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 | ₩21,338 | ₩21,712 | ₩21,338 | ₩21,632 | +1.38% | 2.7만 |
| 2026.10.08 | ₩20,910 | ₩21,070 | ₩20,883 | ₩21,003 | +0.45% | 1.9만 |
| 2026.10.07 | ₩20,936 | ₩21,110 | ₩20,936 | ₩21,083 | +0.70% | 1.2만 |
| 2026.10.06 | ₩21,057 | ₩21,137 | ₩21,003 | ₩21,097 | +0.19% | 4.6천 |
| 2026.10.05 | ₩20,910 | ₩21,150 | ₩20,816 | ₩21,124 | +1.02% | 1.8만 |
| 2026.10.02 | ₩20,843 | ₩20,896 | ₩20,669 | ₩20,802 | -0.19% | 9.2만 |
| 2026.10.01 | ₩21,097 | ₩21,271 | ₩20,990 | ₩21,017 | -0.38% | 1.5만 |
| 2026.09.30 | ₩21,190 | ₩21,297 | ₩21,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,097 |
| -0.44% |
| 7.1천 |
| 2026.09.29 | ₩21,150 | ₩21,150 | ₩20,976 | ₩21,043 | -0.51% | 1.1만 |
|---|
| 2026.09.28 | ₩21,471 | ₩21,552 | ₩21,404 | ₩21,418 | -0.25% | 1.6만 |
|---|
| 2026.09.25 | ₩21,445 | ₩21,512 | ₩21,284 | ₩21,284 | -0.75% | 1.8만 |
|---|
| 2026.09.24 | ₩21,619 | ₩21,619 | ₩21,431 | ₩21,431 | -0.87% | 3.6만 |
|---|
| 2026.09.23 | ₩21,739 | ₩21,739 | ₩21,552 | ₩21,552 | -0.86% | 7.9천 |
|---|
| 2026.09.22 | ₩21,966 | ₩22,047 | ₩21,886 | ₩21,899 | -0.30% | 2천 |
|---|
| 2026.09.21 | ₩21,926 | ₩22,073 | ₩21,685 | ₩21,846 | -0.37% | 1.5만 |
|---|
| 2026.09.18 | ₩21,726 | ₩21,859 | ₩21,726 | ₩21,806 | +0.37% | 2만 |
|---|
| 2026.09.17 | ₩21,712 | ₩21,766 | ₩21,619 | ₩21,659 | -0.25% | 1.5만 |
|---|
| 2026.09.16 | ₩21,672 | ₩21,819 | ₩21,485 | ₩21,485 | -0.86% | 1.2만 |
|---|
| 2026.09.15 | ₩21,833 | ₩21,886 | ₩21,712 | ₩21,739 | -0.43% | 3.9만 |
|---|
| 2026.09.14 | ₩21,873 | ₩22,140 | ₩21,873 | ₩22,060 | +0.86% | 4.8천 |
|---|
| 2026.09.11 | ₩21,806 | ₩21,859 | ₩21,752 | ₩21,766 | -0.18% | 7.6천 |
|---|
| 2026.09.10 | ₩21,726 | ₩21,726 | ₩21,619 | ₩21,619 | -0.49% | 3.8천 |
|---|
| 2026.09.09 | ₩22,221 | ₩22,221 | ₩21,953 | ₩21,966 | -1.14% | 3.4만 |
|---|
| 2026.09.08 | ₩22,675 | ₩22,702 | ₩22,435 | ₩22,568 | -0.47% | 1.6만 |
|---|
| 2026.09.04 | ₩22,742 | ₩22,903 | ₩22,742 | ₩22,876 | +0.59% | 1.7만 |
|---|
| 2026.09.03 | ₩22,528 | ₩22,689 | ₩22,475 | ₩22,568 | +0.18% | 2.1만 |
|---|
| 2026.09.02 | ₩22,702 | ₩22,823 | ₩22,649 | ₩22,689 | -0.06% | 2.2만 |
|---|
| 2026.09.01 | ₩22,796 | ₩22,996 | ₩22,742 | ₩22,782 | -0.06% | 1.8만 |
|---|
| 2026.08.31 | ₩23,210 | ₩23,210 | ₩22,930 | ₩22,930 | -1.21% | 2.2만 |
|---|
| 2026.08.28 | ₩23,358 | ₩23,545 | ₩23,237 | ₩23,384 | +0.11% | 2.1만 |
|---|
| 2026.08.27 | ₩23,411 | ₩23,411 | ₩23,237 | ₩23,277 | -0.57% | 1.3만 |
