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 | ₩21,322 | ₩21,696 | ₩21,322 | ₩21,616 | +1.38% | 2.7만 |
| 2026.10.08 | ₩20,894 | ₩21,054 | ₩20,867 | ₩20,987 | +0.45% | 1.9만 |
| 2026.10.07 | ₩20,921 | ₩21,094 | ₩20,921 | ₩21,068 | +0.70% | 1.2만 |
| 2026.10.06 | ₩21,041 | ₩21,121 | ₩20,987 | ₩21,081 | +0.19% | 4.6천 |
| 2026.10.05 | ₩20,894 | ₩21,134 | ₩20,800 | ₩21,108 | +1.02% | 1.8만 |
| 2026.10.02 | ₩20,827 | ₩20,881 | ₩20,653 | ₩20,787 | -0.19% | 9.2만 |
| 2026.10.01 | ₩21,081 | ₩21,255 | ₩20,974 | ₩21,001 | -0.38% | 1.5만 |
| 2026.09.30 | ₩21,175 | ₩21,282 | ₩21,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,081 |
| -0.44% |
| 7.1천 |
| 2026.09.29 | ₩21,134 | ₩21,134 | ₩20,961 | ₩21,028 | -0.51% | 1.1만 |
|---|
| 2026.09.28 | ₩21,455 | ₩21,536 | ₩21,388 | ₩21,402 | -0.25% | 1.6만 |
|---|
| 2026.09.25 | ₩21,429 | ₩21,495 | ₩21,268 | ₩21,268 | -0.75% | 1.8만 |
|---|
| 2026.09.24 | ₩21,602 | ₩21,602 | ₩21,415 | ₩21,415 | -0.87% | 3.6만 |
|---|
| 2026.09.23 | ₩21,723 | ₩21,723 | ₩21,536 | ₩21,536 | -0.86% | 7.9천 |
|---|
| 2026.09.22 | ₩21,950 | ₩22,030 | ₩21,870 | ₩21,883 | -0.30% | 2천 |
|---|
| 2026.09.21 | ₩21,910 | ₩22,057 | ₩21,669 | ₩21,830 | -0.37% | 1.5만 |
|---|
| 2026.09.18 | ₩21,709 | ₩21,843 | ₩21,709 | ₩21,790 | +0.37% | 2만 |
|---|
| 2026.09.17 | ₩21,696 | ₩21,749 | ₩21,602 | ₩21,642 | -0.25% | 1.5만 |
|---|
| 2026.09.16 | ₩21,656 | ₩21,803 | ₩21,469 | ₩21,469 | -0.86% | 1.2만 |
|---|
| 2026.09.15 | ₩21,816 | ₩21,870 | ₩21,696 | ₩21,723 | -0.43% | 3.9만 |
|---|
| 2026.09.14 | ₩21,856 | ₩22,124 | ₩21,856 | ₩22,044 | +0.86% | 4.8천 |
|---|
| 2026.09.11 | ₩21,790 | ₩21,843 | ₩21,736 | ₩21,749 | -0.18% | 7.6천 |
|---|
| 2026.09.10 | ₩21,709 | ₩21,709 | ₩21,602 | ₩21,602 | -0.49% | 3.8천 |
|---|
| 2026.09.09 | ₩22,204 | ₩22,204 | ₩21,937 | ₩21,950 | -1.14% | 3.4만 |
|---|
| 2026.09.08 | ₩22,658 | ₩22,685 | ₩22,418 | ₩22,551 | -0.47% | 1.6만 |
|---|
| 2026.09.04 | ₩22,725 | ₩22,886 | ₩22,725 | ₩22,859 | +0.59% | 1.7만 |
|---|
| 2026.09.03 | ₩22,511 | ₩22,672 | ₩22,458 | ₩22,551 | +0.18% | 2.1만 |
|---|
| 2026.09.02 | ₩22,685 | ₩22,805 | ₩22,632 | ₩22,672 | -0.06% | 2.2만 |
|---|
| 2026.09.01 | ₩22,779 | ₩22,979 | ₩22,725 | ₩22,765 | -0.06% | 1.8만 |
|---|
| 2026.08.31 | ₩23,193 | ₩23,193 | ₩22,912 | ₩22,912 | -1.21% | 2.2만 |
|---|
| 2026.08.28 | ₩23,340 | ₩23,527 | ₩23,220 | ₩23,367 | +0.11% | 2.1만 |
|---|
| 2026.08.27 | ₩23,394 | ₩23,394 | ₩23,220 | ₩23,260 | -0.57% | 1.3만 |
