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 | ₩21,285 | ₩21,659 | ₩21,285 | ₩21,579 | +1.38% | 2.7만 |
| 2026.10.08 | ₩20,858 | ₩21,018 | ₩20,831 | ₩20,951 | +0.45% | 1.9만 |
| 2026.10.07 | ₩20,885 | ₩21,058 | ₩20,885 | ₩21,031 | +0.70% | 1.2만 |
| 2026.10.06 | ₩21,005 | ₩21,085 | ₩20,951 | ₩21,045 | +0.19% | 4.6천 |
| 2026.10.05 | ₩20,858 | ₩21,098 | ₩20,765 | ₩21,071 | +1.02% | 1.8만 |
| 2026.10.02 | ₩20,791 | ₩20,845 | ₩20,618 | ₩20,751 | -0.19% | 9.2만 |
| 2026.10.01 | ₩21,045 | ₩21,218 | ₩20,938 | ₩20,965 | -0.38% | 1.5만 |
| 2026.09.30 | ₩21,138 | ₩21,245 | ₩21,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,045 |
| -0.44% |
| 7.1천 |
| 2026.09.29 | ₩21,098 | ₩21,098 | ₩20,925 | ₩20,991 | -0.51% | 1.1만 |
|---|
| 2026.09.28 | ₩21,418 | ₩21,498 | ₩21,352 | ₩21,365 | -0.25% | 1.6만 |
|---|
| 2026.09.25 | ₩21,392 | ₩21,458 | ₩21,232 | ₩21,232 | -0.75% | 1.8만 |
|---|
| 2026.09.24 | ₩21,565 | ₩21,565 | ₩21,378 | ₩21,378 | -0.87% | 3.6만 |
|---|
| 2026.09.23 | ₩21,685 | ₩21,685 | ₩21,498 | ₩21,498 | -0.86% | 7.9천 |
|---|
| 2026.09.22 | ₩21,912 | ₩21,992 | ₩21,832 | ₩21,845 | -0.30% | 2천 |
|---|
| 2026.09.21 | ₩21,872 | ₩22,019 | ₩21,632 | ₩21,792 | -0.37% | 1.5만 |
|---|
| 2026.09.18 | ₩21,672 | ₩21,805 | ₩21,672 | ₩21,752 | +0.37% | 2만 |
|---|
| 2026.09.17 | ₩21,659 | ₩21,712 | ₩21,565 | ₩21,605 | -0.25% | 1.5만 |
|---|
| 2026.09.16 | ₩21,619 | ₩21,765 | ₩21,432 | ₩21,432 | -0.86% | 1.2만 |
|---|
| 2026.09.15 | ₩21,779 | ₩21,832 | ₩21,659 | ₩21,685 | -0.43% | 3.9만 |
|---|
| 2026.09.14 | ₩21,819 | ₩22,086 | ₩21,819 | ₩22,006 | +0.86% | 4.8천 |
|---|
| 2026.09.11 | ₩21,752 | ₩21,805 | ₩21,699 | ₩21,712 | -0.18% | 7.6천 |
|---|
| 2026.09.10 | ₩21,672 | ₩21,672 | ₩21,565 | ₩21,565 | -0.49% | 3.8천 |
|---|
| 2026.09.09 | ₩22,166 | ₩22,166 | ₩21,899 | ₩21,912 | -1.14% | 3.4만 |
|---|
| 2026.09.08 | ₩22,619 | ₩22,646 | ₩22,379 | ₩22,513 | -0.47% | 1.6만 |
|---|
| 2026.09.04 | ₩22,686 | ₩22,846 | ₩22,686 | ₩22,820 | +0.59% | 1.7만 |
|---|
| 2026.09.03 | ₩22,473 | ₩22,633 | ₩22,419 | ₩22,513 | +0.18% | 2.1만 |
|---|
| 2026.09.02 | ₩22,646 | ₩22,766 | ₩22,593 | ₩22,633 | -0.06% | 2.2만 |
|---|
| 2026.09.01 | ₩22,740 | ₩22,940 | ₩22,686 | ₩22,726 | -0.06% | 1.8만 |
|---|
| 2026.08.31 | ₩23,153 | ₩23,153 | ₩22,873 | ₩22,873 | -1.21% | 2.2만 |
|---|
| 2026.08.28 | ₩23,300 | ₩23,487 | ₩23,180 | ₩23,327 | +0.11% | 2.1만 |
|---|
| 2026.08.27 | ₩23,353 | ₩23,353 | ₩23,180 | ₩23,220 | -0.57% | 1.3만 |
