시장 데이터를 불러오는 중
전체 종목
Global X S&P 500 Christian Values ETF 과거 주가
Global X S&P 500 Christian Values ETF · CHRI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X S&P 500 Christian Values ETF · CHRI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩123,619 | ₩123,727 | ₩123,539 | ₩123,727 | +0.09% | 400 |
| 2026.10.08 | ₩123,192 | ₩123,192 | ₩122,699 | ₩123,021 | -0.14% | 3.9천 |
| 2026.10.07 | ₩123,325 | ₩123,604 | ₩123,325 | ₩123,580 | +0.21% | 1.2천 |
| 2026.10.06 | ₩124,086 | ₩124,272 | ₩123,919 | ₩123,919 | -0.13% | 3.2천 |
| 2026.10.05 | ₩122,579 | ₩123,499 | ₩122,579 | ₩123,216 | +0.52% | 2.8천 |
| 2026.10.02 | ₩122,418 | ₩122,418 | ₩122,313 | ₩122,313 | -0.09% | 200 |
| 2026.10.01 | ₩120,925 | ₩121,538 | ₩120,925 | ₩121,380 | +0.38% | 2.8천 |
| 2026.09.30 | ₩121,842 | ₩121,842 | ₩121,258 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,294 |
| -0.45% |
| 3.2천 |
| 2026.09.29 | ₩121,605 | ₩121,645 | ₩121,285 | ₩121,372 | -0.19% | 5.5천 |
|---|
| 2026.09.28 | ₩121,808 | ₩121,808 | ₩121,561 | ₩121,561 | -0.20% | 1.5천 |
|---|
| 2026.09.25 | ₩122,539 | ₩122,539 | ₩122,496 | ₩122,496 | -0.03% | 600 |
|---|
| 2026.09.24 | ₩121,352 | ₩121,925 | ₩121,334 | ₩121,853 | +0.41% | 3.8천 |
|---|
| 2026.09.23 | ₩121,904 | ₩121,904 | ₩121,904 | ₩121,904 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩122,845 | ₩123,072 | ₩122,845 | ₩122,869 | +0.02% | 3천 |
|---|
| 2026.09.21 | ₩122,392 | ₩122,939 | ₩122,378 | ₩122,824 | +0.35% | 1천 |
|---|
| 2026.09.18 | ₩120,551 | ₩120,933 | ₩120,525 | ₩120,933 | +0.32% | 600 |
|---|
| 2026.09.17 | ₩120,811 | ₩120,811 | ₩120,811 | ₩120,811 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩120,511 | ₩120,645 | ₩119,426 | ₩119,426 | -0.90% | 2.7천 |
|---|
| 2026.09.15 | ₩120,031 | ₩120,031 | ₩119,891 | ₩119,937 | -0.08% | 800 |
|---|
| 2026.09.14 | ₩119,444 | ₩120,685 | ₩119,444 | ₩120,509 | +0.89% | 900 |
|---|
| 2026.09.11 | ₩121,218 | ₩121,218 | ₩121,061 | ₩121,061 | -0.13% | 300 |
|---|
| 2026.09.10 | ₩120,258 | ₩120,258 | ₩119,953 | ₩119,953 | -0.25% | 400 |
|---|
| 2026.09.09 | ₩120,658 | ₩120,805 | ₩120,658 | ₩120,677 | +0.02% | 900 |
|---|
| 2026.09.08 | ₩121,418 | ₩121,449 | ₩121,233 | ₩121,233 | -0.15% | 1.1천 |
|---|
| 2026.09.04 | ₩122,232 | ₩122,232 | ₩121,925 | ₩122,026 | -0.17% | 1천 |
|---|
| 2026.09.03 | ₩121,698 | ₩122,434 | ₩121,698 | ₩122,434 | +0.60% | 600 |
|---|
| 2026.09.02 | ₩121,185 | ₩121,185 | ₩121,159 | ₩121,159 | -0.02% | 800 |
|---|
| 2026.09.01 | ₩120,418 | ₩120,549 | ₩120,418 | ₩120,549 | +0.11% | 1.2천 |
|---|
| 2026.08.31 | ₩121,365 | ₩121,600 | ₩121,365 | ₩121,600 | +0.19% | 600 |
|---|