|---|
| 2026.08.26 | ₩23,768 | ₩23,768 | ₩23,567 | ₩23,581 | -0.79% | 8.3천 |
|---|
| 2026.08.25 | ₩23,634 | ₩23,714 | ₩23,447 | ₩23,674 | +0.17% | 1.9만 |
|---|
| 2026.08.24 | ₩23,835 | ₩23,862 | ₩23,701 | ₩23,848 | +0.06% | 2.1만 |
|---|
| 2026.08.21 | ₩24,263 | ₩24,289 | ₩23,915 | ₩23,982 | -1.16% | 1.3만 |
|---|
| 2026.08.20 | ₩24,116 | ₩24,249 | ₩23,995 | ₩24,249 | +0.55% | 1.2만 |
|---|
| 2026.08.19 | ₩23,995 | ₩24,142 | ₩23,942 | ₩24,129 | +0.56% | 1.5만 |
|---|
| 2026.08.18 | ₩23,608 | ₩23,768 | ₩23,608 | ₩23,688 | +0.34% | 1만 |
|---|
| 2026.08.17 | ₩23,648 | ₩23,768 | ₩23,648 | ₩23,674 | +0.11% | 6.5천 |
|---|
| 2026.08.14 | ₩23,380 | ₩23,608 | ₩23,354 | ₩23,514 | +0.57% | 9.2만 |
|---|
| 2026.08.13 | ₩23,755 | ₩23,902 | ₩23,434 | ₩23,474 | -1.18% | 6.3만 |
|---|
| 2026.08.12 | ₩24,196 | ₩24,196 | ₩23,982 | ₩24,049 | -0.61% | 1만 |
|---|
| 2026.08.11 | ₩24,410 | ₩24,436 | ₩24,329 | ₩24,343 | -0.27% | 1.1만 |
|---|
| 2026.08.10 | ₩24,610 | ₩24,851 | ₩24,543 | ₩24,797 | +0.76% | 5.7만 |
|---|
| 2026.08.07 | ₩24,490 | ₩24,530 | ₩24,423 | ₩24,503 | +0.05% | 1만 |
|---|
| 2026.08.06 | ₩24,490 | ₩24,543 | ₩24,263 | ₩24,436 | -0.22% | 2.4만 |
|---|
| 2026.08.05 | ₩24,797 | ₩24,797 | ₩24,637 | ₩24,744 | -0.22% | 1.7만 |
|---|
| 2026.08.04 | ₩24,583 | ₩24,757 | ₩24,583 | ₩24,690 | +0.44% | 1.3만 |
|---|
| 2026.08.03 | ₩25,065 | ₩25,065 | ₩24,864 | ₩24,891 | -0.69% | 1.6만 |
|---|
| 2026.07.31 | ₩24,730 | ₩25,025 | ₩24,597 | ₩25,025 | +1.19% | 2.3만 |
|---|
| 2026.07.30 | ₩24,476 | ₩24,677 | ₩24,463 | ₩24,650 | +0.71% | 1만 |
|---|
| 2026.07.29 | ₩24,303 | ₩24,797 | ₩24,303 | ₩24,543 | +0.99% | 3.5만 |
|---|
| 2026.07.28 | ₩23,928 | ₩24,062 | ₩23,848 | ₩24,049 | +0.50% | 1.9만 |
|---|
| 2026.07.27 | ₩23,447 | ₩23,755 | ₩23,447 | ₩23,688 | +1.03% | 7.8천 |
|---|
| 2026.07.24 | ₩23,273 | ₩23,394 | ₩23,086 | ₩23,166 | -0.46% | 42.8만 |
|---|
| 2026.07.23 | ₩23,474 | ₩23,701 | ₩23,260 | ₩23,394 | -0.34% | 8.9천 |
|---|
| 2026.07.22 | ₩23,447 | ₩23,447 | ₩23,300 | ₩23,380 | -0.29% | 2.4만 |
|---|
| 2026.07.21 | ₩23,768 | ₩23,968 | ₩23,621 | ₩23,621 | -0.62% | 2.4천 |
|---|
| 2026.07.20 | ₩23,848 | ₩24,035 | ₩23,808 | ₩23,915 | +0.28% | 1.3만 |
|---|
| 2026.07.17 | ₩23,487 | ₩23,514 | ₩23,327 | ₩23,474 | -0.06% | 1.8만 |
|---|
| 2026.07.16 | ₩23,862 | ₩24,049 | ₩23,862 | ₩24,035 | +0.73% | 3.9만 |
|---|
| 2026.07.15 | ₩23,380 | ₩23,608 | ₩23,380 | ₩23,581 | +0.86% | 4.2만 |
|---|
| 2026.07.14 | ₩23,100 | ₩23,100 | ₩22,953 | ₩22,953 | -0.64% | 1.9만 |
