24,976 | ₩24,549 | ₩24,976 | +1.19% | 2.3만 |
|---|
| 2026.07.30 | ₩24,429 | ₩24,629 | ₩24,415 | ₩24,602 | +0.71% | 1만 |
|---|
| 2026.07.29 | ₩24,255 | ₩24,749 | ₩24,255 | ₩24,496 | +0.99% | 3.5만 |
|---|
| 2026.07.28 | ₩23,882 | ₩24,015 | ₩23,802 | ₩24,002 | +0.50% | 1.9만 |
|---|
| 2026.07.27 | ₩23,402 | ₩23,708 | ₩23,402 | ₩23,642 | +1.03% | 7.8천 |
|---|
| 2026.07.24 | ₩23,228 | ₩23,348 | ₩23,041 | ₩23,121 | -0.46% | 42.8만 |
|---|
| 2026.07.23 | ₩23,428 | ₩23,655 | ₩23,215 | ₩23,348 | -0.34% | 8.9천 |
|---|
| 2026.07.22 | ₩23,402 | ₩23,402 | ₩23,255 | ₩23,335 | -0.29% | 2.4만 |
|---|
| 2026.07.21 | ₩23,722 | ₩23,922 | ₩23,575 | ₩23,575 | -0.62% | 2.4천 |
|---|
| 2026.07.20 | ₩23,802 | ₩23,989 | ₩23,762 | ₩23,868 | +0.28% | 1.3만 |
|---|
| 2026.07.17 | ₩23,442 | ₩23,468 | ₩23,281 | ₩23,428 | -0.06% | 1.8만 |
|---|
| 2026.07.16 | ₩23,815 | ₩24,002 | ₩23,815 | ₩23,989 | +0.73% | 3.9만 |
|---|
| 2026.07.15 | ₩23,335 | ₩23,562 | ₩23,335 | ₩23,535 | +0.86% | 4.2만 |
|---|
| 2026.07.14 | ₩23,055 | ₩23,055 | ₩22,908 | ₩22,908 | -0.64% | 1.9만 |
|---|
| 2026.07.13 | ₩22,961 | ₩22,961 | ₩22,641 | ₩22,668 | -1.28% | 1.8만 |
|---|
| 2026.07.10 | ₩22,788 | ₩23,095 | ₩22,788 | ₩22,975 | +0.82% | 4.9만 |
|---|
| 2026.07.09 | ₩22,334 | ₩22,708 | ₩22,334 | ₩22,561 | +1.02% | 2.2만 |
|---|
| 2026.07.08 | ₩22,574 | ₩22,748 | ₩22,561 | ₩22,708 | +0.59% | 3.2만 |
|---|
| 2026.07.07 | ₩22,348 | ₩22,548 | ₩22,254 | ₩22,321 | -0.12% | 6.9만 |
|---|
| 2026.07.06 | ₩22,147 | ₩22,388 | ₩22,027 | ₩22,214 | +0.30% | 1.9만 |
|---|
| 2026.07.02 | ₩21,854 | ₩22,001 | ₩21,614 | ₩21,720 | -0.61% | 5.7만 |
|---|
| 2026.07.01 | ₩21,040 | ₩21,801 | ₩21,040 | ₩21,680 | +3.04% | 2.5만 |
|---|
| 2026.06.30 | ₩21,107 | ₩21,267 | ₩21,093 | ₩21,093 | -0.06% | 1.7만 |
|---|
| 2026.06.29 | ₩21,120 | ₩21,347 | ₩21,000 | ₩21,120 | 0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩20,653 | ₩21,133 | ₩20,653 | ₩21,107 | +2.20% | 3.5만 |
|---|
| 2026.06.25 | ₩21,187 | ₩21,187 | ₩20,947 | ₩20,973 | -1.01% | 1.3만 |
|---|
| 2026.06.24 | ₩21,414 | ₩21,640 | ₩21,400 | ₩21,414 | 0.00% | 3.9만 |
|---|
| 2026.06.23 | ₩21,801 | ₩21,867 | ₩21,747 | ₩21,841 | +0.18% | 1.5만 |
|---|
| 2026.06.22 | ₩22,281 | ₩22,401 | ₩22,081 | ₩22,214 | -0.30% | 8.4만 |
|---|
