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 | ₩105,630 | ₩106,405 | ₩105,630 | ₩106,352 | +0.68% | 3.3만 |
| 2026.10.08 | ₩105,657 | ₩105,924 | ₩104,801 | ₩105,617 | -0.04% | 4.9만 |
| 2026.10.07 | ₩104,868 | ₩105,670 | ₩104,694 | ₩105,470 | +0.57% | 5.6만 |
| 2026.10.06 | ₩104,561 | ₩105,830 | ₩104,561 | ₩105,830 | +1.21% | 2.6만 |
| 2026.10.05 | ₩103,171 | ₩103,999 | ₩102,917 | ₩103,759 | +0.57% | 5.9만 |
| 2026.10.02 | ₩103,371 | ₩104,146 | ₩103,264 | ₩103,531 | +0.16% | 2만 |
| 2026.10.01 | ₩102,569 | ₩102,836 | ₩101,821 | ₩102,836 | +0.26% | 3.3만 |
| 2026.09.30 | ₩103,531 | ₩103,679 | ₩102,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,770 |
| -0.74% |
| 8.6만 |
| 2026.09.29 | ₩102,155 | ₩103,264 | ₩101,954 | ₩103,184 | +1.01% | 2.4만 |
|---|
| 2026.09.28 | ₩103,197 | ₩103,197 | ₩102,262 | ₩102,716 | -0.47% | 3.1만 |
|---|
| 2026.09.25 | ₩103,171 | ₩103,451 | ₩102,422 | ₩103,371 | +0.19% | 2만 |
|---|
| 2026.09.24 | ₩103,679 | ₩103,679 | ₩102,850 | ₩102,983 | -0.67% | 4.8만 |
|---|
| 2026.09.23 | ₩105,082 | ₩105,082 | ₩103,612 | ₩103,732 | -1.28% | 4.8만 |
|---|
| 2026.09.22 | ₩105,710 | ₩106,058 | ₩105,456 | ₩105,590 | -0.11% | 2.3만 |
|---|
| 2026.09.21 | ₩106,058 | ₩106,231 | ₩105,576 | ₩105,790 | -0.25% | 2.2만 |
|---|
| 2026.09.18 | ₩106,592 | ₩106,592 | ₩105,897 | ₩105,897 | -0.65% | 2만 |
|---|
| 2026.09.17 | ₩107,087 | ₩107,514 | ₩106,806 | ₩107,434 | +0.32% | 14.2만 |
|---|
| 2026.09.16 | ₩106,739 | ₩107,087 | ₩106,018 | ₩106,258 | -0.45% | 27.8만 |
|---|
| 2026.09.15 | ₩106,632 | ₩106,632 | ₩105,723 | ₩105,897 | -0.69% | 114.8만 |
|---|
| 2026.09.14 | ₩107,394 | ₩107,461 | ₩106,352 | ₩106,352 | -0.97% | 5.2만 |
|---|
| 2026.09.11 | ₩109,145 | ₩109,145 | ₩108,169 | ₩108,169 | -0.89% | 1.9만 |
|---|
| 2026.09.10 | ₩109,105 | ₩109,172 | ₩108,276 | ₩108,316 | -0.72% | 5.5천 |
|---|
| 2026.09.09 | ₩110,107 | ₩110,107 | ₩108,945 | ₩108,945 | -1.06% | 3.7천 |
|---|
| 2026.09.08 | ₩108,824 | ₩110,121 | ₩108,824 | ₩109,733 | +0.84% | 1.8만 |
|---|
| 2026.09.04 | ₩108,490 | ₩109,212 | ₩108,490 | ₩109,132 | +0.59% | 7.6천 |
|---|
| 2026.09.03 | ₩108,276 | ₩109,158 | ₩108,276 | ₩108,824 | +0.51% | 5.6천 |
|---|
| 2026.09.02 | ₩107,875 | ₩108,143 | ₩107,007 | ₩108,103 | +0.21% | 1.9만 |
|---|
| 2026.09.01 | ₩107,969 | ₩108,397 | ₩107,688 | ₩108,397 | +0.40% | 9.6천 |
|---|
| 2026.08.31 | ₩108,036 | ₩108,210 | ₩107,742 | ₩108,143 | +0.10% | 1.6만 |
|---|
| 2026.08.28 | ₩109,947 | ₩110,027 | ₩108,584 | ₩108,985 | -0.88% | 1만 |
|---|
| 2026.08.27 | ₩109,586 | ₩109,600 | ₩108,905 | ₩109,546 | -0.04% | 5.2만 |