|---|
| 2026.07.13 | ₩23,006 | ₩23,006 | ₩22,685 | ₩22,712 | -1.28% | 1.8만 |
|---|
| 2026.07.10 | ₩22,832 | ₩23,140 | ₩22,832 | ₩23,019 | +0.82% | 4.9만 |
|---|
| 2026.07.09 | ₩22,378 | ₩22,752 | ₩22,378 | ₩22,605 | +1.02% | 2.2만 |
|---|
| 2026.07.08 | ₩22,618 | ₩22,792 | ₩22,605 | ₩22,752 | +0.59% | 3.2만 |
|---|
| 2026.07.07 | ₩22,391 | ₩22,592 | ₩22,297 | ₩22,364 | -0.12% | 6.9만 |
|---|
| 2026.07.06 | ₩22,191 | ₩22,431 | ₩22,070 | ₩22,257 | +0.30% | 1.9만 |
|---|
| 2026.07.02 | ₩21,896 | ₩22,044 | ₩21,656 | ₩21,763 | -0.61% | 5.7만 |
|---|
| 2026.07.01 | ₩21,081 | ₩21,843 | ₩21,081 | ₩21,723 | +3.04% | 2.5만 |
|---|
| 2026.06.30 | ₩21,148 | ₩21,308 | ₩21,134 | ₩21,134 | -0.06% | 1.7만 |
|---|
| 2026.06.29 | ₩21,161 | ₩21,388 | ₩21,041 | ₩21,161 | 0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩20,693 | ₩21,175 | ₩20,693 | ₩21,148 | +2.20% | 3.5만 |
|---|
| 2026.06.25 | ₩21,228 | ₩21,228 | ₩20,987 | ₩21,014 | -1.01% | 1.3만 |
|---|
| 2026.06.24 | ₩21,455 | ₩21,683 | ₩21,442 | ₩21,455 | 0.00% | 3.9만 |
|---|
| 2026.06.23 | ₩21,843 | ₩21,910 | ₩21,790 | ₩21,883 | +0.18% | 1.5만 |
|---|
| 2026.06.22 | ₩22,324 | ₩22,445 | ₩22,124 | ₩22,257 | -0.30% | 8.4만 |
|---|
| 2026.06.18 | ₩22,592 | ₩22,672 | ₩22,498 | ₩22,551 | -0.18% | 4.1만 |
|---|
| 2026.06.17 | ₩23,019 | ₩23,260 | ₩22,699 | ₩22,712 | -1.34% | 1.5만 |
|---|
| 2026.06.16 | ₩23,354 | ₩23,514 | ₩23,247 | ₩23,394 | +0.17% | 1.2만 |
|---|
| 2026.06.15 | ₩23,928 | ₩23,982 | ₩23,768 | ₩23,835 | -0.39% | 6.7만 |
|---|
| 2026.06.12 | ₩23,714 | ₩23,835 | ₩23,648 | ₩23,835 | +0.51% | 1.5만 |
|---|
| 2026.06.11 | ₩23,340 | ₩23,634 | ₩23,180 | ₩23,527 | +0.80% | 16.7만 |
|---|
| 2026.06.10 | ₩23,527 | ₩23,808 | ₩23,527 | ₩23,688 | +0.68% | 5.1만 |
|---|
| 2026.06.09 | ₩23,928 | ₩23,982 | ₩23,487 | ₩23,554 | -1.56% | 3.7만 |
|---|
| 2026.06.08 | ₩23,955 | ₩23,968 | ₩23,728 | ₩23,835 | -0.50% | 2.3만 |
|---|
| 2026.06.05 | ₩24,263 | ₩24,263 | ₩23,955 | ₩24,049 | -0.88% | 1.6만 |
|---|
| 2026.06.04 | ₩24,623 | ₩24,757 | ₩24,410 | ₩24,476 | -0.60% | 4.8천 |
|---|
| 2026.06.03 | ₩24,690 | ₩24,931 | ₩24,517 | ₩24,530 | -0.65% | 1.3만 |
|---|
| 2026.06.02 | ₩25,412 | ₩25,426 | ₩25,185 | ₩25,265 | -0.58% | 8.6천 |
|---|
| 2026.06.01 | ₩24,356 | ₩24,797 | ₩24,329 | ₩24,690 | +1.37% | 2.9만 |
|---|
| 2026.05.29 | ₩24,062 | ₩24,276 | ₩24,022 | ₩24,142 | +0.33% | 1.3만 |
|---|
| 2026.05.28 | ₩23,755 | ₩24,142 | ₩23,755 | ₩24,089 | +1.41% | 27.6만 |
