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 | ₩105,582 | ₩106,357 | ₩105,582 | ₩106,304 | +0.68% | 3.3만 |
| 2026.10.08 | ₩105,609 | ₩105,876 | ₩104,754 | ₩105,569 | -0.04% | 4.9만 |
| 2026.10.07 | ₩104,821 | ₩105,623 | ₩104,647 | ₩105,422 | +0.57% | 5.6만 |
| 2026.10.06 | ₩104,514 | ₩105,783 | ₩104,514 | ₩105,783 | +1.21% | 2.6만 |
| 2026.10.05 | ₩103,124 | ₩103,953 | ₩102,870 | ₩103,712 | +0.57% | 5.9만 |
| 2026.10.02 | ₩103,325 | ₩104,100 | ₩103,218 | ₩103,485 | +0.16% | 2만 |
| 2026.10.01 | ₩102,523 | ₩102,790 | ₩101,775 | ₩102,790 | +0.26% | 3.3만 |
| 2026.09.30 | ₩103,485 | ₩103,632 | ₩102,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,724 |
| -0.74% |
| 8.6만 |
| 2026.09.29 | ₩102,109 | ₩103,218 | ₩101,909 | ₩103,138 | +1.01% | 2.4만 |
|---|
| 2026.09.28 | ₩103,151 | ₩103,151 | ₩102,216 | ₩102,670 | -0.47% | 3.1만 |
|---|
| 2026.09.25 | ₩103,124 | ₩103,405 | ₩102,376 | ₩103,325 | +0.19% | 2만 |
|---|
| 2026.09.24 | ₩103,632 | ₩103,632 | ₩102,804 | ₩102,937 | -0.67% | 4.8만 |
|---|
| 2026.09.23 | ₩105,035 | ₩105,035 | ₩103,565 | ₩103,685 | -1.28% | 4.8만 |
|---|
| 2026.09.22 | ₩105,663 | ₩106,010 | ₩105,409 | ₩105,542 | -0.11% | 2.3만 |
|---|
| 2026.09.21 | ₩106,010 | ₩106,184 | ₩105,529 | ₩105,743 | -0.25% | 2.2만 |
|---|
| 2026.09.18 | ₩106,544 | ₩106,544 | ₩105,850 | ₩105,850 | -0.65% | 2만 |
|---|
| 2026.09.17 | ₩107,039 | ₩107,466 | ₩106,758 | ₩107,386 | +0.32% | 14.2만 |
|---|
| 2026.09.16 | ₩106,691 | ₩107,039 | ₩105,970 | ₩106,210 | -0.45% | 27.8만 |
|---|
| 2026.09.15 | ₩106,584 | ₩106,584 | ₩105,676 | ₩105,850 | -0.69% | 114.8만 |
|---|
| 2026.09.14 | ₩107,346 | ₩107,413 | ₩106,304 | ₩106,304 | -0.97% | 5.2만 |
|---|
| 2026.09.11 | ₩109,096 | ₩109,096 | ₩108,121 | ₩108,121 | -0.89% | 1.9만 |
|---|
| 2026.09.10 | ₩109,056 | ₩109,123 | ₩108,228 | ₩108,268 | -0.72% | 5.5천 |
|---|
| 2026.09.09 | ₩110,058 | ₩110,058 | ₩108,896 | ₩108,896 | -1.06% | 3.7천 |
|---|
| 2026.09.08 | ₩108,775 | ₩110,071 | ₩108,775 | ₩109,684 | +0.84% | 1.8만 |
|---|
| 2026.09.04 | ₩108,441 | ₩109,163 | ₩108,441 | ₩109,083 | +0.59% | 7.6천 |
|---|
| 2026.09.03 | ₩108,228 | ₩109,109 | ₩108,228 | ₩108,775 | +0.51% | 5.6천 |
|---|
| 2026.09.02 | ₩107,827 | ₩108,094 | ₩106,959 | ₩108,054 | +0.21% | 1.9만 |
|---|
| 2026.09.01 | ₩107,920 | ₩108,348 | ₩107,640 | ₩108,348 | +0.40% | 9.6천 |
|---|
| 2026.08.31 | ₩107,987 | ₩108,161 | ₩107,693 | ₩108,094 | +0.10% | 1.6만 |
|---|
| 2026.08.28 | ₩109,898 | ₩109,978 | ₩108,535 | ₩108,936 | -0.88% | 1만 |
|---|
| 2026.08.27 | ₩109,537 | ₩109,550 | ₩108,856 | ₩109,497 | -0.04% | 5.2만 |
