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 | ₩21,318 | ₩21,693 | ₩21,318 | ₩21,612 | +1.38% | 2.7만 |
| 2026.10.08 | ₩20,891 | ₩21,051 | ₩20,864 | ₩20,984 | +0.45% | 1.9만 |
| 2026.10.07 | ₩20,917 | ₩21,091 | ₩20,917 | ₩21,065 | +0.70% | 1.2만 |
| 2026.10.06 | ₩21,038 | ₩21,118 | ₩20,984 | ₩21,078 | +0.19% | 4.6천 |
| 2026.10.05 | ₩20,891 | ₩21,131 | ₩20,797 | ₩21,105 | +1.02% | 1.8만 |
| 2026.10.02 | ₩20,824 | ₩20,877 | ₩20,650 | ₩20,784 | -0.19% | 9.2만 |
| 2026.10.01 | ₩21,078 | ₩21,252 | ₩20,971 | ₩20,998 | -0.38% | 1.5만 |
| 2026.09.30 | ₩21,171 | ₩21,278 | ₩21,078 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,078 |
| -0.44% |
| 7.1천 |
| 2026.09.29 | ₩21,131 | ₩21,131 | ₩20,958 | ₩21,024 | -0.51% | 1.1만 |
|---|
| 2026.09.28 | ₩21,452 | ₩21,532 | ₩21,385 | ₩21,399 | -0.25% | 1.6만 |
|---|
| 2026.09.25 | ₩21,425 | ₩21,492 | ₩21,265 | ₩21,265 | -0.75% | 1.8만 |
|---|
| 2026.09.24 | ₩21,599 | ₩21,599 | ₩21,412 | ₩21,412 | -0.87% | 3.6만 |
|---|
| 2026.09.23 | ₩21,719 | ₩21,719 | ₩21,532 | ₩21,532 | -0.86% | 7.9천 |
|---|
| 2026.09.22 | ₩21,947 | ₩22,027 | ₩21,866 | ₩21,880 | -0.30% | 2천 |
|---|
| 2026.09.21 | ₩21,907 | ₩22,054 | ₩21,666 | ₩21,826 | -0.37% | 1.5만 |
|---|
| 2026.09.18 | ₩21,706 | ₩21,840 | ₩21,706 | ₩21,786 | +0.37% | 2만 |
|---|
| 2026.09.17 | ₩21,693 | ₩21,746 | ₩21,599 | ₩21,639 | -0.25% | 1.5만 |
|---|
| 2026.09.16 | ₩21,653 | ₩21,800 | ₩21,465 | ₩21,465 | -0.86% | 1.2만 |
|---|
| 2026.09.15 | ₩21,813 | ₩21,866 | ₩21,693 | ₩21,719 | -0.43% | 3.9만 |
|---|
| 2026.09.14 | ₩21,853 | ₩22,120 | ₩21,853 | ₩22,040 | +0.86% | 4.8천 |
|---|
| 2026.09.11 | ₩21,786 | ₩21,840 | ₩21,733 | ₩21,746 | -0.18% | 7.6천 |
|---|
| 2026.09.10 | ₩21,706 | ₩21,706 | ₩21,599 | ₩21,599 | -0.49% | 3.8천 |
|---|
| 2026.09.09 | ₩22,201 | ₩22,201 | ₩21,933 | ₩21,947 | -1.14% | 3.4만 |
|---|
| 2026.09.08 | ₩22,655 | ₩22,682 | ₩22,414 | ₩22,548 | -0.47% | 1.6만 |
|---|
| 2026.09.04 | ₩22,722 | ₩22,882 | ₩22,722 | ₩22,856 | +0.59% | 1.7만 |
|---|
| 2026.09.03 | ₩22,508 | ₩22,668 | ₩22,455 | ₩22,548 | +0.18% | 2.1만 |
|---|
| 2026.09.02 | ₩22,682 | ₩22,802 | ₩22,628 | ₩22,668 | -0.06% | 2.2만 |
|---|
| 2026.09.01 | ₩22,775 | ₩22,976 | ₩22,722 | ₩22,762 | -0.06% | 1.8만 |
|---|
| 2026.08.31 | ₩23,190 | ₩23,190 | ₩22,909 | ₩22,909 | -1.21% | 2.2만 |
|---|
| 2026.08.28 | ₩23,337 | ₩23,524 | ₩23,216 | ₩23,363 | +0.11% | 2.1만 |
|---|
| 2026.08.27 | ₩23,390 | ₩23,390 | ₩23,216 | ₩23,256 | -0.57% | 1.3만 |
