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 | ₩105,568 | ₩106,343 | ₩105,568 | ₩106,290 | +0.68% | 3.3만 |
| 2026.10.08 | ₩105,595 | ₩105,862 | ₩104,740 | ₩105,555 | -0.04% | 4.9만 |
| 2026.10.07 | ₩104,807 | ₩105,608 | ₩104,633 | ₩105,408 | +0.57% | 5.6만 |
| 2026.10.06 | ₩104,500 | ₩105,769 | ₩104,500 | ₩105,769 | +1.21% | 2.6만 |
| 2026.10.05 | ₩103,110 | ₩103,939 | ₩102,857 | ₩103,698 | +0.57% | 5.9만 |
| 2026.10.02 | ₩103,311 | ₩104,086 | ₩103,204 | ₩103,471 | +0.16% | 2만 |
| 2026.10.01 | ₩102,509 | ₩102,776 | ₩101,761 | ₩102,776 | +0.26% | 3.3만 |
| 2026.09.30 | ₩103,471 | ₩103,618 | ₩102,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,710 |
| -0.74% |
| 8.6만 |
| 2026.09.29 | ₩102,095 | ₩103,204 | ₩101,895 | ₩103,124 | +1.01% | 2.4만 |
|---|
| 2026.09.28 | ₩103,137 | ₩103,137 | ₩102,202 | ₩102,656 | -0.47% | 3.1만 |
|---|
| 2026.09.25 | ₩103,110 | ₩103,391 | ₩102,362 | ₩103,311 | +0.19% | 2만 |
|---|
| 2026.09.24 | ₩103,618 | ₩103,618 | ₩102,790 | ₩102,923 | -0.67% | 4.8만 |
|---|
| 2026.09.23 | ₩105,021 | ₩105,021 | ₩103,551 | ₩103,671 | -1.28% | 4.8만 |
|---|
| 2026.09.22 | ₩105,648 | ₩105,996 | ₩105,395 | ₩105,528 | -0.11% | 2.3만 |
|---|
| 2026.09.21 | ₩105,996 | ₩106,169 | ₩105,515 | ₩105,729 | -0.25% | 2.2만 |
|---|
| 2026.09.18 | ₩106,530 | ₩106,530 | ₩105,835 | ₩105,835 | -0.65% | 2만 |
|---|
| 2026.09.17 | ₩107,024 | ₩107,452 | ₩106,744 | ₩107,372 | +0.32% | 14.2만 |
|---|
| 2026.09.16 | ₩106,677 | ₩107,024 | ₩105,956 | ₩106,196 | -0.45% | 27.8만 |
|---|
| 2026.09.15 | ₩106,570 | ₩106,570 | ₩105,662 | ₩105,835 | -0.69% | 114.8만 |
|---|
| 2026.09.14 | ₩107,332 | ₩107,398 | ₩106,290 | ₩106,290 | -0.97% | 5.2만 |
|---|
| 2026.09.11 | ₩109,081 | ₩109,081 | ₩108,106 | ₩108,106 | -0.89% | 1.9만 |
|---|
| 2026.09.10 | ₩109,041 | ₩109,108 | ₩108,213 | ₩108,253 | -0.72% | 5.5천 |
|---|
| 2026.09.09 | ₩110,043 | ₩110,043 | ₩108,881 | ₩108,881 | -1.06% | 3.7천 |
|---|
| 2026.09.08 | ₩108,761 | ₩110,057 | ₩108,761 | ₩109,669 | +0.84% | 1.8만 |
|---|
| 2026.09.04 | ₩108,427 | ₩109,148 | ₩108,427 | ₩109,068 | +0.59% | 7.6천 |
|---|
| 2026.09.03 | ₩108,213 | ₩109,095 | ₩108,213 | ₩108,761 | +0.51% | 5.6천 |
|---|
| 2026.09.02 | ₩107,812 | ₩108,080 | ₩106,944 | ₩108,040 | +0.21% | 1.9만 |
|---|
| 2026.09.01 | ₩107,906 | ₩108,333 | ₩107,625 | ₩108,333 | +0.40% | 9.6천 |
|---|
| 2026.08.31 | ₩107,973 | ₩108,146 | ₩107,679 | ₩108,080 | +0.10% | 1.6만 |
|---|
| 2026.08.28 | ₩109,883 | ₩109,963 | ₩108,520 | ₩108,921 | -0.88% | 1만 |
|---|
| 2026.08.27 | ₩109,522 | ₩109,536 | ₩108,841 | ₩109,482 | -0.04% | 5.2만 |