| 2026.06.18 | ₩22,548 | ₩22,628 | ₩22,454 | ₩22,508 | -0.18% | 4.1만 |
|---|
| 2026.06.17 | ₩22,975 | ₩23,215 | ₩22,654 | ₩22,668 | -1.34% | 1.5만 |
|---|
| 2026.06.16 | ₩23,308 | ₩23,468 | ₩23,201 | ₩23,348 | +0.17% | 1.2만 |
|---|
| 2026.06.15 | ₩23,882 | ₩23,935 | ₩23,722 | ₩23,788 | -0.39% | 6.7만 |
|---|
| 2026.06.12 | ₩23,668 | ₩23,788 | ₩23,602 | ₩23,788 | +0.51% | 1.5만 |
|---|
| 2026.06.11 | ₩23,295 | ₩23,588 | ₩23,135 | ₩23,482 | +0.80% | 16.7만 |
|---|
| 2026.06.10 | ₩23,482 | ₩23,762 | ₩23,482 | ₩23,642 | +0.68% | 5.1만 |
|---|
| 2026.06.09 | ₩23,882 | ₩23,935 | ₩23,442 | ₩23,508 | -1.56% | 3.7만 |
|---|
| 2026.06.08 | ₩23,909 | ₩23,922 | ₩23,682 | ₩23,788 | -0.50% | 2.3만 |
|---|
| 2026.06.05 | ₩24,215 | ₩24,215 | ₩23,909 | ₩24,002 | -0.88% | 1.6만 |
|---|
| 2026.06.04 | ₩24,576 | ₩24,709 | ₩24,362 | ₩24,429 | -0.60% | 4.8천 |
|---|
| 2026.06.03 | ₩24,642 | ₩24,882 | ₩24,469 | ₩24,482 | -0.65% | 1.3만 |
|---|
| 2026.06.02 | ₩25,363 | ₩25,376 | ₩25,136 | ₩25,216 | -0.58% | 8.6천 |
|---|
| 2026.06.01 | ₩24,309 | ₩24,749 | ₩24,282 | ₩24,642 | +1.37% | 2.9만 |
|---|
| 2026.05.29 | ₩24,015 | ₩24,229 | ₩23,975 | ₩24,095 | +0.33% | 1.3만 |
|---|
| 2026.05.28 | ₩23,708 | ₩24,095 | ₩23,708 | ₩24,042 | +1.41% | 27.6만 |
|---|
| 2026.05.27 | ₩24,202 | ₩24,469 | ₩24,202 | ₩24,362 | +0.66% | 4.6만 |
|---|
| 2026.05.26 | ₩24,789 | ₩24,856 | ₩24,722 | ₩24,736 | -0.22% | 11.1만 |
|---|
| 2026.05.22 | ₩24,562 | ₩24,802 | ₩24,549 | ₩24,749 | +0.76% | 2.5만 |
|---|
| 2026.05.21 | ₩25,083 | ₩25,283 | ₩24,896 | ₩25,163 | +0.32% | 5.4만 |
|---|
| 2026.05.20 | ₩25,349 | ₩25,416 | ₩25,149 | ₩25,309 | -0.16% | 5.2만 |
|---|
| 2026.05.19 | ₩25,429 | ₩25,496 | ₩25,349 | ₩25,349 | -0.31% | 1.1만 |
|---|
| 2026.05.18 | ₩25,710 | ₩25,763 | ₩25,363 | ₩25,403 | -1.19% | 4.2만 |
|---|
| 2026.05.15 | ₩26,030 | ₩26,083 | ₩25,750 | ₩25,763 | -1.03% | 4.8만 |
|---|
| 2026.05.14 | ₩26,604 | ₩26,684 | ₩26,363 | ₩26,403 | -0.75% | 1.6만 |
|---|
| 2026.05.13 | ₩26,390 | ₩27,324 | ₩26,390 | ₩27,204 | +3.08% | 3.8만 |
|---|
| 2026.05.12 | ₩26,590 | ₩26,644 | ₩26,243 | ₩26,644 | +0.20% | 9.8천 |
|---|
| 2026.05.11 | ₩26,684 | ₩26,950 | ₩26,684 | ₩26,764 | +0.30% | 1.2만 |
|---|
| 2026.05.08 | ₩26,817 | ₩26,964 | ₩26,537 | ₩26,657 | -0.60% | 1.4만 |
