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 | ₩105,703 | ₩106,478 | ₩105,703 | ₩106,425 | +0.68% | 3.3만 |
| 2026.10.08 | ₩105,729 | ₩105,997 | ₩104,873 | ₩105,689 | -0.04% | 4.9만 |
| 2026.10.07 | ₩104,940 | ₩105,743 | ₩104,766 | ₩105,542 | +0.57% | 5.6만 |
| 2026.10.06 | ₩104,633 | ₩105,903 | ₩104,633 | ₩105,903 | +1.21% | 2.6만 |
| 2026.10.05 | ₩103,242 | ₩104,071 | ₩102,988 | ₩103,830 | +0.57% | 5.9만 |
| 2026.10.02 | ₩103,442 | ₩104,218 | ₩103,335 | ₩103,603 | +0.16% | 2만 |
| 2026.10.01 | ₩102,640 | ₩102,907 | ₩101,891 | ₩102,907 | +0.26% | 3.3만 |
| 2026.09.30 | ₩103,603 | ₩103,750 | ₩102,840 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,840 |
| -0.74% |
| 8.6만 |
| 2026.09.29 | ₩102,225 | ₩103,335 | ₩102,024 | ₩103,255 | +1.01% | 2.4만 |
|---|
| 2026.09.28 | ₩103,268 | ₩103,268 | ₩102,332 | ₩102,787 | -0.47% | 3.1만 |
|---|
| 2026.09.25 | ₩103,242 | ₩103,523 | ₩102,493 | ₩103,442 | +0.19% | 2만 |
|---|
| 2026.09.24 | ₩103,750 | ₩103,750 | ₩102,921 | ₩103,054 | -0.67% | 4.8만 |
|---|
| 2026.09.23 | ₩105,154 | ₩105,154 | ₩103,683 | ₩103,803 | -1.28% | 4.8만 |
|---|
| 2026.09.22 | ₩105,783 | ₩106,131 | ₩105,529 | ₩105,663 | -0.11% | 2.3만 |
|---|
| 2026.09.21 | ₩106,131 | ₩106,305 | ₩105,649 | ₩105,863 | -0.25% | 2.2만 |
|---|
| 2026.09.18 | ₩106,666 | ₩106,666 | ₩105,970 | ₩105,970 | -0.65% | 2만 |
|---|
| 2026.09.17 | ₩107,161 | ₩107,589 | ₩106,880 | ₩107,508 | +0.32% | 14.2만 |
|---|
| 2026.09.16 | ₩106,813 | ₩107,161 | ₩106,090 | ₩106,331 | -0.45% | 27.8만 |
|---|
| 2026.09.15 | ₩106,706 | ₩106,706 | ₩105,796 | ₩105,970 | -0.69% | 114.8만 |
|---|
| 2026.09.14 | ₩107,468 | ₩107,535 | ₩106,425 | ₩106,425 | -0.97% | 5.2만 |
|---|
| 2026.09.11 | ₩109,220 | ₩109,220 | ₩108,244 | ₩108,244 | -0.89% | 1.9만 |
|---|
| 2026.09.10 | ₩109,180 | ₩109,247 | ₩108,351 | ₩108,391 | -0.72% | 5.5천 |
|---|
| 2026.09.09 | ₩110,183 | ₩110,183 | ₩109,020 | ₩109,020 | -1.06% | 3.7천 |
|---|
| 2026.09.08 | ₩108,899 | ₩110,197 | ₩108,899 | ₩109,809 | +0.84% | 1.8만 |
|---|
| 2026.09.04 | ₩108,565 | ₩109,287 | ₩108,565 | ₩109,207 | +0.59% | 7.6천 |
|---|
| 2026.09.03 | ₩108,351 | ₩109,234 | ₩108,351 | ₩108,899 | +0.51% | 5.6천 |
|---|
| 2026.09.02 | ₩107,950 | ₩108,217 | ₩107,080 | ₩108,177 | +0.21% | 1.9만 |
|---|
| 2026.09.01 | ₩108,043 | ₩108,471 | ₩107,762 | ₩108,471 | +0.40% | 9.6천 |
|---|
| 2026.08.31 | ₩108,110 | ₩108,284 | ₩107,816 | ₩108,217 | +0.10% | 1.6만 |
|---|
| 2026.08.28 | ₩110,023 | ₩110,103 | ₩108,658 | ₩109,060 | -0.88% | 1만 |
|---|
| 2026.08.27 | ₩109,662 | ₩109,675 | ₩108,980 | ₩109,621 | -0.04% | 5.2만 |
