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 | ₩105,487 | ₩106,261 | ₩105,487 | ₩106,208 | +0.68% | 3.3만 |
| 2026.10.08 | ₩105,514 | ₩105,781 | ₩104,659 | ₩105,474 | -0.04% | 4.9만 |
| 2026.10.07 | ₩104,726 | ₩105,527 | ₩104,553 | ₩105,327 | +0.57% | 5.6만 |
| 2026.10.06 | ₩104,419 | ₩105,687 | ₩104,419 | ₩105,687 | +1.21% | 2.6만 |
| 2026.10.05 | ₩103,031 | ₩103,858 | ₩102,777 | ₩103,618 | +0.57% | 5.9만 |
| 2026.10.02 | ₩103,231 | ₩104,005 | ₩103,124 | ₩103,391 | +0.16% | 2만 |
| 2026.10.01 | ₩102,430 | ₩102,697 | ₩101,683 | ₩102,697 | +0.26% | 3.3만 |
| 2026.09.30 | ₩103,391 | ₩103,538 | ₩102,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,630 |
| -0.74% |
| 8.6만 |
| 2026.09.29 | ₩102,016 | ₩103,124 | ₩101,816 | ₩103,044 | +1.01% | 2.4만 |
|---|
| 2026.09.28 | ₩103,058 | ₩103,058 | ₩102,123 | ₩102,577 | -0.47% | 3.1만 |
|---|
| 2026.09.25 | ₩103,031 | ₩103,311 | ₩102,283 | ₩103,231 | +0.19% | 2만 |
|---|
| 2026.09.24 | ₩103,538 | ₩103,538 | ₩102,711 | ₩102,844 | -0.67% | 4.8만 |
|---|
| 2026.09.23 | ₩104,940 | ₩104,940 | ₩103,471 | ₩103,592 | -1.28% | 4.8만 |
|---|
| 2026.09.22 | ₩105,567 | ₩105,914 | ₩105,313 | ₩105,447 | -0.11% | 2.3만 |
|---|
| 2026.09.21 | ₩105,914 | ₩106,088 | ₩105,433 | ₩105,647 | -0.25% | 2.2만 |
|---|
| 2026.09.18 | ₩106,448 | ₩106,448 | ₩105,754 | ₩105,754 | -0.65% | 2만 |
|---|
| 2026.09.17 | ₩106,942 | ₩107,369 | ₩106,661 | ₩107,289 | +0.32% | 14.2만 |
|---|
| 2026.09.16 | ₩106,595 | ₩106,942 | ₩105,874 | ₩106,114 | -0.45% | 27.8만 |
|---|
| 2026.09.15 | ₩106,488 | ₩106,488 | ₩105,580 | ₩105,754 | -0.69% | 114.8만 |
|---|
| 2026.09.14 | ₩107,249 | ₩107,316 | ₩106,208 | ₩106,208 | -0.97% | 5.2만 |
|---|
| 2026.09.11 | ₩108,997 | ₩108,997 | ₩108,023 | ₩108,023 | -0.89% | 1.9만 |
|---|
| 2026.09.10 | ₩108,957 | ₩109,024 | ₩108,130 | ₩108,170 | -0.72% | 5.5천 |
|---|
| 2026.09.09 | ₩109,958 | ₩109,958 | ₩108,797 | ₩108,797 | -1.06% | 3.7천 |
|---|
| 2026.09.08 | ₩108,677 | ₩109,972 | ₩108,677 | ₩109,585 | +0.84% | 1.8만 |
|---|
| 2026.09.04 | ₩108,343 | ₩109,064 | ₩108,343 | ₩108,984 | +0.59% | 7.6천 |
|---|
| 2026.09.03 | ₩108,130 | ₩109,011 | ₩108,130 | ₩108,677 | +0.51% | 5.6천 |
|---|
| 2026.09.02 | ₩107,729 | ₩107,996 | ₩106,862 | ₩107,956 | +0.21% | 1.9만 |
|---|
| 2026.09.01 | ₩107,823 | ₩108,250 | ₩107,542 | ₩108,250 | +0.40% | 9.6천 |
|---|
| 2026.08.31 | ₩107,889 | ₩108,063 | ₩107,596 | ₩107,996 | +0.10% | 1.6만 |
|---|
| 2026.08.28 | ₩109,798 | ₩109,878 | ₩108,437 | ₩108,837 | -0.88% | 1만 |
|---|
| 2026.08.27 | ₩109,438 | ₩109,451 | ₩108,757 | ₩109,398 | -0.04% | 5.2만 |
