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 | ₩21,317 | ₩21,691 | ₩21,317 | ₩21,611 | +1.38% | 2.7만 |
| 2026.10.08 | ₩20,889 | ₩21,050 | ₩20,862 | ₩20,983 | +0.45% | 1.9만 |
| 2026.10.07 | ₩20,916 | ₩21,090 | ₩20,916 | ₩21,063 | +0.70% | 1.2만 |
| 2026.10.06 | ₩21,036 | ₩21,116 | ₩20,983 | ₩21,076 | +0.19% | 4.6천 |
| 2026.10.05 | ₩20,889 | ₩21,130 | ₩20,796 | ₩21,103 | +1.02% | 1.8만 |
| 2026.10.02 | ₩20,822 | ₩20,876 | ₩20,649 | ₩20,782 | -0.19% | 9.2만 |
| 2026.10.01 | ₩21,076 | ₩21,250 | ₩20,969 | ₩20,996 | -0.38% | 1.5만 |
| 2026.09.30 | ₩21,170 | ₩21,277 | ₩21,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,076 |
| -0.44% |
| 7.1천 |
| 2026.09.29 | ₩21,130 | ₩21,130 | ₩20,956 | ₩21,023 | -0.51% | 1.1만 |
|---|
| 2026.09.28 | ₩21,451 | ₩21,531 | ₩21,384 | ₩21,397 | -0.25% | 1.6만 |
|---|
| 2026.09.25 | ₩21,424 | ₩21,491 | ₩21,263 | ₩21,263 | -0.75% | 1.8만 |
|---|
| 2026.09.24 | ₩21,598 | ₩21,598 | ₩21,410 | ₩21,410 | -0.87% | 3.6만 |
|---|
| 2026.09.23 | ₩21,718 | ₩21,718 | ₩21,531 | ₩21,531 | -0.86% | 7.9천 |
|---|
| 2026.09.22 | ₩21,945 | ₩22,025 | ₩21,865 | ₩21,878 | -0.30% | 2천 |
|---|
| 2026.09.21 | ₩21,905 | ₩22,052 | ₩21,664 | ₩21,825 | -0.37% | 1.5만 |
|---|
| 2026.09.18 | ₩21,704 | ₩21,838 | ₩21,704 | ₩21,785 | +0.37% | 2만 |
|---|
| 2026.09.17 | ₩21,691 | ₩21,745 | ₩21,598 | ₩21,638 | -0.25% | 1.5만 |
|---|
| 2026.09.16 | ₩21,651 | ₩21,798 | ₩21,464 | ₩21,464 | -0.86% | 1.2만 |
|---|
| 2026.09.15 | ₩21,811 | ₩21,865 | ₩21,691 | ₩21,718 | -0.43% | 3.9만 |
|---|
| 2026.09.14 | ₩21,851 | ₩22,119 | ₩21,851 | ₩22,039 | +0.86% | 4.8천 |
|---|
| 2026.09.11 | ₩21,785 | ₩21,838 | ₩21,731 | ₩21,745 | -0.18% | 7.6천 |
|---|
| 2026.09.10 | ₩21,704 | ₩21,704 | ₩21,598 | ₩21,598 | -0.49% | 3.8천 |
|---|
| 2026.09.09 | ₩22,199 | ₩22,199 | ₩21,932 | ₩21,945 | -1.14% | 3.4만 |
|---|
| 2026.09.08 | ₩22,653 | ₩22,680 | ₩22,413 | ₩22,546 | -0.47% | 1.6만 |
|---|
| 2026.09.04 | ₩22,720 | ₩22,881 | ₩22,720 | ₩22,854 | +0.59% | 1.7만 |
|---|
| 2026.09.03 | ₩22,506 | ₩22,667 | ₩22,453 | ₩22,546 | +0.18% | 2.1만 |
|---|
| 2026.09.02 | ₩22,680 | ₩22,800 | ₩22,627 | ₩22,667 | -0.06% | 2.2만 |
|---|
| 2026.09.01 | ₩22,774 | ₩22,974 | ₩22,720 | ₩22,760 | -0.06% | 1.8만 |
|---|
| 2026.08.31 | ₩23,188 | ₩23,188 | ₩22,907 | ₩22,907 | -1.21% | 2.2만 |
|---|
| 2026.08.28 | ₩23,335 | ₩23,522 | ₩23,215 | ₩23,362 | +0.11% | 2.1만 |
|---|
| 2026.08.27 | ₩23,388 | ₩23,388 | ₩23,215 | ₩23,255 | -0.57% | 1.3만 |
