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 | ₩105,577 | ₩106,352 | ₩105,577 | ₩106,298 | +0.68% | 3.3만 |
| 2026.10.08 | ₩105,604 | ₩105,871 | ₩104,749 | ₩105,564 | -0.04% | 4.9만 |
| 2026.10.07 | ₩104,815 | ₩105,617 | ₩104,642 | ₩105,417 | +0.57% | 5.6만 |
| 2026.10.06 | ₩104,508 | ₩105,777 | ₩104,508 | ₩105,777 | +1.21% | 2.6만 |
| 2026.10.05 | ₩103,119 | ₩103,947 | ₩102,865 | ₩103,707 | +0.57% | 5.9만 |
| 2026.10.02 | ₩103,319 | ₩104,094 | ₩103,212 | ₩103,480 | +0.16% | 2만 |
| 2026.10.01 | ₩102,518 | ₩102,785 | ₩101,770 | ₩102,785 | +0.26% | 3.3만 |
| 2026.09.30 | ₩103,480 | ₩103,627 | ₩102,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,718 |
| -0.74% |
| 8.6만 |
| 2026.09.29 | ₩102,104 | ₩103,212 | ₩101,903 | ₩103,132 | +1.01% | 2.4만 |
|---|
| 2026.09.28 | ₩103,146 | ₩103,146 | ₩102,210 | ₩102,665 | -0.47% | 3.1만 |
|---|
| 2026.09.25 | ₩103,119 | ₩103,399 | ₩102,371 | ₩103,319 | +0.19% | 2만 |
|---|
| 2026.09.24 | ₩103,627 | ₩103,627 | ₩102,798 | ₩102,932 | -0.67% | 4.8만 |
|---|
| 2026.09.23 | ₩105,029 | ₩105,029 | ₩103,560 | ₩103,680 | -1.28% | 4.8만 |
|---|
| 2026.09.22 | ₩105,657 | ₩106,004 | ₩105,403 | ₩105,537 | -0.11% | 2.3만 |
|---|
| 2026.09.21 | ₩106,004 | ₩106,178 | ₩105,524 | ₩105,737 | -0.25% | 2.2만 |
|---|
| 2026.09.18 | ₩106,539 | ₩106,539 | ₩105,844 | ₩105,844 | -0.65% | 2만 |
|---|
| 2026.09.17 | ₩107,033 | ₩107,461 | ₩106,753 | ₩107,380 | +0.32% | 14.2만 |
|---|
| 2026.09.16 | ₩106,686 | ₩107,033 | ₩105,964 | ₩106,205 | -0.45% | 27.8만 |
|---|
| 2026.09.15 | ₩106,579 | ₩106,579 | ₩105,670 | ₩105,844 | -0.69% | 114.8만 |
|---|
| 2026.09.14 | ₩107,340 | ₩107,407 | ₩106,298 | ₩106,298 | -0.97% | 5.2만 |
|---|
| 2026.09.11 | ₩109,090 | ₩109,090 | ₩108,115 | ₩108,115 | -0.89% | 1.9만 |
|---|
| 2026.09.10 | ₩109,050 | ₩109,117 | ₩108,222 | ₩108,262 | -0.72% | 5.5천 |
|---|
| 2026.09.09 | ₩110,052 | ₩110,052 | ₩108,890 | ₩108,890 | -1.06% | 3.7천 |
|---|
| 2026.09.08 | ₩108,770 | ₩110,066 | ₩108,770 | ₩109,678 | +0.84% | 1.8만 |
|---|
| 2026.09.04 | ₩108,436 | ₩109,157 | ₩108,436 | ₩109,077 | +0.59% | 7.6천 |
|---|
| 2026.09.03 | ₩108,222 | ₩109,104 | ₩108,222 | ₩108,770 | +0.51% | 5.6천 |
|---|
| 2026.09.02 | ₩107,821 | ₩108,088 | ₩106,953 | ₩108,048 | +0.21% | 1.9만 |
|---|
| 2026.09.01 | ₩107,915 | ₩108,342 | ₩107,634 | ₩108,342 | +0.40% | 9.6천 |
|---|
| 2026.08.31 | ₩107,982 | ₩108,155 | ₩107,688 | ₩108,088 | +0.10% | 1.6만 |
|---|
| 2026.08.28 | ₩109,892 | ₩109,972 | ₩108,529 | ₩108,930 | -0.88% | 1만 |
|---|
| 2026.08.27 | ₩109,531 | ₩109,545 | ₩108,850 | ₩109,491 | -0.04% | 5.2만 |
