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 | ₩105,583 | ₩106,358 | ₩105,583 | ₩106,305 | +0.68% | 3.3만 |
| 2026.10.08 | ₩105,610 | ₩105,877 | ₩104,755 | ₩105,570 | -0.04% | 4.9만 |
| 2026.10.07 | ₩104,822 | ₩105,623 | ₩104,648 | ₩105,423 | +0.57% | 5.6만 |
| 2026.10.06 | ₩104,515 | ₩105,784 | ₩104,515 | ₩105,784 | +1.21% | 2.6만 |
| 2026.10.05 | ₩103,125 | ₩103,953 | ₩102,871 | ₩103,713 | +0.57% | 5.9만 |
| 2026.10.02 | ₩103,325 | ₩104,100 | ₩103,219 | ₩103,486 | +0.16% | 2만 |
| 2026.10.01 | ₩102,524 | ₩102,791 | ₩101,776 | ₩102,791 | +0.26% | 3.3만 |
| 2026.09.30 | ₩103,486 | ₩103,633 | ₩102,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,724 |
| -0.74% |
| 8.6만 |
| 2026.09.29 | ₩102,110 | ₩103,219 | ₩101,909 | ₩103,138 | +1.01% | 2.4만 |
|---|
| 2026.09.28 | ₩103,152 | ₩103,152 | ₩102,217 | ₩102,671 | -0.47% | 3.1만 |
|---|
| 2026.09.25 | ₩103,125 | ₩103,406 | ₩102,377 | ₩103,325 | +0.19% | 2만 |
|---|
| 2026.09.24 | ₩103,633 | ₩103,633 | ₩102,804 | ₩102,938 | -0.67% | 4.8만 |
|---|
| 2026.09.23 | ₩105,036 | ₩105,036 | ₩103,566 | ₩103,686 | -1.28% | 4.8만 |
|---|
| 2026.09.22 | ₩105,663 | ₩106,011 | ₩105,410 | ₩105,543 | -0.11% | 2.3만 |
|---|
| 2026.09.21 | ₩106,011 | ₩106,184 | ₩105,530 | ₩105,744 | -0.25% | 2.2만 |
|---|
| 2026.09.18 | ₩106,545 | ₩106,545 | ₩105,850 | ₩105,850 | -0.65% | 2만 |
|---|
| 2026.09.17 | ₩107,040 | ₩107,467 | ₩106,759 | ₩107,387 | +0.32% | 14.2만 |
|---|
| 2026.09.16 | ₩106,692 | ₩107,040 | ₩105,971 | ₩106,211 | -0.45% | 27.8만 |
|---|
| 2026.09.15 | ₩106,585 | ₩106,585 | ₩105,677 | ₩105,850 | -0.69% | 114.8만 |
|---|
| 2026.09.14 | ₩107,347 | ₩107,414 | ₩106,305 | ₩106,305 | -0.97% | 5.2만 |
|---|
| 2026.09.11 | ₩109,097 | ₩109,097 | ₩108,122 | ₩108,122 | -0.89% | 1.9만 |
|---|
| 2026.09.10 | ₩109,057 | ₩109,124 | ₩108,229 | ₩108,269 | -0.72% | 5.5천 |
|---|
| 2026.09.09 | ₩110,059 | ₩110,059 | ₩108,897 | ₩108,897 | -1.06% | 3.7천 |
|---|
| 2026.09.08 | ₩108,776 | ₩110,072 | ₩108,776 | ₩109,685 | +0.84% | 1.8만 |
|---|
| 2026.09.04 | ₩108,442 | ₩109,164 | ₩108,442 | ₩109,084 | +0.59% | 7.6천 |
|---|
| 2026.09.03 | ₩108,229 | ₩109,110 | ₩108,229 | ₩108,776 | +0.51% | 5.6천 |
|---|
| 2026.09.02 | ₩107,828 | ₩108,095 | ₩106,959 | ₩108,055 | +0.21% | 1.9만 |
|---|
| 2026.09.01 | ₩107,921 | ₩108,349 | ₩107,641 | ₩108,349 | +0.40% | 9.6천 |
|---|
| 2026.08.31 | ₩107,988 | ₩108,162 | ₩107,694 | ₩108,095 | +0.10% | 1.6만 |
|---|
| 2026.08.28 | ₩109,899 | ₩109,979 | ₩108,536 | ₩108,937 | -0.88% | 1만 |
|---|
| 2026.08.27 | ₩109,538 | ₩109,551 | ₩108,856 | ₩109,498 | -0.04% | 5.2만 |
