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 | ₩105,585 | ₩106,360 | ₩105,585 | ₩106,306 | +0.68% | 3.3만 |
| 2026.10.08 | ₩105,612 | ₩105,879 | ₩104,757 | ₩105,572 | -0.04% | 4.9만 |
| 2026.10.07 | ₩104,823 | ₩105,625 | ₩104,650 | ₩105,425 | +0.57% | 5.6만 |
| 2026.10.06 | ₩104,516 | ₩105,785 | ₩104,516 | ₩105,785 | +1.21% | 2.6만 |
| 2026.10.05 | ₩103,127 | ₩103,955 | ₩102,873 | ₩103,714 | +0.57% | 5.9만 |
| 2026.10.02 | ₩103,327 | ₩104,102 | ₩103,220 | ₩103,487 | +0.16% | 2만 |
| 2026.10.01 | ₩102,525 | ₩102,793 | ₩101,777 | ₩102,793 | +0.26% | 3.3만 |
| 2026.09.30 | ₩103,487 | ₩103,634 | ₩102,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,726 |
| -0.74% |
| 8.6만 |
| 2026.09.29 | ₩102,111 | ₩103,220 | ₩101,911 | ₩103,140 | +1.01% | 2.4만 |
|---|
| 2026.09.28 | ₩103,153 | ₩103,153 | ₩102,218 | ₩102,672 | -0.47% | 3.1만 |
|---|
| 2026.09.25 | ₩103,127 | ₩103,407 | ₩102,378 | ₩103,327 | +0.19% | 2만 |
|---|
| 2026.09.24 | ₩103,634 | ₩103,634 | ₩102,806 | ₩102,940 | -0.67% | 4.8만 |
|---|
| 2026.09.23 | ₩105,037 | ₩105,037 | ₩103,567 | ₩103,688 | -1.28% | 4.8만 |
|---|
| 2026.09.22 | ₩105,665 | ₩106,012 | ₩105,411 | ₩105,545 | -0.11% | 2.3만 |
|---|
| 2026.09.21 | ₩106,012 | ₩106,186 | ₩105,531 | ₩105,745 | -0.25% | 2.2만 |
|---|
| 2026.09.18 | ₩106,547 | ₩106,547 | ₩105,852 | ₩105,852 | -0.65% | 2만 |
|---|
| 2026.09.17 | ₩107,041 | ₩107,469 | ₩106,761 | ₩107,388 | +0.32% | 14.2만 |
|---|
| 2026.09.16 | ₩106,694 | ₩107,041 | ₩105,972 | ₩106,213 | -0.45% | 27.8만 |
|---|
| 2026.09.15 | ₩106,587 | ₩106,587 | ₩105,678 | ₩105,852 | -0.69% | 114.8만 |
|---|
| 2026.09.14 | ₩107,348 | ₩107,415 | ₩106,306 | ₩106,306 | -0.97% | 5.2만 |
|---|
| 2026.09.11 | ₩109,099 | ₩109,099 | ₩108,123 | ₩108,123 | -0.89% | 1.9만 |
|---|
| 2026.09.10 | ₩109,058 | ₩109,125 | ₩108,230 | ₩108,270 | -0.72% | 5.5천 |
|---|
| 2026.09.09 | ₩110,061 | ₩110,061 | ₩108,898 | ₩108,898 | -1.06% | 3.7천 |
|---|
| 2026.09.08 | ₩108,778 | ₩110,074 | ₩108,778 | ₩109,686 | +0.84% | 1.8만 |
|---|
| 2026.09.04 | ₩108,444 | ₩109,165 | ₩108,444 | ₩109,085 | +0.59% | 7.6천 |
|---|
| 2026.09.03 | ₩108,230 | ₩109,112 | ₩108,230 | ₩108,778 | +0.51% | 5.6천 |
|---|
| 2026.09.02 | ₩107,829 | ₩108,097 | ₩106,961 | ₩108,056 | +0.21% | 1.9만 |
|---|
| 2026.09.01 | ₩107,923 | ₩108,350 | ₩107,642 | ₩108,350 | +0.40% | 9.6천 |
|---|
| 2026.08.31 | ₩107,990 | ₩108,163 | ₩107,696 | ₩108,097 | +0.10% | 1.6만 |
|---|
| 2026.08.28 | ₩109,900 | ₩109,980 | ₩108,537 | ₩108,938 | -0.88% | 1만 |
|---|
| 2026.08.27 | ₩109,539 | ₩109,553 | ₩108,858 | ₩109,499 | -0.04% | 5.2만 |
