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 | ₩105,619 | ₩106,394 | ₩105,619 | ₩106,341 | +0.68% | 3.3만 |
| 2026.10.08 | ₩105,646 | ₩105,913 | ₩104,790 | ₩105,605 | -0.04% | 4.9만 |
| 2026.10.07 | ₩104,857 | ₩105,659 | ₩104,683 | ₩105,458 | +0.57% | 5.6만 |
| 2026.10.06 | ₩104,550 | ₩105,819 | ₩104,550 | ₩105,819 | +1.21% | 2.6만 |
| 2026.10.05 | ₩103,160 | ₩103,988 | ₩102,906 | ₩103,748 | +0.57% | 5.9만 |
| 2026.10.02 | ₩103,360 | ₩104,135 | ₩103,253 | ₩103,521 | +0.16% | 2만 |
| 2026.10.01 | ₩102,558 | ₩102,826 | ₩101,810 | ₩102,826 | +0.26% | 3.3만 |
| 2026.09.30 | ₩103,521 | ₩103,668 | ₩102,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,759 |
| -0.74% |
| 8.6만 |
| 2026.09.29 | ₩102,144 | ₩103,253 | ₩101,944 | ₩103,173 | +1.01% | 2.4만 |
|---|
| 2026.09.28 | ₩103,187 | ₩103,187 | ₩102,251 | ₩102,705 | -0.47% | 3.1만 |
|---|
| 2026.09.25 | ₩103,160 | ₩103,440 | ₩102,411 | ₩103,360 | +0.19% | 2만 |
|---|
| 2026.09.24 | ₩103,668 | ₩103,668 | ₩102,839 | ₩102,973 | -0.67% | 4.8만 |
|---|
| 2026.09.23 | ₩105,071 | ₩105,071 | ₩103,601 | ₩103,721 | -1.28% | 4.8만 |
|---|
| 2026.09.22 | ₩105,699 | ₩106,047 | ₩105,445 | ₩105,579 | -0.11% | 2.3만 |
|---|
| 2026.09.21 | ₩106,047 | ₩106,220 | ₩105,565 | ₩105,779 | -0.25% | 2.2만 |
|---|
| 2026.09.18 | ₩106,581 | ₩106,581 | ₩105,886 | ₩105,886 | -0.65% | 2만 |
|---|
| 2026.09.17 | ₩107,076 | ₩107,503 | ₩106,795 | ₩107,423 | +0.32% | 14.2만 |
|---|
| 2026.09.16 | ₩106,728 | ₩107,076 | ₩106,006 | ₩106,247 | -0.45% | 27.8만 |
|---|
| 2026.09.15 | ₩106,621 | ₩106,621 | ₩105,712 | ₩105,886 | -0.69% | 114.8만 |
|---|
| 2026.09.14 | ₩107,383 | ₩107,450 | ₩106,341 | ₩106,341 | -0.97% | 5.2만 |
|---|
| 2026.09.11 | ₩109,134 | ₩109,134 | ₩108,158 | ₩108,158 | -0.89% | 1.9만 |
|---|
| 2026.09.10 | ₩109,094 | ₩109,160 | ₩108,265 | ₩108,305 | -0.72% | 5.5천 |
|---|
| 2026.09.09 | ₩110,096 | ₩110,096 | ₩108,933 | ₩108,933 | -1.06% | 3.7천 |
|---|
| 2026.09.08 | ₩108,813 | ₩110,109 | ₩108,813 | ₩109,722 | +0.84% | 1.8만 |
|---|
| 2026.09.04 | ₩108,479 | ₩109,201 | ₩108,479 | ₩109,120 | +0.59% | 7.6천 |
|---|
| 2026.09.03 | ₩108,265 | ₩109,147 | ₩108,265 | ₩108,813 | +0.51% | 5.6천 |
|---|
| 2026.09.02 | ₩107,864 | ₩108,131 | ₩106,995 | ₩108,091 | +0.21% | 1.9만 |
|---|
| 2026.09.01 | ₩107,958 | ₩108,385 | ₩107,677 | ₩108,385 | +0.40% | 9.6천 |
|---|
| 2026.08.31 | ₩108,024 | ₩108,198 | ₩107,730 | ₩108,131 | +0.10% | 1.6만 |
|---|
| 2026.08.28 | ₩109,936 | ₩110,016 | ₩108,572 | ₩108,973 | -0.88% | 1만 |
|---|
| 2026.08.27 | ₩109,575 | ₩109,588 | ₩108,893 | ₩109,535 | -0.04% | 5.2만 |