|---|
| 2026.08.26 | ₩110,226 | ₩110,506 | ₩110,159 | ₩110,253 | +0.02% | 3.8만 |
|---|
| 2026.08.25 | ₩109,959 | ₩110,400 | ₩109,692 | ₩110,293 | +0.30% | 1.3만 |
|---|
| 2026.08.24 | ₩108,943 | ₩109,745 | ₩108,877 | ₩109,692 | +0.69% | 3.2만 |
|---|
| 2026.08.21 | ₩111,094 | ₩111,094 | ₩108,890 | ₩108,890 | -1.98% | 9천 |
|---|
| 2026.08.20 | ₩110,854 | ₩111,548 | ₩110,587 | ₩110,760 | -0.08% | 1.8만 |
|---|
| 2026.08.19 | ₩111,522 | ₩111,548 | ₩110,533 | ₩110,934 | -0.53% | 3.8만 |
|---|
| 2026.08.18 | ₩111,428 | ₩111,989 | ₩110,907 | ₩110,947 | -0.43% | 7.2만 |
|---|
| 2026.08.17 | ₩111,228 | ₩111,228 | ₩110,319 | ₩111,041 | -0.17% | 1.1만 |
|---|
| 2026.08.14 | ₩110,827 | ₩111,361 | ₩110,827 | ₩111,174 | +0.31% | 9.6천 |
|---|
| 2026.08.13 | ₩110,840 | ₩111,361 | ₩110,840 | ₩111,068 | +0.20% | 9.3천 |
|---|
| 2026.08.12 | ₩110,720 | ₩111,081 | ₩110,627 | ₩110,961 | +0.22% | 7.3천 |
|---|
| 2026.08.11 | ₩109,692 | ₩110,640 | ₩109,692 | ₩110,386 | +0.63% | 2만 |
|---|
| 2026.08.10 | ₩110,453 | ₩110,453 | ₩109,491 | ₩109,678 | -0.70% | 1.7만 |
|---|
| 2026.08.07 | ₩110,440 | ₩111,268 | ₩110,293 | ₩110,934 | +0.45% | 1.2만 |
|---|
| 2026.08.06 | ₩111,629 | ₩111,629 | ₩109,945 | ₩110,132 | -1.34% | 1.9만 |
|---|
| 2026.08.05 | ₩111,802 | ₩111,802 | ₩110,213 | ₩110,493 | -1.17% | 1.1만 |
|---|
| 2026.08.04 | ₩112,176 | ₩112,176 | ₩110,694 | ₩111,669 | -0.45% | 2.7만 |
|---|
| 2026.08.03 | ₩111,896 | ₩112,136 | ₩111,281 | ₩111,909 | +0.01% | 4.2만 |
|---|
| 2026.07.31 | ₩112,230 | ₩112,403 | ₩111,829 | ₩111,829 | -0.36% | 1.1만 |
|---|
| 2026.07.30 | ₩112,871 | ₩113,192 | ₩112,003 | ₩112,270 | -0.53% | 9.2천 |
|---|
| 2026.07.29 | ₩113,659 | ₩113,820 | ₩112,029 | ₩112,136 | -1.34% | 1.1만 |
|---|
| 2026.07.28 | ₩114,060 | ₩115,102 | ₩113,486 | ₩113,486 | -0.50% | 6.5천 |
|---|
| 2026.07.27 | ₩115,503 | ₩115,503 | ₩114,100 | ₩114,180 | -1.15% | 2만 |
|---|
| 2026.07.24 | ₩115,556 | ₩116,064 | ₩115,276 | ₩115,329 | -0.20% | 2.1만 |
|---|
| 2026.07.23 | ₩114,314 | ₩115,409 | ₩114,140 | ₩115,142 | +0.72% | 1.4만 |
|---|
| 2026.07.22 | ₩113,806 | ₩115,289 | ₩113,806 | ₩115,289 | +1.30% | 7천 |
|---|
| 2026.07.21 | ₩113,005 | ₩113,232 | ₩112,510 | ₩112,991 | -0.01% | 1.2만 |
|---|
| 2026.07.20 | ₩113,833 | ₩114,167 | ₩112,924 | ₩112,938 | -0.79% | 9.9천 |
|---|
| 2026.07.17 | ₩114,461 | ₩115,209 | ₩113,459 | ₩113,499 | -0.84% | 2만 |
|---|
| 2026.07.16 | ₩113,218 | ₩113,659 | ₩112,951 | ₩113,472 | +0.22% | 1.4만 |
|---|
| 2026.07.15 | ₩114,675 | ₩114,675 | ₩113,673 | ₩113,673 | -0.87% | 6.5천 |
|---|