|---|
| 2026.08.26 | ₩110,217 | ₩110,497 | ₩110,150 | ₩110,244 | +0.02% | 3.8만 |
|---|
| 2026.08.25 | ₩109,950 | ₩110,391 | ₩109,683 | ₩110,284 | +0.30% | 1.3만 |
|---|
| 2026.08.24 | ₩108,934 | ₩109,736 | ₩108,868 | ₩109,683 | +0.69% | 3.2만 |
|---|
| 2026.08.21 | ₩111,085 | ₩111,085 | ₩108,881 | ₩108,881 | -1.98% | 9천 |
|---|
| 2026.08.20 | ₩110,845 | ₩111,539 | ₩110,578 | ₩110,751 | -0.08% | 1.8만 |
|---|
| 2026.08.19 | ₩111,513 | ₩111,539 | ₩110,524 | ₩110,925 | -0.53% | 3.8만 |
|---|
| 2026.08.18 | ₩111,419 | ₩111,980 | ₩110,898 | ₩110,938 | -0.43% | 7.2만 |
|---|
| 2026.08.17 | ₩111,219 | ₩111,219 | ₩110,310 | ₩111,032 | -0.17% | 1.1만 |
|---|
| 2026.08.14 | ₩110,818 | ₩111,352 | ₩110,818 | ₩111,165 | +0.31% | 9.6천 |
|---|
| 2026.08.13 | ₩110,831 | ₩111,352 | ₩110,831 | ₩111,058 | +0.20% | 9.3천 |
|---|
| 2026.08.12 | ₩110,711 | ₩111,072 | ₩110,618 | ₩110,952 | +0.22% | 7.3천 |
|---|
| 2026.08.11 | ₩109,683 | ₩110,631 | ₩109,683 | ₩110,377 | +0.63% | 2만 |
|---|
| 2026.08.10 | ₩110,444 | ₩110,444 | ₩109,482 | ₩109,669 | -0.70% | 1.7만 |
|---|
| 2026.08.07 | ₩110,431 | ₩111,259 | ₩110,284 | ₩110,925 | +0.45% | 1.2만 |
|---|
| 2026.08.06 | ₩111,619 | ₩111,619 | ₩109,936 | ₩110,123 | -1.34% | 1.9만 |
|---|
| 2026.08.05 | ₩111,793 | ₩111,793 | ₩110,204 | ₩110,484 | -1.17% | 1.1만 |
|---|
| 2026.08.04 | ₩112,167 | ₩112,167 | ₩110,684 | ₩111,660 | -0.45% | 2.7만 |
|---|
| 2026.08.03 | ₩111,887 | ₩112,127 | ₩111,272 | ₩111,900 | +0.01% | 4.2만 |
|---|
| 2026.07.31 | ₩112,221 | ₩112,394 | ₩111,820 | ₩111,820 | -0.36% | 1.1만 |
|---|
| 2026.07.30 | ₩112,862 | ₩113,182 | ₩111,993 | ₩112,261 | -0.53% | 9.2천 |
|---|
| 2026.07.29 | ₩113,650 | ₩113,810 | ₩112,020 | ₩112,127 | -1.34% | 1.1만 |
|---|
| 2026.07.28 | ₩114,051 | ₩115,093 | ₩113,476 | ₩113,476 | -0.50% | 6.5천 |
|---|
| 2026.07.27 | ₩115,493 | ₩115,493 | ₩114,091 | ₩114,171 | -1.15% | 2만 |
|---|
| 2026.07.24 | ₩115,547 | ₩116,054 | ₩115,266 | ₩115,320 | -0.20% | 2.1만 |
|---|
| 2026.07.23 | ₩114,304 | ₩115,400 | ₩114,131 | ₩115,133 | +0.72% | 1.4만 |
|---|
| 2026.07.22 | ₩113,797 | ₩115,280 | ₩113,797 | ₩115,280 | +1.30% | 7천 |
|---|
| 2026.07.21 | ₩112,995 | ₩113,222 | ₩112,501 | ₩112,982 | -0.01% | 1.2만 |
|---|
| 2026.07.20 | ₩113,824 | ₩114,157 | ₩112,915 | ₩112,929 | -0.79% | 9.9천 |
|---|
| 2026.07.17 | ₩114,451 | ₩115,199 | ₩113,449 | ₩113,490 | -0.84% | 2만 |
|---|
| 2026.07.16 | ₩113,209 | ₩113,650 | ₩112,942 | ₩113,463 | +0.22% | 1.4만 |
|---|
| 2026.07.15 | ₩114,665 | ₩114,665 | ₩113,663 | ₩113,663 | -0.87% | 6.5천 |
|---|
