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 | ₩105,595 | ₩106,370 | ₩105,595 | ₩106,317 | +0.68% | 3.3만 |
| 2026.10.08 | ₩105,622 | ₩105,889 | ₩104,767 | ₩105,582 | -0.04% | 4.9만 |
| 2026.10.07 | ₩104,834 | ₩105,635 | ₩104,660 | ₩105,435 | +0.57% | 5.6만 |
| 2026.10.06 | ₩104,526 | ₩105,796 | ₩104,526 | ₩105,796 | +1.21% | 2.6만 |
| 2026.10.05 | ₩103,137 | ₩103,965 | ₩102,883 | ₩103,725 | +0.57% | 5.9만 |
| 2026.10.02 | ₩103,337 | ₩104,112 | ₩103,230 | ₩103,497 | +0.16% | 2만 |
| 2026.10.01 | ₩102,535 | ₩102,803 | ₩101,787 | ₩102,803 | +0.26% | 3.3만 |
| 2026.09.30 | ₩103,497 | ₩103,644 | ₩102,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,736 |
| -0.74% |
| 8.6만 |
| 2026.09.29 | ₩102,121 | ₩103,230 | ₩101,921 | ₩103,150 | +1.01% | 2.4만 |
|---|
| 2026.09.28 | ₩103,163 | ₩103,163 | ₩102,228 | ₩102,682 | -0.47% | 3.1만 |
|---|
| 2026.09.25 | ₩103,137 | ₩103,417 | ₩102,388 | ₩103,337 | +0.19% | 2만 |
|---|
| 2026.09.24 | ₩103,644 | ₩103,644 | ₩102,816 | ₩102,950 | -0.67% | 4.8만 |
|---|
| 2026.09.23 | ₩105,047 | ₩105,047 | ₩103,578 | ₩103,698 | -1.28% | 4.8만 |
|---|
| 2026.09.22 | ₩105,675 | ₩106,023 | ₩105,421 | ₩105,555 | -0.11% | 2.3만 |
|---|
| 2026.09.21 | ₩106,023 | ₩106,196 | ₩105,542 | ₩105,755 | -0.25% | 2.2만 |
|---|
| 2026.09.18 | ₩106,557 | ₩106,557 | ₩105,862 | ₩105,862 | -0.65% | 2만 |
|---|
| 2026.09.17 | ₩107,052 | ₩107,479 | ₩106,771 | ₩107,399 | +0.32% | 14.2만 |
|---|
| 2026.09.16 | ₩106,704 | ₩107,052 | ₩105,983 | ₩106,223 | -0.45% | 27.8만 |
|---|
| 2026.09.15 | ₩106,597 | ₩106,597 | ₩105,689 | ₩105,862 | -0.69% | 114.8만 |
|---|
| 2026.09.14 | ₩107,359 | ₩107,426 | ₩106,317 | ₩106,317 | -0.97% | 5.2만 |
|---|
| 2026.09.11 | ₩109,109 | ₩109,109 | ₩108,134 | ₩108,134 | -0.89% | 1.9만 |
|---|
| 2026.09.10 | ₩109,069 | ₩109,136 | ₩108,241 | ₩108,281 | -0.72% | 5.5천 |
|---|
| 2026.09.09 | ₩110,071 | ₩110,071 | ₩108,909 | ₩108,909 | -1.06% | 3.7천 |
|---|
| 2026.09.08 | ₩108,789 | ₩110,085 | ₩108,789 | ₩109,697 | +0.84% | 1.8만 |
|---|
| 2026.09.04 | ₩108,454 | ₩109,176 | ₩108,454 | ₩109,096 | +0.59% | 7.6천 |
|---|
| 2026.09.03 | ₩108,241 | ₩109,123 | ₩108,241 | ₩108,789 | +0.51% | 5.6천 |
|---|
| 2026.09.02 | ₩107,840 | ₩108,107 | ₩106,971 | ₩108,067 | +0.21% | 1.9만 |
|---|
| 2026.09.01 | ₩107,933 | ₩108,361 | ₩107,653 | ₩108,361 | +0.40% | 9.6천 |
|---|
| 2026.08.31 | ₩108,000 | ₩108,174 | ₩107,706 | ₩108,107 | +0.10% | 1.6만 |
|---|
| 2026.08.28 | ₩109,911 | ₩109,991 | ₩108,548 | ₩108,949 | -0.88% | 1만 |
|---|
| 2026.08.27 | ₩109,550 | ₩109,563 | ₩108,869 | ₩109,510 | -0.04% | 5.2만 |