|---|
| 2026.08.26 | ₩23,763 | ₩23,763 | ₩23,562 | ₩23,576 | -0.79% | 8.3천 |
|---|
| 2026.08.25 | ₩23,629 | ₩23,709 | ₩23,442 | ₩23,669 | +0.17% | 1.9만 |
|---|
| 2026.08.24 | ₩23,829 | ₩23,856 | ₩23,696 | ₩23,843 | +0.06% | 2.1만 |
|---|
| 2026.08.21 | ₩24,257 | ₩24,284 | ₩23,910 | ₩23,976 | -1.16% | 1.3만 |
|---|
| 2026.08.20 | ₩24,110 | ₩24,244 | ₩23,990 | ₩24,244 | +0.55% | 1.2만 |
|---|
| 2026.08.19 | ₩23,990 | ₩24,137 | ₩23,936 | ₩24,123 | +0.56% | 1.5만 |
|---|
| 2026.08.18 | ₩23,602 | ₩23,763 | ₩23,602 | ₩23,682 | +0.34% | 1만 |
|---|
| 2026.08.17 | ₩23,642 | ₩23,763 | ₩23,642 | ₩23,669 | +0.11% | 6.5천 |
|---|
| 2026.08.14 | ₩23,375 | ₩23,602 | ₩23,348 | ₩23,509 | +0.57% | 9.2만 |
|---|
| 2026.08.13 | ₩23,749 | ₩23,896 | ₩23,428 | ₩23,469 | -1.18% | 6.3만 |
|---|
| 2026.08.12 | ₩24,190 | ₩24,190 | ₩23,976 | ₩24,043 | -0.61% | 1만 |
|---|
| 2026.08.11 | ₩24,404 | ₩24,431 | ₩24,324 | ₩24,337 | -0.27% | 1.1만 |
|---|
| 2026.08.10 | ₩24,605 | ₩24,845 | ₩24,538 | ₩24,792 | +0.76% | 5.7만 |
|---|
| 2026.08.07 | ₩24,484 | ₩24,524 | ₩24,417 | ₩24,498 | +0.05% | 1만 |
|---|
| 2026.08.06 | ₩24,484 | ₩24,538 | ₩24,257 | ₩24,431 | -0.22% | 2.4만 |
|---|
| 2026.08.05 | ₩24,792 | ₩24,792 | ₩24,631 | ₩24,738 | -0.22% | 1.7만 |
|---|
| 2026.08.04 | ₩24,578 | ₩24,752 | ₩24,578 | ₩24,685 | +0.44% | 1.3만 |
|---|
| 2026.08.03 | ₩25,059 | ₩25,059 | ₩24,859 | ₩24,885 | -0.69% | 1.6만 |
|---|
| 2026.07.31 | ₩24,725 | ₩25,019 | ₩24,591 | ₩25,019 | +1.19% | 2.3만 |
|---|
| 2026.07.30 | ₩24,471 | ₩24,671 | ₩24,458 | ₩24,645 | +0.71% | 1만 |
|---|
| 2026.07.29 | ₩24,297 | ₩24,792 | ₩24,297 | ₩24,538 | +0.99% | 3.5만 |
|---|
| 2026.07.28 | ₩23,923 | ₩24,057 | ₩23,843 | ₩24,043 | +0.50% | 1.9만 |
|---|
| 2026.07.27 | ₩23,442 | ₩23,749 | ₩23,442 | ₩23,682 | +1.03% | 7.8천 |
|---|
| 2026.07.24 | ₩23,268 | ₩23,388 | ₩23,081 | ₩23,161 | -0.46% | 42.8만 |
|---|
| 2026.07.23 | ₩23,469 | ₩23,696 | ₩23,255 | ₩23,388 | -0.34% | 8.9천 |
|---|
| 2026.07.22 | ₩23,442 | ₩23,442 | ₩23,295 | ₩23,375 | -0.29% | 2.4만 |
|---|
| 2026.07.21 | ₩23,763 | ₩23,963 | ₩23,616 | ₩23,616 | -0.62% | 2.4천 |
|---|
| 2026.07.20 | ₩23,843 | ₩24,030 | ₩23,803 | ₩23,910 | +0.28% | 1.3만 |
|---|
| 2026.07.17 | ₩23,482 | ₩23,509 | ₩23,322 | ₩23,469 | -0.06% | 1.8만 |
|---|
| 2026.07.16 | ₩23,856 | ₩24,043 | ₩23,856 | ₩24,030 | +0.73% | 3.9만 |
|---|
| 2026.07.15 | ₩23,375 | ₩23,602 | ₩23,375 | ₩23,576 | +0.86% | 4.2만 |
|---|
| 2026.07.14 | ₩23,094 | ₩23,094 | ₩22,947 | ₩22,947 | -0.64% | 1.9만 |