|---|
| 2026.08.26 | ₩23,727 | ₩23,727 | ₩23,527 | ₩23,540 | -0.79% | 8.3천 |
|---|
| 2026.08.25 | ₩23,594 | ₩23,674 | ₩23,407 | ₩23,634 | +0.17% | 1.9만 |
|---|
| 2026.08.24 | ₩23,794 | ₩23,820 | ₩23,660 | ₩23,807 | +0.06% | 2.1만 |
|---|
| 2026.08.21 | ₩24,221 | ₩24,248 | ₩23,874 | ₩23,941 | -1.16% | 1.3만 |
|---|
| 2026.08.20 | ₩24,074 | ₩24,207 | ₩23,954 | ₩24,207 | +0.55% | 1.2만 |
|---|
| 2026.08.19 | ₩23,954 | ₩24,101 | ₩23,901 | ₩24,087 | +0.56% | 1.5만 |
|---|
| 2026.08.18 | ₩23,567 | ₩23,727 | ₩23,567 | ₩23,647 | +0.34% | 1만 |
|---|
| 2026.08.17 | ₩23,607 | ₩23,727 | ₩23,607 | ₩23,634 | +0.11% | 6.5천 |
|---|
| 2026.08.14 | ₩23,340 | ₩23,567 | ₩23,313 | ₩23,474 | +0.57% | 9.2만 |
|---|
| 2026.08.13 | ₩23,714 | ₩23,861 | ₩23,393 | ₩23,433 | -1.18% | 6.3만 |
|---|
| 2026.08.12 | ₩24,154 | ₩24,154 | ₩23,941 | ₩24,007 | -0.61% | 1만 |
|---|
| 2026.08.11 | ₩24,368 | ₩24,394 | ₩24,288 | ₩24,301 | -0.27% | 1.1만 |
|---|
| 2026.08.10 | ₩24,568 | ₩24,808 | ₩24,501 | ₩24,755 | +0.76% | 5.7만 |
|---|
| 2026.08.07 | ₩24,448 | ₩24,488 | ₩24,381 | ₩24,461 | +0.05% | 1만 |
|---|
| 2026.08.06 | ₩24,448 | ₩24,501 | ₩24,221 | ₩24,394 | -0.22% | 2.4만 |
|---|
| 2026.08.05 | ₩24,755 | ₩24,755 | ₩24,594 | ₩24,701 | -0.22% | 1.7만 |
|---|
| 2026.08.04 | ₩24,541 | ₩24,715 | ₩24,541 | ₩24,648 | +0.44% | 1.3만 |
|---|
| 2026.08.03 | ₩25,022 | ₩25,022 | ₩24,821 | ₩24,848 | -0.69% | 1.6만 |
|---|
| 2026.07.31 | ₩24,688 | ₩24,981 | ₩24,554 | ₩24,981 | +1.19% | 2.3만 |
|---|
| 2026.07.30 | ₩24,434 | ₩24,634 | ₩24,421 | ₩24,608 | +0.71% | 1만 |
|---|
| 2026.07.29 | ₩24,261 | ₩24,755 | ₩24,261 | ₩24,501 | +0.99% | 3.5만 |
|---|
| 2026.07.28 | ₩23,887 | ₩24,021 | ₩23,807 | ₩24,007 | +0.50% | 1.9만 |
|---|
| 2026.07.27 | ₩23,407 | ₩23,714 | ₩23,407 | ₩23,647 | +1.03% | 7.8천 |
|---|
| 2026.07.24 | ₩23,233 | ₩23,353 | ₩23,046 | ₩23,127 | -0.46% | 42.8만 |
|---|
| 2026.07.23 | ₩23,433 | ₩23,660 | ₩23,220 | ₩23,353 | -0.34% | 8.9천 |
|---|
| 2026.07.22 | ₩23,407 | ₩23,407 | ₩23,260 | ₩23,340 | -0.29% | 2.4만 |
|---|
| 2026.07.21 | ₩23,727 | ₩23,927 | ₩23,580 | ₩23,580 | -0.62% | 2.4천 |
|---|
| 2026.07.20 | ₩23,807 | ₩23,994 | ₩23,767 | ₩23,874 | +0.28% | 1.3만 |
|---|
| 2026.07.17 | ₩23,447 | ₩23,474 | ₩23,287 | ₩23,433 | -0.06% | 1.8만 |
|---|
| 2026.07.16 | ₩23,820 | ₩24,007 | ₩23,820 | ₩23,994 | +0.73% | 3.9만 |
|---|
| 2026.07.15 | ₩23,340 | ₩23,567 | ₩23,340 | ₩23,540 | +0.86% | 4.2만 |
|---|
| 2026.07.14 | ₩23,060 | ₩23,060 | ₩22,913 | ₩22,913 | -0.64% | 1.9만 |
