시장 데이터를 불러오는 중
전체 종목
iShares Global Utilities ETF 과거 주가
iShares Global Utilities ETF · JXI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Global Utilities ETF · JXI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩105,971 | ₩106,749 | ₩105,971 | ₩106,695 | +0.68% | 3.3만 |
| 2026.10.08 | ₩105,998 | ₩106,266 | ₩105,140 | ₩105,958 | -0.04% | 4.9만 |
| 2026.10.07 | ₩105,207 | ₩106,012 | ₩105,033 | ₩105,810 | +0.57% | 5.6만 |
| 2026.10.06 | ₩104,899 | ₩106,172 | ₩104,899 | ₩106,172 | +1.21% | 2.6만 |
| 2026.10.05 | ₩103,504 | ₩104,335 | ₩103,249 | ₩104,094 | +0.57% | 5.9만 |
| 2026.10.02 | ₩103,705 | ₩104,483 | ₩103,598 | ₩103,866 | +0.16% | 2만 |
| 2026.10.01 | ₩102,901 | ₩103,169 | ₩102,150 | ₩103,169 | +0.26% | 3.3만 |
| 2026.09.30 | ₩103,866 | ₩104,014 | ₩103,102 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,102 |
| -0.74% |
| 8.6만 |
| 2026.09.29 | ₩102,485 | ₩103,598 | ₩102,284 | ₩103,517 | +1.01% | 2.4만 |
|---|
| 2026.09.28 | ₩103,531 | ₩103,531 | ₩102,592 | ₩103,048 | -0.47% | 3.1만 |
|---|
| 2026.09.25 | ₩103,504 | ₩103,786 | ₩102,753 | ₩103,705 | +0.19% | 2만 |
|---|
| 2026.09.24 | ₩104,014 | ₩104,014 | ₩103,182 | ₩103,316 | -0.67% | 4.8만 |
|---|
| 2026.09.23 | ₩105,422 | ₩105,422 | ₩103,947 | ₩104,067 | -1.28% | 4.8만 |
|---|
| 2026.09.22 | ₩106,052 | ₩106,400 | ₩105,797 | ₩105,931 | -0.11% | 2.3만 |
|---|
| 2026.09.21 | ₩106,400 | ₩106,575 | ₩105,918 | ₩106,132 | -0.25% | 2.2만 |
|---|
| 2026.09.18 | ₩106,937 | ₩106,937 | ₩106,240 | ₩106,240 | -0.65% | 2만 |
|---|
| 2026.09.17 | ₩107,433 | ₩107,862 | ₩107,151 | ₩107,782 | +0.32% | 14.2만 |
|---|
| 2026.09.16 | ₩107,084 | ₩107,433 | ₩106,360 | ₩106,602 | -0.45% | 27.8만 |
|---|
| 2026.09.15 | ₩106,977 | ₩106,977 | ₩106,065 | ₩106,240 | -0.69% | 114.8만 |
|---|
| 2026.09.14 | ₩107,741 | ₩107,808 | ₩106,695 | ₩106,695 | -0.97% | 5.2만 |
|---|
| 2026.09.11 | ₩109,498 | ₩109,498 | ₩108,519 | ₩108,519 | -0.89% | 1.9만 |
|---|
| 2026.09.10 | ₩109,458 | ₩109,525 | ₩108,626 | ₩108,667 | -0.72% | 5.5천 |
|---|
| 2026.09.09 | ₩110,463 | ₩110,463 | ₩109,297 | ₩109,297 | -1.06% | 3.7천 |
|---|
| 2026.09.08 | ₩109,176 | ₩110,477 | ₩109,176 | ₩110,088 | +0.84% | 1.8만 |
|---|
| 2026.09.04 | ₩108,841 | ₩109,565 | ₩108,841 | ₩109,484 | +0.59% | 7.6천 |
|---|
| 2026.09.03 | ₩108,626 | ₩109,511 | ₩108,626 | ₩109,176 | +0.51% | 5.6천 |
|---|
| 2026.09.02 | ₩108,224 | ₩108,492 | ₩107,352 | ₩108,452 | +0.21% | 1.9만 |
|---|
| 2026.09.01 | ₩108,318 | ₩108,747 | ₩108,036 | ₩108,747 | +0.40% | 9.6천 |
|---|
| 2026.08.31 | ₩108,385 | ₩108,559 | ₩108,090 | ₩108,492 | +0.10% | 1.6만 |
|---|
