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 | ₩105,606 | ₩106,381 | ₩105,606 | ₩106,328 | +0.68% | 3.3만 |
| 2026.10.08 | ₩105,633 | ₩105,900 | ₩104,778 | ₩105,593 | -0.04% | 4.9만 |
| 2026.10.07 | ₩104,845 | ₩105,646 | ₩104,671 | ₩105,446 | +0.57% | 5.6만 |
| 2026.10.06 | ₩104,537 | ₩105,807 | ₩104,537 | ₩105,807 | +1.21% | 2.6만 |
| 2026.10.05 | ₩103,147 | ₩103,976 | ₩102,894 | ₩103,735 | +0.57% | 5.9만 |
| 2026.10.02 | ₩103,348 | ₩104,123 | ₩103,241 | ₩103,508 | +0.16% | 2만 |
| 2026.10.01 | ₩102,546 | ₩102,813 | ₩101,798 | ₩102,813 | +0.26% | 3.3만 |
| 2026.09.30 | ₩103,508 | ₩103,655 | ₩102,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,747 |
| -0.74% |
| 8.6만 |
| 2026.09.29 | ₩102,132 | ₩103,241 | ₩101,931 | ₩103,161 | +1.01% | 2.4만 |
|---|
| 2026.09.28 | ₩103,174 | ₩103,174 | ₩102,239 | ₩102,693 | -0.47% | 3.1만 |
|---|
| 2026.09.25 | ₩103,147 | ₩103,428 | ₩102,399 | ₩103,348 | +0.19% | 2만 |
|---|
| 2026.09.24 | ₩103,655 | ₩103,655 | ₩102,827 | ₩102,960 | -0.67% | 4.8만 |
|---|
| 2026.09.23 | ₩105,058 | ₩105,058 | ₩103,588 | ₩103,709 | -1.28% | 4.8만 |
|---|
| 2026.09.22 | ₩105,686 | ₩106,034 | ₩105,432 | ₩105,566 | -0.11% | 2.3만 |
|---|
| 2026.09.21 | ₩106,034 | ₩106,208 | ₩105,553 | ₩105,767 | -0.25% | 2.2만 |
|---|
| 2026.09.18 | ₩106,568 | ₩106,568 | ₩105,873 | ₩105,873 | -0.65% | 2만 |
|---|
| 2026.09.17 | ₩107,063 | ₩107,490 | ₩106,782 | ₩107,410 | +0.32% | 14.2만 |
|---|
| 2026.09.16 | ₩106,715 | ₩107,063 | ₩105,994 | ₩106,234 | -0.45% | 27.8만 |
|---|
| 2026.09.15 | ₩106,608 | ₩106,608 | ₩105,700 | ₩105,873 | -0.69% | 114.8만 |
|---|
| 2026.09.14 | ₩107,370 | ₩107,437 | ₩106,328 | ₩106,328 | -0.97% | 5.2만 |
|---|
| 2026.09.11 | ₩109,121 | ₩109,121 | ₩108,145 | ₩108,145 | -0.89% | 1.9만 |
|---|
| 2026.09.10 | ₩109,081 | ₩109,147 | ₩108,252 | ₩108,292 | -0.72% | 5.5천 |
|---|
| 2026.09.09 | ₩110,083 | ₩110,083 | ₩108,920 | ₩108,920 | -1.06% | 3.7천 |
|---|
| 2026.09.08 | ₩108,800 | ₩110,096 | ₩108,800 | ₩109,709 | +0.84% | 1.8만 |
|---|
| 2026.09.04 | ₩108,466 | ₩109,187 | ₩108,466 | ₩109,107 | +0.59% | 7.6천 |
|---|
| 2026.09.03 | ₩108,252 | ₩109,134 | ₩108,252 | ₩108,800 | +0.51% | 5.6천 |
|---|
| 2026.09.02 | ₩107,851 | ₩108,118 | ₩106,983 | ₩108,078 | +0.21% | 1.9만 |
|---|
| 2026.09.01 | ₩107,945 | ₩108,372 | ₩107,664 | ₩108,372 | +0.40% | 9.6천 |
|---|
| 2026.08.31 | ₩108,012 | ₩108,185 | ₩107,718 | ₩108,118 | +0.10% | 1.6만 |
|---|
| 2026.08.28 | ₩109,922 | ₩110,003 | ₩108,559 | ₩108,960 | -0.88% | 1만 |
|---|
| 2026.08.27 | ₩109,562 | ₩109,575 | ₩108,880 | ₩109,522 | -0.04% | 5.2만 |