|---|
| 2026.08.26 | ₩110,132 | ₩110,412 | ₩110,065 | ₩110,159 | +0.02% | 3.8만 |
|---|
| 2026.08.25 | ₩109,865 | ₩110,305 | ₩109,598 | ₩110,199 | +0.30% | 1.3만 |
|---|
| 2026.08.24 | ₩108,850 | ₩109,651 | ₩108,784 | ₩109,598 | +0.69% | 3.2만 |
|---|
| 2026.08.21 | ₩110,999 | ₩110,999 | ₩108,797 | ₩108,797 | -1.98% | 9천 |
|---|
| 2026.08.20 | ₩110,759 | ₩111,453 | ₩110,492 | ₩110,666 | -0.08% | 1.8만 |
|---|
| 2026.08.19 | ₩111,427 | ₩111,453 | ₩110,439 | ₩110,839 | -0.53% | 3.8만 |
|---|
| 2026.08.18 | ₩111,333 | ₩111,894 | ₩110,813 | ₩110,853 | -0.43% | 7.2만 |
|---|
| 2026.08.17 | ₩111,133 | ₩111,133 | ₩110,225 | ₩110,946 | -0.17% | 1.1만 |
|---|
| 2026.08.14 | ₩110,733 | ₩111,266 | ₩110,733 | ₩111,080 | +0.31% | 9.6천 |
|---|
| 2026.08.13 | ₩110,746 | ₩111,266 | ₩110,746 | ₩110,973 | +0.20% | 9.3천 |
|---|
| 2026.08.12 | ₩110,626 | ₩110,986 | ₩110,532 | ₩110,866 | +0.22% | 7.3천 |
|---|
| 2026.08.11 | ₩109,598 | ₩110,546 | ₩109,598 | ₩110,292 | +0.63% | 2만 |
|---|
| 2026.08.10 | ₩110,359 | ₩110,359 | ₩109,398 | ₩109,585 | -0.70% | 1.7만 |
|---|
| 2026.08.07 | ₩110,345 | ₩111,173 | ₩110,199 | ₩110,839 | +0.45% | 1.2만 |
|---|
| 2026.08.06 | ₩111,533 | ₩111,533 | ₩109,852 | ₩110,038 | -1.34% | 1.9만 |
|---|
| 2026.08.05 | ₩111,707 | ₩111,707 | ₩110,119 | ₩110,399 | -1.17% | 1.1만 |
|---|
| 2026.08.04 | ₩112,081 | ₩112,081 | ₩110,599 | ₩111,573 | -0.45% | 2.7만 |
|---|
| 2026.08.03 | ₩111,800 | ₩112,041 | ₩111,186 | ₩111,814 | +0.01% | 4.2만 |
|---|
| 2026.07.31 | ₩112,134 | ₩112,308 | ₩111,734 | ₩111,734 | -0.36% | 1.1만 |
|---|
| 2026.07.30 | ₩112,775 | ₩113,095 | ₩111,907 | ₩112,174 | -0.53% | 9.2천 |
|---|
| 2026.07.29 | ₩113,562 | ₩113,722 | ₩111,934 | ₩112,041 | -1.34% | 1.1만 |
|---|
| 2026.07.28 | ₩113,963 | ₩115,004 | ₩113,389 | ₩113,389 | -0.50% | 6.5천 |
|---|
| 2026.07.27 | ₩115,404 | ₩115,404 | ₩114,003 | ₩114,083 | -1.15% | 2만 |
|---|
| 2026.07.24 | ₩115,458 | ₩115,965 | ₩115,177 | ₩115,231 | -0.20% | 2.1만 |
|---|
| 2026.07.23 | ₩114,216 | ₩115,311 | ₩114,043 | ₩115,044 | +0.72% | 1.4만 |
|---|
| 2026.07.22 | ₩113,709 | ₩115,191 | ₩113,709 | ₩115,191 | +1.30% | 7천 |
|---|
| 2026.07.21 | ₩112,908 | ₩113,135 | ₩112,414 | ₩112,895 | -0.01% | 1.2만 |
|---|
| 2026.07.20 | ₩113,736 | ₩114,069 | ₩112,828 | ₩112,841 | -0.79% | 9.9천 |
|---|
| 2026.07.17 | ₩114,363 | ₩115,111 | ₩113,362 | ₩113,402 | -0.84% | 2만 |
|---|
| 2026.07.16 | ₩113,122 | ₩113,562 | ₩112,855 | ₩113,375 | +0.22% | 1.4만 |
|---|
| 2026.07.15 | ₩114,577 | ₩114,577 | ₩113,576 | ₩113,576 | -0.87% | 6.5천 |
|---|