|---|
| 2026.08.26 | ₩23,786 | ₩23,786 | ₩23,585 | ₩23,598 | -0.79% | 8.3천 |
|---|
| 2026.08.25 | ₩23,652 | ₩23,732 | ₩23,465 | ₩23,692 | +0.17% | 1.9만 |
|---|
| 2026.08.24 | ₩23,853 | ₩23,879 | ₩23,719 | ₩23,866 | +0.06% | 2.1만 |
|---|
| 2026.08.21 | ₩24,281 | ₩24,307 | ₩23,933 | ₩24,000 | -1.16% | 1.3만 |
|---|
| 2026.08.20 | ₩24,134 | ₩24,267 | ₩24,013 | ₩24,267 | +0.55% | 1.2만 |
|---|
| 2026.08.19 | ₩24,013 | ₩24,160 | ₩23,960 | ₩24,147 | +0.56% | 1.5만 |
|---|
| 2026.08.18 | ₩23,625 | ₩23,786 | ₩23,625 | ₩23,705 | +0.34% | 1만 |
|---|
| 2026.08.17 | ₩23,665 | ₩23,786 | ₩23,665 | ₩23,692 | +0.11% | 6.5천 |
|---|
| 2026.08.14 | ₩23,398 | ₩23,625 | ₩23,371 | ₩23,532 | +0.57% | 9.2만 |
|---|
| 2026.08.13 | ₩23,772 | ₩23,920 | ₩23,451 | ₩23,491 | -1.18% | 6.3만 |
|---|
| 2026.08.12 | ₩24,214 | ₩24,214 | ₩24,000 | ₩24,067 | -0.61% | 1만 |
|---|
| 2026.08.11 | ₩24,428 | ₩24,455 | ₩24,348 | ₩24,361 | -0.27% | 1.1만 |
|---|
| 2026.08.10 | ₩24,629 | ₩24,869 | ₩24,562 | ₩24,816 | +0.76% | 5.7만 |
|---|
| 2026.08.07 | ₩24,508 | ₩24,548 | ₩24,441 | ₩24,522 | +0.05% | 1만 |
|---|
| 2026.08.06 | ₩24,508 | ₩24,562 | ₩24,281 | ₩24,455 | -0.22% | 2.4만 |
|---|
| 2026.08.05 | ₩24,816 | ₩24,816 | ₩24,655 | ₩24,762 | -0.22% | 1.7만 |
|---|
| 2026.08.04 | ₩24,602 | ₩24,776 | ₩24,602 | ₩24,709 | +0.44% | 1.3만 |
|---|
| 2026.08.03 | ₩25,083 | ₩25,083 | ₩24,883 | ₩24,909 | -0.69% | 1.6만 |
|---|
| 2026.07.31 | ₩24,749 | ₩25,043 | ₩24,615 | ₩25,043 | +1.19% | 2.3만 |
|---|
| 2026.07.30 | ₩24,495 | ₩24,695 | ₩24,481 | ₩24,669 | +0.71% | 1만 |
|---|
| 2026.07.29 | ₩24,321 | ₩24,816 | ₩24,321 | ₩24,562 | +0.99% | 3.5만 |
|---|
| 2026.07.28 | ₩23,946 | ₩24,080 | ₩23,866 | ₩24,067 | +0.50% | 1.9만 |
|---|
| 2026.07.27 | ₩23,465 | ₩23,772 | ₩23,465 | ₩23,705 | +1.03% | 7.8천 |
|---|
| 2026.07.24 | ₩23,291 | ₩23,411 | ₩23,103 | ₩23,184 | -0.46% | 42.8만 |
|---|
| 2026.07.23 | ₩23,491 | ₩23,719 | ₩23,277 | ₩23,411 | -0.34% | 8.9천 |
|---|
| 2026.07.22 | ₩23,465 | ₩23,465 | ₩23,318 | ₩23,398 | -0.29% | 2.4만 |
|---|
| 2026.07.21 | ₩23,786 | ₩23,986 | ₩23,639 | ₩23,639 | -0.62% | 2.4천 |
|---|
| 2026.07.20 | ₩23,866 | ₩24,053 | ₩23,826 | ₩23,933 | +0.28% | 1.3만 |
|---|
| 2026.07.17 | ₩23,505 | ₩23,532 | ₩23,344 | ₩23,491 | -0.06% | 1.8만 |
|---|
| 2026.07.16 | ₩23,879 | ₩24,067 | ₩23,879 | ₩24,053 | +0.73% | 3.9만 |
|---|
| 2026.07.15 | ₩23,398 | ₩23,625 | ₩23,398 | ₩23,598 | +0.86% | 4.2만 |
|---|
| 2026.07.14 | ₩23,117 | ₩23,117 | ₩22,970 | ₩22,970 | -0.64% | 1.9만 |
