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 | ₩21,306 | ₩21,680 | ₩21,306 | ₩21,600 | +1.38% | 2.7만 |
| 2026.10.08 | ₩20,878 | ₩21,039 | ₩20,852 | ₩20,972 | +0.45% | 1.9만 |
| 2026.10.07 | ₩20,905 | ₩21,079 | ₩20,905 | ₩21,052 | +0.70% | 1.2만 |
| 2026.10.06 | ₩21,025 | ₩21,105 | ₩20,972 | ₩21,065 | +0.19% | 4.6천 |
| 2026.10.05 | ₩20,878 | ₩21,119 | ₩20,785 | ₩21,092 | +1.02% | 1.8만 |
| 2026.10.02 | ₩20,811 | ₩20,865 | ₩20,638 | ₩20,771 | -0.19% | 9.2만 |
| 2026.10.01 | ₩21,065 | ₩21,239 | ₩20,958 | ₩20,985 | -0.38% | 1.5만 |
| 2026.09.30 | ₩21,159 | ₩21,266 | ₩21,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,065 |
| -0.44% |
| 7.1천 |
| 2026.09.29 | ₩21,119 | ₩21,119 | ₩20,945 | ₩21,012 | -0.51% | 1.1만 |
|---|
| 2026.09.28 | ₩21,439 | ₩21,519 | ₩21,372 | ₩21,386 | -0.25% | 1.6만 |
|---|
| 2026.09.25 | ₩21,413 | ₩21,479 | ₩21,252 | ₩21,252 | -0.75% | 1.8만 |
|---|
| 2026.09.24 | ₩21,586 | ₩21,586 | ₩21,399 | ₩21,399 | -0.87% | 3.6만 |
|---|
| 2026.09.23 | ₩21,706 | ₩21,706 | ₩21,519 | ₩21,519 | -0.86% | 7.9천 |
|---|
| 2026.09.22 | ₩21,934 | ₩22,014 | ₩21,853 | ₩21,867 | -0.30% | 2천 |
|---|
| 2026.09.21 | ₩21,893 | ₩22,040 | ₩21,653 | ₩21,813 | -0.37% | 1.5만 |
|---|
| 2026.09.18 | ₩21,693 | ₩21,827 | ₩21,693 | ₩21,773 | +0.37% | 2만 |
|---|
| 2026.09.17 | ₩21,680 | ₩21,733 | ₩21,586 | ₩21,626 | -0.25% | 1.5만 |
|---|
| 2026.09.16 | ₩21,640 | ₩21,787 | ₩21,453 | ₩21,453 | -0.86% | 1.2만 |
|---|
| 2026.09.15 | ₩21,800 | ₩21,853 | ₩21,680 | ₩21,706 | -0.43% | 3.9만 |
|---|
| 2026.09.14 | ₩21,840 | ₩22,107 | ₩21,840 | ₩22,027 | +0.86% | 4.8천 |
|---|
| 2026.09.11 | ₩21,773 | ₩21,827 | ₩21,720 | ₩21,733 | -0.18% | 7.6천 |
|---|
| 2026.09.10 | ₩21,693 | ₩21,693 | ₩21,586 | ₩21,586 | -0.49% | 3.8천 |
|---|
| 2026.09.09 | ₩22,187 | ₩22,187 | ₩21,920 | ₩21,934 | -1.14% | 3.4만 |
|---|
| 2026.09.08 | ₩22,641 | ₩22,668 | ₩22,401 | ₩22,535 | -0.47% | 1.6만 |
|---|
| 2026.09.04 | ₩22,708 | ₩22,869 | ₩22,708 | ₩22,842 | +0.59% | 1.7만 |
|---|
| 2026.09.03 | ₩22,495 | ₩22,655 | ₩22,441 | ₩22,535 | +0.18% | 2.1만 |
|---|
| 2026.09.02 | ₩22,668 | ₩22,788 | ₩22,615 | ₩22,655 | -0.06% | 2.2만 |
|---|
| 2026.09.01 | ₩22,762 | ₩22,962 | ₩22,708 | ₩22,748 | -0.06% | 1.8만 |
|---|
| 2026.08.31 | ₩23,176 | ₩23,176 | ₩22,895 | ₩22,895 | -1.21% | 2.2만 |
|---|
| 2026.08.28 | ₩23,323 | ₩23,510 | ₩23,202 | ₩23,349 | +0.11% | 2.1만 |
|---|
| 2026.08.27 | ₩23,376 | ₩23,376 | ₩23,202 | ₩23,243 | -0.57% | 1.3만 |