| 2026.08.28 | ₩121,921 | ₩121,921 | ₩121,921 | ₩121,921 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩122,188 | ₩122,188 | ₩122,188 | ₩122,188 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩121,212 | ₩121,321 | ₩121,212 | ₩121,321 | +0.09% | 300 |
|---|
| 2026.08.25 | ₩121,274 | ₩121,274 | ₩121,274 | ₩121,274 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩120,871 | ₩121,005 | ₩120,871 | ₩120,935 | +0.05% | 800 |
|---|
| 2026.08.21 | ₩121,365 | ₩121,432 | ₩121,298 | ₩121,298 | -0.05% | 400 |
|---|
| 2026.08.20 | ₩120,691 | ₩120,691 | ₩120,691 | ₩120,691 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩121,818 | ₩121,858 | ₩121,637 | ₩121,637 | -0.15% | 600 |
|---|
| 2026.08.18 | ₩122,365 | ₩122,365 | ₩121,514 | ₩121,514 | -0.70% | 200 |
|---|
| 2026.08.17 | ₩122,579 | ₩122,579 | ₩122,456 | ₩122,456 | -0.10% | 1천 |
|---|
| 2026.08.14 | ₩123,085 | ₩123,085 | ₩123,001 | ₩123,001 | -0.07% | 900 |
|---|
| 2026.08.13 | ₩123,019 | ₩123,239 | ₩122,912 | ₩123,239 | +0.18% | 400 |
|---|
| 2026.08.12 | ₩122,472 | ₩122,592 | ₩122,396 | ₩122,396 | -0.06% | 700 |
|---|
| 2026.08.11 | ₩122,565 | ₩122,565 | ₩122,082 | ₩122,082 | -0.39% | 400 |
|---|
| 2026.08.10 | ₩122,685 | ₩122,685 | ₩122,357 | ₩122,357 | -0.27% | 2.1천 |
|---|
| 2026.08.07 | ₩122,032 | ₩122,537 | ₩122,032 | ₩122,537 | +0.41% | 300 |
|---|
| 2026.08.06 | ₩122,165 | ₩122,165 | ₩121,578 | ₩121,768 | -0.33% | 600 |
|---|
| 2026.08.05 | ₩122,645 | ₩122,645 | ₩122,114 | ₩122,114 | -0.43% | 3.6천 |
|---|
| 2026.08.04 | ₩122,565 | ₩122,565 | ₩122,358 | ₩122,358 | -0.17% | 1.1천 |
|---|
| 2026.08.03 | ₩120,005 | ₩120,218 | ₩120,005 | ₩120,151 | +0.12% | 1.6천 |
|---|
| 2026.07.31 | ₩117,931 | ₩118,439 | ₩117,931 | ₩118,439 | +0.43% | 1.7천 |
|---|
| 2026.07.30 | ₩117,564 | ₩117,564 | ₩117,471 | ₩117,517 | -0.04% | 300 |
|---|
| 2026.07.29 | ₩116,937 | ₩116,937 | ₩115,474 | ₩115,474 | -1.25% | 2.8천 |
|---|
| 2026.07.28 | ₩116,697 | ₩117,276 | ₩116,697 | ₩117,276 | +0.50% | 500 |
|---|
| 2026.07.27 | ₩117,864 | ₩117,864 | ₩116,604 | ₩116,865 | -0.85% | 1.5천 |
|---|
| 2026.07.24 | ₩116,737 | ₩116,794 | ₩116,737 | ₩116,794 | +0.05% | 400 |
|---|
| 2026.07.23 | ₩116,744 | ₩116,796 | ₩116,744 | ₩116,796 | +0.04% | 300 |
|---|
| 2026.07.22 | ₩118,365 | ₩118,365 | ₩118,365 | ₩118,365 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩118,071 | ₩118,468 | ₩118,071 | ₩118,468 | +0.34% | 300 |
|---|
| 2026.07.20 | ₩117,551 | ₩117,551 | ₩117,551 | ₩117,551 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩118,257 | ₩118,337 | ₩117,737 | ₩117,795 | -0.39% | 1.9천 |
|---|
| 2026.07.16 | ₩119,244 | ₩119,244 | ₩118,751 | ₩118,974 | -0.23% | 600 |
|---|