|---|
| 2026.08.26 | ₩23,764 | ₩23,764 | ₩23,564 | ₩23,577 | -0.79% | 8.3천 |
|---|
| 2026.08.25 | ₩23,631 | ₩23,711 | ₩23,444 | ₩23,671 | +0.17% | 1.9만 |
|---|
| 2026.08.24 | ₩23,831 | ₩23,858 | ₩23,698 | ₩23,845 | +0.06% | 2.1만 |
|---|
| 2026.08.21 | ₩24,259 | ₩24,286 | ₩23,911 | ₩23,978 | -1.16% | 1.3만 |
|---|
| 2026.08.20 | ₩24,112 | ₩24,246 | ₩23,992 | ₩24,246 | +0.55% | 1.2만 |
|---|
| 2026.08.19 | ₩23,992 | ₩24,139 | ₩23,938 | ₩24,125 | +0.56% | 1.5만 |
|---|
| 2026.08.18 | ₩23,604 | ₩23,764 | ₩23,604 | ₩23,684 | +0.34% | 1만 |
|---|
| 2026.08.17 | ₩23,644 | ₩23,764 | ₩23,644 | ₩23,671 | +0.11% | 6.5천 |
|---|
| 2026.08.14 | ₩23,377 | ₩23,604 | ₩23,350 | ₩23,510 | +0.57% | 9.2만 |
|---|
| 2026.08.13 | ₩23,751 | ₩23,898 | ₩23,430 | ₩23,470 | -1.18% | 6.3만 |
|---|
| 2026.08.12 | ₩24,192 | ₩24,192 | ₩23,978 | ₩24,045 | -0.61% | 1만 |
|---|
| 2026.08.11 | ₩24,406 | ₩24,433 | ₩24,326 | ₩24,339 | -0.27% | 1.1만 |
|---|
| 2026.08.10 | ₩24,606 | ₩24,847 | ₩24,540 | ₩24,794 | +0.76% | 5.7만 |
|---|
| 2026.08.07 | ₩24,486 | ₩24,526 | ₩24,419 | ₩24,500 | +0.05% | 1만 |
|---|
| 2026.08.06 | ₩24,486 | ₩24,540 | ₩24,259 | ₩24,433 | -0.22% | 2.4만 |
|---|
| 2026.08.05 | ₩24,794 | ₩24,794 | ₩24,633 | ₩24,740 | -0.22% | 1.7만 |
|---|
| 2026.08.04 | ₩24,580 | ₩24,753 | ₩24,580 | ₩24,687 | +0.44% | 1.3만 |
|---|
| 2026.08.03 | ₩25,061 | ₩25,061 | ₩24,860 | ₩24,887 | -0.69% | 1.6만 |
|---|
| 2026.07.31 | ₩24,727 | ₩25,021 | ₩24,593 | ₩25,021 | +1.19% | 2.3만 |
|---|
| 2026.07.30 | ₩24,473 | ₩24,673 | ₩24,459 | ₩24,647 | +0.71% | 1만 |
|---|
| 2026.07.29 | ₩24,299 | ₩24,794 | ₩24,299 | ₩24,540 | +0.99% | 3.5만 |
|---|
| 2026.07.28 | ₩23,925 | ₩24,058 | ₩23,845 | ₩24,045 | +0.50% | 1.9만 |
|---|
| 2026.07.27 | ₩23,444 | ₩23,751 | ₩23,444 | ₩23,684 | +1.03% | 7.8천 |
|---|
| 2026.07.24 | ₩23,270 | ₩23,390 | ₩23,083 | ₩23,163 | -0.46% | 42.8만 |
|---|
| 2026.07.23 | ₩23,470 | ₩23,698 | ₩23,256 | ₩23,390 | -0.34% | 8.9천 |
|---|
| 2026.07.22 | ₩23,444 | ₩23,444 | ₩23,297 | ₩23,377 | -0.29% | 2.4만 |
|---|
| 2026.07.21 | ₩23,764 | ₩23,965 | ₩23,617 | ₩23,617 | -0.62% | 2.4천 |
|---|
| 2026.07.20 | ₩23,845 | ₩24,032 | ₩23,804 | ₩23,911 | +0.28% | 1.3만 |
|---|
| 2026.07.17 | ₩23,484 | ₩23,510 | ₩23,323 | ₩23,470 | -0.06% | 1.8만 |
|---|
| 2026.07.16 | ₩23,858 | ₩24,045 | ₩23,858 | ₩24,032 | +0.73% | 3.9만 |
|---|
| 2026.07.15 | ₩23,377 | ₩23,604 | ₩23,377 | ₩23,577 | +0.86% | 4.2만 |
|---|