|---|
| 2026.08.26 | ₩110,270 | ₩110,550 | ₩110,203 | ₩110,296 | +0.02% | 3.8만 |
|---|
| 2026.08.25 | ₩110,002 | ₩110,443 | ₩109,735 | ₩110,336 | +0.30% | 1.3만 |
|---|
| 2026.08.24 | ₩108,987 | ₩109,789 | ₩108,920 | ₩109,735 | +0.69% | 3.2만 |
|---|
| 2026.08.21 | ₩111,138 | ₩111,138 | ₩108,933 | ₩108,933 | -1.98% | 9천 |
|---|
| 2026.08.20 | ₩110,898 | ₩111,593 | ₩110,631 | ₩110,804 | -0.08% | 1.8만 |
|---|
| 2026.08.19 | ₩111,566 | ₩111,593 | ₩110,577 | ₩110,978 | -0.53% | 3.8만 |
|---|
| 2026.08.18 | ₩111,472 | ₩112,034 | ₩110,951 | ₩110,991 | -0.43% | 7.2만 |
|---|
| 2026.08.17 | ₩111,272 | ₩111,272 | ₩110,363 | ₩111,085 | -0.17% | 1.1만 |
|---|
| 2026.08.14 | ₩110,871 | ₩111,406 | ₩110,871 | ₩111,219 | +0.31% | 9.6천 |
|---|
| 2026.08.13 | ₩110,884 | ₩111,406 | ₩110,884 | ₩111,112 | +0.20% | 9.3천 |
|---|
| 2026.08.12 | ₩110,764 | ₩111,125 | ₩110,671 | ₩111,005 | +0.22% | 7.3천 |
|---|
| 2026.08.11 | ₩109,735 | ₩110,684 | ₩109,735 | ₩110,430 | +0.63% | 2만 |
|---|
| 2026.08.10 | ₩110,497 | ₩110,497 | ₩109,535 | ₩109,722 | -0.70% | 1.7만 |
|---|
| 2026.08.07 | ₩110,483 | ₩111,312 | ₩110,336 | ₩110,978 | +0.45% | 1.2만 |
|---|
| 2026.08.06 | ₩111,673 | ₩111,673 | ₩109,989 | ₩110,176 | -1.34% | 1.9만 |
|---|
| 2026.08.05 | ₩111,847 | ₩111,847 | ₩110,256 | ₩110,537 | -1.17% | 1.1만 |
|---|
| 2026.08.04 | ₩112,221 | ₩112,221 | ₩110,737 | ₩111,713 | -0.45% | 2.7만 |
|---|
| 2026.08.03 | ₩111,940 | ₩112,181 | ₩111,325 | ₩111,954 | +0.01% | 4.2만 |
|---|
| 2026.07.31 | ₩112,274 | ₩112,448 | ₩111,873 | ₩111,873 | -0.36% | 1.1만 |
|---|
| 2026.07.30 | ₩112,916 | ₩113,237 | ₩112,047 | ₩112,314 | -0.53% | 9.2천 |
|---|
| 2026.07.29 | ₩113,704 | ₩113,865 | ₩112,074 | ₩112,181 | -1.34% | 1.1만 |
|---|
| 2026.07.28 | ₩114,105 | ₩115,148 | ₩113,531 | ₩113,531 | -0.50% | 6.5천 |
|---|
| 2026.07.27 | ₩115,549 | ₩115,549 | ₩114,145 | ₩114,226 | -1.15% | 2만 |
|---|
| 2026.07.24 | ₩115,602 | ₩116,110 | ₩115,321 | ₩115,375 | -0.20% | 2.1만 |
|---|
| 2026.07.23 | ₩114,359 | ₩115,455 | ₩114,185 | ₩115,188 | +0.72% | 1.4만 |
|---|
| 2026.07.22 | ₩113,851 | ₩115,335 | ₩113,851 | ₩115,335 | +1.30% | 7천 |
|---|
| 2026.07.21 | ₩113,049 | ₩113,277 | ₩112,555 | ₩113,036 | -0.01% | 1.2만 |
|---|
| 2026.07.20 | ₩113,878 | ₩114,212 | ₩112,969 | ₩112,983 | -0.79% | 9.9천 |
|---|
| 2026.07.17 | ₩114,506 | ₩115,255 | ₩113,504 | ₩113,544 | -0.84% | 2만 |
|---|
| 2026.07.16 | ₩113,263 | ₩113,704 | ₩112,996 | ₩113,517 | +0.22% | 1.4만 |
|---|
| 2026.07.15 | ₩114,720 | ₩114,720 | ₩113,718 | ₩113,718 | -0.87% | 6.5천 |
|---|