|---|
| 2026.07.13 | ₩23,001 | ₩23,001 | ₩22,680 | ₩22,707 | -1.28% | 1.8만 |
|---|
| 2026.07.10 | ₩22,827 | ₩23,134 | ₩22,827 | ₩23,014 | +0.82% | 4.9만 |
|---|
| 2026.07.09 | ₩22,373 | ₩22,747 | ₩22,373 | ₩22,600 | +1.02% | 2.2만 |
|---|
| 2026.07.08 | ₩22,613 | ₩22,787 | ₩22,600 | ₩22,747 | +0.59% | 3.2만 |
|---|
| 2026.07.07 | ₩22,386 | ₩22,587 | ₩22,292 | ₩22,359 | -0.12% | 6.9만 |
|---|
| 2026.07.06 | ₩22,186 | ₩22,426 | ₩22,065 | ₩22,252 | +0.30% | 1.9만 |
|---|
| 2026.07.02 | ₩21,892 | ₩22,039 | ₩21,651 | ₩21,758 | -0.61% | 5.7만 |
|---|
| 2026.07.01 | ₩21,076 | ₩21,838 | ₩21,076 | ₩21,718 | +3.04% | 2.5만 |
|---|
| 2026.06.30 | ₩21,143 | ₩21,303 | ₩21,130 | ₩21,130 | -0.06% | 1.7만 |
|---|
| 2026.06.29 | ₩21,156 | ₩21,384 | ₩21,036 | ₩21,156 | 0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩20,689 | ₩21,170 | ₩20,689 | ₩21,143 | +2.20% | 3.5만 |
|---|
| 2026.06.25 | ₩21,223 | ₩21,223 | ₩20,983 | ₩21,009 | -1.01% | 1.3만 |
|---|
| 2026.06.24 | ₩21,451 | ₩21,678 | ₩21,437 | ₩21,451 | 0.00% | 3.9만 |
|---|
| 2026.06.23 | ₩21,838 | ₩21,905 | ₩21,785 | ₩21,878 | +0.18% | 1.5만 |
|---|
| 2026.06.22 | ₩22,319 | ₩22,440 | ₩22,119 | ₩22,252 | -0.30% | 8.4만 |
|---|
| 2026.06.18 | ₩22,587 | ₩22,667 | ₩22,493 | ₩22,546 | -0.18% | 4.1만 |
|---|
| 2026.06.17 | ₩23,014 | ₩23,255 | ₩22,693 | ₩22,707 | -1.34% | 1.5만 |
|---|
| 2026.06.16 | ₩23,348 | ₩23,509 | ₩23,241 | ₩23,388 | +0.17% | 1.2만 |
|---|
| 2026.06.15 | ₩23,923 | ₩23,976 | ₩23,763 | ₩23,829 | -0.39% | 6.7만 |
|---|
| 2026.06.12 | ₩23,709 | ₩23,829 | ₩23,642 | ₩23,829 | +0.51% | 1.5만 |
|---|
| 2026.06.11 | ₩23,335 | ₩23,629 | ₩23,175 | ₩23,522 | +0.80% | 16.7만 |
|---|
| 2026.06.10 | ₩23,522 | ₩23,803 | ₩23,522 | ₩23,682 | +0.68% | 5.1만 |
|---|
| 2026.06.09 | ₩23,923 | ₩23,976 | ₩23,482 | ₩23,549 | -1.56% | 3.7만 |
|---|
| 2026.06.08 | ₩23,950 | ₩23,963 | ₩23,723 | ₩23,829 | -0.50% | 2.3만 |
|---|
| 2026.06.05 | ₩24,257 | ₩24,257 | ₩23,950 | ₩24,043 | -0.88% | 1.6만 |
|---|
| 2026.06.04 | ₩24,618 | ₩24,752 | ₩24,404 | ₩24,471 | -0.60% | 4.8천 |
|---|
| 2026.06.03 | ₩24,685 | ₩24,925 | ₩24,511 | ₩24,524 | -0.65% | 1.3만 |
|---|
| 2026.06.02 | ₩25,406 | ₩25,420 | ₩25,179 | ₩25,259 | -0.58% | 8.6천 |
|---|
| 2026.06.01 | ₩24,351 | ₩24,792 | ₩24,324 | ₩24,685 | +1.37% | 2.9만 |
|---|
| 2026.05.29 | ₩24,057 | ₩24,270 | ₩24,017 | ₩24,137 | +0.33% | 1.3만 |
|---|
| 2026.05.28 | ₩23,749 | ₩24,137 | ₩23,749 | ₩24,083 | +1.41% | 27.6만 |