|---|
| 2026.08.26 | ₩110,256 | ₩110,537 | ₩110,190 | ₩110,283 | +0.02% | 3.8만 |
|---|
| 2026.08.25 | ₩109,989 | ₩110,430 | ₩109,722 | ₩110,323 | +0.30% | 1.3만 |
|---|
| 2026.08.24 | ₩108,974 | ₩109,775 | ₩108,907 | ₩109,722 | +0.69% | 3.2만 |
|---|
| 2026.08.21 | ₩111,125 | ₩111,125 | ₩108,920 | ₩108,920 | -1.98% | 9천 |
|---|
| 2026.08.20 | ₩110,885 | ₩111,579 | ₩110,617 | ₩110,791 | -0.08% | 1.8만 |
|---|
| 2026.08.19 | ₩111,553 | ₩111,579 | ₩110,564 | ₩110,965 | -0.53% | 3.8만 |
|---|
| 2026.08.18 | ₩111,459 | ₩112,020 | ₩110,938 | ₩110,978 | -0.43% | 7.2만 |
|---|
| 2026.08.17 | ₩111,259 | ₩111,259 | ₩110,350 | ₩111,072 | -0.17% | 1.1만 |
|---|
| 2026.08.14 | ₩110,858 | ₩111,392 | ₩110,858 | ₩111,205 | +0.31% | 9.6천 |
|---|
| 2026.08.13 | ₩110,871 | ₩111,392 | ₩110,871 | ₩111,098 | +0.20% | 9.3천 |
|---|
| 2026.08.12 | ₩110,751 | ₩111,112 | ₩110,657 | ₩110,991 | +0.22% | 7.3천 |
|---|
| 2026.08.11 | ₩109,722 | ₩110,671 | ₩109,722 | ₩110,417 | +0.63% | 2만 |
|---|
| 2026.08.10 | ₩110,484 | ₩110,484 | ₩109,522 | ₩109,709 | -0.70% | 1.7만 |
|---|
| 2026.08.07 | ₩110,470 | ₩111,299 | ₩110,323 | ₩110,965 | +0.45% | 1.2만 |
|---|
| 2026.08.06 | ₩111,660 | ₩111,660 | ₩109,976 | ₩110,163 | -1.34% | 1.9만 |
|---|
| 2026.08.05 | ₩111,833 | ₩111,833 | ₩110,243 | ₩110,524 | -1.17% | 1.1만 |
|---|
| 2026.08.04 | ₩112,207 | ₩112,207 | ₩110,724 | ₩111,700 | -0.45% | 2.7만 |
|---|
| 2026.08.03 | ₩111,927 | ₩112,167 | ₩111,312 | ₩111,940 | +0.01% | 4.2만 |
|---|
| 2026.07.31 | ₩112,261 | ₩112,435 | ₩111,860 | ₩111,860 | -0.36% | 1.1만 |
|---|
| 2026.07.30 | ₩112,902 | ₩113,223 | ₩112,034 | ₩112,301 | -0.53% | 9.2천 |
|---|
| 2026.07.29 | ₩113,691 | ₩113,851 | ₩112,060 | ₩112,167 | -1.34% | 1.1만 |
|---|
| 2026.07.28 | ₩114,092 | ₩115,134 | ₩113,517 | ₩113,517 | -0.50% | 6.5천 |
|---|
| 2026.07.27 | ₩115,535 | ₩115,535 | ₩114,132 | ₩114,212 | -1.15% | 2만 |
|---|
| 2026.07.24 | ₩115,588 | ₩116,096 | ₩115,308 | ₩115,361 | -0.20% | 2.1만 |
|---|
| 2026.07.23 | ₩114,345 | ₩115,441 | ₩114,172 | ₩115,174 | +0.72% | 1.4만 |
|---|
| 2026.07.22 | ₩113,838 | ₩115,321 | ₩113,838 | ₩115,321 | +1.30% | 7천 |
|---|
| 2026.07.21 | ₩113,036 | ₩113,263 | ₩112,542 | ₩113,023 | -0.01% | 1.2만 |
|---|
| 2026.07.20 | ₩113,864 | ₩114,198 | ₩112,956 | ₩112,969 | -0.79% | 9.9천 |
|---|
| 2026.07.17 | ₩114,492 | ₩115,241 | ₩113,490 | ₩113,530 | -0.84% | 2만 |
|---|
| 2026.07.16 | ₩113,250 | ₩113,691 | ₩112,982 | ₩113,504 | +0.22% | 1.4만 |
|---|
| 2026.07.15 | ₩114,706 | ₩114,706 | ₩113,704 | ₩113,704 | -0.87% | 6.5천 |
|---|