| 2026.08.28 | ₩110,302 | ₩110,383 | ₩108,935 | ₩109,337 | -0.88% | 1만 |
|---|
| 2026.08.27 | ₩109,940 | ₩109,954 | ₩109,257 | ₩109,900 | -0.04% | 5.2만 |
|---|
| 2026.08.26 | ₩110,638 | ₩110,919 | ₩110,571 | ₩110,664 | +0.02% | 3.8만 |
|---|
| 2026.08.25 | ₩110,369 | ₩110,812 | ₩110,101 | ₩110,705 | +0.30% | 1.3만 |
|---|
| 2026.08.24 | ₩109,350 | ₩110,155 | ₩109,283 | ₩110,101 | +0.69% | 3.2만 |
|---|
| 2026.08.21 | ₩111,509 | ₩111,509 | ₩109,297 | ₩109,297 | -1.98% | 9천 |
|---|
| 2026.08.20 | ₩111,268 | ₩111,965 | ₩111,000 | ₩111,174 | -0.08% | 1.8만 |
|---|
| 2026.08.19 | ₩111,938 | ₩111,965 | ₩110,946 | ₩111,348 | -0.53% | 3.8만 |
|---|
| 2026.08.18 | ₩111,844 | ₩112,408 | ₩111,322 | ₩111,362 | -0.43% | 7.2만 |
|---|
| 2026.08.17 | ₩111,643 | ₩111,643 | ₩110,732 | ₩111,456 | -0.17% | 1.1만 |
|---|
| 2026.08.14 | ₩111,241 | ₩111,777 | ₩111,241 | ₩111,590 | +0.31% | 9.6천 |
|---|
| 2026.08.13 | ₩111,254 | ₩111,777 | ₩111,254 | ₩111,482 | +0.20% | 9.3천 |
|---|
| 2026.08.12 | ₩111,134 | ₩111,496 | ₩111,040 | ₩111,375 | +0.22% | 7.3천 |
|---|
| 2026.08.11 | ₩110,101 | ₩111,053 | ₩110,101 | ₩110,799 | +0.63% | 2만 |
|---|
| 2026.08.10 | ₩110,866 | ₩110,866 | ₩109,900 | ₩110,088 | -0.70% | 1.7만 |
|---|
| 2026.08.07 | ₩110,852 | ₩111,684 | ₩110,705 | ₩111,348 | +0.45% | 1.2만 |
|---|
| 2026.08.06 | ₩112,046 | ₩112,046 | ₩110,356 | ₩110,544 | -1.34% | 1.9만 |
|---|
| 2026.08.05 | ₩112,220 | ₩112,220 | ₩110,624 | ₩110,906 | -1.17% | 1.1만 |
|---|
| 2026.08.04 | ₩112,595 | ₩112,595 | ₩111,107 | ₩112,086 | -0.45% | 2.7만 |
|---|
| 2026.08.03 | ₩112,314 | ₩112,555 | ₩111,697 | ₩112,327 | +0.01% | 4.2만 |
|---|
| 2026.07.31 | ₩112,649 | ₩112,823 | ₩112,247 | ₩112,247 | -0.36% | 1.1만 |
|---|
| 2026.07.30 | ₩113,293 | ₩113,614 | ₩112,421 | ₩112,689 | -0.53% | 9.2천 |
|---|
| 2026.07.29 | ₩114,084 | ₩114,245 | ₩112,448 | ₩112,555 | -1.34% | 1.1만 |
|---|
| 2026.07.28 | ₩114,486 | ₩115,532 | ₩113,909 | ₩113,909 | -0.50% | 6.5천 |
|---|
| 2026.07.27 | ₩115,934 | ₩115,934 | ₩114,526 | ₩114,607 | -1.15% | 2만 |
|---|
| 2026.07.24 | ₩115,988 | ₩116,497 | ₩115,706 | ₩115,760 | -0.20% | 2.1만 |
|---|
| 2026.07.23 | ₩114,741 | ₩115,840 | ₩114,566 | ₩115,572 | +0.72% | 1.4만 |
|---|
| 2026.07.22 | ₩114,231 | ₩115,720 | ₩114,231 | ₩115,720 | +1.30% | 7천 |
|---|
| 2026.07.21 | ₩113,427 | ₩113,655 | ₩112,931 | ₩113,413 | -0.01% | 1.2만 |
|---|
| 2026.07.20 | ₩114,258 | ₩114,593 | ₩113,346 | ₩113,360 | -0.79% | 9.9천 |
|---|
| 2026.07.17 | ₩114,888 | ₩115,639 | ₩113,883 | ₩113,923 | -0.84% | 2만 |
|---|
| 2026.07.16 | ₩113,641 | ₩114,084 | ₩113,373 | ₩113,896 | +0.22% | 1.4만 |