|---|
| 2026.08.26 | ₩110,233 | ₩110,513 | ₩110,166 | ₩110,259 | +0.02% | 3.8만 |
|---|
| 2026.08.25 | ₩109,965 | ₩110,406 | ₩109,698 | ₩110,299 | +0.30% | 1.3만 |
|---|
| 2026.08.24 | ₩108,950 | ₩109,752 | ₩108,883 | ₩109,698 | +0.69% | 3.2만 |
|---|
| 2026.08.21 | ₩111,101 | ₩111,101 | ₩108,897 | ₩108,897 | -1.98% | 9천 |
|---|
| 2026.08.20 | ₩110,860 | ₩111,555 | ₩110,593 | ₩110,767 | -0.08% | 1.8만 |
|---|
| 2026.08.19 | ₩111,528 | ₩111,555 | ₩110,540 | ₩110,941 | -0.53% | 3.8만 |
|---|
| 2026.08.18 | ₩111,435 | ₩111,996 | ₩110,914 | ₩110,954 | -0.43% | 7.2만 |
|---|
| 2026.08.17 | ₩111,235 | ₩111,235 | ₩110,326 | ₩111,047 | -0.17% | 1.1만 |
|---|
| 2026.08.14 | ₩110,834 | ₩111,368 | ₩110,834 | ₩111,181 | +0.31% | 9.6천 |
|---|
| 2026.08.13 | ₩110,847 | ₩111,368 | ₩110,847 | ₩111,074 | +0.20% | 9.3천 |
|---|
| 2026.08.12 | ₩110,727 | ₩111,088 | ₩110,633 | ₩110,967 | +0.22% | 7.3천 |
|---|
| 2026.08.11 | ₩109,698 | ₩110,647 | ₩109,698 | ₩110,393 | +0.63% | 2만 |
|---|
| 2026.08.10 | ₩110,460 | ₩110,460 | ₩109,498 | ₩109,685 | -0.70% | 1.7만 |
|---|
| 2026.08.07 | ₩110,446 | ₩111,275 | ₩110,299 | ₩110,941 | +0.45% | 1.2만 |
|---|
| 2026.08.06 | ₩111,635 | ₩111,635 | ₩109,952 | ₩110,139 | -1.34% | 1.9만 |
|---|
| 2026.08.05 | ₩111,809 | ₩111,809 | ₩110,219 | ₩110,500 | -1.17% | 1.1만 |
|---|
| 2026.08.04 | ₩112,183 | ₩112,183 | ₩110,700 | ₩111,675 | -0.45% | 2.7만 |
|---|
| 2026.08.03 | ₩111,903 | ₩112,143 | ₩111,288 | ₩111,916 | +0.01% | 4.2만 |
|---|
| 2026.07.31 | ₩112,237 | ₩112,410 | ₩111,836 | ₩111,836 | -0.36% | 1.1만 |
|---|
| 2026.07.30 | ₩112,878 | ₩113,198 | ₩112,009 | ₩112,277 | -0.53% | 9.2천 |
|---|
| 2026.07.29 | ₩113,666 | ₩113,826 | ₩112,036 | ₩112,143 | -1.34% | 1.1만 |
|---|
| 2026.07.28 | ₩114,067 | ₩115,109 | ₩113,492 | ₩113,492 | -0.50% | 6.5천 |
|---|
| 2026.07.27 | ₩115,510 | ₩115,510 | ₩114,107 | ₩114,187 | -1.15% | 2만 |
|---|
| 2026.07.24 | ₩115,563 | ₩116,071 | ₩115,283 | ₩115,336 | -0.20% | 2.1만 |
|---|
| 2026.07.23 | ₩114,321 | ₩115,416 | ₩114,147 | ₩115,149 | +0.72% | 1.4만 |
|---|
| 2026.07.22 | ₩113,813 | ₩115,296 | ₩113,813 | ₩115,296 | +1.30% | 7천 |
|---|
| 2026.07.21 | ₩113,011 | ₩113,239 | ₩112,517 | ₩112,998 | -0.01% | 1.2만 |
|---|
| 2026.07.20 | ₩113,840 | ₩114,174 | ₩112,931 | ₩112,945 | -0.79% | 9.9천 |
|---|
| 2026.07.17 | ₩114,468 | ₩115,216 | ₩113,466 | ₩113,506 | -0.84% | 2만 |
|---|
| 2026.07.16 | ₩113,225 | ₩113,666 | ₩112,958 | ₩113,479 | +0.22% | 1.4만 |
|---|
| 2026.07.15 | ₩114,681 | ₩114,681 | ₩113,679 | ₩113,679 | -0.87% | 6.5천 |
|---|