|---|
| 2026.08.26 | ₩110,234 | ₩110,515 | ₩110,167 | ₩110,261 | +0.02% | 3.8만 |
|---|
| 2026.08.25 | ₩109,967 | ₩110,408 | ₩109,700 | ₩110,301 | +0.30% | 1.3만 |
|---|
| 2026.08.24 | ₩108,952 | ₩109,753 | ₩108,885 | ₩109,700 | +0.69% | 3.2만 |
|---|
| 2026.08.21 | ₩111,103 | ₩111,103 | ₩108,898 | ₩108,898 | -1.98% | 9천 |
|---|
| 2026.08.20 | ₩110,862 | ₩111,557 | ₩110,595 | ₩110,769 | -0.08% | 1.8만 |
|---|
| 2026.08.19 | ₩111,530 | ₩111,557 | ₩110,541 | ₩110,942 | -0.53% | 3.8만 |
|---|
| 2026.08.18 | ₩111,437 | ₩111,998 | ₩110,916 | ₩110,956 | -0.43% | 7.2만 |
|---|
| 2026.08.17 | ₩111,236 | ₩111,236 | ₩110,328 | ₩111,049 | -0.17% | 1.1만 |
|---|
| 2026.08.14 | ₩110,835 | ₩111,370 | ₩110,835 | ₩111,183 | +0.31% | 9.6천 |
|---|
| 2026.08.13 | ₩110,849 | ₩111,370 | ₩110,849 | ₩111,076 | +0.20% | 9.3천 |
|---|
| 2026.08.12 | ₩110,729 | ₩111,089 | ₩110,635 | ₩110,969 | +0.22% | 7.3천 |
|---|
| 2026.08.11 | ₩109,700 | ₩110,648 | ₩109,700 | ₩110,395 | +0.63% | 2만 |
|---|
| 2026.08.10 | ₩110,461 | ₩110,461 | ₩109,499 | ₩109,686 | -0.70% | 1.7만 |
|---|
| 2026.08.07 | ₩110,448 | ₩111,276 | ₩110,301 | ₩110,942 | +0.45% | 1.2만 |
|---|
| 2026.08.06 | ₩111,637 | ₩111,637 | ₩109,954 | ₩110,141 | -1.34% | 1.9만 |
|---|
| 2026.08.05 | ₩111,811 | ₩111,811 | ₩110,221 | ₩110,501 | -1.17% | 1.1만 |
|---|
| 2026.08.04 | ₩112,185 | ₩112,185 | ₩110,702 | ₩111,677 | -0.45% | 2.7만 |
|---|
| 2026.08.03 | ₩111,904 | ₩112,145 | ₩111,290 | ₩111,918 | +0.01% | 4.2만 |
|---|
| 2026.07.31 | ₩112,238 | ₩112,412 | ₩111,837 | ₩111,837 | -0.36% | 1.1만 |
|---|
| 2026.07.30 | ₩112,879 | ₩113,200 | ₩112,011 | ₩112,278 | -0.53% | 9.2천 |
|---|
| 2026.07.29 | ₩113,668 | ₩113,828 | ₩112,038 | ₩112,145 | -1.34% | 1.1만 |
|---|
| 2026.07.28 | ₩114,069 | ₩115,111 | ₩113,494 | ₩113,494 | -0.50% | 6.5천 |
|---|
| 2026.07.27 | ₩115,511 | ₩115,511 | ₩114,109 | ₩114,189 | -1.15% | 2만 |
|---|
| 2026.07.24 | ₩115,565 | ₩116,073 | ₩115,284 | ₩115,338 | -0.20% | 2.1만 |
|---|
| 2026.07.23 | ₩114,322 | ₩115,418 | ₩114,149 | ₩115,151 | +0.72% | 1.4만 |
|---|
| 2026.07.22 | ₩113,815 | ₩115,298 | ₩113,815 | ₩115,298 | +1.30% | 7천 |
|---|
| 2026.07.21 | ₩113,013 | ₩113,240 | ₩112,519 | ₩113,000 | -0.01% | 1.2만 |
|---|
| 2026.07.20 | ₩113,841 | ₩114,175 | ₩112,933 | ₩112,946 | -0.79% | 9.9천 |
|---|
| 2026.07.17 | ₩114,469 | ₩115,217 | ₩113,467 | ₩113,507 | -0.84% | 2만 |
|---|
| 2026.07.16 | ₩113,227 | ₩113,668 | ₩112,960 | ₩113,481 | +0.22% | 1.4만 |
|---|
| 2026.07.15 | ₩114,683 | ₩114,683 | ₩113,681 | ₩113,681 | -0.87% | 6.5천 |
|---|