| 2026.07.14 | ₩114,746 | ₩115,401 | ₩114,359 | ₩114,466 | -0.24% | 2.5만 |
|---|
| 2026.07.13 | ₩113,824 | ₩114,372 | ₩113,704 | ₩114,025 | +0.18% | 1.5만 |
|---|
| 2026.07.10 | ₩113,210 | ₩113,731 | ₩113,156 | ₩113,357 | +0.13% | 9만 |
|---|
| 2026.07.09 | ₩113,704 | ₩113,784 | ₩113,049 | ₩113,210 | -0.43% | 2.3만 |
|---|
| 2026.07.08 | ₩113,838 | ₩114,011 | ₩113,490 | ₩113,544 | -0.26% | 1만 |
|---|
| 2026.07.07 | ₩113,811 | ₩115,227 | ₩113,811 | ₩114,105 | +0.26% | 2.3만 |
|---|
| 2026.07.06 | ₩114,305 | ₩114,466 | ₩113,276 | ₩113,557 | -0.65% | 2.1만 |
|---|
| 2026.07.02 | ₩112,795 | ₩114,265 | ₩112,795 | ₩114,265 | +1.30% | 1.6만 |
|---|
| 2026.07.01 | ₩112,876 | ₩112,889 | ₩111,619 | ₩111,847 | -0.91% | 5.7만 |
|---|
| 2026.06.30 | ₩114,426 | ₩114,439 | ₩113,397 | ₩113,544 | -0.77% | 1.5만 |
|---|
| 2026.06.29 | ₩114,827 | ₩114,920 | ₩114,185 | ₩114,760 | -0.06% | 6.3만 |
|---|
| 2026.06.26 | ₩114,319 | ₩114,706 | ₩114,158 | ₩114,279 | -0.04% | 1.3만 |
|---|
| 2026.06.25 | ₩113,597 | ₩114,332 | ₩113,464 | ₩113,985 | +0.34% | 4.8만 |
|---|
| 2026.06.24 | ₩111,927 | ₩112,862 | ₩111,927 | ₩112,769 | +0.75% | 9.2천 |
|---|
| 2026.06.23 | ₩111,526 | ₩112,408 | ₩111,232 | ₩112,127 | +0.54% | 5.6만 |
|---|
| 2026.06.22 | ₩111,339 | ₩112,167 | ₩111,138 | ₩111,726 | +0.35% | 9만 |
|---|
| 2026.06.18 | ₩111,058 | ₩112,154 | ₩110,818 | ₩111,232 | +0.16% | 3.4만 |
|---|
| 2026.06.17 | ₩111,954 | ₩112,101 | ₩110,564 | ₩110,818 | -1.01% | 6.7만 |
|---|
| 2026.06.16 | ₩112,047 | ₩113,009 | ₩112,047 | ₩112,248 | +0.18% | 1.4만 |
|---|
| 2026.06.15 | ₩111,673 | ₩112,288 | ₩111,366 | ₩111,994 | +0.29% | 2.3만 |
|---|
| 2026.06.12 | ₩112,435 | ₩113,343 | ₩112,435 | ₩113,036 | +0.53% | 1.3만 |
|---|
| 2026.06.11 | ₩112,341 | ₩112,969 | ₩112,248 | ₩112,608 | +0.24% | 1.5만 |
|---|
| 2026.06.10 | ₩111,686 | ₩111,847 | ₩111,352 | ₩111,432 | -0.23% | 1.3만 |
|---|
| 2026.06.09 | ₩110,858 | ₩111,633 | ₩110,751 | ₩111,633 | +0.70% | 4.2만 |
|---|
| 2026.06.08 | ₩112,101 | ₩112,101 | ₩110,417 | ₩110,417 | -1.50% | 1.3만 |
|---|
| 2026.06.05 | ₩111,633 | ₩112,435 | ₩111,539 | ₩112,047 | +0.37% | 1.6만 |
|---|
| 2026.06.04 | ₩111,513 | ₩111,833 | ₩110,470 | ₩111,513 | 0.00% | 1.5만 |
|---|
| 2026.06.03 | ₩111,205 | ₩112,221 | ₩110,791 | ₩110,791 | -0.37% | 1.7만 |
|---|
| 2026.06.02 | ₩110,136 | ₩111,192 | ₩110,136 | ₩111,192 | +0.96% | 6.5만 |
|---|
| 2026.06.01 | ₩111,299 | ₩111,299 | ₩109,802 | ₩109,802 | -1.34% | 3.9만 |
|---|
| 2026.05.29 | ₩112,702 | ₩112,835 | ₩111,994 | ₩112,314 | -0.34% | 3.5만 |
|---|
| 2026.05.28 | ₩113,851 | ₩113,878 | ₩112,702 | ₩112,729 | -0.99% | 1.6만 |
