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 | ₩105,502 | ₩106,276 | ₩105,502 | ₩106,223 | +0.68% | 3.3만 |
| 2026.10.08 | ₩105,529 | ₩105,796 | ₩104,674 | ₩105,489 | -0.04% | 4.9만 |
| 2026.10.07 | ₩104,741 | ₩105,542 | ₩104,567 | ₩105,342 | +0.57% | 5.6만 |
| 2026.10.06 | ₩104,434 | ₩105,702 | ₩104,434 | ₩105,702 | +1.21% | 2.6만 |
| 2026.10.05 | ₩103,046 | ₩103,873 | ₩102,792 | ₩103,633 | +0.57% | 5.9만 |
| 2026.10.02 | ₩103,246 | ₩104,020 | ₩103,139 | ₩103,406 | +0.16% | 2만 |
| 2026.10.01 | ₩102,445 | ₩102,712 | ₩101,697 | ₩102,712 | +0.26% | 3.3만 |
| 2026.09.30 | ₩103,406 | ₩103,553 | ₩102,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,645 |
| -0.74% |
| 8.6만 |
| 2026.09.29 | ₩102,031 | ₩103,139 | ₩101,831 | ₩103,059 | +1.01% | 2.4만 |
|---|
| 2026.09.28 | ₩103,072 | ₩103,072 | ₩102,138 | ₩102,592 | -0.47% | 3.1만 |
|---|
| 2026.09.25 | ₩103,046 | ₩103,326 | ₩102,298 | ₩103,246 | +0.19% | 2만 |
|---|
| 2026.09.24 | ₩103,553 | ₩103,553 | ₩102,725 | ₩102,859 | -0.67% | 4.8만 |
|---|
| 2026.09.23 | ₩104,955 | ₩104,955 | ₩103,486 | ₩103,606 | -1.28% | 4.8만 |
|---|
| 2026.09.22 | ₩105,582 | ₩105,929 | ₩105,328 | ₩105,462 | -0.11% | 2.3만 |
|---|
| 2026.09.21 | ₩105,929 | ₩106,103 | ₩105,448 | ₩105,662 | -0.25% | 2.2만 |
|---|
| 2026.09.18 | ₩106,463 | ₩106,463 | ₩105,769 | ₩105,769 | -0.65% | 2만 |
|---|
| 2026.09.17 | ₩106,957 | ₩107,384 | ₩106,677 | ₩107,304 | +0.32% | 14.2만 |
|---|
| 2026.09.16 | ₩106,610 | ₩106,957 | ₩105,889 | ₩106,129 | -0.45% | 27.8만 |
|---|
| 2026.09.15 | ₩106,503 | ₩106,503 | ₩105,595 | ₩105,769 | -0.69% | 114.8만 |
|---|
| 2026.09.14 | ₩107,264 | ₩107,331 | ₩106,223 | ₩106,223 | -0.97% | 5.2만 |
|---|
| 2026.09.11 | ₩109,013 | ₩109,013 | ₩108,038 | ₩108,038 | -0.89% | 1.9만 |
|---|
| 2026.09.10 | ₩108,973 | ₩109,040 | ₩108,145 | ₩108,185 | -0.72% | 5.5천 |
|---|
| 2026.09.09 | ₩109,974 | ₩109,974 | ₩108,813 | ₩108,813 | -1.06% | 3.7천 |
|---|
| 2026.09.08 | ₩108,692 | ₩109,987 | ₩108,692 | ₩109,600 | +0.84% | 1.8만 |
|---|
| 2026.09.04 | ₩108,359 | ₩109,080 | ₩108,359 | ₩108,999 | +0.59% | 7.6천 |
|---|
| 2026.09.03 | ₩108,145 | ₩109,026 | ₩108,145 | ₩108,692 | +0.51% | 5.6천 |
|---|
| 2026.09.02 | ₩107,745 | ₩108,012 | ₩106,877 | ₩107,972 | +0.21% | 1.9만 |
|---|
| 2026.09.01 | ₩107,838 | ₩108,265 | ₩107,558 | ₩108,265 | +0.40% | 9.6천 |
|---|
| 2026.08.31 | ₩107,905 | ₩108,078 | ₩107,611 | ₩108,012 | +0.10% | 1.6만 |
|---|
| 2026.08.28 | ₩109,814 | ₩109,894 | ₩108,452 | ₩108,853 | -0.88% | 1만 |
|---|
| 2026.08.27 | ₩109,453 | ₩109,467 | ₩108,773 | ₩109,413 | -0.04% | 5.2만 |