| 2026.07.15 | ₩119,558 | ₩119,558 | ₩119,558 | ₩119,558 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩119,210 | ₩119,210 | ₩119,210 | ₩119,210 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩119,378 | ₩119,378 | ₩118,704 | ₩118,704 | -0.56% | 300 |
|---|
| 2026.07.10 | ₩119,178 | ₩119,551 | ₩118,844 | ₩119,551 | +0.31% | 300 |
|---|
| 2026.07.09 | ₩118,932 | ₩118,932 | ₩118,932 | ₩118,932 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩117,391 | ₩118,037 | ₩117,137 | ₩118,037 | +0.55% | 3.3천 |
|---|
| 2026.07.07 | ₩118,638 | ₩118,638 | ₩118,229 | ₩118,255 | -0.32% | 1.6천 |
|---|
| 2026.07.06 | ₩118,604 | ₩118,900 | ₩118,444 | ₩118,900 | +0.25% | 1.6천 |
|---|
| 2026.07.02 | ₩118,791 | ₩118,791 | ₩117,457 | ₩117,996 | -0.67% | 1.1천 |
|---|
| 2026.07.01 | ₩118,044 | ₩118,457 | ₩118,044 | ₩118,063 | +0.02% | 500 |
|---|
| 2026.06.30 | ₩117,864 | ₩118,284 | ₩117,864 | ₩118,284 | +0.36% | 2천 |
|---|
| 2026.06.29 | ₩116,604 | ₩117,273 | ₩116,244 | ₩117,273 | +0.57% | 2.1천 |
|---|
| 2026.06.26 | ₩116,417 | ₩116,710 | ₩116,084 | ₩116,317 | -0.09% | 1.6천 |
|---|
| 2026.06.25 | ₩116,724 | ₩117,217 | ₩116,326 | ₩116,326 | -0.34% | 1.1만 |
|---|
| 2026.06.24 | ₩117,484 | ₩117,484 | ₩116,244 | ₩116,390 | -0.93% | 700 |
|---|
| 2026.06.23 | ₩117,364 | ₩117,364 | ₩116,577 | ₩116,637 | -0.62% | 3.8천 |
|---|
| 2026.06.22 | ₩119,084 | ₩119,084 | ₩118,253 | ₩118,253 | -0.70% | 1천 |
|---|
| 2026.06.18 | ₩118,484 | ₩118,806 | ₩118,484 | ₩118,806 | +0.27% | 900 |
|---|
| 2026.06.17 | ₩118,751 | ₩118,751 | ₩117,190 | ₩117,270 | -1.25% | 700 |
|---|
| 2026.06.16 | ₩119,631 | ₩119,631 | ₩118,820 | ₩118,820 | -0.68% | 1천 |
|---|
| 2026.06.15 | ₩119,284 | ₩119,618 | ₩119,284 | ₩119,374 | +0.07% | 700 |
|---|
| 2026.06.12 | ₩117,577 | ₩117,577 | ₩117,270 | ₩117,381 | -0.17% | 700 |
|---|
| 2026.06.11 | ₩115,270 | ₩116,801 | ₩115,270 | ₩116,801 | +1.33% | 500 |
|---|
| 2026.06.10 | ₩115,023 | ₩115,023 | ₩114,947 | ₩114,947 | -0.07% | 300 |
|---|
| 2026.06.09 | ₩115,497 | ₩116,709 | ₩115,497 | ₩116,709 | +1.05% | 300 |
|---|
| 2026.06.08 | ₩117,964 | ₩117,964 | ₩117,066 | ₩117,066 | -0.76% | 500 |
|---|
| 2026.06.05 | ₩116,860 | ₩116,860 | ₩116,860 | ₩116,860 | 0.00% | 200 |
|---|
| 2026.06.04 | ₩120,009 | ₩120,009 | ₩120,009 | ₩120,009 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩119,603 | ₩119,603 | ₩119,603 | ₩119,603 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩120,413 | ₩120,413 | ₩120,413 | ₩120,413 | 0.00% | 400 |
|---|
| 2026.06.01 | ₩119,671 | ₩120,351 | ₩119,671 | ₩120,307 | +0.53% | 1.8천 |
|---|