|---|
| 2026.05.27 | ₩24,249 | ₩24,517 | ₩24,249 | ₩24,410 | +0.66% | 4.6만 |
|---|
| 2026.05.26 | ₩24,837 | ₩24,904 | ₩24,771 | ₩24,784 | -0.22% | 11.1만 |
|---|
| 2026.05.22 | ₩24,610 | ₩24,851 | ₩24,597 | ₩24,797 | +0.76% | 2.5만 |
|---|
| 2026.05.21 | ₩25,131 | ₩25,332 | ₩24,944 | ₩25,212 | +0.32% | 5.4만 |
|---|
| 2026.05.20 | ₩25,399 | ₩25,466 | ₩25,198 | ₩25,359 | -0.16% | 5.2만 |
|---|
| 2026.05.19 | ₩25,479 | ₩25,546 | ₩25,399 | ₩25,399 | -0.31% | 1.1만 |
|---|
| 2026.05.18 | ₩25,760 | ₩25,813 | ₩25,412 | ₩25,452 | -1.19% | 4.2만 |
|---|
| 2026.05.15 | ₩26,081 | ₩26,134 | ₩25,800 | ₩25,813 | -1.03% | 4.8만 |
|---|
| 2026.05.14 | ₩26,655 | ₩26,736 | ₩26,415 | ₩26,455 | -0.75% | 1.6만 |
|---|
| 2026.05.13 | ₩26,442 | ₩27,377 | ₩26,442 | ₩27,257 | +3.08% | 3.8만 |
|---|
| 2026.05.12 | ₩26,642 | ₩26,695 | ₩26,294 | ₩26,695 | +0.20% | 9.8천 |
|---|
| 2026.05.11 | ₩26,736 | ₩27,003 | ₩26,736 | ₩26,816 | +0.30% | 1.2만 |
|---|
| 2026.05.08 | ₩26,869 | ₩27,016 | ₩26,589 | ₩26,709 | -0.60% | 1.4만 |
|---|
| 2026.05.07 | ₩26,856 | ₩26,963 | ₩26,789 | ₩26,843 | -0.05% | 24.7만 |
|---|
| 2026.05.06 | ₩26,228 | ₩26,736 | ₩26,228 | ₩26,736 | +1.94% | 1.8만 |
|---|
| 2026.05.05 | ₩26,401 | ₩26,401 | ₩26,201 | ₩26,228 | -0.66% | 1.3만 |
|---|
| 2026.05.04 | ₩26,508 | ₩26,629 | ₩26,415 | ₩26,482 | -0.10% | 5.4천 |
|---|
| 2026.05.01 | ₩26,655 | ₩26,936 | ₩26,655 | ₩26,736 | +0.30% | 3만 |
|---|
| 2026.04.30 | ₩26,415 | ₩26,762 | ₩26,321 | ₩26,762 | +1.32% | 9.4천 |
|---|
| 2026.04.29 | ₩26,495 | ₩26,495 | ₩26,348 | ₩26,401 | -0.35% | 4천 |
|---|
| 2026.04.28 | ₩26,067 | ₩26,254 | ₩26,067 | ₩26,174 | +0.41% | 2.4만 |
|---|
| 2026.04.27 | ₩26,482 | ₩26,522 | ₩26,401 | ₩26,468 | -0.05% | 6.4천 |
|---|
| 2026.04.24 | ₩26,495 | ₩26,642 | ₩26,361 | ₩26,642 | +0.55% | 8.4만 |
|---|
| 2026.04.23 | ₩26,762 | ₩26,762 | ₩26,442 | ₩26,615 | -0.55% | 3.1만 |
|---|
| 2026.04.22 | ₩27,270 | ₩27,270 | ₩27,097 | ₩27,123 | -0.54% | 3.4만 |
|---|
| 2026.04.21 | ₩27,725 | ₩27,832 | ₩27,230 | ₩27,230 | -1.78% | 1.2만 |
|---|
| 2026.04.20 | ₩27,792 | ₩27,872 | ₩27,645 | ₩27,725 | -0.24% | 2.2만 |
|---|
| 2026.04.17 | ₩28,166 | ₩28,300 | ₩28,086 | ₩28,112 | -0.19% | 1.1만 |
|---|
| 2026.04.16 | ₩27,765 | ₩27,979 | ₩27,631 | ₩27,765 | 0.00% | 1.4만 |
|---|
| 2026.04.15 | ₩27,190 | ₩27,417 | ₩27,177 | ₩27,377 | +0.69% | 2.2만 |
|---|
| 2026.04.14 | ₩27,217 | ₩27,538 | ₩27,217 | ₩27,417 | +0.74% | 1.4만 |
|---|