|---|
| 2026.05.27 | ₩114,185 | ₩114,185 | ₩113,758 | ₩114,065 | -0.11% | 1.9만 |
|---|
| 2026.05.26 | ₩115,308 | ₩115,668 | ₩114,947 | ₩115,080 | -0.20% | 2.9만 |
|---|
| 2026.05.22 | ₩114,292 | ₩114,599 | ₩113,851 | ₩114,546 | +0.22% | 3.4만 |
|---|
| 2026.05.21 | ₩112,982 | ₩114,239 | ₩112,982 | ₩114,239 | +1.11% | 1.5만 |
|---|
| 2026.05.20 | ₩113,009 | ₩113,410 | ₩112,849 | ₩113,143 | +0.12% | 1.2만 |
|---|
| 2026.05.19 | ₩111,606 | ₩112,622 | ₩111,553 | ₩112,568 | +0.86% | 8.6만 |
|---|
| 2026.05.18 | ₩111,700 | ₩111,873 | ₩111,085 | ₩111,780 | +0.07% | 2.7만 |
|---|
| 2026.05.15 | ₩112,929 | ₩112,929 | ₩110,911 | ₩110,965 | -1.74% | 2.9만 |
|---|
| 2026.05.14 | ₩113,958 | ₩113,958 | ₩113,584 | ₩113,931 | -0.02% | 2.1만 |
|---|
| 2026.05.13 | ₩113,971 | ₩114,011 | ₩113,303 | ₩113,717 | -0.22% | 2.6만 |
|---|
| 2026.05.12 | ₩114,439 | ₩115,080 | ₩113,998 | ₩114,693 | +0.22% | 1.5만 |
|---|
| 2026.05.11 | ₩114,599 | ₩115,094 | ₩114,546 | ₩114,920 | +0.28% | 1.4만 |
|---|
| 2026.05.08 | ₩114,974 | ₩115,121 | ₩113,838 | ₩114,025 | -0.83% | 2.6만 |
|---|
| 2026.05.07 | ₩115,775 | ₩115,775 | ₩114,239 | ₩114,305 | -1.27% | 2.6만 |
|---|
| 2026.05.06 | ₩117,432 | ₩117,432 | ₩116,149 | ₩116,230 | -1.02% | 2.4만 |
|---|
| 2026.05.05 | ₩117,098 | ₩117,753 | ₩116,844 | ₩117,165 | +0.06% | 9.4천 |
|---|
| 2026.05.04 | ₩116,884 | ₩117,726 | ₩116,403 | ₩116,724 | -0.14% | 3.4만 |
|---|
| 2026.05.01 | ₩118,528 | ₩119,316 | ₩117,847 | ₩117,927 | -0.51% | 2.8만 |
|---|
| 2026.04.30 | ₩116,390 | ₩118,581 | ₩116,390 | ₩118,581 | +1.88% | 1.3만 |
|---|
| 2026.04.29 | ₩116,403 | ₩116,564 | ₩115,134 | ₩115,308 | -0.94% | 4만 |
|---|
| 2026.04.28 | ₩117,379 | ₩117,539 | ₩116,951 | ₩117,339 | -0.03% | 5.3만 |
|---|
| 2026.04.27 | ₩117,365 | ₩117,700 | ₩117,005 | ₩117,045 | -0.27% | 5만 |
|---|
| 2026.04.24 | ₩116,577 | ₩117,205 | ₩116,497 | ₩117,071 | +0.42% | 9.6천 |
|---|
| 2026.04.23 | ₩115,254 | ₩116,804 | ₩115,094 | ₩116,764 | +1.31% | 3.3만 |
|---|
| 2026.04.22 | ₩115,495 | ₩115,749 | ₩114,426 | ₩114,506 | -0.86% | 2.2만 |
|---|
| 2026.04.21 | ₩116,497 | ₩116,497 | ₩114,305 | ₩114,305 | -1.88% | 1.6만 |
|---|
| 2026.04.20 | ₩116,590 | ₩116,925 | ₩116,136 | ₩116,136 | -0.39% | 1.1만 |
|---|
| 2026.04.17 | ₩117,071 | ₩117,071 | ₩115,575 | ₩116,524 | -0.47% | 2.9만 |
|---|
| 2026.04.16 | ₩117,312 | ₩117,419 | ₩116,697 | ₩117,419 | +0.09% | 8.5천 |
|---|
| 2026.04.15 | ₩118,007 | ₩118,007 | ₩117,005 | ₩117,285 | -0.61% | 1.9만 |
|---|
| 2026.04.14 | ₩118,020 | ₩118,394 | ₩117,392 | ₩118,154 | +0.11% | 1.3만 |
|---|