|---|
| 2026.08.26 | ₩110,245 | ₩110,526 | ₩110,178 | ₩110,272 | +0.02% | 3.8만 |
|---|
| 2026.08.25 | ₩109,978 | ₩110,419 | ₩109,710 | ₩110,312 | +0.30% | 1.3만 |
|---|
| 2026.08.24 | ₩108,962 | ₩109,764 | ₩108,895 | ₩109,710 | +0.69% | 3.2만 |
|---|
| 2026.08.21 | ₩111,113 | ₩111,113 | ₩108,909 | ₩108,909 | -1.98% | 9천 |
|---|
| 2026.08.20 | ₩110,873 | ₩111,568 | ₩110,606 | ₩110,779 | -0.08% | 1.8만 |
|---|
| 2026.08.19 | ₩111,541 | ₩111,568 | ₩110,552 | ₩110,953 | -0.53% | 3.8만 |
|---|
| 2026.08.18 | ₩111,447 | ₩112,009 | ₩110,926 | ₩110,966 | -0.43% | 7.2만 |
|---|
| 2026.08.17 | ₩111,247 | ₩111,247 | ₩110,338 | ₩111,060 | -0.17% | 1.1만 |
|---|
| 2026.08.14 | ₩110,846 | ₩111,381 | ₩110,846 | ₩111,194 | +0.31% | 9.6천 |
|---|
| 2026.08.13 | ₩110,860 | ₩111,381 | ₩110,860 | ₩111,087 | +0.20% | 9.3천 |
|---|
| 2026.08.12 | ₩110,739 | ₩111,100 | ₩110,646 | ₩110,980 | +0.22% | 7.3천 |
|---|
| 2026.08.11 | ₩109,710 | ₩110,659 | ₩109,710 | ₩110,405 | +0.63% | 2만 |
|---|
| 2026.08.10 | ₩110,472 | ₩110,472 | ₩109,510 | ₩109,697 | -0.70% | 1.7만 |
|---|
| 2026.08.07 | ₩110,459 | ₩111,287 | ₩110,312 | ₩110,953 | +0.45% | 1.2만 |
|---|
| 2026.08.06 | ₩111,648 | ₩111,648 | ₩109,964 | ₩110,151 | -1.34% | 1.9만 |
|---|
| 2026.08.05 | ₩111,822 | ₩111,822 | ₩110,232 | ₩110,512 | -1.17% | 1.1만 |
|---|
| 2026.08.04 | ₩112,196 | ₩112,196 | ₩110,713 | ₩111,688 | -0.45% | 2.7만 |
|---|
| 2026.08.03 | ₩111,915 | ₩112,156 | ₩111,300 | ₩111,928 | +0.01% | 4.2만 |
|---|
| 2026.07.31 | ₩112,249 | ₩112,423 | ₩111,848 | ₩111,848 | -0.36% | 1.1만 |
|---|
| 2026.07.30 | ₩112,890 | ₩113,211 | ₩112,022 | ₩112,289 | -0.53% | 9.2천 |
|---|
| 2026.07.29 | ₩113,679 | ₩113,839 | ₩112,049 | ₩112,156 | -1.34% | 1.1만 |
|---|
| 2026.07.28 | ₩114,080 | ₩115,122 | ₩113,505 | ₩113,505 | -0.50% | 6.5천 |
|---|
| 2026.07.27 | ₩115,523 | ₩115,523 | ₩114,120 | ₩114,200 | -1.15% | 2만 |
|---|
| 2026.07.24 | ₩115,576 | ₩116,084 | ₩115,296 | ₩115,349 | -0.20% | 2.1만 |
|---|
| 2026.07.23 | ₩114,333 | ₩115,429 | ₩114,160 | ₩115,162 | +0.72% | 1.4만 |
|---|
| 2026.07.22 | ₩113,826 | ₩115,309 | ₩113,826 | ₩115,309 | +1.30% | 7천 |
|---|
| 2026.07.21 | ₩113,024 | ₩113,251 | ₩112,530 | ₩113,011 | -0.01% | 1.2만 |
|---|
| 2026.07.20 | ₩113,852 | ₩114,187 | ₩112,944 | ₩112,957 | -0.79% | 9.9천 |
|---|
| 2026.07.17 | ₩114,480 | ₩115,229 | ₩113,478 | ₩113,518 | -0.84% | 2만 |
|---|
| 2026.07.16 | ₩113,238 | ₩113,679 | ₩112,971 | ₩113,492 | +0.22% | 1.4만 |
|---|
| 2026.07.15 | ₩114,694 | ₩114,694 | ₩113,692 | ₩113,692 | -0.87% | 6.5천 |
|---|