|---|
| 2026.07.15 | ₩115,103 | ₩115,103 | ₩114,097 | ₩114,097 | -0.87% | 6.5천 |
|---|
| 2026.07.14 | ₩115,143 | ₩115,800 | ₩114,754 | ₩114,861 | -0.24% | 2.5만 |
|---|
| 2026.07.13 | ₩114,218 | ₩114,768 | ₩114,097 | ₩114,419 | +0.18% | 1.5만 |
|---|
| 2026.07.10 | ₩113,601 | ₩114,124 | ₩113,547 | ₩113,749 | +0.13% | 9만 |
|---|
| 2026.07.09 | ₩114,097 | ₩114,178 | ₩113,440 | ₩113,601 | -0.43% | 2.3만 |
|---|
| 2026.07.08 | ₩114,231 | ₩114,406 | ₩113,883 | ₩113,936 | -0.26% | 1만 |
|---|
| 2026.07.07 | ₩114,204 | ₩115,626 | ₩114,204 | ₩114,499 | +0.26% | 2.3만 |
|---|
| 2026.07.06 | ₩114,701 | ₩114,861 | ₩113,668 | ₩113,950 | -0.65% | 2.1만 |
|---|
| 2026.07.02 | ₩113,185 | ₩114,660 | ₩113,185 | ₩114,660 | +1.30% | 1.6만 |
|---|
| 2026.07.01 | ₩113,266 | ₩113,279 | ₩112,005 | ₩112,233 | -0.91% | 5.7만 |
|---|
| 2026.06.30 | ₩114,821 | ₩114,835 | ₩113,789 | ₩113,936 | -0.77% | 1.5만 |
|---|
| 2026.06.29 | ₩115,224 | ₩115,317 | ₩114,580 | ₩115,156 | -0.06% | 6.3만 |
|---|
| 2026.06.26 | ₩114,714 | ₩115,103 | ₩114,553 | ₩114,674 | -0.04% | 1.3만 |
|---|
| 2026.06.25 | ₩113,990 | ₩114,727 | ₩113,856 | ₩114,379 | +0.34% | 4.8만 |
|---|
| 2026.06.24 | ₩112,314 | ₩113,252 | ₩112,314 | ₩113,159 | +0.75% | 9.2천 |
|---|
| 2026.06.23 | ₩111,912 | ₩112,797 | ₩111,617 | ₩112,515 | +0.54% | 5.6만 |
|---|
| 2026.06.22 | ₩111,724 | ₩112,555 | ₩111,523 | ₩112,113 | +0.35% | 9만 |
|---|
| 2026.06.18 | ₩111,442 | ₩112,542 | ₩111,201 | ₩111,617 | +0.16% | 3.4만 |
|---|
| 2026.06.17 | ₩112,341 | ₩112,488 | ₩110,946 | ₩111,201 | -1.01% | 6.7만 |
|---|
| 2026.06.16 | ₩112,434 | ₩113,400 | ₩112,434 | ₩112,636 | +0.18% | 1.4만 |
|---|
| 2026.06.15 | ₩112,059 | ₩112,676 | ₩111,751 | ₩112,381 | +0.29% | 2.3만 |
|---|
| 2026.06.12 | ₩112,823 | ₩113,735 | ₩112,823 | ₩113,427 | +0.53% | 1.3만 |
|---|
| 2026.06.11 | ₩112,729 | ₩113,360 | ₩112,636 | ₩112,998 | +0.24% | 1.5만 |
|---|
| 2026.06.10 | ₩112,072 | ₩112,233 | ₩111,737 | ₩111,818 | -0.23% | 1.3만 |
|---|
| 2026.06.09 | ₩111,241 | ₩112,019 | ₩111,134 | ₩112,019 | +0.70% | 4.2만 |
|---|
| 2026.06.08 | ₩112,488 | ₩112,488 | ₩110,799 | ₩110,799 | -1.50% | 1.3만 |
|---|
| 2026.06.05 | ₩112,019 | ₩112,823 | ₩111,925 | ₩112,434 | +0.37% | 1.6만 |
|---|
| 2026.06.04 | ₩111,898 | ₩112,220 | ₩110,852 | ₩111,898 | 0.00% | 1.5만 |
|---|
| 2026.06.03 | ₩111,590 | ₩112,609 | ₩111,174 | ₩111,174 | -0.37% | 1.7만 |
|---|
| 2026.06.02 | ₩110,517 | ₩111,576 | ₩110,517 | ₩111,576 | +0.96% | 6.5만 |
|---|
| 2026.06.01 | ₩111,684 | ₩111,684 | ₩110,182 | ₩110,182 | -1.34% | 3.9만 |
|---|
| 2026.05.29 | ₩113,092 | ₩113,226 | ₩112,381 | ₩112,703 | -0.34% | 3.5만 |