| 2026.07.14 | ₩114,617 | ₩115,271 | ₩114,230 | ₩114,336 | -0.24% | 2.5만 |
|---|
| 2026.07.13 | ₩113,696 | ₩114,243 | ₩113,576 | ₩113,896 | +0.18% | 1.5만 |
|---|
| 2026.07.10 | ₩113,082 | ₩113,602 | ₩113,028 | ₩113,229 | +0.13% | 9만 |
|---|
| 2026.07.09 | ₩113,576 | ₩113,656 | ₩112,922 | ₩113,082 | -0.43% | 2.3만 |
|---|
| 2026.07.08 | ₩113,709 | ₩113,883 | ₩113,362 | ₩113,415 | -0.26% | 1만 |
|---|
| 2026.07.07 | ₩113,682 | ₩115,097 | ₩113,682 | ₩113,976 | +0.26% | 2.3만 |
|---|
| 2026.07.06 | ₩114,176 | ₩114,336 | ₩113,148 | ₩113,429 | -0.65% | 2.1만 |
|---|
| 2026.07.02 | ₩112,668 | ₩114,136 | ₩112,668 | ₩114,136 | +1.30% | 1.6만 |
|---|
| 2026.07.01 | ₩112,748 | ₩112,761 | ₩111,493 | ₩111,720 | -0.91% | 5.7만 |
|---|
| 2026.06.30 | ₩114,296 | ₩114,310 | ₩113,269 | ₩113,415 | -0.77% | 1.5만 |
|---|
| 2026.06.29 | ₩114,697 | ₩114,790 | ₩114,056 | ₩114,630 | -0.06% | 6.3만 |
|---|
| 2026.06.26 | ₩114,190 | ₩114,577 | ₩114,029 | ₩114,150 | -0.04% | 1.3만 |
|---|
| 2026.06.25 | ₩113,469 | ₩114,203 | ₩113,335 | ₩113,856 | +0.34% | 4.8만 |
|---|
| 2026.06.24 | ₩111,800 | ₩112,735 | ₩111,800 | ₩112,641 | +0.75% | 9.2천 |
|---|
| 2026.06.23 | ₩111,400 | ₩112,281 | ₩111,106 | ₩112,001 | +0.54% | 5.6만 |
|---|
| 2026.06.22 | ₩111,213 | ₩112,041 | ₩111,013 | ₩111,600 | +0.35% | 9만 |
|---|
| 2026.06.18 | ₩110,933 | ₩112,027 | ₩110,692 | ₩111,106 | +0.16% | 3.4만 |
|---|
| 2026.06.17 | ₩111,827 | ₩111,974 | ₩110,439 | ₩110,692 | -1.01% | 6.7만 |
|---|
| 2026.06.16 | ₩111,920 | ₩112,881 | ₩111,920 | ₩112,121 | +0.18% | 1.4만 |
|---|
| 2026.06.15 | ₩111,547 | ₩112,161 | ₩111,240 | ₩111,867 | +0.29% | 2.3만 |
|---|
| 2026.06.12 | ₩112,308 | ₩113,215 | ₩112,308 | ₩112,908 | +0.53% | 1.3만 |
|---|
| 2026.06.11 | ₩112,214 | ₩112,841 | ₩112,121 | ₩112,481 | +0.24% | 1.5만 |
|---|
| 2026.06.10 | ₩111,560 | ₩111,720 | ₩111,226 | ₩111,306 | -0.23% | 1.3만 |
|---|
| 2026.06.09 | ₩110,733 | ₩111,507 | ₩110,626 | ₩111,507 | +0.70% | 4.2만 |
|---|
| 2026.06.08 | ₩111,974 | ₩111,974 | ₩110,292 | ₩110,292 | -1.50% | 1.3만 |
|---|
| 2026.06.05 | ₩111,507 | ₩112,308 | ₩111,413 | ₩111,920 | +0.37% | 1.6만 |
|---|
| 2026.06.04 | ₩111,387 | ₩111,707 | ₩110,345 | ₩111,387 | 0.00% | 1.5만 |
|---|
| 2026.06.03 | ₩111,080 | ₩112,094 | ₩110,666 | ₩110,666 | -0.37% | 1.7만 |
|---|
| 2026.06.02 | ₩110,012 | ₩111,066 | ₩110,012 | ₩111,066 | +0.96% | 6.5만 |
|---|
| 2026.06.01 | ₩111,173 | ₩111,173 | ₩109,678 | ₩109,678 | -1.34% | 3.9만 |
|---|
| 2026.05.29 | ₩112,574 | ₩112,708 | ₩111,867 | ₩112,187 | -0.34% | 3.5만 |
|---|
| 2026.05.28 | ₩113,722 | ₩113,749 | ₩112,574 | ₩112,601 | -0.99% | 1.6만 |