|---|
| 2026.08.26 | ₩110,357 | ₩110,638 | ₩110,290 | ₩110,384 | +0.02% | 3.8만 |
|---|
| 2026.08.25 | ₩110,090 | ₩110,531 | ₩109,822 | ₩110,424 | +0.30% | 1.3만 |
|---|
| 2026.08.24 | ₩109,073 | ₩109,876 | ₩109,006 | ₩109,822 | +0.69% | 3.2만 |
|---|
| 2026.08.21 | ₩111,227 | ₩111,227 | ₩109,020 | ₩109,020 | -1.98% | 9천 |
|---|
| 2026.08.20 | ₩110,986 | ₩111,681 | ₩110,718 | ₩110,892 | -0.08% | 1.8만 |
|---|
| 2026.08.19 | ₩111,655 | ₩111,681 | ₩110,665 | ₩111,066 | -0.53% | 3.8만 |
|---|
| 2026.08.18 | ₩111,561 | ₩112,123 | ₩111,039 | ₩111,079 | -0.43% | 7.2만 |
|---|
| 2026.08.17 | ₩111,360 | ₩111,360 | ₩110,451 | ₩111,173 | -0.17% | 1.1만 |
|---|
| 2026.08.14 | ₩110,959 | ₩111,494 | ₩110,959 | ₩111,307 | +0.31% | 9.6천 |
|---|
| 2026.08.13 | ₩110,972 | ₩111,494 | ₩110,972 | ₩111,200 | +0.20% | 9.3천 |
|---|
| 2026.08.12 | ₩110,852 | ₩111,213 | ₩110,758 | ₩111,093 | +0.22% | 7.3천 |
|---|
| 2026.08.11 | ₩109,822 | ₩110,772 | ₩109,822 | ₩110,518 | +0.63% | 2만 |
|---|
| 2026.08.10 | ₩110,585 | ₩110,585 | ₩109,621 | ₩109,809 | -0.70% | 1.7만 |
|---|
| 2026.08.07 | ₩110,571 | ₩111,400 | ₩110,424 | ₩111,066 | +0.45% | 1.2만 |
|---|
| 2026.08.06 | ₩111,761 | ₩111,761 | ₩110,076 | ₩110,264 | -1.34% | 1.9만 |
|---|
| 2026.08.05 | ₩111,935 | ₩111,935 | ₩110,344 | ₩110,625 | -1.17% | 1.1만 |
|---|
| 2026.08.04 | ₩112,310 | ₩112,310 | ₩110,825 | ₩111,802 | -0.45% | 2.7만 |
|---|
| 2026.08.03 | ₩112,029 | ₩112,270 | ₩111,414 | ₩112,042 | +0.01% | 4.2만 |
|---|
| 2026.07.31 | ₩112,363 | ₩112,537 | ₩111,962 | ₩111,962 | -0.36% | 1.1만 |
|---|
| 2026.07.30 | ₩113,005 | ₩113,326 | ₩112,136 | ₩112,404 | -0.53% | 9.2천 |
|---|
| 2026.07.29 | ₩113,795 | ₩113,955 | ₩112,163 | ₩112,270 | -1.34% | 1.1만 |
|---|
| 2026.07.28 | ₩114,196 | ₩115,239 | ₩113,621 | ₩113,621 | -0.50% | 6.5천 |
|---|
| 2026.07.27 | ₩115,640 | ₩115,640 | ₩114,236 | ₩114,316 | -1.15% | 2만 |
|---|
| 2026.07.24 | ₩115,694 | ₩116,202 | ₩115,413 | ₩115,466 | -0.20% | 2.1만 |
|---|
| 2026.07.23 | ₩114,450 | ₩115,547 | ₩114,276 | ₩115,279 | +0.72% | 1.4만 |
|---|
| 2026.07.22 | ₩113,942 | ₩115,426 | ₩113,942 | ₩115,426 | +1.30% | 7천 |
|---|
| 2026.07.21 | ₩113,139 | ₩113,367 | ₩112,644 | ₩113,126 | -0.01% | 1.2만 |
|---|
| 2026.07.20 | ₩113,968 | ₩114,303 | ₩113,059 | ₩113,072 | -0.79% | 9.9천 |
|---|
| 2026.07.17 | ₩114,597 | ₩115,346 | ₩113,594 | ₩113,634 | -0.84% | 2만 |
|---|
| 2026.07.16 | ₩113,353 | ₩113,795 | ₩113,086 | ₩113,607 | +0.22% | 1.4만 |
|---|
| 2026.07.15 | ₩114,811 | ₩114,811 | ₩113,808 | ₩113,808 | -0.87% | 6.5천 |
|---|