| 2026.07.14 | ₩114,715 | ₩115,369 | ₩114,327 | ₩114,434 | -0.24% | 2.5만 |
|---|
| 2026.07.13 | ₩113,793 | ₩114,341 | ₩113,673 | ₩113,993 | +0.18% | 1.5만 |
|---|
| 2026.07.10 | ₩113,178 | ₩113,699 | ₩113,125 | ₩113,325 | +0.13% | 9만 |
|---|
| 2026.07.09 | ₩113,673 | ₩113,753 | ₩113,018 | ₩113,178 | -0.43% | 2.3만 |
|---|
| 2026.07.08 | ₩113,806 | ₩113,980 | ₩113,459 | ₩113,512 | -0.26% | 1만 |
|---|
| 2026.07.07 | ₩113,779 | ₩115,196 | ₩113,779 | ₩114,073 | +0.26% | 2.3만 |
|---|
| 2026.07.06 | ₩114,274 | ₩114,434 | ₩113,245 | ₩113,526 | -0.65% | 2.1만 |
|---|
| 2026.07.02 | ₩112,764 | ₩114,234 | ₩112,764 | ₩114,234 | +1.30% | 1.6만 |
|---|
| 2026.07.01 | ₩112,844 | ₩112,858 | ₩111,589 | ₩111,816 | -0.91% | 5.7만 |
|---|
| 2026.06.30 | ₩114,394 | ₩114,407 | ₩113,365 | ₩113,512 | -0.77% | 1.5만 |
|---|
| 2026.06.29 | ₩114,795 | ₩114,888 | ₩114,154 | ₩114,728 | -0.06% | 6.3만 |
|---|
| 2026.06.26 | ₩114,287 | ₩114,675 | ₩114,127 | ₩114,247 | -0.04% | 1.3만 |
|---|
| 2026.06.25 | ₩113,566 | ₩114,300 | ₩113,432 | ₩113,953 | +0.34% | 4.8만 |
|---|
| 2026.06.24 | ₩111,896 | ₩112,831 | ₩111,896 | ₩112,737 | +0.75% | 9.2천 |
|---|
| 2026.06.23 | ₩111,495 | ₩112,377 | ₩111,201 | ₩112,096 | +0.54% | 5.6만 |
|---|
| 2026.06.22 | ₩111,308 | ₩112,136 | ₩111,108 | ₩111,695 | +0.35% | 9만 |
|---|
| 2026.06.18 | ₩111,027 | ₩112,123 | ₩110,787 | ₩111,201 | +0.16% | 3.4만 |
|---|
| 2026.06.17 | ₩111,923 | ₩112,069 | ₩110,533 | ₩110,787 | -1.01% | 6.7만 |
|---|
| 2026.06.16 | ₩112,016 | ₩112,978 | ₩112,016 | ₩112,216 | +0.18% | 1.4만 |
|---|
| 2026.06.15 | ₩111,642 | ₩112,257 | ₩111,335 | ₩111,963 | +0.29% | 2.3만 |
|---|
| 2026.06.12 | ₩112,403 | ₩113,312 | ₩112,403 | ₩113,005 | +0.53% | 1.3만 |
|---|
| 2026.06.11 | ₩112,310 | ₩112,938 | ₩112,216 | ₩112,577 | +0.24% | 1.5만 |
|---|
| 2026.06.10 | ₩111,655 | ₩111,816 | ₩111,321 | ₩111,402 | -0.23% | 1.3만 |
|---|
| 2026.06.09 | ₩110,827 | ₩111,602 | ₩110,720 | ₩111,602 | +0.70% | 4.2만 |
|---|
| 2026.06.08 | ₩112,069 | ₩112,069 | ₩110,386 | ₩110,386 | -1.50% | 1.3만 |
|---|
| 2026.06.05 | ₩111,602 | ₩112,403 | ₩111,508 | ₩112,016 | +0.37% | 1.6만 |
|---|
| 2026.06.04 | ₩111,482 | ₩111,802 | ₩110,440 | ₩111,482 | 0.00% | 1.5만 |
|---|
| 2026.06.03 | ₩111,174 | ₩112,190 | ₩110,760 | ₩110,760 | -0.37% | 1.7만 |
|---|
| 2026.06.02 | ₩110,106 | ₩111,161 | ₩110,106 | ₩111,161 | +0.96% | 6.5만 |
|---|
| 2026.06.01 | ₩111,268 | ₩111,268 | ₩109,772 | ₩109,772 | -1.34% | 3.9만 |
|---|
| 2026.05.29 | ₩112,671 | ₩112,804 | ₩111,963 | ₩112,283 | -0.34% | 3.5만 |
|---|
| 2026.05.28 | ₩113,820 | ₩113,846 | ₩112,671 | ₩112,697 | -0.99% | 1.6만 |