|---|
| 2026.05.27 | ₩114,056 | ₩114,056 | ₩113,629 | ₩113,936 | -0.11% | 1.9만 |
|---|
| 2026.05.26 | ₩115,177 | ₩115,538 | ₩114,817 | ₩114,950 | -0.20% | 2.9만 |
|---|
| 2026.05.22 | ₩114,163 | ₩114,470 | ₩113,722 | ₩114,416 | +0.22% | 3.4만 |
|---|
| 2026.05.21 | ₩112,855 | ₩114,109 | ₩112,855 | ₩114,109 | +1.11% | 1.5만 |
|---|
| 2026.05.20 | ₩112,881 | ₩113,282 | ₩112,721 | ₩113,015 | +0.12% | 1.2만 |
|---|
| 2026.05.19 | ₩111,480 | ₩112,494 | ₩111,427 | ₩112,441 | +0.86% | 8.6만 |
|---|
| 2026.05.18 | ₩111,573 | ₩111,747 | ₩110,959 | ₩111,654 | +0.07% | 2.7만 |
|---|
| 2026.05.15 | ₩112,801 | ₩112,801 | ₩110,786 | ₩110,839 | -1.74% | 2.9만 |
|---|
| 2026.05.14 | ₩113,829 | ₩113,829 | ₩113,455 | ₩113,802 | -0.02% | 2.1만 |
|---|
| 2026.05.13 | ₩113,843 | ₩113,883 | ₩113,175 | ₩113,589 | -0.22% | 2.6만 |
|---|
| 2026.05.12 | ₩114,310 | ₩114,950 | ₩113,869 | ₩114,563 | +0.22% | 1.5만 |
|---|
| 2026.05.11 | ₩114,470 | ₩114,964 | ₩114,416 | ₩114,790 | +0.28% | 1.4만 |
|---|
| 2026.05.08 | ₩114,844 | ₩114,990 | ₩113,709 | ₩113,896 | -0.83% | 2.6만 |
|---|
| 2026.05.07 | ₩115,644 | ₩115,644 | ₩114,109 | ₩114,176 | -1.27% | 2.6만 |
|---|
| 2026.05.06 | ₩117,300 | ₩117,300 | ₩116,018 | ₩116,098 | -1.02% | 2.4만 |
|---|
| 2026.05.05 | ₩116,966 | ₩117,620 | ₩116,712 | ₩117,033 | +0.06% | 9.4천 |
|---|
| 2026.05.04 | ₩116,752 | ₩117,593 | ₩116,272 | ₩116,592 | -0.14% | 3.4만 |
|---|
| 2026.05.01 | ₩118,394 | ₩119,182 | ₩117,713 | ₩117,793 | -0.51% | 2.8만 |
|---|
| 2026.04.30 | ₩116,258 | ₩118,447 | ₩116,258 | ₩118,447 | +1.88% | 1.3만 |
|---|
| 2026.04.29 | ₩116,272 | ₩116,432 | ₩115,004 | ₩115,177 | -0.94% | 4만 |
|---|
| 2026.04.28 | ₩117,246 | ₩117,406 | ₩116,819 | ₩117,206 | -0.03% | 5.3만 |
|---|
| 2026.04.27 | ₩117,233 | ₩117,567 | ₩116,872 | ₩116,912 | -0.27% | 5만 |
|---|
| 2026.04.24 | ₩116,445 | ₩117,073 | ₩116,365 | ₩116,939 | +0.42% | 9.6천 |
|---|
| 2026.04.23 | ₩115,124 | ₩116,672 | ₩114,964 | ₩116,632 | +1.31% | 3.3만 |
|---|
| 2026.04.22 | ₩115,364 | ₩115,618 | ₩114,296 | ₩114,376 | -0.86% | 2.2만 |
|---|
| 2026.04.21 | ₩116,365 | ₩116,365 | ₩114,176 | ₩114,176 | -1.88% | 1.6만 |
|---|
| 2026.04.20 | ₩116,459 | ₩116,792 | ₩116,005 | ₩116,005 | -0.39% | 1.1만 |
|---|
| 2026.04.17 | ₩116,939 | ₩116,939 | ₩115,444 | ₩116,392 | -0.47% | 2.9만 |
|---|
| 2026.04.16 | ₩117,179 | ₩117,286 | ₩116,565 | ₩117,286 | +0.09% | 8.5천 |
|---|
| 2026.04.15 | ₩117,874 | ₩117,874 | ₩116,872 | ₩117,153 | -0.61% | 1.9만 |
|---|
| 2026.04.14 | ₩117,887 | ₩118,261 | ₩117,260 | ₩118,020 | +0.11% | 1.3만 |
|---|