|---|
| 2026.07.13 | ₩22,966 | ₩22,966 | ₩22,646 | ₩22,673 | -1.28% | 1.8만 |
|---|
| 2026.07.10 | ₩22,793 | ₩23,100 | ₩22,793 | ₩22,980 | +0.82% | 4.9만 |
|---|
| 2026.07.09 | ₩22,339 | ₩22,713 | ₩22,339 | ₩22,566 | +1.02% | 2.2만 |
|---|
| 2026.07.08 | ₩22,579 | ₩22,753 | ₩22,566 | ₩22,713 | +0.59% | 3.2만 |
|---|
| 2026.07.07 | ₩22,353 | ₩22,553 | ₩22,259 | ₩22,326 | -0.12% | 6.9만 |
|---|
| 2026.07.06 | ₩22,152 | ₩22,393 | ₩22,032 | ₩22,219 | +0.30% | 1.9만 |
|---|
| 2026.07.02 | ₩21,859 | ₩22,006 | ₩21,619 | ₩21,725 | -0.61% | 5.7만 |
|---|
| 2026.07.01 | ₩21,045 | ₩21,805 | ₩21,045 | ₩21,685 | +3.04% | 2.5만 |
|---|
| 2026.06.30 | ₩21,111 | ₩21,272 | ₩21,098 | ₩21,098 | -0.06% | 1.7만 |
|---|
| 2026.06.29 | ₩21,125 | ₩21,352 | ₩21,005 | ₩21,125 | 0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩20,658 | ₩21,138 | ₩20,658 | ₩21,111 | +2.20% | 3.5만 |
|---|
| 2026.06.25 | ₩21,192 | ₩21,192 | ₩20,951 | ₩20,978 | -1.01% | 1.3만 |
|---|
| 2026.06.24 | ₩21,418 | ₩21,645 | ₩21,405 | ₩21,418 | 0.00% | 3.9만 |
|---|
| 2026.06.23 | ₩21,805 | ₩21,872 | ₩21,752 | ₩21,845 | +0.18% | 1.5만 |
|---|
| 2026.06.22 | ₩22,286 | ₩22,406 | ₩22,086 | ₩22,219 | -0.30% | 8.4만 |
|---|
| 2026.06.18 | ₩22,553 | ₩22,633 | ₩22,459 | ₩22,513 | -0.18% | 4.1만 |
|---|
| 2026.06.17 | ₩22,980 | ₩23,220 | ₩22,659 | ₩22,673 | -1.34% | 1.5만 |
|---|
| 2026.06.16 | ₩23,313 | ₩23,474 | ₩23,207 | ₩23,353 | +0.17% | 1.2만 |
|---|
| 2026.06.15 | ₩23,887 | ₩23,941 | ₩23,727 | ₩23,794 | -0.39% | 6.7만 |
|---|
| 2026.06.12 | ₩23,674 | ₩23,794 | ₩23,607 | ₩23,794 | +0.51% | 1.5만 |
|---|
| 2026.06.11 | ₩23,300 | ₩23,594 | ₩23,140 | ₩23,487 | +0.80% | 16.7만 |
|---|
| 2026.06.10 | ₩23,487 | ₩23,767 | ₩23,487 | ₩23,647 | +0.68% | 5.1만 |
|---|
| 2026.06.09 | ₩23,887 | ₩23,941 | ₩23,447 | ₩23,514 | -1.56% | 3.7만 |
|---|
| 2026.06.08 | ₩23,914 | ₩23,927 | ₩23,687 | ₩23,794 | -0.50% | 2.3만 |
|---|
| 2026.06.05 | ₩24,221 | ₩24,221 | ₩23,914 | ₩24,007 | -0.88% | 1.6만 |
|---|
| 2026.06.04 | ₩24,581 | ₩24,715 | ₩24,368 | ₩24,434 | -0.60% | 4.8천 |
|---|
| 2026.06.03 | ₩24,648 | ₩24,888 | ₩24,474 | ₩24,488 | -0.65% | 1.3만 |
|---|
| 2026.06.02 | ₩25,368 | ₩25,382 | ₩25,142 | ₩25,222 | -0.58% | 8.6천 |
|---|
| 2026.06.01 | ₩24,314 | ₩24,755 | ₩24,288 | ₩24,648 | +1.37% | 2.9만 |
|---|
| 2026.05.29 | ₩24,021 | ₩24,234 | ₩23,981 | ₩24,101 | +0.33% | 1.3만 |
|---|
| 2026.05.28 | ₩23,714 | ₩24,101 | ₩23,714 | ₩24,047 | +1.41% | 27.6만 |