|---|
| 2026.05.27 | ₩114,154 | ₩114,154 | ₩113,726 | ₩114,033 | -0.11% | 1.9만 |
|---|
| 2026.05.26 | ₩115,276 | ₩115,636 | ₩114,915 | ₩115,049 | -0.20% | 2.9만 |
|---|
| 2026.05.22 | ₩114,260 | ₩114,568 | ₩113,820 | ₩114,514 | +0.22% | 3.4만 |
|---|
| 2026.05.21 | ₩112,951 | ₩114,207 | ₩112,951 | ₩114,207 | +1.11% | 1.5만 |
|---|
| 2026.05.20 | ₩112,978 | ₩113,379 | ₩112,818 | ₩113,111 | +0.12% | 1.2만 |
|---|
| 2026.05.19 | ₩111,575 | ₩112,590 | ₩111,522 | ₩112,537 | +0.86% | 8.6만 |
|---|
| 2026.05.18 | ₩111,669 | ₩111,842 | ₩111,054 | ₩111,749 | +0.07% | 2.7만 |
|---|
| 2026.05.15 | ₩112,898 | ₩112,898 | ₩110,881 | ₩110,934 | -1.74% | 2.9만 |
|---|
| 2026.05.14 | ₩113,926 | ₩113,926 | ₩113,552 | ₩113,900 | -0.02% | 2.1만 |
|---|
| 2026.05.13 | ₩113,940 | ₩113,980 | ₩113,272 | ₩113,686 | -0.22% | 2.6만 |
|---|
| 2026.05.12 | ₩114,407 | ₩115,049 | ₩113,966 | ₩114,661 | +0.22% | 1.5만 |
|---|
| 2026.05.11 | ₩114,568 | ₩115,062 | ₩114,514 | ₩114,888 | +0.28% | 1.4만 |
|---|
| 2026.05.08 | ₩114,942 | ₩115,089 | ₩113,806 | ₩113,993 | -0.83% | 2.6만 |
|---|
| 2026.05.07 | ₩115,743 | ₩115,743 | ₩114,207 | ₩114,274 | -1.27% | 2.6만 |
|---|
| 2026.05.06 | ₩117,400 | ₩117,400 | ₩116,117 | ₩116,197 | -1.02% | 2.4만 |
|---|
| 2026.05.05 | ₩117,066 | ₩117,720 | ₩116,812 | ₩117,133 | +0.06% | 9.4천 |
|---|
| 2026.05.04 | ₩116,852 | ₩117,694 | ₩116,371 | ₩116,692 | -0.14% | 3.4만 |
|---|
| 2026.05.01 | ₩118,495 | ₩119,283 | ₩117,814 | ₩117,894 | -0.51% | 2.8만 |
|---|
| 2026.04.30 | ₩116,358 | ₩118,549 | ₩116,358 | ₩118,549 | +1.88% | 1.3만 |
|---|
| 2026.04.29 | ₩116,371 | ₩116,531 | ₩115,102 | ₩115,276 | -0.94% | 4만 |
|---|
| 2026.04.28 | ₩117,346 | ₩117,507 | ₩116,919 | ₩117,306 | -0.03% | 5.3만 |
|---|
| 2026.04.27 | ₩117,333 | ₩117,667 | ₩116,972 | ₩117,012 | -0.27% | 5만 |
|---|
| 2026.04.24 | ₩116,545 | ₩117,173 | ₩116,465 | ₩117,039 | +0.42% | 9.6천 |
|---|
| 2026.04.23 | ₩115,222 | ₩116,772 | ₩115,062 | ₩116,732 | +1.31% | 3.3만 |
|---|
| 2026.04.22 | ₩115,463 | ₩115,717 | ₩114,394 | ₩114,474 | -0.86% | 2.2만 |
|---|
| 2026.04.21 | ₩116,465 | ₩116,465 | ₩114,274 | ₩114,274 | -1.88% | 1.6만 |
|---|
| 2026.04.20 | ₩116,558 | ₩116,892 | ₩116,104 | ₩116,104 | -0.39% | 1.1만 |
|---|
| 2026.04.17 | ₩117,039 | ₩117,039 | ₩115,543 | ₩116,491 | -0.47% | 2.9만 |
|---|
| 2026.04.16 | ₩117,280 | ₩117,386 | ₩116,665 | ₩117,386 | +0.09% | 8.5천 |
|---|
| 2026.04.15 | ₩117,974 | ₩117,974 | ₩116,972 | ₩117,253 | -0.61% | 1.9만 |
|---|
| 2026.04.14 | ₩117,988 | ₩118,362 | ₩117,360 | ₩118,121 | +0.11% | 1.3만 |
|---|