| 2026.07.14 | ₩114,721 | ₩115,376 | ₩114,334 | ₩114,441 | -0.24% | 2.5만 |
|---|
| 2026.07.13 | ₩113,800 | ₩114,347 | ₩113,679 | ₩114,000 | +0.18% | 1.5만 |
|---|
| 2026.07.10 | ₩113,185 | ₩113,706 | ₩113,132 | ₩113,332 | +0.13% | 9만 |
|---|
| 2026.07.09 | ₩113,679 | ₩113,760 | ₩113,025 | ₩113,185 | -0.43% | 2.3만 |
|---|
| 2026.07.08 | ₩113,813 | ₩113,987 | ₩113,466 | ₩113,519 | -0.26% | 1만 |
|---|
| 2026.07.07 | ₩113,786 | ₩115,202 | ₩113,786 | ₩114,080 | +0.26% | 2.3만 |
|---|
| 2026.07.06 | ₩114,281 | ₩114,441 | ₩113,252 | ₩113,532 | -0.65% | 2.1만 |
|---|
| 2026.07.02 | ₩112,771 | ₩114,241 | ₩112,771 | ₩114,241 | +1.30% | 1.6만 |
|---|
| 2026.07.01 | ₩112,851 | ₩112,864 | ₩111,595 | ₩111,822 | -0.91% | 5.7만 |
|---|
| 2026.06.30 | ₩114,401 | ₩114,414 | ₩113,372 | ₩113,519 | -0.77% | 1.5만 |
|---|
| 2026.06.29 | ₩114,802 | ₩114,895 | ₩114,160 | ₩114,735 | -0.06% | 6.3만 |
|---|
| 2026.06.26 | ₩114,294 | ₩114,681 | ₩114,134 | ₩114,254 | -0.04% | 1.3만 |
|---|
| 2026.06.25 | ₩113,573 | ₩114,307 | ₩113,439 | ₩113,960 | +0.34% | 4.8만 |
|---|
| 2026.06.24 | ₩111,903 | ₩112,838 | ₩111,903 | ₩112,744 | +0.75% | 9.2천 |
|---|
| 2026.06.23 | ₩111,502 | ₩112,383 | ₩111,208 | ₩112,103 | +0.54% | 5.6만 |
|---|
| 2026.06.22 | ₩111,315 | ₩112,143 | ₩111,114 | ₩111,702 | +0.35% | 9만 |
|---|
| 2026.06.18 | ₩111,034 | ₩112,130 | ₩110,794 | ₩111,208 | +0.16% | 3.4만 |
|---|
| 2026.06.17 | ₩111,929 | ₩112,076 | ₩110,540 | ₩110,794 | -1.01% | 6.7만 |
|---|
| 2026.06.16 | ₩112,023 | ₩112,985 | ₩112,023 | ₩112,223 | +0.18% | 1.4만 |
|---|
| 2026.06.15 | ₩111,649 | ₩112,263 | ₩111,341 | ₩111,969 | +0.29% | 2.3만 |
|---|
| 2026.06.12 | ₩112,410 | ₩113,319 | ₩112,410 | ₩113,011 | +0.53% | 1.3만 |
|---|
| 2026.06.11 | ₩112,317 | ₩112,945 | ₩112,223 | ₩112,584 | +0.24% | 1.5만 |
|---|
| 2026.06.10 | ₩111,662 | ₩111,822 | ₩111,328 | ₩111,408 | -0.23% | 1.3만 |
|---|
| 2026.06.09 | ₩110,834 | ₩111,609 | ₩110,727 | ₩111,609 | +0.70% | 4.2만 |
|---|
| 2026.06.08 | ₩112,076 | ₩112,076 | ₩110,393 | ₩110,393 | -1.50% | 1.3만 |
|---|
| 2026.06.05 | ₩111,609 | ₩112,410 | ₩111,515 | ₩112,023 | +0.37% | 1.6만 |
|---|
| 2026.06.04 | ₩111,488 | ₩111,809 | ₩110,446 | ₩111,488 | 0.00% | 1.5만 |
|---|
| 2026.06.03 | ₩111,181 | ₩112,196 | ₩110,767 | ₩110,767 | -0.37% | 1.7만 |
|---|
| 2026.06.02 | ₩110,112 | ₩111,168 | ₩110,112 | ₩111,168 | +0.96% | 6.5만 |
|---|
| 2026.06.01 | ₩111,275 | ₩111,275 | ₩109,778 | ₩109,778 | -1.34% | 3.9만 |
|---|
| 2026.05.29 | ₩112,677 | ₩112,811 | ₩111,969 | ₩112,290 | -0.34% | 3.5만 |
|---|
| 2026.05.28 | ₩113,826 | ₩113,853 | ₩112,677 | ₩112,704 | -0.99% | 1.6만 |