|---|
| 2026.08.26 | ₩110,148 | ₩110,428 | ₩110,081 | ₩110,174 | +0.02% | 3.8만 |
|---|
| 2026.08.25 | ₩109,881 | ₩110,321 | ₩109,614 | ₩110,214 | +0.30% | 1.3만 |
|---|
| 2026.08.24 | ₩108,866 | ₩109,667 | ₩108,799 | ₩109,614 | +0.69% | 3.2만 |
|---|
| 2026.08.21 | ₩111,015 | ₩111,015 | ₩108,813 | ₩108,813 | -1.98% | 9천 |
|---|
| 2026.08.20 | ₩110,775 | ₩111,469 | ₩110,508 | ₩110,682 | -0.08% | 1.8만 |
|---|
| 2026.08.19 | ₩111,442 | ₩111,469 | ₩110,455 | ₩110,855 | -0.53% | 3.8만 |
|---|
| 2026.08.18 | ₩111,349 | ₩111,910 | ₩110,828 | ₩110,868 | -0.43% | 7.2만 |
|---|
| 2026.08.17 | ₩111,149 | ₩111,149 | ₩110,241 | ₩110,962 | -0.17% | 1.1만 |
|---|
| 2026.08.14 | ₩110,748 | ₩111,282 | ₩110,748 | ₩111,095 | +0.31% | 9.6천 |
|---|
| 2026.08.13 | ₩110,762 | ₩111,282 | ₩110,762 | ₩110,989 | +0.20% | 9.3천 |
|---|
| 2026.08.12 | ₩110,641 | ₩111,002 | ₩110,548 | ₩110,882 | +0.22% | 7.3천 |
|---|
| 2026.08.11 | ₩109,614 | ₩110,561 | ₩109,614 | ₩110,308 | +0.63% | 2만 |
|---|
| 2026.08.10 | ₩110,374 | ₩110,374 | ₩109,413 | ₩109,600 | -0.70% | 1.7만 |
|---|
| 2026.08.07 | ₩110,361 | ₩111,189 | ₩110,214 | ₩110,855 | +0.45% | 1.2만 |
|---|
| 2026.08.06 | ₩111,549 | ₩111,549 | ₩109,867 | ₩110,054 | -1.34% | 1.9만 |
|---|
| 2026.08.05 | ₩111,723 | ₩111,723 | ₩110,134 | ₩110,415 | -1.17% | 1.1만 |
|---|
| 2026.08.04 | ₩112,097 | ₩112,097 | ₩110,615 | ₩111,589 | -0.45% | 2.7만 |
|---|
| 2026.08.03 | ₩111,816 | ₩112,057 | ₩111,202 | ₩111,830 | +0.01% | 4.2만 |
|---|
| 2026.07.31 | ₩112,150 | ₩112,324 | ₩111,750 | ₩111,750 | -0.36% | 1.1만 |
|---|
| 2026.07.30 | ₩112,791 | ₩113,111 | ₩111,923 | ₩112,190 | -0.53% | 9.2천 |
|---|
| 2026.07.29 | ₩113,578 | ₩113,739 | ₩111,950 | ₩112,057 | -1.34% | 1.1만 |
|---|
| 2026.07.28 | ₩113,979 | ₩115,020 | ₩113,405 | ₩113,405 | -0.50% | 6.5천 |
|---|
| 2026.07.27 | ₩115,421 | ₩115,421 | ₩114,019 | ₩114,099 | -1.15% | 2만 |
|---|
| 2026.07.24 | ₩115,474 | ₩115,981 | ₩115,194 | ₩115,247 | -0.20% | 2.1만 |
|---|
| 2026.07.23 | ₩114,233 | ₩115,327 | ₩114,059 | ₩115,060 | +0.72% | 1.4만 |
|---|
| 2026.07.22 | ₩113,725 | ₩115,207 | ₩113,725 | ₩115,207 | +1.30% | 7천 |
|---|
| 2026.07.21 | ₩112,924 | ₩113,151 | ₩112,430 | ₩112,911 | -0.01% | 1.2만 |
|---|
| 2026.07.20 | ₩113,752 | ₩114,086 | ₩112,844 | ₩112,858 | -0.79% | 9.9천 |
|---|
| 2026.07.17 | ₩114,379 | ₩115,127 | ₩113,378 | ₩113,418 | -0.84% | 2만 |
|---|
| 2026.07.16 | ₩113,138 | ₩113,578 | ₩112,871 | ₩113,392 | +0.22% | 1.4만 |
|---|
| 2026.07.15 | ₩114,593 | ₩114,593 | ₩113,592 | ₩113,592 | -0.87% | 6.5천 |
|---|