| 2026.07.14 | ₩114,734 | ₩115,389 | ₩114,347 | ₩114,454 | -0.24% | 2.5만 |
|---|
| 2026.07.13 | ₩113,812 | ₩114,360 | ₩113,692 | ₩114,013 | +0.18% | 1.5만 |
|---|
| 2026.07.10 | ₩113,198 | ₩113,719 | ₩113,144 | ₩113,345 | +0.13% | 9만 |
|---|
| 2026.07.09 | ₩113,692 | ₩113,772 | ₩113,037 | ₩113,198 | -0.43% | 2.3만 |
|---|
| 2026.07.08 | ₩113,826 | ₩113,999 | ₩113,478 | ₩113,532 | -0.26% | 1만 |
|---|
| 2026.07.07 | ₩113,799 | ₩115,215 | ₩113,799 | ₩114,093 | +0.26% | 2.3만 |
|---|
| 2026.07.06 | ₩114,293 | ₩114,454 | ₩113,265 | ₩113,545 | -0.65% | 2.1만 |
|---|
| 2026.07.02 | ₩112,784 | ₩114,253 | ₩112,784 | ₩114,253 | +1.30% | 1.6만 |
|---|
| 2026.07.01 | ₩112,864 | ₩112,877 | ₩111,608 | ₩111,835 | -0.91% | 5.7만 |
|---|
| 2026.06.30 | ₩114,414 | ₩114,427 | ₩113,385 | ₩113,532 | -0.77% | 1.5만 |
|---|
| 2026.06.29 | ₩114,815 | ₩114,908 | ₩114,173 | ₩114,748 | -0.06% | 6.3만 |
|---|
| 2026.06.26 | ₩114,307 | ₩114,694 | ₩114,146 | ₩114,267 | -0.04% | 1.3만 |
|---|
| 2026.06.25 | ₩113,585 | ₩114,320 | ₩113,452 | ₩113,973 | +0.34% | 4.8만 |
|---|
| 2026.06.24 | ₩111,915 | ₩112,850 | ₩111,915 | ₩112,757 | +0.75% | 9.2천 |
|---|
| 2026.06.23 | ₩111,514 | ₩112,396 | ₩111,220 | ₩112,116 | +0.54% | 5.6만 |
|---|
| 2026.06.22 | ₩111,327 | ₩112,156 | ₩111,127 | ₩111,715 | +0.35% | 9만 |
|---|
| 2026.06.18 | ₩111,047 | ₩112,142 | ₩110,806 | ₩111,220 | +0.16% | 3.4만 |
|---|
| 2026.06.17 | ₩111,942 | ₩112,089 | ₩110,552 | ₩110,806 | -1.01% | 6.7만 |
|---|
| 2026.06.16 | ₩112,035 | ₩112,997 | ₩112,035 | ₩112,236 | +0.18% | 1.4만 |
|---|
| 2026.06.15 | ₩111,661 | ₩112,276 | ₩111,354 | ₩111,982 | +0.29% | 2.3만 |
|---|
| 2026.06.12 | ₩112,423 | ₩113,331 | ₩112,423 | ₩113,024 | +0.53% | 1.3만 |
|---|
| 2026.06.11 | ₩112,329 | ₩112,957 | ₩112,236 | ₩112,597 | +0.24% | 1.5만 |
|---|
| 2026.06.10 | ₩111,675 | ₩111,835 | ₩111,341 | ₩111,421 | -0.23% | 1.3만 |
|---|
| 2026.06.09 | ₩110,846 | ₩111,621 | ₩110,739 | ₩111,621 | +0.70% | 4.2만 |
|---|
| 2026.06.08 | ₩112,089 | ₩112,089 | ₩110,405 | ₩110,405 | -1.50% | 1.3만 |
|---|
| 2026.06.05 | ₩111,621 | ₩112,423 | ₩111,528 | ₩112,035 | +0.37% | 1.6만 |
|---|
| 2026.06.04 | ₩111,501 | ₩111,822 | ₩110,459 | ₩111,501 | 0.00% | 1.5만 |
|---|
| 2026.06.03 | ₩111,194 | ₩112,209 | ₩110,779 | ₩110,779 | -0.37% | 1.7만 |
|---|
| 2026.06.02 | ₩110,125 | ₩111,180 | ₩110,125 | ₩111,180 | +0.96% | 6.5만 |
|---|
| 2026.06.01 | ₩111,287 | ₩111,287 | ₩109,791 | ₩109,791 | -1.34% | 3.9만 |
|---|
| 2026.05.29 | ₩112,690 | ₩112,824 | ₩111,982 | ₩112,303 | -0.34% | 3.5만 |
|---|
| 2026.05.28 | ₩113,839 | ₩113,866 | ₩112,690 | ₩112,717 | -0.99% | 1.6만 |