| 2026.04.13 | ₩118,589 | ₩118,589 | ₩117,266 | ₩117,947 | -0.54% | 4.3만 |
|---|
| 2026.04.10 | ₩119,577 | ₩119,898 | ₩119,056 | ₩119,150 | -0.36% | 3만 |
|---|
| 2026.04.09 | ₩118,188 | ₩120,352 | ₩118,188 | ₩119,430 | +1.05% | 4.9만 |
|---|
| 2026.04.08 | ₩118,482 | ₩118,482 | ₩117,026 | ₩118,335 | -0.12% | 5.2만 |
|---|
| 2026.04.07 | ₩116,438 | ₩117,440 | ₩116,438 | ₩117,413 | +0.84% | 2.3만 |
|---|
| 2026.04.06 | ₩117,066 | ₩117,266 | ₩116,705 | ₩116,812 | -0.22% | 1.2만 |
|---|
| 2026.04.02 | ₩115,877 | ₩117,213 | ₩115,636 | ₩116,959 | +0.93% | 3.8만 |
|---|
| 2026.04.01 | ₩115,957 | ₩116,745 | ₩115,783 | ₩116,371 | +0.36% | 8.6만 |
|---|
| 2026.03.31 | ₩115,049 | ₩115,463 | ₩113,926 | ₩115,342 | +0.26% | 4.5만 |
|---|
| 2026.03.30 | ₩114,675 | ₩115,209 | ₩114,127 | ₩114,608 | -0.06% | 2.7만 |
|---|
| 2026.03.27 | ₩112,804 | ₩114,060 | ₩112,778 | ₩113,045 | +0.21% | 1.5만 |
|---|
| 2026.03.26 | ₩112,711 | ₩113,152 | ₩112,537 | ₩112,911 | +0.18% | 1.6만 |
|---|
| 2026.03.25 | ₩113,673 | ₩114,180 | ₩113,245 | ₩113,459 | -0.19% | 1.7만 |
|---|
| 2026.03.24 | ₩111,375 | ₩113,392 | ₩111,375 | ₩112,577 | +1.08% | 2.6만 |
|---|
| 2026.03.23 | ₩112,377 | ₩112,884 | ₩111,709 | ₩112,136 | -0.21% | 8.8만 |
|---|
| 2026.03.20 | ₩115,302 | ₩115,302 | ₩110,800 | ₩111,121 | -3.63% | 3.9만 |
|---|
| 2026.03.19 | ₩115,236 | ₩116,037 | ₩114,528 | ₩115,636 | +0.35% | 3.9만 |
|---|
| 2026.03.18 | ₩116,919 | ₩116,919 | ₩115,810 | ₩115,877 | -0.89% | 6.3만 |
|---|
| 2026.03.17 | ₩118,255 | ₩118,308 | ₩117,413 | ₩117,493 | -0.64% | 2.3만 |
|---|
| 2026.03.16 | ₩117,547 | ₩117,560 | ₩116,745 | ₩117,306 | -0.20% | 2.1만 |
|---|
| 2026.03.13 | ₩116,612 | ₩117,333 | ₩116,157 | ₩116,371 | -0.21% | 2.8만 |
|---|
| 2026.03.12 | ₩114,648 | ₩116,384 | ₩114,367 | ₩115,650 | +0.87% | 2.5만 |
|---|
| 2026.03.11 | ₩115,276 | ₩115,409 | ₩114,514 | ₩114,955 | -0.28% | 1.5만 |
|---|
| 2026.03.10 | ₩116,064 | ₩116,852 | ₩115,583 | ₩115,663 | -0.35% | 1.7만 |
|---|
| 2026.03.09 | ₩114,568 | ₩115,997 | ₩113,860 | ₩115,850 | +1.12% | 3.1만 |
|---|
| 2026.03.06 | ₩114,875 | ₩115,717 | ₩114,594 | ₩115,383 | +0.44% | 8.5천 |
|---|
| 2026.03.05 | ₩116,144 | ₩116,144 | ₩115,129 | ₩115,770 | -0.32% | 2.5만 |
|---|
| 2026.03.04 | ₩116,905 | ₩117,186 | ₩116,224 | ₩116,905 | 0.00% | 2.7만 |
|---|
| 2026.03.03 | ₩115,463 | ₩116,905 | ₩114,073 | ₩116,278 | +0.71% | 5.1만 |
|---|
| 2026.03.02 | ₩118,041 | ₩118,869 | ₩117,827 | ₩118,388 | +0.29% | 8.4만 |
|---|
| 2026.02.27 | ₩118,535 | ₩119,644 | ₩118,348 | ₩119,323 | +0.66% | 7.9만 |
|---|
| 2026.02.26 | ₩118,776 | ₩118,856 | ₩118,135 | ₩118,669 | -0.09% | 3.3만 |