| 2026.07.14 | ₩114,633 | ₩115,287 | ₩114,246 | ₩114,353 | -0.24% | 2.5만 |
|---|
| 2026.07.13 | ₩113,712 | ₩114,259 | ₩113,592 | ₩113,912 | +0.18% | 1.5만 |
|---|
| 2026.07.10 | ₩113,098 | ₩113,618 | ₩113,044 | ₩113,245 | +0.13% | 9만 |
|---|
| 2026.07.09 | ₩113,592 | ₩113,672 | ₩112,938 | ₩113,098 | -0.43% | 2.3만 |
|---|
| 2026.07.08 | ₩113,725 | ₩113,899 | ₩113,378 | ₩113,432 | -0.26% | 1만 |
|---|
| 2026.07.07 | ₩113,699 | ₩115,114 | ₩113,699 | ₩113,992 | +0.26% | 2.3만 |
|---|
| 2026.07.06 | ₩114,192 | ₩114,353 | ₩113,165 | ₩113,445 | -0.65% | 2.1만 |
|---|
| 2026.07.02 | ₩112,684 | ₩114,152 | ₩112,684 | ₩114,152 | +1.30% | 1.6만 |
|---|
| 2026.07.01 | ₩112,764 | ₩112,777 | ₩111,509 | ₩111,736 | -0.91% | 5.7만 |
|---|
| 2026.06.30 | ₩114,313 | ₩114,326 | ₩113,285 | ₩113,432 | -0.77% | 1.5만 |
|---|
| 2026.06.29 | ₩114,713 | ₩114,807 | ₩114,072 | ₩114,646 | -0.06% | 6.3만 |
|---|
| 2026.06.26 | ₩114,206 | ₩114,593 | ₩114,046 | ₩114,166 | -0.04% | 1.3만 |
|---|
| 2026.06.25 | ₩113,485 | ₩114,219 | ₩113,351 | ₩113,872 | +0.34% | 4.8만 |
|---|
| 2026.06.24 | ₩111,816 | ₩112,751 | ₩111,816 | ₩112,657 | +0.75% | 9.2천 |
|---|
| 2026.06.23 | ₩111,416 | ₩112,297 | ₩111,122 | ₩112,016 | +0.54% | 5.6만 |
|---|
| 2026.06.22 | ₩111,229 | ₩112,057 | ₩111,029 | ₩111,616 | +0.35% | 9만 |
|---|
| 2026.06.18 | ₩110,949 | ₩112,043 | ₩110,708 | ₩111,122 | +0.16% | 3.4만 |
|---|
| 2026.06.17 | ₩111,843 | ₩111,990 | ₩110,455 | ₩110,708 | -1.01% | 6.7만 |
|---|
| 2026.06.16 | ₩111,936 | ₩112,898 | ₩111,936 | ₩112,137 | +0.18% | 1.4만 |
|---|
| 2026.06.15 | ₩111,563 | ₩112,177 | ₩111,256 | ₩111,883 | +0.29% | 2.3만 |
|---|
| 2026.06.12 | ₩112,324 | ₩113,231 | ₩112,324 | ₩112,924 | +0.53% | 1.3만 |
|---|
| 2026.06.11 | ₩112,230 | ₩112,858 | ₩112,137 | ₩112,497 | +0.24% | 1.5만 |
|---|
| 2026.06.10 | ₩111,576 | ₩111,736 | ₩111,242 | ₩111,322 | -0.23% | 1.3만 |
|---|
| 2026.06.09 | ₩110,748 | ₩111,523 | ₩110,641 | ₩111,523 | +0.70% | 4.2만 |
|---|
| 2026.06.08 | ₩111,990 | ₩111,990 | ₩110,308 | ₩110,308 | -1.50% | 1.3만 |
|---|
| 2026.06.05 | ₩111,523 | ₩112,324 | ₩111,429 | ₩111,936 | +0.37% | 1.6만 |
|---|
| 2026.06.04 | ₩111,402 | ₩111,723 | ₩110,361 | ₩111,402 | 0.00% | 1.5만 |
|---|
| 2026.06.03 | ₩111,095 | ₩112,110 | ₩110,682 | ₩110,682 | -0.37% | 1.7만 |
|---|
| 2026.06.02 | ₩110,027 | ₩111,082 | ₩110,027 | ₩111,082 | +0.96% | 6.5만 |
|---|
| 2026.06.01 | ₩111,189 | ₩111,189 | ₩109,694 | ₩109,694 | -1.34% | 3.9만 |
|---|
| 2026.05.29 | ₩112,591 | ₩112,724 | ₩111,883 | ₩112,203 | -0.34% | 3.5만 |
|---|
| 2026.05.28 | ₩113,739 | ₩113,765 | ₩112,591 | ₩112,617 | -0.99% | 1.6만 |