| 2026.07.14 | ₩114,705 | ₩115,360 | ₩114,318 | ₩114,425 | -0.24% | 2.5만 |
|---|
| 2026.07.13 | ₩113,783 | ₩114,331 | ₩113,663 | ₩113,984 | +0.18% | 1.5만 |
|---|
| 2026.07.10 | ₩113,169 | ₩113,690 | ₩113,116 | ₩113,316 | +0.13% | 9만 |
|---|
| 2026.07.09 | ₩113,663 | ₩113,743 | ₩113,009 | ₩113,169 | -0.43% | 2.3만 |
|---|
| 2026.07.08 | ₩113,797 | ₩113,970 | ₩113,449 | ₩113,503 | -0.26% | 1만 |
|---|
| 2026.07.07 | ₩113,770 | ₩115,186 | ₩113,770 | ₩114,064 | +0.26% | 2.3만 |
|---|
| 2026.07.06 | ₩114,264 | ₩114,425 | ₩113,236 | ₩113,516 | -0.65% | 2.1만 |
|---|
| 2026.07.02 | ₩112,755 | ₩114,224 | ₩112,755 | ₩114,224 | +1.30% | 1.6만 |
|---|
| 2026.07.01 | ₩112,835 | ₩112,848 | ₩111,579 | ₩111,806 | -0.91% | 5.7만 |
|---|
| 2026.06.30 | ₩114,385 | ₩114,398 | ₩113,356 | ₩113,503 | -0.77% | 1.5만 |
|---|
| 2026.06.29 | ₩114,785 | ₩114,879 | ₩114,144 | ₩114,719 | -0.06% | 6.3만 |
|---|
| 2026.06.26 | ₩114,278 | ₩114,665 | ₩114,117 | ₩114,238 | -0.04% | 1.3만 |
|---|
| 2026.06.25 | ₩113,556 | ₩114,291 | ₩113,423 | ₩113,944 | +0.34% | 4.8만 |
|---|
| 2026.06.24 | ₩111,887 | ₩112,822 | ₩111,887 | ₩112,728 | +0.75% | 9.2천 |
|---|
| 2026.06.23 | ₩111,486 | ₩112,367 | ₩111,192 | ₩112,087 | +0.54% | 5.6만 |
|---|
| 2026.06.22 | ₩111,299 | ₩112,127 | ₩111,098 | ₩111,686 | +0.35% | 9만 |
|---|
| 2026.06.18 | ₩111,018 | ₩112,114 | ₩110,778 | ₩111,192 | +0.16% | 3.4만 |
|---|
| 2026.06.17 | ₩111,913 | ₩112,060 | ₩110,524 | ₩110,778 | -1.01% | 6.7만 |
|---|
| 2026.06.16 | ₩112,007 | ₩112,969 | ₩112,007 | ₩112,207 | +0.18% | 1.4만 |
|---|
| 2026.06.15 | ₩111,633 | ₩112,247 | ₩111,326 | ₩111,953 | +0.29% | 2.3만 |
|---|
| 2026.06.12 | ₩112,394 | ₩113,303 | ₩112,394 | ₩112,995 | +0.53% | 1.3만 |
|---|
| 2026.06.11 | ₩112,301 | ₩112,929 | ₩112,207 | ₩112,568 | +0.24% | 1.5만 |
|---|
| 2026.06.10 | ₩111,646 | ₩111,806 | ₩111,312 | ₩111,392 | -0.23% | 1.3만 |
|---|
| 2026.06.09 | ₩110,818 | ₩111,593 | ₩110,711 | ₩111,593 | +0.70% | 4.2만 |
|---|
| 2026.06.08 | ₩112,060 | ₩112,060 | ₩110,377 | ₩110,377 | -1.50% | 1.3만 |
|---|
| 2026.06.05 | ₩111,593 | ₩112,394 | ₩111,499 | ₩112,007 | +0.37% | 1.6만 |
|---|
| 2026.06.04 | ₩111,473 | ₩111,793 | ₩110,431 | ₩111,473 | 0.00% | 1.5만 |
|---|
| 2026.06.03 | ₩111,165 | ₩112,180 | ₩110,751 | ₩110,751 | -0.37% | 1.7만 |
|---|
| 2026.06.02 | ₩110,097 | ₩111,152 | ₩110,097 | ₩111,152 | +0.96% | 6.5만 |
|---|
| 2026.06.01 | ₩111,259 | ₩111,259 | ₩109,763 | ₩109,763 | -1.34% | 3.9만 |
|---|
| 2026.05.29 | ₩112,661 | ₩112,795 | ₩111,953 | ₩112,274 | -0.34% | 3.5만 |
|---|
| 2026.05.28 | ₩113,810 | ₩113,837 | ₩112,661 | ₩112,688 | -0.99% | 1.6만 |