|---|
| 2026.07.13 | ₩23,023 | ₩23,023 | ₩22,702 | ₩22,729 | -1.28% | 1.8만 |
|---|
| 2026.07.10 | ₩22,849 | ₩23,157 | ₩22,849 | ₩23,037 | +0.82% | 4.9만 |
|---|
| 2026.07.09 | ₩22,394 | ₩22,769 | ₩22,394 | ₩22,622 | +1.02% | 2.2만 |
|---|
| 2026.07.08 | ₩22,635 | ₩22,809 | ₩22,622 | ₩22,769 | +0.59% | 3.2만 |
|---|
| 2026.07.07 | ₩22,408 | ₩22,608 | ₩22,314 | ₩22,381 | -0.12% | 6.9만 |
|---|
| 2026.07.06 | ₩22,207 | ₩22,448 | ₩22,087 | ₩22,274 | +0.30% | 1.9만 |
|---|
| 2026.07.02 | ₩21,913 | ₩22,060 | ₩21,672 | ₩21,779 | -0.61% | 5.7만 |
|---|
| 2026.07.01 | ₩21,097 | ₩21,859 | ₩21,097 | ₩21,739 | +3.04% | 2.5만 |
|---|
| 2026.06.30 | ₩21,164 | ₩21,324 | ₩21,150 | ₩21,150 | -0.06% | 1.7만 |
|---|
| 2026.06.29 | ₩21,177 | ₩21,404 | ₩21,057 | ₩21,177 | 0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩20,709 | ₩21,190 | ₩20,709 | ₩21,164 | +2.20% | 3.5만 |
|---|
| 2026.06.25 | ₩21,244 | ₩21,244 | ₩21,003 | ₩21,030 | -1.01% | 1.3만 |
|---|
| 2026.06.24 | ₩21,471 | ₩21,699 | ₩21,458 | ₩21,471 | 0.00% | 3.9만 |
|---|
| 2026.06.23 | ₩21,859 | ₩21,926 | ₩21,806 | ₩21,899 | +0.18% | 1.5만 |
|---|
| 2026.06.22 | ₩22,341 | ₩22,461 | ₩22,140 | ₩22,274 | -0.30% | 8.4만 |
|---|
| 2026.06.18 | ₩22,608 | ₩22,689 | ₩22,515 | ₩22,568 | -0.18% | 4.1만 |
|---|
| 2026.06.17 | ₩23,037 | ₩23,277 | ₩22,716 | ₩22,729 | -1.34% | 1.5만 |
|---|
| 2026.06.16 | ₩23,371 | ₩23,532 | ₩23,264 | ₩23,411 | +0.17% | 1.2만 |
|---|
| 2026.06.15 | ₩23,946 | ₩24,000 | ₩23,786 | ₩23,853 | -0.39% | 6.7만 |
|---|
| 2026.06.12 | ₩23,732 | ₩23,853 | ₩23,665 | ₩23,853 | +0.51% | 1.5만 |
|---|
| 2026.06.11 | ₩23,358 | ₩23,652 | ₩23,197 | ₩23,545 | +0.80% | 16.7만 |
|---|
| 2026.06.10 | ₩23,545 | ₩23,826 | ₩23,545 | ₩23,705 | +0.68% | 5.1만 |
|---|
| 2026.06.09 | ₩23,946 | ₩24,000 | ₩23,505 | ₩23,572 | -1.56% | 3.7만 |
|---|
| 2026.06.08 | ₩23,973 | ₩23,986 | ₩23,746 | ₩23,853 | -0.50% | 2.3만 |
|---|
| 2026.06.05 | ₩24,281 | ₩24,281 | ₩23,973 | ₩24,067 | -0.88% | 1.6만 |
|---|
| 2026.06.04 | ₩24,642 | ₩24,776 | ₩24,428 | ₩24,495 | -0.60% | 4.8천 |
|---|
| 2026.06.03 | ₩24,709 | ₩24,950 | ₩24,535 | ₩24,548 | -0.65% | 1.3만 |
|---|
| 2026.06.02 | ₩25,431 | ₩25,445 | ₩25,204 | ₩25,284 | -0.58% | 8.6천 |
|---|
| 2026.06.01 | ₩24,374 | ₩24,816 | ₩24,348 | ₩24,709 | +1.37% | 2.9만 |
|---|
| 2026.05.29 | ₩24,080 | ₩24,294 | ₩24,040 | ₩24,160 | +0.33% | 1.3만 |
|---|
| 2026.05.28 | ₩23,772 | ₩24,160 | ₩23,772 | ₩24,107 | +1.41% | 27.6만 |