|---|
| 2026.08.26 | ₩23,750 | ₩23,750 | ₩23,550 | ₩23,563 | -0.79% | 8.3천 |
|---|
| 2026.08.25 | ₩23,617 | ₩23,697 | ₩23,430 | ₩23,657 | +0.17% | 1.9만 |
|---|
| 2026.08.24 | ₩23,817 | ₩23,844 | ₩23,683 | ₩23,830 | +0.06% | 2.1만 |
|---|
| 2026.08.21 | ₩24,244 | ₩24,271 | ₩23,897 | ₩23,964 | -1.16% | 1.3만 |
|---|
| 2026.08.20 | ₩24,097 | ₩24,231 | ₩23,977 | ₩24,231 | +0.55% | 1.2만 |
|---|
| 2026.08.19 | ₩23,977 | ₩24,124 | ₩23,924 | ₩24,111 | +0.56% | 1.5만 |
|---|
| 2026.08.18 | ₩23,590 | ₩23,750 | ₩23,590 | ₩23,670 | +0.34% | 1만 |
|---|
| 2026.08.17 | ₩23,630 | ₩23,750 | ₩23,630 | ₩23,657 | +0.11% | 6.5천 |
|---|
| 2026.08.14 | ₩23,363 | ₩23,590 | ₩23,336 | ₩23,496 | +0.57% | 9.2만 |
|---|
| 2026.08.13 | ₩23,737 | ₩23,884 | ₩23,416 | ₩23,456 | -1.18% | 6.3만 |
|---|
| 2026.08.12 | ₩24,178 | ₩24,178 | ₩23,964 | ₩24,031 | -0.61% | 1만 |
|---|
| 2026.08.11 | ₩24,391 | ₩24,418 | ₩24,311 | ₩24,325 | -0.27% | 1.1만 |
|---|
| 2026.08.10 | ₩24,592 | ₩24,832 | ₩24,525 | ₩24,779 | +0.76% | 5.7만 |
|---|
| 2026.08.07 | ₩24,471 | ₩24,512 | ₩24,405 | ₩24,485 | +0.05% | 1만 |
|---|
| 2026.08.06 | ₩24,471 | ₩24,525 | ₩24,244 | ₩24,418 | -0.22% | 2.4만 |
|---|
| 2026.08.05 | ₩24,779 | ₩24,779 | ₩24,618 | ₩24,725 | -0.22% | 1.7만 |
|---|
| 2026.08.04 | ₩24,565 | ₩24,739 | ₩24,565 | ₩24,672 | +0.44% | 1.3만 |
|---|
| 2026.08.03 | ₩25,046 | ₩25,046 | ₩24,846 | ₩24,872 | -0.69% | 1.6만 |
|---|
| 2026.07.31 | ₩24,712 | ₩25,006 | ₩24,578 | ₩25,006 | +1.19% | 2.3만 |
|---|
| 2026.07.30 | ₩24,458 | ₩24,658 | ₩24,445 | ₩24,632 | +0.71% | 1만 |
|---|
| 2026.07.29 | ₩24,284 | ₩24,779 | ₩24,284 | ₩24,525 | +0.99% | 3.5만 |
|---|
| 2026.07.28 | ₩23,910 | ₩24,044 | ₩23,830 | ₩24,031 | +0.50% | 1.9만 |
|---|
| 2026.07.27 | ₩23,430 | ₩23,737 | ₩23,430 | ₩23,670 | +1.03% | 7.8천 |
|---|
| 2026.07.24 | ₩23,256 | ₩23,376 | ₩23,069 | ₩23,149 | -0.46% | 42.8만 |
|---|
| 2026.07.23 | ₩23,456 | ₩23,683 | ₩23,243 | ₩23,376 | -0.34% | 8.9천 |
|---|
| 2026.07.22 | ₩23,430 | ₩23,430 | ₩23,283 | ₩23,363 | -0.29% | 2.4만 |
|---|
| 2026.07.21 | ₩23,750 | ₩23,951 | ₩23,603 | ₩23,603 | -0.62% | 2.4천 |
|---|
| 2026.07.20 | ₩23,830 | ₩24,017 | ₩23,790 | ₩23,897 | +0.28% | 1.3만 |
|---|
| 2026.07.17 | ₩23,470 | ₩23,496 | ₩23,309 | ₩23,456 | -0.06% | 1.8만 |
|---|
| 2026.07.16 | ₩23,844 | ₩24,031 | ₩23,844 | ₩24,017 | +0.73% | 3.9만 |
|---|
| 2026.07.15 | ₩23,363 | ₩23,590 | ₩23,363 | ₩23,563 | +0.86% | 4.2만 |
|---|
| 2026.07.14 | ₩23,082 | ₩23,082 | ₩22,935 | ₩22,935 | -0.64% | 1.9만 |