|---|
| 2026.05.28 | ₩114,245 | ₩114,271 | ₩113,092 | ₩113,118 | -0.99% | 1.6만 |
|---|
| 2026.05.27 | ₩114,580 | ₩114,580 | ₩114,151 | ₩114,459 | -0.11% | 1.9만 |
|---|
| 2026.05.26 | ₩115,706 | ₩116,068 | ₩115,344 | ₩115,478 | -0.20% | 2.9만 |
|---|
| 2026.05.22 | ₩114,687 | ₩114,996 | ₩114,245 | ₩114,942 | +0.22% | 3.4만 |
|---|
| 2026.05.21 | ₩113,373 | ₩114,634 | ₩113,373 | ₩114,634 | +1.11% | 1.5만 |
|---|
| 2026.05.20 | ₩113,400 | ₩113,802 | ₩113,239 | ₩113,534 | +0.12% | 1.2만 |
|---|
| 2026.05.19 | ₩111,992 | ₩113,011 | ₩111,938 | ₩112,957 | +0.86% | 8.6만 |
|---|
| 2026.05.18 | ₩112,086 | ₩112,260 | ₩111,469 | ₩112,166 | +0.07% | 2.7만 |
|---|
| 2026.05.15 | ₩113,319 | ₩113,319 | ₩111,295 | ₩111,348 | -1.74% | 2.9만 |
|---|
| 2026.05.14 | ₩114,352 | ₩114,352 | ₩113,977 | ₩114,325 | -0.02% | 2.1만 |
|---|
| 2026.05.13 | ₩114,365 | ₩114,406 | ₩113,695 | ₩114,111 | -0.22% | 2.6만 |
|---|
| 2026.05.12 | ₩114,835 | ₩115,478 | ₩114,392 | ₩115,089 | +0.22% | 1.5만 |
|---|
| 2026.05.11 | ₩114,996 | ₩115,492 | ₩114,942 | ₩115,317 | +0.28% | 1.4만 |
|---|
| 2026.05.08 | ₩115,371 | ₩115,519 | ₩114,231 | ₩114,419 | -0.83% | 2.6만 |
|---|
| 2026.05.07 | ₩116,176 | ₩116,176 | ₩114,634 | ₩114,701 | -1.27% | 2.6만 |
|---|
| 2026.05.06 | ₩117,838 | ₩117,838 | ₩116,551 | ₩116,631 | -1.02% | 2.4만 |
|---|
| 2026.05.05 | ₩117,503 | ₩118,160 | ₩117,248 | ₩117,570 | +0.06% | 9.4천 |
|---|
| 2026.05.04 | ₩117,289 | ₩118,133 | ₩116,806 | ₩117,128 | -0.14% | 3.4만 |
|---|
| 2026.05.01 | ₩118,938 | ₩119,729 | ₩118,254 | ₩118,334 | -0.51% | 2.8만 |
|---|
| 2026.04.30 | ₩116,792 | ₩118,991 | ₩116,792 | ₩118,991 | +1.88% | 1.3만 |
|---|
| 2026.04.29 | ₩116,806 | ₩116,967 | ₩115,532 | ₩115,706 | -0.94% | 4만 |
|---|
| 2026.04.28 | ₩117,785 | ₩117,946 | ₩117,356 | ₩117,744 | -0.03% | 5.3만 |
|---|
| 2026.04.27 | ₩117,771 | ₩118,106 | ₩117,409 | ₩117,449 | -0.27% | 5만 |
|---|
| 2026.04.24 | ₩116,980 | ₩117,610 | ₩116,900 | ₩117,476 | +0.42% | 9.6천 |
|---|
| 2026.04.23 | ₩115,653 | ₩117,208 | ₩115,492 | ₩117,168 | +1.31% | 3.3만 |
|---|
| 2026.04.22 | ₩115,894 | ₩116,149 | ₩114,821 | ₩114,902 | -0.86% | 2.2만 |
|---|
| 2026.04.21 | ₩116,900 | ₩116,900 | ₩114,701 | ₩114,701 | -1.88% | 1.6만 |
|---|
| 2026.04.20 | ₩116,994 | ₩117,329 | ₩116,538 | ₩116,538 | -0.39% | 1.1만 |
|---|
| 2026.04.17 | ₩117,476 | ₩117,476 | ₩115,974 | ₩116,926 | -0.47% | 2.9만 |
|---|
| 2026.04.16 | ₩117,718 | ₩117,825 | ₩117,101 | ₩117,825 | +0.09% | 8.5천 |
|---|
| 2026.04.15 | ₩118,415 | ₩118,415 | ₩117,409 | ₩117,691 | -0.61% | 1.9만 |
|---|