|---|
| 2026.05.27 | ₩114,173 | ₩114,173 | ₩113,746 | ₩114,053 | -0.11% | 1.9만 |
|---|
| 2026.05.26 | ₩115,296 | ₩115,656 | ₩114,935 | ₩115,068 | -0.20% | 2.9만 |
|---|
| 2026.05.22 | ₩114,280 | ₩114,587 | ₩113,839 | ₩114,534 | +0.22% | 3.4만 |
|---|
| 2026.05.21 | ₩112,971 | ₩114,227 | ₩112,971 | ₩114,227 | +1.11% | 1.5만 |
|---|
| 2026.05.20 | ₩112,997 | ₩113,398 | ₩112,837 | ₩113,131 | +0.12% | 1.2만 |
|---|
| 2026.05.19 | ₩111,594 | ₩112,610 | ₩111,541 | ₩112,556 | +0.86% | 8.6만 |
|---|
| 2026.05.18 | ₩111,688 | ₩111,862 | ₩111,073 | ₩111,768 | +0.07% | 2.7만 |
|---|
| 2026.05.15 | ₩112,917 | ₩112,917 | ₩110,900 | ₩110,953 | -1.74% | 2.9만 |
|---|
| 2026.05.14 | ₩113,946 | ₩113,946 | ₩113,572 | ₩113,919 | -0.02% | 2.1만 |
|---|
| 2026.05.13 | ₩113,959 | ₩113,999 | ₩113,291 | ₩113,706 | -0.22% | 2.6만 |
|---|
| 2026.05.12 | ₩114,427 | ₩115,068 | ₩113,986 | ₩114,681 | +0.22% | 1.5만 |
|---|
| 2026.05.11 | ₩114,587 | ₩115,082 | ₩114,534 | ₩114,908 | +0.28% | 1.4만 |
|---|
| 2026.05.08 | ₩114,961 | ₩115,108 | ₩113,826 | ₩114,013 | -0.83% | 2.6만 |
|---|
| 2026.05.07 | ₩115,763 | ₩115,763 | ₩114,227 | ₩114,293 | -1.27% | 2.6만 |
|---|
| 2026.05.06 | ₩117,420 | ₩117,420 | ₩116,137 | ₩116,217 | -1.02% | 2.4만 |
|---|
| 2026.05.05 | ₩117,086 | ₩117,741 | ₩116,832 | ₩117,153 | +0.06% | 9.4천 |
|---|
| 2026.05.04 | ₩116,872 | ₩117,714 | ₩116,391 | ₩116,712 | -0.14% | 3.4만 |
|---|
| 2026.05.01 | ₩118,516 | ₩119,304 | ₩117,834 | ₩117,914 | -0.51% | 2.8만 |
|---|
| 2026.04.30 | ₩116,378 | ₩118,569 | ₩116,378 | ₩118,569 | +1.88% | 1.3만 |
|---|
| 2026.04.29 | ₩116,391 | ₩116,551 | ₩115,122 | ₩115,296 | -0.94% | 4만 |
|---|
| 2026.04.28 | ₩117,367 | ₩117,527 | ₩116,939 | ₩117,326 | -0.03% | 5.3만 |
|---|
| 2026.04.27 | ₩117,353 | ₩117,687 | ₩116,992 | ₩117,032 | -0.27% | 5만 |
|---|
| 2026.04.24 | ₩116,565 | ₩117,193 | ₩116,485 | ₩117,059 | +0.42% | 9.6천 |
|---|
| 2026.04.23 | ₩115,242 | ₩116,792 | ₩115,082 | ₩116,752 | +1.31% | 3.3만 |
|---|
| 2026.04.22 | ₩115,483 | ₩115,736 | ₩114,414 | ₩114,494 | -0.86% | 2.2만 |
|---|
| 2026.04.21 | ₩116,485 | ₩116,485 | ₩114,293 | ₩114,293 | -1.88% | 1.6만 |
|---|
| 2026.04.20 | ₩116,578 | ₩116,912 | ₩116,124 | ₩116,124 | -0.39% | 1.1만 |
|---|
| 2026.04.17 | ₩117,059 | ₩117,059 | ₩115,563 | ₩116,511 | -0.47% | 2.9만 |
|---|
| 2026.04.16 | ₩117,300 | ₩117,407 | ₩116,685 | ₩117,407 | +0.09% | 8.5천 |
|---|
| 2026.04.15 | ₩117,995 | ₩117,995 | ₩116,992 | ₩117,273 | -0.61% | 1.9만 |
|---|
| 2026.04.14 | ₩118,008 | ₩118,382 | ₩117,380 | ₩118,141 | +0.11% | 1.3만 |
|---|