| 2026.07.14 | ₩23,096 | ₩23,096 | ₩22,949 | ₩22,949 | -0.64% | 1.9만 |
|---|
| 2026.07.13 | ₩23,003 | ₩23,003 | ₩22,682 | ₩22,708 | -1.28% | 1.8만 |
|---|
| 2026.07.10 | ₩22,829 | ₩23,136 | ₩22,829 | ₩23,016 | +0.82% | 4.9만 |
|---|
| 2026.07.09 | ₩22,374 | ₩22,749 | ₩22,374 | ₩22,602 | +1.02% | 2.2만 |
|---|
| 2026.07.08 | ₩22,615 | ₩22,789 | ₩22,602 | ₩22,749 | +0.59% | 3.2만 |
|---|
| 2026.07.07 | ₩22,388 | ₩22,588 | ₩22,294 | ₩22,361 | -0.12% | 6.9만 |
|---|
| 2026.07.06 | ₩22,187 | ₩22,428 | ₩22,067 | ₩22,254 | +0.30% | 1.9만 |
|---|
| 2026.07.02 | ₩21,893 | ₩22,040 | ₩21,653 | ₩21,760 | -0.61% | 5.7만 |
|---|
| 2026.07.01 | ₩21,078 | ₩21,840 | ₩21,078 | ₩21,719 | +3.04% | 2.5만 |
|---|
| 2026.06.30 | ₩21,145 | ₩21,305 | ₩21,131 | ₩21,131 | -0.06% | 1.7만 |
|---|
| 2026.06.29 | ₩21,158 | ₩21,385 | ₩21,038 | ₩21,158 | 0.00% | 3.1만 |
|---|
| 2026.06.26 | ₩20,690 | ₩21,171 | ₩20,690 | ₩21,145 | +2.20% | 3.5만 |
|---|
| 2026.06.25 | ₩21,225 | ₩21,225 | ₩20,984 | ₩21,011 | -1.01% | 1.3만 |
|---|
| 2026.06.24 | ₩21,452 | ₩21,679 | ₩21,439 | ₩21,452 | 0.00% | 3.9만 |
|---|
| 2026.06.23 | ₩21,840 | ₩21,907 | ₩21,786 | ₩21,880 | +0.18% | 1.5만 |
|---|
| 2026.06.22 | ₩22,321 | ₩22,441 | ₩22,120 | ₩22,254 | -0.30% | 8.4만 |
|---|
| 2026.06.18 | ₩22,588 | ₩22,668 | ₩22,495 | ₩22,548 | -0.18% | 4.1만 |
|---|
| 2026.06.17 | ₩23,016 | ₩23,256 | ₩22,695 | ₩22,708 | -1.34% | 1.5만 |
|---|
| 2026.06.16 | ₩23,350 | ₩23,510 | ₩23,243 | ₩23,390 | +0.17% | 1.2만 |
|---|
| 2026.06.15 | ₩23,925 | ₩23,978 | ₩23,764 | ₩23,831 | -0.39% | 6.7만 |
|---|
| 2026.06.12 | ₩23,711 | ₩23,831 | ₩23,644 | ₩23,831 | +0.51% | 1.5만 |
|---|
| 2026.06.11 | ₩23,337 | ₩23,631 | ₩23,176 | ₩23,524 | +0.80% | 16.7만 |
|---|
| 2026.06.10 | ₩23,524 | ₩23,804 | ₩23,524 | ₩23,684 | +0.68% | 5.1만 |
|---|
| 2026.06.09 | ₩23,925 | ₩23,978 | ₩23,484 | ₩23,551 | -1.56% | 3.7만 |
|---|
| 2026.06.08 | ₩23,952 | ₩23,965 | ₩23,724 | ₩23,831 | -0.50% | 2.3만 |
|---|
| 2026.06.05 | ₩24,259 | ₩24,259 | ₩23,952 | ₩24,045 | -0.88% | 1.6만 |
|---|
| 2026.06.04 | ₩24,620 | ₩24,753 | ₩24,406 | ₩24,473 | -0.60% | 4.8천 |
|---|
| 2026.06.03 | ₩24,687 | ₩24,927 | ₩24,513 | ₩24,526 | -0.65% | 1.3만 |
|---|
| 2026.06.02 | ₩25,408 | ₩25,422 | ₩25,181 | ₩25,261 | -0.58% | 8.6천 |
|---|
| 2026.06.01 | ₩24,352 | ₩24,794 | ₩24,326 | ₩24,687 | +1.37% | 2.9만 |
|---|
| 2026.05.29 | ₩24,058 | ₩24,272 | ₩24,018 | ₩24,139 | +0.33% | 1.3만 |
|---|
| 2026.05.28 | ₩23,751 | ₩24,139 | ₩23,751 | ₩24,085 | +1.41% | 27.6만 |