|---|
| 2026.07.13 | ₩22,989 | ₩22,989 | ₩22,668 | ₩22,695 | -1.28% | 1.8만 |
|---|
| 2026.07.10 | ₩22,815 | ₩23,122 | ₩22,815 | ₩23,002 | +0.82% | 4.9만 |
|---|
| 2026.07.09 | ₩22,361 | ₩22,735 | ₩22,361 | ₩22,588 | +1.02% | 2.2만 |
|---|
| 2026.07.08 | ₩22,601 | ₩22,775 | ₩22,588 | ₩22,735 | +0.59% | 3.2만 |
|---|
| 2026.07.07 | ₩22,374 | ₩22,575 | ₩22,281 | ₩22,348 | -0.12% | 6.9만 |
|---|
| 2026.07.06 | ₩22,174 | ₩22,414 | ₩22,054 | ₩22,241 | +0.30% | 1.9만 |
|---|
| 2026.07.02 | ₩21,880 | ₩22,027 | ₩21,640 | ₩21,746 | -0.61% | 5.7만 |
|---|
| 2026.07.01 | ₩21,065 | ₩21,827 | ₩21,065 | ₩21,706 | +3.04% | 2.5만 |
|---|
| 2026.06.30 | ₩21,132 | ₩21,292 | ₩21,119 | ₩21,119 | -0.06% | 1.7만 |
|---|
| 2026.06.29 | ₩21,145 | ₩21,372 | ₩21,025 | ₩21,145 | 0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩20,678 | ₩21,159 | ₩20,678 | ₩21,132 | +2.20% | 3.5만 |
|---|
| 2026.06.25 | ₩21,212 | ₩21,212 | ₩20,972 | ₩20,998 | -1.01% | 1.3만 |
|---|
| 2026.06.24 | ₩21,439 | ₩21,666 | ₩21,426 | ₩21,439 | 0.00% | 3.9만 |
|---|
| 2026.06.23 | ₩21,827 | ₩21,893 | ₩21,773 | ₩21,867 | +0.18% | 1.5만 |
|---|
| 2026.06.22 | ₩22,308 | ₩22,428 | ₩22,107 | ₩22,241 | -0.30% | 8.4만 |
|---|
| 2026.06.18 | ₩22,575 | ₩22,655 | ₩22,481 | ₩22,535 | -0.18% | 4.1만 |
|---|
| 2026.06.17 | ₩23,002 | ₩23,243 | ₩22,682 | ₩22,695 | -1.34% | 1.5만 |
|---|
| 2026.06.16 | ₩23,336 | ₩23,496 | ₩23,229 | ₩23,376 | +0.17% | 1.2만 |
|---|
| 2026.06.15 | ₩23,910 | ₩23,964 | ₩23,750 | ₩23,817 | -0.39% | 6.7만 |
|---|
| 2026.06.12 | ₩23,697 | ₩23,817 | ₩23,630 | ₩23,817 | +0.51% | 1.5만 |
|---|
| 2026.06.11 | ₩23,323 | ₩23,617 | ₩23,162 | ₩23,510 | +0.80% | 16.7만 |
|---|
| 2026.06.10 | ₩23,510 | ₩23,790 | ₩23,510 | ₩23,670 | +0.68% | 5.1만 |
|---|
| 2026.06.09 | ₩23,910 | ₩23,964 | ₩23,470 | ₩23,536 | -1.56% | 3.7만 |
|---|
| 2026.06.08 | ₩23,937 | ₩23,951 | ₩23,710 | ₩23,817 | -0.50% | 2.3만 |
|---|
| 2026.06.05 | ₩24,244 | ₩24,244 | ₩23,937 | ₩24,031 | -0.88% | 1.6만 |
|---|
| 2026.06.04 | ₩24,605 | ₩24,739 | ₩24,391 | ₩24,458 | -0.60% | 4.8천 |
|---|
| 2026.06.03 | ₩24,672 | ₩24,912 | ₩24,498 | ₩24,512 | -0.65% | 1.3만 |
|---|
| 2026.06.02 | ₩25,393 | ₩25,407 | ₩25,166 | ₩25,246 | -0.58% | 8.6천 |
|---|
| 2026.06.01 | ₩24,338 | ₩24,779 | ₩24,311 | ₩24,672 | +1.37% | 2.9만 |
|---|
| 2026.05.29 | ₩24,044 | ₩24,258 | ₩24,004 | ₩24,124 | +0.33% | 1.3만 |
|---|
| 2026.05.28 | ₩23,737 | ₩24,124 | ₩23,737 | ₩24,071 | +1.41% | 27.6만 |