| 2026.07.14 | ₩114,723 | ₩115,378 | ₩114,336 | ₩114,443 | -0.24% | 2.5만 |
|---|
| 2026.07.13 | ₩113,801 | ₩114,349 | ₩113,681 | ₩114,002 | +0.18% | 1.5만 |
|---|
| 2026.07.10 | ₩113,187 | ₩113,708 | ₩113,133 | ₩113,334 | +0.13% | 9만 |
|---|
| 2026.07.09 | ₩113,681 | ₩113,761 | ₩113,026 | ₩113,187 | -0.43% | 2.3만 |
|---|
| 2026.07.08 | ₩113,815 | ₩113,988 | ₩113,467 | ₩113,521 | -0.26% | 1만 |
|---|
| 2026.07.07 | ₩113,788 | ₩115,204 | ₩113,788 | ₩114,082 | +0.26% | 2.3만 |
|---|
| 2026.07.06 | ₩114,282 | ₩114,443 | ₩113,254 | ₩113,534 | -0.65% | 2.1만 |
|---|
| 2026.07.02 | ₩112,773 | ₩114,242 | ₩112,773 | ₩114,242 | +1.30% | 1.6만 |
|---|
| 2026.07.01 | ₩112,853 | ₩112,866 | ₩111,597 | ₩111,824 | -0.91% | 5.7만 |
|---|
| 2026.06.30 | ₩114,403 | ₩114,416 | ₩113,374 | ₩113,521 | -0.77% | 1.5만 |
|---|
| 2026.06.29 | ₩114,803 | ₩114,897 | ₩114,162 | ₩114,737 | -0.06% | 6.3만 |
|---|
| 2026.06.26 | ₩114,296 | ₩114,683 | ₩114,135 | ₩114,256 | -0.04% | 1.3만 |
|---|
| 2026.06.25 | ₩113,574 | ₩114,309 | ₩113,441 | ₩113,962 | +0.34% | 4.8만 |
|---|
| 2026.06.24 | ₩111,904 | ₩112,839 | ₩111,904 | ₩112,746 | +0.75% | 9.2천 |
|---|
| 2026.06.23 | ₩111,503 | ₩112,385 | ₩111,209 | ₩112,105 | +0.54% | 5.6만 |
|---|
| 2026.06.22 | ₩111,316 | ₩112,145 | ₩111,116 | ₩111,704 | +0.35% | 9만 |
|---|
| 2026.06.18 | ₩111,036 | ₩112,131 | ₩110,795 | ₩111,209 | +0.16% | 3.4만 |
|---|
| 2026.06.17 | ₩111,931 | ₩112,078 | ₩110,541 | ₩110,795 | -1.01% | 6.7만 |
|---|
| 2026.06.16 | ₩112,024 | ₩112,986 | ₩112,024 | ₩112,225 | +0.18% | 1.4만 |
|---|
| 2026.06.15 | ₩111,650 | ₩112,265 | ₩111,343 | ₩111,971 | +0.29% | 2.3만 |
|---|
| 2026.06.12 | ₩112,412 | ₩113,320 | ₩112,412 | ₩113,013 | +0.53% | 1.3만 |
|---|
| 2026.06.11 | ₩112,318 | ₩112,946 | ₩112,225 | ₩112,586 | +0.24% | 1.5만 |
|---|
| 2026.06.10 | ₩111,664 | ₩111,824 | ₩111,330 | ₩111,410 | -0.23% | 1.3만 |
|---|
| 2026.06.09 | ₩110,835 | ₩111,610 | ₩110,729 | ₩111,610 | +0.70% | 4.2만 |
|---|
| 2026.06.08 | ₩112,078 | ₩112,078 | ₩110,395 | ₩110,395 | -1.50% | 1.3만 |
|---|
| 2026.06.05 | ₩111,610 | ₩112,412 | ₩111,517 | ₩112,024 | +0.37% | 1.6만 |
|---|
| 2026.06.04 | ₩111,490 | ₩111,811 | ₩110,448 | ₩111,490 | 0.00% | 1.5만 |
|---|
| 2026.06.03 | ₩111,183 | ₩112,198 | ₩110,769 | ₩110,769 | -0.37% | 1.7만 |
|---|
| 2026.06.02 | ₩110,114 | ₩111,169 | ₩110,114 | ₩111,169 | +0.96% | 6.5만 |
|---|
| 2026.06.01 | ₩111,276 | ₩111,276 | ₩109,780 | ₩109,780 | -1.34% | 3.9만 |
|---|
| 2026.05.29 | ₩112,679 | ₩112,813 | ₩111,971 | ₩112,292 | -0.34% | 3.5만 |
|---|
| 2026.05.28 | ₩113,828 | ₩113,855 | ₩112,679 | ₩112,706 | -0.99% | 1.6만 |