| 2026.07.14 | ₩114,760 | ₩115,415 | ₩114,373 | ₩114,479 | -0.24% | 2.5만 |
|---|
| 2026.07.13 | ₩113,838 | ₩114,386 | ₩113,718 | ₩114,038 | +0.18% | 1.5만 |
|---|
| 2026.07.10 | ₩113,223 | ₩113,744 | ₩113,170 | ₩113,370 | +0.13% | 9만 |
|---|
| 2026.07.09 | ₩113,718 | ₩113,798 | ₩113,063 | ₩113,223 | -0.43% | 2.3만 |
|---|
| 2026.07.08 | ₩113,851 | ₩114,025 | ₩113,504 | ₩113,557 | -0.26% | 1만 |
|---|
| 2026.07.07 | ₩113,825 | ₩115,241 | ₩113,825 | ₩114,119 | +0.26% | 2.3만 |
|---|
| 2026.07.06 | ₩114,319 | ₩114,479 | ₩113,290 | ₩113,571 | -0.65% | 2.1만 |
|---|
| 2026.07.02 | ₩112,809 | ₩114,279 | ₩112,809 | ₩114,279 | +1.30% | 1.6만 |
|---|
| 2026.07.01 | ₩112,889 | ₩112,902 | ₩111,633 | ₩111,860 | -0.91% | 5.7만 |
|---|
| 2026.06.30 | ₩114,439 | ₩114,453 | ₩113,410 | ₩113,557 | -0.77% | 1.5만 |
|---|
| 2026.06.29 | ₩114,840 | ₩114,934 | ₩114,199 | ₩114,773 | -0.06% | 6.3만 |
|---|
| 2026.06.26 | ₩114,332 | ₩114,720 | ₩114,172 | ₩114,292 | -0.04% | 1.3만 |
|---|
| 2026.06.25 | ₩113,611 | ₩114,346 | ₩113,477 | ₩113,998 | +0.34% | 4.8만 |
|---|
| 2026.06.24 | ₩111,940 | ₩112,876 | ₩111,940 | ₩112,782 | +0.75% | 9.2천 |
|---|
| 2026.06.23 | ₩111,539 | ₩112,421 | ₩111,245 | ₩112,141 | +0.54% | 5.6만 |
|---|
| 2026.06.22 | ₩111,352 | ₩112,181 | ₩111,152 | ₩111,740 | +0.35% | 9만 |
|---|
| 2026.06.18 | ₩111,072 | ₩112,167 | ₩110,831 | ₩111,245 | +0.16% | 3.4만 |
|---|
| 2026.06.17 | ₩111,967 | ₩112,114 | ₩110,577 | ₩110,831 | -1.01% | 6.7만 |
|---|
| 2026.06.16 | ₩112,060 | ₩113,023 | ₩112,060 | ₩112,261 | +0.18% | 1.4만 |
|---|
| 2026.06.15 | ₩111,686 | ₩112,301 | ₩111,379 | ₩112,007 | +0.29% | 2.3만 |
|---|
| 2026.06.12 | ₩112,448 | ₩113,357 | ₩112,448 | ₩113,049 | +0.53% | 1.3만 |
|---|
| 2026.06.11 | ₩112,355 | ₩112,983 | ₩112,261 | ₩112,622 | +0.24% | 1.5만 |
|---|
| 2026.06.10 | ₩111,700 | ₩111,860 | ₩111,366 | ₩111,446 | -0.23% | 1.3만 |
|---|
| 2026.06.09 | ₩110,871 | ₩111,646 | ₩110,764 | ₩111,646 | +0.70% | 4.2만 |
|---|
| 2026.06.08 | ₩112,114 | ₩112,114 | ₩110,430 | ₩110,430 | -1.50% | 1.3만 |
|---|
| 2026.06.05 | ₩111,646 | ₩112,448 | ₩111,553 | ₩112,060 | +0.37% | 1.6만 |
|---|
| 2026.06.04 | ₩111,526 | ₩111,847 | ₩110,483 | ₩111,526 | 0.00% | 1.5만 |
|---|
| 2026.06.03 | ₩111,219 | ₩112,234 | ₩110,804 | ₩110,804 | -0.37% | 1.7만 |
|---|
| 2026.06.02 | ₩110,149 | ₩111,205 | ₩110,149 | ₩111,205 | +0.96% | 6.5만 |
|---|
| 2026.06.01 | ₩111,312 | ₩111,312 | ₩109,815 | ₩109,815 | -1.34% | 3.9만 |
|---|
| 2026.05.29 | ₩112,715 | ₩112,849 | ₩112,007 | ₩112,328 | -0.34% | 3.5만 |
|---|
| 2026.05.28 | ₩113,865 | ₩113,891 | ₩112,715 | ₩112,742 | -0.99% | 1.6만 |