|---|
| 2026.08.26 | ₩110,232 | ₩110,512 | ₩110,165 | ₩110,258 | +0.02% | 3.8만 |
|---|
| 2026.08.25 | ₩109,965 | ₩110,405 | ₩109,697 | ₩110,299 | +0.30% | 1.3만 |
|---|
| 2026.08.24 | ₩108,949 | ₩109,751 | ₩108,882 | ₩109,697 | +0.69% | 3.2만 |
|---|
| 2026.08.21 | ₩111,100 | ₩111,100 | ₩108,896 | ₩108,896 | -1.98% | 9천 |
|---|
| 2026.08.20 | ₩110,860 | ₩111,554 | ₩110,592 | ₩110,766 | -0.08% | 1.8만 |
|---|
| 2026.08.19 | ₩111,528 | ₩111,554 | ₩110,539 | ₩110,940 | -0.53% | 3.8만 |
|---|
| 2026.08.18 | ₩111,434 | ₩111,995 | ₩110,913 | ₩110,953 | -0.43% | 7.2만 |
|---|
| 2026.08.17 | ₩111,234 | ₩111,234 | ₩110,325 | ₩111,047 | -0.17% | 1.1만 |
|---|
| 2026.08.14 | ₩110,833 | ₩111,367 | ₩110,833 | ₩111,180 | +0.31% | 9.6천 |
|---|
| 2026.08.13 | ₩110,846 | ₩111,367 | ₩110,846 | ₩111,073 | +0.20% | 9.3천 |
|---|
| 2026.08.12 | ₩110,726 | ₩111,087 | ₩110,633 | ₩110,966 | +0.22% | 7.3천 |
|---|
| 2026.08.11 | ₩109,697 | ₩110,646 | ₩109,697 | ₩110,392 | +0.63% | 2만 |
|---|
| 2026.08.10 | ₩110,459 | ₩110,459 | ₩109,497 | ₩109,684 | -0.70% | 1.7만 |
|---|
| 2026.08.07 | ₩110,445 | ₩111,274 | ₩110,299 | ₩110,940 | +0.45% | 1.2만 |
|---|
| 2026.08.06 | ₩111,634 | ₩111,634 | ₩109,951 | ₩110,138 | -1.34% | 1.9만 |
|---|
| 2026.08.05 | ₩111,808 | ₩111,808 | ₩110,218 | ₩110,499 | -1.17% | 1.1만 |
|---|
| 2026.08.04 | ₩112,182 | ₩112,182 | ₩110,699 | ₩111,675 | -0.45% | 2.7만 |
|---|
| 2026.08.03 | ₩111,902 | ₩112,142 | ₩111,287 | ₩111,915 | +0.01% | 4.2만 |
|---|
| 2026.07.31 | ₩112,236 | ₩112,409 | ₩111,835 | ₩111,835 | -0.36% | 1.1만 |
|---|
| 2026.07.30 | ₩112,877 | ₩113,198 | ₩112,009 | ₩112,276 | -0.53% | 9.2천 |
|---|
| 2026.07.29 | ₩113,665 | ₩113,825 | ₩112,035 | ₩112,142 | -1.34% | 1.1만 |
|---|
| 2026.07.28 | ₩114,066 | ₩115,108 | ₩113,491 | ₩113,491 | -0.50% | 6.5천 |
|---|
| 2026.07.27 | ₩115,509 | ₩115,509 | ₩114,106 | ₩114,186 | -1.15% | 2만 |
|---|
| 2026.07.24 | ₩115,562 | ₩116,070 | ₩115,282 | ₩115,335 | -0.20% | 2.1만 |
|---|
| 2026.07.23 | ₩114,320 | ₩115,415 | ₩114,146 | ₩115,148 | +0.72% | 1.4만 |
|---|
| 2026.07.22 | ₩113,812 | ₩115,295 | ₩113,812 | ₩115,295 | +1.30% | 7천 |
|---|
| 2026.07.21 | ₩113,011 | ₩113,238 | ₩112,516 | ₩112,997 | -0.01% | 1.2만 |
|---|
| 2026.07.20 | ₩113,839 | ₩114,173 | ₩112,930 | ₩112,944 | -0.79% | 9.9천 |
|---|
| 2026.07.17 | ₩114,467 | ₩115,215 | ₩113,465 | ₩113,505 | -0.84% | 2만 |
|---|
| 2026.07.16 | ₩113,224 | ₩113,665 | ₩112,957 | ₩113,478 | +0.22% | 1.4만 |
|---|
| 2026.07.15 | ₩114,681 | ₩114,681 | ₩113,679 | ₩113,679 | -0.87% | 6.5천 |
|---|