|---|
| 2026.08.26 | ₩110,281 | ₩110,562 | ₩110,214 | ₩110,308 | +0.02% | 3.8만 |
|---|
| 2026.08.25 | ₩110,014 | ₩110,455 | ₩109,747 | ₩110,348 | +0.30% | 1.3만 |
|---|
| 2026.08.24 | ₩108,998 | ₩109,800 | ₩108,931 | ₩109,747 | +0.69% | 3.2만 |
|---|
| 2026.08.21 | ₩111,150 | ₩111,150 | ₩108,945 | ₩108,945 | -1.98% | 9천 |
|---|
| 2026.08.20 | ₩110,909 | ₩111,604 | ₩110,642 | ₩110,816 | -0.08% | 1.8만 |
|---|
| 2026.08.19 | ₩111,578 | ₩111,604 | ₩110,589 | ₩110,990 | -0.53% | 3.8만 |
|---|
| 2026.08.18 | ₩111,484 | ₩112,046 | ₩110,963 | ₩111,003 | -0.43% | 7.2만 |
|---|
| 2026.08.17 | ₩111,284 | ₩111,284 | ₩110,375 | ₩111,097 | -0.17% | 1.1만 |
|---|
| 2026.08.14 | ₩110,883 | ₩111,417 | ₩110,883 | ₩111,230 | +0.31% | 9.6천 |
|---|
| 2026.08.13 | ₩110,896 | ₩111,417 | ₩110,896 | ₩111,123 | +0.20% | 9.3천 |
|---|
| 2026.08.12 | ₩110,776 | ₩111,137 | ₩110,682 | ₩111,016 | +0.22% | 7.3천 |
|---|
| 2026.08.11 | ₩109,747 | ₩110,696 | ₩109,747 | ₩110,442 | +0.63% | 2만 |
|---|
| 2026.08.10 | ₩110,508 | ₩110,508 | ₩109,546 | ₩109,733 | -0.70% | 1.7만 |
|---|
| 2026.08.07 | ₩110,495 | ₩111,324 | ₩110,348 | ₩110,990 | +0.45% | 1.2만 |
|---|
| 2026.08.06 | ₩111,685 | ₩111,685 | ₩110,001 | ₩110,188 | -1.34% | 1.9만 |
|---|
| 2026.08.05 | ₩111,858 | ₩111,858 | ₩110,268 | ₩110,549 | -1.17% | 1.1만 |
|---|
| 2026.08.04 | ₩112,233 | ₩112,233 | ₩110,749 | ₩111,725 | -0.45% | 2.7만 |
|---|
| 2026.08.03 | ₩111,952 | ₩112,193 | ₩111,337 | ₩111,965 | +0.01% | 4.2만 |
|---|
| 2026.07.31 | ₩112,286 | ₩112,460 | ₩111,885 | ₩111,885 | -0.36% | 1.1만 |
|---|
| 2026.07.30 | ₩112,928 | ₩113,248 | ₩112,059 | ₩112,326 | -0.53% | 9.2천 |
|---|
| 2026.07.29 | ₩113,716 | ₩113,877 | ₩112,086 | ₩112,193 | -1.34% | 1.1만 |
|---|
| 2026.07.28 | ₩114,117 | ₩115,160 | ₩113,542 | ₩113,542 | -0.50% | 6.5천 |
|---|
| 2026.07.27 | ₩115,561 | ₩115,561 | ₩114,157 | ₩114,237 | -1.15% | 2만 |
|---|
| 2026.07.24 | ₩115,614 | ₩116,122 | ₩115,333 | ₩115,387 | -0.20% | 2.1만 |
|---|
| 2026.07.23 | ₩114,371 | ₩115,467 | ₩114,197 | ₩115,200 | +0.72% | 1.4만 |
|---|
| 2026.07.22 | ₩113,863 | ₩115,347 | ₩113,863 | ₩115,347 | +1.30% | 7천 |
|---|
| 2026.07.21 | ₩113,061 | ₩113,289 | ₩112,567 | ₩113,048 | -0.01% | 1.2만 |
|---|
| 2026.07.20 | ₩113,890 | ₩114,224 | ₩112,981 | ₩112,994 | -0.79% | 9.9천 |
|---|
| 2026.07.17 | ₩114,518 | ₩115,267 | ₩113,516 | ₩113,556 | -0.84% | 2만 |
|---|
| 2026.07.16 | ₩113,275 | ₩113,716 | ₩113,008 | ₩113,529 | +0.22% | 1.4만 |
|---|
| 2026.07.15 | ₩114,732 | ₩114,732 | ₩113,730 | ₩113,730 | -0.87% | 6.5천 |
|---|