|---|
| 2026.05.27 | ₩24,267 | ₩24,535 | ₩24,267 | ₩24,428 | +0.66% | 4.6만 |
|---|
| 2026.05.26 | ₩24,856 | ₩24,923 | ₩24,789 | ₩24,802 | -0.22% | 11.1만 |
|---|
| 2026.05.22 | ₩24,629 | ₩24,869 | ₩24,615 | ₩24,816 | +0.76% | 2.5만 |
|---|
| 2026.05.21 | ₩25,150 | ₩25,351 | ₩24,963 | ₩25,231 | +0.32% | 5.4만 |
|---|
| 2026.05.20 | ₩25,418 | ₩25,485 | ₩25,217 | ₩25,378 | -0.16% | 5.2만 |
|---|
| 2026.05.19 | ₩25,498 | ₩25,565 | ₩25,418 | ₩25,418 | -0.31% | 1.1만 |
|---|
| 2026.05.18 | ₩25,779 | ₩25,833 | ₩25,431 | ₩25,471 | -1.19% | 4.2만 |
|---|
| 2026.05.15 | ₩26,100 | ₩26,154 | ₩25,819 | ₩25,833 | -1.03% | 4.8만 |
|---|
| 2026.05.14 | ₩26,675 | ₩26,756 | ₩26,435 | ₩26,475 | -0.75% | 1.6만 |
|---|
| 2026.05.13 | ₩26,461 | ₩27,398 | ₩26,461 | ₩27,277 | +3.08% | 3.8만 |
|---|
| 2026.05.12 | ₩26,662 | ₩26,715 | ₩26,314 | ₩26,715 | +0.20% | 9.8천 |
|---|
| 2026.05.11 | ₩26,756 | ₩27,023 | ₩26,756 | ₩26,836 | +0.30% | 1.2만 |
|---|
| 2026.05.08 | ₩26,889 | ₩27,037 | ₩26,608 | ₩26,729 | -0.60% | 1.4만 |
|---|
| 2026.05.07 | ₩26,876 | ₩26,983 | ₩26,809 | ₩26,863 | -0.05% | 24.7만 |
|---|
| 2026.05.06 | ₩26,247 | ₩26,756 | ₩26,247 | ₩26,756 | +1.94% | 1.8만 |
|---|
| 2026.05.05 | ₩26,421 | ₩26,421 | ₩26,220 | ₩26,247 | -0.66% | 1.3만 |
|---|
| 2026.05.04 | ₩26,528 | ₩26,649 | ₩26,435 | ₩26,501 | -0.10% | 5.4천 |
|---|
| 2026.05.01 | ₩26,675 | ₩26,956 | ₩26,675 | ₩26,756 | +0.30% | 3만 |
|---|
| 2026.04.30 | ₩26,435 | ₩26,782 | ₩26,341 | ₩26,782 | +1.32% | 9.4천 |
|---|
| 2026.04.29 | ₩26,515 | ₩26,515 | ₩26,368 | ₩26,421 | -0.35% | 4천 |
|---|
| 2026.04.28 | ₩26,087 | ₩26,274 | ₩26,087 | ₩26,194 | +0.41% | 2.4만 |
|---|
| 2026.04.27 | ₩26,501 | ₩26,542 | ₩26,421 | ₩26,488 | -0.05% | 6.4천 |
|---|
| 2026.04.24 | ₩26,515 | ₩26,662 | ₩26,381 | ₩26,662 | +0.55% | 8.4만 |
|---|
| 2026.04.23 | ₩26,782 | ₩26,782 | ₩26,461 | ₩26,635 | -0.55% | 3.1만 |
|---|
| 2026.04.22 | ₩27,291 | ₩27,291 | ₩27,117 | ₩27,144 | -0.54% | 3.4만 |
|---|
| 2026.04.21 | ₩27,746 | ₩27,853 | ₩27,251 | ₩27,251 | -1.78% | 1.2만 |
|---|
| 2026.04.20 | ₩27,812 | ₩27,893 | ₩27,665 | ₩27,746 | -0.24% | 2.2만 |
|---|
| 2026.04.17 | ₩28,187 | ₩28,321 | ₩28,107 | ₩28,134 | -0.19% | 1.1만 |
|---|
| 2026.04.16 | ₩27,786 | ₩28,000 | ₩27,652 | ₩27,786 | 0.00% | 1.4만 |
|---|
| 2026.04.15 | ₩27,210 | ₩27,438 | ₩27,197 | ₩27,398 | +0.69% | 2.2만 |
|---|
| 2026.04.14 | ₩27,237 | ₩27,558 | ₩27,237 | ₩27,438 | +0.74% | 1.4만 |
|---|