| 2026.04.14 | ₩118,428 | ₩118,804 | ₩117,798 | ₩118,562 | +0.11% | 1.3만 |
|---|
| 2026.04.13 | ₩119,032 | ₩119,032 | ₩117,704 | ₩118,388 | -0.54% | 4.3만 |
|---|
| 2026.04.10 | ₩120,024 | ₩120,346 | ₩119,501 | ₩119,595 | -0.36% | 3만 |
|---|
| 2026.04.09 | ₩118,629 | ₩120,802 | ₩118,629 | ₩119,876 | +1.05% | 4.9만 |
|---|
| 2026.04.08 | ₩118,924 | ₩118,924 | ₩117,463 | ₩118,777 | -0.12% | 5.2만 |
|---|
| 2026.04.07 | ₩116,873 | ₩117,879 | ₩116,873 | ₩117,852 | +0.84% | 2.3만 |
|---|
| 2026.04.06 | ₩117,503 | ₩117,704 | ₩117,141 | ₩117,248 | -0.22% | 1.2만 |
|---|
| 2026.04.02 | ₩116,310 | ₩117,651 | ₩116,068 | ₩117,396 | +0.93% | 3.8만 |
|---|
| 2026.04.01 | ₩116,390 | ₩117,181 | ₩116,216 | ₩116,806 | +0.36% | 8.6만 |
|---|
| 2026.03.31 | ₩115,478 | ₩115,894 | ₩114,352 | ₩115,773 | +0.26% | 4.5만 |
|---|
| 2026.03.30 | ₩115,103 | ₩115,639 | ₩114,553 | ₩115,036 | -0.06% | 2.7만 |
|---|
| 2026.03.27 | ₩113,226 | ₩114,486 | ₩113,199 | ₩113,467 | +0.21% | 1.5만 |
|---|
| 2026.03.26 | ₩113,132 | ₩113,574 | ₩112,957 | ₩113,333 | +0.18% | 1.6만 |
|---|
| 2026.03.25 | ₩114,097 | ₩114,607 | ₩113,668 | ₩113,883 | -0.19% | 1.7만 |
|---|
| 2026.03.24 | ₩111,791 | ₩113,816 | ₩111,791 | ₩112,998 | +1.08% | 2.6만 |
|---|
| 2026.03.23 | ₩112,797 | ₩113,306 | ₩112,126 | ₩112,555 | -0.21% | 8.8만 |
|---|
| 2026.03.20 | ₩115,733 | ₩115,733 | ₩111,214 | ₩111,536 | -3.63% | 3.9만 |
|---|
| 2026.03.19 | ₩115,666 | ₩116,471 | ₩114,955 | ₩116,068 | +0.35% | 3.9만 |
|---|
| 2026.03.18 | ₩117,356 | ₩117,356 | ₩116,243 | ₩116,310 | -0.89% | 6.3만 |
|---|
| 2026.03.17 | ₩118,696 | ₩118,750 | ₩117,852 | ₩117,932 | -0.64% | 2.3만 |
|---|
| 2026.03.16 | ₩117,986 | ₩117,999 | ₩117,181 | ₩117,744 | -0.20% | 2.1만 |
|---|
| 2026.03.13 | ₩117,047 | ₩117,771 | ₩116,591 | ₩116,806 | -0.21% | 2.8만 |
|---|
| 2026.03.12 | ₩115,076 | ₩116,819 | ₩114,794 | ₩116,082 | +0.87% | 2.5만 |
|---|
| 2026.03.11 | ₩115,706 | ₩115,840 | ₩114,942 | ₩115,384 | -0.28% | 1.5만 |
|---|
| 2026.03.10 | ₩116,497 | ₩117,289 | ₩116,015 | ₩116,095 | -0.35% | 1.7만 |
|---|
| 2026.03.09 | ₩114,996 | ₩116,430 | ₩114,285 | ₩116,283 | +1.12% | 3.1만 |
|---|
| 2026.03.06 | ₩115,304 | ₩116,149 | ₩115,022 | ₩115,814 | +0.44% | 8.5천 |
|---|
| 2026.03.05 | ₩116,578 | ₩116,578 | ₩115,559 | ₩116,202 | -0.32% | 2.5만 |
|---|
| 2026.03.04 | ₩117,342 | ₩117,624 | ₩116,658 | ₩117,342 | 0.00% | 2.7만 |
|---|
| 2026.03.03 | ₩115,894 | ₩117,342 | ₩114,499 | ₩116,712 | +0.71% | 5.1만 |
|---|
| 2026.03.02 | ₩118,482 | ₩119,313 | ₩118,267 | ₩118,831 | +0.29% | 8.4만 |
|---|
| 2026.02.27 | ₩118,978 | ₩120,091 | ₩118,790 | ₩119,769 | +0.66% | 7.9만 |
|---|
