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 | ₩105,575 | ₩106,349 | ₩105,575 | ₩106,296 | +0.68% | 3.3만 |
| 2026.10.08 | ₩105,601 | ₩105,868 | ₩104,746 | ₩105,561 | -0.04% | 4.9만 |
| 2026.10.07 | ₩104,813 | ₩105,615 | ₩104,639 | ₩105,414 | +0.57% | 5.6만 |
| 2026.10.06 | ₩104,506 | ₩105,775 | ₩104,506 | ₩105,775 | +1.21% | 2.6만 |
| 2026.10.05 | ₩103,117 | ₩103,945 | ₩102,863 | ₩103,704 | +0.57% | 5.9만 |
| 2026.10.02 | ₩103,317 | ₩104,092 | ₩103,210 | ₩103,477 | +0.16% | 2만 |
| 2026.10.01 | ₩102,515 | ₩102,783 | ₩101,767 | ₩102,783 | +0.26% | 3.3만 |
| 2026.09.30 | ₩103,477 | ₩103,624 | ₩102,716 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,716 |
| -0.74% |
| 8.6만 |
| 2026.09.29 | ₩102,101 | ₩103,210 | ₩101,901 | ₩103,130 | +1.01% | 2.4만 |
|---|
| 2026.09.28 | ₩103,143 | ₩103,143 | ₩102,208 | ₩102,662 | -0.47% | 3.1만 |
|---|
| 2026.09.25 | ₩103,117 | ₩103,397 | ₩102,368 | ₩103,317 | +0.19% | 2만 |
|---|
| 2026.09.24 | ₩103,624 | ₩103,624 | ₩102,796 | ₩102,930 | -0.67% | 4.8만 |
|---|
| 2026.09.23 | ₩105,027 | ₩105,027 | ₩103,557 | ₩103,678 | -1.28% | 4.8만 |
|---|
| 2026.09.22 | ₩105,655 | ₩106,002 | ₩105,401 | ₩105,535 | -0.11% | 2.3만 |
|---|
| 2026.09.21 | ₩106,002 | ₩106,176 | ₩105,521 | ₩105,735 | -0.25% | 2.2만 |
|---|
| 2026.09.18 | ₩106,536 | ₩106,536 | ₩105,842 | ₩105,842 | -0.65% | 2만 |
|---|
| 2026.09.17 | ₩107,031 | ₩107,458 | ₩106,750 | ₩107,378 | +0.32% | 14.2만 |
|---|
| 2026.09.16 | ₩106,683 | ₩107,031 | ₩105,962 | ₩106,202 | -0.45% | 27.8만 |
|---|
| 2026.09.15 | ₩106,577 | ₩106,577 | ₩105,668 | ₩105,842 | -0.69% | 114.8만 |
|---|
| 2026.09.14 | ₩107,338 | ₩107,405 | ₩106,296 | ₩106,296 | -0.97% | 5.2만 |
|---|
| 2026.09.11 | ₩109,088 | ₩109,088 | ₩108,113 | ₩108,113 | -0.89% | 1.9만 |
|---|
| 2026.09.10 | ₩109,048 | ₩109,115 | ₩108,220 | ₩108,260 | -0.72% | 5.5천 |
|---|
| 2026.09.09 | ₩110,050 | ₩110,050 | ₩108,888 | ₩108,888 | -1.06% | 3.7천 |
|---|
| 2026.09.08 | ₩108,767 | ₩110,063 | ₩108,767 | ₩109,676 | +0.84% | 1.8만 |
|---|
| 2026.09.04 | ₩108,433 | ₩109,155 | ₩108,433 | ₩109,075 | +0.59% | 7.6천 |
|---|
| 2026.09.03 | ₩108,220 | ₩109,101 | ₩108,220 | ₩108,767 | +0.51% | 5.6천 |
|---|
| 2026.09.02 | ₩107,819 | ₩108,086 | ₩106,951 | ₩108,046 | +0.21% | 1.9만 |
|---|
| 2026.09.01 | ₩107,912 | ₩108,340 | ₩107,632 | ₩108,340 | +0.40% | 9.6천 |
|---|
| 2026.08.31 | ₩107,979 | ₩108,153 | ₩107,685 | ₩108,086 | +0.10% | 1.6만 |
|---|
| 2026.08.28 | ₩109,889 | ₩109,970 | ₩108,527 | ₩108,928 | -0.88% | 1만 |
|---|
| 2026.08.27 | ₩109,529 | ₩109,542 | ₩108,848 | ₩109,489 | -0.04% | 5.2만 |