| 2026.04.13 | ₩27,023 | ₩27,197 | ₩26,876 | ₩27,184 | +0.59% | 1.4만 |
|---|
| 2026.04.10 | ₩27,210 | ₩27,331 | ₩27,090 | ₩27,117 | -0.34% | 3.4천 |
|---|
| 2026.04.09 | ₩26,943 | ₩27,117 | ₩26,756 | ₩26,996 | +0.20% | 9.6천 |
|---|
| 2026.04.08 | ₩27,317 | ₩27,411 | ₩27,130 | ₩27,210 | -0.39% | 8만 |
|---|
| 2026.04.07 | ₩26,234 | ₩26,274 | ₩25,899 | ₩26,234 | 0.00% | 1.7만 |
|---|
| 2026.04.06 | ₩26,408 | ₩26,515 | ₩26,301 | ₩26,314 | -0.35% | 1.5만 |
|---|
| 2026.04.02 | ₩26,140 | ₩26,475 | ₩26,006 | ₩26,475 | +1.28% | 2.6만 |
|---|
| 2026.04.01 | ₩26,448 | ₩26,702 | ₩26,328 | ₩26,488 | +0.15% | 5.9천 |
|---|
| 2026.03.31 | ₩25,953 | ₩26,595 | ₩25,712 | ₩26,595 | +2.47% | 6.4만 |
|---|
| 2026.03.30 | ₩25,899 | ₩26,006 | ₩25,685 | ₩25,712 | -0.72% | 35.6만 |
|---|
| 2026.03.27 | ₩26,194 | ₩26,194 | ₩25,792 | ₩25,806 | -1.48% | 5.4만 |
|---|
| 2026.03.26 | ₩26,247 | ₩26,689 | ₩26,047 | ₩26,073 | -0.66% | 101.6만 |
|---|
| 2026.03.25 | ₩26,809 | ₩27,063 | ₩26,782 | ₩26,782 | -0.10% | 6.3천 |
|---|
| 2026.03.24 | ₩26,234 | ₩26,542 | ₩26,234 | ₩26,381 | +0.56% | 3.4만 |
|---|
| 2026.03.23 | ₩26,220 | ₩26,542 | ₩26,100 | ₩26,261 | +0.15% | 2.9만 |
|---|
| 2026.03.20 | ₩26,328 | ₩26,328 | ₩25,846 | ₩25,926 | -1.52% | 1.6만 |
|---|
| 2026.03.19 | ₩26,461 | ₩26,542 | ₩26,020 | ₩26,528 | +0.25% | 2만 |
|---|
| 2026.03.18 | ₩27,010 | ₩27,144 | ₩26,595 | ₩26,595 | -1.54% | 3.7만 |
|---|
| 2026.03.17 | ₩27,451 | ₩27,505 | ₩27,224 | ₩27,384 | -0.24% | 8.6천 |
|---|
| 2026.03.16 | ₩27,090 | ₩27,317 | ₩26,956 | ₩27,077 | -0.05% | 11.7만 |
|---|
| 2026.03.13 | ₩26,769 | ₩26,943 | ₩26,568 | ₩26,715 | -0.20% | 3.4만 |
|---|
| 2026.03.12 | ₩26,689 | ₩26,796 | ₩26,488 | ₩26,568 | -0.45% | 13만 |
|---|
| 2026.03.11 | ₩26,822 | ₩26,876 | ₩26,635 | ₩26,702 | -0.45% | 1만 |
|---|
| 2026.03.10 | ₩26,689 | ₩27,144 | ₩26,528 | ₩26,756 | +0.25% | 1.6만 |
|---|
| 2026.03.09 | ₩26,274 | ₩26,782 | ₩26,060 | ₩26,729 | +1.73% | 13.2만 |
|---|
| 2026.03.06 | ₩26,087 | ₩26,301 | ₩26,006 | ₩26,127 | +0.15% | 2.9만 |
|---|
| 2026.03.05 | ₩25,712 | ₩25,953 | ₩25,618 | ₩25,779 | +0.26% | 5.8만 |
|---|
| 2026.03.04 | ₩26,247 | ₩26,301 | ₩26,073 | ₩26,207 | -0.15% | 9.9만 |
|---|
| 2026.03.03 | ₩25,980 | ₩26,234 | ₩25,578 | ₩26,100 | +0.46% | 3.5만 |
|---|
| 2026.03.02 | ₩26,849 | ₩27,170 | ₩26,568 | ₩27,157 | +1.15% | 3.4만 |
|---|
| 2026.02.27 | ₩27,505 | ₩27,518 | ₩27,317 | ₩27,344 | -0.58% | 3만 |
|---|
| 2026.02.26 | ₩27,625 | ₩27,625 | ₩27,358 | ₩27,545 | -0.29% | 2.7만 |