|---|
| 2026.05.27 | ₩24,244 | ₩24,511 | ₩24,244 | ₩24,404 | +0.66% | 4.6만 |
|---|
| 2026.05.26 | ₩24,832 | ₩24,899 | ₩24,765 | ₩24,778 | -0.22% | 11.1만 |
|---|
| 2026.05.22 | ₩24,605 | ₩24,845 | ₩24,591 | ₩24,792 | +0.76% | 2.5만 |
|---|
| 2026.05.21 | ₩25,126 | ₩25,326 | ₩24,939 | ₩25,206 | +0.32% | 5.4만 |
|---|
| 2026.05.20 | ₩25,393 | ₩25,460 | ₩25,193 | ₩25,353 | -0.16% | 5.2만 |
|---|
| 2026.05.19 | ₩25,473 | ₩25,540 | ₩25,393 | ₩25,393 | -0.31% | 1.1만 |
|---|
| 2026.05.18 | ₩25,754 | ₩25,807 | ₩25,406 | ₩25,447 | -1.19% | 4.2만 |
|---|
| 2026.05.15 | ₩26,075 | ₩26,128 | ₩25,794 | ₩25,807 | -1.03% | 4.8만 |
|---|
| 2026.05.14 | ₩26,649 | ₩26,730 | ₩26,409 | ₩26,449 | -0.75% | 1.6만 |
|---|
| 2026.05.13 | ₩26,436 | ₩27,371 | ₩26,436 | ₩27,251 | +3.08% | 3.8만 |
|---|
| 2026.05.12 | ₩26,636 | ₩26,690 | ₩26,289 | ₩26,690 | +0.20% | 9.8천 |
|---|
| 2026.05.11 | ₩26,730 | ₩26,997 | ₩26,730 | ₩26,810 | +0.30% | 1.2만 |
|---|
| 2026.05.08 | ₩26,863 | ₩27,010 | ₩26,583 | ₩26,703 | -0.60% | 1.4만 |
|---|
| 2026.05.07 | ₩26,850 | ₩26,957 | ₩26,783 | ₩26,837 | -0.05% | 24.7만 |
|---|
| 2026.05.06 | ₩26,222 | ₩26,730 | ₩26,222 | ₩26,730 | +1.94% | 1.8만 |
|---|
| 2026.05.05 | ₩26,395 | ₩26,395 | ₩26,195 | ₩26,222 | -0.66% | 1.3만 |
|---|
| 2026.05.04 | ₩26,502 | ₩26,623 | ₩26,409 | ₩26,476 | -0.10% | 5.4천 |
|---|
| 2026.05.01 | ₩26,649 | ₩26,930 | ₩26,649 | ₩26,730 | +0.30% | 3만 |
|---|
| 2026.04.30 | ₩26,409 | ₩26,756 | ₩26,315 | ₩26,756 | +1.32% | 9.4천 |
|---|
| 2026.04.29 | ₩26,489 | ₩26,489 | ₩26,342 | ₩26,395 | -0.35% | 4천 |
|---|
| 2026.04.28 | ₩26,061 | ₩26,248 | ₩26,061 | ₩26,168 | +0.41% | 2.4만 |
|---|
| 2026.04.27 | ₩26,476 | ₩26,516 | ₩26,395 | ₩26,462 | -0.05% | 6.4천 |
|---|
| 2026.04.24 | ₩26,489 | ₩26,636 | ₩26,355 | ₩26,636 | +0.55% | 8.4만 |
|---|
| 2026.04.23 | ₩26,756 | ₩26,756 | ₩26,436 | ₩26,609 | -0.55% | 3.1만 |
|---|
| 2026.04.22 | ₩27,264 | ₩27,264 | ₩27,090 | ₩27,117 | -0.54% | 3.4만 |
|---|
| 2026.04.21 | ₩27,719 | ₩27,826 | ₩27,224 | ₩27,224 | -1.78% | 1.2만 |
|---|
| 2026.04.20 | ₩27,785 | ₩27,866 | ₩27,638 | ₩27,719 | -0.24% | 2.2만 |
|---|
| 2026.04.17 | ₩28,160 | ₩28,293 | ₩28,079 | ₩28,106 | -0.19% | 1.1만 |
|---|
| 2026.04.16 | ₩27,759 | ₩27,973 | ₩27,625 | ₩27,759 | 0.00% | 1.4만 |
|---|
| 2026.04.15 | ₩27,184 | ₩27,411 | ₩27,171 | ₩27,371 | +0.69% | 2.2만 |
|---|
| 2026.04.14 | ₩27,211 | ₩27,531 | ₩27,211 | ₩27,411 | +0.74% | 1.4만 |
|---|