| 2026.07.14 | ₩114,721 | ₩115,375 | ₩114,333 | ₩114,440 | -0.24% | 2.5만 |
|---|
| 2026.07.13 | ₩113,799 | ₩114,347 | ₩113,679 | ₩113,999 | +0.18% | 1.5만 |
|---|
| 2026.07.10 | ₩113,184 | ₩113,705 | ₩113,131 | ₩113,331 | +0.13% | 9만 |
|---|
| 2026.07.09 | ₩113,679 | ₩113,759 | ₩113,024 | ₩113,184 | -0.43% | 2.3만 |
|---|
| 2026.07.08 | ₩113,812 | ₩113,986 | ₩113,465 | ₩113,518 | -0.26% | 1만 |
|---|
| 2026.07.07 | ₩113,785 | ₩115,202 | ₩113,785 | ₩114,079 | +0.26% | 2.3만 |
|---|
| 2026.07.06 | ₩114,280 | ₩114,440 | ₩113,251 | ₩113,532 | -0.65% | 2.1만 |
|---|
| 2026.07.02 | ₩112,770 | ₩114,240 | ₩112,770 | ₩114,240 | +1.30% | 1.6만 |
|---|
| 2026.07.01 | ₩112,850 | ₩112,864 | ₩111,594 | ₩111,822 | -0.91% | 5.7만 |
|---|
| 2026.06.30 | ₩114,400 | ₩114,413 | ₩113,371 | ₩113,518 | -0.77% | 1.5만 |
|---|
| 2026.06.29 | ₩114,801 | ₩114,894 | ₩114,159 | ₩114,734 | -0.06% | 6.3만 |
|---|
| 2026.06.26 | ₩114,293 | ₩114,681 | ₩114,133 | ₩114,253 | -0.04% | 1.3만 |
|---|
| 2026.06.25 | ₩113,572 | ₩114,306 | ₩113,438 | ₩113,959 | +0.34% | 4.8만 |
|---|
| 2026.06.24 | ₩111,902 | ₩112,837 | ₩111,902 | ₩112,743 | +0.75% | 9.2천 |
|---|
| 2026.06.23 | ₩111,501 | ₩112,383 | ₩111,207 | ₩112,102 | +0.54% | 5.6만 |
|---|
| 2026.06.22 | ₩111,314 | ₩112,142 | ₩111,113 | ₩111,701 | +0.35% | 9만 |
|---|
| 2026.06.18 | ₩111,033 | ₩112,129 | ₩110,793 | ₩111,207 | +0.16% | 3.4만 |
|---|
| 2026.06.17 | ₩111,928 | ₩112,075 | ₩110,539 | ₩110,793 | -1.01% | 6.7만 |
|---|
| 2026.06.16 | ₩112,022 | ₩112,984 | ₩112,022 | ₩112,222 | +0.18% | 1.4만 |
|---|
| 2026.06.15 | ₩111,648 | ₩112,262 | ₩111,341 | ₩111,968 | +0.29% | 2.3만 |
|---|
| 2026.06.12 | ₩112,409 | ₩113,318 | ₩112,409 | ₩113,011 | +0.53% | 1.3만 |
|---|
| 2026.06.11 | ₩112,316 | ₩112,944 | ₩112,222 | ₩112,583 | +0.24% | 1.5만 |
|---|
| 2026.06.10 | ₩111,661 | ₩111,822 | ₩111,327 | ₩111,407 | -0.23% | 1.3만 |
|---|
| 2026.06.09 | ₩110,833 | ₩111,608 | ₩110,726 | ₩111,608 | +0.70% | 4.2만 |
|---|
| 2026.06.08 | ₩112,075 | ₩112,075 | ₩110,392 | ₩110,392 | -1.50% | 1.3만 |
|---|
| 2026.06.05 | ₩111,608 | ₩112,409 | ₩111,514 | ₩112,022 | +0.37% | 1.6만 |
|---|
| 2026.06.04 | ₩111,488 | ₩111,808 | ₩110,445 | ₩111,488 | 0.00% | 1.5만 |
|---|
| 2026.06.03 | ₩111,180 | ₩112,196 | ₩110,766 | ₩110,766 | -0.37% | 1.7만 |
|---|
| 2026.06.02 | ₩110,111 | ₩111,167 | ₩110,111 | ₩111,167 | +0.96% | 6.5만 |
|---|
| 2026.06.01 | ₩111,274 | ₩111,274 | ₩109,777 | ₩109,777 | -1.34% | 3.9만 |
|---|
| 2026.05.29 | ₩112,677 | ₩112,810 | ₩111,968 | ₩112,289 | -0.34% | 3.5만 |
|---|
| 2026.05.28 | ₩113,825 | ₩113,852 | ₩112,677 | ₩112,703 | -0.99% | 1.6만 |