|---|
| 2026.05.07 | ₩26,804 | ₩26,910 | ₩26,737 | ₩26,790 | -0.05% | 24.7만 |
|---|
| 2026.05.06 | ₩26,177 | ₩26,684 | ₩26,177 | ₩26,684 | +1.94% | 1.8만 |
|---|
| 2026.05.05 | ₩26,350 | ₩26,350 | ₩26,150 | ₩26,177 | -0.66% | 1.3만 |
|---|
| 2026.05.04 | ₩26,457 | ₩26,577 | ₩26,363 | ₩26,430 | -0.10% | 5.4천 |
|---|
| 2026.05.01 | ₩26,604 | ₩26,884 | ₩26,604 | ₩26,684 | +0.30% | 3만 |
|---|
| 2026.04.30 | ₩26,363 | ₩26,710 | ₩26,270 | ₩26,710 | +1.32% | 9.4천 |
|---|
| 2026.04.29 | ₩26,443 | ₩26,443 | ₩26,297 | ₩26,350 | -0.35% | 4천 |
|---|
| 2026.04.28 | ₩26,017 | ₩26,203 | ₩26,017 | ₩26,123 | +0.41% | 2.4만 |
|---|
| 2026.04.27 | ₩26,430 | ₩26,470 | ₩26,350 | ₩26,417 | -0.05% | 6.4천 |
|---|
| 2026.04.24 | ₩26,443 | ₩26,590 | ₩26,310 | ₩26,590 | +0.55% | 8.4만 |
|---|
| 2026.04.23 | ₩26,710 | ₩26,710 | ₩26,390 | ₩26,564 | -0.55% | 3.1만 |
|---|
| 2026.04.22 | ₩27,217 | ₩27,217 | ₩27,044 | ₩27,071 | -0.54% | 3.4만 |
|---|
| 2026.04.21 | ₩27,671 | ₩27,778 | ₩27,177 | ₩27,177 | -1.78% | 1.2만 |
|---|
| 2026.04.20 | ₩27,738 | ₩27,818 | ₩27,591 | ₩27,671 | -0.24% | 2.2만 |
|---|
| 2026.04.17 | ₩28,111 | ₩28,245 | ₩28,031 | ₩28,058 | -0.19% | 1.1만 |
|---|
| 2026.04.16 | ₩27,711 | ₩27,924 | ₩27,578 | ₩27,711 | 0.00% | 1.4만 |
|---|
| 2026.04.15 | ₩27,137 | ₩27,364 | ₩27,124 | ₩27,324 | +0.69% | 2.2만 |
|---|
| 2026.04.14 | ₩27,164 | ₩27,484 | ₩27,164 | ₩27,364 | +0.74% | 1.4만 |
|---|
| 2026.04.13 | ₩26,950 | ₩27,124 | ₩26,804 | ₩27,111 | +0.59% | 1.4만 |
|---|
| 2026.04.10 | ₩27,137 | ₩27,257 | ₩27,017 | ₩27,044 | -0.34% | 3.4천 |
|---|
| 2026.04.09 | ₩26,870 | ₩27,044 | ₩26,684 | ₩26,924 | +0.20% | 9.6천 |
|---|
| 2026.04.08 | ₩27,244 | ₩27,337 | ₩27,057 | ₩27,137 | -0.39% | 8만 |
|---|
| 2026.04.07 | ₩26,163 | ₩26,203 | ₩25,830 | ₩26,163 | 0.00% | 1.7만 |
|---|
| 2026.04.06 | ₩26,337 | ₩26,443 | ₩26,230 | ₩26,243 | -0.35% | 1.5만 |
|---|
| 2026.04.02 | ₩26,070 | ₩26,403 | ₩25,936 | ₩26,403 | +1.28% | 2.6만 |
|---|
| 2026.04.01 | ₩26,377 | ₩26,630 | ₩26,257 | ₩26,417 | +0.15% | 5.9천 |
|---|
| 2026.03.31 | ₩25,883 | ₩26,523 | ₩25,643 | ₩26,523 | +2.47% | 6.4만 |
|---|
| 2026.03.30 | ₩25,830 | ₩25,936 | ₩25,616 | ₩25,643 | -0.72% | 35.6만 |
|---|
| 2026.03.27 | ₩26,123 | ₩26,123 | ₩25,723 | ₩25,736 | -1.48% | 5.4만 |