|---|
| 2026.05.27 | ₩114,144 | ₩114,144 | ₩113,717 | ₩114,024 | -0.11% | 1.9만 |
|---|
| 2026.05.26 | ₩115,266 | ₩115,627 | ₩114,906 | ₩115,039 | -0.20% | 2.9만 |
|---|
| 2026.05.22 | ₩114,251 | ₩114,558 | ₩113,810 | ₩114,505 | +0.22% | 3.4만 |
|---|
| 2026.05.21 | ₩112,942 | ₩114,198 | ₩112,942 | ₩114,198 | +1.11% | 1.5만 |
|---|
| 2026.05.20 | ₩112,969 | ₩113,369 | ₩112,808 | ₩113,102 | +0.12% | 1.2만 |
|---|
| 2026.05.19 | ₩111,566 | ₩112,581 | ₩111,513 | ₩112,528 | +0.86% | 8.6만 |
|---|
| 2026.05.18 | ₩111,660 | ₩111,833 | ₩111,045 | ₩111,740 | +0.07% | 2.7만 |
|---|
| 2026.05.15 | ₩112,888 | ₩112,888 | ₩110,871 | ₩110,925 | -1.74% | 2.9만 |
|---|
| 2026.05.14 | ₩113,917 | ₩113,917 | ₩113,543 | ₩113,890 | -0.02% | 2.1만 |
|---|
| 2026.05.13 | ₩113,930 | ₩113,970 | ₩113,262 | ₩113,677 | -0.22% | 2.6만 |
|---|
| 2026.05.12 | ₩114,398 | ₩115,039 | ₩113,957 | ₩114,652 | +0.22% | 1.5만 |
|---|
| 2026.05.11 | ₩114,558 | ₩115,052 | ₩114,505 | ₩114,879 | +0.28% | 1.4만 |
|---|
| 2026.05.08 | ₩114,932 | ₩115,079 | ₩113,797 | ₩113,984 | -0.83% | 2.6만 |
|---|
| 2026.05.07 | ₩115,734 | ₩115,734 | ₩114,198 | ₩114,264 | -1.27% | 2.6만 |
|---|
| 2026.05.06 | ₩117,390 | ₩117,390 | ₩116,108 | ₩116,188 | -1.02% | 2.4만 |
|---|
| 2026.05.05 | ₩117,056 | ₩117,711 | ₩116,802 | ₩117,123 | +0.06% | 9.4천 |
|---|
| 2026.05.04 | ₩116,842 | ₩117,684 | ₩116,362 | ₩116,682 | -0.14% | 3.4만 |
|---|
| 2026.05.01 | ₩118,485 | ₩119,274 | ₩117,804 | ₩117,884 | -0.51% | 2.8만 |
|---|
| 2026.04.30 | ₩116,348 | ₩118,539 | ₩116,348 | ₩118,539 | +1.88% | 1.3만 |
|---|
| 2026.04.29 | ₩116,362 | ₩116,522 | ₩115,093 | ₩115,266 | -0.94% | 4만 |
|---|
| 2026.04.28 | ₩117,337 | ₩117,497 | ₩116,909 | ₩117,297 | -0.03% | 5.3만 |
|---|
| 2026.04.27 | ₩117,323 | ₩117,657 | ₩116,963 | ₩117,003 | -0.27% | 5만 |
|---|
| 2026.04.24 | ₩116,535 | ₩117,163 | ₩116,455 | ₩117,029 | +0.42% | 9.6천 |
|---|
| 2026.04.23 | ₩115,213 | ₩116,762 | ₩115,052 | ₩116,722 | +1.31% | 3.3만 |
|---|
| 2026.04.22 | ₩115,453 | ₩115,707 | ₩114,385 | ₩114,465 | -0.86% | 2.2만 |
|---|
| 2026.04.21 | ₩116,455 | ₩116,455 | ₩114,264 | ₩114,264 | -1.88% | 1.6만 |
|---|
| 2026.04.20 | ₩116,549 | ₩116,883 | ₩116,094 | ₩116,094 | -0.39% | 1.1만 |
|---|
| 2026.04.17 | ₩117,029 | ₩117,029 | ₩115,533 | ₩116,482 | -0.47% | 2.9만 |
|---|
| 2026.04.16 | ₩117,270 | ₩117,377 | ₩116,655 | ₩117,377 | +0.09% | 8.5천 |
|---|
| 2026.04.15 | ₩117,964 | ₩117,964 | ₩116,963 | ₩117,243 | -0.61% | 1.9만 |
|---|
| 2026.04.14 | ₩117,978 | ₩118,352 | ₩117,350 | ₩118,111 | +0.11% | 1.3만 |
|---|