| 2026.07.14 | ₩114,772 | ₩115,427 | ₩114,385 | ₩114,491 | -0.24% | 2.5만 |
|---|
| 2026.07.13 | ₩113,850 | ₩114,398 | ₩113,730 | ₩114,050 | +0.18% | 1.5만 |
|---|
| 2026.07.10 | ₩113,235 | ₩113,756 | ₩113,182 | ₩113,382 | +0.13% | 9만 |
|---|
| 2026.07.09 | ₩113,730 | ₩113,810 | ₩113,075 | ₩113,235 | -0.43% | 2.3만 |
|---|
| 2026.07.08 | ₩113,863 | ₩114,037 | ₩113,516 | ₩113,569 | -0.26% | 1만 |
|---|
| 2026.07.07 | ₩113,837 | ₩115,253 | ₩113,837 | ₩114,131 | +0.26% | 2.3만 |
|---|
| 2026.07.06 | ₩114,331 | ₩114,491 | ₩113,302 | ₩113,583 | -0.65% | 2.1만 |
|---|
| 2026.07.02 | ₩112,821 | ₩114,291 | ₩112,821 | ₩114,291 | +1.30% | 1.6만 |
|---|
| 2026.07.01 | ₩112,901 | ₩112,914 | ₩111,645 | ₩111,872 | -0.91% | 5.7만 |
|---|
| 2026.06.30 | ₩114,451 | ₩114,465 | ₩113,422 | ₩113,569 | -0.77% | 1.5만 |
|---|
| 2026.06.29 | ₩114,852 | ₩114,946 | ₩114,211 | ₩114,785 | -0.06% | 6.3만 |
|---|
| 2026.06.26 | ₩114,344 | ₩114,732 | ₩114,184 | ₩114,304 | -0.04% | 1.3만 |
|---|
| 2026.06.25 | ₩113,623 | ₩114,358 | ₩113,489 | ₩114,010 | +0.34% | 4.8만 |
|---|
| 2026.06.24 | ₩111,952 | ₩112,888 | ₩111,952 | ₩112,794 | +0.75% | 9.2천 |
|---|
| 2026.06.23 | ₩111,551 | ₩112,433 | ₩111,257 | ₩112,152 | +0.54% | 5.6만 |
|---|
| 2026.06.22 | ₩111,364 | ₩112,193 | ₩111,163 | ₩111,751 | +0.35% | 9만 |
|---|
| 2026.06.18 | ₩111,083 | ₩112,179 | ₩110,843 | ₩111,257 | +0.16% | 3.4만 |
|---|
| 2026.06.17 | ₩111,979 | ₩112,126 | ₩110,589 | ₩110,843 | -1.01% | 6.7만 |
|---|
| 2026.06.16 | ₩112,072 | ₩113,035 | ₩112,072 | ₩112,273 | +0.18% | 1.4만 |
|---|
| 2026.06.15 | ₩111,698 | ₩112,313 | ₩111,391 | ₩112,019 | +0.29% | 2.3만 |
|---|
| 2026.06.12 | ₩112,460 | ₩113,369 | ₩112,460 | ₩113,061 | +0.53% | 1.3만 |
|---|
| 2026.06.11 | ₩112,366 | ₩112,994 | ₩112,273 | ₩112,634 | +0.24% | 1.5만 |
|---|
| 2026.06.10 | ₩111,711 | ₩111,872 | ₩111,377 | ₩111,457 | -0.23% | 1.3만 |
|---|
| 2026.06.09 | ₩110,883 | ₩111,658 | ₩110,776 | ₩111,658 | +0.70% | 4.2만 |
|---|
| 2026.06.08 | ₩112,126 | ₩112,126 | ₩110,442 | ₩110,442 | -1.50% | 1.3만 |
|---|
| 2026.06.05 | ₩111,658 | ₩112,460 | ₩111,564 | ₩112,072 | +0.37% | 1.6만 |
|---|
| 2026.06.04 | ₩111,538 | ₩111,858 | ₩110,495 | ₩111,538 | 0.00% | 1.5만 |
|---|
| 2026.06.03 | ₩111,230 | ₩112,246 | ₩110,816 | ₩110,816 | -0.37% | 1.7만 |
|---|
| 2026.06.02 | ₩110,161 | ₩111,217 | ₩110,161 | ₩111,217 | +0.96% | 6.5만 |
|---|
| 2026.06.01 | ₩111,324 | ₩111,324 | ₩109,827 | ₩109,827 | -1.34% | 3.9만 |
|---|
| 2026.05.29 | ₩112,727 | ₩112,861 | ₩112,019 | ₩112,340 | -0.34% | 3.5만 |
|---|
| 2026.05.28 | ₩113,877 | ₩113,903 | ₩112,727 | ₩112,754 | -0.99% | 1.6만 |