|---|
| 2026.05.27 | ₩24,207 | ₩24,474 | ₩24,207 | ₩24,368 | +0.66% | 4.6만 |
|---|
| 2026.05.26 | ₩24,795 | ₩24,861 | ₩24,728 | ₩24,741 | -0.22% | 11.1만 |
|---|
| 2026.05.22 | ₩24,568 | ₩24,808 | ₩24,554 | ₩24,755 | +0.76% | 2.5만 |
|---|
| 2026.05.21 | ₩25,088 | ₩25,288 | ₩24,901 | ₩25,168 | +0.32% | 5.4만 |
|---|
| 2026.05.20 | ₩25,355 | ₩25,422 | ₩25,155 | ₩25,315 | -0.16% | 5.2만 |
|---|
| 2026.05.19 | ₩25,435 | ₩25,502 | ₩25,355 | ₩25,355 | -0.31% | 1.1만 |
|---|
| 2026.05.18 | ₩25,715 | ₩25,769 | ₩25,368 | ₩25,409 | -1.19% | 4.2만 |
|---|
| 2026.05.15 | ₩26,036 | ₩26,089 | ₩25,755 | ₩25,769 | -1.03% | 4.8만 |
|---|
| 2026.05.14 | ₩26,610 | ₩26,690 | ₩26,369 | ₩26,409 | -0.75% | 1.6만 |
|---|
| 2026.05.13 | ₩26,396 | ₩27,330 | ₩26,396 | ₩27,210 | +3.08% | 3.8만 |
|---|
| 2026.05.12 | ₩26,596 | ₩26,650 | ₩26,249 | ₩26,650 | +0.20% | 9.8천 |
|---|
| 2026.05.11 | ₩26,690 | ₩26,956 | ₩26,690 | ₩26,770 | +0.30% | 1.2만 |
|---|
| 2026.05.08 | ₩26,823 | ₩26,970 | ₩26,543 | ₩26,663 | -0.60% | 1.4만 |
|---|
| 2026.05.07 | ₩26,810 | ₩26,916 | ₩26,743 | ₩26,796 | -0.05% | 24.7만 |
|---|
| 2026.05.06 | ₩26,182 | ₩26,690 | ₩26,182 | ₩26,690 | +1.94% | 1.8만 |
|---|
| 2026.05.05 | ₩26,356 | ₩26,356 | ₩26,156 | ₩26,182 | -0.66% | 1.3만 |
|---|
| 2026.05.04 | ₩26,463 | ₩26,583 | ₩26,369 | ₩26,436 | -0.10% | 5.4천 |
|---|
| 2026.05.01 | ₩26,610 | ₩26,890 | ₩26,610 | ₩26,690 | +0.30% | 3만 |
|---|
| 2026.04.30 | ₩26,369 | ₩26,716 | ₩26,276 | ₩26,716 | +1.32% | 9.4천 |
|---|
| 2026.04.29 | ₩26,449 | ₩26,449 | ₩26,303 | ₩26,356 | -0.35% | 4천 |
|---|
| 2026.04.28 | ₩26,022 | ₩26,209 | ₩26,022 | ₩26,129 | +0.41% | 2.4만 |
|---|
| 2026.04.27 | ₩26,436 | ₩26,476 | ₩26,356 | ₩26,423 | -0.05% | 6.4천 |
|---|
| 2026.04.24 | ₩26,449 | ₩26,596 | ₩26,316 | ₩26,596 | +0.55% | 8.4만 |
|---|
| 2026.04.23 | ₩26,716 | ₩26,716 | ₩26,396 | ₩26,569 | -0.55% | 3.1만 |
|---|
| 2026.04.22 | ₩27,223 | ₩27,223 | ₩27,050 | ₩27,077 | -0.54% | 3.4만 |
|---|
| 2026.04.21 | ₩27,677 | ₩27,784 | ₩27,183 | ₩27,183 | -1.78% | 1.2만 |
|---|
| 2026.04.20 | ₩27,744 | ₩27,824 | ₩27,597 | ₩27,677 | -0.24% | 2.2만 |
|---|
| 2026.04.17 | ₩28,117 | ₩28,251 | ₩28,037 | ₩28,064 | -0.19% | 1.1만 |
|---|
| 2026.04.16 | ₩27,717 | ₩27,931 | ₩27,584 | ₩27,717 | 0.00% | 1.4만 |
|---|
| 2026.04.15 | ₩27,143 | ₩27,370 | ₩27,130 | ₩27,330 | +0.69% | 2.2만 |
|---|
| 2026.04.14 | ₩27,170 | ₩27,490 | ₩27,170 | ₩27,370 | +0.74% | 1.4만 |
|---|