| 2026.05.29 | ₩119,871 | ₩119,871 | ₩119,871 | ₩119,871 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩119,539 | ₩119,539 | ₩119,539 | ₩119,539 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩119,458 | ₩119,458 | ₩118,844 | ₩118,844 | -0.51% | 600 |
|---|
| 2026.05.26 | ₩118,611 | ₩118,864 | ₩118,611 | ₩118,864 | +0.21% | 200 |
|---|
| 2026.05.22 | ₩118,143 | ₩118,143 | ₩118,143 | ₩118,143 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩117,657 | ₩117,735 | ₩117,657 | ₩117,735 | +0.07% | 200 |
|---|
| 2026.05.20 | ₩117,431 | ₩117,557 | ₩117,431 | ₩117,557 | +0.11% | 200 |
|---|
| 2026.05.19 | ₩116,240 | ₩116,240 | ₩116,240 | ₩116,240 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩117,004 | ₩117,033 | ₩116,710 | ₩117,033 | +0.03% | 1천 |
|---|
| 2026.05.15 | ₩117,791 | ₩117,791 | ₩117,371 | ₩117,371 | -0.36% | 1.5천 |
|---|
| 2026.05.14 | ₩118,658 | ₩118,658 | ₩118,597 | ₩118,597 | -0.05% | 1.3천 |
|---|
| 2026.05.13 | ₩117,017 | ₩117,657 | ₩117,017 | ₩117,611 | +0.51% | 400 |
|---|
| 2026.05.12 | ₩116,190 | ₩117,037 | ₩116,150 | ₩117,037 | +0.73% | 1.1천 |
|---|
| 2026.05.11 | ₩117,391 | ₩117,391 | ₩117,190 | ₩117,190 | -0.17% | 200 |
|---|
| 2026.05.08 | ₩117,088 | ₩117,088 | ₩117,088 | ₩117,088 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩116,524 | ₩116,550 | ₩116,093 | ₩116,093 | -0.37% | 1천 |
|---|
| 2026.05.06 | ₩115,897 | ₩116,584 | ₩115,897 | ₩116,584 | +0.59% | 1.7천 |
|---|
| 2026.05.05 | ₩114,847 | ₩114,847 | ₩114,847 | ₩114,847 | 0.00% | 1.9천 |
|---|
| 2026.05.04 | ₩114,510 | ₩114,510 | ₩113,900 | ₩113,900 | -0.53% | 1천 |
|---|
| 2026.05.01 | ₩115,030 | ₩115,030 | ₩114,463 | ₩114,463 | -0.49% | 300 |
|---|
| 2026.04.30 | ₩113,683 | ₩114,234 | ₩113,683 | ₩114,234 | +0.48% | 100 |
|---|
| 2026.04.29 | ₩113,029 | ₩113,049 | ₩112,856 | ₩113,049 | +0.02% | 8.5천 |
|---|
| 2026.04.28 | ₩112,923 | ₩113,155 | ₩112,896 | ₩113,155 | +0.21% | 300 |
|---|
| 2026.04.27 | ₩113,791 | ₩113,791 | ₩113,791 | ₩113,791 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩113,608 | ₩113,608 | ₩113,608 | ₩113,608 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩113,029 | ₩113,029 | ₩112,469 | ₩112,625 | -0.36% | 2.5천 |
|---|
| 2026.04.22 | ₩113,077 | ₩113,077 | ₩113,077 | ₩113,077 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩112,196 | ₩112,523 | ₩111,957 | ₩111,957 | -0.21% | 2천 |
|---|
| 2026.04.20 | ₩112,749 | ₩112,749 | ₩112,616 | ₩112,641 | -0.10% | 400 |
|---|
| 2026.04.17 | ₩112,029 | ₩112,976 | ₩112,029 | ₩112,901 | +0.78% | 1.1천 |
|---|
| 2026.04.16 | ₩111,533 | ₩111,533 | ₩111,533 | ₩111,533 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩110,695 | ₩111,281 | ₩110,695 | ₩111,281 | +0.53% | 1.1천 |
|---|
| 2026.04.14 | ₩110,295 | ₩110,295 | ₩110,295 | ₩110,295 | 0.00% | 200 |