|---|
| 2026.05.27 | ₩114,211 | ₩114,211 | ₩113,783 | ₩114,090 | -0.11% | 1.9만 |
|---|
| 2026.05.26 | ₩115,333 | ₩115,694 | ₩114,973 | ₩115,106 | -0.20% | 2.9만 |
|---|
| 2026.05.22 | ₩114,318 | ₩114,625 | ₩113,877 | ₩114,572 | +0.22% | 3.4만 |
|---|
| 2026.05.21 | ₩113,008 | ₩114,264 | ₩113,008 | ₩114,264 | +1.11% | 1.5만 |
|---|
| 2026.05.20 | ₩113,035 | ₩113,436 | ₩112,874 | ₩113,168 | +0.12% | 1.2만 |
|---|
| 2026.05.19 | ₩111,631 | ₩112,647 | ₩111,578 | ₩112,593 | +0.86% | 8.6만 |
|---|
| 2026.05.18 | ₩111,725 | ₩111,898 | ₩111,110 | ₩111,805 | +0.07% | 2.7만 |
|---|
| 2026.05.15 | ₩112,954 | ₩112,954 | ₩110,936 | ₩110,990 | -1.74% | 2.9만 |
|---|
| 2026.05.14 | ₩113,984 | ₩113,984 | ₩113,609 | ₩113,957 | -0.02% | 2.1만 |
|---|
| 2026.05.13 | ₩113,997 | ₩114,037 | ₩113,329 | ₩113,743 | -0.22% | 2.6만 |
|---|
| 2026.05.12 | ₩114,465 | ₩115,106 | ₩114,024 | ₩114,719 | +0.22% | 1.5만 |
|---|
| 2026.05.11 | ₩114,625 | ₩115,120 | ₩114,572 | ₩114,946 | +0.28% | 1.4만 |
|---|
| 2026.05.08 | ₩114,999 | ₩115,146 | ₩113,863 | ₩114,050 | -0.83% | 2.6만 |
|---|
| 2026.05.07 | ₩115,801 | ₩115,801 | ₩114,264 | ₩114,331 | -1.27% | 2.6만 |
|---|
| 2026.05.06 | ₩117,459 | ₩117,459 | ₩116,176 | ₩116,256 | -1.02% | 2.4만 |
|---|
| 2026.05.05 | ₩117,125 | ₩117,779 | ₩116,871 | ₩117,191 | +0.06% | 9.4천 |
|---|
| 2026.05.04 | ₩116,911 | ₩117,753 | ₩116,429 | ₩116,750 | -0.14% | 3.4만 |
|---|
| 2026.05.01 | ₩118,555 | ₩119,343 | ₩117,873 | ₩117,953 | -0.51% | 2.8만 |
|---|
| 2026.04.30 | ₩116,416 | ₩118,608 | ₩116,416 | ₩118,608 | +1.88% | 1.3만 |
|---|
| 2026.04.29 | ₩116,429 | ₩116,590 | ₩115,160 | ₩115,333 | -0.94% | 4만 |
|---|
| 2026.04.28 | ₩117,405 | ₩117,566 | ₩116,977 | ₩117,365 | -0.03% | 5.3만 |
|---|
| 2026.04.27 | ₩117,392 | ₩117,726 | ₩117,031 | ₩117,071 | -0.27% | 5만 |
|---|
| 2026.04.24 | ₩116,603 | ₩117,231 | ₩116,523 | ₩117,098 | +0.42% | 9.6천 |
|---|
| 2026.04.23 | ₩115,280 | ₩116,830 | ₩115,120 | ₩116,790 | +1.31% | 3.3만 |
|---|
| 2026.04.22 | ₩115,521 | ₩115,775 | ₩114,451 | ₩114,532 | -0.86% | 2.2만 |
|---|
| 2026.04.21 | ₩116,523 | ₩116,523 | ₩114,331 | ₩114,331 | -1.88% | 1.6만 |
|---|
| 2026.04.20 | ₩116,617 | ₩116,951 | ₩116,162 | ₩116,162 | -0.39% | 1.1만 |
|---|
| 2026.04.17 | ₩117,098 | ₩117,098 | ₩115,601 | ₩116,550 | -0.47% | 2.9만 |
|---|
| 2026.04.16 | ₩117,338 | ₩117,445 | ₩116,724 | ₩117,445 | +0.09% | 8.5천 |
|---|
| 2026.04.15 | ₩118,033 | ₩118,033 | ₩117,031 | ₩117,312 | -0.61% | 1.9만 |
|---|
| 2026.04.14 | ₩118,047 | ₩118,421 | ₩117,419 | ₩118,180 | +0.11% | 1.3만 |
|---|