|---|
| 2026.05.27 | ₩24,231 | ₩24,498 | ₩24,231 | ₩24,391 | +0.66% | 4.6만 |
|---|
| 2026.05.26 | ₩24,819 | ₩24,886 | ₩24,752 | ₩24,765 | -0.22% | 11.1만 |
|---|
| 2026.05.22 | ₩24,592 | ₩24,832 | ₩24,578 | ₩24,779 | +0.76% | 2.5만 |
|---|
| 2026.05.21 | ₩25,113 | ₩25,313 | ₩24,926 | ₩25,193 | +0.32% | 5.4만 |
|---|
| 2026.05.20 | ₩25,380 | ₩25,447 | ₩25,179 | ₩25,340 | -0.16% | 5.2만 |
|---|
| 2026.05.19 | ₩25,460 | ₩25,527 | ₩25,380 | ₩25,380 | -0.31% | 1.1만 |
|---|
| 2026.05.18 | ₩25,740 | ₩25,794 | ₩25,393 | ₩25,433 | -1.19% | 4.2만 |
|---|
| 2026.05.15 | ₩26,061 | ₩26,114 | ₩25,781 | ₩25,794 | -1.03% | 4.8만 |
|---|
| 2026.05.14 | ₩26,635 | ₩26,716 | ₩26,395 | ₩26,435 | -0.75% | 1.6만 |
|---|
| 2026.05.13 | ₩26,422 | ₩27,357 | ₩26,422 | ₩27,237 | +3.08% | 3.8만 |
|---|
| 2026.05.12 | ₩26,622 | ₩26,676 | ₩26,275 | ₩26,676 | +0.20% | 9.8천 |
|---|
| 2026.05.11 | ₩26,716 | ₩26,983 | ₩26,716 | ₩26,796 | +0.30% | 1.2만 |
|---|
| 2026.05.08 | ₩26,849 | ₩26,996 | ₩26,569 | ₩26,689 | -0.60% | 1.4만 |
|---|
| 2026.05.07 | ₩26,836 | ₩26,943 | ₩26,769 | ₩26,822 | -0.05% | 24.7만 |
|---|
| 2026.05.06 | ₩26,208 | ₩26,716 | ₩26,208 | ₩26,716 | +1.94% | 1.8만 |
|---|
| 2026.05.05 | ₩26,382 | ₩26,382 | ₩26,181 | ₩26,208 | -0.66% | 1.3만 |
|---|
| 2026.05.04 | ₩26,489 | ₩26,609 | ₩26,395 | ₩26,462 | -0.10% | 5.4천 |
|---|
| 2026.05.01 | ₩26,635 | ₩26,916 | ₩26,635 | ₩26,716 | +0.30% | 3만 |
|---|
| 2026.04.30 | ₩26,395 | ₩26,742 | ₩26,302 | ₩26,742 | +1.32% | 9.4천 |
|---|
| 2026.04.29 | ₩26,475 | ₩26,475 | ₩26,328 | ₩26,382 | -0.35% | 4천 |
|---|
| 2026.04.28 | ₩26,048 | ₩26,235 | ₩26,048 | ₩26,155 | +0.41% | 2.4만 |
|---|
| 2026.04.27 | ₩26,462 | ₩26,502 | ₩26,382 | ₩26,448 | -0.05% | 6.4천 |
|---|
| 2026.04.24 | ₩26,475 | ₩26,622 | ₩26,342 | ₩26,622 | +0.55% | 8.4만 |
|---|
| 2026.04.23 | ₩26,742 | ₩26,742 | ₩26,422 | ₩26,595 | -0.55% | 3.1만 |
|---|
| 2026.04.22 | ₩27,250 | ₩27,250 | ₩27,076 | ₩27,103 | -0.54% | 3.4만 |
|---|
| 2026.04.21 | ₩27,704 | ₩27,811 | ₩27,210 | ₩27,210 | -1.78% | 1.2만 |
|---|
| 2026.04.20 | ₩27,771 | ₩27,851 | ₩27,624 | ₩27,704 | -0.24% | 2.2만 |
|---|
| 2026.04.17 | ₩28,145 | ₩28,278 | ₩28,065 | ₩28,091 | -0.19% | 1.1만 |
|---|
| 2026.04.16 | ₩27,744 | ₩27,958 | ₩27,611 | ₩27,744 | 0.00% | 1.4만 |
|---|
| 2026.04.15 | ₩27,170 | ₩27,397 | ₩27,156 | ₩27,357 | +0.69% | 2.2만 |
|---|
| 2026.04.14 | ₩27,196 | ₩27,517 | ₩27,196 | ₩27,397 | +0.74% | 1.4만 |
|---|