| 2026.04.13 | ₩118,579 | ₩118,579 | ₩117,257 | ₩117,938 | -0.54% | 4.3만 |
|---|
| 2026.04.10 | ₩119,567 | ₩119,888 | ₩119,046 | ₩119,140 | -0.36% | 3만 |
|---|
| 2026.04.09 | ₩118,178 | ₩120,342 | ₩118,178 | ₩119,421 | +1.05% | 4.9만 |
|---|
| 2026.04.08 | ₩118,472 | ₩118,472 | ₩117,016 | ₩118,325 | -0.12% | 5.2만 |
|---|
| 2026.04.07 | ₩116,428 | ₩117,430 | ₩116,428 | ₩117,403 | +0.84% | 2.3만 |
|---|
| 2026.04.06 | ₩117,056 | ₩117,257 | ₩116,695 | ₩116,802 | -0.22% | 1.2만 |
|---|
| 2026.04.02 | ₩115,867 | ₩117,203 | ₩115,627 | ₩116,949 | +0.93% | 3.8만 |
|---|
| 2026.04.01 | ₩115,947 | ₩116,736 | ₩115,774 | ₩116,362 | +0.36% | 8.6만 |
|---|
| 2026.03.31 | ₩115,039 | ₩115,453 | ₩113,917 | ₩115,333 | +0.26% | 4.5만 |
|---|
| 2026.03.30 | ₩114,665 | ₩115,199 | ₩114,117 | ₩114,598 | -0.06% | 2.7만 |
|---|
| 2026.03.27 | ₩112,795 | ₩114,051 | ₩112,768 | ₩113,035 | +0.21% | 1.5만 |
|---|
| 2026.03.26 | ₩112,701 | ₩113,142 | ₩112,528 | ₩112,902 | +0.18% | 1.6만 |
|---|
| 2026.03.25 | ₩113,663 | ₩114,171 | ₩113,236 | ₩113,449 | -0.19% | 1.7만 |
|---|
| 2026.03.24 | ₩111,366 | ₩113,383 | ₩111,366 | ₩112,568 | +1.08% | 2.6만 |
|---|
| 2026.03.23 | ₩112,367 | ₩112,875 | ₩111,700 | ₩112,127 | -0.21% | 8.8만 |
|---|
| 2026.03.20 | ₩115,293 | ₩115,293 | ₩110,791 | ₩111,112 | -3.63% | 3.9만 |
|---|
| 2026.03.19 | ₩115,226 | ₩116,028 | ₩114,518 | ₩115,627 | +0.35% | 3.9만 |
|---|
| 2026.03.18 | ₩116,909 | ₩116,909 | ₩115,801 | ₩115,867 | -0.89% | 6.3만 |
|---|
| 2026.03.17 | ₩118,245 | ₩118,298 | ₩117,403 | ₩117,484 | -0.64% | 2.3만 |
|---|
| 2026.03.16 | ₩117,537 | ₩117,550 | ₩116,736 | ₩117,297 | -0.20% | 2.1만 |
|---|
| 2026.03.13 | ₩116,602 | ₩117,323 | ₩116,148 | ₩116,362 | -0.21% | 2.8만 |
|---|
| 2026.03.12 | ₩114,638 | ₩116,375 | ₩114,358 | ₩115,640 | +0.87% | 2.5만 |
|---|
| 2026.03.11 | ₩115,266 | ₩115,400 | ₩114,505 | ₩114,946 | -0.28% | 1.5만 |
|---|
| 2026.03.10 | ₩116,054 | ₩116,842 | ₩115,573 | ₩115,654 | -0.35% | 1.7만 |
|---|
| 2026.03.09 | ₩114,558 | ₩115,988 | ₩113,850 | ₩115,841 | +1.12% | 3.1만 |
|---|
| 2026.03.06 | ₩114,865 | ₩115,707 | ₩114,585 | ₩115,373 | +0.44% | 8.5천 |
|---|
| 2026.03.05 | ₩116,134 | ₩116,134 | ₩115,119 | ₩115,760 | -0.32% | 2.5만 |
|---|
| 2026.03.04 | ₩116,896 | ₩117,176 | ₩116,215 | ₩116,896 | 0.00% | 2.7만 |
|---|
| 2026.03.03 | ₩115,453 | ₩116,896 | ₩114,064 | ₩116,268 | +0.71% | 5.1만 |
|---|
| 2026.03.02 | ₩118,031 | ₩118,859 | ₩117,818 | ₩118,379 | +0.29% | 8.4만 |
|---|
| 2026.02.27 | ₩118,526 | ₩119,634 | ₩118,339 | ₩119,314 | +0.66% | 7.9만 |
|---|
| 2026.02.26 | ₩118,766 | ₩118,846 | ₩118,125 | ₩118,659 | -0.09% | 3.3만 |