|---|
| 2026.05.27 | ₩24,246 | ₩24,513 | ₩24,246 | ₩24,406 | +0.66% | 4.6만 |
|---|
| 2026.05.26 | ₩24,834 | ₩24,900 | ₩24,767 | ₩24,780 | -0.22% | 11.1만 |
|---|
| 2026.05.22 | ₩24,606 | ₩24,847 | ₩24,593 | ₩24,794 | +0.76% | 2.5만 |
|---|
| 2026.05.21 | ₩25,128 | ₩25,328 | ₩24,941 | ₩25,208 | +0.32% | 5.4만 |
|---|
| 2026.05.20 | ₩25,395 | ₩25,462 | ₩25,195 | ₩25,355 | -0.16% | 5.2만 |
|---|
| 2026.05.19 | ₩25,475 | ₩25,542 | ₩25,395 | ₩25,395 | -0.31% | 1.1만 |
|---|
| 2026.05.18 | ₩25,756 | ₩25,809 | ₩25,408 | ₩25,448 | -1.19% | 4.2만 |
|---|
| 2026.05.15 | ₩26,077 | ₩26,130 | ₩25,796 | ₩25,809 | -1.03% | 4.8만 |
|---|
| 2026.05.14 | ₩26,651 | ₩26,732 | ₩26,411 | ₩26,451 | -0.75% | 1.6만 |
|---|
| 2026.05.13 | ₩26,438 | ₩27,373 | ₩26,438 | ₩27,253 | +3.08% | 3.8만 |
|---|
| 2026.05.12 | ₩26,638 | ₩26,692 | ₩26,291 | ₩26,692 | +0.20% | 9.8천 |
|---|
| 2026.05.11 | ₩26,732 | ₩26,999 | ₩26,732 | ₩26,812 | +0.30% | 1.2만 |
|---|
| 2026.05.08 | ₩26,865 | ₩27,012 | ₩26,585 | ₩26,705 | -0.60% | 1.4만 |
|---|
| 2026.05.07 | ₩26,852 | ₩26,959 | ₩26,785 | ₩26,839 | -0.05% | 24.7만 |
|---|
| 2026.05.06 | ₩26,224 | ₩26,732 | ₩26,224 | ₩26,732 | +1.94% | 1.8만 |
|---|
| 2026.05.05 | ₩26,397 | ₩26,397 | ₩26,197 | ₩26,224 | -0.66% | 1.3만 |
|---|
| 2026.05.04 | ₩26,504 | ₩26,625 | ₩26,411 | ₩26,478 | -0.10% | 5.4천 |
|---|
| 2026.05.01 | ₩26,651 | ₩26,932 | ₩26,651 | ₩26,732 | +0.30% | 3만 |
|---|
| 2026.04.30 | ₩26,411 | ₩26,758 | ₩26,317 | ₩26,758 | +1.32% | 9.4천 |
|---|
| 2026.04.29 | ₩26,491 | ₩26,491 | ₩26,344 | ₩26,397 | -0.35% | 4천 |
|---|
| 2026.04.28 | ₩26,063 | ₩26,250 | ₩26,063 | ₩26,170 | +0.41% | 2.4만 |
|---|
| 2026.04.27 | ₩26,478 | ₩26,518 | ₩26,397 | ₩26,464 | -0.05% | 6.4천 |
|---|
| 2026.04.24 | ₩26,491 | ₩26,638 | ₩26,357 | ₩26,638 | +0.55% | 8.4만 |
|---|
| 2026.04.23 | ₩26,758 | ₩26,758 | ₩26,438 | ₩26,611 | -0.55% | 3.1만 |
|---|
| 2026.04.22 | ₩27,266 | ₩27,266 | ₩27,092 | ₩27,119 | -0.54% | 3.4만 |
|---|
| 2026.04.21 | ₩27,721 | ₩27,828 | ₩27,226 | ₩27,226 | -1.78% | 1.2만 |
|---|
| 2026.04.20 | ₩27,787 | ₩27,868 | ₩27,640 | ₩27,721 | -0.24% | 2.2만 |
|---|
| 2026.04.17 | ₩28,162 | ₩28,295 | ₩28,082 | ₩28,108 | -0.19% | 1.1만 |
|---|
| 2026.04.16 | ₩27,761 | ₩27,975 | ₩27,627 | ₩27,761 | 0.00% | 1.4만 |
|---|
| 2026.04.15 | ₩27,186 | ₩27,413 | ₩27,173 | ₩27,373 | +0.69% | 2.2만 |
|---|
| 2026.04.14 | ₩27,213 | ₩27,534 | ₩27,213 | ₩27,413 | +0.74% | 1.4만 |
|---|