| 2026.07.14 | ₩114,851 | ₩115,507 | ₩114,463 | ₩114,570 | -0.24% | 2.5만 |
|---|
| 2026.07.13 | ₩113,928 | ₩114,477 | ₩113,808 | ₩114,129 | +0.18% | 1.5만 |
|---|
| 2026.07.10 | ₩113,313 | ₩113,835 | ₩113,260 | ₩113,460 | +0.13% | 9만 |
|---|
| 2026.07.09 | ₩113,808 | ₩113,888 | ₩113,152 | ₩113,313 | -0.43% | 2.3만 |
|---|
| 2026.07.08 | ₩113,942 | ₩114,115 | ₩113,594 | ₩113,647 | -0.26% | 1만 |
|---|
| 2026.07.07 | ₩113,915 | ₩115,333 | ₩113,915 | ₩114,209 | +0.26% | 2.3만 |
|---|
| 2026.07.06 | ₩114,410 | ₩114,570 | ₩113,380 | ₩113,661 | -0.65% | 2.1만 |
|---|
| 2026.07.02 | ₩112,898 | ₩114,370 | ₩112,898 | ₩114,370 | +1.30% | 1.6만 |
|---|
| 2026.07.01 | ₩112,979 | ₩112,992 | ₩111,721 | ₩111,949 | -0.91% | 5.7만 |
|---|
| 2026.06.30 | ₩114,530 | ₩114,543 | ₩113,500 | ₩113,647 | -0.77% | 1.5만 |
|---|
| 2026.06.29 | ₩114,931 | ₩115,025 | ₩114,289 | ₩114,864 | -0.06% | 6.3만 |
|---|
| 2026.06.26 | ₩114,423 | ₩114,811 | ₩114,263 | ₩114,383 | -0.04% | 1.3만 |
|---|
| 2026.06.25 | ₩113,701 | ₩114,436 | ₩113,567 | ₩114,089 | +0.34% | 4.8만 |
|---|
| 2026.06.24 | ₩112,029 | ₩112,965 | ₩112,029 | ₩112,872 | +0.75% | 9.2천 |
|---|
| 2026.06.23 | ₩111,628 | ₩112,511 | ₩111,333 | ₩112,230 | +0.54% | 5.6만 |
|---|
| 2026.06.22 | ₩111,440 | ₩112,270 | ₩111,240 | ₩111,828 | +0.35% | 9만 |
|---|
| 2026.06.18 | ₩111,160 | ₩112,256 | ₩110,919 | ₩111,333 | +0.16% | 3.4만 |
|---|
| 2026.06.17 | ₩112,056 | ₩112,203 | ₩110,665 | ₩110,919 | -1.01% | 6.7만 |
|---|
| 2026.06.16 | ₩112,149 | ₩113,112 | ₩112,149 | ₩112,350 | +0.18% | 1.4만 |
|---|
| 2026.06.15 | ₩111,775 | ₩112,390 | ₩111,467 | ₩112,096 | +0.29% | 2.3만 |
|---|
| 2026.06.12 | ₩112,537 | ₩113,447 | ₩112,537 | ₩113,139 | +0.53% | 1.3만 |
|---|
| 2026.06.11 | ₩112,444 | ₩113,072 | ₩112,350 | ₩112,711 | +0.24% | 1.5만 |
|---|
| 2026.06.10 | ₩111,788 | ₩111,949 | ₩111,454 | ₩111,534 | -0.23% | 1.3만 |
|---|
| 2026.06.09 | ₩110,959 | ₩111,735 | ₩110,852 | ₩111,735 | +0.70% | 4.2만 |
|---|
| 2026.06.08 | ₩112,203 | ₩112,203 | ₩110,518 | ₩110,518 | -1.50% | 1.3만 |
|---|
| 2026.06.05 | ₩111,735 | ₩112,537 | ₩111,641 | ₩112,149 | +0.37% | 1.6만 |
|---|
| 2026.06.04 | ₩111,614 | ₩111,935 | ₩110,571 | ₩111,614 | 0.00% | 1.5만 |
|---|
| 2026.06.03 | ₩111,307 | ₩112,323 | ₩110,892 | ₩110,892 | -0.37% | 1.7만 |
|---|
| 2026.06.02 | ₩110,237 | ₩111,293 | ₩110,237 | ₩111,293 | +0.96% | 6.5만 |
|---|
| 2026.06.01 | ₩111,400 | ₩111,400 | ₩109,902 | ₩109,902 | -1.34% | 3.9만 |
|---|
| 2026.05.29 | ₩112,805 | ₩112,939 | ₩112,096 | ₩112,417 | -0.34% | 3.5만 |
|---|
| 2026.05.28 | ₩113,955 | ₩113,982 | ₩112,805 | ₩112,832 | -0.99% | 1.6만 |