|---|
| 2026.08.26 | ₩110,223 | ₩110,504 | ₩110,157 | ₩110,250 | +0.02% | 3.8만 |
|---|
| 2026.08.25 | ₩109,956 | ₩110,397 | ₩109,689 | ₩110,290 | +0.30% | 1.3만 |
|---|
| 2026.08.24 | ₩108,941 | ₩109,743 | ₩108,874 | ₩109,689 | +0.69% | 3.2만 |
|---|
| 2026.08.21 | ₩111,092 | ₩111,092 | ₩108,888 | ₩108,888 | -1.98% | 9천 |
|---|
| 2026.08.20 | ₩110,851 | ₩111,546 | ₩110,584 | ₩110,758 | -0.08% | 1.8만 |
|---|
| 2026.08.19 | ₩111,519 | ₩111,546 | ₩110,531 | ₩110,931 | -0.53% | 3.8만 |
|---|
| 2026.08.18 | ₩111,426 | ₩111,987 | ₩110,905 | ₩110,945 | -0.43% | 7.2만 |
|---|
| 2026.08.17 | ₩111,225 | ₩111,225 | ₩110,317 | ₩111,038 | -0.17% | 1.1만 |
|---|
| 2026.08.14 | ₩110,825 | ₩111,359 | ₩110,825 | ₩111,172 | +0.31% | 9.6천 |
|---|
| 2026.08.13 | ₩110,838 | ₩111,359 | ₩110,838 | ₩111,065 | +0.20% | 9.3천 |
|---|
| 2026.08.12 | ₩110,718 | ₩111,078 | ₩110,624 | ₩110,958 | +0.22% | 7.3천 |
|---|
| 2026.08.11 | ₩109,689 | ₩110,638 | ₩109,689 | ₩110,384 | +0.63% | 2만 |
|---|
| 2026.08.10 | ₩110,451 | ₩110,451 | ₩109,489 | ₩109,676 | -0.70% | 1.7만 |
|---|
| 2026.08.07 | ₩110,437 | ₩111,265 | ₩110,290 | ₩110,931 | +0.45% | 1.2만 |
|---|
| 2026.08.06 | ₩111,626 | ₩111,626 | ₩109,943 | ₩110,130 | -1.34% | 1.9만 |
|---|
| 2026.08.05 | ₩111,800 | ₩111,800 | ₩110,210 | ₩110,491 | -1.17% | 1.1만 |
|---|
| 2026.08.04 | ₩112,174 | ₩112,174 | ₩110,691 | ₩111,666 | -0.45% | 2.7만 |
|---|
| 2026.08.03 | ₩111,893 | ₩112,134 | ₩111,279 | ₩111,907 | +0.01% | 4.2만 |
|---|
| 2026.07.31 | ₩112,227 | ₩112,401 | ₩111,827 | ₩111,827 | -0.36% | 1.1만 |
|---|
| 2026.07.30 | ₩112,868 | ₩113,189 | ₩112,000 | ₩112,267 | -0.53% | 9.2천 |
|---|
| 2026.07.29 | ₩113,657 | ₩113,817 | ₩112,027 | ₩112,134 | -1.34% | 1.1만 |
|---|
| 2026.07.28 | ₩114,057 | ₩115,099 | ₩113,483 | ₩113,483 | -0.50% | 6.5천 |
|---|
| 2026.07.27 | ₩115,500 | ₩115,500 | ₩114,098 | ₩114,178 | -1.15% | 2만 |
|---|
| 2026.07.24 | ₩115,554 | ₩116,061 | ₩115,273 | ₩115,327 | -0.20% | 2.1만 |
|---|
| 2026.07.23 | ₩114,311 | ₩115,407 | ₩114,138 | ₩115,140 | +0.72% | 1.4만 |
|---|
| 2026.07.22 | ₩113,804 | ₩115,286 | ₩113,804 | ₩115,286 | +1.30% | 7천 |
|---|
| 2026.07.21 | ₩113,002 | ₩113,229 | ₩112,508 | ₩112,989 | -0.01% | 1.2만 |
|---|
| 2026.07.20 | ₩113,830 | ₩114,164 | ₩112,922 | ₩112,935 | -0.79% | 9.9천 |
|---|
| 2026.07.17 | ₩114,458 | ₩115,206 | ₩113,456 | ₩113,496 | -0.84% | 2만 |
|---|
| 2026.07.16 | ₩113,216 | ₩113,657 | ₩112,949 | ₩113,470 | +0.22% | 1.4만 |
|---|
| 2026.07.15 | ₩114,672 | ₩114,672 | ₩113,670 | ₩113,670 | -0.87% | 6.5천 |
|---|