| 2026.04.13 | ₩118,648 | ₩118,648 | ₩117,325 | ₩118,007 | -0.54% | 4.3만 |
|---|
| 2026.04.10 | ₩119,637 | ₩119,958 | ₩119,116 | ₩119,210 | -0.36% | 3만 |
|---|
| 2026.04.09 | ₩118,247 | ₩120,412 | ₩118,247 | ₩119,490 | +1.05% | 4.9만 |
|---|
| 2026.04.08 | ₩118,541 | ₩118,541 | ₩117,084 | ₩118,394 | -0.12% | 5.2만 |
|---|
| 2026.04.07 | ₩116,496 | ₩117,499 | ₩116,496 | ₩117,472 | +0.84% | 2.3만 |
|---|
| 2026.04.06 | ₩117,125 | ₩117,325 | ₩116,764 | ₩116,871 | -0.22% | 1.2만 |
|---|
| 2026.04.02 | ₩115,935 | ₩117,272 | ₩115,694 | ₩117,018 | +0.93% | 3.8만 |
|---|
| 2026.04.01 | ₩116,015 | ₩116,804 | ₩115,841 | ₩116,429 | +0.36% | 8.6만 |
|---|
| 2026.03.31 | ₩115,106 | ₩115,521 | ₩113,984 | ₩115,400 | +0.26% | 4.5만 |
|---|
| 2026.03.30 | ₩114,732 | ₩115,267 | ₩114,184 | ₩114,665 | -0.06% | 2.7만 |
|---|
| 2026.03.27 | ₩112,861 | ₩114,117 | ₩112,834 | ₩113,101 | +0.21% | 1.5만 |
|---|
| 2026.03.26 | ₩112,767 | ₩113,208 | ₩112,593 | ₩112,968 | +0.18% | 1.6만 |
|---|
| 2026.03.25 | ₩113,730 | ₩114,237 | ₩113,302 | ₩113,516 | -0.19% | 1.7만 |
|---|
| 2026.03.24 | ₩111,431 | ₩113,449 | ₩111,431 | ₩112,634 | +1.08% | 2.6만 |
|---|
| 2026.03.23 | ₩112,433 | ₩112,941 | ₩111,765 | ₩112,193 | -0.21% | 8.8만 |
|---|
| 2026.03.20 | ₩115,360 | ₩115,360 | ₩110,856 | ₩111,177 | -3.63% | 3.9만 |
|---|
| 2026.03.19 | ₩115,293 | ₩116,095 | ₩114,585 | ₩115,694 | +0.35% | 3.9만 |
|---|
| 2026.03.18 | ₩116,977 | ₩116,977 | ₩115,868 | ₩115,935 | -0.89% | 6.3만 |
|---|
| 2026.03.17 | ₩118,314 | ₩118,368 | ₩117,472 | ₩117,552 | -0.64% | 2.3만 |
|---|
| 2026.03.16 | ₩117,606 | ₩117,619 | ₩116,804 | ₩117,365 | -0.20% | 2.1만 |
|---|
| 2026.03.13 | ₩116,670 | ₩117,392 | ₩116,216 | ₩116,429 | -0.21% | 2.8만 |
|---|
| 2026.03.12 | ₩114,705 | ₩116,443 | ₩114,425 | ₩115,708 | +0.87% | 2.5만 |
|---|
| 2026.03.11 | ₩115,333 | ₩115,467 | ₩114,572 | ₩115,013 | -0.28% | 1.5만 |
|---|
| 2026.03.10 | ₩116,122 | ₩116,911 | ₩115,641 | ₩115,721 | -0.35% | 1.7만 |
|---|
| 2026.03.09 | ₩114,625 | ₩116,055 | ₩113,917 | ₩115,908 | +1.12% | 3.1만 |
|---|
| 2026.03.06 | ₩114,933 | ₩115,775 | ₩114,652 | ₩115,440 | +0.44% | 8.5천 |
|---|
| 2026.03.05 | ₩116,202 | ₩116,202 | ₩115,186 | ₩115,828 | -0.32% | 2.5만 |
|---|
| 2026.03.04 | ₩116,964 | ₩117,245 | ₩116,282 | ₩116,964 | 0.00% | 2.7만 |
|---|
| 2026.03.03 | ₩115,521 | ₩116,964 | ₩114,131 | ₩116,336 | +0.71% | 5.1만 |
|---|
| 2026.03.02 | ₩118,100 | ₩118,929 | ₩117,886 | ₩118,448 | +0.29% | 8.4만 |
|---|
| 2026.02.27 | ₩118,595 | ₩119,704 | ₩118,408 | ₩119,383 | +0.66% | 7.9만 |
|---|
| 2026.02.26 | ₩118,835 | ₩118,916 | ₩118,194 | ₩118,728 | -0.09% | 3.3만 |