| 2026.04.13 | ₩26,999 | ₩27,173 | ₩26,852 | ₩27,159 | +0.59% | 1.4만 |
|---|
| 2026.04.10 | ₩27,186 | ₩27,306 | ₩27,066 | ₩27,092 | -0.34% | 3.4천 |
|---|
| 2026.04.09 | ₩26,919 | ₩27,092 | ₩26,732 | ₩26,972 | +0.20% | 9.6천 |
|---|
| 2026.04.08 | ₩27,293 | ₩27,387 | ₩27,106 | ₩27,186 | -0.39% | 8만 |
|---|
| 2026.04.07 | ₩26,210 | ₩26,250 | ₩25,876 | ₩26,210 | 0.00% | 1.7만 |
|---|
| 2026.04.06 | ₩26,384 | ₩26,491 | ₩26,277 | ₩26,291 | -0.35% | 1.5만 |
|---|
| 2026.04.02 | ₩26,117 | ₩26,451 | ₩25,983 | ₩26,451 | +1.28% | 2.6만 |
|---|
| 2026.04.01 | ₩26,424 | ₩26,678 | ₩26,304 | ₩26,464 | +0.15% | 5.9천 |
|---|
| 2026.03.31 | ₩25,930 | ₩26,571 | ₩25,689 | ₩26,571 | +2.47% | 6.4만 |
|---|
| 2026.03.30 | ₩25,876 | ₩25,983 | ₩25,662 | ₩25,689 | -0.72% | 35.6만 |
|---|
| 2026.03.27 | ₩26,170 | ₩26,170 | ₩25,769 | ₩25,783 | -1.48% | 5.4만 |
|---|
| 2026.03.26 | ₩26,224 | ₩26,665 | ₩26,023 | ₩26,050 | -0.66% | 101.6만 |
|---|
| 2026.03.25 | ₩26,785 | ₩27,039 | ₩26,758 | ₩26,758 | -0.10% | 6.3천 |
|---|
| 2026.03.24 | ₩26,210 | ₩26,518 | ₩26,210 | ₩26,357 | +0.56% | 3.4만 |
|---|
| 2026.03.23 | ₩26,197 | ₩26,518 | ₩26,077 | ₩26,237 | +0.15% | 2.9만 |
|---|
| 2026.03.20 | ₩26,304 | ₩26,304 | ₩25,823 | ₩25,903 | -1.52% | 1.6만 |
|---|
| 2026.03.19 | ₩26,438 | ₩26,518 | ₩25,996 | ₩26,504 | +0.25% | 2만 |
|---|
| 2026.03.18 | ₩26,986 | ₩27,119 | ₩26,571 | ₩26,571 | -1.54% | 3.7만 |
|---|
| 2026.03.17 | ₩27,427 | ₩27,480 | ₩27,199 | ₩27,360 | -0.24% | 8.6천 |
|---|
| 2026.03.16 | ₩27,066 | ₩27,293 | ₩26,932 | ₩27,052 | -0.05% | 11.7만 |
|---|
| 2026.03.13 | ₩26,745 | ₩26,919 | ₩26,544 | ₩26,692 | -0.20% | 3.4만 |
|---|
| 2026.03.12 | ₩26,665 | ₩26,772 | ₩26,464 | ₩26,544 | -0.45% | 13만 |
|---|
| 2026.03.11 | ₩26,798 | ₩26,852 | ₩26,611 | ₩26,678 | -0.45% | 1만 |
|---|
| 2026.03.10 | ₩26,665 | ₩27,119 | ₩26,504 | ₩26,732 | +0.25% | 1.6만 |
|---|
| 2026.03.09 | ₩26,250 | ₩26,758 | ₩26,037 | ₩26,705 | +1.73% | 13.2만 |
|---|
| 2026.03.06 | ₩26,063 | ₩26,277 | ₩25,983 | ₩26,103 | +0.15% | 2.9만 |
|---|
| 2026.03.05 | ₩25,689 | ₩25,930 | ₩25,596 | ₩25,756 | +0.26% | 5.8만 |
|---|
| 2026.03.04 | ₩26,224 | ₩26,277 | ₩26,050 | ₩26,184 | -0.15% | 9.9만 |
|---|
| 2026.03.03 | ₩25,956 | ₩26,210 | ₩25,555 | ₩26,077 | +0.46% | 3.5만 |
|---|
| 2026.03.02 | ₩26,825 | ₩27,146 | ₩26,544 | ₩27,133 | +1.15% | 3.4만 |
|---|
| 2026.02.27 | ₩27,480 | ₩27,493 | ₩27,293 | ₩27,320 | -0.58% | 3만 |
|---|
| 2026.02.26 | ₩27,600 | ₩27,600 | ₩27,333 | ₩27,520 | -0.29% | 2.7만 |