|---|
| 2026.05.27 | ₩114,159 | ₩114,159 | ₩113,732 | ₩114,039 | -0.11% | 1.9만 |
|---|
| 2026.05.26 | ₩115,282 | ₩115,642 | ₩114,921 | ₩115,055 | -0.20% | 2.9만 |
|---|
| 2026.05.22 | ₩114,266 | ₩114,574 | ₩113,825 | ₩114,520 | +0.22% | 3.4만 |
|---|
| 2026.05.21 | ₩112,957 | ₩114,213 | ₩112,957 | ₩114,213 | +1.11% | 1.5만 |
|---|
| 2026.05.20 | ₩112,984 | ₩113,385 | ₩112,824 | ₩113,117 | +0.12% | 1.2만 |
|---|
| 2026.05.19 | ₩111,581 | ₩112,596 | ₩111,528 | ₩112,543 | +0.86% | 8.6만 |
|---|
| 2026.05.18 | ₩111,675 | ₩111,848 | ₩111,060 | ₩111,755 | +0.07% | 2.7만 |
|---|
| 2026.05.15 | ₩112,904 | ₩112,904 | ₩110,886 | ₩110,940 | -1.74% | 2.9만 |
|---|
| 2026.05.14 | ₩113,932 | ₩113,932 | ₩113,558 | ₩113,906 | -0.02% | 2.1만 |
|---|
| 2026.05.13 | ₩113,946 | ₩113,986 | ₩113,278 | ₩113,692 | -0.22% | 2.6만 |
|---|
| 2026.05.12 | ₩114,413 | ₩115,055 | ₩113,972 | ₩114,667 | +0.22% | 1.5만 |
|---|
| 2026.05.11 | ₩114,574 | ₩115,068 | ₩114,520 | ₩114,894 | +0.28% | 1.4만 |
|---|
| 2026.05.08 | ₩114,948 | ₩115,095 | ₩113,812 | ₩113,999 | -0.83% | 2.6만 |
|---|
| 2026.05.07 | ₩115,749 | ₩115,749 | ₩114,213 | ₩114,280 | -1.27% | 2.6만 |
|---|
| 2026.05.06 | ₩117,406 | ₩117,406 | ₩116,123 | ₩116,204 | -1.02% | 2.4만 |
|---|
| 2026.05.05 | ₩117,072 | ₩117,727 | ₩116,818 | ₩117,139 | +0.06% | 9.4천 |
|---|
| 2026.05.04 | ₩116,858 | ₩117,700 | ₩116,377 | ₩116,698 | -0.14% | 3.4만 |
|---|
| 2026.05.01 | ₩118,501 | ₩119,290 | ₩117,820 | ₩117,900 | -0.51% | 2.8만 |
|---|
| 2026.04.30 | ₩116,364 | ₩118,555 | ₩116,364 | ₩118,555 | +1.88% | 1.3만 |
|---|
| 2026.04.29 | ₩116,377 | ₩116,538 | ₩115,108 | ₩115,282 | -0.94% | 4만 |
|---|
| 2026.04.28 | ₩117,352 | ₩117,513 | ₩116,925 | ₩117,312 | -0.03% | 5.3만 |
|---|
| 2026.04.27 | ₩117,339 | ₩117,673 | ₩116,978 | ₩117,018 | -0.27% | 5만 |
|---|
| 2026.04.24 | ₩116,551 | ₩117,179 | ₩116,471 | ₩117,045 | +0.42% | 9.6천 |
|---|
| 2026.04.23 | ₩115,228 | ₩116,778 | ₩115,068 | ₩116,738 | +1.31% | 3.3만 |
|---|
| 2026.04.22 | ₩115,469 | ₩115,723 | ₩114,400 | ₩114,480 | -0.86% | 2.2만 |
|---|
| 2026.04.21 | ₩116,471 | ₩116,471 | ₩114,280 | ₩114,280 | -1.88% | 1.6만 |
|---|
| 2026.04.20 | ₩116,564 | ₩116,898 | ₩116,110 | ₩116,110 | -0.39% | 1.1만 |
|---|
| 2026.04.17 | ₩117,045 | ₩117,045 | ₩115,549 | ₩116,497 | -0.47% | 2.9만 |
|---|
| 2026.04.16 | ₩117,286 | ₩117,393 | ₩116,671 | ₩117,393 | +0.09% | 8.5천 |
|---|
| 2026.04.15 | ₩117,980 | ₩117,980 | ₩116,978 | ₩117,259 | -0.61% | 1.9만 |
|---|
| 2026.04.14 | ₩117,994 | ₩118,368 | ₩117,366 | ₩118,127 | +0.11% | 1.3만 |
|---|