|---|
| 2026.04.13 | ₩108,348 | ₩108,916 | ₩108,348 | ₩108,916 | +0.52% | 700 |
|---|
| 2026.04.10 | ₩107,799 | ₩107,799 | ₩107,799 | ₩107,799 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩107,948 | ₩107,948 | ₩107,916 | ₩107,916 | -0.03% | 300 |
|---|
| 2026.04.08 | ₩107,199 | ₩107,199 | ₩107,199 | ₩107,199 | 0.00% | 100 |
|---|
| 2026.04.07 | ₩103,560 | ₩104,484 | ₩103,560 | ₩104,484 | +0.89% | 300 |
|---|
| 2026.04.06 | ₩104,214 | ₩104,472 | ₩104,160 | ₩104,472 | +0.25% | 1.5천 |
|---|
| 2026.04.02 | ₩103,934 | ₩104,048 | ₩103,720 | ₩104,048 | +0.11% | 800 |
|---|
| 2026.04.01 | ₩103,960 | ₩103,960 | ₩103,920 | ₩103,960 | 0.00% | 1천 |
|---|
| 2026.03.31 | ₩101,773 | ₩103,172 | ₩101,773 | ₩103,172 | +1.37% | 1.1천 |
|---|
| 2026.03.30 | ₩101,626 | ₩101,626 | ₩100,275 | ₩100,275 | -1.33% | 5.3천 |
|---|
| 2026.03.27 | ₩100,960 | ₩100,960 | ₩100,784 | ₩100,784 | -0.17% | 700 |
|---|
| 2026.03.26 | ₩102,433 | ₩102,433 | ₩102,433 | ₩102,433 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩104,216 | ₩104,216 | ₩104,216 | ₩104,216 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩103,692 | ₩103,692 | ₩103,692 | ₩103,692 | 0.00% | 200 |
|---|
| 2026.03.23 | ₩104,574 | ₩104,574 | ₩104,144 | ₩104,144 | -0.41% | 600 |
|---|
| 2026.03.20 | ₩103,614 | ₩103,614 | ₩102,897 | ₩102,897 | -0.69% | 500 |
|---|
| 2026.03.19 | ₩105,081 | ₩105,081 | ₩104,459 | ₩104,459 | -0.59% | 200 |
|---|
| 2026.03.18 | ₩104,743 | ₩104,743 | ₩104,743 | ₩104,743 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩106,264 | ₩106,264 | ₩106,264 | ₩106,264 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩106,281 | ₩106,281 | ₩105,893 | ₩105,893 | -0.37% | 400 |
|---|
| 2026.03.13 | ₩104,801 | ₩104,801 | ₩104,801 | ₩104,801 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩105,481 | ₩105,481 | ₩105,481 | ₩105,481 | 0.00% | 200 |
|---|
| 2026.03.11 | ₩107,348 | ₩107,361 | ₩107,144 | ₩107,144 | -0.19% | 1.4천 |
|---|
| 2026.03.10 | ₩107,205 | ₩107,205 | ₩107,205 | ₩107,205 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩107,531 | ₩107,531 | ₩107,531 | ₩107,531 | 0.00% | 100 |
|---|
| 2026.03.06 | ₩106,682 | ₩106,682 | ₩106,682 | ₩106,682 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩108,171 | ₩108,171 | ₩108,171 | ₩108,171 | 0.00% | 200 |
|---|
| 2026.03.04 | ₩108,121 | ₩108,756 | ₩108,121 | ₩108,756 | +0.59% | 100 |
|---|
| 2026.03.03 | ₩106,721 | ₩107,891 | ₩106,721 | ₩107,891 | +1.10% | 100 |
|---|
| 2026.03.02 | ₩108,055 | ₩108,962 | ₩108,055 | ₩108,935 | +0.81% | 900 |
|---|
| 2026.02.27 | ₩108,508 | ₩108,787 | ₩108,508 | ₩108,787 | +0.26% | 600 |
|---|