|---|
| 2026.02.25 | ₩28,175 | ₩28,282 | ₩27,961 | ₩28,269 | +0.33% | 10.2만 |
|---|
| 2026.02.24 | ₩27,961 | ₩28,229 | ₩27,961 | ₩28,215 | +0.91% | 2.4만 |
|---|
| 2026.02.23 | ₩28,469 | ₩28,603 | ₩28,162 | ₩28,202 | -0.94% | 2.2만 |
|---|
| 2026.02.20 | ₩27,721 | ₩28,269 | ₩27,721 | ₩28,269 | +1.98% | 3.5만 |
|---|
| 2026.02.19 | ₩28,255 | ₩28,255 | ₩27,988 | ₩28,068 | -0.66% | 5.2천 |
|---|
| 2026.02.18 | ₩28,456 | ₩28,456 | ₩28,242 | ₩28,309 | -0.52% | 8.3천 |
|---|
| 2026.02.17 | ₩28,001 | ₩28,255 | ₩27,801 | ₩28,095 | +0.33% | 2.9만 |
|---|
| 2026.02.13 | ₩27,921 | ₩28,108 | ₩27,894 | ₩28,015 | +0.34% | 4.9만 |
|---|
| 2026.02.12 | ₩28,509 | ₩28,509 | ₩27,894 | ₩28,095 | -1.45% | 3.8만 |
|---|
| 2026.02.11 | ₩28,683 | ₩28,777 | ₩28,509 | ₩28,763 | +0.28% | 11만 |
|---|
| 2026.02.10 | ₩28,616 | ₩28,897 | ₩28,603 | ₩28,763 | +0.51% | 8.1만 |
|---|
| 2026.02.09 | ₩28,616 | ₩28,803 | ₩28,616 | ₩28,750 | +0.47% | 3.5만 |
|---|
| 2026.02.06 | ₩28,429 | ₩28,857 | ₩28,429 | ₩28,857 | +1.50% | 4.5만 |
|---|
| 2026.02.05 | ₩28,095 | ₩28,242 | ₩27,961 | ₩28,055 | -0.14% | 1.1만 |
|---|
| 2026.02.04 | ₩27,948 | ₩28,028 | ₩27,574 | ₩27,614 | -1.20% | 4.2만 |
|---|
| 2026.02.03 | ₩27,908 | ₩28,028 | ₩27,681 | ₩27,921 | +0.05% | 8.6천 |
|---|
| 2026.02.02 | ₩27,988 | ₩28,135 | ₩27,841 | ₩27,988 | 0.00% | 1.2만 |
|---|
| 2026.01.30 | ₩28,603 | ₩28,616 | ₩28,215 | ₩28,255 | -1.21% | 1.4만 |
|---|
| 2026.01.29 | ₩28,897 | ₩29,191 | ₩28,643 | ₩28,950 | +0.19% | 3.3만 |
|---|
| 2026.01.28 | ₩28,964 | ₩29,151 | ₩28,656 | ₩28,670 | -1.02% | 2.4만 |
|---|
| 2026.01.27 | ₩28,763 | ₩28,803 | ₩28,536 | ₩28,683 | -0.28% | 3.5만 |
|---|
| 2026.01.26 | ₩28,563 | ₩28,803 | ₩28,536 | ₩28,630 | +0.23% | 9만 |
|---|
| 2026.01.23 | ₩28,843 | ₩29,057 | ₩28,777 | ₩28,924 | +0.28% | 2.2만 |
|---|
| 2026.01.22 | ₩28,736 | ₩29,111 | ₩28,736 | ₩28,883 | +0.51% | 11.9만 |
|---|
| 2026.01.21 | ₩28,549 | ₩28,777 | ₩28,469 | ₩28,643 | +0.33% | 1.2만 |
|---|
| 2026.01.20 | ₩28,188 | ₩28,416 | ₩28,108 | ₩28,229 | +0.14% | 6.4만 |
|---|
| 2026.01.16 | ₩28,589 | ₩28,777 | ₩28,215 | ₩28,322 | -0.94% | 4.5만 |
|---|
| 2026.01.15 | ₩28,723 | ₩28,977 | ₩28,589 | ₩28,857 | +0.47% | 3.9만 |
|---|
| 2026.01.14 | ₩28,857 | ₩28,897 | ₩28,616 | ₩28,723 | -0.46% | 15.8만 |
|---|
| 2026.01.13 | ₩29,498 | ₩29,565 | ₩29,271 | ₩29,325 | -0.59% | 1.7만 |
|---|
| 2026.01.12 | ₩29,311 | ₩30,060 | ₩29,284 | ₩30,033 | +2.46% | 14.2만 |
|---|