| 2026.04.13 | ₩26,956 | ₩27,130 | ₩26,810 | ₩27,117 | +0.59% | 1.4만 |
|---|
| 2026.04.10 | ₩27,143 | ₩27,263 | ₩27,023 | ₩27,050 | -0.34% | 3.4천 |
|---|
| 2026.04.09 | ₩26,876 | ₩27,050 | ₩26,690 | ₩26,930 | +0.20% | 9.6천 |
|---|
| 2026.04.08 | ₩27,250 | ₩27,343 | ₩27,063 | ₩27,143 | -0.39% | 8만 |
|---|
| 2026.04.07 | ₩26,169 | ₩26,209 | ₩25,836 | ₩26,169 | 0.00% | 1.7만 |
|---|
| 2026.04.06 | ₩26,343 | ₩26,449 | ₩26,236 | ₩26,249 | -0.35% | 1.5만 |
|---|
| 2026.04.02 | ₩26,076 | ₩26,409 | ₩25,942 | ₩26,409 | +1.28% | 2.6만 |
|---|
| 2026.04.01 | ₩26,383 | ₩26,636 | ₩26,263 | ₩26,423 | +0.15% | 5.9천 |
|---|
| 2026.03.31 | ₩25,889 | ₩26,529 | ₩25,649 | ₩26,529 | +2.47% | 6.4만 |
|---|
| 2026.03.30 | ₩25,836 | ₩25,942 | ₩25,622 | ₩25,649 | -0.72% | 35.6만 |
|---|
| 2026.03.27 | ₩26,129 | ₩26,129 | ₩25,729 | ₩25,742 | -1.48% | 5.4만 |
|---|
| 2026.03.26 | ₩26,182 | ₩26,623 | ₩25,982 | ₩26,009 | -0.66% | 101.6만 |
|---|
| 2026.03.25 | ₩26,743 | ₩26,997 | ₩26,716 | ₩26,716 | -0.10% | 6.3천 |
|---|
| 2026.03.24 | ₩26,169 | ₩26,476 | ₩26,169 | ₩26,316 | +0.56% | 3.4만 |
|---|
| 2026.03.23 | ₩26,156 | ₩26,476 | ₩26,036 | ₩26,196 | +0.15% | 2.9만 |
|---|
| 2026.03.20 | ₩26,263 | ₩26,263 | ₩25,782 | ₩25,862 | -1.52% | 1.6만 |
|---|
| 2026.03.19 | ₩26,396 | ₩26,476 | ₩25,956 | ₩26,463 | +0.25% | 2만 |
|---|
| 2026.03.18 | ₩26,943 | ₩27,077 | ₩26,529 | ₩26,529 | -1.54% | 3.7만 |
|---|
| 2026.03.17 | ₩27,384 | ₩27,437 | ₩27,157 | ₩27,317 | -0.24% | 8.6천 |
|---|
| 2026.03.16 | ₩27,023 | ₩27,250 | ₩26,890 | ₩27,010 | -0.05% | 11.7만 |
|---|
| 2026.03.13 | ₩26,703 | ₩26,876 | ₩26,503 | ₩26,650 | -0.20% | 3.4만 |
|---|
| 2026.03.12 | ₩26,623 | ₩26,730 | ₩26,423 | ₩26,503 | -0.45% | 13만 |
|---|
| 2026.03.11 | ₩26,756 | ₩26,810 | ₩26,569 | ₩26,636 | -0.45% | 1만 |
|---|
| 2026.03.10 | ₩26,623 | ₩27,077 | ₩26,463 | ₩26,690 | +0.25% | 1.6만 |
|---|
| 2026.03.09 | ₩26,209 | ₩26,716 | ₩25,996 | ₩26,663 | +1.73% | 13.2만 |
|---|
| 2026.03.06 | ₩26,022 | ₩26,236 | ₩25,942 | ₩26,062 | +0.15% | 2.9만 |
|---|
| 2026.03.05 | ₩25,649 | ₩25,889 | ₩25,555 | ₩25,715 | +0.26% | 5.8만 |
|---|
| 2026.03.04 | ₩26,182 | ₩26,236 | ₩26,009 | ₩26,142 | -0.15% | 9.9만 |
|---|
| 2026.03.03 | ₩25,916 | ₩26,169 | ₩25,515 | ₩26,036 | +0.46% | 3.5만 |
|---|
| 2026.03.02 | ₩26,783 | ₩27,103 | ₩26,503 | ₩27,090 | +1.15% | 3.4만 |
|---|
| 2026.02.27 | ₩27,437 | ₩27,450 | ₩27,250 | ₩27,277 | -0.58% | 3만 |
|---|
| 2026.02.26 | ₩27,557 | ₩27,557 | ₩27,290 | ₩27,477 | -0.29% | 2.7만 |