| 2026.04.13 | ₩118,488 | ₩118,488 | ₩117,166 | ₩117,847 | -0.54% | 4.3만 |
|---|
| 2026.04.10 | ₩119,475 | ₩119,796 | ₩118,955 | ₩119,048 | -0.36% | 3만 |
|---|
| 2026.04.09 | ₩118,087 | ₩120,249 | ₩118,087 | ₩119,328 | +1.05% | 4.9만 |
|---|
| 2026.04.08 | ₩118,381 | ₩118,381 | ₩116,926 | ₩118,234 | -0.12% | 5.2만 |
|---|
| 2026.04.07 | ₩116,339 | ₩117,340 | ₩116,339 | ₩117,313 | +0.84% | 2.3만 |
|---|
| 2026.04.06 | ₩116,966 | ₩117,166 | ₩116,606 | ₩116,712 | -0.22% | 1.2만 |
|---|
| 2026.04.02 | ₩115,778 | ₩117,113 | ₩115,538 | ₩116,859 | +0.93% | 3.8만 |
|---|
| 2026.04.01 | ₩115,858 | ₩116,646 | ₩115,685 | ₩116,272 | +0.36% | 8.6만 |
|---|
| 2026.03.31 | ₩114,950 | ₩115,364 | ₩113,829 | ₩115,244 | +0.26% | 4.5만 |
|---|
| 2026.03.30 | ₩114,577 | ₩115,111 | ₩114,029 | ₩114,510 | -0.06% | 2.7만 |
|---|
| 2026.03.27 | ₩112,708 | ₩113,963 | ₩112,681 | ₩112,948 | +0.21% | 1.5만 |
|---|
| 2026.03.26 | ₩112,615 | ₩113,055 | ₩112,441 | ₩112,815 | +0.18% | 1.6만 |
|---|
| 2026.03.25 | ₩113,576 | ₩114,083 | ₩113,148 | ₩113,362 | -0.19% | 1.7만 |
|---|
| 2026.03.24 | ₩111,280 | ₩113,295 | ₩111,280 | ₩112,481 | +1.08% | 2.6만 |
|---|
| 2026.03.23 | ₩112,281 | ₩112,788 | ₩111,613 | ₩112,041 | -0.21% | 8.8만 |
|---|
| 2026.03.20 | ₩115,204 | ₩115,204 | ₩110,706 | ₩111,026 | -3.63% | 3.9만 |
|---|
| 2026.03.19 | ₩115,137 | ₩115,938 | ₩114,430 | ₩115,538 | +0.35% | 3.9만 |
|---|
| 2026.03.18 | ₩116,819 | ₩116,819 | ₩115,711 | ₩115,778 | -0.89% | 6.3만 |
|---|
| 2026.03.17 | ₩118,154 | ₩118,207 | ₩117,313 | ₩117,393 | -0.64% | 2.3만 |
|---|
| 2026.03.16 | ₩117,446 | ₩117,460 | ₩116,646 | ₩117,206 | -0.20% | 2.1만 |
|---|
| 2026.03.13 | ₩116,512 | ₩117,233 | ₩116,058 | ₩116,272 | -0.21% | 2.8만 |
|---|
| 2026.03.12 | ₩114,550 | ₩116,285 | ₩114,270 | ₩115,551 | +0.87% | 2.5만 |
|---|
| 2026.03.11 | ₩115,177 | ₩115,311 | ₩114,416 | ₩114,857 | -0.28% | 1.5만 |
|---|
| 2026.03.10 | ₩115,965 | ₩116,752 | ₩115,484 | ₩115,564 | -0.35% | 1.7만 |
|---|
| 2026.03.09 | ₩114,470 | ₩115,898 | ₩113,762 | ₩115,751 | +1.12% | 3.1만 |
|---|
| 2026.03.06 | ₩114,777 | ₩115,618 | ₩114,497 | ₩115,284 | +0.44% | 8.5천 |
|---|
| 2026.03.05 | ₩116,045 | ₩116,045 | ₩115,030 | ₩115,671 | -0.32% | 2.5만 |
|---|
| 2026.03.04 | ₩116,806 | ₩117,086 | ₩116,125 | ₩116,806 | 0.00% | 2.7만 |
|---|
| 2026.03.03 | ₩115,364 | ₩116,806 | ₩113,976 | ₩116,178 | +0.71% | 5.1만 |
|---|
| 2026.03.02 | ₩117,940 | ₩118,768 | ₩117,727 | ₩118,287 | +0.29% | 8.4만 |
|---|
| 2026.02.27 | ₩118,434 | ₩119,542 | ₩118,247 | ₩119,222 | +0.66% | 7.9만 |
|---|
| 2026.02.26 | ₩118,674 | ₩118,754 | ₩118,034 | ₩118,568 | -0.09% | 3.3만 |