| 2026.02.26 | ₩119,219 | ₩119,300 | ₩118,576 | ₩119,112 | -0.09% | 3.3만 |
|---|
| 2026.02.25 | ₩118,576 | ₩119,461 | ₩117,677 | ₩119,354 | +0.66% | 7.5만 |
|---|
| 2026.02.24 | ₩117,449 | ₩118,267 | ₩116,873 | ₩118,267 | +0.70% | 3.6만 |
|---|
| 2026.02.23 | ₩116,524 | ₩117,409 | ₩116,350 | ₩116,980 | +0.39% | 6.4만 |
|---|
| 2026.02.20 | ₩115,787 | ₩116,095 | ₩115,103 | ₩115,934 | +0.13% | 2.1만 |
|---|
| 2026.02.19 | ₩114,392 | ₩115,384 | ₩114,312 | ₩115,264 | +0.76% | 3만 |
|---|
| 2026.02.18 | ₩117,020 | ₩117,020 | ₩114,996 | ₩115,116 | -1.63% | 2.1만 |
|---|
| 2026.02.17 | ₩117,302 | ₩117,677 | ₩116,484 | ₩116,725 | -0.49% | 3.2만 |
|---|
| 2026.02.13 | ₩114,473 | ₩116,913 | ₩114,473 | ₩116,752 | +1.99% | 4.5만 |
|---|
| 2026.02.12 | ₩113,802 | ₩115,519 | ₩113,802 | ₩114,888 | +0.95% | 3.2만 |
|---|
| 2026.02.11 | ₩113,226 | ₩113,896 | ₩113,011 | ₩113,842 | +0.54% | 2만 |
|---|
| 2026.02.10 | ₩111,590 | ₩113,051 | ₩111,389 | ₩112,502 | +0.82% | 3.8만 |
|---|
| 2026.02.09 | ₩110,504 | ₩111,241 | ₩110,276 | ₩111,174 | +0.61% | 3.2만 |
|---|
| 2026.02.06 | ₩110,597 | ₩110,973 | ₩109,645 | ₩110,410 | -0.17% | 1.2만 |
|---|
| 2026.02.05 | ₩109,270 | ₩109,806 | ₩109,069 | ₩109,377 | +0.10% | 4.5만 |
|---|
| 2026.02.04 | ₩110,705 | ₩110,705 | ₩109,699 | ₩109,873 | -0.75% | 1.2만 |
|---|
| 2026.02.03 | ₩108,372 | ₩109,860 | ₩108,372 | ₩109,847 | +1.36% | 1.3만 |
|---|
| 2026.02.02 | ₩109,632 | ₩109,632 | ₩108,170 | ₩108,358 | -1.16% | 1.4만 |
|---|
| 2026.01.30 | ₩109,645 | ₩109,779 | ₩108,680 | ₩109,364 | -0.26% | 1.6만 |
|---|
| 2026.01.29 | ₩110,155 | ₩110,262 | ₩109,350 | ₩109,927 | -0.21% | 9천 |
|---|
| 2026.01.28 | ₩109,592 | ₩109,940 | ₩109,109 | ₩109,632 | +0.04% | 9.4천 |
|---|
| 2026.01.27 | ₩108,385 | ₩109,887 | ₩108,211 | ₩109,779 | +1.29% | 1.6만 |
|---|
| 2026.01.26 | ₩107,755 | ₩108,492 | ₩107,755 | ₩108,063 | +0.29% | 9.9만 |
|---|
| 2026.01.23 | ₩107,004 | ₩107,111 | ₩106,427 | ₩106,990 | -0.01% | 1.3만 |
|---|
| 2026.01.22 | ₩107,701 | ₩107,701 | ₩106,575 | ₩106,923 | -0.72% | 1.7만 |
|---|
| 2026.01.21 | ₩107,513 | ₩107,513 | ₩106,441 | ₩107,125 | -0.36% | 5.9만 |
|---|
| 2026.01.20 | ₩107,232 | ₩107,513 | ₩106,655 | ₩106,762 | -0.44% | 2.3만 |
|---|
| 2026.01.16 | ₩106,883 | ₩107,714 | ₩106,655 | ₩107,701 | +0.77% | 20.9만 |
|---|
| 2026.01.15 | ₩107,057 | ₩107,835 | ₩107,057 | ₩107,594 | +0.50% | 1.8만 |
|---|
| 2026.01.14 | ₩106,025 | ₩107,057 | ₩106,025 | ₩106,937 | +0.86% | 1.3만 |
|---|
| 2026.01.13 | ₩105,663 | ₩105,958 | ₩105,220 | ₩105,904 | +0.23% | 2.2만 |
|---|
| 2026.01.12 | ₩105,743 | ₩106,213 | ₩105,623 | ₩105,971 | +0.22% | 2만 |