| 2026.04.13 | ₩26,997 | ₩27,171 | ₩26,850 | ₩27,157 | +0.59% | 1.4만 |
|---|
| 2026.04.10 | ₩27,184 | ₩27,304 | ₩27,064 | ₩27,090 | -0.34% | 3.4천 |
|---|
| 2026.04.09 | ₩26,917 | ₩27,090 | ₩26,730 | ₩26,970 | +0.20% | 9.6천 |
|---|
| 2026.04.08 | ₩27,291 | ₩27,384 | ₩27,104 | ₩27,184 | -0.39% | 8만 |
|---|
| 2026.04.07 | ₩26,208 | ₩26,248 | ₩25,874 | ₩26,208 | 0.00% | 1.7만 |
|---|
| 2026.04.06 | ₩26,382 | ₩26,489 | ₩26,275 | ₩26,289 | -0.35% | 1.5만 |
|---|
| 2026.04.02 | ₩26,115 | ₩26,449 | ₩25,981 | ₩26,449 | +1.28% | 2.6만 |
|---|
| 2026.04.01 | ₩26,422 | ₩26,676 | ₩26,302 | ₩26,462 | +0.15% | 5.9천 |
|---|
| 2026.03.31 | ₩25,928 | ₩26,569 | ₩25,687 | ₩26,569 | +2.47% | 6.4만 |
|---|
| 2026.03.30 | ₩25,874 | ₩25,981 | ₩25,660 | ₩25,687 | -0.72% | 35.6만 |
|---|
| 2026.03.27 | ₩26,168 | ₩26,168 | ₩25,767 | ₩25,781 | -1.48% | 5.4만 |
|---|
| 2026.03.26 | ₩26,222 | ₩26,663 | ₩26,021 | ₩26,048 | -0.66% | 101.6만 |
|---|
| 2026.03.25 | ₩26,783 | ₩27,037 | ₩26,756 | ₩26,756 | -0.10% | 6.3천 |
|---|
| 2026.03.24 | ₩26,208 | ₩26,516 | ₩26,208 | ₩26,355 | +0.56% | 3.4만 |
|---|
| 2026.03.23 | ₩26,195 | ₩26,516 | ₩26,075 | ₩26,235 | +0.15% | 2.9만 |
|---|
| 2026.03.20 | ₩26,302 | ₩26,302 | ₩25,821 | ₩25,901 | -1.52% | 1.6만 |
|---|
| 2026.03.19 | ₩26,436 | ₩26,516 | ₩25,995 | ₩26,502 | +0.25% | 2만 |
|---|
| 2026.03.18 | ₩26,984 | ₩27,117 | ₩26,569 | ₩26,569 | -1.54% | 3.7만 |
|---|
| 2026.03.17 | ₩27,425 | ₩27,478 | ₩27,197 | ₩27,358 | -0.24% | 8.6천 |
|---|
| 2026.03.16 | ₩27,064 | ₩27,291 | ₩26,930 | ₩27,050 | -0.05% | 11.7만 |
|---|
| 2026.03.13 | ₩26,743 | ₩26,917 | ₩26,542 | ₩26,690 | -0.20% | 3.4만 |
|---|
| 2026.03.12 | ₩26,663 | ₩26,770 | ₩26,462 | ₩26,542 | -0.45% | 13만 |
|---|
| 2026.03.11 | ₩26,796 | ₩26,850 | ₩26,609 | ₩26,676 | -0.45% | 1만 |
|---|
| 2026.03.10 | ₩26,663 | ₩27,117 | ₩26,502 | ₩26,730 | +0.25% | 1.6만 |
|---|
| 2026.03.09 | ₩26,248 | ₩26,756 | ₩26,035 | ₩26,703 | +1.73% | 13.2만 |
|---|
| 2026.03.06 | ₩26,061 | ₩26,275 | ₩25,981 | ₩26,101 | +0.15% | 2.9만 |
|---|
| 2026.03.05 | ₩25,687 | ₩25,928 | ₩25,594 | ₩25,754 | +0.26% | 5.8만 |
|---|
| 2026.03.04 | ₩26,222 | ₩26,275 | ₩26,048 | ₩26,182 | -0.15% | 9.9만 |
|---|
| 2026.03.03 | ₩25,954 | ₩26,208 | ₩25,553 | ₩26,075 | +0.46% | 3.5만 |
|---|
| 2026.03.02 | ₩26,823 | ₩27,144 | ₩26,542 | ₩27,131 | +1.15% | 3.4만 |
|---|
| 2026.02.27 | ₩27,478 | ₩27,491 | ₩27,291 | ₩27,318 | -0.58% | 3만 |
|---|
| 2026.02.26 | ₩27,598 | ₩27,598 | ₩27,331 | ₩27,518 | -0.29% | 2.7만 |