| 2026.04.13 | ₩27,003 | ₩27,177 | ₩26,856 | ₩27,163 | +0.59% | 1.4만 |
|---|
| 2026.04.10 | ₩27,190 | ₩27,310 | ₩27,070 | ₩27,097 | -0.34% | 3.4천 |
|---|
| 2026.04.09 | ₩26,923 | ₩27,097 | ₩26,736 | ₩26,976 | +0.20% | 9.6천 |
|---|
| 2026.04.08 | ₩27,297 | ₩27,391 | ₩27,110 | ₩27,190 | -0.39% | 8만 |
|---|
| 2026.04.07 | ₩26,214 | ₩26,254 | ₩25,880 | ₩26,214 | 0.00% | 1.7만 |
|---|
| 2026.04.06 | ₩26,388 | ₩26,495 | ₩26,281 | ₩26,294 | -0.35% | 1.5만 |
|---|
| 2026.04.02 | ₩26,121 | ₩26,455 | ₩25,987 | ₩26,455 | +1.28% | 2.6만 |
|---|
| 2026.04.01 | ₩26,428 | ₩26,682 | ₩26,308 | ₩26,468 | +0.15% | 5.9천 |
|---|
| 2026.03.31 | ₩25,934 | ₩26,575 | ₩25,693 | ₩26,575 | +2.47% | 6.4만 |
|---|
| 2026.03.30 | ₩25,880 | ₩25,987 | ₩25,666 | ₩25,693 | -0.72% | 35.6만 |
|---|
| 2026.03.27 | ₩26,174 | ₩26,174 | ₩25,773 | ₩25,786 | -1.48% | 5.4만 |
|---|
| 2026.03.26 | ₩26,228 | ₩26,669 | ₩26,027 | ₩26,054 | -0.66% | 101.6만 |
|---|
| 2026.03.25 | ₩26,789 | ₩27,043 | ₩26,762 | ₩26,762 | -0.10% | 6.3천 |
|---|
| 2026.03.24 | ₩26,214 | ₩26,522 | ₩26,214 | ₩26,361 | +0.56% | 3.4만 |
|---|
| 2026.03.23 | ₩26,201 | ₩26,522 | ₩26,081 | ₩26,241 | +0.15% | 2.9만 |
|---|
| 2026.03.20 | ₩26,308 | ₩26,308 | ₩25,827 | ₩25,907 | -1.52% | 1.6만 |
|---|
| 2026.03.19 | ₩26,442 | ₩26,522 | ₩26,000 | ₩26,508 | +0.25% | 2만 |
|---|
| 2026.03.18 | ₩26,990 | ₩27,123 | ₩26,575 | ₩26,575 | -1.54% | 3.7만 |
|---|
| 2026.03.17 | ₩27,431 | ₩27,484 | ₩27,203 | ₩27,364 | -0.24% | 8.6천 |
|---|
| 2026.03.16 | ₩27,070 | ₩27,297 | ₩26,936 | ₩27,056 | -0.05% | 11.7만 |
|---|
| 2026.03.13 | ₩26,749 | ₩26,923 | ₩26,548 | ₩26,695 | -0.20% | 3.4만 |
|---|
| 2026.03.12 | ₩26,669 | ₩26,776 | ₩26,468 | ₩26,548 | -0.45% | 13만 |
|---|
| 2026.03.11 | ₩26,802 | ₩26,856 | ₩26,615 | ₩26,682 | -0.45% | 1만 |
|---|
| 2026.03.10 | ₩26,669 | ₩27,123 | ₩26,508 | ₩26,736 | +0.25% | 1.6만 |
|---|
| 2026.03.09 | ₩26,254 | ₩26,762 | ₩26,040 | ₩26,709 | +1.73% | 13.2만 |
|---|
| 2026.03.06 | ₩26,067 | ₩26,281 | ₩25,987 | ₩26,107 | +0.15% | 2.9만 |
|---|
| 2026.03.05 | ₩25,693 | ₩25,934 | ₩25,599 | ₩25,760 | +0.26% | 5.8만 |
|---|
| 2026.03.04 | ₩26,228 | ₩26,281 | ₩26,054 | ₩26,188 | -0.15% | 9.9만 |
|---|
| 2026.03.03 | ₩25,960 | ₩26,214 | ₩25,559 | ₩26,081 | +0.46% | 3.5만 |
|---|
| 2026.03.02 | ₩26,829 | ₩27,150 | ₩26,548 | ₩27,137 | +1.15% | 3.4만 |
|---|
| 2026.02.27 | ₩27,484 | ₩27,498 | ₩27,297 | ₩27,324 | -0.58% | 3만 |
|---|
| 2026.02.26 | ₩27,605 | ₩27,605 | ₩27,337 | ₩27,524 | -0.29% | 2.7만 |