|---|
| 2026.05.27 | ₩114,160 | ₩114,160 | ₩113,733 | ₩114,040 | -0.11% | 1.9만 |
|---|
| 2026.05.26 | ₩115,283 | ₩115,643 | ₩114,922 | ₩115,055 | -0.20% | 2.9만 |
|---|
| 2026.05.22 | ₩114,267 | ₩114,575 | ₩113,826 | ₩114,521 | +0.22% | 3.4만 |
|---|
| 2026.05.21 | ₩112,958 | ₩114,214 | ₩112,958 | ₩114,214 | +1.11% | 1.5만 |
|---|
| 2026.05.20 | ₩112,985 | ₩113,385 | ₩112,824 | ₩113,118 | +0.12% | 1.2만 |
|---|
| 2026.05.19 | ₩111,582 | ₩112,597 | ₩111,528 | ₩112,544 | +0.86% | 8.6만 |
|---|
| 2026.05.18 | ₩111,675 | ₩111,849 | ₩111,061 | ₩111,756 | +0.07% | 2.7만 |
|---|
| 2026.05.15 | ₩112,905 | ₩112,905 | ₩110,887 | ₩110,941 | -1.74% | 2.9만 |
|---|
| 2026.05.14 | ₩113,933 | ₩113,933 | ₩113,559 | ₩113,907 | -0.02% | 2.1만 |
|---|
| 2026.05.13 | ₩113,947 | ₩113,987 | ₩113,279 | ₩113,693 | -0.22% | 2.6만 |
|---|
| 2026.05.12 | ₩114,414 | ₩115,055 | ₩113,973 | ₩114,668 | +0.22% | 1.5만 |
|---|
| 2026.05.11 | ₩114,575 | ₩115,069 | ₩114,521 | ₩114,895 | +0.28% | 1.4만 |
|---|
| 2026.05.08 | ₩114,949 | ₩115,096 | ₩113,813 | ₩114,000 | -0.83% | 2.6만 |
|---|
| 2026.05.07 | ₩115,750 | ₩115,750 | ₩114,214 | ₩114,281 | -1.27% | 2.6만 |
|---|
| 2026.05.06 | ₩117,407 | ₩117,407 | ₩116,124 | ₩116,204 | -1.02% | 2.4만 |
|---|
| 2026.05.05 | ₩117,073 | ₩117,727 | ₩116,819 | ₩117,140 | +0.06% | 9.4천 |
|---|
| 2026.05.04 | ₩116,859 | ₩117,701 | ₩116,378 | ₩116,699 | -0.14% | 3.4만 |
|---|
| 2026.05.01 | ₩118,502 | ₩119,291 | ₩117,821 | ₩117,901 | -0.51% | 2.8만 |
|---|
| 2026.04.30 | ₩116,365 | ₩118,556 | ₩116,365 | ₩118,556 | +1.88% | 1.3만 |
|---|
| 2026.04.29 | ₩116,378 | ₩116,538 | ₩115,109 | ₩115,283 | -0.94% | 4만 |
|---|
| 2026.04.28 | ₩117,353 | ₩117,514 | ₩116,926 | ₩117,313 | -0.03% | 5.3만 |
|---|
| 2026.04.27 | ₩117,340 | ₩117,674 | ₩116,979 | ₩117,019 | -0.27% | 5만 |
|---|
| 2026.04.24 | ₩116,552 | ₩117,180 | ₩116,472 | ₩117,046 | +0.42% | 9.6천 |
|---|
| 2026.04.23 | ₩115,229 | ₩116,779 | ₩115,069 | ₩116,739 | +1.31% | 3.3만 |
|---|
| 2026.04.22 | ₩115,470 | ₩115,723 | ₩114,401 | ₩114,481 | -0.86% | 2.2만 |
|---|
| 2026.04.21 | ₩116,472 | ₩116,472 | ₩114,281 | ₩114,281 | -1.88% | 1.6만 |
|---|
| 2026.04.20 | ₩116,565 | ₩116,899 | ₩116,111 | ₩116,111 | -0.39% | 1.1만 |
|---|
| 2026.04.17 | ₩117,046 | ₩117,046 | ₩115,550 | ₩116,498 | -0.47% | 2.9만 |
|---|
| 2026.04.16 | ₩117,287 | ₩117,393 | ₩116,672 | ₩117,393 | +0.09% | 8.5천 |
|---|
| 2026.04.15 | ₩117,981 | ₩117,981 | ₩116,979 | ₩117,260 | -0.61% | 1.9만 |
|---|
| 2026.04.14 | ₩117,995 | ₩118,369 | ₩117,367 | ₩118,128 | +0.11% | 1.3만 |