|---|
| 2026.03.26 | ₩26,177 | ₩26,617 | ₩25,976 | ₩26,003 | -0.66% | 101.6만 |
|---|
| 2026.03.25 | ₩26,737 | ₩26,990 | ₩26,710 | ₩26,710 | -0.10% | 6.3천 |
|---|
| 2026.03.24 | ₩26,163 | ₩26,470 | ₩26,163 | ₩26,310 | +0.56% | 3.4만 |
|---|
| 2026.03.23 | ₩26,150 | ₩26,470 | ₩26,030 | ₩26,190 | +0.15% | 2.9만 |
|---|
| 2026.03.20 | ₩26,257 | ₩26,257 | ₩25,776 | ₩25,856 | -1.52% | 1.6만 |
|---|
| 2026.03.19 | ₩26,390 | ₩26,470 | ₩25,950 | ₩26,457 | +0.25% | 2만 |
|---|
| 2026.03.18 | ₩26,937 | ₩27,071 | ₩26,523 | ₩26,523 | -1.54% | 3.7만 |
|---|
| 2026.03.17 | ₩27,377 | ₩27,431 | ₩27,151 | ₩27,311 | -0.24% | 8.6천 |
|---|
| 2026.03.16 | ₩27,017 | ₩27,244 | ₩26,884 | ₩27,004 | -0.05% | 11.7만 |
|---|
| 2026.03.13 | ₩26,697 | ₩26,870 | ₩26,497 | ₩26,644 | -0.20% | 3.4만 |
|---|
| 2026.03.12 | ₩26,617 | ₩26,724 | ₩26,417 | ₩26,497 | -0.45% | 13만 |
|---|
| 2026.03.11 | ₩26,750 | ₩26,804 | ₩26,564 | ₩26,630 | -0.45% | 1만 |
|---|
| 2026.03.10 | ₩26,617 | ₩27,071 | ₩26,457 | ₩26,684 | +0.25% | 1.6만 |
|---|
| 2026.03.09 | ₩26,203 | ₩26,710 | ₩25,990 | ₩26,657 | +1.73% | 13.2만 |
|---|
| 2026.03.06 | ₩26,017 | ₩26,230 | ₩25,936 | ₩26,057 | +0.15% | 2.9만 |
|---|
| 2026.03.05 | ₩25,643 | ₩25,883 | ₩25,550 | ₩25,710 | +0.26% | 5.8만 |
|---|
| 2026.03.04 | ₩26,177 | ₩26,230 | ₩26,003 | ₩26,137 | -0.15% | 9.9만 |
|---|
| 2026.03.03 | ₩25,910 | ₩26,163 | ₩25,510 | ₩26,030 | +0.46% | 3.5만 |
|---|
| 2026.03.02 | ₩26,777 | ₩27,097 | ₩26,497 | ₩27,084 | +1.15% | 3.4만 |
|---|
| 2026.02.27 | ₩27,431 | ₩27,444 | ₩27,244 | ₩27,271 | -0.58% | 3만 |
|---|
| 2026.02.26 | ₩27,551 | ₩27,551 | ₩27,284 | ₩27,471 | -0.29% | 2.7만 |
|---|
| 2026.02.25 | ₩28,125 | ₩28,231 | ₩27,911 | ₩28,218 | +0.33% | 10.2만 |
|---|
| 2026.02.24 | ₩27,911 | ₩28,178 | ₩27,911 | ₩28,165 | +0.91% | 2.4만 |
|---|
| 2026.02.23 | ₩28,418 | ₩28,551 | ₩28,111 | ₩28,151 | -0.94% | 2.2만 |
|---|
| 2026.02.20 | ₩27,671 | ₩28,218 | ₩27,671 | ₩28,218 | +1.98% | 3.5만 |
|---|
| 2026.02.19 | ₩28,205 | ₩28,205 | ₩27,938 | ₩28,018 | -0.66% | 5.2천 |
|---|
| 2026.02.18 | ₩28,405 | ₩28,405 | ₩28,191 | ₩28,258 | -0.52% | 8.3천 |
|---|
| 2026.02.17 | ₩27,951 | ₩28,205 | ₩27,751 | ₩28,044 | +0.33% | 2.9만 |
|---|
| 2026.02.13 | ₩27,871 | ₩28,058 | ₩27,844 | ₩27,964 | +0.34% | 4.9만 |