|---|
| 2026.02.25 | ₩28,131 | ₩28,238 | ₩27,917 | ₩28,224 | +0.33% | 10.2만 |
|---|
| 2026.02.24 | ₩27,917 | ₩28,184 | ₩27,917 | ₩28,171 | +0.91% | 2.4만 |
|---|
| 2026.02.23 | ₩28,424 | ₩28,558 | ₩28,117 | ₩28,158 | -0.94% | 2.2만 |
|---|
| 2026.02.20 | ₩27,677 | ₩28,224 | ₩27,677 | ₩28,224 | +1.98% | 3.5만 |
|---|
| 2026.02.19 | ₩28,211 | ₩28,211 | ₩27,944 | ₩28,024 | -0.66% | 5.2천 |
|---|
| 2026.02.18 | ₩28,411 | ₩28,411 | ₩28,198 | ₩28,264 | -0.52% | 8.3천 |
|---|
| 2026.02.17 | ₩27,957 | ₩28,211 | ₩27,757 | ₩28,051 | +0.33% | 2.9만 |
|---|
| 2026.02.13 | ₩27,877 | ₩28,064 | ₩27,851 | ₩27,971 | +0.34% | 4.9만 |
|---|
| 2026.02.12 | ₩28,464 | ₩28,464 | ₩27,851 | ₩28,051 | -1.45% | 3.8만 |
|---|
| 2026.02.11 | ₩28,638 | ₩28,731 | ₩28,464 | ₩28,718 | +0.28% | 11만 |
|---|
| 2026.02.10 | ₩28,571 | ₩28,851 | ₩28,558 | ₩28,718 | +0.51% | 8.1만 |
|---|
| 2026.02.09 | ₩28,571 | ₩28,758 | ₩28,571 | ₩28,705 | +0.47% | 3.5만 |
|---|
| 2026.02.06 | ₩28,384 | ₩28,811 | ₩28,384 | ₩28,811 | +1.50% | 4.5만 |
|---|
| 2026.02.05 | ₩28,051 | ₩28,198 | ₩27,917 | ₩28,011 | -0.14% | 1.1만 |
|---|
| 2026.02.04 | ₩27,904 | ₩27,984 | ₩27,530 | ₩27,570 | -1.20% | 4.2만 |
|---|
| 2026.02.03 | ₩27,864 | ₩27,984 | ₩27,637 | ₩27,877 | +0.05% | 8.6천 |
|---|
| 2026.02.02 | ₩27,944 | ₩28,091 | ₩27,797 | ₩27,944 | 0.00% | 1.2만 |
|---|
| 2026.01.30 | ₩28,558 | ₩28,571 | ₩28,171 | ₩28,211 | -1.21% | 1.4만 |
|---|
| 2026.01.29 | ₩28,851 | ₩29,145 | ₩28,598 | ₩28,905 | +0.19% | 3.3만 |
|---|
| 2026.01.28 | ₩28,918 | ₩29,105 | ₩28,611 | ₩28,625 | -1.02% | 2.4만 |
|---|
| 2026.01.27 | ₩28,718 | ₩28,758 | ₩28,491 | ₩28,638 | -0.28% | 3.5만 |
|---|
| 2026.01.26 | ₩28,518 | ₩28,758 | ₩28,491 | ₩28,585 | +0.23% | 9만 |
|---|
| 2026.01.23 | ₩28,798 | ₩29,012 | ₩28,731 | ₩28,878 | +0.28% | 2.2만 |
|---|
| 2026.01.22 | ₩28,691 | ₩29,065 | ₩28,691 | ₩28,838 | +0.51% | 11.9만 |
|---|
| 2026.01.21 | ₩28,504 | ₩28,731 | ₩28,424 | ₩28,598 | +0.33% | 1.2만 |
|---|
| 2026.01.20 | ₩28,144 | ₩28,371 | ₩28,064 | ₩28,184 | +0.14% | 6.4만 |
|---|
| 2026.01.16 | ₩28,545 | ₩28,731 | ₩28,171 | ₩28,278 | -0.94% | 4.5만 |
|---|
| 2026.01.15 | ₩28,678 | ₩28,932 | ₩28,545 | ₩28,811 | +0.47% | 3.9만 |
|---|
| 2026.01.14 | ₩28,811 | ₩28,851 | ₩28,571 | ₩28,678 | -0.46% | 15.8만 |
|---|
| 2026.01.13 | ₩29,452 | ₩29,519 | ₩29,225 | ₩29,278 | -0.59% | 1.7만 |
|---|
| 2026.01.12 | ₩29,265 | ₩30,012 | ₩29,238 | ₩29,986 | +2.46% | 14.2만 |
|---|