| 2026.04.13 | ₩26,983 | ₩27,156 | ₩26,836 | ₩27,143 | +0.59% | 1.4만 |
|---|
| 2026.04.10 | ₩27,170 | ₩27,290 | ₩27,050 | ₩27,076 | -0.34% | 3.4천 |
|---|
| 2026.04.09 | ₩26,903 | ₩27,076 | ₩26,716 | ₩26,956 | +0.20% | 9.6천 |
|---|
| 2026.04.08 | ₩27,277 | ₩27,370 | ₩27,090 | ₩27,170 | -0.39% | 8만 |
|---|
| 2026.04.07 | ₩26,195 | ₩26,235 | ₩25,861 | ₩26,195 | 0.00% | 1.7만 |
|---|
| 2026.04.06 | ₩26,368 | ₩26,475 | ₩26,261 | ₩26,275 | -0.35% | 1.5만 |
|---|
| 2026.04.02 | ₩26,101 | ₩26,435 | ₩25,968 | ₩26,435 | +1.28% | 2.6만 |
|---|
| 2026.04.01 | ₩26,408 | ₩26,662 | ₩26,288 | ₩26,448 | +0.15% | 5.9천 |
|---|
| 2026.03.31 | ₩25,914 | ₩26,555 | ₩25,674 | ₩26,555 | +2.47% | 6.4만 |
|---|
| 2026.03.30 | ₩25,861 | ₩25,968 | ₩25,647 | ₩25,674 | -0.72% | 35.6만 |
|---|
| 2026.03.27 | ₩26,155 | ₩26,155 | ₩25,754 | ₩25,767 | -1.48% | 5.4만 |
|---|
| 2026.03.26 | ₩26,208 | ₩26,649 | ₩26,008 | ₩26,034 | -0.66% | 101.6만 |
|---|
| 2026.03.25 | ₩26,769 | ₩27,023 | ₩26,742 | ₩26,742 | -0.10% | 6.3천 |
|---|
| 2026.03.24 | ₩26,195 | ₩26,502 | ₩26,195 | ₩26,342 | +0.56% | 3.4만 |
|---|
| 2026.03.23 | ₩26,181 | ₩26,502 | ₩26,061 | ₩26,221 | +0.15% | 2.9만 |
|---|
| 2026.03.20 | ₩26,288 | ₩26,288 | ₩25,807 | ₩25,887 | -1.52% | 1.6만 |
|---|
| 2026.03.19 | ₩26,422 | ₩26,502 | ₩25,981 | ₩26,489 | +0.25% | 2만 |
|---|
| 2026.03.18 | ₩26,969 | ₩27,103 | ₩26,555 | ₩26,555 | -1.54% | 3.7만 |
|---|
| 2026.03.17 | ₩27,410 | ₩27,464 | ₩27,183 | ₩27,343 | -0.24% | 8.6천 |
|---|
| 2026.03.16 | ₩27,050 | ₩27,277 | ₩26,916 | ₩27,036 | -0.05% | 11.7만 |
|---|
| 2026.03.13 | ₩26,729 | ₩26,903 | ₩26,529 | ₩26,676 | -0.20% | 3.4만 |
|---|
| 2026.03.12 | ₩26,649 | ₩26,756 | ₩26,448 | ₩26,529 | -0.45% | 13만 |
|---|
| 2026.03.11 | ₩26,782 | ₩26,836 | ₩26,595 | ₩26,662 | -0.45% | 1만 |
|---|
| 2026.03.10 | ₩26,649 | ₩27,103 | ₩26,489 | ₩26,716 | +0.25% | 1.6만 |
|---|
| 2026.03.09 | ₩26,235 | ₩26,742 | ₩26,021 | ₩26,689 | +1.73% | 13.2만 |
|---|
| 2026.03.06 | ₩26,048 | ₩26,261 | ₩25,968 | ₩26,088 | +0.15% | 2.9만 |
|---|
| 2026.03.05 | ₩25,674 | ₩25,914 | ₩25,580 | ₩25,740 | +0.26% | 5.8만 |
|---|
| 2026.03.04 | ₩26,208 | ₩26,261 | ₩26,034 | ₩26,168 | -0.15% | 9.9만 |
|---|
| 2026.03.03 | ₩25,941 | ₩26,195 | ₩25,540 | ₩26,061 | +0.46% | 3.5만 |
|---|
| 2026.03.02 | ₩26,809 | ₩27,130 | ₩26,529 | ₩27,116 | +1.15% | 3.4만 |
|---|
| 2026.02.27 | ₩27,464 | ₩27,477 | ₩27,277 | ₩27,303 | -0.58% | 3만 |
|---|
| 2026.02.26 | ₩27,584 | ₩27,584 | ₩27,317 | ₩27,504 | -0.29% | 2.7만 |