|---|
| 2026.05.27 | ₩114,199 | ₩114,199 | ₩113,771 | ₩114,079 | -0.11% | 1.9만 |
|---|
| 2026.05.26 | ₩115,321 | ₩115,682 | ₩114,961 | ₩115,094 | -0.20% | 2.9만 |
|---|
| 2026.05.22 | ₩114,306 | ₩114,613 | ₩113,865 | ₩114,560 | +0.22% | 3.4만 |
|---|
| 2026.05.21 | ₩112,996 | ₩114,252 | ₩112,996 | ₩114,252 | +1.11% | 1.5만 |
|---|
| 2026.05.20 | ₩113,023 | ₩113,424 | ₩112,862 | ₩113,156 | +0.12% | 1.2만 |
|---|
| 2026.05.19 | ₩111,619 | ₩112,635 | ₩111,566 | ₩112,582 | +0.86% | 8.6만 |
|---|
| 2026.05.18 | ₩111,713 | ₩111,887 | ₩111,098 | ₩111,793 | +0.07% | 2.7만 |
|---|
| 2026.05.15 | ₩112,943 | ₩112,943 | ₩110,925 | ₩110,978 | -1.74% | 2.9만 |
|---|
| 2026.05.14 | ₩113,972 | ₩113,972 | ₩113,597 | ₩113,945 | -0.02% | 2.1만 |
|---|
| 2026.05.13 | ₩113,985 | ₩114,025 | ₩113,317 | ₩113,731 | -0.22% | 2.6만 |
|---|
| 2026.05.12 | ₩114,453 | ₩115,094 | ₩114,012 | ₩114,707 | +0.22% | 1.5만 |
|---|
| 2026.05.11 | ₩114,613 | ₩115,108 | ₩114,560 | ₩114,934 | +0.28% | 1.4만 |
|---|
| 2026.05.08 | ₩114,987 | ₩115,134 | ₩113,851 | ₩114,038 | -0.83% | 2.6만 |
|---|
| 2026.05.07 | ₩115,789 | ₩115,789 | ₩114,252 | ₩114,319 | -1.27% | 2.6만 |
|---|
| 2026.05.06 | ₩117,446 | ₩117,446 | ₩116,163 | ₩116,244 | -1.02% | 2.4만 |
|---|
| 2026.05.05 | ₩117,112 | ₩117,767 | ₩116,858 | ₩117,179 | +0.06% | 9.4천 |
|---|
| 2026.05.04 | ₩116,898 | ₩117,740 | ₩116,417 | ₩116,738 | -0.14% | 3.4만 |
|---|
| 2026.05.01 | ₩118,542 | ₩119,331 | ₩117,861 | ₩117,941 | -0.51% | 2.8만 |
|---|
| 2026.04.30 | ₩116,404 | ₩118,596 | ₩116,404 | ₩118,596 | +1.88% | 1.3만 |
|---|
| 2026.04.29 | ₩116,417 | ₩116,578 | ₩115,148 | ₩115,321 | -0.94% | 4만 |
|---|
| 2026.04.28 | ₩117,393 | ₩117,553 | ₩116,965 | ₩117,353 | -0.03% | 5.3만 |
|---|
| 2026.04.27 | ₩117,380 | ₩117,714 | ₩117,019 | ₩117,059 | -0.27% | 5만 |
|---|
| 2026.04.24 | ₩116,591 | ₩117,219 | ₩116,511 | ₩117,086 | +0.42% | 9.6천 |
|---|
| 2026.04.23 | ₩115,268 | ₩116,818 | ₩115,108 | ₩116,778 | +1.31% | 3.3만 |
|---|
| 2026.04.22 | ₩115,509 | ₩115,762 | ₩114,439 | ₩114,520 | -0.86% | 2.2만 |
|---|
| 2026.04.21 | ₩116,511 | ₩116,511 | ₩114,319 | ₩114,319 | -1.88% | 1.6만 |
|---|
| 2026.04.20 | ₩116,604 | ₩116,939 | ₩116,150 | ₩116,150 | -0.39% | 1.1만 |
|---|
| 2026.04.17 | ₩117,086 | ₩117,086 | ₩115,589 | ₩116,538 | -0.47% | 2.9만 |
|---|
| 2026.04.16 | ₩117,326 | ₩117,433 | ₩116,711 | ₩117,433 | +0.09% | 8.5천 |
|---|
| 2026.04.15 | ₩118,021 | ₩118,021 | ₩117,019 | ₩117,299 | -0.61% | 1.9만 |
|---|
| 2026.04.14 | ₩118,034 | ₩118,409 | ₩117,406 | ₩118,168 | +0.11% | 1.3만 |
|---|