|---|
| 2026.02.25 | ₩28,200 | ₩28,307 | ₩27,986 | ₩28,294 | +0.33% | 10.2만 |
|---|
| 2026.02.24 | ₩27,986 | ₩28,254 | ₩27,986 | ₩28,241 | +0.91% | 2.4만 |
|---|
| 2026.02.23 | ₩28,495 | ₩28,628 | ₩28,187 | ₩28,227 | -0.94% | 2.2만 |
|---|
| 2026.02.20 | ₩27,746 | ₩28,294 | ₩27,746 | ₩28,294 | +1.98% | 3.5만 |
|---|
| 2026.02.19 | ₩28,281 | ₩28,281 | ₩28,013 | ₩28,093 | -0.66% | 5.2천 |
|---|
| 2026.02.18 | ₩28,481 | ₩28,481 | ₩28,267 | ₩28,334 | -0.52% | 8.3천 |
|---|
| 2026.02.17 | ₩28,026 | ₩28,281 | ₩27,826 | ₩28,120 | +0.33% | 2.9만 |
|---|
| 2026.02.13 | ₩27,946 | ₩28,134 | ₩27,919 | ₩28,040 | +0.34% | 4.9만 |
|---|
| 2026.02.12 | ₩28,535 | ₩28,535 | ₩27,919 | ₩28,120 | -1.45% | 3.8만 |
|---|
| 2026.02.11 | ₩28,709 | ₩28,802 | ₩28,535 | ₩28,789 | +0.28% | 11만 |
|---|
| 2026.02.10 | ₩28,642 | ₩28,923 | ₩28,628 | ₩28,789 | +0.51% | 8.1만 |
|---|
| 2026.02.09 | ₩28,642 | ₩28,829 | ₩28,642 | ₩28,776 | +0.47% | 3.5만 |
|---|
| 2026.02.06 | ₩28,455 | ₩28,883 | ₩28,455 | ₩28,883 | +1.50% | 4.5만 |
|---|
| 2026.02.05 | ₩28,120 | ₩28,267 | ₩27,986 | ₩28,080 | -0.14% | 1.1만 |
|---|
| 2026.02.04 | ₩27,973 | ₩28,053 | ₩27,598 | ₩27,639 | -1.20% | 4.2만 |
|---|
| 2026.02.03 | ₩27,933 | ₩28,053 | ₩27,705 | ₩27,946 | +0.05% | 8.6천 |
|---|
| 2026.02.02 | ₩28,013 | ₩28,160 | ₩27,866 | ₩28,013 | 0.00% | 1.2만 |
|---|
| 2026.01.30 | ₩28,628 | ₩28,642 | ₩28,241 | ₩28,281 | -1.21% | 1.4만 |
|---|
| 2026.01.29 | ₩28,923 | ₩29,217 | ₩28,669 | ₩28,976 | +0.19% | 3.3만 |
|---|
| 2026.01.28 | ₩28,990 | ₩29,177 | ₩28,682 | ₩28,695 | -1.02% | 2.4만 |
|---|
| 2026.01.27 | ₩28,789 | ₩28,829 | ₩28,562 | ₩28,709 | -0.28% | 3.5만 |
|---|
| 2026.01.26 | ₩28,588 | ₩28,829 | ₩28,562 | ₩28,655 | +0.23% | 9만 |
|---|
| 2026.01.23 | ₩28,869 | ₩29,083 | ₩28,802 | ₩28,950 | +0.28% | 2.2만 |
|---|
| 2026.01.22 | ₩28,762 | ₩29,137 | ₩28,762 | ₩28,909 | +0.51% | 11.9만 |
|---|
| 2026.01.21 | ₩28,575 | ₩28,802 | ₩28,495 | ₩28,669 | +0.33% | 1.2만 |
|---|
| 2026.01.20 | ₩28,214 | ₩28,441 | ₩28,134 | ₩28,254 | +0.14% | 6.4만 |
|---|
| 2026.01.16 | ₩28,615 | ₩28,802 | ₩28,241 | ₩28,348 | -0.94% | 4.5만 |
|---|
| 2026.01.15 | ₩28,749 | ₩29,003 | ₩28,615 | ₩28,883 | +0.47% | 3.9만 |
|---|
| 2026.01.14 | ₩28,883 | ₩28,923 | ₩28,642 | ₩28,749 | -0.46% | 15.8만 |
|---|
| 2026.01.13 | ₩29,525 | ₩29,592 | ₩29,297 | ₩29,351 | -0.59% | 1.7만 |
|---|
| 2026.01.12 | ₩29,338 | ₩30,087 | ₩29,311 | ₩30,060 | +2.46% | 14.2만 |
|---|