|---|
| 2026.02.25 | ₩28,179 | ₩28,286 | ₩27,965 | ₩28,273 | +0.33% | 10.2만 |
|---|
| 2026.02.24 | ₩27,965 | ₩28,233 | ₩27,965 | ₩28,219 | +0.91% | 2.4만 |
|---|
| 2026.02.23 | ₩28,473 | ₩28,607 | ₩28,166 | ₩28,206 | -0.94% | 2.2만 |
|---|
| 2026.02.20 | ₩27,725 | ₩28,273 | ₩27,725 | ₩28,273 | +1.98% | 3.5만 |
|---|
| 2026.02.19 | ₩28,260 | ₩28,260 | ₩27,992 | ₩28,072 | -0.66% | 5.2천 |
|---|
| 2026.02.18 | ₩28,460 | ₩28,460 | ₩28,246 | ₩28,313 | -0.52% | 8.3천 |
|---|
| 2026.02.17 | ₩28,006 | ₩28,260 | ₩27,805 | ₩28,099 | +0.33% | 2.9만 |
|---|
| 2026.02.13 | ₩27,925 | ₩28,112 | ₩27,899 | ₩28,019 | +0.34% | 4.9만 |
|---|
| 2026.02.12 | ₩28,514 | ₩28,514 | ₩27,899 | ₩28,099 | -1.45% | 3.8만 |
|---|
| 2026.02.11 | ₩28,687 | ₩28,781 | ₩28,514 | ₩28,768 | +0.28% | 11만 |
|---|
| 2026.02.10 | ₩28,620 | ₩28,901 | ₩28,607 | ₩28,768 | +0.51% | 8.1만 |
|---|
| 2026.02.09 | ₩28,620 | ₩28,808 | ₩28,620 | ₩28,754 | +0.47% | 3.5만 |
|---|
| 2026.02.06 | ₩28,433 | ₩28,861 | ₩28,433 | ₩28,861 | +1.50% | 4.5만 |
|---|
| 2026.02.05 | ₩28,099 | ₩28,246 | ₩27,965 | ₩28,059 | -0.14% | 1.1만 |
|---|
| 2026.02.04 | ₩27,952 | ₩28,032 | ₩27,578 | ₩27,618 | -1.20% | 4.2만 |
|---|
| 2026.02.03 | ₩27,912 | ₩28,032 | ₩27,685 | ₩27,925 | +0.05% | 8.6천 |
|---|
| 2026.02.02 | ₩27,992 | ₩28,139 | ₩27,845 | ₩27,992 | 0.00% | 1.2만 |
|---|
| 2026.01.30 | ₩28,607 | ₩28,620 | ₩28,219 | ₩28,260 | -1.21% | 1.4만 |
|---|
| 2026.01.29 | ₩28,901 | ₩29,195 | ₩28,647 | ₩28,955 | +0.19% | 3.3만 |
|---|
| 2026.01.28 | ₩28,968 | ₩29,155 | ₩28,661 | ₩28,674 | -1.02% | 2.4만 |
|---|
| 2026.01.27 | ₩28,768 | ₩28,808 | ₩28,540 | ₩28,687 | -0.28% | 3.5만 |
|---|
| 2026.01.26 | ₩28,567 | ₩28,808 | ₩28,540 | ₩28,634 | +0.23% | 9만 |
|---|
| 2026.01.23 | ₩28,848 | ₩29,062 | ₩28,781 | ₩28,928 | +0.28% | 2.2만 |
|---|
| 2026.01.22 | ₩28,741 | ₩29,115 | ₩28,741 | ₩28,888 | +0.51% | 11.9만 |
|---|
| 2026.01.21 | ₩28,554 | ₩28,781 | ₩28,473 | ₩28,647 | +0.33% | 1.2만 |
|---|
| 2026.01.20 | ₩28,193 | ₩28,420 | ₩28,112 | ₩28,233 | +0.14% | 6.4만 |
|---|
| 2026.01.16 | ₩28,594 | ₩28,781 | ₩28,219 | ₩28,326 | -0.94% | 4.5만 |
|---|
| 2026.01.15 | ₩28,727 | ₩28,981 | ₩28,594 | ₩28,861 | +0.47% | 3.9만 |
|---|
| 2026.01.14 | ₩28,861 | ₩28,901 | ₩28,620 | ₩28,727 | -0.46% | 15.8만 |
|---|
| 2026.01.13 | ₩29,503 | ₩29,570 | ₩29,275 | ₩29,329 | -0.59% | 1.7만 |
|---|
| 2026.01.12 | ₩29,316 | ₩30,064 | ₩29,289 | ₩30,037 | +2.46% | 14.2만 |
|---|