|---|
| 2026.05.27 | ₩114,072 | ₩114,072 | ₩113,645 | ₩113,952 | -0.11% | 1.9만 |
|---|
| 2026.05.26 | ₩115,194 | ₩115,554 | ₩114,833 | ₩114,967 | -0.20% | 2.9만 |
|---|
| 2026.05.22 | ₩114,179 | ₩114,486 | ₩113,739 | ₩114,433 | +0.22% | 3.4만 |
|---|
| 2026.05.21 | ₩112,871 | ₩114,126 | ₩112,871 | ₩114,126 | +1.11% | 1.5만 |
|---|
| 2026.05.20 | ₩112,898 | ₩113,298 | ₩112,737 | ₩113,031 | +0.12% | 1.2만 |
|---|
| 2026.05.19 | ₩111,496 | ₩112,510 | ₩111,442 | ₩112,457 | +0.86% | 8.6만 |
|---|
| 2026.05.18 | ₩111,589 | ₩111,763 | ₩110,975 | ₩111,669 | +0.07% | 2.7만 |
|---|
| 2026.05.15 | ₩112,817 | ₩112,817 | ₩110,802 | ₩110,855 | -1.74% | 2.9만 |
|---|
| 2026.05.14 | ₩113,845 | ₩113,845 | ₩113,472 | ₩113,819 | -0.02% | 2.1만 |
|---|
| 2026.05.13 | ₩113,859 | ₩113,899 | ₩113,191 | ₩113,605 | -0.22% | 2.6만 |
|---|
| 2026.05.12 | ₩114,326 | ₩114,967 | ₩113,885 | ₩114,580 | +0.22% | 1.5만 |
|---|
| 2026.05.11 | ₩114,486 | ₩114,980 | ₩114,433 | ₩114,807 | +0.28% | 1.4만 |
|---|
| 2026.05.08 | ₩114,860 | ₩115,007 | ₩113,725 | ₩113,912 | -0.83% | 2.6만 |
|---|
| 2026.05.07 | ₩115,661 | ₩115,661 | ₩114,126 | ₩114,192 | -1.27% | 2.6만 |
|---|
| 2026.05.06 | ₩117,316 | ₩117,316 | ₩116,035 | ₩116,115 | -1.02% | 2.4만 |
|---|
| 2026.05.05 | ₩116,983 | ₩117,637 | ₩116,729 | ₩117,049 | +0.06% | 9.4천 |
|---|
| 2026.05.04 | ₩116,769 | ₩117,610 | ₩116,288 | ₩116,609 | -0.14% | 3.4만 |
|---|
| 2026.05.01 | ₩118,411 | ₩119,199 | ₩117,730 | ₩117,810 | -0.51% | 2.8만 |
|---|
| 2026.04.30 | ₩116,275 | ₩118,464 | ₩116,275 | ₩118,464 | +1.88% | 1.3만 |
|---|
| 2026.04.29 | ₩116,288 | ₩116,449 | ₩115,020 | ₩115,194 | -0.94% | 4만 |
|---|
| 2026.04.28 | ₩117,263 | ₩117,423 | ₩116,836 | ₩117,223 | -0.03% | 5.3만 |
|---|
| 2026.04.27 | ₩117,250 | ₩117,583 | ₩116,889 | ₩116,929 | -0.27% | 5만 |
|---|
| 2026.04.24 | ₩116,462 | ₩117,089 | ₩116,382 | ₩116,956 | +0.42% | 9.6천 |
|---|
| 2026.04.23 | ₩115,140 | ₩116,689 | ₩114,980 | ₩116,649 | +1.31% | 3.3만 |
|---|
| 2026.04.22 | ₩115,381 | ₩115,634 | ₩114,313 | ₩114,393 | -0.86% | 2.2만 |
|---|
| 2026.04.21 | ₩116,382 | ₩116,382 | ₩114,192 | ₩114,192 | -1.88% | 1.6만 |
|---|
| 2026.04.20 | ₩116,475 | ₩116,809 | ₩116,021 | ₩116,021 | -0.39% | 1.1만 |
|---|
| 2026.04.17 | ₩116,956 | ₩116,956 | ₩115,461 | ₩116,409 | -0.47% | 2.9만 |
|---|
| 2026.04.16 | ₩117,196 | ₩117,303 | ₩116,582 | ₩117,303 | +0.09% | 8.5천 |
|---|
| 2026.04.15 | ₩117,890 | ₩117,890 | ₩116,889 | ₩117,169 | -0.61% | 1.9만 |
|---|
| 2026.04.14 | ₩117,904 | ₩118,277 | ₩117,276 | ₩118,037 | +0.11% | 1.3만 |
|---|