| 2026.04.13 | ₩118,636 | ₩118,636 | ₩117,313 | ₩117,994 | -0.54% | 4.3만 |
|---|
| 2026.04.10 | ₩119,625 | ₩119,945 | ₩119,104 | ₩119,197 | -0.36% | 3만 |
|---|
| 2026.04.09 | ₩118,235 | ₩120,400 | ₩118,235 | ₩119,478 | +1.05% | 4.9만 |
|---|
| 2026.04.08 | ₩118,529 | ₩118,529 | ₩117,072 | ₩118,382 | -0.12% | 5.2만 |
|---|
| 2026.04.07 | ₩116,484 | ₩117,486 | ₩116,484 | ₩117,460 | +0.84% | 2.3만 |
|---|
| 2026.04.06 | ₩117,112 | ₩117,313 | ₩116,751 | ₩116,858 | -0.22% | 1.2만 |
|---|
| 2026.04.02 | ₩115,923 | ₩117,259 | ₩115,682 | ₩117,005 | +0.93% | 3.8만 |
|---|
| 2026.04.01 | ₩116,003 | ₩116,791 | ₩115,829 | ₩116,417 | +0.36% | 8.6만 |
|---|
| 2026.03.31 | ₩115,094 | ₩115,509 | ₩113,972 | ₩115,388 | +0.26% | 4.5만 |
|---|
| 2026.03.30 | ₩114,720 | ₩115,255 | ₩114,172 | ₩114,653 | -0.06% | 2.7만 |
|---|
| 2026.03.27 | ₩112,849 | ₩114,105 | ₩112,822 | ₩113,090 | +0.21% | 1.5만 |
|---|
| 2026.03.26 | ₩112,755 | ₩113,196 | ₩112,582 | ₩112,956 | +0.18% | 1.6만 |
|---|
| 2026.03.25 | ₩113,718 | ₩114,226 | ₩113,290 | ₩113,504 | -0.19% | 1.7만 |
|---|
| 2026.03.24 | ₩111,419 | ₩113,437 | ₩111,419 | ₩112,622 | +1.08% | 2.6만 |
|---|
| 2026.03.23 | ₩112,421 | ₩112,929 | ₩111,753 | ₩112,181 | -0.21% | 8.8만 |
|---|
| 2026.03.20 | ₩115,348 | ₩115,348 | ₩110,844 | ₩111,165 | -3.63% | 3.9만 |
|---|
| 2026.03.19 | ₩115,281 | ₩116,083 | ₩114,573 | ₩115,682 | +0.35% | 3.9만 |
|---|
| 2026.03.18 | ₩116,965 | ₩116,965 | ₩115,856 | ₩115,923 | -0.89% | 6.3만 |
|---|
| 2026.03.17 | ₩118,302 | ₩118,355 | ₩117,460 | ₩117,540 | -0.64% | 2.3만 |
|---|
| 2026.03.16 | ₩117,593 | ₩117,607 | ₩116,791 | ₩117,353 | -0.20% | 2.1만 |
|---|
| 2026.03.13 | ₩116,658 | ₩117,380 | ₩116,203 | ₩116,417 | -0.21% | 2.8만 |
|---|
| 2026.03.12 | ₩114,693 | ₩116,431 | ₩114,413 | ₩115,696 | +0.87% | 2.5만 |
|---|
| 2026.03.11 | ₩115,321 | ₩115,455 | ₩114,560 | ₩115,001 | -0.28% | 1.5만 |
|---|
| 2026.03.10 | ₩116,110 | ₩116,898 | ₩115,629 | ₩115,709 | -0.35% | 1.7만 |
|---|
| 2026.03.09 | ₩114,613 | ₩116,043 | ₩113,905 | ₩115,896 | +1.12% | 3.1만 |
|---|
| 2026.03.06 | ₩114,920 | ₩115,762 | ₩114,640 | ₩115,428 | +0.44% | 8.5천 |
|---|
| 2026.03.05 | ₩116,190 | ₩116,190 | ₩115,174 | ₩115,816 | -0.32% | 2.5만 |
|---|
| 2026.03.04 | ₩116,952 | ₩117,233 | ₩116,270 | ₩116,952 | 0.00% | 2.7만 |
|---|
| 2026.03.03 | ₩115,509 | ₩116,952 | ₩114,119 | ₩116,324 | +0.71% | 5.1만 |
|---|
| 2026.03.02 | ₩118,088 | ₩118,916 | ₩117,874 | ₩118,435 | +0.29% | 8.4만 |
|---|
| 2026.02.27 | ₩118,582 | ₩119,692 | ₩118,395 | ₩119,371 | +0.66% | 7.9만 |
|---|
| 2026.02.26 | ₩118,823 | ₩118,903 | ₩118,181 | ₩118,716 | -0.09% | 3.3만 |