|---|
| 2026.02.12 | ₩28,458 | ₩28,458 | ₩27,844 | ₩28,044 | -1.45% | 3.8만 |
|---|
| 2026.02.11 | ₩28,632 | ₩28,725 | ₩28,458 | ₩28,712 | +0.28% | 11만 |
|---|
| 2026.02.10 | ₩28,565 | ₩28,845 | ₩28,551 | ₩28,712 | +0.51% | 8.1만 |
|---|
| 2026.02.09 | ₩28,565 | ₩28,752 | ₩28,565 | ₩28,698 | +0.47% | 3.5만 |
|---|
| 2026.02.06 | ₩28,378 | ₩28,805 | ₩28,378 | ₩28,805 | +1.50% | 4.5만 |
|---|
| 2026.02.05 | ₩28,044 | ₩28,191 | ₩27,911 | ₩28,004 | -0.14% | 1.1만 |
|---|
| 2026.02.04 | ₩27,898 | ₩27,978 | ₩27,524 | ₩27,564 | -1.20% | 4.2만 |
|---|
| 2026.02.03 | ₩27,858 | ₩27,978 | ₩27,631 | ₩27,871 | +0.05% | 8.6천 |
|---|
| 2026.02.02 | ₩27,938 | ₩28,084 | ₩27,791 | ₩27,938 | 0.00% | 1.2만 |
|---|
| 2026.01.30 | ₩28,551 | ₩28,565 | ₩28,165 | ₩28,205 | -1.21% | 1.4만 |
|---|
| 2026.01.29 | ₩28,845 | ₩29,138 | ₩28,591 | ₩28,898 | +0.19% | 3.3만 |
|---|
| 2026.01.28 | ₩28,912 | ₩29,098 | ₩28,605 | ₩28,618 | -1.02% | 2.4만 |
|---|
| 2026.01.27 | ₩28,712 | ₩28,752 | ₩28,485 | ₩28,632 | -0.28% | 3.5만 |
|---|
| 2026.01.26 | ₩28,511 | ₩28,752 | ₩28,485 | ₩28,578 | +0.23% | 9만 |
|---|
| 2026.01.23 | ₩28,792 | ₩29,005 | ₩28,725 | ₩28,872 | +0.28% | 2.2만 |
|---|
| 2026.01.22 | ₩28,685 | ₩29,058 | ₩28,685 | ₩28,832 | +0.51% | 11.9만 |
|---|
| 2026.01.21 | ₩28,498 | ₩28,725 | ₩28,418 | ₩28,591 | +0.33% | 1.2만 |
|---|
| 2026.01.20 | ₩28,138 | ₩28,365 | ₩28,058 | ₩28,178 | +0.14% | 6.4만 |
|---|
| 2026.01.16 | ₩28,538 | ₩28,725 | ₩28,165 | ₩28,271 | -0.94% | 4.5만 |
|---|
| 2026.01.15 | ₩28,672 | ₩28,925 | ₩28,538 | ₩28,805 | +0.47% | 3.9만 |
|---|
| 2026.01.14 | ₩28,805 | ₩28,845 | ₩28,565 | ₩28,672 | -0.46% | 15.8만 |
|---|
| 2026.01.13 | ₩29,445 | ₩29,512 | ₩29,219 | ₩29,272 | -0.59% | 1.7만 |
|---|
| 2026.01.12 | ₩29,259 | ₩30,006 | ₩29,232 | ₩29,979 | +2.46% | 14.2만 |
|---|
| 2026.01.09 | ₩29,112 | ₩29,112 | ₩28,818 | ₩28,885 | -0.78% | 15.8만 |
|---|
| 2026.01.08 | ₩28,712 | ₩29,179 | ₩28,685 | ₩29,179 | +1.63% | 11.6만 |
|---|
| 2026.01.07 | ₩29,045 | ₩29,072 | ₩28,805 | ₩28,818 | -0.78% | 8.2만 |
|---|
| 2026.01.06 | ₩29,205 | ₩29,525 | ₩29,165 | ₩29,232 | +0.09% | 13.6만 |
|---|
| 2026.01.05 | ₩28,778 | ₩29,205 | ₩28,591 | ₩29,125 | +1.21% | 1.7만 |
|---|