| 2026.04.13 | ₩118,504 | ₩118,504 | ₩117,183 | ₩117,864 | -0.54% | 4.3만 |
|---|
| 2026.04.10 | ₩119,492 | ₩119,813 | ₩118,972 | ₩119,065 | -0.36% | 3만 |
|---|
| 2026.04.09 | ₩118,104 | ₩120,267 | ₩118,104 | ₩119,345 | +1.05% | 4.9만 |
|---|
| 2026.04.08 | ₩118,398 | ₩118,398 | ₩116,942 | ₩118,251 | -0.12% | 5.2만 |
|---|
| 2026.04.07 | ₩116,355 | ₩117,356 | ₩116,355 | ₩117,330 | +0.84% | 2.3만 |
|---|
| 2026.04.06 | ₩116,983 | ₩117,183 | ₩116,622 | ₩116,729 | -0.22% | 1.2만 |
|---|
| 2026.04.02 | ₩115,794 | ₩117,129 | ₩115,554 | ₩116,876 | +0.93% | 3.8만 |
|---|
| 2026.04.01 | ₩115,875 | ₩116,662 | ₩115,701 | ₩116,288 | +0.36% | 8.6만 |
|---|
| 2026.03.31 | ₩114,967 | ₩115,381 | ₩113,845 | ₩115,260 | +0.26% | 4.5만 |
|---|
| 2026.03.30 | ₩114,593 | ₩115,127 | ₩114,046 | ₩114,526 | -0.06% | 2.7만 |
|---|
| 2026.03.27 | ₩112,724 | ₩113,979 | ₩112,697 | ₩112,964 | +0.21% | 1.5만 |
|---|
| 2026.03.26 | ₩112,631 | ₩113,071 | ₩112,457 | ₩112,831 | +0.18% | 1.6만 |
|---|
| 2026.03.25 | ₩113,592 | ₩114,099 | ₩113,165 | ₩113,378 | -0.19% | 1.7만 |
|---|
| 2026.03.24 | ₩111,296 | ₩113,311 | ₩111,296 | ₩112,497 | +1.08% | 2.6만 |
|---|
| 2026.03.23 | ₩112,297 | ₩112,804 | ₩111,629 | ₩112,057 | -0.21% | 8.8만 |
|---|
| 2026.03.20 | ₩115,220 | ₩115,220 | ₩110,722 | ₩111,042 | -3.63% | 3.9만 |
|---|
| 2026.03.19 | ₩115,154 | ₩115,955 | ₩114,446 | ₩115,554 | +0.35% | 3.9만 |
|---|
| 2026.03.18 | ₩116,836 | ₩116,836 | ₩115,728 | ₩115,794 | -0.89% | 6.3만 |
|---|
| 2026.03.17 | ₩118,171 | ₩118,224 | ₩117,330 | ₩117,410 | -0.64% | 2.3만 |
|---|
| 2026.03.16 | ₩117,463 | ₩117,476 | ₩116,662 | ₩117,223 | -0.20% | 2.1만 |
|---|
| 2026.03.13 | ₩116,529 | ₩117,250 | ₩116,075 | ₩116,288 | -0.21% | 2.8만 |
|---|
| 2026.03.12 | ₩114,566 | ₩116,302 | ₩114,286 | ₩115,567 | +0.87% | 2.5만 |
|---|
| 2026.03.11 | ₩115,194 | ₩115,327 | ₩114,433 | ₩114,873 | -0.28% | 1.5만 |
|---|
| 2026.03.10 | ₩115,981 | ₩116,769 | ₩115,501 | ₩115,581 | -0.35% | 1.7만 |
|---|
| 2026.03.09 | ₩114,486 | ₩115,915 | ₩113,779 | ₩115,768 | +1.12% | 3.1만 |
|---|
| 2026.03.06 | ₩114,793 | ₩115,634 | ₩114,513 | ₩115,300 | +0.44% | 8.5천 |
|---|
| 2026.03.05 | ₩116,061 | ₩116,061 | ₩115,047 | ₩115,688 | -0.32% | 2.5만 |
|---|
| 2026.03.04 | ₩116,822 | ₩117,103 | ₩116,142 | ₩116,822 | 0.00% | 2.7만 |
|---|
| 2026.03.03 | ₩115,381 | ₩116,822 | ₩113,992 | ₩116,195 | +0.71% | 5.1만 |
|---|
| 2026.03.02 | ₩117,957 | ₩118,785 | ₩117,743 | ₩118,304 | +0.29% | 8.4만 |
|---|
| 2026.02.27 | ₩118,451 | ₩119,559 | ₩118,264 | ₩119,239 | +0.66% | 7.9만 |
|---|
| 2026.02.26 | ₩118,691 | ₩118,771 | ₩118,051 | ₩118,584 | -0.09% | 3.3만 |