|---|
| 2026.02.25 | ₩118,125 | ₩119,006 | ₩117,230 | ₩118,900 | +0.66% | 7.5만 |
|---|
| 2026.02.24 | ₩117,003 | ₩117,818 | ₩116,428 | ₩117,818 | +0.70% | 3.6만 |
|---|
| 2026.02.23 | ₩116,081 | ₩116,963 | ₩115,907 | ₩116,535 | +0.39% | 6.4만 |
|---|
| 2026.02.20 | ₩115,346 | ₩115,654 | ₩114,665 | ₩115,493 | +0.13% | 2.1만 |
|---|
| 2026.02.19 | ₩113,957 | ₩114,946 | ₩113,877 | ₩114,825 | +0.76% | 3만 |
|---|
| 2026.02.18 | ₩116,575 | ₩116,575 | ₩114,558 | ₩114,678 | -1.63% | 2.1만 |
|---|
| 2026.02.17 | ₩116,856 | ₩117,230 | ₩116,041 | ₩116,281 | -0.49% | 3.2만 |
|---|
| 2026.02.13 | ₩114,037 | ₩116,468 | ₩114,037 | ₩116,308 | +1.99% | 4.5만 |
|---|
| 2026.02.12 | ₩113,369 | ₩115,079 | ₩113,369 | ₩114,451 | +0.95% | 3.2만 |
|---|
| 2026.02.11 | ₩112,795 | ₩113,463 | ₩112,581 | ₩113,409 | +0.54% | 2만 |
|---|
| 2026.02.10 | ₩111,165 | ₩112,621 | ₩110,965 | ₩112,074 | +0.82% | 3.8만 |
|---|
| 2026.02.09 | ₩110,083 | ₩110,818 | ₩109,856 | ₩110,751 | +0.61% | 3.2만 |
|---|
| 2026.02.06 | ₩110,177 | ₩110,551 | ₩109,228 | ₩109,990 | -0.17% | 1.2만 |
|---|
| 2026.02.05 | ₩108,854 | ₩109,389 | ₩108,654 | ₩108,961 | +0.10% | 4.5만 |
|---|
| 2026.02.04 | ₩110,284 | ₩110,284 | ₩109,282 | ₩109,455 | -0.75% | 1.2만 |
|---|
| 2026.02.03 | ₩107,959 | ₩109,442 | ₩107,959 | ₩109,429 | +1.36% | 1.3만 |
|---|
| 2026.02.02 | ₩109,215 | ₩109,215 | ₩107,759 | ₩107,946 | -1.16% | 1.4만 |
|---|
| 2026.01.30 | ₩109,228 | ₩109,362 | ₩108,267 | ₩108,948 | -0.26% | 1.6만 |
|---|
| 2026.01.29 | ₩109,736 | ₩109,843 | ₩108,934 | ₩109,509 | -0.21% | 9천 |
|---|
| 2026.01.28 | ₩109,175 | ₩109,522 | ₩108,694 | ₩109,215 | +0.04% | 9.4천 |
|---|
| 2026.01.27 | ₩107,973 | ₩109,469 | ₩107,799 | ₩109,362 | +1.29% | 1.6만 |
|---|
| 2026.01.26 | ₩107,345 | ₩108,080 | ₩107,345 | ₩107,652 | +0.29% | 9.9만 |
|---|
| 2026.01.23 | ₩106,597 | ₩106,704 | ₩106,022 | ₩106,583 | -0.01% | 1.3만 |
|---|
| 2026.01.22 | ₩107,291 | ₩107,291 | ₩106,169 | ₩106,517 | -0.72% | 1.7만 |
|---|
| 2026.01.21 | ₩107,104 | ₩107,104 | ₩106,036 | ₩106,717 | -0.36% | 5.9만 |
|---|
| 2026.01.20 | ₩106,824 | ₩107,104 | ₩106,250 | ₩106,356 | -0.44% | 2.3만 |
|---|
| 2026.01.16 | ₩106,477 | ₩107,305 | ₩106,250 | ₩107,291 | +0.77% | 20.9만 |
|---|
| 2026.01.15 | ₩106,650 | ₩107,425 | ₩106,650 | ₩107,185 | +0.50% | 1.8만 |
|---|
| 2026.01.14 | ₩105,622 | ₩106,650 | ₩105,622 | ₩106,530 | +0.86% | 1.3만 |
|---|
| 2026.01.13 | ₩105,261 | ₩105,555 | ₩104,820 | ₩105,501 | +0.23% | 2.2만 |
|---|
| 2026.01.12 | ₩105,341 | ₩105,809 | ₩105,221 | ₩105,568 | +0.22% | 2만 |
|---|