|---|
| 2026.02.25 | ₩118,135 | ₩119,016 | ₩117,239 | ₩118,909 | +0.66% | 7.5만 |
|---|
| 2026.02.24 | ₩117,012 | ₩117,827 | ₩116,438 | ₩117,827 | +0.70% | 3.6만 |
|---|
| 2026.02.23 | ₩116,091 | ₩116,972 | ₩115,917 | ₩116,545 | +0.39% | 6.4만 |
|---|
| 2026.02.20 | ₩115,356 | ₩115,663 | ₩114,675 | ₩115,503 | +0.13% | 2.1만 |
|---|
| 2026.02.19 | ₩113,966 | ₩114,955 | ₩113,886 | ₩114,835 | +0.76% | 3만 |
|---|
| 2026.02.18 | ₩116,585 | ₩116,585 | ₩114,568 | ₩114,688 | -1.63% | 2.1만 |
|---|
| 2026.02.17 | ₩116,865 | ₩117,239 | ₩116,051 | ₩116,291 | -0.49% | 3.2만 |
|---|
| 2026.02.13 | ₩114,047 | ₩116,478 | ₩114,047 | ₩116,318 | +1.99% | 4.5만 |
|---|
| 2026.02.12 | ₩113,379 | ₩115,089 | ₩113,379 | ₩114,461 | +0.95% | 3.2만 |
|---|
| 2026.02.11 | ₩112,804 | ₩113,472 | ₩112,590 | ₩113,419 | +0.54% | 2만 |
|---|
| 2026.02.10 | ₩111,174 | ₩112,631 | ₩110,974 | ₩112,083 | +0.82% | 3.8만 |
|---|
| 2026.02.09 | ₩110,092 | ₩110,827 | ₩109,865 | ₩110,760 | +0.61% | 3.2만 |
|---|
| 2026.02.06 | ₩110,186 | ₩110,560 | ₩109,237 | ₩109,999 | -0.17% | 1.2만 |
|---|
| 2026.02.05 | ₩108,863 | ₩109,398 | ₩108,663 | ₩108,970 | +0.10% | 4.5만 |
|---|
| 2026.02.04 | ₩110,293 | ₩110,293 | ₩109,291 | ₩109,464 | -0.75% | 1.2만 |
|---|
| 2026.02.03 | ₩107,968 | ₩109,451 | ₩107,968 | ₩109,438 | +1.36% | 1.3만 |
|---|
| 2026.02.02 | ₩109,224 | ₩109,224 | ₩107,768 | ₩107,955 | -1.16% | 1.4만 |
|---|
| 2026.01.30 | ₩109,237 | ₩109,371 | ₩108,276 | ₩108,957 | -0.26% | 1.6만 |
|---|
| 2026.01.29 | ₩109,745 | ₩109,852 | ₩108,943 | ₩109,518 | -0.21% | 9천 |
|---|
| 2026.01.28 | ₩109,184 | ₩109,531 | ₩108,703 | ₩109,224 | +0.04% | 9.4천 |
|---|
| 2026.01.27 | ₩107,982 | ₩109,478 | ₩107,808 | ₩109,371 | +1.29% | 1.6만 |
|---|
| 2026.01.26 | ₩107,354 | ₩108,088 | ₩107,354 | ₩107,661 | +0.29% | 9.9만 |
|---|
| 2026.01.23 | ₩106,606 | ₩106,712 | ₩106,031 | ₩106,592 | -0.01% | 1.3만 |
|---|
| 2026.01.22 | ₩107,300 | ₩107,300 | ₩106,178 | ₩106,525 | -0.72% | 1.7만 |
|---|
| 2026.01.21 | ₩107,113 | ₩107,113 | ₩106,045 | ₩106,726 | -0.36% | 5.9만 |
|---|
| 2026.01.20 | ₩106,833 | ₩107,113 | ₩106,258 | ₩106,365 | -0.44% | 2.3만 |
|---|
| 2026.01.16 | ₩106,485 | ₩107,314 | ₩106,258 | ₩107,300 | +0.77% | 20.9만 |
|---|
| 2026.01.15 | ₩106,659 | ₩107,434 | ₩106,659 | ₩107,193 | +0.50% | 1.8만 |
|---|
| 2026.01.14 | ₩105,630 | ₩106,659 | ₩105,630 | ₩106,539 | +0.86% | 1.3만 |
|---|
| 2026.01.13 | ₩105,270 | ₩105,564 | ₩104,829 | ₩105,510 | +0.23% | 2.2만 |
|---|
| 2026.01.12 | ₩105,350 | ₩105,817 | ₩105,230 | ₩105,577 | +0.22% | 2만 |
|---|