|---|
| 2026.02.25 | ₩118,051 | ₩118,932 | ₩117,156 | ₩118,825 | +0.66% | 7.5만 |
|---|
| 2026.02.24 | ₩116,929 | ₩117,743 | ₩116,355 | ₩117,743 | +0.70% | 3.6만 |
|---|
| 2026.02.23 | ₩116,008 | ₩116,889 | ₩115,834 | ₩116,462 | +0.39% | 6.4만 |
|---|
| 2026.02.20 | ₩115,274 | ₩115,581 | ₩114,593 | ₩115,421 | +0.13% | 2.1만 |
|---|
| 2026.02.19 | ₩113,885 | ₩114,873 | ₩113,805 | ₩114,753 | +0.76% | 3만 |
|---|
| 2026.02.18 | ₩116,502 | ₩116,502 | ₩114,486 | ₩114,606 | -1.63% | 2.1만 |
|---|
| 2026.02.17 | ₩116,782 | ₩117,156 | ₩115,968 | ₩116,208 | -0.49% | 3.2만 |
|---|
| 2026.02.13 | ₩113,966 | ₩116,395 | ₩113,966 | ₩116,235 | +1.99% | 4.5만 |
|---|
| 2026.02.12 | ₩113,298 | ₩115,007 | ₩113,298 | ₩114,379 | +0.95% | 3.2만 |
|---|
| 2026.02.11 | ₩112,724 | ₩113,392 | ₩112,510 | ₩113,338 | +0.54% | 2만 |
|---|
| 2026.02.10 | ₩111,095 | ₩112,550 | ₩110,895 | ₩112,003 | +0.82% | 3.8만 |
|---|
| 2026.02.09 | ₩110,014 | ₩110,748 | ₩109,787 | ₩110,682 | +0.61% | 3.2만 |
|---|
| 2026.02.06 | ₩110,108 | ₩110,481 | ₩109,160 | ₩109,921 | -0.17% | 1.2만 |
|---|
| 2026.02.05 | ₩108,786 | ₩109,320 | ₩108,586 | ₩108,893 | +0.10% | 4.5만 |
|---|
| 2026.02.04 | ₩110,214 | ₩110,214 | ₩109,213 | ₩109,387 | -0.75% | 1.2만 |
|---|
| 2026.02.03 | ₩107,891 | ₩109,373 | ₩107,891 | ₩109,360 | +1.36% | 1.3만 |
|---|
| 2026.02.02 | ₩109,146 | ₩109,146 | ₩107,691 | ₩107,878 | -1.16% | 1.4만 |
|---|
| 2026.01.30 | ₩109,160 | ₩109,293 | ₩108,199 | ₩108,879 | -0.26% | 1.6만 |
|---|
| 2026.01.29 | ₩109,667 | ₩109,774 | ₩108,866 | ₩109,440 | -0.21% | 9천 |
|---|
| 2026.01.28 | ₩109,106 | ₩109,453 | ₩108,626 | ₩109,146 | +0.04% | 9.4천 |
|---|
| 2026.01.27 | ₩107,905 | ₩109,400 | ₩107,731 | ₩109,293 | +1.29% | 1.6만 |
|---|
| 2026.01.26 | ₩107,277 | ₩108,012 | ₩107,277 | ₩107,584 | +0.29% | 9.9만 |
|---|
| 2026.01.23 | ₩106,530 | ₩106,637 | ₩105,956 | ₩106,516 | -0.01% | 1.3만 |
|---|
| 2026.01.22 | ₩107,224 | ₩107,224 | ₩106,103 | ₩106,450 | -0.72% | 1.7만 |
|---|
| 2026.01.21 | ₩107,037 | ₩107,037 | ₩105,969 | ₩106,650 | -0.36% | 5.9만 |
|---|
| 2026.01.20 | ₩106,757 | ₩107,037 | ₩106,183 | ₩106,290 | -0.44% | 2.3만 |
|---|
| 2026.01.16 | ₩106,410 | ₩107,237 | ₩106,183 | ₩107,224 | +0.77% | 20.9만 |
|---|
| 2026.01.15 | ₩106,583 | ₩107,357 | ₩106,583 | ₩107,117 | +0.50% | 1.8만 |
|---|
| 2026.01.14 | ₩105,555 | ₩106,583 | ₩105,555 | ₩106,463 | +0.86% | 1.3만 |
|---|
| 2026.01.13 | ₩105,195 | ₩105,489 | ₩104,754 | ₩105,435 | +0.23% | 2.2만 |
|---|
| 2026.01.12 | ₩105,275 | ₩105,742 | ₩105,155 | ₩105,502 | +0.22% | 2만 |
|---|