| 2026.01.09 | ₩105,715 | ₩106,036 | ₩105,648 | ₩105,648 | -0.06% | 1.2만 |
|---|
| 2026.01.08 | ₩104,606 | ₩105,127 | ₩104,606 | ₩104,794 | +0.18% | 2만 |
|---|
| 2026.01.07 | ₩106,396 | ₩106,396 | ₩104,246 | ₩104,526 | -1.76% | 3.3만 |
|---|
| 2026.01.06 | ₩106,036 | ₩106,290 | ₩105,488 | ₩106,009 | -0.03% | 6.3만 |
|---|
| 2026.01.05 | ₩106,303 | ₩106,450 | ₩104,406 | ₩105,595 | -0.67% | 7.6만 |
|---|
| 2026.01.02 | ₩105,635 | ₩106,450 | ₩105,528 | ₩106,169 | +0.51% | 2만 |
|---|
| 2025.12.31 | ₩105,475 | ₩105,515 | ₩105,061 | ₩105,061 | -0.39% | 9.9천 |
|---|
| 2025.12.30 | ₩105,461 | ₩105,675 | ₩105,274 | ₩105,582 | +0.11% | 1.3만 |
|---|
| 2025.12.29 | ₩105,061 | ₩105,608 | ₩105,061 | ₩105,234 | +0.17% | 1.9만 |
|---|
| 2025.12.26 | ₩105,074 | ₩105,168 | ₩104,713 | ₩105,101 | +0.03% | 1.1만 |
|---|
| 2025.12.24 | ₩104,794 | ₩105,127 | ₩104,727 | ₩105,127 | +0.32% | 6.6천 |
|---|
| 2025.12.23 | ₩104,166 | ₩104,860 | ₩104,166 | ₩104,633 | +0.45% | 5.7만 |
|---|
| 2025.12.22 | ₩103,458 | ₩104,099 | ₩103,244 | ₩103,979 | +0.50% | 1.3만 |
|---|
| 2025.12.19 | ₩104,713 | ₩104,967 | ₩103,818 | ₩103,979 | -0.70% | 1만 |
|---|
| 2025.12.18 | ₩104,273 | ₩104,820 | ₩104,206 | ₩104,526 | +0.24% | 7.5만 |
|---|
| 2025.12.17 | ₩104,393 | ₩104,486 | ₩103,498 | ₩103,685 | -0.68% | 1.3만 |
|---|
| 2025.12.16 | ₩104,927 | ₩104,927 | ₩103,752 | ₩104,379 | -0.52% | 1.8만 |
|---|
| 2025.12.15 | ₩105,835 | ₩106,063 | ₩105,448 | ₩106,063 | +0.21% | 1.6만 |
|---|
| 2025.12.12 | ₩105,221 | ₩105,261 | ₩104,927 | ₩104,927 | -0.28% | 1.6만 |
|---|
| 2025.12.11 | ₩104,740 | ₩105,248 | ₩104,740 | ₩105,194 | +0.43% | 1.6만 |
|---|
| 2025.12.10 | ₩104,486 | ₩104,780 | ₩104,099 | ₩104,740 | +0.24% | 9.2천 |
|---|
| 2025.12.09 | ₩105,261 | ₩105,301 | ₩104,593 | ₩104,593 | -0.63% | 2.1만 |
|---|
| 2025.12.08 | ₩105,982 | ₩105,982 | ₩104,740 | ₩104,887 | -1.03% | 1.3만 |
|---|
| 2025.12.05 | ₩106,757 | ₩106,757 | ₩105,715 | ₩105,755 | -0.94% | 2.4만 |
|---|
| 2025.12.04 | ₩106,797 | ₩107,372 | ₩106,370 | ₩106,517 | -0.26% | 2.4만 |
|---|
| 2025.12.03 | ₩107,372 | ₩107,559 | ₩106,784 | ₩106,998 | -0.35% | 5.7만 |
|---|
| 2025.12.02 | ₩107,999 | ₩107,999 | ₩106,958 | ₩107,064 | -0.87% | 4.2만 |
|---|
| 2025.12.01 | ₩109,015 | ₩109,015 | ₩107,372 | ₩107,412 | -1.47% | 2.3만 |
|---|
| 2025.11.28 | ₩108,908 | ₩109,389 | ₩108,761 | ₩109,349 | +0.40% | 1만 |
|---|
| 2025.11.26 | ₩107,572 | ₩108,854 | ₩107,572 | ₩108,854 | +1.19% | 1.2만 |
|---|
| 2025.11.25 | ₩107,505 | ₩107,612 | ₩106,944 | ₩107,171 | -0.31% | 6.3만 |
|---|
| 2025.11.24 | ₩106,744 | ₩107,452 | ₩106,223 | ₩107,265 | +0.49% | 8.4만 |