|---|
| 2026.05.27 | ₩114,162 | ₩114,162 | ₩113,735 | ₩114,042 | -0.11% | 1.9만 |
|---|
| 2026.05.26 | ₩115,284 | ₩115,645 | ₩114,924 | ₩115,057 | -0.20% | 2.9만 |
|---|
| 2026.05.22 | ₩114,269 | ₩114,576 | ₩113,828 | ₩114,523 | +0.22% | 3.4만 |
|---|
| 2026.05.21 | ₩112,960 | ₩114,215 | ₩112,960 | ₩114,215 | +1.11% | 1.5만 |
|---|
| 2026.05.20 | ₩112,986 | ₩113,387 | ₩112,826 | ₩113,120 | +0.12% | 1.2만 |
|---|
| 2026.05.19 | ₩111,584 | ₩112,599 | ₩111,530 | ₩112,545 | +0.86% | 8.6만 |
|---|
| 2026.05.18 | ₩111,677 | ₩111,851 | ₩111,063 | ₩111,757 | +0.07% | 2.7만 |
|---|
| 2026.05.15 | ₩112,906 | ₩112,906 | ₩110,889 | ₩110,942 | -1.74% | 2.9만 |
|---|
| 2026.05.14 | ₩113,935 | ₩113,935 | ₩113,561 | ₩113,908 | -0.02% | 2.1만 |
|---|
| 2026.05.13 | ₩113,948 | ₩113,988 | ₩113,280 | ₩113,694 | -0.22% | 2.6만 |
|---|
| 2026.05.12 | ₩114,416 | ₩115,057 | ₩113,975 | ₩114,670 | +0.22% | 1.5만 |
|---|
| 2026.05.11 | ₩114,576 | ₩115,071 | ₩114,523 | ₩114,897 | +0.28% | 1.4만 |
|---|
| 2026.05.08 | ₩114,950 | ₩115,097 | ₩113,815 | ₩114,002 | -0.83% | 2.6만 |
|---|
| 2026.05.07 | ₩115,752 | ₩115,752 | ₩114,215 | ₩114,282 | -1.27% | 2.6만 |
|---|
| 2026.05.06 | ₩117,409 | ₩117,409 | ₩116,126 | ₩116,206 | -1.02% | 2.4만 |
|---|
| 2026.05.05 | ₩117,075 | ₩117,729 | ₩116,821 | ₩117,141 | +0.06% | 9.4천 |
|---|
| 2026.05.04 | ₩116,861 | ₩117,702 | ₩116,380 | ₩116,700 | -0.14% | 3.4만 |
|---|
| 2026.05.01 | ₩118,504 | ₩119,292 | ₩117,823 | ₩117,903 | -0.51% | 2.8만 |
|---|
| 2026.04.30 | ₩116,366 | ₩118,558 | ₩116,366 | ₩118,558 | +1.88% | 1.3만 |
|---|
| 2026.04.29 | ₩116,380 | ₩116,540 | ₩115,111 | ₩115,284 | -0.94% | 4만 |
|---|
| 2026.04.28 | ₩117,355 | ₩117,515 | ₩116,928 | ₩117,315 | -0.03% | 5.3만 |
|---|
| 2026.04.27 | ₩117,342 | ₩117,676 | ₩116,981 | ₩117,021 | -0.27% | 5만 |
|---|
| 2026.04.24 | ₩116,554 | ₩117,181 | ₩116,473 | ₩117,048 | +0.42% | 9.6천 |
|---|
| 2026.04.23 | ₩115,231 | ₩116,781 | ₩115,071 | ₩116,741 | +1.31% | 3.3만 |
|---|
| 2026.04.22 | ₩115,471 | ₩115,725 | ₩114,403 | ₩114,483 | -0.86% | 2.2만 |
|---|
| 2026.04.21 | ₩116,473 | ₩116,473 | ₩114,282 | ₩114,282 | -1.88% | 1.6만 |
|---|
| 2026.04.20 | ₩116,567 | ₩116,901 | ₩116,113 | ₩116,113 | -0.39% | 1.1만 |
|---|
| 2026.04.17 | ₩117,048 | ₩117,048 | ₩115,552 | ₩116,500 | -0.47% | 2.9만 |
|---|
| 2026.04.16 | ₩117,288 | ₩117,395 | ₩116,674 | ₩117,395 | +0.09% | 8.5천 |
|---|
| 2026.04.15 | ₩117,983 | ₩117,983 | ₩116,981 | ₩117,262 | -0.61% | 1.9만 |
|---|
| 2026.04.14 | ₩117,996 | ₩118,370 | ₩117,368 | ₩118,130 | +0.11% | 1.3만 |
|---|