|---|
| 2026.04.13 | ₩118,596 | ₩118,596 | ₩117,273 | ₩117,955 | -0.54% | 4.3만 |
|---|
| 2026.04.10 | ₩119,584 | ₩119,905 | ₩119,063 | ₩119,157 | -0.36% | 3만 |
|---|
| 2026.04.09 | ₩118,195 | ₩120,359 | ₩118,195 | ₩119,438 | +1.05% | 4.9만 |
|---|
| 2026.04.08 | ₩118,489 | ₩118,489 | ₩117,033 | ₩118,342 | -0.12% | 5.2만 |
|---|
| 2026.04.07 | ₩116,445 | ₩117,447 | ₩116,445 | ₩117,420 | +0.84% | 2.3만 |
|---|
| 2026.04.06 | ₩117,073 | ₩117,273 | ₩116,712 | ₩116,819 | -0.22% | 1.2만 |
|---|
| 2026.04.02 | ₩115,884 | ₩117,220 | ₩115,643 | ₩116,966 | +0.93% | 3.8만 |
|---|
| 2026.04.01 | ₩115,964 | ₩116,752 | ₩115,790 | ₩116,378 | +0.36% | 8.6만 |
|---|
| 2026.03.31 | ₩115,055 | ₩115,470 | ₩113,933 | ₩115,349 | +0.26% | 4.5만 |
|---|
| 2026.03.30 | ₩114,681 | ₩115,216 | ₩114,134 | ₩114,615 | -0.06% | 2.7만 |
|---|
| 2026.03.27 | ₩112,811 | ₩114,067 | ₩112,784 | ₩113,051 | +0.21% | 1.5만 |
|---|
| 2026.03.26 | ₩112,717 | ₩113,158 | ₩112,544 | ₩112,918 | +0.18% | 1.6만 |
|---|
| 2026.03.25 | ₩113,679 | ₩114,187 | ₩113,252 | ₩113,466 | -0.19% | 1.7만 |
|---|
| 2026.03.24 | ₩111,381 | ₩113,399 | ₩111,381 | ₩112,584 | +1.08% | 2.6만 |
|---|
| 2026.03.23 | ₩112,383 | ₩112,891 | ₩111,715 | ₩112,143 | -0.21% | 8.8만 |
|---|
| 2026.03.20 | ₩115,309 | ₩115,309 | ₩110,807 | ₩111,128 | -3.63% | 3.9만 |
|---|
| 2026.03.19 | ₩115,243 | ₩116,044 | ₩114,534 | ₩115,643 | +0.35% | 3.9만 |
|---|
| 2026.03.18 | ₩116,926 | ₩116,926 | ₩115,817 | ₩115,884 | -0.89% | 6.3만 |
|---|
| 2026.03.17 | ₩118,262 | ₩118,315 | ₩117,420 | ₩117,500 | -0.64% | 2.3만 |
|---|
| 2026.03.16 | ₩117,554 | ₩117,567 | ₩116,752 | ₩117,313 | -0.20% | 2.1만 |
|---|
| 2026.03.13 | ₩116,619 | ₩117,340 | ₩116,164 | ₩116,378 | -0.21% | 2.8만 |
|---|
| 2026.03.12 | ₩114,655 | ₩116,391 | ₩114,374 | ₩115,657 | +0.87% | 2.5만 |
|---|
| 2026.03.11 | ₩115,283 | ₩115,416 | ₩114,521 | ₩114,962 | -0.28% | 1.5만 |
|---|
| 2026.03.10 | ₩116,071 | ₩116,859 | ₩115,590 | ₩115,670 | -0.35% | 1.7만 |
|---|
| 2026.03.09 | ₩114,575 | ₩116,004 | ₩113,866 | ₩115,857 | +1.12% | 3.1만 |
|---|
| 2026.03.06 | ₩114,882 | ₩115,723 | ₩114,601 | ₩115,389 | +0.44% | 8.5천 |
|---|
| 2026.03.05 | ₩116,151 | ₩116,151 | ₩115,136 | ₩115,777 | -0.32% | 2.5만 |
|---|
| 2026.03.04 | ₩116,912 | ₩117,193 | ₩116,231 | ₩116,912 | 0.00% | 2.7만 |
|---|
| 2026.03.03 | ₩115,470 | ₩116,912 | ₩114,080 | ₩116,285 | +0.71% | 5.1만 |
|---|
| 2026.03.02 | ₩118,048 | ₩118,876 | ₩117,834 | ₩118,395 | +0.29% | 8.4만 |
|---|
| 2026.02.27 | ₩118,542 | ₩119,651 | ₩118,355 | ₩119,331 | +0.66% | 7.9만 |
|---|