|---|
| 2026.02.25 | ₩28,173 | ₩28,280 | ₩27,959 | ₩28,267 | +0.33% | 10.2만 |
|---|
| 2026.02.24 | ₩27,959 | ₩28,226 | ₩27,959 | ₩28,213 | +0.91% | 2.4만 |
|---|
| 2026.02.23 | ₩28,467 | ₩28,601 | ₩28,160 | ₩28,200 | -0.94% | 2.2만 |
|---|
| 2026.02.20 | ₩27,719 | ₩28,267 | ₩27,719 | ₩28,267 | +1.98% | 3.5만 |
|---|
| 2026.02.19 | ₩28,253 | ₩28,253 | ₩27,986 | ₩28,066 | -0.66% | 5.2천 |
|---|
| 2026.02.18 | ₩28,454 | ₩28,454 | ₩28,240 | ₩28,307 | -0.52% | 8.3천 |
|---|
| 2026.02.17 | ₩27,999 | ₩28,253 | ₩27,799 | ₩28,093 | +0.33% | 2.9만 |
|---|
| 2026.02.13 | ₩27,919 | ₩28,106 | ₩27,892 | ₩28,013 | +0.34% | 4.9만 |
|---|
| 2026.02.12 | ₩28,507 | ₩28,507 | ₩27,892 | ₩28,093 | -1.45% | 3.8만 |
|---|
| 2026.02.11 | ₩28,681 | ₩28,774 | ₩28,507 | ₩28,761 | +0.28% | 11만 |
|---|
| 2026.02.10 | ₩28,614 | ₩28,895 | ₩28,601 | ₩28,761 | +0.51% | 8.1만 |
|---|
| 2026.02.09 | ₩28,614 | ₩28,801 | ₩28,614 | ₩28,748 | +0.47% | 3.5만 |
|---|
| 2026.02.06 | ₩28,427 | ₩28,855 | ₩28,427 | ₩28,855 | +1.50% | 4.5만 |
|---|
| 2026.02.05 | ₩28,093 | ₩28,240 | ₩27,959 | ₩28,053 | -0.14% | 1.1만 |
|---|
| 2026.02.04 | ₩27,946 | ₩28,026 | ₩27,572 | ₩27,612 | -1.20% | 4.2만 |
|---|
| 2026.02.03 | ₩27,906 | ₩28,026 | ₩27,678 | ₩27,919 | +0.05% | 8.6천 |
|---|
| 2026.02.02 | ₩27,986 | ₩28,133 | ₩27,839 | ₩27,986 | 0.00% | 1.2만 |
|---|
| 2026.01.30 | ₩28,601 | ₩28,614 | ₩28,213 | ₩28,253 | -1.21% | 1.4만 |
|---|
| 2026.01.29 | ₩28,895 | ₩29,189 | ₩28,641 | ₩28,948 | +0.19% | 3.3만 |
|---|
| 2026.01.28 | ₩28,962 | ₩29,149 | ₩28,654 | ₩28,667 | -1.02% | 2.4만 |
|---|
| 2026.01.27 | ₩28,761 | ₩28,801 | ₩28,534 | ₩28,681 | -0.28% | 3.5만 |
|---|
| 2026.01.26 | ₩28,561 | ₩28,801 | ₩28,534 | ₩28,627 | +0.23% | 9만 |
|---|
| 2026.01.23 | ₩28,841 | ₩29,055 | ₩28,774 | ₩28,921 | +0.28% | 2.2만 |
|---|
| 2026.01.22 | ₩28,734 | ₩29,109 | ₩28,734 | ₩28,881 | +0.51% | 11.9만 |
|---|
| 2026.01.21 | ₩28,547 | ₩28,774 | ₩28,467 | ₩28,641 | +0.33% | 1.2만 |
|---|
| 2026.01.20 | ₩28,186 | ₩28,414 | ₩28,106 | ₩28,226 | +0.14% | 6.4만 |
|---|
| 2026.01.16 | ₩28,587 | ₩28,774 | ₩28,213 | ₩28,320 | -0.94% | 4.5만 |
|---|
| 2026.01.15 | ₩28,721 | ₩28,975 | ₩28,587 | ₩28,855 | +0.47% | 3.9만 |
|---|
| 2026.01.14 | ₩28,855 | ₩28,895 | ₩28,614 | ₩28,721 | -0.46% | 15.8만 |
|---|
| 2026.01.13 | ₩29,496 | ₩29,563 | ₩29,269 | ₩29,322 | -0.59% | 1.7만 |
|---|
| 2026.01.12 | ₩29,309 | ₩30,057 | ₩29,282 | ₩30,031 | +2.46% | 14.2만 |
|---|