|---|
| 2026.02.25 | ₩118,181 | ₩119,063 | ₩117,286 | ₩118,957 | +0.66% | 7.5만 |
|---|
| 2026.02.24 | ₩117,059 | ₩117,874 | ₩116,484 | ₩117,874 | +0.70% | 3.6만 |
|---|
| 2026.02.23 | ₩116,137 | ₩117,019 | ₩115,963 | ₩116,591 | +0.39% | 6.4만 |
|---|
| 2026.02.20 | ₩115,402 | ₩115,709 | ₩114,720 | ₩115,549 | +0.13% | 2.1만 |
|---|
| 2026.02.19 | ₩114,012 | ₩115,001 | ₩113,932 | ₩114,880 | +0.76% | 3만 |
|---|
| 2026.02.18 | ₩116,631 | ₩116,631 | ₩114,613 | ₩114,733 | -1.63% | 2.1만 |
|---|
| 2026.02.17 | ₩116,912 | ₩117,286 | ₩116,097 | ₩116,337 | -0.49% | 3.2만 |
|---|
| 2026.02.13 | ₩114,092 | ₩116,524 | ₩114,092 | ₩116,364 | +1.99% | 4.5만 |
|---|
| 2026.02.12 | ₩113,424 | ₩115,134 | ₩113,424 | ₩114,506 | +0.95% | 3.2만 |
|---|
| 2026.02.11 | ₩112,849 | ₩113,517 | ₩112,635 | ₩113,464 | +0.54% | 2만 |
|---|
| 2026.02.10 | ₩111,219 | ₩112,675 | ₩111,018 | ₩112,127 | +0.82% | 3.8만 |
|---|
| 2026.02.09 | ₩110,136 | ₩110,871 | ₩109,909 | ₩110,804 | +0.61% | 3.2만 |
|---|
| 2026.02.06 | ₩110,230 | ₩110,604 | ₩109,281 | ₩110,042 | -0.17% | 1.2만 |
|---|
| 2026.02.05 | ₩108,906 | ₩109,441 | ₩108,706 | ₩109,013 | +0.10% | 4.5만 |
|---|
| 2026.02.04 | ₩110,336 | ₩110,336 | ₩109,334 | ₩109,508 | -0.75% | 1.2만 |
|---|
| 2026.02.03 | ₩108,011 | ₩109,495 | ₩108,011 | ₩109,481 | +1.36% | 1.3만 |
|---|
| 2026.02.02 | ₩109,267 | ₩109,267 | ₩107,811 | ₩107,998 | -1.16% | 1.4만 |
|---|
| 2026.01.30 | ₩109,281 | ₩109,414 | ₩108,318 | ₩109,000 | -0.26% | 1.6만 |
|---|
| 2026.01.29 | ₩109,789 | ₩109,895 | ₩108,987 | ₩109,561 | -0.21% | 9천 |
|---|
| 2026.01.28 | ₩109,227 | ₩109,575 | ₩108,746 | ₩109,267 | +0.04% | 9.4천 |
|---|
| 2026.01.27 | ₩108,024 | ₩109,521 | ₩107,851 | ₩109,414 | +1.29% | 1.6만 |
|---|
| 2026.01.26 | ₩107,396 | ₩108,131 | ₩107,396 | ₩107,704 | +0.29% | 9.9만 |
|---|
| 2026.01.23 | ₩106,648 | ₩106,755 | ₩106,073 | ₩106,635 | -0.01% | 1.3만 |
|---|
| 2026.01.22 | ₩107,343 | ₩107,343 | ₩106,220 | ₩106,568 | -0.72% | 1.7만 |
|---|
| 2026.01.21 | ₩107,156 | ₩107,156 | ₩106,087 | ₩106,768 | -0.36% | 5.9만 |
|---|
| 2026.01.20 | ₩106,875 | ₩107,156 | ₩106,300 | ₩106,407 | -0.44% | 2.3만 |
|---|
| 2026.01.16 | ₩106,528 | ₩107,356 | ₩106,300 | ₩107,343 | +0.77% | 20.9만 |
|---|
| 2026.01.15 | ₩106,701 | ₩107,477 | ₩106,701 | ₩107,236 | +0.50% | 1.8만 |
|---|
| 2026.01.14 | ₩105,672 | ₩106,701 | ₩105,672 | ₩106,581 | +0.86% | 1.3만 |
|---|
| 2026.01.13 | ₩105,311 | ₩105,605 | ₩104,870 | ₩105,552 | +0.23% | 2.2만 |
|---|
| 2026.01.12 | ₩105,392 | ₩105,859 | ₩105,271 | ₩105,619 | +0.22% | 2만 |
|---|