| 2026.01.09 | ₩29,190 | ₩29,190 | ₩28,896 | ₩28,963 | -0.78% | 15.8만 |
|---|
| 2026.01.08 | ₩28,789 | ₩29,257 | ₩28,762 | ₩29,257 | +1.63% | 11.6만 |
|---|
| 2026.01.07 | ₩29,123 | ₩29,150 | ₩28,883 | ₩28,896 | -0.78% | 8.2만 |
|---|
| 2026.01.06 | ₩29,284 | ₩29,605 | ₩29,244 | ₩29,311 | +0.09% | 13.6만 |
|---|
| 2026.01.05 | ₩28,856 | ₩29,284 | ₩28,669 | ₩29,204 | +1.21% | 1.7만 |
|---|
| 2026.01.02 | ₩29,110 | ₩29,257 | ₩29,043 | ₩29,244 | +0.46% | 8.5천 |
|---|
| 2025.12.31 | ₩28,548 | ₩28,562 | ₩28,374 | ₩28,455 | -0.33% | 2.1만 |
|---|
| 2025.12.30 | ₩28,950 | ₩28,950 | ₩28,789 | ₩28,802 | -0.51% | 1.2만 |
|---|
| 2025.12.29 | ₩28,936 | ₩29,150 | ₩28,936 | ₩29,123 | +0.65% | 2.2만 |
|---|
| 2025.12.26 | ₩29,297 | ₩29,391 | ₩29,297 | ₩29,378 | +0.27% | 5.5천 |
|---|
| 2025.12.24 | ₩29,016 | ₩29,164 | ₩28,990 | ₩29,043 | +0.09% | 5.2천 |
|---|
| 2025.12.23 | ₩28,963 | ₩29,070 | ₩28,909 | ₩29,016 | +0.18% | 1.6만 |
|---|
| 2025.12.22 | ₩29,043 | ₩29,297 | ₩28,963 | ₩29,297 | +0.88% | 8.1만 |
|---|
| 2025.12.19 | ₩28,843 | ₩28,976 | ₩28,843 | ₩28,963 | +0.42% | 9.1천 |
|---|
| 2025.12.18 | ₩28,615 | ₩28,762 | ₩28,521 | ₩28,548 | -0.23% | 2.8만 |
|---|
| 2025.12.17 | ₩28,816 | ₩28,856 | ₩28,414 | ₩28,455 | -1.25% | 1.7만 |
|---|
| 2025.12.16 | ₩28,562 | ₩28,628 | ₩28,414 | ₩28,615 | +0.19% | 2.4만 |
|---|
| 2025.12.15 | ₩29,070 | ₩29,070 | ₩28,709 | ₩28,709 | -1.24% | 2.1만 |
|---|
| 2025.12.12 | ₩29,057 | ₩29,271 | ₩28,883 | ₩28,990 | -0.23% | 2.6만 |
|---|
| 2025.12.11 | ₩28,963 | ₩29,083 | ₩28,843 | ₩29,030 | +0.23% | 2.5만 |
|---|
| 2025.12.10 | ₩28,990 | ₩29,244 | ₩28,829 | ₩29,123 | +0.46% | 7.3만 |
|---|
| 2025.12.09 | ₩28,802 | ₩28,923 | ₩28,762 | ₩28,829 | +0.09% | 3.2만 |
|---|
| 2025.12.08 | ₩29,311 | ₩29,431 | ₩29,204 | ₩29,391 | +0.27% | 2.9만 |
|---|
| 2025.12.05 | ₩29,618 | ₩29,618 | ₩29,418 | ₩29,485 | -0.45% | 1.7만 |
|---|
| 2025.12.04 | ₩29,351 | ₩29,351 | ₩29,177 | ₩29,177 | -0.59% | 8.2천 |
|---|
| 2025.12.03 | ₩29,244 | ₩29,404 | ₩29,150 | ₩29,244 | 0.00% | 1.3만 |
|---|
| 2025.12.02 | ₩29,538 | ₩29,605 | ₩29,351 | ₩29,605 | +0.23% | 4.2만 |
|---|
| 2025.12.01 | ₩29,578 | ₩29,886 | ₩29,578 | ₩29,645 | +0.23% | 3.3만 |
|---|
| 2025.11.28 | ₩29,605 | ₩29,685 | ₩29,391 | ₩29,552 | -0.18% | 7.2만 |
|---|
| 2025.11.26 | ₩29,431 | ₩29,685 | ₩29,297 | ₩29,297 | -0.45% | 3.1만 |
|---|
| 2025.11.25 | ₩29,297 | ₩29,404 | ₩29,137 | ₩29,378 | +0.27% | 2.2만 |
|---|
| 2025.11.24 | ₩29,110 | ₩29,257 | ₩29,110 | ₩29,164 | +0.18% | 1.2만 |