|---|
| 2026.02.25 | ₩118,034 | ₩118,915 | ₩117,139 | ₩118,808 | +0.66% | 7.5만 |
|---|
| 2026.02.24 | ₩116,912 | ₩117,727 | ₩116,339 | ₩117,727 | +0.70% | 3.6만 |
|---|
| 2026.02.23 | ₩115,992 | ₩116,872 | ₩115,818 | ₩116,445 | +0.39% | 6.4만 |
|---|
| 2026.02.20 | ₩115,257 | ₩115,564 | ₩114,577 | ₩115,404 | +0.13% | 2.1만 |
|---|
| 2026.02.19 | ₩113,869 | ₩114,857 | ₩113,789 | ₩114,737 | +0.76% | 3만 |
|---|
| 2026.02.18 | ₩116,485 | ₩116,485 | ₩114,470 | ₩114,590 | -1.63% | 2.1만 |
|---|
| 2026.02.17 | ₩116,766 | ₩117,139 | ₩115,951 | ₩116,192 | -0.49% | 3.2만 |
|---|
| 2026.02.13 | ₩113,949 | ₩116,379 | ₩113,949 | ₩116,218 | +1.99% | 4.5만 |
|---|
| 2026.02.12 | ₩113,282 | ₩114,990 | ₩113,282 | ₩114,363 | +0.95% | 3.2만 |
|---|
| 2026.02.11 | ₩112,708 | ₩113,375 | ₩112,494 | ₩113,322 | +0.54% | 2만 |
|---|
| 2026.02.10 | ₩111,080 | ₩112,534 | ₩110,879 | ₩111,987 | +0.82% | 3.8만 |
|---|
| 2026.02.09 | ₩109,998 | ₩110,733 | ₩109,771 | ₩110,666 | +0.61% | 3.2만 |
|---|
| 2026.02.06 | ₩110,092 | ₩110,466 | ₩109,144 | ₩109,905 | -0.17% | 1.2만 |
|---|
| 2026.02.05 | ₩108,770 | ₩109,304 | ₩108,570 | ₩108,877 | +0.10% | 4.5만 |
|---|
| 2026.02.04 | ₩110,199 | ₩110,199 | ₩109,198 | ₩109,371 | -0.75% | 1.2만 |
|---|
| 2026.02.03 | ₩107,876 | ₩109,358 | ₩107,876 | ₩109,344 | +1.36% | 1.3만 |
|---|
| 2026.02.02 | ₩109,131 | ₩109,131 | ₩107,676 | ₩107,863 | -1.16% | 1.4만 |
|---|
| 2026.01.30 | ₩109,144 | ₩109,278 | ₩108,183 | ₩108,864 | -0.26% | 1.6만 |
|---|
| 2026.01.29 | ₩109,651 | ₩109,758 | ₩108,850 | ₩109,424 | -0.21% | 9천 |
|---|
| 2026.01.28 | ₩109,091 | ₩109,438 | ₩108,610 | ₩109,131 | +0.04% | 9.4천 |
|---|
| 2026.01.27 | ₩107,889 | ₩109,384 | ₩107,716 | ₩109,278 | +1.29% | 1.6만 |
|---|
| 2026.01.26 | ₩107,262 | ₩107,996 | ₩107,262 | ₩107,569 | +0.29% | 9.9만 |
|---|
| 2026.01.23 | ₩106,515 | ₩106,621 | ₩105,941 | ₩106,501 | -0.01% | 1.3만 |
|---|
| 2026.01.22 | ₩107,209 | ₩107,209 | ₩106,088 | ₩106,435 | -0.72% | 1.7만 |
|---|
| 2026.01.21 | ₩107,022 | ₩107,022 | ₩105,954 | ₩106,635 | -0.36% | 5.9만 |
|---|
| 2026.01.20 | ₩106,742 | ₩107,022 | ₩106,168 | ₩106,274 | -0.44% | 2.3만 |
|---|
| 2026.01.16 | ₩106,395 | ₩107,222 | ₩106,168 | ₩107,209 | +0.77% | 20.9만 |
|---|
| 2026.01.15 | ₩106,568 | ₩107,342 | ₩106,568 | ₩107,102 | +0.50% | 1.8만 |
|---|
| 2026.01.14 | ₩105,540 | ₩106,568 | ₩105,540 | ₩106,448 | +0.86% | 1.3만 |
|---|
| 2026.01.13 | ₩105,180 | ₩105,474 | ₩104,739 | ₩105,420 | +0.23% | 2.2만 |
|---|
| 2026.01.12 | ₩105,260 | ₩105,727 | ₩105,140 | ₩105,487 | +0.22% | 2만 |
|---|