| 2026.04.13 | ₩118,622 | ₩118,622 | ₩117,299 | ₩117,980 | -0.54% | 4.3만 |
|---|
| 2026.04.10 | ₩119,610 | ₩119,931 | ₩119,089 | ₩119,183 | -0.36% | 3만 |
|---|
| 2026.04.09 | ₩118,221 | ₩120,385 | ₩118,221 | ₩119,463 | +1.05% | 4.9만 |
|---|
| 2026.04.08 | ₩118,515 | ₩118,515 | ₩117,058 | ₩118,368 | -0.12% | 5.2만 |
|---|
| 2026.04.07 | ₩116,470 | ₩117,472 | ₩116,470 | ₩117,446 | +0.84% | 2.3만 |
|---|
| 2026.04.06 | ₩117,098 | ₩117,299 | ₩116,737 | ₩116,844 | -0.22% | 1.2만 |
|---|
| 2026.04.02 | ₩115,909 | ₩117,245 | ₩115,668 | ₩116,991 | +0.93% | 3.8만 |
|---|
| 2026.04.01 | ₩115,989 | ₩116,778 | ₩115,815 | ₩116,403 | +0.36% | 8.6만 |
|---|
| 2026.03.31 | ₩115,080 | ₩115,495 | ₩113,958 | ₩115,374 | +0.26% | 4.5만 |
|---|
| 2026.03.30 | ₩114,706 | ₩115,241 | ₩114,158 | ₩114,639 | -0.06% | 2.7만 |
|---|
| 2026.03.27 | ₩112,835 | ₩114,092 | ₩112,809 | ₩113,076 | +0.21% | 1.5만 |
|---|
| 2026.03.26 | ₩112,742 | ₩113,183 | ₩112,568 | ₩112,942 | +0.18% | 1.6만 |
|---|
| 2026.03.25 | ₩113,704 | ₩114,212 | ₩113,276 | ₩113,490 | -0.19% | 1.7만 |
|---|
| 2026.03.24 | ₩111,406 | ₩113,423 | ₩111,406 | ₩112,608 | +1.08% | 2.6만 |
|---|
| 2026.03.23 | ₩112,408 | ₩112,916 | ₩111,740 | ₩112,167 | -0.21% | 8.8만 |
|---|
| 2026.03.20 | ₩115,334 | ₩115,334 | ₩110,831 | ₩111,152 | -3.63% | 3.9만 |
|---|
| 2026.03.19 | ₩115,268 | ₩116,069 | ₩114,559 | ₩115,668 | +0.35% | 3.9만 |
|---|
| 2026.03.18 | ₩116,951 | ₩116,951 | ₩115,842 | ₩115,909 | -0.89% | 6.3만 |
|---|
| 2026.03.17 | ₩118,288 | ₩118,341 | ₩117,446 | ₩117,526 | -0.64% | 2.3만 |
|---|
| 2026.03.16 | ₩117,579 | ₩117,593 | ₩116,778 | ₩117,339 | -0.20% | 2.1만 |
|---|
| 2026.03.13 | ₩116,644 | ₩117,365 | ₩116,190 | ₩116,403 | -0.21% | 2.8만 |
|---|
| 2026.03.12 | ₩114,680 | ₩116,417 | ₩114,399 | ₩115,682 | +0.87% | 2.5만 |
|---|
| 2026.03.11 | ₩115,308 | ₩115,441 | ₩114,546 | ₩114,987 | -0.28% | 1.5만 |
|---|
| 2026.03.10 | ₩116,096 | ₩116,884 | ₩115,615 | ₩115,695 | -0.35% | 1.7만 |
|---|
| 2026.03.09 | ₩114,599 | ₩116,029 | ₩113,891 | ₩115,882 | +1.12% | 3.1만 |
|---|
| 2026.03.06 | ₩114,907 | ₩115,749 | ₩114,626 | ₩115,415 | +0.44% | 8.5천 |
|---|
| 2026.03.05 | ₩116,176 | ₩116,176 | ₩115,161 | ₩115,802 | -0.32% | 2.5만 |
|---|
| 2026.03.04 | ₩116,938 | ₩117,218 | ₩116,256 | ₩116,938 | 0.00% | 2.7만 |
|---|
| 2026.03.03 | ₩115,495 | ₩116,938 | ₩114,105 | ₩116,310 | +0.71% | 5.1만 |
|---|
| 2026.03.02 | ₩118,074 | ₩118,902 | ₩117,860 | ₩118,421 | +0.29% | 8.4만 |
|---|
| 2026.02.27 | ₩118,568 | ₩119,677 | ₩118,381 | ₩119,357 | +0.66% | 7.9만 |
|---|
| 2026.02.26 | ₩118,809 | ₩118,889 | ₩118,167 | ₩118,702 | -0.09% | 3.3만 |