| 2026.01.09 | ₩105,649 | ₩105,969 | ₩105,582 | ₩105,582 | -0.06% | 1.2만 |
|---|
| 2026.01.08 | ₩104,541 | ₩105,061 | ₩104,541 | ₩104,728 | +0.18% | 2만 |
|---|
| 2026.01.07 | ₩106,330 | ₩106,330 | ₩104,180 | ₩104,461 | -1.76% | 3.3만 |
|---|
| 2026.01.06 | ₩105,969 | ₩106,223 | ₩105,422 | ₩105,942 | -0.03% | 6.3만 |
|---|
| 2026.01.05 | ₩106,236 | ₩106,383 | ₩104,340 | ₩105,529 | -0.67% | 7.6만 |
|---|
| 2026.01.02 | ₩105,569 | ₩106,383 | ₩105,462 | ₩106,103 | +0.51% | 2만 |
|---|
| 2025.12.31 | ₩105,408 | ₩105,448 | ₩104,995 | ₩104,995 | -0.39% | 9.9천 |
|---|
| 2025.12.30 | ₩105,395 | ₩105,609 | ₩105,208 | ₩105,515 | +0.11% | 1.3만 |
|---|
| 2025.12.29 | ₩104,995 | ₩105,542 | ₩104,995 | ₩105,168 | +0.17% | 1.9만 |
|---|
| 2025.12.26 | ₩105,008 | ₩105,101 | ₩104,648 | ₩105,035 | +0.03% | 1.1만 |
|---|
| 2025.12.24 | ₩104,728 | ₩105,061 | ₩104,661 | ₩105,061 | +0.32% | 6.6천 |
|---|
| 2025.12.23 | ₩104,100 | ₩104,794 | ₩104,100 | ₩104,567 | +0.45% | 5.7만 |
|---|
| 2025.12.22 | ₩103,393 | ₩104,033 | ₩103,179 | ₩103,913 | +0.50% | 1.3만 |
|---|
| 2025.12.19 | ₩104,648 | ₩104,901 | ₩103,753 | ₩103,913 | -0.70% | 1만 |
|---|
| 2025.12.18 | ₩104,207 | ₩104,754 | ₩104,140 | ₩104,461 | +0.24% | 7.5만 |
|---|
| 2025.12.17 | ₩104,327 | ₩104,421 | ₩103,433 | ₩103,620 | -0.68% | 1.3만 |
|---|
| 2025.12.16 | ₩104,861 | ₩104,861 | ₩103,686 | ₩104,314 | -0.52% | 1.8만 |
|---|
| 2025.12.15 | ₩105,769 | ₩105,996 | ₩105,382 | ₩105,996 | +0.21% | 1.6만 |
|---|
| 2025.12.12 | ₩105,155 | ₩105,195 | ₩104,861 | ₩104,861 | -0.28% | 1.6만 |
|---|
| 2025.12.11 | ₩104,674 | ₩105,181 | ₩104,674 | ₩105,128 | +0.43% | 1.6만 |
|---|
| 2025.12.10 | ₩104,421 | ₩104,714 | ₩104,033 | ₩104,674 | +0.24% | 9.2천 |
|---|
| 2025.12.09 | ₩105,195 | ₩105,235 | ₩104,527 | ₩104,527 | -0.63% | 2.1만 |
|---|
| 2025.12.08 | ₩105,916 | ₩105,916 | ₩104,674 | ₩104,821 | -1.03% | 1.3만 |
|---|
| 2025.12.05 | ₩106,690 | ₩106,690 | ₩105,649 | ₩105,689 | -0.94% | 2.4만 |
|---|
| 2025.12.04 | ₩106,730 | ₩107,304 | ₩106,303 | ₩106,450 | -0.26% | 2.4만 |
|---|
| 2025.12.03 | ₩107,304 | ₩107,491 | ₩106,717 | ₩106,930 | -0.35% | 5.7만 |
|---|
| 2025.12.02 | ₩107,932 | ₩107,932 | ₩106,890 | ₩106,997 | -0.87% | 4.2만 |
|---|
| 2025.12.01 | ₩108,946 | ₩108,946 | ₩107,304 | ₩107,344 | -1.47% | 2.3만 |
|---|
| 2025.11.28 | ₩108,839 | ₩109,320 | ₩108,692 | ₩109,280 | +0.40% | 1만 |
|---|
| 2025.11.26 | ₩107,504 | ₩108,786 | ₩107,504 | ₩108,786 | +1.19% | 1.2만 |
|---|
| 2025.11.25 | ₩107,438 | ₩107,544 | ₩106,877 | ₩107,104 | -0.31% | 6.3만 |
|---|
| 2025.11.24 | ₩106,677 | ₩107,384 | ₩106,156 | ₩107,197 | +0.49% | 8.4만 |