| 2026.04.13 | ₩118,609 | ₩118,609 | ₩117,286 | ₩117,968 | -0.54% | 4.3만 |
|---|
| 2026.04.10 | ₩119,598 | ₩119,919 | ₩119,077 | ₩119,170 | -0.36% | 3만 |
|---|
| 2026.04.09 | ₩118,208 | ₩120,373 | ₩118,208 | ₩119,451 | +1.05% | 4.9만 |
|---|
| 2026.04.08 | ₩118,502 | ₩118,502 | ₩117,046 | ₩118,355 | -0.12% | 5.2만 |
|---|
| 2026.04.07 | ₩116,458 | ₩117,460 | ₩116,458 | ₩117,433 | +0.84% | 2.3만 |
|---|
| 2026.04.06 | ₩117,086 | ₩117,286 | ₩116,725 | ₩116,832 | -0.22% | 1.2만 |
|---|
| 2026.04.02 | ₩115,897 | ₩117,233 | ₩115,656 | ₩116,979 | +0.93% | 3.8만 |
|---|
| 2026.04.01 | ₩115,977 | ₩116,765 | ₩115,803 | ₩116,391 | +0.36% | 8.6만 |
|---|
| 2026.03.31 | ₩115,068 | ₩115,483 | ₩113,946 | ₩115,362 | +0.26% | 4.5만 |
|---|
| 2026.03.30 | ₩114,694 | ₩115,229 | ₩114,146 | ₩114,627 | -0.06% | 2.7만 |
|---|
| 2026.03.27 | ₩112,824 | ₩114,080 | ₩112,797 | ₩113,064 | +0.21% | 1.5만 |
|---|
| 2026.03.26 | ₩112,730 | ₩113,171 | ₩112,556 | ₩112,931 | +0.18% | 1.6만 |
|---|
| 2026.03.25 | ₩113,692 | ₩114,200 | ₩113,265 | ₩113,478 | -0.19% | 1.7만 |
|---|
| 2026.03.24 | ₩111,394 | ₩113,412 | ₩111,394 | ₩112,597 | +1.08% | 2.6만 |
|---|
| 2026.03.23 | ₩112,396 | ₩112,904 | ₩111,728 | ₩112,156 | -0.21% | 8.8만 |
|---|
| 2026.03.20 | ₩115,322 | ₩115,322 | ₩110,819 | ₩111,140 | -3.63% | 3.9만 |
|---|
| 2026.03.19 | ₩115,255 | ₩116,057 | ₩114,547 | ₩115,656 | +0.35% | 3.9만 |
|---|
| 2026.03.18 | ₩116,939 | ₩116,939 | ₩115,830 | ₩115,897 | -0.89% | 6.3만 |
|---|
| 2026.03.17 | ₩118,275 | ₩118,329 | ₩117,433 | ₩117,514 | -0.64% | 2.3만 |
|---|
| 2026.03.16 | ₩117,567 | ₩117,580 | ₩116,765 | ₩117,326 | -0.20% | 2.1만 |
|---|
| 2026.03.13 | ₩116,632 | ₩117,353 | ₩116,177 | ₩116,391 | -0.21% | 2.8만 |
|---|
| 2026.03.12 | ₩114,668 | ₩116,405 | ₩114,387 | ₩115,670 | +0.87% | 2.5만 |
|---|
| 2026.03.11 | ₩115,296 | ₩115,429 | ₩114,534 | ₩114,975 | -0.28% | 1.5만 |
|---|
| 2026.03.10 | ₩116,084 | ₩116,872 | ₩115,603 | ₩115,683 | -0.35% | 1.7만 |
|---|
| 2026.03.09 | ₩114,587 | ₩116,017 | ₩113,879 | ₩115,870 | +1.12% | 3.1만 |
|---|
| 2026.03.06 | ₩114,895 | ₩115,736 | ₩114,614 | ₩115,402 | +0.44% | 8.5천 |
|---|
| 2026.03.05 | ₩116,164 | ₩116,164 | ₩115,149 | ₩115,790 | -0.32% | 2.5만 |
|---|
| 2026.03.04 | ₩116,926 | ₩117,206 | ₩116,244 | ₩116,926 | 0.00% | 2.7만 |
|---|
| 2026.03.03 | ₩115,483 | ₩116,926 | ₩114,093 | ₩116,298 | +0.71% | 5.1만 |
|---|
| 2026.03.02 | ₩118,061 | ₩118,890 | ₩117,848 | ₩118,409 | +0.29% | 8.4만 |
|---|
| 2026.02.27 | ₩118,556 | ₩119,665 | ₩118,369 | ₩119,344 | +0.66% | 7.9만 |
|---|
| 2026.02.26 | ₩118,796 | ₩118,876 | ₩118,155 | ₩118,689 | -0.09% | 3.3만 |