|---|
| 2026.02.25 | ₩118,167 | ₩119,049 | ₩117,272 | ₩118,942 | +0.66% | 7.5만 |
|---|
| 2026.02.24 | ₩117,045 | ₩117,860 | ₩116,470 | ₩117,860 | +0.70% | 3.6만 |
|---|
| 2026.02.23 | ₩116,123 | ₩117,005 | ₩115,949 | ₩116,577 | +0.39% | 6.4만 |
|---|
| 2026.02.20 | ₩115,388 | ₩115,695 | ₩114,706 | ₩115,535 | +0.13% | 2.1만 |
|---|
| 2026.02.19 | ₩113,998 | ₩114,987 | ₩113,918 | ₩114,867 | +0.76% | 3만 |
|---|
| 2026.02.18 | ₩116,617 | ₩116,617 | ₩114,599 | ₩114,720 | -1.63% | 2.1만 |
|---|
| 2026.02.17 | ₩116,898 | ₩117,272 | ₩116,083 | ₩116,323 | -0.49% | 3.2만 |
|---|
| 2026.02.13 | ₩114,078 | ₩116,510 | ₩114,078 | ₩116,350 | +1.99% | 4.5만 |
|---|
| 2026.02.12 | ₩113,410 | ₩115,121 | ₩113,410 | ₩114,492 | +0.95% | 3.2만 |
|---|
| 2026.02.11 | ₩112,835 | ₩113,504 | ₩112,622 | ₩113,450 | +0.54% | 2만 |
|---|
| 2026.02.10 | ₩111,205 | ₩112,662 | ₩111,005 | ₩112,114 | +0.82% | 3.8만 |
|---|
| 2026.02.09 | ₩110,123 | ₩110,858 | ₩109,896 | ₩110,791 | +0.61% | 3.2만 |
|---|
| 2026.02.06 | ₩110,216 | ₩110,591 | ₩109,268 | ₩110,029 | -0.17% | 1.2만 |
|---|
| 2026.02.05 | ₩108,893 | ₩109,428 | ₩108,693 | ₩109,000 | +0.10% | 4.5만 |
|---|
| 2026.02.04 | ₩110,323 | ₩110,323 | ₩109,321 | ₩109,495 | -0.75% | 1.2만 |
|---|
| 2026.02.03 | ₩107,998 | ₩109,481 | ₩107,998 | ₩109,468 | +1.36% | 1.3만 |
|---|
| 2026.02.02 | ₩109,254 | ₩109,254 | ₩107,798 | ₩107,985 | -1.16% | 1.4만 |
|---|
| 2026.01.30 | ₩109,268 | ₩109,401 | ₩108,305 | ₩108,987 | -0.26% | 1.6만 |
|---|
| 2026.01.29 | ₩109,775 | ₩109,882 | ₩108,974 | ₩109,548 | -0.21% | 9천 |
|---|
| 2026.01.28 | ₩109,214 | ₩109,562 | ₩108,733 | ₩109,254 | +0.04% | 9.4천 |
|---|
| 2026.01.27 | ₩108,012 | ₩109,508 | ₩107,838 | ₩109,401 | +1.29% | 1.6만 |
|---|
| 2026.01.26 | ₩107,383 | ₩108,118 | ₩107,383 | ₩107,691 | +0.29% | 9.9만 |
|---|
| 2026.01.23 | ₩106,635 | ₩106,742 | ₩106,061 | ₩106,622 | -0.01% | 1.3만 |
|---|
| 2026.01.22 | ₩107,330 | ₩107,330 | ₩106,208 | ₩106,555 | -0.72% | 1.7만 |
|---|
| 2026.01.21 | ₩107,143 | ₩107,143 | ₩106,074 | ₩106,755 | -0.36% | 5.9만 |
|---|
| 2026.01.20 | ₩106,862 | ₩107,143 | ₩106,288 | ₩106,395 | -0.44% | 2.3만 |
|---|
| 2026.01.16 | ₩106,515 | ₩107,343 | ₩106,288 | ₩107,330 | +0.77% | 20.9만 |
|---|
| 2026.01.15 | ₩106,689 | ₩107,464 | ₩106,689 | ₩107,223 | +0.50% | 1.8만 |
|---|
| 2026.01.14 | ₩105,660 | ₩106,689 | ₩105,660 | ₩106,568 | +0.86% | 1.3만 |
|---|
| 2026.01.13 | ₩105,299 | ₩105,593 | ₩104,858 | ₩105,539 | +0.23% | 2.2만 |
|---|
| 2026.01.12 | ₩105,379 | ₩105,847 | ₩105,259 | ₩105,606 | +0.22% | 2만 |
|---|