| 2026.04.13 | ₩118,598 | ₩118,598 | ₩117,275 | ₩117,956 | -0.54% | 4.3만 |
|---|
| 2026.04.10 | ₩119,586 | ₩119,907 | ₩119,065 | ₩119,159 | -0.36% | 3만 |
|---|
| 2026.04.09 | ₩118,197 | ₩120,361 | ₩118,197 | ₩119,439 | +1.05% | 4.9만 |
|---|
| 2026.04.08 | ₩118,491 | ₩118,491 | ₩117,034 | ₩118,344 | -0.12% | 5.2만 |
|---|
| 2026.04.07 | ₩116,447 | ₩117,449 | ₩116,447 | ₩117,422 | +0.84% | 2.3만 |
|---|
| 2026.04.06 | ₩117,075 | ₩117,275 | ₩116,714 | ₩116,821 | -0.22% | 1.2만 |
|---|
| 2026.04.02 | ₩115,886 | ₩117,222 | ₩115,645 | ₩116,968 | +0.93% | 3.8만 |
|---|
| 2026.04.01 | ₩115,966 | ₩116,754 | ₩115,792 | ₩116,380 | +0.36% | 8.6만 |
|---|
| 2026.03.31 | ₩115,057 | ₩115,471 | ₩113,935 | ₩115,351 | +0.26% | 4.5만 |
|---|
| 2026.03.30 | ₩114,683 | ₩115,217 | ₩114,135 | ₩114,616 | -0.06% | 2.7만 |
|---|
| 2026.03.27 | ₩112,813 | ₩114,069 | ₩112,786 | ₩113,053 | +0.21% | 1.5만 |
|---|
| 2026.03.26 | ₩112,719 | ₩113,160 | ₩112,545 | ₩112,920 | +0.18% | 1.6만 |
|---|
| 2026.03.25 | ₩113,681 | ₩114,189 | ₩113,254 | ₩113,467 | -0.19% | 1.7만 |
|---|
| 2026.03.24 | ₩111,383 | ₩113,401 | ₩111,383 | ₩112,586 | +1.08% | 2.6만 |
|---|
| 2026.03.23 | ₩112,385 | ₩112,893 | ₩111,717 | ₩112,145 | -0.21% | 8.8만 |
|---|
| 2026.03.20 | ₩115,311 | ₩115,311 | ₩110,809 | ₩111,129 | -3.63% | 3.9만 |
|---|
| 2026.03.19 | ₩115,244 | ₩116,046 | ₩114,536 | ₩115,645 | +0.35% | 3.9만 |
|---|
| 2026.03.18 | ₩116,928 | ₩116,928 | ₩115,819 | ₩115,886 | -0.89% | 6.3만 |
|---|
| 2026.03.17 | ₩118,264 | ₩118,317 | ₩117,422 | ₩117,502 | -0.64% | 2.3만 |
|---|
| 2026.03.16 | ₩117,556 | ₩117,569 | ₩116,754 | ₩117,315 | -0.20% | 2.1만 |
|---|
| 2026.03.13 | ₩116,620 | ₩117,342 | ₩116,166 | ₩116,380 | -0.21% | 2.8만 |
|---|
| 2026.03.12 | ₩114,656 | ₩116,393 | ₩114,376 | ₩115,658 | +0.87% | 2.5만 |
|---|
| 2026.03.11 | ₩115,284 | ₩115,418 | ₩114,523 | ₩114,964 | -0.28% | 1.5만 |
|---|
| 2026.03.10 | ₩116,073 | ₩116,861 | ₩115,592 | ₩115,672 | -0.35% | 1.7만 |
|---|
| 2026.03.09 | ₩114,576 | ₩116,006 | ₩113,868 | ₩115,859 | +1.12% | 3.1만 |
|---|
| 2026.03.06 | ₩114,883 | ₩115,725 | ₩114,603 | ₩115,391 | +0.44% | 8.5천 |
|---|
| 2026.03.05 | ₩116,153 | ₩116,153 | ₩115,137 | ₩115,779 | -0.32% | 2.5만 |
|---|
| 2026.03.04 | ₩116,914 | ₩117,195 | ₩116,233 | ₩116,914 | 0.00% | 2.7만 |
|---|
| 2026.03.03 | ₩115,471 | ₩116,914 | ₩114,082 | ₩116,286 | +0.71% | 5.1만 |
|---|
| 2026.03.02 | ₩118,050 | ₩118,878 | ₩117,836 | ₩118,397 | +0.29% | 8.4만 |
|---|
| 2026.02.27 | ₩118,544 | ₩119,653 | ₩118,357 | ₩119,332 | +0.66% | 7.9만 |
|---|
| 2026.02.26 | ₩118,785 | ₩118,865 | ₩118,143 | ₩118,678 | -0.09% | 3.3만 |