| 2026.01.09 | ₩29,118 | ₩29,118 | ₩28,825 | ₩28,891 | -0.78% | 15.8만 |
|---|
| 2026.01.08 | ₩28,718 | ₩29,185 | ₩28,691 | ₩29,185 | +1.63% | 11.6만 |
|---|
| 2026.01.07 | ₩29,052 | ₩29,078 | ₩28,811 | ₩28,825 | -0.78% | 8.2만 |
|---|
| 2026.01.06 | ₩29,212 | ₩29,532 | ₩29,172 | ₩29,238 | +0.09% | 13.6만 |
|---|
| 2026.01.05 | ₩28,785 | ₩29,212 | ₩28,598 | ₩29,132 | +1.21% | 1.7만 |
|---|
| 2026.01.02 | ₩29,038 | ₩29,185 | ₩28,972 | ₩29,172 | +0.46% | 8.5천 |
|---|
| 2025.12.31 | ₩28,478 | ₩28,491 | ₩28,304 | ₩28,384 | -0.33% | 2.1만 |
|---|
| 2025.12.30 | ₩28,878 | ₩28,878 | ₩28,718 | ₩28,731 | -0.51% | 1.2만 |
|---|
| 2025.12.29 | ₩28,865 | ₩29,078 | ₩28,865 | ₩29,052 | +0.65% | 2.2만 |
|---|
| 2025.12.26 | ₩29,225 | ₩29,319 | ₩29,225 | ₩29,305 | +0.27% | 5.5천 |
|---|
| 2025.12.24 | ₩28,945 | ₩29,092 | ₩28,918 | ₩28,972 | +0.09% | 5.2천 |
|---|
| 2025.12.23 | ₩28,891 | ₩28,998 | ₩28,838 | ₩28,945 | +0.18% | 1.6만 |
|---|
| 2025.12.22 | ₩28,972 | ₩29,225 | ₩28,891 | ₩29,225 | +0.88% | 8.1만 |
|---|
| 2025.12.19 | ₩28,771 | ₩28,905 | ₩28,771 | ₩28,891 | +0.42% | 9.1천 |
|---|
| 2025.12.18 | ₩28,545 | ₩28,691 | ₩28,451 | ₩28,478 | -0.23% | 2.8만 |
|---|
| 2025.12.17 | ₩28,745 | ₩28,785 | ₩28,344 | ₩28,384 | -1.25% | 1.7만 |
|---|
| 2025.12.16 | ₩28,491 | ₩28,558 | ₩28,344 | ₩28,545 | +0.19% | 2.4만 |
|---|
| 2025.12.15 | ₩28,998 | ₩28,998 | ₩28,638 | ₩28,638 | -1.24% | 2.1만 |
|---|
| 2025.12.12 | ₩28,985 | ₩29,198 | ₩28,811 | ₩28,918 | -0.23% | 2.6만 |
|---|
| 2025.12.11 | ₩28,891 | ₩29,012 | ₩28,771 | ₩28,958 | +0.23% | 2.5만 |
|---|
| 2025.12.10 | ₩28,918 | ₩29,172 | ₩28,758 | ₩29,052 | +0.46% | 7.3만 |
|---|
| 2025.12.09 | ₩28,731 | ₩28,851 | ₩28,691 | ₩28,758 | +0.09% | 3.2만 |
|---|
| 2025.12.08 | ₩29,238 | ₩29,359 | ₩29,132 | ₩29,319 | +0.27% | 2.9만 |
|---|
| 2025.12.05 | ₩29,545 | ₩29,545 | ₩29,345 | ₩29,412 | -0.45% | 1.7만 |
|---|
| 2025.12.04 | ₩29,278 | ₩29,278 | ₩29,105 | ₩29,105 | -0.59% | 8.2천 |
|---|
| 2025.12.03 | ₩29,172 | ₩29,332 | ₩29,078 | ₩29,172 | 0.00% | 1.3만 |
|---|
| 2025.12.02 | ₩29,465 | ₩29,532 | ₩29,278 | ₩29,532 | +0.23% | 4.2만 |
|---|
| 2025.12.01 | ₩29,505 | ₩29,812 | ₩29,505 | ₩29,572 | +0.23% | 3.3만 |
|---|
| 2025.11.28 | ₩29,532 | ₩29,612 | ₩29,319 | ₩29,479 | -0.18% | 7.2만 |
|---|
| 2025.11.26 | ₩29,359 | ₩29,612 | ₩29,225 | ₩29,225 | -0.45% | 3.1만 |
|---|
| 2025.11.25 | ₩29,225 | ₩29,332 | ₩29,065 | ₩29,305 | +0.27% | 2.2만 |
|---|
| 2025.11.24 | ₩29,038 | ₩29,185 | ₩29,038 | ₩29,092 | +0.18% | 1.2만 |