|---|
| 2025.11.21 | ₩106,811 | ₩106,958 | ₩106,196 | ₩106,503 | -0.29% | 13.1만 |
|---|
| 2025.11.20 | ₩107,719 | ₩108,066 | ₩106,370 | ₩106,370 | -1.25% | 2.1만 |
|---|
| 2025.11.19 | ₩107,919 | ₩108,013 | ₩106,610 | ₩106,824 | -1.01% | 3.9만 |
|---|
| 2025.11.18 | ₩108,414 | ₩108,828 | ₩108,080 | ₩108,080 | -0.31% | 10.7만 |
|---|
| 2025.11.17 | ₩108,053 | ₩108,868 | ₩107,986 | ₩108,681 | +0.58% | 13만 |
|---|
| 2025.11.14 | ₩107,412 | ₩108,427 | ₩107,372 | ₩107,879 | +0.44% | 1.7만 |
|---|
| 2025.11.13 | ₩108,641 | ₩108,641 | ₩107,906 | ₩107,906 | -0.68% | 1.5만 |
|---|
| 2025.11.12 | ₩108,520 | ₩108,908 | ₩108,414 | ₩108,894 | +0.34% | 7.1천 |
|---|
| 2025.11.11 | ₩108,200 | ₩108,307 | ₩107,959 | ₩108,173 | -0.02% | 1.2만 |
|---|
| 2025.11.10 | ₩108,200 | ₩108,200 | ₩107,358 | ₩107,999 | -0.19% | 8.6천 |
|---|
| 2025.11.07 | ₩106,330 | ₩107,906 | ₩106,330 | ₩107,879 | +1.46% | 2.4만 |
|---|
| 2025.11.06 | ₩107,011 | ₩107,478 | ₩106,904 | ₩106,904 | -0.10% | 1.1만 |
|---|
| 2025.11.05 | ₩106,704 | ₩107,118 | ₩106,503 | ₩106,891 | +0.18% | 2만 |
|---|
| 2025.11.04 | ₩106,637 | ₩106,851 | ₩106,437 | ₩106,610 | -0.03% | 1.1만 |
|---|
| 2025.11.03 | ₩106,583 | ₩106,958 | ₩105,795 | ₩106,837 | +0.24% | 7.4만 |
|---|
| 2025.10.31 | ₩107,198 | ₩107,198 | ₩106,423 | ₩106,851 | -0.32% | 4만 |
|---|
| 2025.10.30 | ₩107,118 | ₩108,026 | ₩107,118 | ₩107,291 | +0.16% | 8.1천 |
|---|
| 2025.10.29 | ₩107,505 | ₩107,973 | ₩107,131 | ₩107,398 | -0.10% | 1.3만 |
|---|
| 2025.10.28 | ₩108,734 | ₩108,734 | ₩107,532 | ₩107,639 | -1.01% | 3만 |
|---|
| 2025.10.27 | ₩108,480 | ₩108,480 | ₩107,572 | ₩108,467 | -0.01% | 1.4만 |
|---|
| 2025.10.24 | ₩107,986 | ₩108,427 | ₩107,759 | ₩108,200 | +0.20% | 6.4천 |
|---|
| 2025.10.23 | ₩107,746 | ₩107,746 | ₩106,998 | ₩107,412 | -0.31% | 9.3천 |
|---|
| 2025.10.22 | ₩107,585 | ₩107,665 | ₩107,104 | ₩107,425 | -0.15% | 1.5만 |
|---|
| 2025.10.21 | ₩108,761 | ₩108,761 | ₩107,171 | ₩107,425 | -1.23% | 6.6만 |
|---|
| 2025.10.20 | ₩109,095 | ₩109,095 | ₩108,387 | ₩108,681 | -0.38% | 1.8만 |
|---|
| 2025.10.17 | ₩108,975 | ₩108,975 | ₩108,307 | ₩108,641 | -0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩109,362 | ₩109,683 | ₩108,734 | ₩108,747 | -0.56% | 6.1만 |
|---|
| 2025.10.15 | ₩108,213 | ₩109,041 | ₩108,213 | ₩108,961 | +0.69% | 9.9천 |
|---|
| 2025.10.14 | ₩106,984 | ₩108,106 | ₩106,811 | ₩107,906 | +0.86% | 2.8만 |
|---|
| 2025.10.13 | ₩106,450 | ₩107,185 | ₩106,450 | ₩106,917 | +0.44% | 7.6만 |
|---|
| 2025.10.10 | ₩106,891 | ₩107,091 | ₩106,410 | ₩106,410 | -0.45% | 6.8천 |
|---|