| 2026.02.26 | ₩109,682 | ₩109,682 | ₩109,352 | ₩109,352 | -0.30% | 100 |
|---|
| 2026.02.25 | ₩109,709 | ₩109,954 | ₩109,709 | ₩109,954 | +0.22% | 200 |
|---|
| 2026.02.24 | ₩108,722 | ₩109,042 | ₩108,722 | ₩109,042 | +0.29% | 200 |
|---|
| 2026.02.23 | ₩108,148 | ₩108,148 | ₩108,059 | ₩108,059 | -0.08% | 1.7천 |
|---|
| 2026.02.20 | ₩108,495 | ₩109,314 | ₩108,495 | ₩109,314 | +0.75% | 1.2천 |
|---|
| 2026.02.19 | ₩108,588 | ₩108,588 | ₩108,255 | ₩108,507 | -0.07% | 1.7천 |
|---|
| 2026.02.18 | ₩109,242 | ₩109,242 | ₩108,762 | ₩108,998 | -0.22% | 1.1천 |
|---|
| 2026.02.17 | ₩108,028 | ₩108,348 | ₩107,361 | ₩108,239 | +0.20% | 2.5천 |
|---|
| 2026.02.13 | ₩108,059 | ₩108,108 | ₩107,995 | ₩108,089 | +0.03% | 2.9천 |
|---|
| 2026.02.12 | ₩108,028 | ₩108,063 | ₩108,028 | ₩108,063 | +0.03% | 1.9천 |
|---|
| 2026.02.11 | ₩109,695 | ₩110,002 | ₩109,695 | ₩109,974 | +0.25% | 4.1천 |
|---|
| 2026.02.10 | ₩110,589 | ₩110,589 | ₩109,914 | ₩109,914 | -0.61% | 600 |
|---|
| 2026.02.09 | ₩109,616 | ₩110,290 | ₩109,575 | ₩110,290 | +0.61% | 700 |
|---|
| 2026.02.06 | ₩108,775 | ₩109,766 | ₩108,775 | ₩109,766 | +0.91% | 1.6천 |
|---|
| 2026.02.05 | ₩108,028 | ₩108,028 | ₩107,401 | ₩107,620 | -0.38% | 1.6천 |
|---|
| 2026.02.04 | ₩108,796 | ₩108,842 | ₩108,796 | ₩108,823 | +0.02% | 1천 |
|---|
| 2026.02.03 | ₩110,029 | ₩110,029 | ₩109,402 | ₩109,531 | -0.45% | 900 |
|---|
| 2026.02.02 | ₩110,482 | ₩110,482 | ₩110,482 | ₩110,482 | 0.00% | 100 |
|---|
| 2026.01.30 | ₩109,877 | ₩109,877 | ₩109,877 | ₩109,877 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩109,495 | ₩110,357 | ₩109,495 | ₩110,357 | +0.79% | 600 |
|---|
| 2026.01.28 | ₩110,475 | ₩110,579 | ₩110,475 | ₩110,579 | +0.09% | 900 |
|---|
| 2026.01.27 | ₩110,594 | ₩110,594 | ₩110,594 | ₩110,594 | 0.00% | 100 |
|---|
| 2026.01.26 | ₩110,103 | ₩110,103 | ₩110,103 | ₩110,103 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩109,538 | ₩109,538 | ₩109,538 | ₩109,538 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩109,434 | ₩109,434 | ₩109,434 | ₩109,434 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩109,071 | ₩109,071 | ₩108,927 | ₩108,927 | -0.13% | 300 |
|---|
| 2026.01.20 | ₩108,468 | ₩108,468 | ₩107,659 | ₩107,659 | -0.75% | 1.4천 |
|---|
| 2026.01.16 | ₩110,058 | ₩110,058 | ₩110,058 | ₩110,058 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩110,655 | ₩110,655 | ₩110,042 | ₩110,042 | -0.55% | 500 |
|---|
| 2026.01.14 | ₩109,202 | ₩109,746 | ₩109,202 | ₩109,746 | +0.50% | 400 |
|---|
| 2026.01.13 | ₩110,175 | ₩110,347 | ₩110,175 | ₩110,347 | +0.16% | 400 |
|---|