| 2026.01.09 | ₩29,162 | ₩29,162 | ₩28,868 | ₩28,935 | -0.78% | 15.8만 |
|---|
| 2026.01.08 | ₩28,761 | ₩29,229 | ₩28,734 | ₩29,229 | +1.63% | 11.6만 |
|---|
| 2026.01.07 | ₩29,095 | ₩29,122 | ₩28,855 | ₩28,868 | -0.78% | 8.2만 |
|---|
| 2026.01.06 | ₩29,256 | ₩29,576 | ₩29,215 | ₩29,282 | +0.09% | 13.6만 |
|---|
| 2026.01.05 | ₩28,828 | ₩29,256 | ₩28,641 | ₩29,175 | +1.21% | 1.7만 |
|---|
| 2026.01.02 | ₩29,082 | ₩29,229 | ₩29,015 | ₩29,215 | +0.46% | 8.5천 |
|---|
| 2025.12.31 | ₩28,520 | ₩28,534 | ₩28,347 | ₩28,427 | -0.33% | 2.1만 |
|---|
| 2025.12.30 | ₩28,921 | ₩28,921 | ₩28,761 | ₩28,774 | -0.51% | 1.2만 |
|---|
| 2025.12.29 | ₩28,908 | ₩29,122 | ₩28,908 | ₩29,095 | +0.65% | 2.2만 |
|---|
| 2025.12.26 | ₩29,269 | ₩29,362 | ₩29,269 | ₩29,349 | +0.27% | 5.5천 |
|---|
| 2025.12.24 | ₩28,988 | ₩29,135 | ₩28,962 | ₩29,015 | +0.09% | 5.2천 |
|---|
| 2025.12.23 | ₩28,935 | ₩29,042 | ₩28,881 | ₩28,988 | +0.18% | 1.6만 |
|---|
| 2025.12.22 | ₩29,015 | ₩29,269 | ₩28,935 | ₩29,269 | +0.88% | 8.1만 |
|---|
| 2025.12.19 | ₩28,815 | ₩28,948 | ₩28,815 | ₩28,935 | +0.42% | 9.1천 |
|---|
| 2025.12.18 | ₩28,587 | ₩28,734 | ₩28,494 | ₩28,520 | -0.23% | 2.8만 |
|---|
| 2025.12.17 | ₩28,788 | ₩28,828 | ₩28,387 | ₩28,427 | -1.25% | 1.7만 |
|---|
| 2025.12.16 | ₩28,534 | ₩28,601 | ₩28,387 | ₩28,587 | +0.19% | 2.4만 |
|---|
| 2025.12.15 | ₩29,042 | ₩29,042 | ₩28,681 | ₩28,681 | -1.24% | 2.1만 |
|---|
| 2025.12.12 | ₩29,028 | ₩29,242 | ₩28,855 | ₩28,962 | -0.23% | 2.6만 |
|---|
| 2025.12.11 | ₩28,935 | ₩29,055 | ₩28,815 | ₩29,002 | +0.23% | 2.5만 |
|---|
| 2025.12.10 | ₩28,962 | ₩29,215 | ₩28,801 | ₩29,095 | +0.46% | 7.3만 |
|---|
| 2025.12.09 | ₩28,774 | ₩28,895 | ₩28,734 | ₩28,801 | +0.09% | 3.2만 |
|---|
| 2025.12.08 | ₩29,282 | ₩29,403 | ₩29,175 | ₩29,362 | +0.27% | 2.9만 |
|---|
| 2025.12.05 | ₩29,590 | ₩29,590 | ₩29,389 | ₩29,456 | -0.45% | 1.7만 |
|---|
| 2025.12.04 | ₩29,322 | ₩29,322 | ₩29,149 | ₩29,149 | -0.59% | 8.2천 |
|---|
| 2025.12.03 | ₩29,215 | ₩29,376 | ₩29,122 | ₩29,215 | 0.00% | 1.3만 |
|---|
| 2025.12.02 | ₩29,509 | ₩29,576 | ₩29,322 | ₩29,576 | +0.23% | 4.2만 |
|---|
| 2025.12.01 | ₩29,550 | ₩29,857 | ₩29,550 | ₩29,616 | +0.23% | 3.3만 |
|---|
| 2025.11.28 | ₩29,576 | ₩29,656 | ₩29,362 | ₩29,523 | -0.18% | 7.2만 |
|---|
| 2025.11.26 | ₩29,403 | ₩29,656 | ₩29,269 | ₩29,269 | -0.45% | 3.1만 |
|---|
| 2025.11.25 | ₩29,269 | ₩29,376 | ₩29,109 | ₩29,349 | +0.27% | 2.2만 |
|---|
| 2025.11.24 | ₩29,082 | ₩29,229 | ₩29,082 | ₩29,135 | +0.18% | 1.2만 |