|---|
| 2026.05.27 | ₩114,289 | ₩114,289 | ₩113,861 | ₩114,169 | -0.11% | 1.9만 |
|---|
| 2026.05.26 | ₩115,413 | ₩115,774 | ₩115,052 | ₩115,186 | -0.20% | 2.9만 |
|---|
| 2026.05.22 | ₩114,396 | ₩114,704 | ₩113,955 | ₩114,651 | +0.22% | 3.4만 |
|---|
| 2026.05.21 | ₩113,086 | ₩114,343 | ₩113,086 | ₩114,343 | +1.11% | 1.5만 |
|---|
| 2026.05.20 | ₩113,112 | ₩113,514 | ₩112,952 | ₩113,246 | +0.12% | 1.2만 |
|---|
| 2026.05.19 | ₩111,708 | ₩112,724 | ₩111,655 | ₩112,671 | +0.86% | 8.6만 |
|---|
| 2026.05.18 | ₩111,802 | ₩111,976 | ₩111,186 | ₩111,882 | +0.07% | 2.7만 |
|---|
| 2026.05.15 | ₩113,032 | ₩113,032 | ₩111,013 | ₩111,066 | -1.74% | 2.9만 |
|---|
| 2026.05.14 | ₩114,062 | ₩114,062 | ₩113,688 | ₩114,035 | -0.02% | 2.1만 |
|---|
| 2026.05.13 | ₩114,075 | ₩114,115 | ₩113,407 | ₩113,821 | -0.22% | 2.6만 |
|---|
| 2026.05.12 | ₩114,543 | ₩115,186 | ₩114,102 | ₩114,798 | +0.22% | 1.5만 |
|---|
| 2026.05.11 | ₩114,704 | ₩115,199 | ₩114,651 | ₩115,025 | +0.28% | 1.4만 |
|---|
| 2026.05.08 | ₩115,079 | ₩115,226 | ₩113,942 | ₩114,129 | -0.83% | 2.6만 |
|---|
| 2026.05.07 | ₩115,881 | ₩115,881 | ₩114,343 | ₩114,410 | -1.27% | 2.6만 |
|---|
| 2026.05.06 | ₩117,539 | ₩117,539 | ₩116,255 | ₩116,336 | -1.02% | 2.4만 |
|---|
| 2026.05.05 | ₩117,205 | ₩117,861 | ₩116,951 | ₩117,272 | +0.06% | 9.4천 |
|---|
| 2026.05.04 | ₩116,991 | ₩117,834 | ₩116,510 | ₩116,831 | -0.14% | 3.4만 |
|---|
| 2026.05.01 | ₩118,636 | ₩119,425 | ₩117,954 | ₩118,034 | -0.51% | 2.8만 |
|---|
| 2026.04.30 | ₩116,496 | ₩118,690 | ₩116,496 | ₩118,690 | +1.88% | 1.3만 |
|---|
| 2026.04.29 | ₩116,510 | ₩116,670 | ₩115,239 | ₩115,413 | -0.94% | 4만 |
|---|
| 2026.04.28 | ₩117,486 | ₩117,646 | ₩117,058 | ₩117,446 | -0.03% | 5.3만 |
|---|
| 2026.04.27 | ₩117,473 | ₩117,807 | ₩117,111 | ₩117,152 | -0.27% | 5만 |
|---|
| 2026.04.24 | ₩116,683 | ₩117,312 | ₩116,603 | ₩117,178 | +0.42% | 9.6천 |
|---|
| 2026.04.23 | ₩115,359 | ₩116,911 | ₩115,199 | ₩116,871 | +1.31% | 3.3만 |
|---|
| 2026.04.22 | ₩115,600 | ₩115,854 | ₩114,530 | ₩114,610 | -0.86% | 2.2만 |
|---|
| 2026.04.21 | ₩116,603 | ₩116,603 | ₩114,410 | ₩114,410 | -1.88% | 1.6만 |
|---|
| 2026.04.20 | ₩116,697 | ₩117,031 | ₩116,242 | ₩116,242 | -0.39% | 1.1만 |
|---|
| 2026.04.17 | ₩117,178 | ₩117,178 | ₩115,680 | ₩116,630 | -0.47% | 2.9만 |
|---|
| 2026.04.16 | ₩117,419 | ₩117,526 | ₩116,804 | ₩117,526 | +0.09% | 8.5천 |
|---|
| 2026.04.15 | ₩118,115 | ₩118,115 | ₩117,111 | ₩117,392 | -0.61% | 1.9만 |
|---|
| 2026.04.14 | ₩118,128 | ₩118,502 | ₩117,499 | ₩118,262 | +0.11% | 1.3만 |
|---|