|---|
| 2026.02.25 | ₩118,194 | ₩119,076 | ₩117,298 | ₩118,969 | +0.66% | 7.5만 |
|---|
| 2026.02.24 | ₩117,071 | ₩117,886 | ₩116,496 | ₩117,886 | +0.70% | 3.6만 |
|---|
| 2026.02.23 | ₩116,149 | ₩117,031 | ₩115,975 | ₩116,603 | +0.39% | 6.4만 |
|---|
| 2026.02.20 | ₩115,414 | ₩115,721 | ₩114,732 | ₩115,561 | +0.13% | 2.1만 |
|---|
| 2026.02.19 | ₩114,024 | ₩115,013 | ₩113,943 | ₩114,892 | +0.76% | 3만 |
|---|
| 2026.02.18 | ₩116,643 | ₩116,643 | ₩114,625 | ₩114,745 | -1.63% | 2.1만 |
|---|
| 2026.02.17 | ₩116,924 | ₩117,298 | ₩116,109 | ₩116,349 | -0.49% | 3.2만 |
|---|
| 2026.02.13 | ₩114,104 | ₩116,536 | ₩114,104 | ₩116,376 | +1.99% | 4.5만 |
|---|
| 2026.02.12 | ₩113,436 | ₩115,146 | ₩113,436 | ₩114,518 | +0.95% | 3.2만 |
|---|
| 2026.02.11 | ₩112,861 | ₩113,529 | ₩112,647 | ₩113,476 | +0.54% | 2만 |
|---|
| 2026.02.10 | ₩111,230 | ₩112,687 | ₩111,030 | ₩112,139 | +0.82% | 3.8만 |
|---|
| 2026.02.09 | ₩110,148 | ₩110,883 | ₩109,920 | ₩110,816 | +0.61% | 3.2만 |
|---|
| 2026.02.06 | ₩110,241 | ₩110,615 | ₩109,292 | ₩110,054 | -0.17% | 1.2만 |
|---|
| 2026.02.05 | ₩108,918 | ₩109,453 | ₩108,717 | ₩109,025 | +0.10% | 4.5만 |
|---|
| 2026.02.04 | ₩110,348 | ₩110,348 | ₩109,346 | ₩109,519 | -0.75% | 1.2만 |
|---|
| 2026.02.03 | ₩108,022 | ₩109,506 | ₩108,022 | ₩109,493 | +1.36% | 1.3만 |
|---|
| 2026.02.02 | ₩109,279 | ₩109,279 | ₩107,822 | ₩108,009 | -1.16% | 1.4만 |
|---|
| 2026.01.30 | ₩109,292 | ₩109,426 | ₩108,330 | ₩109,011 | -0.26% | 1.6만 |
|---|
| 2026.01.29 | ₩109,800 | ₩109,907 | ₩108,998 | ₩109,573 | -0.21% | 9천 |
|---|
| 2026.01.28 | ₩109,239 | ₩109,586 | ₩108,758 | ₩109,279 | +0.04% | 9.4천 |
|---|
| 2026.01.27 | ₩108,036 | ₩109,533 | ₩107,862 | ₩109,426 | +1.29% | 1.6만 |
|---|
| 2026.01.26 | ₩107,408 | ₩108,143 | ₩107,408 | ₩107,715 | +0.29% | 9.9만 |
|---|
| 2026.01.23 | ₩106,659 | ₩106,766 | ₩106,084 | ₩106,646 | -0.01% | 1.3만 |
|---|
| 2026.01.22 | ₩107,354 | ₩107,354 | ₩106,231 | ₩106,579 | -0.72% | 1.7만 |
|---|
| 2026.01.21 | ₩107,167 | ₩107,167 | ₩106,098 | ₩106,779 | -0.36% | 5.9만 |
|---|
| 2026.01.20 | ₩106,886 | ₩107,167 | ₩106,312 | ₩106,419 | -0.44% | 2.3만 |
|---|
| 2026.01.16 | ₩106,539 | ₩107,367 | ₩106,312 | ₩107,354 | +0.77% | 20.9만 |
|---|
| 2026.01.15 | ₩106,713 | ₩107,488 | ₩106,713 | ₩107,247 | +0.50% | 1.8만 |
|---|
| 2026.01.14 | ₩105,683 | ₩106,713 | ₩105,683 | ₩106,592 | +0.86% | 1.3만 |
|---|
| 2026.01.13 | ₩105,323 | ₩105,617 | ₩104,881 | ₩105,563 | +0.23% | 2.2만 |
|---|
| 2026.01.12 | ₩105,403 | ₩105,871 | ₩105,282 | ₩105,630 | +0.22% | 2만 |
|---|