| 2026.01.09 | ₩29,169 | ₩29,169 | ₩28,874 | ₩28,941 | -0.78% | 15.8만 |
|---|
| 2026.01.08 | ₩28,768 | ₩29,235 | ₩28,741 | ₩29,235 | +1.63% | 11.6만 |
|---|
| 2026.01.07 | ₩29,102 | ₩29,128 | ₩28,861 | ₩28,874 | -0.78% | 8.2만 |
|---|
| 2026.01.06 | ₩29,262 | ₩29,583 | ₩29,222 | ₩29,289 | +0.09% | 13.6만 |
|---|
| 2026.01.05 | ₩28,834 | ₩29,262 | ₩28,647 | ₩29,182 | +1.21% | 1.7만 |
|---|
| 2026.01.02 | ₩29,088 | ₩29,235 | ₩29,021 | ₩29,222 | +0.46% | 8.5천 |
|---|
| 2025.12.31 | ₩28,527 | ₩28,540 | ₩28,353 | ₩28,433 | -0.33% | 2.1만 |
|---|
| 2025.12.30 | ₩28,928 | ₩28,928 | ₩28,768 | ₩28,781 | -0.51% | 1.2만 |
|---|
| 2025.12.29 | ₩28,915 | ₩29,128 | ₩28,915 | ₩29,102 | +0.65% | 2.2만 |
|---|
| 2025.12.26 | ₩29,275 | ₩29,369 | ₩29,275 | ₩29,356 | +0.27% | 5.5천 |
|---|
| 2025.12.24 | ₩28,995 | ₩29,142 | ₩28,968 | ₩29,021 | +0.09% | 5.2천 |
|---|
| 2025.12.23 | ₩28,941 | ₩29,048 | ₩28,888 | ₩28,995 | +0.18% | 1.6만 |
|---|
| 2025.12.22 | ₩29,021 | ₩29,275 | ₩28,941 | ₩29,275 | +0.88% | 8.1만 |
|---|
| 2025.12.19 | ₩28,821 | ₩28,955 | ₩28,821 | ₩28,941 | +0.42% | 9.1천 |
|---|
| 2025.12.18 | ₩28,594 | ₩28,741 | ₩28,500 | ₩28,527 | -0.23% | 2.8만 |
|---|
| 2025.12.17 | ₩28,794 | ₩28,834 | ₩28,393 | ₩28,433 | -1.25% | 1.7만 |
|---|
| 2025.12.16 | ₩28,540 | ₩28,607 | ₩28,393 | ₩28,594 | +0.19% | 2.4만 |
|---|
| 2025.12.15 | ₩29,048 | ₩29,048 | ₩28,687 | ₩28,687 | -1.24% | 2.1만 |
|---|
| 2025.12.12 | ₩29,035 | ₩29,249 | ₩28,861 | ₩28,968 | -0.23% | 2.6만 |
|---|
| 2025.12.11 | ₩28,941 | ₩29,062 | ₩28,821 | ₩29,008 | +0.23% | 2.5만 |
|---|
| 2025.12.10 | ₩28,968 | ₩29,222 | ₩28,808 | ₩29,102 | +0.46% | 7.3만 |
|---|
| 2025.12.09 | ₩28,781 | ₩28,901 | ₩28,741 | ₩28,808 | +0.09% | 3.2만 |
|---|
| 2025.12.08 | ₩29,289 | ₩29,409 | ₩29,182 | ₩29,369 | +0.27% | 2.9만 |
|---|
| 2025.12.05 | ₩29,596 | ₩29,596 | ₩29,396 | ₩29,463 | -0.45% | 1.7만 |
|---|
| 2025.12.04 | ₩29,329 | ₩29,329 | ₩29,155 | ₩29,155 | -0.59% | 8.2천 |
|---|
| 2025.12.03 | ₩29,222 | ₩29,382 | ₩29,128 | ₩29,222 | 0.00% | 1.3만 |
|---|
| 2025.12.02 | ₩29,516 | ₩29,583 | ₩29,329 | ₩29,583 | +0.23% | 4.2만 |
|---|
| 2025.12.01 | ₩29,556 | ₩29,864 | ₩29,556 | ₩29,623 | +0.23% | 3.3만 |
|---|
| 2025.11.28 | ₩29,583 | ₩29,663 | ₩29,369 | ₩29,529 | -0.18% | 7.2만 |
|---|
| 2025.11.26 | ₩29,409 | ₩29,663 | ₩29,275 | ₩29,275 | -0.45% | 3.1만 |
|---|
| 2025.11.25 | ₩29,275 | ₩29,382 | ₩29,115 | ₩29,356 | +0.27% | 2.2만 |
|---|
| 2025.11.24 | ₩29,088 | ₩29,235 | ₩29,088 | ₩29,142 | +0.18% | 1.2만 |