| 2026.04.13 | ₩118,730 | ₩118,730 | ₩117,406 | ₩118,088 | -0.54% | 4.3만 |
|---|
| 2026.04.10 | ₩119,720 | ₩120,041 | ₩119,198 | ₩119,292 | -0.36% | 3만 |
|---|
| 2026.04.09 | ₩118,329 | ₩120,495 | ₩118,329 | ₩119,573 | +1.05% | 4.9만 |
|---|
| 2026.04.08 | ₩118,623 | ₩118,623 | ₩117,165 | ₩118,476 | -0.12% | 5.2만 |
|---|
| 2026.04.07 | ₩116,577 | ₩117,580 | ₩116,577 | ₩117,553 | +0.84% | 2.3만 |
|---|
| 2026.04.06 | ₩117,205 | ₩117,406 | ₩116,844 | ₩116,951 | -0.22% | 1.2만 |
|---|
| 2026.04.02 | ₩116,015 | ₩117,352 | ₩115,774 | ₩117,098 | +0.93% | 3.8만 |
|---|
| 2026.04.01 | ₩116,095 | ₩116,884 | ₩115,921 | ₩116,510 | +0.36% | 8.6만 |
|---|
| 2026.03.31 | ₩115,186 | ₩115,600 | ₩114,062 | ₩115,480 | +0.26% | 4.5만 |
|---|
| 2026.03.30 | ₩114,811 | ₩115,346 | ₩114,263 | ₩114,744 | -0.06% | 2.7만 |
|---|
| 2026.03.27 | ₩112,939 | ₩114,196 | ₩112,912 | ₩113,179 | +0.21% | 1.5만 |
|---|
| 2026.03.26 | ₩112,845 | ₩113,286 | ₩112,671 | ₩113,045 | +0.18% | 1.6만 |
|---|
| 2026.03.25 | ₩113,808 | ₩114,316 | ₩113,380 | ₩113,594 | -0.19% | 1.7만 |
|---|
| 2026.03.24 | ₩111,507 | ₩113,527 | ₩111,507 | ₩112,711 | +1.08% | 2.6만 |
|---|
| 2026.03.23 | ₩112,511 | ₩113,019 | ₩111,842 | ₩112,270 | -0.21% | 8.8만 |
|---|
| 2026.03.20 | ₩115,440 | ₩115,440 | ₩110,932 | ₩111,253 | -3.63% | 3.9만 |
|---|
| 2026.03.19 | ₩115,373 | ₩116,175 | ₩114,664 | ₩115,774 | +0.35% | 3.9만 |
|---|
| 2026.03.18 | ₩117,058 | ₩117,058 | ₩115,948 | ₩116,015 | -0.89% | 6.3만 |
|---|
| 2026.03.17 | ₩118,395 | ₩118,449 | ₩117,553 | ₩117,633 | -0.64% | 2.3만 |
|---|
| 2026.03.16 | ₩117,687 | ₩117,700 | ₩116,884 | ₩117,446 | -0.20% | 2.1만 |
|---|
| 2026.03.13 | ₩116,750 | ₩117,473 | ₩116,296 | ₩116,510 | -0.21% | 2.8만 |
|---|
| 2026.03.12 | ₩114,784 | ₩116,523 | ₩114,503 | ₩115,787 | +0.87% | 2.5만 |
|---|
| 2026.03.11 | ₩115,413 | ₩115,547 | ₩114,651 | ₩115,092 | -0.28% | 1.5만 |
|---|
| 2026.03.10 | ₩116,202 | ₩116,991 | ₩115,720 | ₩115,801 | -0.35% | 1.7만 |
|---|
| 2026.03.09 | ₩114,704 | ₩116,135 | ₩113,995 | ₩115,988 | +1.12% | 3.1만 |
|---|
| 2026.03.06 | ₩115,012 | ₩115,854 | ₩114,731 | ₩115,520 | +0.44% | 8.5천 |
|---|
| 2026.03.05 | ₩116,282 | ₩116,282 | ₩115,266 | ₩115,908 | -0.32% | 2.5만 |
|---|
| 2026.03.04 | ₩117,045 | ₩117,326 | ₩116,363 | ₩117,045 | 0.00% | 2.7만 |
|---|
| 2026.03.03 | ₩115,600 | ₩117,045 | ₩114,209 | ₩116,416 | +0.71% | 5.1만 |
|---|
| 2026.03.02 | ₩118,182 | ₩119,011 | ₩117,967 | ₩118,529 | +0.29% | 8.4만 |
|---|
| 2026.02.27 | ₩118,676 | ₩119,786 | ₩118,489 | ₩119,465 | +0.66% | 7.9만 |
|---|
| 2026.02.26 | ₩118,917 | ₩118,997 | ₩118,275 | ₩118,810 | -0.09% | 3.3만 |