|---|
| 2026.02.25 | ₩28,158 | ₩28,265 | ₩27,945 | ₩28,252 | +0.33% | 10.2만 |
|---|
| 2026.02.24 | ₩27,945 | ₩28,212 | ₩27,945 | ₩28,198 | +0.91% | 2.4만 |
|---|
| 2026.02.23 | ₩28,452 | ₩28,586 | ₩28,145 | ₩28,185 | -0.94% | 2.2만 |
|---|
| 2026.02.20 | ₩27,704 | ₩28,252 | ₩27,704 | ₩28,252 | +1.98% | 3.5만 |
|---|
| 2026.02.19 | ₩28,238 | ₩28,238 | ₩27,971 | ₩28,051 | -0.66% | 5.2천 |
|---|
| 2026.02.18 | ₩28,439 | ₩28,439 | ₩28,225 | ₩28,292 | -0.52% | 8.3천 |
|---|
| 2026.02.17 | ₩27,985 | ₩28,238 | ₩27,784 | ₩28,078 | +0.33% | 2.9만 |
|---|
| 2026.02.13 | ₩27,904 | ₩28,091 | ₩27,878 | ₩27,998 | +0.34% | 4.9만 |
|---|
| 2026.02.12 | ₩28,492 | ₩28,492 | ₩27,878 | ₩28,078 | -1.45% | 3.8만 |
|---|
| 2026.02.11 | ₩28,666 | ₩28,759 | ₩28,492 | ₩28,746 | +0.28% | 11만 |
|---|
| 2026.02.10 | ₩28,599 | ₩28,880 | ₩28,586 | ₩28,746 | +0.51% | 8.1만 |
|---|
| 2026.02.09 | ₩28,599 | ₩28,786 | ₩28,599 | ₩28,733 | +0.47% | 3.5만 |
|---|
| 2026.02.06 | ₩28,412 | ₩28,839 | ₩28,412 | ₩28,839 | +1.50% | 4.5만 |
|---|
| 2026.02.05 | ₩28,078 | ₩28,225 | ₩27,945 | ₩28,038 | -0.14% | 1.1만 |
|---|
| 2026.02.04 | ₩27,931 | ₩28,011 | ₩27,557 | ₩27,597 | -1.20% | 4.2만 |
|---|
| 2026.02.03 | ₩27,891 | ₩28,011 | ₩27,664 | ₩27,904 | +0.05% | 8.6천 |
|---|
| 2026.02.02 | ₩27,971 | ₩28,118 | ₩27,824 | ₩27,971 | 0.00% | 1.2만 |
|---|
| 2026.01.30 | ₩28,586 | ₩28,599 | ₩28,198 | ₩28,238 | -1.21% | 1.4만 |
|---|
| 2026.01.29 | ₩28,880 | ₩29,173 | ₩28,626 | ₩28,933 | +0.19% | 3.3만 |
|---|
| 2026.01.28 | ₩28,946 | ₩29,133 | ₩28,639 | ₩28,652 | -1.02% | 2.4만 |
|---|
| 2026.01.27 | ₩28,746 | ₩28,786 | ₩28,519 | ₩28,666 | -0.28% | 3.5만 |
|---|
| 2026.01.26 | ₩28,546 | ₩28,786 | ₩28,519 | ₩28,612 | +0.23% | 9만 |
|---|
| 2026.01.23 | ₩28,826 | ₩29,040 | ₩28,759 | ₩28,906 | +0.28% | 2.2만 |
|---|
| 2026.01.22 | ₩28,719 | ₩29,093 | ₩28,719 | ₩28,866 | +0.51% | 11.9만 |
|---|
| 2026.01.21 | ₩28,532 | ₩28,759 | ₩28,452 | ₩28,626 | +0.33% | 1.2만 |
|---|
| 2026.01.20 | ₩28,172 | ₩28,399 | ₩28,091 | ₩28,212 | +0.14% | 6.4만 |
|---|
| 2026.01.16 | ₩28,572 | ₩28,759 | ₩28,198 | ₩28,305 | -0.94% | 4.5만 |
|---|
| 2026.01.15 | ₩28,706 | ₩28,960 | ₩28,572 | ₩28,839 | +0.47% | 3.9만 |
|---|
| 2026.01.14 | ₩28,839 | ₩28,880 | ₩28,599 | ₩28,706 | -0.46% | 15.8만 |
|---|
| 2026.01.13 | ₩29,481 | ₩29,547 | ₩29,254 | ₩29,307 | -0.59% | 1.7만 |
|---|
| 2026.01.12 | ₩29,294 | ₩30,042 | ₩29,267 | ₩30,015 | +2.46% | 14.2만 |
|---|