| 2026.01.09 | ₩105,777 | ₩106,098 | ₩105,710 | ₩105,710 | -0.06% | 1.2만 |
|---|
| 2026.01.08 | ₩104,668 | ₩105,189 | ₩104,668 | ₩104,855 | +0.18% | 2만 |
|---|
| 2026.01.07 | ₩106,459 | ₩106,459 | ₩104,307 | ₩104,587 | -1.76% | 3.3만 |
|---|
| 2026.01.06 | ₩106,098 | ₩106,352 | ₩105,550 | ₩106,071 | -0.03% | 6.3만 |
|---|
| 2026.01.05 | ₩106,365 | ₩106,512 | ₩104,467 | ₩105,657 | -0.67% | 7.6만 |
|---|
| 2026.01.02 | ₩105,697 | ₩106,512 | ₩105,590 | ₩106,231 | +0.51% | 2만 |
|---|
| 2025.12.31 | ₩105,536 | ₩105,576 | ₩105,122 | ₩105,122 | -0.39% | 9.9천 |
|---|
| 2025.12.30 | ₩105,523 | ₩105,737 | ₩105,336 | ₩105,643 | +0.11% | 1.3만 |
|---|
| 2025.12.29 | ₩105,122 | ₩105,670 | ₩105,122 | ₩105,296 | +0.17% | 1.9만 |
|---|
| 2025.12.26 | ₩105,135 | ₩105,229 | ₩104,775 | ₩105,162 | +0.03% | 1.1만 |
|---|
| 2025.12.24 | ₩104,855 | ₩105,189 | ₩104,788 | ₩105,189 | +0.32% | 6.6천 |
|---|
| 2025.12.23 | ₩104,227 | ₩104,922 | ₩104,227 | ₩104,694 | +0.45% | 5.7만 |
|---|
| 2025.12.22 | ₩103,518 | ₩104,160 | ₩103,304 | ₩104,039 | +0.50% | 1.3만 |
|---|
| 2025.12.19 | ₩104,775 | ₩105,028 | ₩103,879 | ₩104,039 | -0.70% | 1만 |
|---|
| 2025.12.18 | ₩104,333 | ₩104,881 | ₩104,267 | ₩104,587 | +0.24% | 7.5만 |
|---|
| 2025.12.17 | ₩104,454 | ₩104,547 | ₩103,558 | ₩103,745 | -0.68% | 1.3만 |
|---|
| 2025.12.16 | ₩104,988 | ₩104,988 | ₩103,812 | ₩104,440 | -0.52% | 1.8만 |
|---|
| 2025.12.15 | ₩105,897 | ₩106,124 | ₩105,510 | ₩106,124 | +0.21% | 1.6만 |
|---|
| 2025.12.12 | ₩105,282 | ₩105,323 | ₩104,988 | ₩104,988 | -0.28% | 1.6만 |
|---|
| 2025.12.11 | ₩104,801 | ₩105,309 | ₩104,801 | ₩105,256 | +0.43% | 1.6만 |
|---|
| 2025.12.10 | ₩104,547 | ₩104,841 | ₩104,160 | ₩104,801 | +0.24% | 9.2천 |
|---|
| 2025.12.09 | ₩105,323 | ₩105,363 | ₩104,654 | ₩104,654 | -0.63% | 2.1만 |
|---|
| 2025.12.08 | ₩106,044 | ₩106,044 | ₩104,801 | ₩104,948 | -1.03% | 1.3만 |
|---|
| 2025.12.05 | ₩106,819 | ₩106,819 | ₩105,777 | ₩105,817 | -0.94% | 2.4만 |
|---|
| 2025.12.04 | ₩106,860 | ₩107,434 | ₩106,432 | ₩106,579 | -0.26% | 2.4만 |
|---|
| 2025.12.03 | ₩107,434 | ₩107,621 | ₩106,846 | ₩107,060 | -0.35% | 5.7만 |
|---|
| 2025.12.02 | ₩108,062 | ₩108,062 | ₩107,020 | ₩107,127 | -0.87% | 4.2만 |
|---|
| 2025.12.01 | ₩109,078 | ₩109,078 | ₩107,434 | ₩107,474 | -1.47% | 2.3만 |
|---|
| 2025.11.28 | ₩108,971 | ₩109,453 | ₩108,824 | ₩109,412 | +0.40% | 1만 |
|---|
| 2025.11.26 | ₩107,635 | ₩108,918 | ₩107,635 | ₩108,918 | +1.19% | 1.2만 |
|---|
| 2025.11.25 | ₩107,568 | ₩107,675 | ₩107,007 | ₩107,234 | -0.31% | 6.3만 |
|---|
| 2025.11.24 | ₩106,806 | ₩107,514 | ₩106,285 | ₩107,327 | +0.49% | 8.4만 |