|---|
| 2026.02.25 | ₩118,275 | ₩119,158 | ₩117,379 | ₩119,051 | +0.66% | 7.5만 |
|---|
| 2026.02.24 | ₩117,152 | ₩117,967 | ₩116,577 | ₩117,967 | +0.70% | 3.6만 |
|---|
| 2026.02.23 | ₩116,229 | ₩117,111 | ₩116,055 | ₩116,683 | +0.39% | 6.4만 |
|---|
| 2026.02.20 | ₩115,493 | ₩115,801 | ₩114,811 | ₩115,640 | +0.13% | 2.1만 |
|---|
| 2026.02.19 | ₩114,102 | ₩115,092 | ₩114,022 | ₩114,971 | +0.76% | 3만 |
|---|
| 2026.02.18 | ₩116,724 | ₩116,724 | ₩114,704 | ₩114,824 | -1.63% | 2.1만 |
|---|
| 2026.02.17 | ₩117,005 | ₩117,379 | ₩116,189 | ₩116,429 | -0.49% | 3.2만 |
|---|
| 2026.02.13 | ₩114,182 | ₩116,617 | ₩114,182 | ₩116,456 | +1.99% | 4.5만 |
|---|
| 2026.02.12 | ₩113,514 | ₩115,226 | ₩113,514 | ₩114,597 | +0.95% | 3.2만 |
|---|
| 2026.02.11 | ₩112,939 | ₩113,607 | ₩112,724 | ₩113,554 | +0.54% | 2만 |
|---|
| 2026.02.10 | ₩111,307 | ₩112,765 | ₩111,106 | ₩112,216 | +0.82% | 3.8만 |
|---|
| 2026.02.09 | ₩110,223 | ₩110,959 | ₩109,996 | ₩110,892 | +0.61% | 3.2만 |
|---|
| 2026.02.06 | ₩110,317 | ₩110,692 | ₩109,367 | ₩110,130 | -0.17% | 1.2만 |
|---|
| 2026.02.05 | ₩108,993 | ₩109,528 | ₩108,792 | ₩109,100 | +0.10% | 4.5만 |
|---|
| 2026.02.04 | ₩110,424 | ₩110,424 | ₩109,421 | ₩109,595 | -0.75% | 1.2만 |
|---|
| 2026.02.03 | ₩108,097 | ₩109,581 | ₩108,097 | ₩109,568 | +1.36% | 1.3만 |
|---|
| 2026.02.02 | ₩109,354 | ₩109,354 | ₩107,896 | ₩108,083 | -1.16% | 1.4만 |
|---|
| 2026.01.30 | ₩109,367 | ₩109,501 | ₩108,404 | ₩109,086 | -0.26% | 1.6만 |
|---|
| 2026.01.29 | ₩109,876 | ₩109,983 | ₩109,073 | ₩109,648 | -0.21% | 9천 |
|---|
| 2026.01.28 | ₩109,314 | ₩109,662 | ₩108,832 | ₩109,354 | +0.04% | 9.4천 |
|---|
| 2026.01.27 | ₩108,110 | ₩109,608 | ₩107,936 | ₩109,501 | +1.29% | 1.6만 |
|---|
| 2026.01.26 | ₩107,482 | ₩108,217 | ₩107,482 | ₩107,789 | +0.29% | 9.9만 |
|---|
| 2026.01.23 | ₩106,733 | ₩106,839 | ₩106,157 | ₩106,719 | -0.01% | 1.3만 |
|---|
| 2026.01.22 | ₩107,428 | ₩107,428 | ₩106,305 | ₩106,652 | -0.72% | 1.7만 |
|---|
| 2026.01.21 | ₩107,241 | ₩107,241 | ₩106,171 | ₩106,853 | -0.36% | 5.9만 |
|---|
| 2026.01.20 | ₩106,960 | ₩107,241 | ₩106,385 | ₩106,492 | -0.44% | 2.3만 |
|---|
| 2026.01.16 | ₩106,612 | ₩107,441 | ₩106,385 | ₩107,428 | +0.77% | 20.9만 |
|---|
| 2026.01.15 | ₩106,786 | ₩107,562 | ₩106,786 | ₩107,321 | +0.50% | 1.8만 |
|---|
| 2026.01.14 | ₩105,756 | ₩106,786 | ₩105,756 | ₩106,666 | +0.86% | 1.3만 |
|---|
| 2026.01.13 | ₩105,395 | ₩105,689 | ₩104,954 | ₩105,636 | +0.23% | 2.2만 |
|---|
| 2026.01.12 | ₩105,475 | ₩105,943 | ₩105,355 | ₩105,703 | +0.22% | 2만 |
|---|