| 2026.01.09 | ₩105,724 | ₩106,045 | ₩105,657 | ₩105,657 | -0.06% | 1.2만 |
|---|
| 2026.01.08 | ₩104,615 | ₩105,136 | ₩104,615 | ₩104,802 | +0.18% | 2만 |
|---|
| 2026.01.07 | ₩106,405 | ₩106,405 | ₩104,254 | ₩104,535 | -1.76% | 3.3만 |
|---|
| 2026.01.06 | ₩106,045 | ₩106,298 | ₩105,497 | ₩106,018 | -0.03% | 6.3만 |
|---|
| 2026.01.05 | ₩106,312 | ₩106,459 | ₩104,415 | ₩105,604 | -0.67% | 7.6만 |
|---|
| 2026.01.02 | ₩105,644 | ₩106,459 | ₩105,537 | ₩106,178 | +0.51% | 2만 |
|---|
| 2025.12.31 | ₩105,483 | ₩105,524 | ₩105,069 | ₩105,069 | -0.39% | 9.9천 |
|---|
| 2025.12.30 | ₩105,470 | ₩105,684 | ₩105,283 | ₩105,590 | +0.11% | 1.3만 |
|---|
| 2025.12.29 | ₩105,069 | ₩105,617 | ₩105,069 | ₩105,243 | +0.17% | 1.9만 |
|---|
| 2025.12.26 | ₩105,083 | ₩105,176 | ₩104,722 | ₩105,109 | +0.03% | 1.1만 |
|---|
| 2025.12.24 | ₩104,802 | ₩105,136 | ₩104,735 | ₩105,136 | +0.32% | 6.6천 |
|---|
| 2025.12.23 | ₩104,174 | ₩104,869 | ₩104,174 | ₩104,642 | +0.45% | 5.7만 |
|---|
| 2025.12.22 | ₩103,466 | ₩104,107 | ₩103,252 | ₩103,987 | +0.50% | 1.3만 |
|---|
| 2025.12.19 | ₩104,722 | ₩104,976 | ₩103,827 | ₩103,987 | -0.70% | 1만 |
|---|
| 2025.12.18 | ₩104,281 | ₩104,829 | ₩104,214 | ₩104,535 | +0.24% | 7.5만 |
|---|
| 2025.12.17 | ₩104,401 | ₩104,495 | ₩103,506 | ₩103,693 | -0.68% | 1.3만 |
|---|
| 2025.12.16 | ₩104,936 | ₩104,936 | ₩103,760 | ₩104,388 | -0.52% | 1.8만 |
|---|
| 2025.12.15 | ₩105,844 | ₩106,071 | ₩105,457 | ₩106,071 | +0.21% | 1.6만 |
|---|
| 2025.12.12 | ₩105,230 | ₩105,270 | ₩104,936 | ₩104,936 | -0.28% | 1.6만 |
|---|
| 2025.12.11 | ₩104,749 | ₩105,256 | ₩104,749 | ₩105,203 | +0.43% | 1.6만 |
|---|
| 2025.12.10 | ₩104,495 | ₩104,789 | ₩104,107 | ₩104,749 | +0.24% | 9.2천 |
|---|
| 2025.12.09 | ₩105,270 | ₩105,310 | ₩104,602 | ₩104,602 | -0.63% | 2.1만 |
|---|
| 2025.12.08 | ₩105,991 | ₩105,991 | ₩104,749 | ₩104,896 | -1.03% | 1.3만 |
|---|
| 2025.12.05 | ₩106,766 | ₩106,766 | ₩105,724 | ₩105,764 | -0.94% | 2.4만 |
|---|
| 2025.12.04 | ₩106,806 | ₩107,380 | ₩106,379 | ₩106,525 | -0.26% | 2.4만 |
|---|
| 2025.12.03 | ₩107,380 | ₩107,567 | ₩106,793 | ₩107,006 | -0.35% | 5.7만 |
|---|
| 2025.12.02 | ₩108,008 | ₩108,008 | ₩106,966 | ₩107,073 | -0.87% | 4.2만 |
|---|
| 2025.12.01 | ₩109,024 | ₩109,024 | ₩107,380 | ₩107,421 | -1.47% | 2.3만 |
|---|
| 2025.11.28 | ₩108,917 | ₩109,398 | ₩108,770 | ₩109,358 | +0.40% | 1만 |
|---|
| 2025.11.26 | ₩107,581 | ₩108,863 | ₩107,581 | ₩108,863 | +1.19% | 1.2만 |
|---|
| 2025.11.25 | ₩107,514 | ₩107,621 | ₩106,953 | ₩107,180 | -0.31% | 6.3만 |
|---|
| 2025.11.24 | ₩106,753 | ₩107,461 | ₩106,232 | ₩107,274 | +0.49% | 8.4만 |