| 2026.02.26 | ₩118,783 | ₩118,863 | ₩118,142 | ₩118,676 | -0.09% | 3.3만 |
|---|
| 2026.02.25 | ₩118,142 | ₩119,023 | ₩117,246 | ₩118,916 | +0.66% | 7.5만 |
|---|
| 2026.02.24 | ₩117,019 | ₩117,834 | ₩116,445 | ₩117,834 | +0.70% | 3.6만 |
|---|
| 2026.02.23 | ₩116,098 | ₩116,979 | ₩115,924 | ₩116,552 | +0.39% | 6.4만 |
|---|
| 2026.02.20 | ₩115,363 | ₩115,670 | ₩114,681 | ₩115,510 | +0.13% | 2.1만 |
|---|
| 2026.02.19 | ₩113,973 | ₩114,962 | ₩113,893 | ₩114,842 | +0.76% | 3만 |
|---|
| 2026.02.18 | ₩116,592 | ₩116,592 | ₩114,575 | ₩114,695 | -1.63% | 2.1만 |
|---|
| 2026.02.17 | ₩116,872 | ₩117,246 | ₩116,057 | ₩116,298 | -0.49% | 3.2만 |
|---|
| 2026.02.13 | ₩114,053 | ₩116,485 | ₩114,053 | ₩116,325 | +1.99% | 4.5만 |
|---|
| 2026.02.12 | ₩113,385 | ₩115,096 | ₩113,385 | ₩114,468 | +0.95% | 3.2만 |
|---|
| 2026.02.11 | ₩112,811 | ₩113,479 | ₩112,597 | ₩113,426 | +0.54% | 2만 |
|---|
| 2026.02.10 | ₩111,181 | ₩112,637 | ₩110,981 | ₩112,090 | +0.82% | 3.8만 |
|---|
| 2026.02.09 | ₩110,099 | ₩110,834 | ₩109,872 | ₩110,767 | +0.61% | 3.2만 |
|---|
| 2026.02.06 | ₩110,192 | ₩110,567 | ₩109,244 | ₩110,005 | -0.17% | 1.2만 |
|---|
| 2026.02.05 | ₩108,870 | ₩109,404 | ₩108,669 | ₩108,977 | +0.10% | 4.5만 |
|---|
| 2026.02.04 | ₩110,299 | ₩110,299 | ₩109,297 | ₩109,471 | -0.75% | 1.2만 |
|---|
| 2026.02.03 | ₩107,975 | ₩109,458 | ₩107,975 | ₩109,444 | +1.36% | 1.3만 |
|---|
| 2026.02.02 | ₩109,231 | ₩109,231 | ₩107,774 | ₩107,961 | -1.16% | 1.4만 |
|---|
| 2026.01.30 | ₩109,244 | ₩109,378 | ₩108,282 | ₩108,963 | -0.26% | 1.6만 |
|---|
| 2026.01.29 | ₩109,752 | ₩109,858 | ₩108,950 | ₩109,524 | -0.21% | 9천 |
|---|
| 2026.01.28 | ₩109,190 | ₩109,538 | ₩108,710 | ₩109,231 | +0.04% | 9.4천 |
|---|
| 2026.01.27 | ₩107,988 | ₩109,484 | ₩107,814 | ₩109,378 | +1.29% | 1.6만 |
|---|
| 2026.01.26 | ₩107,360 | ₩108,095 | ₩107,360 | ₩107,667 | +0.29% | 9.9만 |
|---|
| 2026.01.23 | ₩106,612 | ₩106,719 | ₩106,038 | ₩106,599 | -0.01% | 1.3만 |
|---|
| 2026.01.22 | ₩107,307 | ₩107,307 | ₩106,184 | ₩106,532 | -0.72% | 1.7만 |
|---|
| 2026.01.21 | ₩107,120 | ₩107,120 | ₩106,051 | ₩106,732 | -0.36% | 5.9만 |
|---|
| 2026.01.20 | ₩106,839 | ₩107,120 | ₩106,265 | ₩106,372 | -0.44% | 2.3만 |
|---|
| 2026.01.16 | ₩106,492 | ₩107,320 | ₩106,265 | ₩107,307 | +0.77% | 20.9만 |
|---|
| 2026.01.15 | ₩106,665 | ₩107,440 | ₩106,665 | ₩107,200 | +0.50% | 1.8만 |
|---|
| 2026.01.14 | ₩105,637 | ₩106,665 | ₩105,637 | ₩106,545 | +0.86% | 1.3만 |
|---|
| 2026.01.13 | ₩105,276 | ₩105,570 | ₩104,835 | ₩105,516 | +0.23% | 2.2만 |
|---|
| 2026.01.12 | ₩105,356 | ₩105,824 | ₩105,236 | ₩105,583 | +0.22% | 2만 |