| 2026.04.13 | ₩118,595 | ₩118,595 | ₩117,272 | ₩117,954 | -0.54% | 4.3만 |
|---|
| 2026.04.10 | ₩119,584 | ₩119,904 | ₩119,063 | ₩119,156 | -0.36% | 3만 |
|---|
| 2026.04.09 | ₩118,194 | ₩120,358 | ₩118,194 | ₩119,437 | +1.05% | 4.9만 |
|---|
| 2026.04.08 | ₩118,488 | ₩118,488 | ₩117,032 | ₩118,341 | -0.12% | 5.2만 |
|---|
| 2026.04.07 | ₩116,444 | ₩117,446 | ₩116,444 | ₩117,419 | +0.84% | 2.3만 |
|---|
| 2026.04.06 | ₩117,072 | ₩117,272 | ₩116,711 | ₩116,818 | -0.22% | 1.2만 |
|---|
| 2026.04.02 | ₩115,883 | ₩117,219 | ₩115,642 | ₩116,965 | +0.93% | 3.8만 |
|---|
| 2026.04.01 | ₩115,963 | ₩116,751 | ₩115,789 | ₩116,377 | +0.36% | 8.6만 |
|---|
| 2026.03.31 | ₩115,055 | ₩115,469 | ₩113,932 | ₩115,349 | +0.26% | 4.5만 |
|---|
| 2026.03.30 | ₩114,681 | ₩115,215 | ₩114,133 | ₩114,614 | -0.06% | 2.7만 |
|---|
| 2026.03.27 | ₩112,810 | ₩114,066 | ₩112,783 | ₩113,051 | +0.21% | 1.5만 |
|---|
| 2026.03.26 | ₩112,717 | ₩113,158 | ₩112,543 | ₩112,917 | +0.18% | 1.6만 |
|---|
| 2026.03.25 | ₩113,679 | ₩114,186 | ₩113,251 | ₩113,465 | -0.19% | 1.7만 |
|---|
| 2026.03.24 | ₩111,381 | ₩113,398 | ₩111,381 | ₩112,583 | +1.08% | 2.6만 |
|---|
| 2026.03.23 | ₩112,383 | ₩112,890 | ₩111,715 | ₩112,142 | -0.21% | 8.8만 |
|---|
| 2026.03.20 | ₩115,308 | ₩115,308 | ₩110,806 | ₩111,127 | -3.63% | 3.9만 |
|---|
| 2026.03.19 | ₩115,242 | ₩116,043 | ₩114,534 | ₩115,642 | +0.35% | 3.9만 |
|---|
| 2026.03.18 | ₩116,925 | ₩116,925 | ₩115,816 | ₩115,883 | -0.89% | 6.3만 |
|---|
| 2026.03.17 | ₩118,261 | ₩118,314 | ₩117,419 | ₩117,499 | -0.64% | 2.3만 |
|---|
| 2026.03.16 | ₩117,553 | ₩117,566 | ₩116,751 | ₩117,312 | -0.20% | 2.1만 |
|---|
| 2026.03.13 | ₩116,618 | ₩117,339 | ₩116,163 | ₩116,377 | -0.21% | 2.8만 |
|---|
| 2026.03.12 | ₩114,654 | ₩116,391 | ₩114,373 | ₩115,656 | +0.87% | 2.5만 |
|---|
| 2026.03.11 | ₩115,282 | ₩115,415 | ₩114,520 | ₩114,961 | -0.28% | 1.5만 |
|---|
| 2026.03.10 | ₩116,070 | ₩116,858 | ₩115,589 | ₩115,669 | -0.35% | 1.7만 |
|---|
| 2026.03.09 | ₩114,574 | ₩116,003 | ₩113,866 | ₩115,856 | +1.12% | 3.1만 |
|---|
| 2026.03.06 | ₩114,881 | ₩115,723 | ₩114,600 | ₩115,389 | +0.44% | 8.5천 |
|---|
| 2026.03.05 | ₩116,150 | ₩116,150 | ₩115,135 | ₩115,776 | -0.32% | 2.5만 |
|---|
| 2026.03.04 | ₩116,912 | ₩117,192 | ₩116,230 | ₩116,912 | 0.00% | 2.7만 |
|---|
| 2026.03.03 | ₩115,469 | ₩116,912 | ₩114,079 | ₩116,284 | +0.71% | 5.1만 |
|---|
| 2026.03.02 | ₩118,047 | ₩118,876 | ₩117,833 | ₩118,395 | +0.29% | 8.4만 |
|---|
| 2026.02.27 | ₩118,542 | ₩119,650 | ₩118,354 | ₩119,330 | +0.66% | 7.9만 |
|---|
| 2026.02.26 | ₩118,782 | ₩118,862 | ₩118,141 | ₩118,675 | -0.09% | 3.3만 |