| 2026.01.09 | ₩105,634 | ₩105,954 | ₩105,567 | ₩105,567 | -0.06% | 1.2만 |
|---|
| 2026.01.08 | ₩104,526 | ₩105,046 | ₩104,526 | ₩104,713 | +0.18% | 2만 |
|---|
| 2026.01.07 | ₩106,314 | ₩106,314 | ₩104,165 | ₩104,446 | -1.76% | 3.3만 |
|---|
| 2026.01.06 | ₩105,954 | ₩106,208 | ₩105,407 | ₩105,927 | -0.03% | 6.3만 |
|---|
| 2026.01.05 | ₩106,221 | ₩106,368 | ₩104,326 | ₩105,514 | -0.67% | 7.6만 |
|---|
| 2026.01.02 | ₩105,554 | ₩106,368 | ₩105,447 | ₩106,088 | +0.51% | 2만 |
|---|
| 2025.12.31 | ₩105,393 | ₩105,433 | ₩104,980 | ₩104,980 | -0.39% | 9.9천 |
|---|
| 2025.12.30 | ₩105,380 | ₩105,594 | ₩105,193 | ₩105,500 | +0.11% | 1.3만 |
|---|
| 2025.12.29 | ₩104,980 | ₩105,527 | ₩104,980 | ₩105,153 | +0.17% | 1.9만 |
|---|
| 2025.12.26 | ₩104,993 | ₩105,086 | ₩104,633 | ₩105,020 | +0.03% | 1.1만 |
|---|
| 2025.12.24 | ₩104,713 | ₩105,046 | ₩104,646 | ₩105,046 | +0.32% | 6.6천 |
|---|
| 2025.12.23 | ₩104,085 | ₩104,779 | ₩104,085 | ₩104,553 | +0.45% | 5.7만 |
|---|
| 2025.12.22 | ₩103,378 | ₩104,019 | ₩103,164 | ₩103,898 | +0.50% | 1.3만 |
|---|
| 2025.12.19 | ₩104,633 | ₩104,886 | ₩103,738 | ₩103,898 | -0.70% | 1만 |
|---|
| 2025.12.18 | ₩104,192 | ₩104,739 | ₩104,125 | ₩104,446 | +0.24% | 7.5만 |
|---|
| 2025.12.17 | ₩104,312 | ₩104,406 | ₩103,418 | ₩103,605 | -0.68% | 1.3만 |
|---|
| 2025.12.16 | ₩104,846 | ₩104,846 | ₩103,672 | ₩104,299 | -0.52% | 1.8만 |
|---|
| 2025.12.15 | ₩105,754 | ₩105,981 | ₩105,367 | ₩105,981 | +0.21% | 1.6만 |
|---|
| 2025.12.12 | ₩105,140 | ₩105,180 | ₩104,846 | ₩104,846 | -0.28% | 1.6만 |
|---|
| 2025.12.11 | ₩104,659 | ₩105,167 | ₩104,659 | ₩105,113 | +0.43% | 1.6만 |
|---|
| 2025.12.10 | ₩104,406 | ₩104,699 | ₩104,019 | ₩104,659 | +0.24% | 9.2천 |
|---|
| 2025.12.09 | ₩105,180 | ₩105,220 | ₩104,512 | ₩104,512 | -0.63% | 2.1만 |
|---|
| 2025.12.08 | ₩105,901 | ₩105,901 | ₩104,659 | ₩104,806 | -1.03% | 1.3만 |
|---|
| 2025.12.05 | ₩106,675 | ₩106,675 | ₩105,634 | ₩105,674 | -0.94% | 2.4만 |
|---|
| 2025.12.04 | ₩106,715 | ₩107,289 | ₩106,288 | ₩106,435 | -0.26% | 2.4만 |
|---|
| 2025.12.03 | ₩107,289 | ₩107,476 | ₩106,702 | ₩106,915 | -0.35% | 5.7만 |
|---|
| 2025.12.02 | ₩107,916 | ₩107,916 | ₩106,875 | ₩106,982 | -0.87% | 4.2만 |
|---|
| 2025.12.01 | ₩108,931 | ₩108,931 | ₩107,289 | ₩107,329 | -1.47% | 2.3만 |
|---|
| 2025.11.28 | ₩108,824 | ₩109,304 | ₩108,677 | ₩109,264 | +0.40% | 1만 |
|---|
| 2025.11.26 | ₩107,489 | ₩108,770 | ₩107,489 | ₩108,770 | +1.19% | 1.2만 |
|---|
| 2025.11.25 | ₩107,422 | ₩107,529 | ₩106,862 | ₩107,089 | -0.31% | 6.3만 |
|---|
| 2025.11.24 | ₩106,661 | ₩107,369 | ₩106,141 | ₩107,182 | +0.49% | 8.4만 |