|---|
| 2026.01.09 | ₩106,119 | ₩106,441 | ₩106,052 | ₩106,052 | -0.06% | 1.2만 |
|---|
| 2026.01.08 | ₩105,006 | ₩105,529 | ₩105,006 | ₩105,194 | +0.18% | 2만 |
|---|
| 2026.01.07 | ₩106,803 | ₩106,803 | ₩104,644 | ₩104,925 | -1.76% | 3.3만 |
|---|
| 2026.01.06 | ₩106,441 | ₩106,695 | ₩105,891 | ₩106,414 | -0.03% | 6.3만 |
|---|
| 2026.01.05 | ₩106,709 | ₩106,856 | ₩104,805 | ₩105,998 | -0.67% | 7.6만 |
|---|
| 2026.01.02 | ₩106,038 | ₩106,856 | ₩105,931 | ₩106,575 | +0.51% | 2만 |
|---|
| 2025.12.31 | ₩105,877 | ₩105,918 | ₩105,462 | ₩105,462 | -0.39% | 9.9천 |
|---|
| 2025.12.30 | ₩105,864 | ₩106,079 | ₩105,676 | ₩105,985 | +0.11% | 1.3만 |
|---|
| 2025.12.29 | ₩105,462 | ₩106,012 | ₩105,462 | ₩105,636 | +0.17% | 1.9만 |
|---|
| 2025.12.26 | ₩105,475 | ₩105,569 | ₩105,113 | ₩105,502 | +0.03% | 1.1만 |
|---|
| 2025.12.24 | ₩105,194 | ₩105,529 | ₩105,127 | ₩105,529 | +0.32% | 6.6천 |
|---|
| 2025.12.23 | ₩104,563 | ₩105,261 | ₩104,563 | ₩105,033 | +0.45% | 5.7만 |
|---|
| 2025.12.22 | ₩103,853 | ₩104,496 | ₩103,638 | ₩104,376 | +0.50% | 1.3만 |
|---|
| 2025.12.19 | ₩105,113 | ₩105,368 | ₩104,215 | ₩104,376 | -0.70% | 1만 |
|---|
| 2025.12.18 | ₩104,671 | ₩105,220 | ₩104,604 | ₩104,925 | +0.24% | 7.5만 |
|---|
| 2025.12.17 | ₩104,791 | ₩104,885 | ₩103,893 | ₩104,081 | -0.68% | 1.3만 |
|---|
| 2025.12.16 | ₩105,328 | ₩105,328 | ₩104,148 | ₩104,778 | -0.52% | 1.8만 |
|---|
| 2025.12.15 | ₩106,240 | ₩106,467 | ₩105,851 | ₩106,467 | +0.21% | 1.6만 |
|---|
| 2025.12.12 | ₩105,623 | ₩105,663 | ₩105,328 | ₩105,328 | -0.28% | 1.6만 |
|---|
| 2025.12.11 | ₩105,140 | ₩105,650 | ₩105,140 | ₩105,596 | +0.43% | 1.6만 |
|---|
| 2025.12.10 | ₩104,885 | ₩105,180 | ₩104,496 | ₩105,140 | +0.24% | 9.2천 |
|---|
| 2025.12.09 | ₩105,663 | ₩105,703 | ₩104,992 | ₩104,992 | -0.63% | 2.1만 |
|---|
| 2025.12.08 | ₩106,387 | ₩106,387 | ₩105,140 | ₩105,287 | -1.03% | 1.3만 |
|---|
| 2025.12.05 | ₩107,165 | ₩107,165 | ₩106,119 | ₩106,159 | -0.94% | 2.4만 |
|---|
| 2025.12.04 | ₩107,205 | ₩107,782 | ₩106,776 | ₩106,923 | -0.26% | 2.4만 |
|---|
| 2025.12.03 | ₩107,782 | ₩107,969 | ₩107,192 | ₩107,406 | -0.35% | 5.7만 |
|---|
| 2025.12.02 | ₩108,412 | ₩108,412 | ₩107,366 | ₩107,473 | -0.87% | 4.2만 |
|---|
| 2025.12.01 | ₩109,431 | ₩109,431 | ₩107,782 | ₩107,822 | -1.47% | 2.3만 |
|---|
| 2025.11.28 | ₩109,324 | ₩109,806 | ₩109,176 | ₩109,766 | +0.40% | 1만 |
|---|
| 2025.11.26 | ₩107,983 | ₩109,270 | ₩107,983 | ₩109,270 | +1.19% | 1.2만 |
|---|
| 2025.11.25 | ₩107,916 | ₩108,023 | ₩107,352 | ₩107,580 | -0.31% | 6.3만 |
|---|
| 2025.11.24 | ₩107,151 | ₩107,862 | ₩106,628 | ₩107,674 | +0.49% | 8.4만 |