| 2026.01.09 | ₩29,147 | ₩29,147 | ₩28,853 | ₩28,920 | -0.78% | 15.8만 |
|---|
| 2026.01.08 | ₩28,746 | ₩29,214 | ₩28,719 | ₩29,214 | +1.63% | 11.6만 |
|---|
| 2026.01.07 | ₩29,080 | ₩29,107 | ₩28,839 | ₩28,853 | -0.78% | 8.2만 |
|---|
| 2026.01.06 | ₩29,240 | ₩29,561 | ₩29,200 | ₩29,267 | +0.09% | 13.6만 |
|---|
| 2026.01.05 | ₩28,813 | ₩29,240 | ₩28,626 | ₩29,160 | +1.21% | 1.7만 |
|---|
| 2026.01.02 | ₩29,067 | ₩29,214 | ₩29,000 | ₩29,200 | +0.46% | 8.5천 |
|---|
| 2025.12.31 | ₩28,506 | ₩28,519 | ₩28,332 | ₩28,412 | -0.33% | 2.1만 |
|---|
| 2025.12.30 | ₩28,906 | ₩28,906 | ₩28,746 | ₩28,759 | -0.51% | 1.2만 |
|---|
| 2025.12.29 | ₩28,893 | ₩29,107 | ₩28,893 | ₩29,080 | +0.65% | 2.2만 |
|---|
| 2025.12.26 | ₩29,254 | ₩29,347 | ₩29,254 | ₩29,334 | +0.27% | 5.5천 |
|---|
| 2025.12.24 | ₩28,973 | ₩29,120 | ₩28,946 | ₩29,000 | +0.09% | 5.2천 |
|---|
| 2025.12.23 | ₩28,920 | ₩29,026 | ₩28,866 | ₩28,973 | +0.18% | 1.6만 |
|---|
| 2025.12.22 | ₩29,000 | ₩29,254 | ₩28,920 | ₩29,254 | +0.88% | 8.1만 |
|---|
| 2025.12.19 | ₩28,799 | ₩28,933 | ₩28,799 | ₩28,920 | +0.42% | 9.1천 |
|---|
| 2025.12.18 | ₩28,572 | ₩28,719 | ₩28,479 | ₩28,506 | -0.23% | 2.8만 |
|---|
| 2025.12.17 | ₩28,773 | ₩28,813 | ₩28,372 | ₩28,412 | -1.25% | 1.7만 |
|---|
| 2025.12.16 | ₩28,519 | ₩28,586 | ₩28,372 | ₩28,572 | +0.19% | 2.4만 |
|---|
| 2025.12.15 | ₩29,026 | ₩29,026 | ₩28,666 | ₩28,666 | -1.24% | 2.1만 |
|---|
| 2025.12.12 | ₩29,013 | ₩29,227 | ₩28,839 | ₩28,946 | -0.23% | 2.6만 |
|---|
| 2025.12.11 | ₩28,920 | ₩29,040 | ₩28,799 | ₩28,986 | +0.23% | 2.5만 |
|---|
| 2025.12.10 | ₩28,946 | ₩29,200 | ₩28,786 | ₩29,080 | +0.46% | 7.3만 |
|---|
| 2025.12.09 | ₩28,759 | ₩28,880 | ₩28,719 | ₩28,786 | +0.09% | 3.2만 |
|---|
| 2025.12.08 | ₩29,267 | ₩29,387 | ₩29,160 | ₩29,347 | +0.27% | 2.9만 |
|---|
| 2025.12.05 | ₩29,574 | ₩29,574 | ₩29,374 | ₩29,441 | -0.45% | 1.7만 |
|---|
| 2025.12.04 | ₩29,307 | ₩29,307 | ₩29,133 | ₩29,133 | -0.59% | 8.2천 |
|---|
| 2025.12.03 | ₩29,200 | ₩29,360 | ₩29,107 | ₩29,200 | 0.00% | 1.3만 |
|---|
| 2025.12.02 | ₩29,494 | ₩29,561 | ₩29,307 | ₩29,561 | +0.23% | 4.2만 |
|---|
| 2025.12.01 | ₩29,534 | ₩29,841 | ₩29,534 | ₩29,601 | +0.23% | 3.3만 |
|---|
| 2025.11.28 | ₩29,561 | ₩29,641 | ₩29,347 | ₩29,507 | -0.18% | 7.2만 |
|---|
| 2025.11.26 | ₩29,387 | ₩29,641 | ₩29,254 | ₩29,254 | -0.45% | 3.1만 |
|---|
| 2025.11.25 | ₩29,254 | ₩29,360 | ₩29,093 | ₩29,334 | +0.27% | 2.2만 |
|---|
| 2025.11.24 | ₩29,067 | ₩29,214 | ₩29,067 | ₩29,120 | +0.18% | 1.2만 |