|---|
| 2026.02.25 | ₩118,141 | ₩119,022 | ₩117,246 | ₩118,916 | +0.66% | 7.5만 |
|---|
| 2026.02.24 | ₩117,018 | ₩117,833 | ₩116,444 | ₩117,833 | +0.70% | 3.6만 |
|---|
| 2026.02.23 | ₩116,097 | ₩116,978 | ₩115,923 | ₩116,551 | +0.39% | 6.4만 |
|---|
| 2026.02.20 | ₩115,362 | ₩115,669 | ₩114,681 | ₩115,509 | +0.13% | 2.1만 |
|---|
| 2026.02.19 | ₩113,972 | ₩114,961 | ₩113,892 | ₩114,841 | +0.76% | 3만 |
|---|
| 2026.02.18 | ₩116,591 | ₩116,591 | ₩114,574 | ₩114,694 | -1.63% | 2.1만 |
|---|
| 2026.02.17 | ₩116,872 | ₩117,246 | ₩116,057 | ₩116,297 | -0.49% | 3.2만 |
|---|
| 2026.02.13 | ₩114,053 | ₩116,484 | ₩114,053 | ₩116,324 | +1.99% | 4.5만 |
|---|
| 2026.02.12 | ₩113,385 | ₩115,095 | ₩113,385 | ₩114,467 | +0.95% | 3.2만 |
|---|
| 2026.02.11 | ₩112,810 | ₩113,478 | ₩112,596 | ₩113,425 | +0.54% | 2만 |
|---|
| 2026.02.10 | ₩111,180 | ₩112,636 | ₩110,980 | ₩112,089 | +0.82% | 3.8만 |
|---|
| 2026.02.09 | ₩110,098 | ₩110,833 | ₩109,871 | ₩110,766 | +0.61% | 3.2만 |
|---|
| 2026.02.06 | ₩110,192 | ₩110,566 | ₩109,243 | ₩110,005 | -0.17% | 1.2만 |
|---|
| 2026.02.05 | ₩108,869 | ₩109,403 | ₩108,669 | ₩108,976 | +0.10% | 4.5만 |
|---|
| 2026.02.04 | ₩110,299 | ₩110,299 | ₩109,297 | ₩109,470 | -0.75% | 1.2만 |
|---|
| 2026.02.03 | ₩107,974 | ₩109,457 | ₩107,974 | ₩109,443 | +1.36% | 1.3만 |
|---|
| 2026.02.02 | ₩109,230 | ₩109,230 | ₩107,774 | ₩107,961 | -1.16% | 1.4만 |
|---|
| 2026.01.30 | ₩109,243 | ₩109,377 | ₩108,281 | ₩108,963 | -0.26% | 1.6만 |
|---|
| 2026.01.29 | ₩109,751 | ₩109,858 | ₩108,949 | ₩109,524 | -0.21% | 9천 |
|---|
| 2026.01.28 | ₩109,190 | ₩109,537 | ₩108,709 | ₩109,230 | +0.04% | 9.4천 |
|---|
| 2026.01.27 | ₩107,987 | ₩109,484 | ₩107,814 | ₩109,377 | +1.29% | 1.6만 |
|---|
| 2026.01.26 | ₩107,359 | ₩108,094 | ₩107,359 | ₩107,667 | +0.29% | 9.9만 |
|---|
| 2026.01.23 | ₩106,611 | ₩106,718 | ₩106,037 | ₩106,598 | -0.01% | 1.3만 |
|---|
| 2026.01.22 | ₩107,306 | ₩107,306 | ₩106,184 | ₩106,531 | -0.72% | 1.7만 |
|---|
| 2026.01.21 | ₩107,119 | ₩107,119 | ₩106,050 | ₩106,731 | -0.36% | 5.9만 |
|---|
| 2026.01.20 | ₩106,838 | ₩107,119 | ₩106,264 | ₩106,371 | -0.44% | 2.3만 |
|---|
| 2026.01.16 | ₩106,491 | ₩107,319 | ₩106,264 | ₩107,306 | +0.77% | 20.9만 |
|---|
| 2026.01.15 | ₩106,665 | ₩107,440 | ₩106,665 | ₩107,199 | +0.50% | 1.8만 |
|---|
| 2026.01.14 | ₩105,636 | ₩106,665 | ₩105,636 | ₩106,544 | +0.86% | 1.3만 |
|---|
| 2026.01.13 | ₩105,275 | ₩105,569 | ₩104,834 | ₩105,516 | +0.23% | 2.2만 |
|---|
| 2026.01.12 | ₩105,355 | ₩105,823 | ₩105,235 | ₩105,582 | +0.22% | 2만 |
|---|