| 2026.01.09 | ₩105,766 | ₩106,087 | ₩105,699 | ₩105,699 | -0.06% | 1.2만 |
|---|
| 2026.01.08 | ₩104,657 | ₩105,178 | ₩104,657 | ₩104,844 | +0.18% | 2만 |
|---|
| 2026.01.07 | ₩106,447 | ₩106,447 | ₩104,296 | ₩104,576 | -1.76% | 3.3만 |
|---|
| 2026.01.06 | ₩106,087 | ₩106,341 | ₩105,539 | ₩106,060 | -0.03% | 6.3만 |
|---|
| 2026.01.05 | ₩106,354 | ₩106,501 | ₩104,456 | ₩105,646 | -0.67% | 7.6만 |
|---|
| 2026.01.02 | ₩105,686 | ₩106,501 | ₩105,579 | ₩106,220 | +0.51% | 2만 |
|---|
| 2025.12.31 | ₩105,525 | ₩105,565 | ₩105,111 | ₩105,111 | -0.39% | 9.9천 |
|---|
| 2025.12.30 | ₩105,512 | ₩105,726 | ₩105,325 | ₩105,632 | +0.11% | 1.3만 |
|---|
| 2025.12.29 | ₩105,111 | ₩105,659 | ₩105,111 | ₩105,285 | +0.17% | 1.9만 |
|---|
| 2025.12.26 | ₩105,124 | ₩105,218 | ₩104,764 | ₩105,151 | +0.03% | 1.1만 |
|---|
| 2025.12.24 | ₩104,844 | ₩105,178 | ₩104,777 | ₩105,178 | +0.32% | 6.6천 |
|---|
| 2025.12.23 | ₩104,216 | ₩104,911 | ₩104,216 | ₩104,683 | +0.45% | 5.7만 |
|---|
| 2025.12.22 | ₩103,507 | ₩104,149 | ₩103,293 | ₩104,028 | +0.50% | 1.3만 |
|---|
| 2025.12.19 | ₩104,764 | ₩105,017 | ₩103,868 | ₩104,028 | -0.70% | 1만 |
|---|
| 2025.12.18 | ₩104,323 | ₩104,870 | ₩104,256 | ₩104,576 | +0.24% | 7.5만 |
|---|
| 2025.12.17 | ₩104,443 | ₩104,536 | ₩103,547 | ₩103,734 | -0.68% | 1.3만 |
|---|
| 2025.12.16 | ₩104,977 | ₩104,977 | ₩103,801 | ₩104,429 | -0.52% | 1.8만 |
|---|
| 2025.12.15 | ₩105,886 | ₩106,113 | ₩105,499 | ₩106,113 | +0.21% | 1.6만 |
|---|
| 2025.12.12 | ₩105,271 | ₩105,311 | ₩104,977 | ₩104,977 | -0.28% | 1.6만 |
|---|
| 2025.12.11 | ₩104,790 | ₩105,298 | ₩104,790 | ₩105,245 | +0.43% | 1.6만 |
|---|
| 2025.12.10 | ₩104,536 | ₩104,830 | ₩104,149 | ₩104,790 | +0.24% | 9.2천 |
|---|
| 2025.12.09 | ₩105,311 | ₩105,352 | ₩104,643 | ₩104,643 | -0.63% | 2.1만 |
|---|
| 2025.12.08 | ₩106,033 | ₩106,033 | ₩104,790 | ₩104,937 | -1.03% | 1.3만 |
|---|
| 2025.12.05 | ₩106,808 | ₩106,808 | ₩105,766 | ₩105,806 | -0.94% | 2.4만 |
|---|
| 2025.12.04 | ₩106,848 | ₩107,423 | ₩106,421 | ₩106,568 | -0.26% | 2.4만 |
|---|
| 2025.12.03 | ₩107,423 | ₩107,610 | ₩106,835 | ₩107,049 | -0.35% | 5.7만 |
|---|
| 2025.12.02 | ₩108,051 | ₩108,051 | ₩107,009 | ₩107,116 | -0.87% | 4.2만 |
|---|
| 2025.12.01 | ₩109,067 | ₩109,067 | ₩107,423 | ₩107,463 | -1.47% | 2.3만 |
|---|
| 2025.11.28 | ₩108,960 | ₩109,441 | ₩108,813 | ₩109,401 | +0.40% | 1만 |
|---|
| 2025.11.26 | ₩107,624 | ₩108,906 | ₩107,624 | ₩108,906 | +1.19% | 1.2만 |
|---|
| 2025.11.25 | ₩107,557 | ₩107,664 | ₩106,995 | ₩107,223 | -0.31% | 6.3만 |
|---|
| 2025.11.24 | ₩106,795 | ₩107,503 | ₩106,274 | ₩107,316 | +0.49% | 8.4만 |