|---|
| 2025.11.21 | ₩106,743 | ₩106,890 | ₩106,129 | ₩106,436 | -0.29% | 13.1만 |
|---|
| 2025.11.20 | ₩107,651 | ₩107,998 | ₩106,303 | ₩106,303 | -1.25% | 2.1만 |
|---|
| 2025.11.19 | ₩107,851 | ₩107,945 | ₩106,543 | ₩106,757 | -1.01% | 3.9만 |
|---|
| 2025.11.18 | ₩108,345 | ₩108,759 | ₩108,012 | ₩108,012 | -0.31% | 10.7만 |
|---|
| 2025.11.17 | ₩107,985 | ₩108,799 | ₩107,918 | ₩108,612 | +0.58% | 13만 |
|---|
| 2025.11.14 | ₩107,344 | ₩108,359 | ₩107,304 | ₩107,811 | +0.44% | 1.7만 |
|---|
| 2025.11.13 | ₩108,572 | ₩108,572 | ₩107,838 | ₩107,838 | -0.68% | 1.5만 |
|---|
| 2025.11.12 | ₩108,452 | ₩108,839 | ₩108,345 | ₩108,826 | +0.34% | 7.1천 |
|---|
| 2025.11.11 | ₩108,132 | ₩108,239 | ₩107,891 | ₩108,105 | -0.02% | 1.2만 |
|---|
| 2025.11.10 | ₩108,132 | ₩108,132 | ₩107,291 | ₩107,932 | -0.19% | 8.6천 |
|---|
| 2025.11.07 | ₩106,263 | ₩107,838 | ₩106,263 | ₩107,811 | +1.46% | 2.4만 |
|---|
| 2025.11.06 | ₩106,944 | ₩107,411 | ₩106,837 | ₩106,837 | -0.10% | 1.1만 |
|---|
| 2025.11.05 | ₩106,637 | ₩107,050 | ₩106,436 | ₩106,823 | +0.18% | 2만 |
|---|
| 2025.11.04 | ₩106,570 | ₩106,783 | ₩106,370 | ₩106,543 | -0.03% | 1.1만 |
|---|
| 2025.11.03 | ₩106,516 | ₩106,890 | ₩105,729 | ₩106,770 | +0.24% | 7.4만 |
|---|
| 2025.10.31 | ₩107,131 | ₩107,131 | ₩106,356 | ₩106,783 | -0.32% | 4만 |
|---|
| 2025.10.30 | ₩107,050 | ₩107,958 | ₩107,050 | ₩107,224 | +0.16% | 8.1천 |
|---|
| 2025.10.29 | ₩107,438 | ₩107,905 | ₩107,064 | ₩107,331 | -0.10% | 1.3만 |
|---|
| 2025.10.28 | ₩108,666 | ₩108,666 | ₩107,464 | ₩107,571 | -1.01% | 3만 |
|---|
| 2025.10.27 | ₩108,412 | ₩108,412 | ₩107,504 | ₩108,399 | -0.01% | 1.4만 |
|---|
| 2025.10.24 | ₩107,918 | ₩108,359 | ₩107,691 | ₩108,132 | +0.20% | 6.4천 |
|---|
| 2025.10.23 | ₩107,678 | ₩107,678 | ₩106,930 | ₩107,344 | -0.31% | 9.3천 |
|---|
| 2025.10.22 | ₩107,518 | ₩107,598 | ₩107,037 | ₩107,357 | -0.15% | 1.5만 |
|---|
| 2025.10.21 | ₩108,692 | ₩108,692 | ₩107,104 | ₩107,357 | -1.23% | 6.6만 |
|---|
| 2025.10.20 | ₩109,026 | ₩109,026 | ₩108,319 | ₩108,612 | -0.38% | 1.8만 |
|---|
| 2025.10.17 | ₩108,906 | ₩108,906 | ₩108,239 | ₩108,572 | -0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩109,293 | ₩109,614 | ₩108,666 | ₩108,679 | -0.56% | 6.1만 |
|---|
| 2025.10.15 | ₩108,145 | ₩108,973 | ₩108,145 | ₩108,893 | +0.69% | 9.9천 |
|---|
| 2025.10.14 | ₩106,917 | ₩108,038 | ₩106,743 | ₩107,838 | +0.86% | 2.8만 |
|---|
| 2025.10.13 | ₩106,383 | ₩107,117 | ₩106,383 | ₩106,850 | +0.44% | 7.6만 |
|---|
| 2025.10.10 | ₩106,823 | ₩107,024 | ₩106,343 | ₩106,343 | -0.45% | 6.8천 |
|---|