| 2026.01.09 | ₩105,753 | ₩106,074 | ₩105,686 | ₩105,686 | -0.06% | 1.2만 |
|---|
| 2026.01.08 | ₩104,644 | ₩105,165 | ₩104,644 | ₩104,831 | +0.18% | 2만 |
|---|
| 2026.01.07 | ₩106,435 | ₩106,435 | ₩104,283 | ₩104,564 | -1.76% | 3.3만 |
|---|
| 2026.01.06 | ₩106,074 | ₩106,328 | ₩105,526 | ₩106,047 | -0.03% | 6.3만 |
|---|
| 2026.01.05 | ₩106,341 | ₩106,488 | ₩104,444 | ₩105,633 | -0.67% | 7.6만 |
|---|
| 2026.01.02 | ₩105,673 | ₩106,488 | ₩105,566 | ₩106,208 | +0.51% | 2만 |
|---|
| 2025.12.31 | ₩105,513 | ₩105,553 | ₩105,098 | ₩105,098 | -0.39% | 9.9천 |
|---|
| 2025.12.30 | ₩105,499 | ₩105,713 | ₩105,312 | ₩105,620 | +0.11% | 1.3만 |
|---|
| 2025.12.29 | ₩105,098 | ₩105,646 | ₩105,098 | ₩105,272 | +0.17% | 1.9만 |
|---|
| 2025.12.26 | ₩105,112 | ₩105,205 | ₩104,751 | ₩105,139 | +0.03% | 1.1만 |
|---|
| 2025.12.24 | ₩104,831 | ₩105,165 | ₩104,764 | ₩105,165 | +0.32% | 6.6천 |
|---|
| 2025.12.23 | ₩104,203 | ₩104,898 | ₩104,203 | ₩104,671 | +0.45% | 5.7만 |
|---|
| 2025.12.22 | ₩103,495 | ₩104,136 | ₩103,281 | ₩104,016 | +0.50% | 1.3만 |
|---|
| 2025.12.19 | ₩104,751 | ₩105,005 | ₩103,856 | ₩104,016 | -0.70% | 1만 |
|---|
| 2025.12.18 | ₩104,310 | ₩104,858 | ₩104,243 | ₩104,564 | +0.24% | 7.5만 |
|---|
| 2025.12.17 | ₩104,430 | ₩104,524 | ₩103,535 | ₩103,722 | -0.68% | 1.3만 |
|---|
| 2025.12.16 | ₩104,965 | ₩104,965 | ₩103,789 | ₩104,417 | -0.52% | 1.8만 |
|---|
| 2025.12.15 | ₩105,873 | ₩106,101 | ₩105,486 | ₩106,101 | +0.21% | 1.6만 |
|---|
| 2025.12.12 | ₩105,259 | ₩105,299 | ₩104,965 | ₩104,965 | -0.28% | 1.6만 |
|---|
| 2025.12.11 | ₩104,778 | ₩105,286 | ₩104,778 | ₩105,232 | +0.43% | 1.6만 |
|---|
| 2025.12.10 | ₩104,524 | ₩104,818 | ₩104,136 | ₩104,778 | +0.24% | 9.2천 |
|---|
| 2025.12.09 | ₩105,299 | ₩105,339 | ₩104,631 | ₩104,631 | -0.63% | 2.1만 |
|---|
| 2025.12.08 | ₩106,020 | ₩106,020 | ₩104,778 | ₩104,925 | -1.03% | 1.3만 |
|---|
| 2025.12.05 | ₩106,795 | ₩106,795 | ₩105,753 | ₩105,793 | -0.94% | 2.4만 |
|---|
| 2025.12.04 | ₩106,836 | ₩107,410 | ₩106,408 | ₩106,555 | -0.26% | 2.4만 |
|---|
| 2025.12.03 | ₩107,410 | ₩107,597 | ₩106,822 | ₩107,036 | -0.35% | 5.7만 |
|---|
| 2025.12.02 | ₩108,038 | ₩108,038 | ₩106,996 | ₩107,103 | -0.87% | 4.2만 |
|---|
| 2025.12.01 | ₩109,054 | ₩109,054 | ₩107,410 | ₩107,450 | -1.47% | 2.3만 |
|---|
| 2025.11.28 | ₩108,947 | ₩109,428 | ₩108,800 | ₩109,388 | +0.40% | 1만 |
|---|
| 2025.11.26 | ₩107,611 | ₩108,893 | ₩107,611 | ₩108,893 | +1.19% | 1.2만 |
|---|
| 2025.11.25 | ₩107,544 | ₩107,651 | ₩106,983 | ₩107,210 | -0.31% | 6.3만 |
|---|
| 2025.11.24 | ₩106,782 | ₩107,490 | ₩106,261 | ₩107,303 | +0.49% | 8.4만 |