|---|
| 2025.11.21 | ₩106,862 | ₩107,009 | ₩106,247 | ₩106,554 | -0.29% | 13.1만 |
|---|
| 2025.11.20 | ₩107,771 | ₩108,118 | ₩106,421 | ₩106,421 | -1.25% | 2.1만 |
|---|
| 2025.11.19 | ₩107,971 | ₩108,065 | ₩106,661 | ₩106,875 | -1.01% | 3.9만 |
|---|
| 2025.11.18 | ₩108,465 | ₩108,880 | ₩108,131 | ₩108,131 | -0.31% | 10.7만 |
|---|
| 2025.11.17 | ₩108,105 | ₩108,920 | ₩108,038 | ₩108,733 | +0.58% | 13만 |
|---|
| 2025.11.14 | ₩107,463 | ₩108,479 | ₩107,423 | ₩107,931 | +0.44% | 1.7만 |
|---|
| 2025.11.13 | ₩108,693 | ₩108,693 | ₩107,958 | ₩107,958 | -0.68% | 1.5만 |
|---|
| 2025.11.12 | ₩108,572 | ₩108,960 | ₩108,465 | ₩108,947 | +0.34% | 7.1천 |
|---|
| 2025.11.11 | ₩108,252 | ₩108,359 | ₩108,011 | ₩108,225 | -0.02% | 1.2만 |
|---|
| 2025.11.10 | ₩108,252 | ₩108,252 | ₩107,410 | ₩108,051 | -0.19% | 8.6천 |
|---|
| 2025.11.07 | ₩106,381 | ₩107,958 | ₩106,381 | ₩107,931 | +1.46% | 2.4만 |
|---|
| 2025.11.06 | ₩107,062 | ₩107,530 | ₩106,955 | ₩106,955 | -0.10% | 1.1만 |
|---|
| 2025.11.05 | ₩106,755 | ₩107,169 | ₩106,554 | ₩106,942 | +0.18% | 2만 |
|---|
| 2025.11.04 | ₩106,688 | ₩106,902 | ₩106,488 | ₩106,661 | -0.03% | 1.1만 |
|---|
| 2025.11.03 | ₩106,635 | ₩107,009 | ₩105,846 | ₩106,888 | +0.24% | 7.4만 |
|---|
| 2025.10.31 | ₩107,249 | ₩107,249 | ₩106,474 | ₩106,902 | -0.32% | 4만 |
|---|
| 2025.10.30 | ₩107,169 | ₩108,078 | ₩107,169 | ₩107,343 | +0.16% | 8.1천 |
|---|
| 2025.10.29 | ₩107,557 | ₩108,024 | ₩107,182 | ₩107,450 | -0.10% | 1.3만 |
|---|
| 2025.10.28 | ₩108,786 | ₩108,786 | ₩107,583 | ₩107,690 | -1.01% | 3만 |
|---|
| 2025.10.27 | ₩108,532 | ₩108,532 | ₩107,624 | ₩108,519 | -0.01% | 1.4만 |
|---|
| 2025.10.24 | ₩108,038 | ₩108,479 | ₩107,811 | ₩108,252 | +0.20% | 6.4천 |
|---|
| 2025.10.23 | ₩107,797 | ₩107,797 | ₩107,049 | ₩107,463 | -0.31% | 9.3천 |
|---|
| 2025.10.22 | ₩107,637 | ₩107,717 | ₩107,156 | ₩107,477 | -0.15% | 1.5만 |
|---|
| 2025.10.21 | ₩108,813 | ₩108,813 | ₩107,223 | ₩107,477 | -1.23% | 6.6만 |
|---|
| 2025.10.20 | ₩109,147 | ₩109,147 | ₩108,439 | ₩108,733 | -0.38% | 1.8만 |
|---|
| 2025.10.17 | ₩109,027 | ₩109,027 | ₩108,359 | ₩108,693 | -0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩109,414 | ₩109,735 | ₩108,786 | ₩108,800 | -0.56% | 6.1만 |
|---|
| 2025.10.15 | ₩108,265 | ₩109,094 | ₩108,265 | ₩109,013 | +0.69% | 9.9천 |
|---|
| 2025.10.14 | ₩107,035 | ₩108,158 | ₩106,862 | ₩107,958 | +0.86% | 2.8만 |
|---|
| 2025.10.13 | ₩106,501 | ₩107,236 | ₩106,501 | ₩106,969 | +0.44% | 7.6만 |
|---|
| 2025.10.10 | ₩106,942 | ₩107,142 | ₩106,461 | ₩106,461 | -0.45% | 6.8천 |
|---|