|---|
| 2025.11.21 | ₩28,359 | ₩28,880 | ₩28,265 | ₩28,786 | +1.51% | 4.2만 |
|---|
| 2025.11.20 | ₩29,294 | ₩29,334 | ₩28,532 | ₩28,532 | -2.60% | 4.1만 |
|---|
| 2025.11.19 | ₩29,441 | ₩29,454 | ₩29,173 | ₩29,227 | -0.73% | 8.2천 |
|---|
| 2025.11.18 | ₩29,547 | ₩29,748 | ₩29,414 | ₩29,681 | +0.45% | 3.4만 |
|---|
| 2025.11.17 | ₩29,962 | ₩30,135 | ₩29,828 | ₩29,868 | -0.31% | 1.8만 |
|---|
| 2025.11.14 | ₩30,255 | ₩30,442 | ₩30,028 | ₩30,175 | -0.26% | 2.4만 |
|---|
| 2025.11.13 | ₩31,164 | ₩31,164 | ₩30,616 | ₩30,616 | -1.76% | 4.2만 |
|---|
| 2025.11.12 | ₩31,044 | ₩31,044 | ₩30,750 | ₩30,843 | -0.65% | 2.9만 |
|---|
| 2025.11.11 | ₩31,204 | ₩31,204 | ₩31,057 | ₩31,057 | -0.47% | 3.6천 |
|---|
| 2025.11.10 | ₩30,723 | ₩31,284 | ₩30,723 | ₩31,204 | +1.57% | 8.4만 |
|---|
| 2025.11.07 | ₩30,269 | ₩30,269 | ₩29,895 | ₩30,189 | -0.26% | 1.6만 |
|---|
| 2025.11.06 | ₩30,576 | ₩30,883 | ₩30,482 | ₩30,482 | -0.31% | 1.3만 |
|---|
| 2025.11.05 | ₩30,135 | ₩30,442 | ₩30,055 | ₩30,362 | +0.75% | 13.9만 |
|---|
| 2025.11.04 | ₩30,189 | ₩30,322 | ₩30,002 | ₩30,055 | -0.44% | 1.2만 |
|---|
| 2025.11.03 | ₩30,616 | ₩30,723 | ₩30,336 | ₩30,589 | -0.09% | 13.5만 |
|---|
| 2025.10.31 | ₩30,723 | ₩30,803 | ₩30,509 | ₩30,790 | +0.22% | 3.5만 |
|---|
| 2025.10.30 | ₩30,963 | ₩31,204 | ₩30,963 | ₩31,057 | +0.30% | 1만 |
|---|
| 2025.10.29 | ₩31,645 | ₩31,711 | ₩31,377 | ₩31,524 | -0.38% | 4.7만 |
|---|
| 2025.10.28 | ₩31,337 | ₩31,431 | ₩31,257 | ₩31,337 | 0.00% | 5.8천 |
|---|
| 2025.10.27 | ₩31,778 | ₩31,792 | ₩31,618 | ₩31,698 | -0.25% | 2.7만 |
|---|
| 2025.10.24 | ₩31,271 | ₩31,391 | ₩31,097 | ₩31,311 | +0.13% | 4.8만 |
|---|
| 2025.10.23 | ₩31,057 | ₩31,418 | ₩31,003 | ₩31,257 | +0.65% | 7천 |
|---|
| 2025.10.22 | ₩30,843 | ₩30,937 | ₩30,576 | ₩30,750 | -0.30% | 5.3천 |
|---|
| 2025.10.21 | ₩30,990 | ₩31,231 | ₩30,857 | ₩30,963 | -0.09% | 7.7만 |
|---|
| 2025.10.20 | ₩30,803 | ₩31,391 | ₩30,763 | ₩31,324 | +1.69% | 4.2만 |
|---|
| 2025.10.17 | ₩30,376 | ₩30,923 | ₩30,376 | ₩30,910 | +1.76% | 3.4만 |
|---|
| 2025.10.16 | ₩30,870 | ₩31,070 | ₩30,603 | ₩30,816 | -0.17% | 18.6만 |
|---|
| 2025.10.15 | ₩30,830 | ₩31,070 | ₩30,710 | ₩30,857 | +0.09% | 8.3만 |
|---|
| 2025.10.14 | ₩30,015 | ₩30,589 | ₩30,015 | ₩30,349 | +1.11% | 15.5만 |
|---|
| 2025.10.13 | ₩30,883 | ₩30,883 | ₩30,576 | ₩30,750 | -0.43% | 5만 |
|---|
| 2025.10.10 | ₩31,377 | ₩31,551 | ₩29,441 | ₩29,614 | -5.62% | 24만 |
|---|