|---|
| 2026.01.09 | ₩105,730 | ₩106,051 | ₩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 | ₩106,412 | ₩106,412 | ₩104,261 | ₩104,541 | -1.76% | 3.3만 |
|---|
| 2026.01.06 | ₩106,051 | ₩106,305 | ₩105,503 | ₩106,024 | -0.03% | 6.3만 |
|---|
| 2026.01.05 | ₩106,318 | ₩106,465 | ₩104,421 | ₩105,610 | -0.67% | 7.6만 |
|---|
| 2026.01.02 | ₩105,650 | ₩106,465 | ₩105,543 | ₩106,184 | +0.51% | 2만 |
|---|
| 2025.12.31 | ₩105,490 | ₩105,530 | ₩105,076 | ₩105,076 | -0.39% | 9.9천 |
|---|
| 2025.12.30 | ₩105,476 | ₩105,690 | ₩105,289 | ₩105,597 | +0.11% | 1.3만 |
|---|
| 2025.12.29 | ₩105,076 | ₩105,623 | ₩105,076 | ₩105,249 | +0.17% | 1.9만 |
|---|
| 2025.12.26 | ₩105,089 | ₩105,182 | ₩104,728 | ₩105,116 | +0.03% | 1.1만 |
|---|
| 2025.12.24 | ₩104,808 | ₩105,142 | ₩104,742 | ₩105,142 | +0.32% | 6.6천 |
|---|
| 2025.12.23 | ₩104,181 | ₩104,875 | ₩104,181 | ₩104,648 | +0.45% | 5.7만 |
|---|
| 2025.12.22 | ₩103,472 | ₩104,114 | ₩103,259 | ₩103,993 | +0.50% | 1.3만 |
|---|
| 2025.12.19 | ₩104,728 | ₩104,982 | ₩103,833 | ₩103,993 | -0.70% | 1만 |
|---|
| 2025.12.18 | ₩104,287 | ₩104,835 | ₩104,221 | ₩104,541 | +0.24% | 7.5만 |
|---|
| 2025.12.17 | ₩104,408 | ₩104,501 | ₩103,513 | ₩103,700 | -0.68% | 1.3만 |
|---|
| 2025.12.16 | ₩104,942 | ₩104,942 | ₩103,766 | ₩104,394 | -0.52% | 1.8만 |
|---|
| 2025.12.15 | ₩105,850 | ₩106,078 | ₩105,463 | ₩106,078 | +0.21% | 1.6만 |
|---|
| 2025.12.12 | ₩105,236 | ₩105,276 | ₩104,942 | ₩104,942 | -0.28% | 1.6만 |
|---|
| 2025.12.11 | ₩104,755 | ₩105,263 | ₩104,755 | ₩105,209 | +0.43% | 1.6만 |
|---|
| 2025.12.10 | ₩104,501 | ₩104,795 | ₩104,114 | ₩104,755 | +0.24% | 9.2천 |
|---|
| 2025.12.09 | ₩105,276 | ₩105,316 | ₩104,608 | ₩104,608 | -0.63% | 2.1만 |
|---|
| 2025.12.08 | ₩105,997 | ₩105,997 | ₩104,755 | ₩104,902 | -1.03% | 1.3만 |
|---|
| 2025.12.05 | ₩106,772 | ₩106,772 | ₩105,730 | ₩105,770 | -0.94% | 2.4만 |
|---|
| 2025.12.04 | ₩106,812 | ₩107,387 | ₩106,385 | ₩106,532 | -0.26% | 2.4만 |
|---|
| 2025.12.03 | ₩107,387 | ₩107,574 | ₩106,799 | ₩107,013 | -0.35% | 5.7만 |
|---|
| 2025.12.02 | ₩108,015 | ₩108,015 | ₩106,973 | ₩107,080 | -0.87% | 4.2만 |
|---|
| 2025.12.01 | ₩109,030 | ₩109,030 | ₩107,387 | ₩107,427 | -1.47% | 2.3만 |
|---|
| 2025.11.28 | ₩108,923 | ₩109,404 | ₩108,776 | ₩109,364 | +0.40% | 1만 |
|---|
| 2025.11.26 | ₩107,587 | ₩108,870 | ₩107,587 | ₩108,870 | +1.19% | 1.2만 |
|---|
| 2025.11.25 | ₩107,520 | ₩107,627 | ₩106,959 | ₩107,186 | -0.31% | 6.3만 |
|---|
| 2025.11.24 | ₩106,759 | ₩107,467 | ₩106,238 | ₩107,280 | +0.49% | 8.4만 |