| 2026.07.14 | ₩114,712 | ₩115,367 | ₩114,325 | ₩114,431 | -0.24% | 2.5만 |
|---|
| 2026.07.13 | ₩113,790 | ₩114,338 | ₩113,670 | ₩113,991 | +0.18% | 1.5만 |
|---|
| 2026.07.10 | ₩113,176 | ₩113,697 | ₩113,122 | ₩113,323 | +0.13% | 9만 |
|---|
| 2026.07.09 | ₩113,670 | ₩113,750 | ₩113,015 | ₩113,176 | -0.43% | 2.3만 |
|---|
| 2026.07.08 | ₩113,804 | ₩113,977 | ₩113,456 | ₩113,510 | -0.26% | 1만 |
|---|
| 2026.07.07 | ₩113,777 | ₩115,193 | ₩113,777 | ₩114,071 | +0.26% | 2.3만 |
|---|
| 2026.07.06 | ₩114,271 | ₩114,431 | ₩113,243 | ₩113,523 | -0.65% | 2.1만 |
|---|
| 2026.07.02 | ₩112,762 | ₩114,231 | ₩112,762 | ₩114,231 | +1.30% | 1.6만 |
|---|
| 2026.07.01 | ₩112,842 | ₩112,855 | ₩111,586 | ₩111,813 | -0.91% | 5.7만 |
|---|
| 2026.06.30 | ₩114,391 | ₩114,405 | ₩113,363 | ₩113,510 | -0.77% | 1.5만 |
|---|
| 2026.06.29 | ₩114,792 | ₩114,886 | ₩114,151 | ₩114,725 | -0.06% | 6.3만 |
|---|
| 2026.06.26 | ₩114,285 | ₩114,672 | ₩114,124 | ₩114,244 | -0.04% | 1.3만 |
|---|
| 2026.06.25 | ₩113,563 | ₩114,298 | ₩113,430 | ₩113,951 | +0.34% | 4.8만 |
|---|
| 2026.06.24 | ₩111,893 | ₩112,828 | ₩111,893 | ₩112,735 | +0.75% | 9.2천 |
|---|
| 2026.06.23 | ₩111,493 | ₩112,374 | ₩111,199 | ₩112,094 | +0.54% | 5.6만 |
|---|
| 2026.06.22 | ₩111,306 | ₩112,134 | ₩111,105 | ₩111,693 | +0.35% | 9만 |
|---|
| 2026.06.18 | ₩111,025 | ₩112,120 | ₩110,785 | ₩111,199 | +0.16% | 3.4만 |
|---|
| 2026.06.17 | ₩111,920 | ₩112,067 | ₩110,531 | ₩110,785 | -1.01% | 6.7만 |
|---|
| 2026.06.16 | ₩112,014 | ₩112,975 | ₩112,014 | ₩112,214 | +0.18% | 1.4만 |
|---|
| 2026.06.15 | ₩111,639 | ₩112,254 | ₩111,332 | ₩111,960 | +0.29% | 2.3만 |
|---|
| 2026.06.12 | ₩112,401 | ₩113,309 | ₩112,401 | ₩113,002 | +0.53% | 1.3만 |
|---|
| 2026.06.11 | ₩112,307 | ₩112,935 | ₩112,214 | ₩112,575 | +0.24% | 1.5만 |
|---|
| 2026.06.10 | ₩111,653 | ₩111,813 | ₩111,319 | ₩111,399 | -0.23% | 1.3만 |
|---|
| 2026.06.09 | ₩110,825 | ₩111,599 | ₩110,718 | ₩111,599 | +0.70% | 4.2만 |
|---|
| 2026.06.08 | ₩112,067 | ₩112,067 | ₩110,384 | ₩110,384 | -1.50% | 1.3만 |
|---|
| 2026.06.05 | ₩111,599 | ₩112,401 | ₩111,506 | ₩112,014 | +0.37% | 1.6만 |
|---|
| 2026.06.04 | ₩111,479 | ₩111,800 | ₩110,437 | ₩111,479 | 0.00% | 1.5만 |
|---|
| 2026.06.03 | ₩111,172 | ₩112,187 | ₩110,758 | ₩110,758 | -0.37% | 1.7만 |
|---|
| 2026.06.02 | ₩110,103 | ₩111,159 | ₩110,103 | ₩111,159 | +0.96% | 6.5만 |
|---|
| 2026.06.01 | ₩111,265 | ₩111,265 | ₩109,769 | ₩109,769 | -1.34% | 3.9만 |
|---|
| 2026.05.29 | ₩112,668 | ₩112,802 | ₩111,960 | ₩112,281 | -0.34% | 3.5만 |
|---|
| 2026.05.28 | ₩113,817 | ₩113,844 | ₩112,668 | ₩112,695 | -0.99% | 1.6만 |