|---|
| 2025.11.21 | ₩28,331 | ₩28,851 | ₩28,238 | ₩28,758 | +1.51% | 4.2만 |
|---|
| 2025.11.20 | ₩29,265 | ₩29,305 | ₩28,504 | ₩28,504 | -2.60% | 4.1만 |
|---|
| 2025.11.19 | ₩29,412 | ₩29,425 | ₩29,145 | ₩29,198 | -0.73% | 8.2천 |
|---|
| 2025.11.18 | ₩29,519 | ₩29,719 | ₩29,385 | ₩29,652 | +0.45% | 3.4만 |
|---|
| 2025.11.17 | ₩29,932 | ₩30,106 | ₩29,799 | ₩29,839 | -0.31% | 1.8만 |
|---|
| 2025.11.14 | ₩30,226 | ₩30,413 | ₩29,999 | ₩30,146 | -0.26% | 2.4만 |
|---|
| 2025.11.13 | ₩31,133 | ₩31,133 | ₩30,586 | ₩30,586 | -1.76% | 4.2만 |
|---|
| 2025.11.12 | ₩31,013 | ₩31,013 | ₩30,720 | ₩30,813 | -0.65% | 2.9만 |
|---|
| 2025.11.11 | ₩31,173 | ₩31,173 | ₩31,027 | ₩31,027 | -0.47% | 3.6천 |
|---|
| 2025.11.10 | ₩30,693 | ₩31,254 | ₩30,693 | ₩31,173 | +1.57% | 8.4만 |
|---|
| 2025.11.07 | ₩30,239 | ₩30,239 | ₩29,866 | ₩30,159 | -0.26% | 1.6만 |
|---|
| 2025.11.06 | ₩30,546 | ₩30,853 | ₩30,453 | ₩30,453 | -0.31% | 1.3만 |
|---|
| 2025.11.05 | ₩30,106 | ₩30,413 | ₩30,026 | ₩30,333 | +0.75% | 13.9만 |
|---|
| 2025.11.04 | ₩30,159 | ₩30,293 | ₩29,972 | ₩30,026 | -0.44% | 1.2만 |
|---|
| 2025.11.03 | ₩30,586 | ₩30,693 | ₩30,306 | ₩30,560 | -0.09% | 13.5만 |
|---|
| 2025.10.31 | ₩30,693 | ₩30,773 | ₩30,480 | ₩30,760 | +0.22% | 3.5만 |
|---|
| 2025.10.30 | ₩30,933 | ₩31,173 | ₩30,933 | ₩31,027 | +0.30% | 1만 |
|---|
| 2025.10.29 | ₩31,614 | ₩31,681 | ₩31,347 | ₩31,494 | -0.38% | 4.7만 |
|---|
| 2025.10.28 | ₩31,307 | ₩31,400 | ₩31,227 | ₩31,307 | 0.00% | 5.8천 |
|---|
| 2025.10.27 | ₩31,747 | ₩31,761 | ₩31,587 | ₩31,667 | -0.25% | 2.7만 |
|---|
| 2025.10.24 | ₩31,240 | ₩31,360 | ₩31,067 | ₩31,280 | +0.13% | 4.8만 |
|---|
| 2025.10.23 | ₩31,027 | ₩31,387 | ₩30,973 | ₩31,227 | +0.65% | 7천 |
|---|
| 2025.10.22 | ₩30,813 | ₩30,907 | ₩30,546 | ₩30,720 | -0.30% | 5.3천 |
|---|
| 2025.10.21 | ₩30,960 | ₩31,200 | ₩30,826 | ₩30,933 | -0.09% | 7.7만 |
|---|
| 2025.10.20 | ₩30,773 | ₩31,360 | ₩30,733 | ₩31,294 | +1.69% | 4.2만 |
|---|
| 2025.10.17 | ₩30,346 | ₩30,893 | ₩30,346 | ₩30,880 | +1.76% | 3.4만 |
|---|
| 2025.10.16 | ₩30,840 | ₩31,040 | ₩30,573 | ₩30,786 | -0.17% | 18.6만 |
|---|
| 2025.10.15 | ₩30,800 | ₩31,040 | ₩30,680 | ₩30,826 | +0.09% | 8.3만 |
|---|
| 2025.10.14 | ₩29,986 | ₩30,560 | ₩29,986 | ₩30,319 | +1.11% | 15.5만 |
|---|
| 2025.10.13 | ₩30,853 | ₩30,853 | ₩30,546 | ₩30,720 | -0.43% | 5만 |
|---|
| 2025.10.10 | ₩31,347 | ₩31,520 | ₩29,412 | ₩29,585 | -5.62% | 24만 |
|---|