|---|
| 2025.11.21 | ₩106,849 | ₩106,996 | ₩106,234 | ₩106,542 | -0.29% | 13.1만 |
|---|
| 2025.11.20 | ₩107,758 | ₩108,105 | ₩106,408 | ₩106,408 | -1.25% | 2.1만 |
|---|
| 2025.11.19 | ₩107,958 | ₩108,052 | ₩106,649 | ₩106,862 | -1.01% | 3.9만 |
|---|
| 2025.11.18 | ₩108,452 | ₩108,867 | ₩108,118 | ₩108,118 | -0.31% | 10.7만 |
|---|
| 2025.11.17 | ₩108,092 | ₩108,907 | ₩108,025 | ₩108,720 | +0.58% | 13만 |
|---|
| 2025.11.14 | ₩107,450 | ₩108,466 | ₩107,410 | ₩107,918 | +0.44% | 1.7만 |
|---|
| 2025.11.13 | ₩108,680 | ₩108,680 | ₩107,945 | ₩107,945 | -0.68% | 1.5만 |
|---|
| 2025.11.12 | ₩108,559 | ₩108,947 | ₩108,452 | ₩108,934 | +0.34% | 7.1천 |
|---|
| 2025.11.11 | ₩108,239 | ₩108,346 | ₩107,998 | ₩108,212 | -0.02% | 1.2만 |
|---|
| 2025.11.10 | ₩108,239 | ₩108,239 | ₩107,397 | ₩108,038 | -0.19% | 8.6천 |
|---|
| 2025.11.07 | ₩106,368 | ₩107,945 | ₩106,368 | ₩107,918 | +1.46% | 2.4만 |
|---|
| 2025.11.06 | ₩107,049 | ₩107,517 | ₩106,942 | ₩106,942 | -0.10% | 1.1만 |
|---|
| 2025.11.05 | ₩106,742 | ₩107,156 | ₩106,542 | ₩106,929 | +0.18% | 2만 |
|---|
| 2025.11.04 | ₩106,675 | ₩106,889 | ₩106,475 | ₩106,649 | -0.03% | 1.1만 |
|---|
| 2025.11.03 | ₩106,622 | ₩106,996 | ₩105,833 | ₩106,876 | +0.24% | 7.4만 |
|---|
| 2025.10.31 | ₩107,236 | ₩107,236 | ₩106,461 | ₩106,889 | -0.32% | 4만 |
|---|
| 2025.10.30 | ₩107,156 | ₩108,065 | ₩107,156 | ₩107,330 | +0.16% | 8.1천 |
|---|
| 2025.10.29 | ₩107,544 | ₩108,012 | ₩107,170 | ₩107,437 | -0.10% | 1.3만 |
|---|
| 2025.10.28 | ₩108,773 | ₩108,773 | ₩107,571 | ₩107,677 | -1.01% | 3만 |
|---|
| 2025.10.27 | ₩108,519 | ₩108,519 | ₩107,611 | ₩108,506 | -0.01% | 1.4만 |
|---|
| 2025.10.24 | ₩108,025 | ₩108,466 | ₩107,798 | ₩108,239 | +0.20% | 6.4천 |
|---|
| 2025.10.23 | ₩107,784 | ₩107,784 | ₩107,036 | ₩107,450 | -0.31% | 9.3천 |
|---|
| 2025.10.22 | ₩107,624 | ₩107,704 | ₩107,143 | ₩107,464 | -0.15% | 1.5만 |
|---|
| 2025.10.21 | ₩108,800 | ₩108,800 | ₩107,210 | ₩107,464 | -1.23% | 6.6만 |
|---|
| 2025.10.20 | ₩109,134 | ₩109,134 | ₩108,426 | ₩108,720 | -0.38% | 1.8만 |
|---|
| 2025.10.17 | ₩109,014 | ₩109,014 | ₩108,346 | ₩108,680 | -0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩109,401 | ₩109,722 | ₩108,773 | ₩108,787 | -0.56% | 6.1만 |
|---|
| 2025.10.15 | ₩108,252 | ₩109,081 | ₩108,252 | ₩109,000 | +0.69% | 9.9천 |
|---|
| 2025.10.14 | ₩107,023 | ₩108,145 | ₩106,849 | ₩107,945 | +0.86% | 2.8만 |
|---|
| 2025.10.13 | ₩106,488 | ₩107,223 | ₩106,488 | ₩106,956 | +0.44% | 7.6만 |
|---|
| 2025.10.10 | ₩106,929 | ₩107,130 | ₩106,448 | ₩106,448 | -0.45% | 6.8천 |
|---|