|---|
| 2026.05.27 | ₩114,151 | ₩114,151 | ₩113,723 | ₩114,031 | -0.11% | 1.9만 |
|---|
| 2026.05.26 | ₩115,273 | ₩115,634 | ₩114,912 | ₩115,046 | -0.20% | 2.9만 |
|---|
| 2026.05.22 | ₩114,258 | ₩114,565 | ₩113,817 | ₩114,512 | +0.22% | 3.4만 |
|---|
| 2026.05.21 | ₩112,949 | ₩114,204 | ₩112,949 | ₩114,204 | +1.11% | 1.5만 |
|---|
| 2026.05.20 | ₩112,975 | ₩113,376 | ₩112,815 | ₩113,109 | +0.12% | 1.2만 |
|---|
| 2026.05.19 | ₩111,573 | ₩112,588 | ₩111,519 | ₩112,535 | +0.86% | 8.6만 |
|---|
| 2026.05.18 | ₩111,666 | ₩111,840 | ₩111,052 | ₩111,746 | +0.07% | 2.7만 |
|---|
| 2026.05.15 | ₩112,895 | ₩112,895 | ₩110,878 | ₩110,931 | -1.74% | 2.9만 |
|---|
| 2026.05.14 | ₩113,924 | ₩113,924 | ₩113,550 | ₩113,897 | -0.02% | 2.1만 |
|---|
| 2026.05.13 | ₩113,937 | ₩113,977 | ₩113,269 | ₩113,683 | -0.22% | 2.6만 |
|---|
| 2026.05.12 | ₩114,405 | ₩115,046 | ₩113,964 | ₩114,659 | +0.22% | 1.5만 |
|---|
| 2026.05.11 | ₩114,565 | ₩115,059 | ₩114,512 | ₩114,886 | +0.28% | 1.4만 |
|---|
| 2026.05.08 | ₩114,939 | ₩115,086 | ₩113,804 | ₩113,991 | -0.83% | 2.6만 |
|---|
| 2026.05.07 | ₩115,741 | ₩115,741 | ₩114,204 | ₩114,271 | -1.27% | 2.6만 |
|---|
| 2026.05.06 | ₩117,397 | ₩117,397 | ₩116,115 | ₩116,195 | -1.02% | 2.4만 |
|---|
| 2026.05.05 | ₩117,063 | ₩117,718 | ₩116,809 | ₩117,130 | +0.06% | 9.4천 |
|---|
| 2026.05.04 | ₩116,849 | ₩117,691 | ₩116,369 | ₩116,689 | -0.14% | 3.4만 |
|---|
| 2026.05.01 | ₩118,493 | ₩119,281 | ₩117,811 | ₩117,891 | -0.51% | 2.8만 |
|---|
| 2026.04.30 | ₩116,355 | ₩118,546 | ₩116,355 | ₩118,546 | +1.88% | 1.3만 |
|---|
| 2026.04.29 | ₩116,369 | ₩116,529 | ₩115,099 | ₩115,273 | -0.94% | 4만 |
|---|
| 2026.04.28 | ₩117,344 | ₩117,504 | ₩116,916 | ₩117,304 | -0.03% | 5.3만 |
|---|
| 2026.04.27 | ₩117,330 | ₩117,664 | ₩116,970 | ₩117,010 | -0.27% | 5만 |
|---|
| 2026.04.24 | ₩116,542 | ₩117,170 | ₩116,462 | ₩117,036 | +0.42% | 9.6천 |
|---|
| 2026.04.23 | ₩115,220 | ₩116,769 | ₩115,059 | ₩116,729 | +1.31% | 3.3만 |
|---|
| 2026.04.22 | ₩115,460 | ₩115,714 | ₩114,391 | ₩114,472 | -0.86% | 2.2만 |
|---|
| 2026.04.21 | ₩116,462 | ₩116,462 | ₩114,271 | ₩114,271 | -1.88% | 1.6만 |
|---|
| 2026.04.20 | ₩116,556 | ₩116,890 | ₩116,101 | ₩116,101 | -0.39% | 1.1만 |
|---|
| 2026.04.17 | ₩117,036 | ₩117,036 | ₩115,540 | ₩116,489 | -0.47% | 2.9만 |
|---|
| 2026.04.16 | ₩117,277 | ₩117,384 | ₩116,662 | ₩117,384 | +0.09% | 8.5천 |
|---|
| 2026.04.15 | ₩117,972 | ₩117,972 | ₩116,970 | ₩117,250 | -0.61% | 1.9만 |
|---|
| 2026.04.14 | ₩117,985 | ₩118,359 | ₩117,357 | ₩118,119 | +0.11% | 1.3만 |
|---|