|---|
| 2025.11.21 | ₩106,819 | ₩106,966 | ₩106,205 | ₩106,512 | -0.29% | 13.1만 |
|---|
| 2025.11.20 | ₩107,728 | ₩108,075 | ₩106,379 | ₩106,379 | -1.25% | 2.1만 |
|---|
| 2025.11.19 | ₩107,928 | ₩108,022 | ₩106,619 | ₩106,833 | -1.01% | 3.9만 |
|---|
| 2025.11.18 | ₩108,422 | ₩108,837 | ₩108,088 | ₩108,088 | -0.31% | 10.7만 |
|---|
| 2025.11.17 | ₩108,062 | ₩108,877 | ₩107,995 | ₩108,690 | +0.58% | 13만 |
|---|
| 2025.11.14 | ₩107,421 | ₩108,436 | ₩107,380 | ₩107,888 | +0.44% | 1.7만 |
|---|
| 2025.11.13 | ₩108,650 | ₩108,650 | ₩107,915 | ₩107,915 | -0.68% | 1.5만 |
|---|
| 2025.11.12 | ₩108,529 | ₩108,917 | ₩108,422 | ₩108,903 | +0.34% | 7.1천 |
|---|
| 2025.11.11 | ₩108,209 | ₩108,316 | ₩107,968 | ₩108,182 | -0.02% | 1.2만 |
|---|
| 2025.11.10 | ₩108,209 | ₩108,209 | ₩107,367 | ₩108,008 | -0.19% | 8.6천 |
|---|
| 2025.11.07 | ₩106,338 | ₩107,915 | ₩106,338 | ₩107,888 | +1.46% | 2.4만 |
|---|
| 2025.11.06 | ₩107,020 | ₩107,487 | ₩106,913 | ₩106,913 | -0.10% | 1.1만 |
|---|
| 2025.11.05 | ₩106,712 | ₩107,127 | ₩106,512 | ₩106,900 | +0.18% | 2만 |
|---|
| 2025.11.04 | ₩106,646 | ₩106,859 | ₩106,445 | ₩106,619 | -0.03% | 1.1만 |
|---|
| 2025.11.03 | ₩106,592 | ₩106,966 | ₩105,804 | ₩106,846 | +0.24% | 7.4만 |
|---|
| 2025.10.31 | ₩107,207 | ₩107,207 | ₩106,432 | ₩106,859 | -0.32% | 4만 |
|---|
| 2025.10.30 | ₩107,127 | ₩108,035 | ₩107,127 | ₩107,300 | +0.16% | 8.1천 |
|---|
| 2025.10.29 | ₩107,514 | ₩107,982 | ₩107,140 | ₩107,407 | -0.10% | 1.3만 |
|---|
| 2025.10.28 | ₩108,743 | ₩108,743 | ₩107,541 | ₩107,648 | -1.01% | 3만 |
|---|
| 2025.10.27 | ₩108,489 | ₩108,489 | ₩107,581 | ₩108,476 | -0.01% | 1.4만 |
|---|
| 2025.10.24 | ₩107,995 | ₩108,436 | ₩107,768 | ₩108,209 | +0.20% | 6.4천 |
|---|
| 2025.10.23 | ₩107,755 | ₩107,755 | ₩107,006 | ₩107,421 | -0.31% | 9.3천 |
|---|
| 2025.10.22 | ₩107,594 | ₩107,674 | ₩107,113 | ₩107,434 | -0.15% | 1.5만 |
|---|
| 2025.10.21 | ₩108,770 | ₩108,770 | ₩107,180 | ₩107,434 | -1.23% | 6.6만 |
|---|
| 2025.10.20 | ₩109,104 | ₩109,104 | ₩108,396 | ₩108,690 | -0.38% | 1.8만 |
|---|
| 2025.10.17 | ₩108,984 | ₩108,984 | ₩108,316 | ₩108,650 | -0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩109,371 | ₩109,692 | ₩108,743 | ₩108,756 | -0.56% | 6.1만 |
|---|
| 2025.10.15 | ₩108,222 | ₩109,050 | ₩108,222 | ₩108,970 | +0.69% | 9.9천 |
|---|
| 2025.10.14 | ₩106,993 | ₩108,115 | ₩106,819 | ₩107,915 | +0.86% | 2.8만 |
|---|
| 2025.10.13 | ₩106,459 | ₩107,193 | ₩106,459 | ₩106,926 | +0.44% | 7.6만 |
|---|
| 2025.10.10 | ₩106,900 | ₩107,100 | ₩106,419 | ₩106,419 | -0.45% | 6.8천 |
|---|