|---|
| 2026.02.25 | ₩118,155 | ₩119,037 | ₩117,260 | ₩118,930 | +0.66% | 7.5만 |
|---|
| 2026.02.24 | ₩117,032 | ₩117,848 | ₩116,458 | ₩117,848 | +0.70% | 3.6만 |
|---|
| 2026.02.23 | ₩116,111 | ₩116,992 | ₩115,937 | ₩116,565 | +0.39% | 6.4만 |
|---|
| 2026.02.20 | ₩115,376 | ₩115,683 | ₩114,694 | ₩115,523 | +0.13% | 2.1만 |
|---|
| 2026.02.19 | ₩113,986 | ₩114,975 | ₩113,906 | ₩114,855 | +0.76% | 3만 |
|---|
| 2026.02.18 | ₩116,605 | ₩116,605 | ₩114,587 | ₩114,708 | -1.63% | 2.1만 |
|---|
| 2026.02.17 | ₩116,886 | ₩117,260 | ₩116,070 | ₩116,311 | -0.49% | 3.2만 |
|---|
| 2026.02.13 | ₩114,066 | ₩116,498 | ₩114,066 | ₩116,338 | +1.99% | 4.5만 |
|---|
| 2026.02.12 | ₩113,398 | ₩115,108 | ₩113,398 | ₩114,480 | +0.95% | 3.2만 |
|---|
| 2026.02.11 | ₩112,824 | ₩113,492 | ₩112,610 | ₩113,438 | +0.54% | 2만 |
|---|
| 2026.02.10 | ₩111,194 | ₩112,650 | ₩110,993 | ₩112,102 | +0.82% | 3.8만 |
|---|
| 2026.02.09 | ₩110,111 | ₩110,846 | ₩109,884 | ₩110,779 | +0.61% | 3.2만 |
|---|
| 2026.02.06 | ₩110,205 | ₩110,579 | ₩109,256 | ₩110,018 | -0.17% | 1.2만 |
|---|
| 2026.02.05 | ₩108,882 | ₩109,417 | ₩108,682 | ₩108,989 | +0.10% | 4.5만 |
|---|
| 2026.02.04 | ₩110,312 | ₩110,312 | ₩109,310 | ₩109,483 | -0.75% | 1.2만 |
|---|
| 2026.02.03 | ₩107,987 | ₩109,470 | ₩107,987 | ₩109,457 | +1.36% | 1.3만 |
|---|
| 2026.02.02 | ₩109,243 | ₩109,243 | ₩107,786 | ₩107,973 | -1.16% | 1.4만 |
|---|
| 2026.01.30 | ₩109,256 | ₩109,390 | ₩108,294 | ₩108,976 | -0.26% | 1.6만 |
|---|
| 2026.01.29 | ₩109,764 | ₩109,871 | ₩108,962 | ₩109,537 | -0.21% | 9천 |
|---|
| 2026.01.28 | ₩109,203 | ₩109,550 | ₩108,722 | ₩109,243 | +0.04% | 9.4천 |
|---|
| 2026.01.27 | ₩108,000 | ₩109,497 | ₩107,826 | ₩109,390 | +1.29% | 1.6만 |
|---|
| 2026.01.26 | ₩107,372 | ₩108,107 | ₩107,372 | ₩107,680 | +0.29% | 9.9만 |
|---|
| 2026.01.23 | ₩106,624 | ₩106,731 | ₩106,049 | ₩106,611 | -0.01% | 1.3만 |
|---|
| 2026.01.22 | ₩107,319 | ₩107,319 | ₩106,196 | ₩106,544 | -0.72% | 1.7만 |
|---|
| 2026.01.21 | ₩107,132 | ₩107,132 | ₩106,063 | ₩106,744 | -0.36% | 5.9만 |
|---|
| 2026.01.20 | ₩106,851 | ₩107,132 | ₩106,277 | ₩106,383 | -0.44% | 2.3만 |
|---|
| 2026.01.16 | ₩106,504 | ₩107,332 | ₩106,277 | ₩107,319 | +0.77% | 20.9만 |
|---|
| 2026.01.15 | ₩106,677 | ₩107,452 | ₩106,677 | ₩107,212 | +0.50% | 1.8만 |
|---|
| 2026.01.14 | ₩105,649 | ₩106,677 | ₩105,649 | ₩106,557 | +0.86% | 1.3만 |
|---|
| 2026.01.13 | ₩105,288 | ₩105,582 | ₩104,847 | ₩105,528 | +0.23% | 2.2만 |
|---|
| 2026.01.12 | ₩105,368 | ₩105,836 | ₩105,248 | ₩105,595 | +0.22% | 2만 |
|---|