|---|
| 2026.02.25 | ₩118,143 | ₩119,025 | ₩117,248 | ₩118,918 | +0.66% | 7.5만 |
|---|
| 2026.02.24 | ₩117,021 | ₩117,836 | ₩116,447 | ₩117,836 | +0.70% | 3.6만 |
|---|
| 2026.02.23 | ₩116,099 | ₩116,981 | ₩115,926 | ₩116,554 | +0.39% | 6.4만 |
|---|
| 2026.02.20 | ₩115,364 | ₩115,672 | ₩114,683 | ₩115,511 | +0.13% | 2.1만 |
|---|
| 2026.02.19 | ₩113,975 | ₩114,964 | ₩113,895 | ₩114,843 | +0.76% | 3만 |
|---|
| 2026.02.18 | ₩116,594 | ₩116,594 | ₩114,576 | ₩114,696 | -1.63% | 2.1만 |
|---|
| 2026.02.17 | ₩116,874 | ₩117,248 | ₩116,059 | ₩116,300 | -0.49% | 3.2만 |
|---|
| 2026.02.13 | ₩114,055 | ₩116,487 | ₩114,055 | ₩116,326 | +1.99% | 4.5만 |
|---|
| 2026.02.12 | ₩113,387 | ₩115,097 | ₩113,387 | ₩114,469 | +0.95% | 3.2만 |
|---|
| 2026.02.11 | ₩112,813 | ₩113,481 | ₩112,599 | ₩113,427 | +0.54% | 2만 |
|---|
| 2026.02.10 | ₩111,183 | ₩112,639 | ₩110,982 | ₩112,091 | +0.82% | 3.8만 |
|---|
| 2026.02.09 | ₩110,101 | ₩110,835 | ₩109,873 | ₩110,769 | +0.61% | 3.2만 |
|---|
| 2026.02.06 | ₩110,194 | ₩110,568 | ₩109,246 | ₩110,007 | -0.17% | 1.2만 |
|---|
| 2026.02.05 | ₩108,871 | ₩109,406 | ₩108,671 | ₩108,978 | +0.10% | 4.5만 |
|---|
| 2026.02.04 | ₩110,301 | ₩110,301 | ₩109,299 | ₩109,473 | -0.75% | 1.2만 |
|---|
| 2026.02.03 | ₩107,976 | ₩109,459 | ₩107,976 | ₩109,446 | +1.36% | 1.3만 |
|---|
| 2026.02.02 | ₩109,232 | ₩109,232 | ₩107,776 | ₩107,963 | -1.16% | 1.4만 |
|---|
| 2026.01.30 | ₩109,246 | ₩109,379 | ₩108,284 | ₩108,965 | -0.26% | 1.6만 |
|---|
| 2026.01.29 | ₩109,753 | ₩109,860 | ₩108,952 | ₩109,526 | -0.21% | 9천 |
|---|
| 2026.01.28 | ₩109,192 | ₩109,539 | ₩108,711 | ₩109,232 | +0.04% | 9.4천 |
|---|
| 2026.01.27 | ₩107,990 | ₩109,486 | ₩107,816 | ₩109,379 | +1.29% | 1.6만 |
|---|
| 2026.01.26 | ₩107,362 | ₩108,097 | ₩107,362 | ₩107,669 | +0.29% | 9.9만 |
|---|
| 2026.01.23 | ₩106,614 | ₩106,720 | ₩106,039 | ₩106,600 | -0.01% | 1.3만 |
|---|
| 2026.01.22 | ₩107,308 | ₩107,308 | ₩106,186 | ₩106,533 | -0.72% | 1.7만 |
|---|
| 2026.01.21 | ₩107,121 | ₩107,121 | ₩106,052 | ₩106,734 | -0.36% | 5.9만 |
|---|
| 2026.01.20 | ₩106,841 | ₩107,121 | ₩106,266 | ₩106,373 | -0.44% | 2.3만 |
|---|
| 2026.01.16 | ₩106,493 | ₩107,322 | ₩106,266 | ₩107,308 | +0.77% | 20.9만 |
|---|
| 2026.01.15 | ₩106,667 | ₩107,442 | ₩106,667 | ₩107,201 | +0.50% | 1.8만 |
|---|
| 2026.01.14 | ₩105,638 | ₩106,667 | ₩105,638 | ₩106,547 | +0.86% | 1.3만 |
|---|
| 2026.01.13 | ₩105,278 | ₩105,572 | ₩104,837 | ₩105,518 | +0.23% | 2.2만 |
|---|
| 2026.01.12 | ₩105,358 | ₩105,825 | ₩105,238 | ₩105,585 | +0.22% | 2만 |
|---|