|---|
| 2025.11.21 | ₩28,373 | ₩28,895 | ₩28,280 | ₩28,801 | +1.51% | 4.2만 |
|---|
| 2025.11.20 | ₩29,309 | ₩29,349 | ₩28,547 | ₩28,547 | -2.60% | 4.1만 |
|---|
| 2025.11.19 | ₩29,456 | ₩29,469 | ₩29,189 | ₩29,242 | -0.73% | 8.2천 |
|---|
| 2025.11.18 | ₩29,563 | ₩29,763 | ₩29,429 | ₩29,697 | +0.45% | 3.4만 |
|---|
| 2025.11.17 | ₩29,977 | ₩30,151 | ₩29,844 | ₩29,884 | -0.31% | 1.8만 |
|---|
| 2025.11.14 | ₩30,271 | ₩30,458 | ₩30,044 | ₩30,191 | -0.26% | 2.4만 |
|---|
| 2025.11.13 | ₩31,180 | ₩31,180 | ₩30,632 | ₩30,632 | -1.76% | 4.2만 |
|---|
| 2025.11.12 | ₩31,060 | ₩31,060 | ₩30,766 | ₩30,859 | -0.65% | 2.9만 |
|---|
| 2025.11.11 | ₩31,220 | ₩31,220 | ₩31,073 | ₩31,073 | -0.47% | 3.6천 |
|---|
| 2025.11.10 | ₩30,739 | ₩31,300 | ₩30,739 | ₩31,220 | +1.57% | 8.4만 |
|---|
| 2025.11.07 | ₩30,285 | ₩30,285 | ₩29,910 | ₩30,204 | -0.26% | 1.6만 |
|---|
| 2025.11.06 | ₩30,592 | ₩30,899 | ₩30,498 | ₩30,498 | -0.31% | 1.3만 |
|---|
| 2025.11.05 | ₩30,151 | ₩30,458 | ₩30,071 | ₩30,378 | +0.75% | 13.9만 |
|---|
| 2025.11.04 | ₩30,204 | ₩30,338 | ₩30,017 | ₩30,071 | -0.44% | 1.2만 |
|---|
| 2025.11.03 | ₩30,632 | ₩30,739 | ₩30,351 | ₩30,605 | -0.09% | 13.5만 |
|---|
| 2025.10.31 | ₩30,739 | ₩30,819 | ₩30,525 | ₩30,806 | +0.22% | 3.5만 |
|---|
| 2025.10.30 | ₩30,980 | ₩31,220 | ₩30,980 | ₩31,073 | +0.30% | 1만 |
|---|
| 2025.10.29 | ₩31,661 | ₩31,728 | ₩31,394 | ₩31,541 | -0.38% | 4.7만 |
|---|
| 2025.10.28 | ₩31,354 | ₩31,447 | ₩31,274 | ₩31,354 | 0.00% | 5.8천 |
|---|
| 2025.10.27 | ₩31,795 | ₩31,808 | ₩31,634 | ₩31,715 | -0.25% | 2.7만 |
|---|
| 2025.10.24 | ₩31,287 | ₩31,407 | ₩31,113 | ₩31,327 | +0.13% | 4.8만 |
|---|
| 2025.10.23 | ₩31,073 | ₩31,434 | ₩31,020 | ₩31,274 | +0.65% | 7천 |
|---|
| 2025.10.22 | ₩30,859 | ₩30,953 | ₩30,592 | ₩30,766 | -0.30% | 5.3천 |
|---|
| 2025.10.21 | ₩31,006 | ₩31,247 | ₩30,873 | ₩30,980 | -0.09% | 7.7만 |
|---|
| 2025.10.20 | ₩30,819 | ₩31,407 | ₩30,779 | ₩31,340 | +1.69% | 4.2만 |
|---|
| 2025.10.17 | ₩30,392 | ₩30,940 | ₩30,392 | ₩30,926 | +1.76% | 3.4만 |
|---|
| 2025.10.16 | ₩30,886 | ₩31,087 | ₩30,619 | ₩30,833 | -0.17% | 18.6만 |
|---|
| 2025.10.15 | ₩30,846 | ₩31,087 | ₩30,726 | ₩30,873 | +0.09% | 8.3만 |
|---|
| 2025.10.14 | ₩30,031 | ₩30,605 | ₩30,031 | ₩30,365 | +1.11% | 15.5만 |
|---|
| 2025.10.13 | ₩30,899 | ₩30,899 | ₩30,592 | ₩30,766 | -0.43% | 5만 |
|---|
| 2025.10.10 | ₩31,394 | ₩31,568 | ₩29,456 | ₩29,630 | -5.62% | 24만 |
|---|