| 2026.01.09 | ₩29,164 | ₩29,164 | ₩28,870 | ₩28,937 | -0.78% | 15.8만 |
|---|
| 2026.01.08 | ₩28,763 | ₩29,231 | ₩28,736 | ₩29,231 | +1.63% | 11.6만 |
|---|
| 2026.01.07 | ₩29,097 | ₩29,124 | ₩28,857 | ₩28,870 | -0.78% | 8.2만 |
|---|
| 2026.01.06 | ₩29,258 | ₩29,579 | ₩29,218 | ₩29,284 | +0.09% | 13.6만 |
|---|
| 2026.01.05 | ₩28,830 | ₩29,258 | ₩28,643 | ₩29,178 | +1.21% | 1.7만 |
|---|
| 2026.01.02 | ₩29,084 | ₩29,231 | ₩29,017 | ₩29,218 | +0.46% | 8.5천 |
|---|
| 2025.12.31 | ₩28,523 | ₩28,536 | ₩28,349 | ₩28,429 | -0.33% | 2.1만 |
|---|
| 2025.12.30 | ₩28,924 | ₩28,924 | ₩28,763 | ₩28,777 | -0.51% | 1.2만 |
|---|
| 2025.12.29 | ₩28,910 | ₩29,124 | ₩28,910 | ₩29,097 | +0.65% | 2.2만 |
|---|
| 2025.12.26 | ₩29,271 | ₩29,365 | ₩29,271 | ₩29,351 | +0.27% | 5.5천 |
|---|
| 2025.12.24 | ₩28,990 | ₩29,137 | ₩28,964 | ₩29,017 | +0.09% | 5.2천 |
|---|
| 2025.12.23 | ₩28,937 | ₩29,044 | ₩28,883 | ₩28,990 | +0.18% | 1.6만 |
|---|
| 2025.12.22 | ₩29,017 | ₩29,271 | ₩28,937 | ₩29,271 | +0.88% | 8.1만 |
|---|
| 2025.12.19 | ₩28,817 | ₩28,950 | ₩28,817 | ₩28,937 | +0.42% | 9.1천 |
|---|
| 2025.12.18 | ₩28,589 | ₩28,736 | ₩28,496 | ₩28,523 | -0.23% | 2.8만 |
|---|
| 2025.12.17 | ₩28,790 | ₩28,830 | ₩28,389 | ₩28,429 | -1.25% | 1.7만 |
|---|
| 2025.12.16 | ₩28,536 | ₩28,603 | ₩28,389 | ₩28,589 | +0.19% | 2.4만 |
|---|
| 2025.12.15 | ₩29,044 | ₩29,044 | ₩28,683 | ₩28,683 | -1.24% | 2.1만 |
|---|
| 2025.12.12 | ₩29,031 | ₩29,244 | ₩28,857 | ₩28,964 | -0.23% | 2.6만 |
|---|
| 2025.12.11 | ₩28,937 | ₩29,057 | ₩28,817 | ₩29,004 | +0.23% | 2.5만 |
|---|
| 2025.12.10 | ₩28,964 | ₩29,218 | ₩28,803 | ₩29,097 | +0.46% | 7.3만 |
|---|
| 2025.12.09 | ₩28,777 | ₩28,897 | ₩28,736 | ₩28,803 | +0.09% | 3.2만 |
|---|
| 2025.12.08 | ₩29,284 | ₩29,405 | ₩29,178 | ₩29,365 | +0.27% | 2.9만 |
|---|
| 2025.12.05 | ₩29,592 | ₩29,592 | ₩29,391 | ₩29,458 | -0.45% | 1.7만 |
|---|
| 2025.12.04 | ₩29,325 | ₩29,325 | ₩29,151 | ₩29,151 | -0.59% | 8.2천 |
|---|
| 2025.12.03 | ₩29,218 | ₩29,378 | ₩29,124 | ₩29,218 | 0.00% | 1.3만 |
|---|
| 2025.12.02 | ₩29,512 | ₩29,579 | ₩29,325 | ₩29,579 | +0.23% | 4.2만 |
|---|
| 2025.12.01 | ₩29,552 | ₩29,859 | ₩29,552 | ₩29,619 | +0.23% | 3.3만 |
|---|
| 2025.11.28 | ₩29,579 | ₩29,659 | ₩29,365 | ₩29,525 | -0.18% | 7.2만 |
|---|
| 2025.11.26 | ₩29,405 | ₩29,659 | ₩29,271 | ₩29,271 | -0.45% | 3.1만 |
|---|
| 2025.11.25 | ₩29,271 | ₩29,378 | ₩29,111 | ₩29,351 | +0.27% | 2.2만 |
|---|
| 2025.11.24 | ₩29,084 | ₩29,231 | ₩29,084 | ₩29,137 | +0.18% | 1.2만 |