|---|
| 2025.11.21 | ₩28,401 | ₩28,923 | ₩28,307 | ₩28,829 | +1.51% | 4.2만 |
|---|
| 2025.11.20 | ₩29,338 | ₩29,378 | ₩28,575 | ₩28,575 | -2.60% | 4.1만 |
|---|
| 2025.11.19 | ₩29,485 | ₩29,498 | ₩29,217 | ₩29,271 | -0.73% | 8.2천 |
|---|
| 2025.11.18 | ₩29,592 | ₩29,792 | ₩29,458 | ₩29,725 | +0.45% | 3.4만 |
|---|
| 2025.11.17 | ₩30,006 | ₩30,180 | ₩29,873 | ₩29,913 | -0.31% | 1.8만 |
|---|
| 2025.11.14 | ₩30,301 | ₩30,488 | ₩30,073 | ₩30,220 | -0.26% | 2.4만 |
|---|
| 2025.11.13 | ₩31,210 | ₩31,210 | ₩30,662 | ₩30,662 | -1.76% | 4.2만 |
|---|
| 2025.11.12 | ₩31,090 | ₩31,090 | ₩30,796 | ₩30,889 | -0.65% | 2.9만 |
|---|
| 2025.11.11 | ₩31,251 | ₩31,251 | ₩31,103 | ₩31,103 | -0.47% | 3.6천 |
|---|
| 2025.11.10 | ₩30,769 | ₩31,331 | ₩30,769 | ₩31,251 | +1.57% | 8.4만 |
|---|
| 2025.11.07 | ₩30,314 | ₩30,314 | ₩29,940 | ₩30,234 | -0.26% | 1.6만 |
|---|
| 2025.11.06 | ₩30,622 | ₩30,929 | ₩30,528 | ₩30,528 | -0.31% | 1.3만 |
|---|
| 2025.11.05 | ₩30,180 | ₩30,488 | ₩30,100 | ₩30,408 | +0.75% | 13.9만 |
|---|
| 2025.11.04 | ₩30,234 | ₩30,368 | ₩30,047 | ₩30,100 | -0.44% | 1.2만 |
|---|
| 2025.11.03 | ₩30,662 | ₩30,769 | ₩30,381 | ₩30,635 | -0.09% | 13.5만 |
|---|
| 2025.10.31 | ₩30,769 | ₩30,849 | ₩30,555 | ₩30,836 | +0.22% | 3.5만 |
|---|
| 2025.10.30 | ₩31,010 | ₩31,251 | ₩31,010 | ₩31,103 | +0.30% | 1만 |
|---|
| 2025.10.29 | ₩31,692 | ₩31,759 | ₩31,424 | ₩31,572 | -0.38% | 4.7만 |
|---|
| 2025.10.28 | ₩31,384 | ₩31,478 | ₩31,304 | ₩31,384 | 0.00% | 5.8천 |
|---|
| 2025.10.27 | ₩31,826 | ₩31,839 | ₩31,665 | ₩31,746 | -0.25% | 2.7만 |
|---|
| 2025.10.24 | ₩31,317 | ₩31,438 | ₩31,144 | ₩31,358 | +0.13% | 4.8만 |
|---|
| 2025.10.23 | ₩31,103 | ₩31,465 | ₩31,050 | ₩31,304 | +0.65% | 7천 |
|---|
| 2025.10.22 | ₩30,889 | ₩30,983 | ₩30,622 | ₩30,796 | -0.30% | 5.3천 |
|---|
| 2025.10.21 | ₩31,036 | ₩31,277 | ₩30,903 | ₩31,010 | -0.09% | 7.7만 |
|---|
| 2025.10.20 | ₩30,849 | ₩31,438 | ₩30,809 | ₩31,371 | +1.69% | 4.2만 |
|---|
| 2025.10.17 | ₩30,421 | ₩30,970 | ₩30,421 | ₩30,956 | +1.76% | 3.4만 |
|---|
| 2025.10.16 | ₩30,916 | ₩31,117 | ₩30,649 | ₩30,863 | -0.17% | 18.6만 |
|---|
| 2025.10.15 | ₩30,876 | ₩31,117 | ₩30,756 | ₩30,903 | +0.09% | 8.3만 |
|---|
| 2025.10.14 | ₩30,060 | ₩30,635 | ₩30,060 | ₩30,394 | +1.11% | 15.5만 |
|---|
| 2025.10.13 | ₩30,929 | ₩30,929 | ₩30,622 | ₩30,796 | -0.43% | 5만 |
|---|
| 2025.10.10 | ₩31,424 | ₩31,598 | ₩29,485 | ₩29,659 | -5.62% | 24만 |
|---|