| 2026.04.13 | ₩118,586 | ₩118,586 | ₩117,264 | ₩117,945 | -0.54% | 4.3만 |
|---|
| 2026.04.10 | ₩119,575 | ₩119,895 | ₩119,054 | ₩119,147 | -0.36% | 3만 |
|---|
| 2026.04.09 | ₩118,185 | ₩120,349 | ₩118,185 | ₩119,428 | +1.05% | 4.9만 |
|---|
| 2026.04.08 | ₩118,479 | ₩118,479 | ₩117,023 | ₩118,332 | -0.12% | 5.2만 |
|---|
| 2026.04.07 | ₩116,435 | ₩117,437 | ₩116,435 | ₩117,410 | +0.84% | 2.3만 |
|---|
| 2026.04.06 | ₩117,063 | ₩117,264 | ₩116,702 | ₩116,809 | -0.22% | 1.2만 |
|---|
| 2026.04.02 | ₩115,874 | ₩117,210 | ₩115,634 | ₩116,956 | +0.93% | 3.8만 |
|---|
| 2026.04.01 | ₩115,954 | ₩116,743 | ₩115,781 | ₩116,369 | +0.36% | 8.6만 |
|---|
| 2026.03.31 | ₩115,046 | ₩115,460 | ₩113,924 | ₩115,340 | +0.26% | 4.5만 |
|---|
| 2026.03.30 | ₩114,672 | ₩115,206 | ₩114,124 | ₩114,605 | -0.06% | 2.7만 |
|---|
| 2026.03.27 | ₩112,802 | ₩114,057 | ₩112,775 | ₩113,042 | +0.21% | 1.5만 |
|---|
| 2026.03.26 | ₩112,708 | ₩113,149 | ₩112,535 | ₩112,909 | +0.18% | 1.6만 |
|---|
| 2026.03.25 | ₩113,670 | ₩114,178 | ₩113,243 | ₩113,456 | -0.19% | 1.7만 |
|---|
| 2026.03.24 | ₩111,372 | ₩113,389 | ₩111,372 | ₩112,575 | +1.08% | 2.6만 |
|---|
| 2026.03.23 | ₩112,374 | ₩112,882 | ₩111,706 | ₩112,134 | -0.21% | 8.8만 |
|---|
| 2026.03.20 | ₩115,300 | ₩115,300 | ₩110,798 | ₩111,118 | -3.63% | 3.9만 |
|---|
| 2026.03.19 | ₩115,233 | ₩116,035 | ₩114,525 | ₩115,634 | +0.35% | 3.9만 |
|---|
| 2026.03.18 | ₩116,916 | ₩116,916 | ₩115,807 | ₩115,874 | -0.89% | 6.3만 |
|---|
| 2026.03.17 | ₩118,252 | ₩118,306 | ₩117,410 | ₩117,491 | -0.64% | 2.3만 |
|---|
| 2026.03.16 | ₩117,544 | ₩117,557 | ₩116,743 | ₩117,304 | -0.20% | 2.1만 |
|---|
| 2026.03.13 | ₩116,609 | ₩117,330 | ₩116,155 | ₩116,369 | -0.21% | 2.8만 |
|---|
| 2026.03.12 | ₩114,645 | ₩116,382 | ₩114,365 | ₩115,647 | +0.87% | 2.5만 |
|---|
| 2026.03.11 | ₩115,273 | ₩115,407 | ₩114,512 | ₩114,952 | -0.28% | 1.5만 |
|---|
| 2026.03.10 | ₩116,061 | ₩116,849 | ₩115,580 | ₩115,660 | -0.35% | 1.7만 |
|---|
| 2026.03.09 | ₩114,565 | ₩115,994 | ₩113,857 | ₩115,848 | +1.12% | 3.1만 |
|---|
| 2026.03.06 | ₩114,872 | ₩115,714 | ₩114,592 | ₩115,380 | +0.44% | 8.5천 |
|---|
| 2026.03.05 | ₩116,141 | ₩116,141 | ₩115,126 | ₩115,767 | -0.32% | 2.5만 |
|---|
| 2026.03.04 | ₩116,903 | ₩117,183 | ₩116,222 | ₩116,903 | 0.00% | 2.7만 |
|---|
| 2026.03.03 | ₩115,460 | ₩116,903 | ₩114,071 | ₩116,275 | +0.71% | 5.1만 |
|---|
| 2026.03.02 | ₩118,038 | ₩118,867 | ₩117,825 | ₩118,386 | +0.29% | 8.4만 |
|---|
| 2026.02.27 | ₩118,533 | ₩119,641 | ₩118,346 | ₩119,321 | +0.66% | 7.9만 |
|---|
| 2026.02.26 | ₩118,773 | ₩118,853 | ₩118,132 | ₩118,666 | -0.09% | 3.3만 |