|---|
| 2025.11.21 | ₩107,218 | ₩107,366 | ₩106,602 | ₩106,910 | -0.29% | 13.1만 |
|---|
| 2025.11.20 | ₩108,130 | ₩108,479 | ₩106,776 | ₩106,776 | -1.25% | 2.1만 |
|---|
| 2025.11.19 | ₩108,331 | ₩108,425 | ₩107,017 | ₩107,232 | -1.01% | 3.9만 |
|---|
| 2025.11.18 | ₩108,827 | ₩109,243 | ₩108,492 | ₩108,492 | -0.31% | 10.7만 |
|---|
| 2025.11.17 | ₩108,465 | ₩109,283 | ₩108,398 | ₩109,096 | +0.58% | 13만 |
|---|
| 2025.11.14 | ₩107,822 | ₩108,841 | ₩107,782 | ₩108,291 | +0.44% | 1.7만 |
|---|
| 2025.11.13 | ₩109,055 | ₩109,055 | ₩108,318 | ₩108,318 | -0.68% | 1.5만 |
|---|
| 2025.11.12 | ₩108,935 | ₩109,324 | ₩108,827 | ₩109,310 | +0.34% | 7.1천 |
|---|
| 2025.11.11 | ₩108,613 | ₩108,720 | ₩108,372 | ₩108,586 | -0.02% | 1.2만 |
|---|
| 2025.11.10 | ₩108,613 | ₩108,613 | ₩107,768 | ₩108,412 | -0.19% | 8.6천 |
|---|
| 2025.11.07 | ₩106,736 | ₩108,318 | ₩106,736 | ₩108,291 | +1.46% | 2.4만 |
|---|
| 2025.11.06 | ₩107,419 | ₩107,889 | ₩107,312 | ₩107,312 | -0.10% | 1.1만 |
|---|
| 2025.11.05 | ₩107,111 | ₩107,527 | ₩106,910 | ₩107,299 | +0.18% | 2만 |
|---|
| 2025.11.04 | ₩107,044 | ₩107,259 | ₩106,843 | ₩107,017 | -0.03% | 1.1만 |
|---|
| 2025.11.03 | ₩106,990 | ₩107,366 | ₩106,199 | ₩107,245 | +0.24% | 7.4만 |
|---|
| 2025.10.31 | ₩107,607 | ₩107,607 | ₩106,830 | ₩107,259 | -0.32% | 4만 |
|---|
| 2025.10.30 | ₩107,527 | ₩108,439 | ₩107,527 | ₩107,701 | +0.16% | 8.1천 |
|---|
| 2025.10.29 | ₩107,916 | ₩108,385 | ₩107,540 | ₩107,808 | -0.10% | 1.3만 |
|---|
| 2025.10.28 | ₩109,149 | ₩109,149 | ₩107,942 | ₩108,050 | -1.01% | 3만 |
|---|
| 2025.10.27 | ₩108,894 | ₩108,894 | ₩107,983 | ₩108,881 | -0.01% | 1.4만 |
|---|
| 2025.10.24 | ₩108,398 | ₩108,841 | ₩108,170 | ₩108,613 | +0.20% | 6.4천 |
|---|
| 2025.10.23 | ₩108,157 | ₩108,157 | ₩107,406 | ₩107,822 | -0.31% | 9.3천 |
|---|
| 2025.10.22 | ₩107,996 | ₩108,077 | ₩107,513 | ₩107,835 | -0.15% | 1.5만 |
|---|
| 2025.10.21 | ₩109,176 | ₩109,176 | ₩107,580 | ₩107,835 | -1.23% | 6.6만 |
|---|
| 2025.10.20 | ₩109,511 | ₩109,511 | ₩108,801 | ₩109,096 | -0.38% | 1.8만 |
|---|
| 2025.10.17 | ₩109,391 | ₩109,391 | ₩108,720 | ₩109,055 | -0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩109,779 | ₩110,101 | ₩109,149 | ₩109,163 | -0.56% | 6.1만 |
|---|
| 2025.10.15 | ₩108,626 | ₩109,458 | ₩108,626 | ₩109,377 | +0.69% | 9.9천 |
|---|
| 2025.10.14 | ₩107,393 | ₩108,519 | ₩107,218 | ₩108,318 | +0.86% | 2.8만 |
|---|
| 2025.10.13 | ₩106,856 | ₩107,594 | ₩106,856 | ₩107,326 | +0.44% | 7.6만 |
|---|
| 2025.10.10 | ₩107,299 | ₩107,500 | ₩106,816 | ₩106,816 | -0.45% | 6.8천 |
|---|