| 2026.01.09 | ₩105,742 | ₩106,063 | ₩105,675 | ₩105,675 | -0.06% | 1.2만 |
|---|
| 2026.01.08 | ₩104,633 | ₩105,154 | ₩104,633 | ₩104,820 | +0.18% | 2만 |
|---|
| 2026.01.07 | ₩106,424 | ₩106,424 | ₩104,272 | ₩104,553 | -1.76% | 3.3만 |
|---|
| 2026.01.06 | ₩106,063 | ₩106,317 | ₩105,515 | ₩106,036 | -0.03% | 6.3만 |
|---|
| 2026.01.05 | ₩106,330 | ₩106,477 | ₩104,433 | ₩105,622 | -0.67% | 7.6만 |
|---|
| 2026.01.02 | ₩105,662 | ₩106,477 | ₩105,555 | ₩106,196 | +0.51% | 2만 |
|---|
| 2025.12.31 | ₩105,502 | ₩105,542 | ₩105,087 | ₩105,087 | -0.39% | 9.9천 |
|---|
| 2025.12.30 | ₩105,488 | ₩105,702 | ₩105,301 | ₩105,609 | +0.11% | 1.3만 |
|---|
| 2025.12.29 | ₩105,087 | ₩105,635 | ₩105,087 | ₩105,261 | +0.17% | 1.9만 |
|---|
| 2025.12.26 | ₩105,101 | ₩105,194 | ₩104,740 | ₩105,127 | +0.03% | 1.1만 |
|---|
| 2025.12.24 | ₩104,820 | ₩105,154 | ₩104,753 | ₩105,154 | +0.32% | 6.6천 |
|---|
| 2025.12.23 | ₩104,192 | ₩104,887 | ₩104,192 | ₩104,660 | +0.45% | 5.7만 |
|---|
| 2025.12.22 | ₩103,484 | ₩104,125 | ₩103,270 | ₩104,005 | +0.50% | 1.3만 |
|---|
| 2025.12.19 | ₩104,740 | ₩104,994 | ₩103,845 | ₩104,005 | -0.70% | 1만 |
|---|
| 2025.12.18 | ₩104,299 | ₩104,847 | ₩104,232 | ₩104,553 | +0.24% | 7.5만 |
|---|
| 2025.12.17 | ₩104,419 | ₩104,513 | ₩103,524 | ₩103,711 | -0.68% | 1.3만 |
|---|
| 2025.12.16 | ₩104,954 | ₩104,954 | ₩103,778 | ₩104,406 | -0.52% | 1.8만 |
|---|
| 2025.12.15 | ₩105,862 | ₩106,090 | ₩105,475 | ₩106,090 | +0.21% | 1.6만 |
|---|
| 2025.12.12 | ₩105,248 | ₩105,288 | ₩104,954 | ₩104,954 | -0.28% | 1.6만 |
|---|
| 2025.12.11 | ₩104,767 | ₩105,274 | ₩104,767 | ₩105,221 | +0.43% | 1.6만 |
|---|
| 2025.12.10 | ₩104,513 | ₩104,807 | ₩104,125 | ₩104,767 | +0.24% | 9.2천 |
|---|
| 2025.12.09 | ₩105,288 | ₩105,328 | ₩104,620 | ₩104,620 | -0.63% | 2.1만 |
|---|
| 2025.12.08 | ₩106,009 | ₩106,009 | ₩104,767 | ₩104,914 | -1.03% | 1.3만 |
|---|
| 2025.12.05 | ₩106,784 | ₩106,784 | ₩105,742 | ₩105,782 | -0.94% | 2.4만 |
|---|
| 2025.12.04 | ₩106,824 | ₩107,399 | ₩106,397 | ₩106,544 | -0.26% | 2.4만 |
|---|
| 2025.12.03 | ₩107,399 | ₩107,586 | ₩106,811 | ₩107,025 | -0.35% | 5.7만 |
|---|
| 2025.12.02 | ₩108,027 | ₩108,027 | ₩106,985 | ₩107,092 | -0.87% | 4.2만 |
|---|
| 2025.12.01 | ₩109,042 | ₩109,042 | ₩107,399 | ₩107,439 | -1.47% | 2.3만 |
|---|
| 2025.11.28 | ₩108,935 | ₩109,417 | ₩108,789 | ₩109,376 | +0.40% | 1만 |
|---|
| 2025.11.26 | ₩107,599 | ₩108,882 | ₩107,599 | ₩108,882 | +1.19% | 1.2만 |
|---|
| 2025.11.25 | ₩107,533 | ₩107,639 | ₩106,971 | ₩107,199 | -0.31% | 6.3만 |
|---|
| 2025.11.24 | ₩106,771 | ₩107,479 | ₩106,250 | ₩107,292 | +0.49% | 8.4만 |