| 2026.01.02 | ₩29,032 | ₩29,179 | ₩28,965 | ₩29,165 | +0.46% | 8.5천 |
|---|
| 2025.12.31 | ₩28,471 | ₩28,485 | ₩28,298 | ₩28,378 | -0.33% | 2.1만 |
|---|
| 2025.12.30 | ₩28,872 | ₩28,872 | ₩28,712 | ₩28,725 | -0.51% | 1.2만 |
|---|
| 2025.12.29 | ₩28,858 | ₩29,072 | ₩28,858 | ₩29,045 | +0.65% | 2.2만 |
|---|
| 2025.12.26 | ₩29,219 | ₩29,312 | ₩29,219 | ₩29,299 | +0.27% | 5.5천 |
|---|
| 2025.12.24 | ₩28,938 | ₩29,085 | ₩28,912 | ₩28,965 | +0.09% | 5.2천 |
|---|
| 2025.12.23 | ₩28,885 | ₩28,992 | ₩28,832 | ₩28,938 | +0.18% | 1.6만 |
|---|
| 2025.12.22 | ₩28,965 | ₩29,219 | ₩28,885 | ₩29,219 | +0.88% | 8.1만 |
|---|
| 2025.12.19 | ₩28,765 | ₩28,898 | ₩28,765 | ₩28,885 | +0.42% | 9.1천 |
|---|
| 2025.12.18 | ₩28,538 | ₩28,685 | ₩28,445 | ₩28,471 | -0.23% | 2.8만 |
|---|
| 2025.12.17 | ₩28,738 | ₩28,778 | ₩28,338 | ₩28,378 | -1.25% | 1.7만 |
|---|
| 2025.12.16 | ₩28,485 | ₩28,551 | ₩28,338 | ₩28,538 | +0.19% | 2.4만 |
|---|
| 2025.12.15 | ₩28,992 | ₩28,992 | ₩28,632 | ₩28,632 | -1.24% | 2.1만 |
|---|
| 2025.12.12 | ₩28,978 | ₩29,192 | ₩28,805 | ₩28,912 | -0.23% | 2.6만 |
|---|
| 2025.12.11 | ₩28,885 | ₩29,005 | ₩28,765 | ₩28,952 | +0.23% | 2.5만 |
|---|
| 2025.12.10 | ₩28,912 | ₩29,165 | ₩28,752 | ₩29,045 | +0.46% | 7.3만 |
|---|
| 2025.12.09 | ₩28,725 | ₩28,845 | ₩28,685 | ₩28,752 | +0.09% | 3.2만 |
|---|
| 2025.12.08 | ₩29,232 | ₩29,352 | ₩29,125 | ₩29,312 | +0.27% | 2.9만 |
|---|
| 2025.12.05 | ₩29,539 | ₩29,539 | ₩29,339 | ₩29,405 | -0.45% | 1.7만 |
|---|
| 2025.12.04 | ₩29,272 | ₩29,272 | ₩29,098 | ₩29,098 | -0.59% | 8.2천 |
|---|
| 2025.12.03 | ₩29,165 | ₩29,325 | ₩29,072 | ₩29,165 | 0.00% | 1.3만 |
|---|
| 2025.12.02 | ₩29,459 | ₩29,525 | ₩29,272 | ₩29,525 | +0.23% | 4.2만 |
|---|
| 2025.12.01 | ₩29,499 | ₩29,806 | ₩29,499 | ₩29,565 | +0.23% | 3.3만 |
|---|
| 2025.11.28 | ₩29,525 | ₩29,605 | ₩29,312 | ₩29,472 | -0.18% | 7.2만 |
|---|
| 2025.11.26 | ₩29,352 | ₩29,605 | ₩29,219 | ₩29,219 | -0.45% | 3.1만 |
|---|
| 2025.11.25 | ₩29,219 | ₩29,325 | ₩29,058 | ₩29,299 | +0.27% | 2.2만 |
|---|
| 2025.11.24 | ₩29,032 | ₩29,179 | ₩29,032 | ₩29,085 | +0.18% | 1.2만 |
|---|
| 2025.11.21 | ₩28,325 | ₩28,845 | ₩28,231 | ₩28,752 | +1.51% | 4.2만 |
|---|
| 2025.11.20 | ₩29,259 | ₩29,299 | ₩28,498 | ₩28,498 | -2.60% | 4.1만 |
|---|