| 2026.01.09 | ₩105,729 | ₩106,050 | ₩105,663 | ₩105,663 | -0.06% | 1.2만 |
|---|
| 2026.01.08 | ₩104,621 | ₩105,142 | ₩104,621 | ₩104,808 | +0.18% | 2만 |
|---|
| 2026.01.07 | ₩106,411 | ₩106,411 | ₩104,260 | ₩104,540 | -1.76% | 3.3만 |
|---|
| 2026.01.06 | ₩106,050 | ₩106,304 | ₩105,502 | ₩106,023 | -0.03% | 6.3만 |
|---|
| 2026.01.05 | ₩106,317 | ₩106,464 | ₩104,420 | ₩105,609 | -0.67% | 7.6만 |
|---|
| 2026.01.02 | ₩105,649 | ₩106,464 | ₩105,542 | ₩106,184 | +0.51% | 2만 |
|---|
| 2025.12.31 | ₩105,489 | ₩105,529 | ₩105,075 | ₩105,075 | -0.39% | 9.9천 |
|---|
| 2025.12.30 | ₩105,476 | ₩105,689 | ₩105,289 | ₩105,596 | +0.11% | 1.3만 |
|---|
| 2025.12.29 | ₩105,075 | ₩105,623 | ₩105,075 | ₩105,249 | +0.17% | 1.9만 |
|---|
| 2025.12.26 | ₩105,088 | ₩105,182 | ₩104,727 | ₩105,115 | +0.03% | 1.1만 |
|---|
| 2025.12.24 | ₩104,808 | ₩105,142 | ₩104,741 | ₩105,142 | +0.32% | 6.6천 |
|---|
| 2025.12.23 | ₩104,180 | ₩104,874 | ₩104,180 | ₩104,647 | +0.45% | 5.7만 |
|---|
| 2025.12.22 | ₩103,472 | ₩104,113 | ₩103,258 | ₩103,993 | +0.50% | 1.3만 |
|---|
| 2025.12.19 | ₩104,727 | ₩104,981 | ₩103,832 | ₩103,993 | -0.70% | 1만 |
|---|
| 2025.12.18 | ₩104,287 | ₩104,834 | ₩104,220 | ₩104,540 | +0.24% | 7.5만 |
|---|
| 2025.12.17 | ₩104,407 | ₩104,500 | ₩103,512 | ₩103,699 | -0.68% | 1.3만 |
|---|
| 2025.12.16 | ₩104,941 | ₩104,941 | ₩103,766 | ₩104,393 | -0.52% | 1.8만 |
|---|
| 2025.12.15 | ₩105,850 | ₩106,077 | ₩105,462 | ₩106,077 | +0.21% | 1.6만 |
|---|
| 2025.12.12 | ₩105,235 | ₩105,275 | ₩104,941 | ₩104,941 | -0.28% | 1.6만 |
|---|
| 2025.12.11 | ₩104,754 | ₩105,262 | ₩104,754 | ₩105,208 | +0.43% | 1.6만 |
|---|
| 2025.12.10 | ₩104,500 | ₩104,794 | ₩104,113 | ₩104,754 | +0.24% | 9.2천 |
|---|
| 2025.12.09 | ₩105,275 | ₩105,315 | ₩104,607 | ₩104,607 | -0.63% | 2.1만 |
|---|
| 2025.12.08 | ₩105,997 | ₩105,997 | ₩104,754 | ₩104,901 | -1.03% | 1.3만 |
|---|
| 2025.12.05 | ₩106,772 | ₩106,772 | ₩105,729 | ₩105,770 | -0.94% | 2.4만 |
|---|
| 2025.12.04 | ₩106,812 | ₩107,386 | ₩106,384 | ₩106,531 | -0.26% | 2.4만 |
|---|
| 2025.12.03 | ₩107,386 | ₩107,573 | ₩106,798 | ₩107,012 | -0.35% | 5.7만 |
|---|
| 2025.12.02 | ₩108,014 | ₩108,014 | ₩106,972 | ₩107,079 | -0.87% | 4.2만 |
|---|
| 2025.12.01 | ₩109,029 | ₩109,029 | ₩107,386 | ₩107,426 | -1.47% | 2.3만 |
|---|
| 2025.11.28 | ₩108,922 | ₩109,403 | ₩108,775 | ₩109,363 | +0.40% | 1만 |
|---|
| 2025.11.26 | ₩107,586 | ₩108,869 | ₩107,586 | ₩108,869 | +1.19% | 1.2만 |
|---|
| 2025.11.25 | ₩107,520 | ₩107,627 | ₩106,959 | ₩107,186 | -0.31% | 6.3만 |
|---|
| 2025.11.24 | ₩106,758 | ₩107,466 | ₩106,237 | ₩107,279 | +0.49% | 8.4만 |