| 2026.01.12 | ₩110,626 | ₩110,626 | ₩110,626 | ₩110,626 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩110,546 | ₩110,546 | ₩110,546 | ₩110,546 | 0.00% | 100 |
|---|
| 2026.01.08 | ₩109,789 | ₩109,789 | ₩109,789 | ₩109,789 | 0.00% | 100 |
|---|
| 2026.01.07 | ₩109,819 | ₩109,819 | ₩109,819 | ₩109,819 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩110,249 | ₩110,249 | ₩110,249 | ₩110,249 | 0.00% | 100 |
|---|
| 2026.01.05 | ₩109,491 | ₩109,491 | ₩109,491 | ₩109,491 | 0.00% | 100 |
|---|
| 2026.01.02 | ₩108,680 | ₩108,680 | ₩108,680 | ₩108,680 | 0.00% | 100 |
|---|
| 2025.12.31 | ₩108,614 | ₩108,614 | ₩108,614 | ₩108,614 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩109,406 | ₩109,406 | ₩109,406 | ₩109,406 | 0.00% | 100 |
|---|
| 2025.12.29 | ₩109,697 | ₩109,697 | ₩109,697 | ₩109,697 | 0.00% | 100 |
|---|
| 2025.12.26 | ₩110,106 | ₩110,106 | ₩110,106 | ₩110,106 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩110,139 | ₩110,139 | ₩110,139 | ₩110,139 | 0.00% | 0 |
|---|
| 2025.12.23 | ₩109,781 | ₩109,781 | ₩109,781 | ₩109,781 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩109,276 | ₩109,276 | ₩109,276 | ₩109,276 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩108,572 | ₩108,572 | ₩108,572 | ₩108,572 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩107,688 | ₩107,688 | ₩107,688 | ₩107,688 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩108,029 | ₩108,029 | ₩106,837 | ₩106,837 | -1.10% | 300 |
|---|
| 2025.12.16 | ₩107,761 | ₩108,116 | ₩107,761 | ₩108,116 | +0.33% | 100 |
|---|
| 2025.12.15 | ₩108,308 | ₩108,315 | ₩108,308 | ₩108,315 | +0.01% | 100 |
|---|
| 2025.12.12 | ₩108,499 | ₩108,499 | ₩108,499 | ₩108,499 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩109,762 | ₩109,762 | ₩109,738 | ₩109,738 | -0.02% | 100 |
|---|
| 2025.12.10 | ₩109,595 | ₩109,595 | ₩109,595 | ₩109,595 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩108,859 | ₩108,859 | ₩108,859 | ₩108,859 | 0.00% | 100 |
|---|
| 2025.12.08 | ₩108,895 | ₩108,895 | ₩108,876 | ₩108,876 | -0.02% | 200 |
|---|
| 2025.12.05 | ₩109,761 | ₩109,761 | ₩109,347 | ₩109,347 | -0.38% | 4.2천 |
|---|
| 2025.12.04 | ₩109,079 | ₩109,079 | ₩109,079 | ₩109,079 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩108,788 | ₩109,003 | ₩108,788 | ₩109,003 | +0.20% | 100 |
|---|
| 2025.12.02 | ₩108,882 | ₩108,882 | ₩108,671 | ₩108,671 | -0.19% | 1.4천 |
|---|
| 2025.12.01 | ₩108,548 | ₩108,615 | ₩108,351 | ₩108,351 | -0.18% | 200 |
|---|
| 2025.11.28 | ₩108,916 | ₩108,916 | ₩108,916 | ₩108,916 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩108,496 | ₩108,496 | ₩108,378 | ₩108,378 | -0.11% | 600 |
|---|
| 2025.11.25 | ₩106,881 | ₩107,565 | ₩106,881 | ₩107,565 | +0.64% | 100 |