|---|
| 2025.11.21 | ₩28,380 | ₩28,901 | ₩28,286 | ₩28,808 | +1.51% | 4.2만 |
|---|
| 2025.11.20 | ₩29,316 | ₩29,356 | ₩28,554 | ₩28,554 | -2.60% | 4.1만 |
|---|
| 2025.11.19 | ₩29,463 | ₩29,476 | ₩29,195 | ₩29,249 | -0.73% | 8.2천 |
|---|
| 2025.11.18 | ₩29,570 | ₩29,770 | ₩29,436 | ₩29,703 | +0.45% | 3.4만 |
|---|
| 2025.11.17 | ₩29,984 | ₩30,158 | ₩29,850 | ₩29,890 | -0.31% | 1.8만 |
|---|
| 2025.11.14 | ₩30,278 | ₩30,465 | ₩30,051 | ₩30,198 | -0.26% | 2.4만 |
|---|
| 2025.11.13 | ₩31,187 | ₩31,187 | ₩30,639 | ₩30,639 | -1.76% | 4.2만 |
|---|
| 2025.11.12 | ₩31,067 | ₩31,067 | ₩30,773 | ₩30,866 | -0.65% | 2.9만 |
|---|
| 2025.11.11 | ₩31,227 | ₩31,227 | ₩31,080 | ₩31,080 | -0.47% | 3.6천 |
|---|
| 2025.11.10 | ₩30,746 | ₩31,307 | ₩30,746 | ₩31,227 | +1.57% | 8.4만 |
|---|
| 2025.11.07 | ₩30,291 | ₩30,291 | ₩29,917 | ₩30,211 | -0.26% | 1.6만 |
|---|
| 2025.11.06 | ₩30,599 | ₩30,906 | ₩30,505 | ₩30,505 | -0.31% | 1.3만 |
|---|
| 2025.11.05 | ₩30,158 | ₩30,465 | ₩30,078 | ₩30,385 | +0.75% | 13.9만 |
|---|
| 2025.11.04 | ₩30,211 | ₩30,345 | ₩30,024 | ₩30,078 | -0.44% | 1.2만 |
|---|
| 2025.11.03 | ₩30,639 | ₩30,746 | ₩30,358 | ₩30,612 | -0.09% | 13.5만 |
|---|
| 2025.10.31 | ₩30,746 | ₩30,826 | ₩30,532 | ₩30,813 | +0.22% | 3.5만 |
|---|
| 2025.10.30 | ₩30,987 | ₩31,227 | ₩30,987 | ₩31,080 | +0.30% | 1만 |
|---|
| 2025.10.29 | ₩31,668 | ₩31,735 | ₩31,401 | ₩31,548 | -0.38% | 4.7만 |
|---|
| 2025.10.28 | ₩31,361 | ₩31,454 | ₩31,281 | ₩31,361 | 0.00% | 5.8천 |
|---|
| 2025.10.27 | ₩31,802 | ₩31,815 | ₩31,642 | ₩31,722 | -0.25% | 2.7만 |
|---|
| 2025.10.24 | ₩31,294 | ₩31,414 | ₩31,120 | ₩31,334 | +0.13% | 4.8만 |
|---|
| 2025.10.23 | ₩31,080 | ₩31,441 | ₩31,027 | ₩31,281 | +0.65% | 7천 |
|---|
| 2025.10.22 | ₩30,866 | ₩30,960 | ₩30,599 | ₩30,773 | -0.30% | 5.3천 |
|---|
| 2025.10.21 | ₩31,013 | ₩31,254 | ₩30,880 | ₩30,987 | -0.09% | 7.7만 |
|---|
| 2025.10.20 | ₩30,826 | ₩31,414 | ₩30,786 | ₩31,347 | +1.69% | 4.2만 |
|---|
| 2025.10.17 | ₩30,398 | ₩30,946 | ₩30,398 | ₩30,933 | +1.76% | 3.4만 |
|---|
| 2025.10.16 | ₩30,893 | ₩31,094 | ₩30,626 | ₩30,840 | -0.17% | 18.6만 |
|---|
| 2025.10.15 | ₩30,853 | ₩31,094 | ₩30,733 | ₩30,880 | +0.09% | 8.3만 |
|---|
| 2025.10.14 | ₩30,037 | ₩30,612 | ₩30,037 | ₩30,372 | +1.11% | 15.5만 |
|---|
| 2025.10.13 | ₩30,906 | ₩30,906 | ₩30,599 | ₩30,773 | -0.43% | 5만 |
|---|
| 2025.10.10 | ₩31,401 | ₩31,575 | ₩29,463 | ₩29,636 | -5.62% | 24만 |
|---|