| 2026.01.09 | ₩105,732 | ₩106,052 | ₩105,665 | ₩105,665 | -0.06% | 1.2만 |
|---|
| 2026.01.08 | ₩104,623 | ₩105,144 | ₩104,623 | ₩104,810 | +0.18% | 2만 |
|---|
| 2026.01.07 | ₩106,413 | ₩106,413 | ₩104,262 | ₩104,543 | -1.76% | 3.3만 |
|---|
| 2026.01.06 | ₩106,052 | ₩106,306 | ₩105,505 | ₩106,026 | -0.03% | 6.3만 |
|---|
| 2026.01.05 | ₩106,320 | ₩106,467 | ₩104,423 | ₩105,612 | -0.67% | 7.6만 |
|---|
| 2026.01.02 | ₩105,652 | ₩106,467 | ₩105,545 | ₩106,186 | +0.51% | 2만 |
|---|
| 2025.12.31 | ₩105,491 | ₩105,531 | ₩105,077 | ₩105,077 | -0.39% | 9.9천 |
|---|
| 2025.12.30 | ₩105,478 | ₩105,692 | ₩105,291 | ₩105,598 | +0.11% | 1.3만 |
|---|
| 2025.12.29 | ₩105,077 | ₩105,625 | ₩105,077 | ₩105,251 | +0.17% | 1.9만 |
|---|
| 2025.12.26 | ₩105,091 | ₩105,184 | ₩104,730 | ₩105,117 | +0.03% | 1.1만 |
|---|
| 2025.12.24 | ₩104,810 | ₩105,144 | ₩104,743 | ₩105,144 | +0.32% | 6.6천 |
|---|
| 2025.12.23 | ₩104,182 | ₩104,877 | ₩104,182 | ₩104,650 | +0.45% | 5.7만 |
|---|
| 2025.12.22 | ₩103,474 | ₩104,115 | ₩103,260 | ₩103,995 | +0.50% | 1.3만 |
|---|
| 2025.12.19 | ₩104,730 | ₩104,984 | ₩103,835 | ₩103,995 | -0.70% | 1만 |
|---|
| 2025.12.18 | ₩104,289 | ₩104,837 | ₩104,222 | ₩104,543 | +0.24% | 7.5만 |
|---|
| 2025.12.17 | ₩104,409 | ₩104,503 | ₩103,514 | ₩103,701 | -0.68% | 1.3만 |
|---|
| 2025.12.16 | ₩104,944 | ₩104,944 | ₩103,768 | ₩104,396 | -0.52% | 1.8만 |
|---|
| 2025.12.15 | ₩105,852 | ₩106,079 | ₩105,465 | ₩106,079 | +0.21% | 1.6만 |
|---|
| 2025.12.12 | ₩105,238 | ₩105,278 | ₩104,944 | ₩104,944 | -0.28% | 1.6만 |
|---|
| 2025.12.11 | ₩104,757 | ₩105,264 | ₩104,757 | ₩105,211 | +0.43% | 1.6만 |
|---|
| 2025.12.10 | ₩104,503 | ₩104,797 | ₩104,115 | ₩104,757 | +0.24% | 9.2천 |
|---|
| 2025.12.09 | ₩105,278 | ₩105,318 | ₩104,610 | ₩104,610 | -0.63% | 2.1만 |
|---|
| 2025.12.08 | ₩105,999 | ₩105,999 | ₩104,757 | ₩104,904 | -1.03% | 1.3만 |
|---|
| 2025.12.05 | ₩106,774 | ₩106,774 | ₩105,732 | ₩105,772 | -0.94% | 2.4만 |
|---|
| 2025.12.04 | ₩106,814 | ₩107,388 | ₩106,386 | ₩106,533 | -0.26% | 2.4만 |
|---|
| 2025.12.03 | ₩107,388 | ₩107,576 | ₩106,801 | ₩107,014 | -0.35% | 5.7만 |
|---|
| 2025.12.02 | ₩108,016 | ₩108,016 | ₩106,974 | ₩107,081 | -0.87% | 4.2만 |
|---|
| 2025.12.01 | ₩109,032 | ₩109,032 | ₩107,388 | ₩107,429 | -1.47% | 2.3만 |
|---|
| 2025.11.28 | ₩108,925 | ₩109,406 | ₩108,778 | ₩109,366 | +0.40% | 1만 |
|---|
| 2025.11.26 | ₩107,589 | ₩108,871 | ₩107,589 | ₩108,871 | +1.19% | 1.2만 |
|---|
| 2025.11.25 | ₩107,522 | ₩107,629 | ₩106,961 | ₩107,188 | -0.31% | 6.3만 |
|---|
| 2025.11.24 | ₩106,761 | ₩107,469 | ₩106,240 | ₩107,282 | +0.49% | 8.4만 |