|---|
| 2025.11.21 | ₩106,873 | ₩107,020 | ₩106,258 | ₩106,566 | -0.29% | 13.1만 |
|---|
| 2025.11.20 | ₩107,782 | ₩108,129 | ₩106,432 | ₩106,432 | -1.25% | 2.1만 |
|---|
| 2025.11.19 | ₩107,982 | ₩108,076 | ₩106,672 | ₩106,886 | -1.01% | 3.9만 |
|---|
| 2025.11.18 | ₩108,477 | ₩108,891 | ₩108,143 | ₩108,143 | -0.31% | 10.7만 |
|---|
| 2025.11.17 | ₩108,116 | ₩108,931 | ₩108,049 | ₩108,744 | +0.58% | 13만 |
|---|
| 2025.11.14 | ₩107,474 | ₩108,490 | ₩107,434 | ₩107,942 | +0.44% | 1.7만 |
|---|
| 2025.11.13 | ₩108,704 | ₩108,704 | ₩107,969 | ₩107,969 | -0.68% | 1.5만 |
|---|
| 2025.11.12 | ₩108,584 | ₩108,971 | ₩108,477 | ₩108,958 | +0.34% | 7.1천 |
|---|
| 2025.11.11 | ₩108,263 | ₩108,370 | ₩108,022 | ₩108,236 | -0.02% | 1.2만 |
|---|
| 2025.11.10 | ₩108,263 | ₩108,263 | ₩107,421 | ₩108,062 | -0.19% | 8.6천 |
|---|
| 2025.11.07 | ₩106,392 | ₩107,969 | ₩106,392 | ₩107,942 | +1.46% | 2.4만 |
|---|
| 2025.11.06 | ₩107,073 | ₩107,541 | ₩106,966 | ₩106,966 | -0.10% | 1.1만 |
|---|
| 2025.11.05 | ₩106,766 | ₩107,180 | ₩106,566 | ₩106,953 | +0.18% | 2만 |
|---|
| 2025.11.04 | ₩106,699 | ₩106,913 | ₩106,499 | ₩106,672 | -0.03% | 1.1만 |
|---|
| 2025.11.03 | ₩106,646 | ₩107,020 | ₩105,857 | ₩106,900 | +0.24% | 7.4만 |
|---|
| 2025.10.31 | ₩107,261 | ₩107,261 | ₩106,485 | ₩106,913 | -0.32% | 4만 |
|---|
| 2025.10.30 | ₩107,180 | ₩108,089 | ₩107,180 | ₩107,354 | +0.16% | 8.1천 |
|---|
| 2025.10.29 | ₩107,568 | ₩108,036 | ₩107,194 | ₩107,461 | -0.10% | 1.3만 |
|---|
| 2025.10.28 | ₩108,798 | ₩108,798 | ₩107,595 | ₩107,702 | -1.01% | 3만 |
|---|
| 2025.10.27 | ₩108,544 | ₩108,544 | ₩107,635 | ₩108,530 | -0.01% | 1.4만 |
|---|
| 2025.10.24 | ₩108,049 | ₩108,490 | ₩107,822 | ₩108,263 | +0.20% | 6.4천 |
|---|
| 2025.10.23 | ₩107,809 | ₩107,809 | ₩107,060 | ₩107,474 | -0.31% | 9.3천 |
|---|
| 2025.10.22 | ₩107,648 | ₩107,728 | ₩107,167 | ₩107,488 | -0.15% | 1.5만 |
|---|
| 2025.10.21 | ₩108,824 | ₩108,824 | ₩107,234 | ₩107,488 | -1.23% | 6.6만 |
|---|
| 2025.10.20 | ₩109,158 | ₩109,158 | ₩108,450 | ₩108,744 | -0.38% | 1.8만 |
|---|
| 2025.10.17 | ₩109,038 | ₩109,038 | ₩108,370 | ₩108,704 | -0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩109,426 | ₩109,747 | ₩108,798 | ₩108,811 | -0.56% | 6.1만 |
|---|
| 2025.10.15 | ₩108,276 | ₩109,105 | ₩108,276 | ₩109,025 | +0.69% | 9.9천 |
|---|
| 2025.10.14 | ₩107,047 | ₩108,169 | ₩106,873 | ₩107,969 | +0.86% | 2.8만 |
|---|
| 2025.10.13 | ₩106,512 | ₩107,247 | ₩106,512 | ₩106,980 | +0.44% | 7.6만 |
|---|
| 2025.10.10 | ₩106,953 | ₩107,154 | ₩106,472 | ₩106,472 | -0.45% | 6.8천 |
|---|