| 2026.01.09 | ₩105,850 | ₩106,171 | ₩105,783 | ₩105,783 | -0.06% | 1.2만 |
|---|
| 2026.01.08 | ₩104,740 | ₩105,261 | ₩104,740 | ₩104,927 | +0.18% | 2만 |
|---|
| 2026.01.07 | ₩106,532 | ₩106,532 | ₩104,379 | ₩104,659 | -1.76% | 3.3만 |
|---|
| 2026.01.06 | ₩106,171 | ₩106,425 | ₩105,622 | ₩106,144 | -0.03% | 6.3만 |
|---|
| 2026.01.05 | ₩106,438 | ₩106,585 | ₩104,539 | ₩105,729 | -0.67% | 7.6만 |
|---|
| 2026.01.02 | ₩105,770 | ₩106,585 | ₩105,663 | ₩106,305 | +0.51% | 2만 |
|---|
| 2025.12.31 | ₩105,609 | ₩105,649 | ₩105,194 | ₩105,194 | -0.39% | 9.9천 |
|---|
| 2025.12.30 | ₩105,596 | ₩105,810 | ₩105,408 | ₩105,716 | +0.11% | 1.3만 |
|---|
| 2025.12.29 | ₩105,194 | ₩105,743 | ₩105,194 | ₩105,368 | +0.17% | 1.9만 |
|---|
| 2025.12.26 | ₩105,208 | ₩105,301 | ₩104,847 | ₩105,235 | +0.03% | 1.1만 |
|---|
| 2025.12.24 | ₩104,927 | ₩105,261 | ₩104,860 | ₩105,261 | +0.32% | 6.6천 |
|---|
| 2025.12.23 | ₩104,298 | ₩104,994 | ₩104,298 | ₩104,766 | +0.45% | 5.7만 |
|---|
| 2025.12.22 | ₩103,589 | ₩104,231 | ₩103,375 | ₩104,111 | +0.50% | 1.3만 |
|---|
| 2025.12.19 | ₩104,847 | ₩105,101 | ₩103,951 | ₩104,111 | -0.70% | 1만 |
|---|
| 2025.12.18 | ₩104,405 | ₩104,954 | ₩104,338 | ₩104,659 | +0.24% | 7.5만 |
|---|
| 2025.12.17 | ₩104,526 | ₩104,619 | ₩103,630 | ₩103,817 | -0.68% | 1.3만 |
|---|
| 2025.12.16 | ₩105,061 | ₩105,061 | ₩103,884 | ₩104,512 | -0.52% | 1.8만 |
|---|
| 2025.12.15 | ₩105,970 | ₩106,198 | ₩105,582 | ₩106,198 | +0.21% | 1.6만 |
|---|
| 2025.12.12 | ₩105,355 | ₩105,395 | ₩105,061 | ₩105,061 | -0.28% | 1.6만 |
|---|
| 2025.12.11 | ₩104,873 | ₩105,382 | ₩104,873 | ₩105,328 | +0.43% | 1.6만 |
|---|
| 2025.12.10 | ₩104,619 | ₩104,914 | ₩104,231 | ₩104,873 | +0.24% | 9.2천 |
|---|
| 2025.12.09 | ₩105,395 | ₩105,435 | ₩104,726 | ₩104,726 | -0.63% | 2.1만 |
|---|
| 2025.12.08 | ₩106,117 | ₩106,117 | ₩104,873 | ₩105,020 | -1.03% | 1.3만 |
|---|
| 2025.12.05 | ₩106,893 | ₩106,893 | ₩105,850 | ₩105,890 | -0.94% | 2.4만 |
|---|
| 2025.12.04 | ₩106,933 | ₩107,508 | ₩106,505 | ₩106,652 | -0.26% | 2.4만 |
|---|
| 2025.12.03 | ₩107,508 | ₩107,695 | ₩106,920 | ₩107,134 | -0.35% | 5.7만 |
|---|
| 2025.12.02 | ₩108,137 | ₩108,137 | ₩107,094 | ₩107,201 | -0.87% | 4.2만 |
|---|
| 2025.12.01 | ₩109,153 | ₩109,153 | ₩107,508 | ₩107,548 | -1.47% | 2.3만 |
|---|
| 2025.11.28 | ₩109,046 | ₩109,528 | ₩108,899 | ₩109,488 | +0.40% | 1만 |
|---|
| 2025.11.26 | ₩107,709 | ₩108,993 | ₩107,709 | ₩108,993 | +1.19% | 1.2만 |
|---|
| 2025.11.25 | ₩107,642 | ₩107,749 | ₩107,080 | ₩107,308 | -0.31% | 6.3만 |
|---|
| 2025.11.24 | ₩106,880 | ₩107,589 | ₩106,358 | ₩107,401 | +0.49% | 8.4만 |