|---|
| 2025.11.21 | ₩28,376 | ₩28,897 | ₩28,282 | ₩28,803 | +1.51% | 4.2만 |
|---|
| 2025.11.20 | ₩29,311 | ₩29,351 | ₩28,549 | ₩28,549 | -2.60% | 4.1만 |
|---|
| 2025.11.19 | ₩29,458 | ₩29,472 | ₩29,191 | ₩29,244 | -0.73% | 8.2천 |
|---|
| 2025.11.18 | ₩29,565 | ₩29,766 | ₩29,431 | ₩29,699 | +0.45% | 3.4만 |
|---|
| 2025.11.17 | ₩29,979 | ₩30,153 | ₩29,846 | ₩29,886 | -0.31% | 1.8만 |
|---|
| 2025.11.14 | ₩30,274 | ₩30,461 | ₩30,046 | ₩30,193 | -0.26% | 2.4만 |
|---|
| 2025.11.13 | ₩31,182 | ₩31,182 | ₩30,634 | ₩30,634 | -1.76% | 4.2만 |
|---|
| 2025.11.12 | ₩31,062 | ₩31,062 | ₩30,768 | ₩30,862 | -0.65% | 2.9만 |
|---|
| 2025.11.11 | ₩31,223 | ₩31,223 | ₩31,075 | ₩31,075 | -0.47% | 3.6천 |
|---|
| 2025.11.10 | ₩30,741 | ₩31,303 | ₩30,741 | ₩31,223 | +1.57% | 8.4만 |
|---|
| 2025.11.07 | ₩30,287 | ₩30,287 | ₩29,913 | ₩30,207 | -0.26% | 1.6만 |
|---|
| 2025.11.06 | ₩30,594 | ₩30,902 | ₩30,501 | ₩30,501 | -0.31% | 1.3만 |
|---|
| 2025.11.05 | ₩30,153 | ₩30,461 | ₩30,073 | ₩30,380 | +0.75% | 13.9만 |
|---|
| 2025.11.04 | ₩30,207 | ₩30,340 | ₩30,020 | ₩30,073 | -0.44% | 1.2만 |
|---|
| 2025.11.03 | ₩30,634 | ₩30,741 | ₩30,354 | ₩30,608 | -0.09% | 13.5만 |
|---|
| 2025.10.31 | ₩30,741 | ₩30,822 | ₩30,527 | ₩30,808 | +0.22% | 3.5만 |
|---|
| 2025.10.30 | ₩30,982 | ₩31,223 | ₩30,982 | ₩31,075 | +0.30% | 1만 |
|---|
| 2025.10.29 | ₩31,664 | ₩31,730 | ₩31,396 | ₩31,543 | -0.38% | 4.7만 |
|---|
| 2025.10.28 | ₩31,356 | ₩31,450 | ₩31,276 | ₩31,356 | 0.00% | 5.8천 |
|---|
| 2025.10.27 | ₩31,797 | ₩31,811 | ₩31,637 | ₩31,717 | -0.25% | 2.7만 |
|---|
| 2025.10.24 | ₩31,289 | ₩31,410 | ₩31,116 | ₩31,329 | +0.13% | 4.8만 |
|---|
| 2025.10.23 | ₩31,075 | ₩31,436 | ₩31,022 | ₩31,276 | +0.65% | 7천 |
|---|
| 2025.10.22 | ₩30,862 | ₩30,955 | ₩30,594 | ₩30,768 | -0.30% | 5.3천 |
|---|
| 2025.10.21 | ₩31,009 | ₩31,249 | ₩30,875 | ₩30,982 | -0.09% | 7.7만 |
|---|
| 2025.10.20 | ₩30,822 | ₩31,410 | ₩30,781 | ₩31,343 | +1.69% | 4.2만 |
|---|
| 2025.10.17 | ₩30,394 | ₩30,942 | ₩30,394 | ₩30,928 | +1.76% | 3.4만 |
|---|
| 2025.10.16 | ₩30,888 | ₩31,089 | ₩30,621 | ₩30,835 | -0.17% | 18.6만 |
|---|
| 2025.10.15 | ₩30,848 | ₩31,089 | ₩30,728 | ₩30,875 | +0.09% | 8.3만 |
|---|
| 2025.10.14 | ₩30,033 | ₩30,608 | ₩30,033 | ₩30,367 | +1.11% | 15.5만 |
|---|
| 2025.10.13 | ₩30,902 | ₩30,902 | ₩30,594 | ₩30,768 | -0.43% | 5만 |
|---|
| 2025.10.10 | ₩31,396 | ₩31,570 | ₩29,458 | ₩29,632 | -5.62% | 24만 |
|---|