|---|
| 2025.11.21 | ₩106,728 | ₩106,875 | ₩106,114 | ₩106,421 | -0.29% | 13.1만 |
|---|
| 2025.11.20 | ₩107,636 | ₩107,983 | ₩106,288 | ₩106,288 | -1.25% | 2.1만 |
|---|
| 2025.11.19 | ₩107,836 | ₩107,930 | ₩106,528 | ₩106,742 | -1.01% | 3.9만 |
|---|
| 2025.11.18 | ₩108,330 | ₩108,744 | ₩107,996 | ₩107,996 | -0.31% | 10.7만 |
|---|
| 2025.11.17 | ₩107,970 | ₩108,784 | ₩107,903 | ₩108,597 | +0.58% | 13만 |
|---|
| 2025.11.14 | ₩107,329 | ₩108,343 | ₩107,289 | ₩107,796 | +0.44% | 1.7만 |
|---|
| 2025.11.13 | ₩108,557 | ₩108,557 | ₩107,823 | ₩107,823 | -0.68% | 1.5만 |
|---|
| 2025.11.12 | ₩108,437 | ₩108,824 | ₩108,330 | ₩108,810 | +0.34% | 7.1천 |
|---|
| 2025.11.11 | ₩108,116 | ₩108,223 | ₩107,876 | ₩108,090 | -0.02% | 1.2만 |
|---|
| 2025.11.10 | ₩108,116 | ₩108,116 | ₩107,275 | ₩107,916 | -0.19% | 8.6천 |
|---|
| 2025.11.07 | ₩106,248 | ₩107,823 | ₩106,248 | ₩107,796 | +1.46% | 2.4만 |
|---|
| 2025.11.06 | ₩106,928 | ₩107,396 | ₩106,822 | ₩106,822 | -0.10% | 1.1만 |
|---|
| 2025.11.05 | ₩106,621 | ₩107,035 | ₩106,421 | ₩106,808 | +0.18% | 2만 |
|---|
| 2025.11.04 | ₩106,555 | ₩106,768 | ₩106,354 | ₩106,528 | -0.03% | 1.1만 |
|---|
| 2025.11.03 | ₩106,501 | ₩106,875 | ₩105,714 | ₩106,755 | +0.24% | 7.4만 |
|---|
| 2025.10.31 | ₩107,115 | ₩107,115 | ₩106,341 | ₩106,768 | -0.32% | 4만 |
|---|
| 2025.10.30 | ₩107,035 | ₩107,943 | ₩107,035 | ₩107,209 | +0.16% | 8.1천 |
|---|
| 2025.10.29 | ₩107,422 | ₩107,889 | ₩107,049 | ₩107,316 | -0.10% | 1.3만 |
|---|
| 2025.10.28 | ₩108,650 | ₩108,650 | ₩107,449 | ₩107,556 | -1.01% | 3만 |
|---|
| 2025.10.27 | ₩108,397 | ₩108,397 | ₩107,489 | ₩108,383 | -0.01% | 1.4만 |
|---|
| 2025.10.24 | ₩107,903 | ₩108,343 | ₩107,676 | ₩108,116 | +0.20% | 6.4천 |
|---|
| 2025.10.23 | ₩107,663 | ₩107,663 | ₩106,915 | ₩107,329 | -0.31% | 9.3천 |
|---|
| 2025.10.22 | ₩107,502 | ₩107,582 | ₩107,022 | ₩107,342 | -0.15% | 1.5만 |
|---|
| 2025.10.21 | ₩108,677 | ₩108,677 | ₩107,089 | ₩107,342 | -1.23% | 6.6만 |
|---|
| 2025.10.20 | ₩109,011 | ₩109,011 | ₩108,303 | ₩108,597 | -0.38% | 1.8만 |
|---|
| 2025.10.17 | ₩108,891 | ₩108,891 | ₩108,223 | ₩108,557 | -0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩109,278 | ₩109,598 | ₩108,650 | ₩108,664 | -0.56% | 6.1만 |
|---|
| 2025.10.15 | ₩108,130 | ₩108,957 | ₩108,130 | ₩108,877 | +0.69% | 9.9천 |
|---|
| 2025.10.14 | ₩106,902 | ₩108,023 | ₩106,728 | ₩107,823 | +0.86% | 2.8만 |
|---|
| 2025.10.13 | ₩106,368 | ₩107,102 | ₩106,368 | ₩106,835 | +0.44% | 7.6만 |
|---|
| 2025.10.10 | ₩106,808 | ₩107,009 | ₩106,328 | ₩106,328 | -0.45% | 6.8천 |
|---|