|---|
| 2026.02.25 | ₩118,132 | ₩119,014 | ₩117,237 | ₩118,907 | +0.66% | 7.5만 |
|---|
| 2026.02.24 | ₩117,010 | ₩117,825 | ₩116,435 | ₩117,825 | +0.70% | 3.6만 |
|---|
| 2026.02.23 | ₩116,088 | ₩116,970 | ₩115,914 | ₩116,542 | +0.39% | 6.4만 |
|---|
| 2026.02.20 | ₩115,353 | ₩115,660 | ₩114,672 | ₩115,500 | +0.13% | 2.1만 |
|---|
| 2026.02.19 | ₩113,964 | ₩114,952 | ₩113,884 | ₩114,832 | +0.76% | 3만 |
|---|
| 2026.02.18 | ₩116,582 | ₩116,582 | ₩114,565 | ₩114,685 | -1.63% | 2.1만 |
|---|
| 2026.02.17 | ₩116,863 | ₩117,237 | ₩116,048 | ₩116,288 | -0.49% | 3.2만 |
|---|
| 2026.02.13 | ₩114,044 | ₩116,475 | ₩114,044 | ₩116,315 | +1.99% | 4.5만 |
|---|
| 2026.02.12 | ₩113,376 | ₩115,086 | ₩113,376 | ₩114,458 | +0.95% | 3.2만 |
|---|
| 2026.02.11 | ₩112,802 | ₩113,470 | ₩112,588 | ₩113,416 | +0.54% | 2만 |
|---|
| 2026.02.10 | ₩111,172 | ₩112,628 | ₩110,972 | ₩112,080 | +0.82% | 3.8만 |
|---|
| 2026.02.09 | ₩110,090 | ₩110,825 | ₩109,863 | ₩110,758 | +0.61% | 3.2만 |
|---|
| 2026.02.06 | ₩110,183 | ₩110,557 | ₩109,235 | ₩109,996 | -0.17% | 1.2만 |
|---|
| 2026.02.05 | ₩108,861 | ₩109,395 | ₩108,660 | ₩108,968 | +0.10% | 4.5만 |
|---|
| 2026.02.04 | ₩110,290 | ₩110,290 | ₩109,288 | ₩109,462 | -0.75% | 1.2만 |
|---|
| 2026.02.03 | ₩107,966 | ₩109,449 | ₩107,966 | ₩109,435 | +1.36% | 1.3만 |
|---|
| 2026.02.02 | ₩109,222 | ₩109,222 | ₩107,765 | ₩107,952 | -1.16% | 1.4만 |
|---|
| 2026.01.30 | ₩109,235 | ₩109,368 | ₩108,273 | ₩108,954 | -0.26% | 1.6만 |
|---|
| 2026.01.29 | ₩109,743 | ₩109,849 | ₩108,941 | ₩109,515 | -0.21% | 9천 |
|---|
| 2026.01.28 | ₩109,181 | ₩109,529 | ₩108,701 | ₩109,222 | +0.04% | 9.4천 |
|---|
| 2026.01.27 | ₩107,979 | ₩109,475 | ₩107,806 | ₩109,368 | +1.29% | 1.6만 |
|---|
| 2026.01.26 | ₩107,351 | ₩108,086 | ₩107,351 | ₩107,659 | +0.29% | 9.9만 |
|---|
| 2026.01.23 | ₩106,603 | ₩106,710 | ₩106,029 | ₩106,590 | -0.01% | 1.3만 |
|---|
| 2026.01.22 | ₩107,298 | ₩107,298 | ₩106,176 | ₩106,523 | -0.72% | 1.7만 |
|---|
| 2026.01.21 | ₩107,111 | ₩107,111 | ₩106,042 | ₩106,723 | -0.36% | 5.9만 |
|---|
| 2026.01.20 | ₩106,830 | ₩107,111 | ₩106,256 | ₩106,363 | -0.44% | 2.3만 |
|---|
| 2026.01.16 | ₩106,483 | ₩107,311 | ₩106,256 | ₩107,298 | +0.77% | 20.9만 |
|---|
| 2026.01.15 | ₩106,657 | ₩107,431 | ₩106,657 | ₩107,191 | +0.50% | 1.8만 |
|---|
| 2026.01.14 | ₩105,628 | ₩106,657 | ₩105,628 | ₩106,536 | +0.86% | 1.3만 |
|---|
| 2026.01.13 | ₩105,267 | ₩105,561 | ₩104,827 | ₩105,508 | +0.23% | 2.2만 |
|---|
| 2026.01.12 | ₩105,347 | ₩105,815 | ₩105,227 | ₩105,575 | +0.22% | 2만 |
|---|