|---|
| 2025.11.24 | ₩106,521 | ₩106,748 | ₩106,521 | ₩106,661 | +0.13% | 500 |
|---|
| 2025.11.21 | ₩104,107 | ₩105,854 | ₩104,107 | ₩104,994 | +0.85% | 2천 |
|---|
| 2025.11.20 | ₩107,628 | ₩107,628 | ₩103,952 | ₩103,952 | -3.42% | 300 |
|---|
| 2025.11.19 | ₩106,081 | ₩106,081 | ₩105,454 | ₩105,625 | -0.43% | 1.1천 |
|---|
| 2025.11.18 | ₩105,587 | ₩105,961 | ₩105,285 | ₩105,285 | -0.29% | 900 |
|---|
| 2025.11.17 | ₩107,054 | ₩107,054 | ₩106,093 | ₩106,093 | -0.90% | 300 |
|---|
| 2025.11.14 | ₩106,668 | ₩107,092 | ₩106,668 | ₩107,092 | +0.40% | 100 |
|---|
| 2025.11.13 | ₩108,508 | ₩108,508 | ₩107,152 | ₩107,152 | -1.25% | 300 |
|---|
| 2025.11.12 | ₩108,922 | ₩109,148 | ₩108,922 | ₩109,036 | +0.11% | 2.3천 |
|---|
| 2025.11.11 | ₩109,068 | ₩109,255 | ₩109,008 | ₩109,008 | -0.06% | 1천 |
|---|
| 2025.11.10 | ₩108,811 | ₩108,811 | ₩108,811 | ₩108,811 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩107,173 | ₩107,173 | ₩107,173 | ₩107,173 | 0.00% | 200 |
|---|
| 2025.11.06 | ₩107,521 | ₩107,561 | ₩107,005 | ₩107,005 | -0.48% | 600 |
|---|
| 2025.11.05 | ₩108,280 | ₩108,280 | ₩108,280 | ₩108,280 | 0.00% | 200 |
|---|
| 2025.11.04 | ₩108,552 | ₩108,552 | ₩107,867 | ₩107,867 | -0.63% | 400 |
|---|
| 2025.11.03 | ₩109,455 | ₩109,455 | ₩109,102 | ₩109,262 | -0.18% | 1.4천 |
|---|
| 2025.10.31 | ₩109,424 | ₩109,424 | ₩109,128 | ₩109,128 | -0.27% | 300 |
|---|
| 2025.10.30 | ₩109,655 | ₩109,655 | ₩108,752 | ₩108,752 | -0.82% | 500 |
|---|
| 2025.10.29 | ₩110,255 | ₩110,255 | ₩109,862 | ₩109,862 | -0.36% | 600 |
|---|
| 2025.10.28 | ₩109,742 | ₩110,162 | ₩109,742 | ₩109,970 | +0.21% | 700 |
|---|
| 2025.10.27 | ₩109,336 | ₩109,658 | ₩109,336 | ₩109,658 | +0.29% | 1.9천 |
|---|
| 2025.10.24 | ₩117,364 | ₩117,364 | ₩108,313 | ₩108,313 | -7.71% | 400 |
|---|
| 2025.10.23 | ₩107,508 | ₩107,508 | ₩107,471 | ₩107,471 | -0.03% | 100 |
|---|
| 2025.10.22 | ₩107,495 | ₩107,495 | ₩106,801 | ₩106,801 | -0.65% | 200 |
|---|
| 2025.10.21 | ₩107,493 | ₩107,511 | ₩107,493 | ₩107,511 | +0.02% | 500 |
|---|
| 2025.10.20 | ₩107,421 | ₩107,421 | ₩107,421 | ₩107,421 | 0.00% | 200 |
|---|
| 2025.10.17 | ₩106,316 | ₩106,316 | ₩106,316 | ₩106,316 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩105,626 | ₩105,626 | ₩105,626 | ₩105,626 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩106,269 | ₩106,269 | ₩106,269 | ₩106,269 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩106,324 | ₩106,361 | ₩105,886 | ₩105,886 | -0.41% | 300 |
|---|
| 2025.10.13 | ₩105,614 | ₩106,134 | ₩105,614 | ₩106,014 | +0.38% | 400 |
|---|
| 2025.10.10 | ₩105,627 | ₩105,627 | ₩104,359 | ₩104,359 | -1.20% | 300 |
|---|