|---|
| 2025.11.21 | ₩106,827 | ₩106,974 | ₩106,213 | ₩106,520 | -0.29% | 13.1만 |
|---|
| 2025.11.20 | ₩107,736 | ₩108,083 | ₩106,386 | ₩106,386 | -1.25% | 2.1만 |
|---|
| 2025.11.19 | ₩107,936 | ₩108,030 | ₩106,627 | ₩106,841 | -1.01% | 3.9만 |
|---|
| 2025.11.18 | ₩108,431 | ₩108,845 | ₩108,097 | ₩108,097 | -0.31% | 10.7만 |
|---|
| 2025.11.17 | ₩108,070 | ₩108,885 | ₩108,003 | ₩108,698 | +0.58% | 13만 |
|---|
| 2025.11.14 | ₩107,429 | ₩108,444 | ₩107,388 | ₩107,896 | +0.44% | 1.7만 |
|---|
| 2025.11.13 | ₩108,658 | ₩108,658 | ₩107,923 | ₩107,923 | -0.68% | 1.5만 |
|---|
| 2025.11.12 | ₩108,537 | ₩108,925 | ₩108,431 | ₩108,912 | +0.34% | 7.1천 |
|---|
| 2025.11.11 | ₩108,217 | ₩108,324 | ₩107,976 | ₩108,190 | -0.02% | 1.2만 |
|---|
| 2025.11.10 | ₩108,217 | ₩108,217 | ₩107,375 | ₩108,016 | -0.19% | 8.6천 |
|---|
| 2025.11.07 | ₩106,346 | ₩107,923 | ₩106,346 | ₩107,896 | +1.46% | 2.4만 |
|---|
| 2025.11.06 | ₩107,028 | ₩107,495 | ₩106,921 | ₩106,921 | -0.10% | 1.1만 |
|---|
| 2025.11.05 | ₩106,720 | ₩107,135 | ₩106,520 | ₩106,908 | +0.18% | 2만 |
|---|
| 2025.11.04 | ₩106,654 | ₩106,867 | ₩106,453 | ₩106,627 | -0.03% | 1.1만 |
|---|
| 2025.11.03 | ₩106,600 | ₩106,974 | ₩105,812 | ₩106,854 | +0.24% | 7.4만 |
|---|
| 2025.10.31 | ₩107,215 | ₩107,215 | ₩106,440 | ₩106,867 | -0.32% | 4만 |
|---|
| 2025.10.30 | ₩107,135 | ₩108,043 | ₩107,135 | ₩107,308 | +0.16% | 8.1천 |
|---|
| 2025.10.29 | ₩107,522 | ₩107,990 | ₩107,148 | ₩107,415 | -0.10% | 1.3만 |
|---|
| 2025.10.28 | ₩108,751 | ₩108,751 | ₩107,549 | ₩107,656 | -1.01% | 3만 |
|---|
| 2025.10.27 | ₩108,497 | ₩108,497 | ₩107,589 | ₩108,484 | -0.01% | 1.4만 |
|---|
| 2025.10.24 | ₩108,003 | ₩108,444 | ₩107,776 | ₩108,217 | +0.20% | 6.4천 |
|---|
| 2025.10.23 | ₩107,763 | ₩107,763 | ₩107,014 | ₩107,429 | -0.31% | 9.3천 |
|---|
| 2025.10.22 | ₩107,602 | ₩107,682 | ₩107,121 | ₩107,442 | -0.15% | 1.5만 |
|---|
| 2025.10.21 | ₩108,778 | ₩108,778 | ₩107,188 | ₩107,442 | -1.23% | 6.6만 |
|---|
| 2025.10.20 | ₩109,112 | ₩109,112 | ₩108,404 | ₩108,698 | -0.38% | 1.8만 |
|---|
| 2025.10.17 | ₩108,992 | ₩108,992 | ₩108,324 | ₩108,658 | -0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩109,379 | ₩109,700 | ₩108,751 | ₩108,765 | -0.56% | 6.1만 |
|---|
| 2025.10.15 | ₩108,230 | ₩109,058 | ₩108,230 | ₩108,978 | +0.69% | 9.9천 |
|---|
| 2025.10.14 | ₩107,001 | ₩108,123 | ₩106,827 | ₩107,923 | +0.86% | 2.8만 |
|---|
| 2025.10.13 | ₩106,467 | ₩107,201 | ₩106,467 | ₩106,934 | +0.44% | 7.6만 |
|---|
| 2025.10.10 | ₩106,908 | ₩107,108 | ₩106,427 | ₩106,427 | -0.45% | 6.8천 |
|---|