| 2025.11.19 | ₩29,405 | ₩29,419 | ₩29,138 | ₩29,192 | -0.73% | 8.2천 |
|---|
| 2025.11.18 | ₩29,512 | ₩29,712 | ₩29,379 | ₩29,645 | +0.45% | 3.4만 |
|---|
| 2025.11.17 | ₩29,926 | ₩30,099 | ₩29,792 | ₩29,832 | -0.31% | 1.8만 |
|---|
| 2025.11.14 | ₩30,219 | ₩30,406 | ₩29,992 | ₩30,139 | -0.26% | 2.4만 |
|---|
| 2025.11.13 | ₩31,126 | ₩31,126 | ₩30,579 | ₩30,579 | -1.76% | 4.2만 |
|---|
| 2025.11.12 | ₩31,006 | ₩31,006 | ₩30,713 | ₩30,806 | -0.65% | 2.9만 |
|---|
| 2025.11.11 | ₩31,166 | ₩31,166 | ₩31,020 | ₩31,020 | -0.47% | 3.6천 |
|---|
| 2025.11.10 | ₩30,686 | ₩31,246 | ₩30,686 | ₩31,166 | +1.57% | 8.4만 |
|---|
| 2025.11.07 | ₩30,233 | ₩30,233 | ₩29,859 | ₩30,152 | -0.26% | 1.6만 |
|---|
| 2025.11.06 | ₩30,539 | ₩30,846 | ₩30,446 | ₩30,446 | -0.31% | 1.3만 |
|---|
| 2025.11.05 | ₩30,099 | ₩30,406 | ₩30,019 | ₩30,326 | +0.75% | 13.9만 |
|---|
| 2025.11.04 | ₩30,152 | ₩30,286 | ₩29,966 | ₩30,019 | -0.44% | 1.2만 |
|---|
| 2025.11.03 | ₩30,579 | ₩30,686 | ₩30,299 | ₩30,553 | -0.09% | 13.5만 |
|---|
| 2025.10.31 | ₩30,686 | ₩30,766 | ₩30,473 | ₩30,753 | +0.22% | 3.5만 |
|---|
| 2025.10.30 | ₩30,926 | ₩31,166 | ₩30,926 | ₩31,020 | +0.30% | 1만 |
|---|
| 2025.10.29 | ₩31,607 | ₩31,673 | ₩31,340 | ₩31,487 | -0.38% | 4.7만 |
|---|
| 2025.10.28 | ₩31,300 | ₩31,393 | ₩31,220 | ₩31,300 | 0.00% | 5.8천 |
|---|
| 2025.10.27 | ₩31,740 | ₩31,753 | ₩31,580 | ₩31,660 | -0.25% | 2.7만 |
|---|
| 2025.10.24 | ₩31,233 | ₩31,353 | ₩31,060 | ₩31,273 | +0.13% | 4.8만 |
|---|
| 2025.10.23 | ₩31,020 | ₩31,380 | ₩30,966 | ₩31,220 | +0.65% | 7천 |
|---|
| 2025.10.22 | ₩30,806 | ₩30,900 | ₩30,539 | ₩30,713 | -0.30% | 5.3천 |
|---|
| 2025.10.21 | ₩30,953 | ₩31,193 | ₩30,820 | ₩30,926 | -0.09% | 7.7만 |
|---|
| 2025.10.20 | ₩30,766 | ₩31,353 | ₩30,726 | ₩31,287 | +1.69% | 4.2만 |
|---|
| 2025.10.17 | ₩30,339 | ₩30,886 | ₩30,339 | ₩30,873 | +1.76% | 3.4만 |
|---|
| 2025.10.16 | ₩30,833 | ₩31,033 | ₩30,566 | ₩30,780 | -0.17% | 18.6만 |
|---|
| 2025.10.15 | ₩30,793 | ₩31,033 | ₩30,673 | ₩30,820 | +0.09% | 8.3만 |
|---|
| 2025.10.14 | ₩29,979 | ₩30,553 | ₩29,979 | ₩30,313 | +1.11% | 15.5만 |
|---|
| 2025.10.13 | ₩30,846 | ₩30,846 | ₩30,539 | ₩30,713 | -0.43% | 5만 |
|---|
| 2025.10.10 | ₩31,340 | ₩31,513 | ₩29,405 | ₩29,579 | -5.62% | 24만 |
|---|