| 2026.01.09 | ₩105,722 | ₩106,042 | ₩105,655 | ₩105,655 | -0.06% | 1.2만 |
|---|
| 2026.01.08 | ₩104,613 | ₩105,134 | ₩104,613 | ₩104,800 | +0.18% | 2만 |
|---|
| 2026.01.07 | ₩106,403 | ₩106,403 | ₩104,252 | ₩104,533 | -1.76% | 3.3만 |
|---|
| 2026.01.06 | ₩106,042 | ₩106,296 | ₩105,494 | ₩106,015 | -0.03% | 6.3만 |
|---|
| 2026.01.05 | ₩106,309 | ₩106,456 | ₩104,412 | ₩105,601 | -0.67% | 7.6만 |
|---|
| 2026.01.02 | ₩105,641 | ₩106,456 | ₩105,535 | ₩106,176 | +0.51% | 2만 |
|---|
| 2025.12.31 | ₩105,481 | ₩105,521 | ₩105,067 | ₩105,067 | -0.39% | 9.9천 |
|---|
| 2025.12.30 | ₩105,468 | ₩105,681 | ₩105,281 | ₩105,588 | +0.11% | 1.3만 |
|---|
| 2025.12.29 | ₩105,067 | ₩105,615 | ₩105,067 | ₩105,241 | +0.17% | 1.9만 |
|---|
| 2025.12.26 | ₩105,080 | ₩105,174 | ₩104,720 | ₩105,107 | +0.03% | 1.1만 |
|---|
| 2025.12.24 | ₩104,800 | ₩105,134 | ₩104,733 | ₩105,134 | +0.32% | 6.6천 |
|---|
| 2025.12.23 | ₩104,172 | ₩104,867 | ₩104,172 | ₩104,639 | +0.45% | 5.7만 |
|---|
| 2025.12.22 | ₩103,464 | ₩104,105 | ₩103,250 | ₩103,985 | +0.50% | 1.3만 |
|---|
| 2025.12.19 | ₩104,720 | ₩104,973 | ₩103,825 | ₩103,985 | -0.70% | 1만 |
|---|
| 2025.12.18 | ₩104,279 | ₩104,827 | ₩104,212 | ₩104,533 | +0.24% | 7.5만 |
|---|
| 2025.12.17 | ₩104,399 | ₩104,493 | ₩103,504 | ₩103,691 | -0.68% | 1.3만 |
|---|
| 2025.12.16 | ₩104,933 | ₩104,933 | ₩103,758 | ₩104,386 | -0.52% | 1.8만 |
|---|
| 2025.12.15 | ₩105,842 | ₩106,069 | ₩105,454 | ₩106,069 | +0.21% | 1.6만 |
|---|
| 2025.12.12 | ₩105,227 | ₩105,267 | ₩104,933 | ₩104,933 | -0.28% | 1.6만 |
|---|
| 2025.12.11 | ₩104,746 | ₩105,254 | ₩104,746 | ₩105,201 | +0.43% | 1.6만 |
|---|
| 2025.12.10 | ₩104,493 | ₩104,786 | ₩104,105 | ₩104,746 | +0.24% | 9.2천 |
|---|
| 2025.12.09 | ₩105,267 | ₩105,307 | ₩104,599 | ₩104,599 | -0.63% | 2.1만 |
|---|
| 2025.12.08 | ₩105,989 | ₩105,989 | ₩104,746 | ₩104,893 | -1.03% | 1.3만 |
|---|
| 2025.12.05 | ₩106,764 | ₩106,764 | ₩105,722 | ₩105,762 | -0.94% | 2.4만 |
|---|
| 2025.12.04 | ₩106,804 | ₩107,378 | ₩106,376 | ₩106,523 | -0.26% | 2.4만 |
|---|
| 2025.12.03 | ₩107,378 | ₩107,565 | ₩106,790 | ₩107,004 | -0.35% | 5.7만 |
|---|
| 2025.12.02 | ₩108,006 | ₩108,006 | ₩106,964 | ₩107,071 | -0.87% | 4.2만 |
|---|
| 2025.12.01 | ₩109,021 | ₩109,021 | ₩107,378 | ₩107,418 | -1.47% | 2.3만 |
|---|
| 2025.11.28 | ₩108,914 | ₩109,395 | ₩108,767 | ₩109,355 | +0.40% | 1만 |
|---|
| 2025.11.26 | ₩107,578 | ₩108,861 | ₩107,578 | ₩108,861 | +1.19% | 1.2만 |
|---|
| 2025.11.25 | ₩107,512 | ₩107,618 | ₩106,951 | ₩107,178 | -0.31% | 6.3만 |
|---|
| 2025.11.24 | ₩106,750 | ₩107,458 | ₩106,229 | ₩107,271 | +0.49% | 8.4만 |