|---|
| 2025.11.21 | ₩106,826 | ₩106,973 | ₩106,211 | ₩106,518 | -0.29% | 13.1만 |
|---|
| 2025.11.20 | ₩107,734 | ₩108,082 | ₩106,385 | ₩106,385 | -1.25% | 2.1만 |
|---|
| 2025.11.19 | ₩107,935 | ₩108,028 | ₩106,625 | ₩106,839 | -1.01% | 3.9만 |
|---|
| 2025.11.18 | ₩108,429 | ₩108,843 | ₩108,095 | ₩108,095 | -0.31% | 10.7만 |
|---|
| 2025.11.17 | ₩108,068 | ₩108,883 | ₩108,001 | ₩108,696 | +0.58% | 13만 |
|---|
| 2025.11.14 | ₩107,427 | ₩108,442 | ₩107,387 | ₩107,895 | +0.44% | 1.7만 |
|---|
| 2025.11.13 | ₩108,656 | ₩108,656 | ₩107,921 | ₩107,921 | -0.68% | 1.5만 |
|---|
| 2025.11.12 | ₩108,536 | ₩108,923 | ₩108,429 | ₩108,910 | +0.34% | 7.1천 |
|---|
| 2025.11.11 | ₩108,215 | ₩108,322 | ₩107,975 | ₩108,188 | -0.02% | 1.2만 |
|---|
| 2025.11.10 | ₩108,215 | ₩108,215 | ₩107,374 | ₩108,015 | -0.19% | 8.6천 |
|---|
| 2025.11.07 | ₩106,345 | ₩107,921 | ₩106,345 | ₩107,895 | +1.46% | 2.4만 |
|---|
| 2025.11.06 | ₩107,026 | ₩107,494 | ₩106,919 | ₩106,919 | -0.10% | 1.1만 |
|---|
| 2025.11.05 | ₩106,719 | ₩107,133 | ₩106,518 | ₩106,906 | +0.18% | 2만 |
|---|
| 2025.11.04 | ₩106,652 | ₩106,866 | ₩106,452 | ₩106,625 | -0.03% | 1.1만 |
|---|
| 2025.11.03 | ₩106,599 | ₩106,973 | ₩105,810 | ₩106,852 | +0.24% | 7.4만 |
|---|
| 2025.10.31 | ₩107,213 | ₩107,213 | ₩106,438 | ₩106,866 | -0.32% | 4만 |
|---|
| 2025.10.30 | ₩107,133 | ₩108,042 | ₩107,133 | ₩107,307 | +0.16% | 8.1천 |
|---|
| 2025.10.29 | ₩107,520 | ₩107,988 | ₩107,146 | ₩107,414 | -0.10% | 1.3만 |
|---|
| 2025.10.28 | ₩108,750 | ₩108,750 | ₩107,547 | ₩107,654 | -1.01% | 3만 |
|---|
| 2025.10.27 | ₩108,496 | ₩108,496 | ₩107,587 | ₩108,482 | -0.01% | 1.4만 |
|---|
| 2025.10.24 | ₩108,001 | ₩108,442 | ₩107,774 | ₩108,215 | +0.20% | 6.4천 |
|---|
| 2025.10.23 | ₩107,761 | ₩107,761 | ₩107,013 | ₩107,427 | -0.31% | 9.3천 |
|---|
| 2025.10.22 | ₩107,601 | ₩107,681 | ₩107,120 | ₩107,440 | -0.15% | 1.5만 |
|---|
| 2025.10.21 | ₩108,776 | ₩108,776 | ₩107,186 | ₩107,440 | -1.23% | 6.6만 |
|---|
| 2025.10.20 | ₩109,110 | ₩109,110 | ₩108,402 | ₩108,696 | -0.38% | 1.8만 |
|---|
| 2025.10.17 | ₩108,990 | ₩108,990 | ₩108,322 | ₩108,656 | -0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩109,378 | ₩109,698 | ₩108,750 | ₩108,763 | -0.56% | 6.1만 |
|---|
| 2025.10.15 | ₩108,229 | ₩109,057 | ₩108,229 | ₩108,977 | +0.69% | 9.9천 |
|---|
| 2025.10.14 | ₩106,999 | ₩108,122 | ₩106,826 | ₩107,921 | +0.86% | 2.8만 |
|---|
| 2025.10.13 | ₩106,465 | ₩107,200 | ₩106,465 | ₩106,933 | +0.44% | 7.6만 |
|---|
| 2025.10.10 | ₩106,906 | ₩107,106 | ₩106,425 | ₩106,425 | -0.45% | 6.8천 |
|---|