|---|
| 2025.11.21 | ₩106,838 | ₩106,985 | ₩106,223 | ₩106,530 | -0.29% | 13.1만 |
|---|
| 2025.11.20 | ₩107,746 | ₩108,094 | ₩106,397 | ₩106,397 | -1.25% | 2.1만 |
|---|
| 2025.11.19 | ₩107,947 | ₩108,040 | ₩106,637 | ₩106,851 | -1.01% | 3.9만 |
|---|
| 2025.11.18 | ₩108,441 | ₩108,855 | ₩108,107 | ₩108,107 | -0.31% | 10.7만 |
|---|
| 2025.11.17 | ₩108,080 | ₩108,895 | ₩108,014 | ₩108,708 | +0.58% | 13만 |
|---|
| 2025.11.14 | ₩107,439 | ₩108,454 | ₩107,399 | ₩107,907 | +0.44% | 1.7만 |
|---|
| 2025.11.13 | ₩108,668 | ₩108,668 | ₩107,933 | ₩107,933 | -0.68% | 1.5만 |
|---|
| 2025.11.12 | ₩108,548 | ₩108,935 | ₩108,441 | ₩108,922 | +0.34% | 7.1천 |
|---|
| 2025.11.11 | ₩108,227 | ₩108,334 | ₩107,987 | ₩108,201 | -0.02% | 1.2만 |
|---|
| 2025.11.10 | ₩108,227 | ₩108,227 | ₩107,386 | ₩108,027 | -0.19% | 8.6천 |
|---|
| 2025.11.07 | ₩106,357 | ₩107,933 | ₩106,357 | ₩107,907 | +1.46% | 2.4만 |
|---|
| 2025.11.06 | ₩107,038 | ₩107,506 | ₩106,931 | ₩106,931 | -0.10% | 1.1만 |
|---|
| 2025.11.05 | ₩106,731 | ₩107,145 | ₩106,530 | ₩106,918 | +0.18% | 2만 |
|---|
| 2025.11.04 | ₩106,664 | ₩106,878 | ₩106,464 | ₩106,637 | -0.03% | 1.1만 |
|---|
| 2025.11.03 | ₩106,611 | ₩106,985 | ₩105,822 | ₩106,864 | +0.24% | 7.4만 |
|---|
| 2025.10.31 | ₩107,225 | ₩107,225 | ₩106,450 | ₩106,878 | -0.32% | 4만 |
|---|
| 2025.10.30 | ₩107,145 | ₩108,054 | ₩107,145 | ₩107,319 | +0.16% | 8.1천 |
|---|
| 2025.10.29 | ₩107,533 | ₩108,000 | ₩107,158 | ₩107,426 | -0.10% | 1.3만 |
|---|
| 2025.10.28 | ₩108,762 | ₩108,762 | ₩107,559 | ₩107,666 | -1.01% | 3만 |
|---|
| 2025.10.27 | ₩108,508 | ₩108,508 | ₩107,599 | ₩108,495 | -0.01% | 1.4만 |
|---|
| 2025.10.24 | ₩108,014 | ₩108,454 | ₩107,786 | ₩108,227 | +0.20% | 6.4천 |
|---|
| 2025.10.23 | ₩107,773 | ₩107,773 | ₩107,025 | ₩107,439 | -0.31% | 9.3천 |
|---|
| 2025.10.22 | ₩107,613 | ₩107,693 | ₩107,132 | ₩107,452 | -0.15% | 1.5만 |
|---|
| 2025.10.21 | ₩108,789 | ₩108,789 | ₩107,199 | ₩107,452 | -1.23% | 6.6만 |
|---|
| 2025.10.20 | ₩109,123 | ₩109,123 | ₩108,414 | ₩108,708 | -0.38% | 1.8만 |
|---|
| 2025.10.17 | ₩109,002 | ₩109,002 | ₩108,334 | ₩108,668 | -0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩109,390 | ₩109,710 | ₩108,762 | ₩108,775 | -0.56% | 6.1만 |
|---|
| 2025.10.15 | ₩108,241 | ₩109,069 | ₩108,241 | ₩108,989 | +0.69% | 9.9천 |
|---|
| 2025.10.14 | ₩107,011 | ₩108,134 | ₩106,838 | ₩107,933 | +0.86% | 2.8만 |
|---|
| 2025.10.13 | ₩106,477 | ₩107,212 | ₩106,477 | ₩106,945 | +0.44% | 7.6만 |
|---|
| 2025.10.10 | ₩106,918 | ₩107,118 | ₩106,437 | ₩106,437 | -0.45% | 6.8천 |
|---|