|---|
| 2025.11.21 | ₩106,825 | ₩106,972 | ₩106,210 | ₩106,518 | -0.29% | 13.1만 |
|---|
| 2025.11.20 | ₩107,733 | ₩108,081 | ₩106,384 | ₩106,384 | -1.25% | 2.1만 |
|---|
| 2025.11.19 | ₩107,934 | ₩108,027 | ₩106,625 | ₩106,838 | -1.01% | 3.9만 |
|---|
| 2025.11.18 | ₩108,428 | ₩108,842 | ₩108,094 | ₩108,094 | -0.31% | 10.7만 |
|---|
| 2025.11.17 | ₩108,067 | ₩108,882 | ₩108,001 | ₩108,695 | +0.58% | 13만 |
|---|
| 2025.11.14 | ₩107,426 | ₩108,441 | ₩107,386 | ₩107,894 | +0.44% | 1.7만 |
|---|
| 2025.11.13 | ₩108,655 | ₩108,655 | ₩107,920 | ₩107,920 | -0.68% | 1.5만 |
|---|
| 2025.11.12 | ₩108,535 | ₩108,922 | ₩108,428 | ₩108,909 | +0.34% | 7.1천 |
|---|
| 2025.11.11 | ₩108,214 | ₩108,321 | ₩107,974 | ₩108,188 | -0.02% | 1.2만 |
|---|
| 2025.11.10 | ₩108,214 | ₩108,214 | ₩107,373 | ₩108,014 | -0.19% | 8.6천 |
|---|
| 2025.11.07 | ₩106,344 | ₩107,920 | ₩106,344 | ₩107,894 | +1.46% | 2.4만 |
|---|
| 2025.11.06 | ₩107,025 | ₩107,493 | ₩106,918 | ₩106,918 | -0.10% | 1.1만 |
|---|
| 2025.11.05 | ₩106,718 | ₩107,132 | ₩106,518 | ₩106,905 | +0.18% | 2만 |
|---|
| 2025.11.04 | ₩106,651 | ₩106,865 | ₩106,451 | ₩106,625 | -0.03% | 1.1만 |
|---|
| 2025.11.03 | ₩106,598 | ₩106,972 | ₩105,810 | ₩106,852 | +0.24% | 7.4만 |
|---|
| 2025.10.31 | ₩107,212 | ₩107,212 | ₩106,438 | ₩106,865 | -0.32% | 4만 |
|---|
| 2025.10.30 | ₩107,132 | ₩108,041 | ₩107,132 | ₩107,306 | +0.16% | 8.1천 |
|---|
| 2025.10.29 | ₩107,520 | ₩107,987 | ₩107,146 | ₩107,413 | -0.10% | 1.3만 |
|---|
| 2025.10.28 | ₩108,749 | ₩108,749 | ₩107,546 | ₩107,653 | -1.01% | 3만 |
|---|
| 2025.10.27 | ₩108,495 | ₩108,495 | ₩107,586 | ₩108,482 | -0.01% | 1.4만 |
|---|
| 2025.10.24 | ₩108,001 | ₩108,441 | ₩107,774 | ₩108,214 | +0.20% | 6.4천 |
|---|
| 2025.10.23 | ₩107,760 | ₩107,760 | ₩107,012 | ₩107,426 | -0.31% | 9.3천 |
|---|
| 2025.10.22 | ₩107,600 | ₩107,680 | ₩107,119 | ₩107,440 | -0.15% | 1.5만 |
|---|
| 2025.10.21 | ₩108,775 | ₩108,775 | ₩107,186 | ₩107,440 | -1.23% | 6.6만 |
|---|
| 2025.10.20 | ₩109,109 | ₩109,109 | ₩108,401 | ₩108,695 | -0.38% | 1.8만 |
|---|
| 2025.10.17 | ₩108,989 | ₩108,989 | ₩108,321 | ₩108,655 | -0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩109,377 | ₩109,697 | ₩108,749 | ₩108,762 | -0.56% | 6.1만 |
|---|
| 2025.10.15 | ₩108,228 | ₩109,056 | ₩108,228 | ₩108,976 | +0.69% | 9.9천 |
|---|
| 2025.10.14 | ₩106,999 | ₩108,121 | ₩106,825 | ₩107,920 | +0.86% | 2.8만 |
|---|
| 2025.10.13 | ₩106,464 | ₩107,199 | ₩106,464 | ₩106,932 | +0.44% | 7.6만 |
|---|
| 2025.10.10 | ₩106,905 | ₩107,106 | ₩106,424 | ₩106,424 | -0.45% | 6.8천 |
|---|