|---|
| 2025.11.21 | ₩106,817 | ₩106,964 | ₩106,202 | ₩106,510 | -0.29% | 13.1만 |
|---|
| 2025.11.20 | ₩107,725 | ₩108,073 | ₩106,376 | ₩106,376 | -1.25% | 2.1만 |
|---|
| 2025.11.19 | ₩107,926 | ₩108,019 | ₩106,617 | ₩106,830 | -1.01% | 3.9만 |
|---|
| 2025.11.18 | ₩108,420 | ₩108,834 | ₩108,086 | ₩108,086 | -0.31% | 10.7만 |
|---|
| 2025.11.17 | ₩108,059 | ₩108,874 | ₩107,993 | ₩108,687 | +0.58% | 13만 |
|---|
| 2025.11.14 | ₩107,418 | ₩108,433 | ₩107,378 | ₩107,886 | +0.44% | 1.7만 |
|---|
| 2025.11.13 | ₩108,647 | ₩108,647 | ₩107,912 | ₩107,912 | -0.68% | 1.5만 |
|---|
| 2025.11.12 | ₩108,527 | ₩108,914 | ₩108,420 | ₩108,901 | +0.34% | 7.1천 |
|---|
| 2025.11.11 | ₩108,206 | ₩108,313 | ₩107,966 | ₩108,180 | -0.02% | 1.2만 |
|---|
| 2025.11.10 | ₩108,206 | ₩108,206 | ₩107,365 | ₩108,006 | -0.19% | 8.6천 |
|---|
| 2025.11.07 | ₩106,336 | ₩107,912 | ₩106,336 | ₩107,886 | +1.46% | 2.4만 |
|---|
| 2025.11.06 | ₩107,017 | ₩107,485 | ₩106,910 | ₩106,910 | -0.10% | 1.1만 |
|---|
| 2025.11.05 | ₩106,710 | ₩107,124 | ₩106,510 | ₩106,897 | +0.18% | 2만 |
|---|
| 2025.11.04 | ₩106,643 | ₩106,857 | ₩106,443 | ₩106,617 | -0.03% | 1.1만 |
|---|
| 2025.11.03 | ₩106,590 | ₩106,964 | ₩105,802 | ₩106,844 | +0.24% | 7.4만 |
|---|
| 2025.10.31 | ₩107,204 | ₩107,204 | ₩106,430 | ₩106,857 | -0.32% | 4만 |
|---|
| 2025.10.30 | ₩107,124 | ₩108,033 | ₩107,124 | ₩107,298 | +0.16% | 8.1천 |
|---|
| 2025.10.29 | ₩107,512 | ₩107,979 | ₩107,138 | ₩107,405 | -0.10% | 1.3만 |
|---|
| 2025.10.28 | ₩108,741 | ₩108,741 | ₩107,538 | ₩107,645 | -1.01% | 3만 |
|---|
| 2025.10.27 | ₩108,487 | ₩108,487 | ₩107,578 | ₩108,473 | -0.01% | 1.4만 |
|---|
| 2025.10.24 | ₩107,993 | ₩108,433 | ₩107,765 | ₩108,206 | +0.20% | 6.4천 |
|---|
| 2025.10.23 | ₩107,752 | ₩107,752 | ₩107,004 | ₩107,418 | -0.31% | 9.3천 |
|---|
| 2025.10.22 | ₩107,592 | ₩107,672 | ₩107,111 | ₩107,431 | -0.15% | 1.5만 |
|---|
| 2025.10.21 | ₩108,767 | ₩108,767 | ₩107,178 | ₩107,431 | -1.23% | 6.6만 |
|---|
| 2025.10.20 | ₩109,101 | ₩109,101 | ₩108,393 | ₩108,687 | -0.38% | 1.8만 |
|---|
| 2025.10.17 | ₩108,981 | ₩108,981 | ₩108,313 | ₩108,647 | -0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩109,368 | ₩109,689 | ₩108,741 | ₩108,754 | -0.56% | 6.1만 |
|---|
| 2025.10.15 | ₩108,220 | ₩109,048 | ₩108,220 | ₩108,968 | +0.69% | 9.9천 |
|---|
| 2025.10.14 | ₩106,991 | ₩108,113 | ₩106,817 | ₩107,912 | +0.86% | 2.8만 |
|---|
| 2025.10.13 | ₩106,456 | ₩107,191 | ₩106,456 | ₩106,924 | +0.44% | 7.6만 |
|---|
| 2025.10.10 | ₩106,897 | ₩107,097 | ₩106,416 | ₩106,416 | -0.45% | 6.8천 |
|---|