|---|
| 2025.11.21 | ₩106,946 | ₩107,094 | ₩106,331 | ₩106,639 | -0.29% | 13.1만 |
|---|
| 2025.11.20 | ₩107,856 | ₩108,204 | ₩106,505 | ₩106,505 | -1.25% | 2.1만 |
|---|
| 2025.11.19 | ₩108,057 | ₩108,150 | ₩106,746 | ₩106,960 | -1.01% | 3.9만 |
|---|
| 2025.11.18 | ₩108,552 | ₩108,966 | ₩108,217 | ₩108,217 | -0.31% | 10.7만 |
|---|
| 2025.11.17 | ₩108,190 | ₩109,006 | ₩108,123 | ₩108,819 | +0.58% | 13만 |
|---|
| 2025.11.14 | ₩107,548 | ₩108,565 | ₩107,508 | ₩108,017 | +0.44% | 1.7만 |
|---|
| 2025.11.13 | ₩108,779 | ₩108,779 | ₩108,043 | ₩108,043 | -0.68% | 1.5만 |
|---|
| 2025.11.12 | ₩108,658 | ₩109,046 | ₩108,552 | ₩109,033 | +0.34% | 7.1천 |
|---|
| 2025.11.11 | ₩108,338 | ₩108,445 | ₩108,097 | ₩108,311 | -0.02% | 1.2만 |
|---|
| 2025.11.10 | ₩108,338 | ₩108,338 | ₩107,495 | ₩108,137 | -0.19% | 8.6천 |
|---|
| 2025.11.07 | ₩106,465 | ₩108,043 | ₩106,465 | ₩108,017 | +1.46% | 2.4만 |
|---|
| 2025.11.06 | ₩107,147 | ₩107,615 | ₩107,040 | ₩107,040 | -0.10% | 1.1만 |
|---|
| 2025.11.05 | ₩106,839 | ₩107,254 | ₩106,639 | ₩107,027 | +0.18% | 2만 |
|---|
| 2025.11.04 | ₩106,773 | ₩106,987 | ₩106,572 | ₩106,746 | -0.03% | 1.1만 |
|---|
| 2025.11.03 | ₩106,719 | ₩107,094 | ₩105,930 | ₩106,973 | +0.24% | 7.4만 |
|---|
| 2025.10.31 | ₩107,334 | ₩107,334 | ₩106,559 | ₩106,987 | -0.32% | 4만 |
|---|
| 2025.10.30 | ₩107,254 | ₩108,164 | ₩107,254 | ₩107,428 | +0.16% | 8.1천 |
|---|
| 2025.10.29 | ₩107,642 | ₩108,110 | ₩107,267 | ₩107,535 | -0.10% | 1.3만 |
|---|
| 2025.10.28 | ₩108,873 | ₩108,873 | ₩107,669 | ₩107,776 | -1.01% | 3만 |
|---|
| 2025.10.27 | ₩108,618 | ₩108,618 | ₩107,709 | ₩108,605 | -0.01% | 1.4만 |
|---|
| 2025.10.24 | ₩108,123 | ₩108,565 | ₩107,896 | ₩108,338 | +0.20% | 6.4천 |
|---|
| 2025.10.23 | ₩107,883 | ₩107,883 | ₩107,134 | ₩107,548 | -0.31% | 9.3천 |
|---|
| 2025.10.22 | ₩107,722 | ₩107,802 | ₩107,241 | ₩107,562 | -0.15% | 1.5만 |
|---|
| 2025.10.21 | ₩108,899 | ₩108,899 | ₩107,308 | ₩107,562 | -1.23% | 6.6만 |
|---|
| 2025.10.20 | ₩109,234 | ₩109,234 | ₩108,525 | ₩108,819 | -0.38% | 1.8만 |
|---|
| 2025.10.17 | ₩109,113 | ₩109,113 | ₩108,445 | ₩108,779 | -0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩109,501 | ₩109,822 | ₩108,873 | ₩108,886 | -0.56% | 6.1만 |
|---|
| 2025.10.15 | ₩108,351 | ₩109,180 | ₩108,351 | ₩109,100 | +0.69% | 9.9천 |
|---|
| 2025.10.14 | ₩107,120 | ₩108,244 | ₩106,946 | ₩108,043 | +0.86% | 2.8만 |
|---|
| 2025.10.13 | ₩106,585 | ₩107,321 | ₩106,585 | ₩107,054 | +0.44% | 7.6만 |
|---|
| 2025.10.10 | ₩107,027 | ₩107,227 | ₩106,545 | ₩106,545 | -0.45% | 6.8천 |
|---|