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 | ₩105,598 | ₩106,373 | ₩105,598 | ₩106,320 | +0.68% | 3.3만 |
| 2026.10.08 | ₩105,625 | ₩105,892 | ₩104,770 | ₩105,585 | -0.04% | 4.9만 |
| 2026.10.07 | ₩104,837 | ₩105,638 | ₩104,663 | ₩105,438 | +0.57% | 5.6만 |
| 2026.10.06 | ₩104,529 | ₩105,799 | ₩104,529 | ₩105,799 | +1.21% | 2.6만 |
| 2026.10.05 | ₩103,140 | ₩103,968 | ₩102,886 | ₩103,728 | +0.57% | 5.9만 |
| 2026.10.02 | ₩103,340 | ₩104,115 | ₩103,233 | ₩103,501 | +0.16% | 2만 |
| 2026.10.01 | ₩102,538 | ₩102,806 | ₩101,790 | ₩102,806 | +0.26% | 3.3만 |
| 2026.09.30 | ₩103,501 | ₩103,647 | ₩102,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,739 |
| -0.74% |
| 8.6만 |
| 2026.09.29 | ₩102,124 | ₩103,233 | ₩101,924 | ₩103,153 | +1.01% | 2.4만 |
|---|
| 2026.09.28 | ₩103,166 | ₩103,166 | ₩102,231 | ₩102,685 | -0.47% | 3.1만 |
|---|
| 2026.09.25 | ₩103,140 | ₩103,420 | ₩102,391 | ₩103,340 | +0.19% | 2만 |
|---|
| 2026.09.24 | ₩103,647 | ₩103,647 | ₩102,819 | ₩102,953 | -0.67% | 4.8만 |
|---|
| 2026.09.23 | ₩105,050 | ₩105,050 | ₩103,581 | ₩103,701 | -1.28% | 4.8만 |
|---|
| 2026.09.22 | ₩105,678 | ₩106,026 | ₩105,425 | ₩105,558 | -0.11% | 2.3만 |
|---|
| 2026.09.21 | ₩106,026 | ₩106,200 | ₩105,545 | ₩105,759 | -0.25% | 2.2만 |
|---|
| 2026.09.18 | ₩106,560 | ₩106,560 | ₩105,866 | ₩105,866 | -0.65% | 2만 |
|---|
| 2026.09.17 | ₩107,055 | ₩107,482 | ₩106,774 | ₩107,402 | +0.32% | 14.2만 |
|---|
| 2026.09.16 | ₩106,707 | ₩107,055 | ₩105,986 | ₩106,226 | -0.45% | 27.8만 |
|---|
| 2026.09.15 | ₩106,600 | ₩106,600 | ₩105,692 | ₩105,866 | -0.69% | 114.8만 |
|---|
| 2026.09.14 | ₩107,362 | ₩107,429 | ₩106,320 | ₩106,320 | -0.97% | 5.2만 |
|---|
| 2026.09.11 | ₩109,112 | ₩109,112 | ₩108,137 | ₩108,137 | -0.89% | 1.9만 |
|---|
| 2026.09.10 | ₩109,072 | ₩109,139 | ₩108,244 | ₩108,284 | -0.72% | 5.5천 |
|---|
| 2026.09.09 | ₩110,075 | ₩110,075 | ₩108,912 | ₩108,912 | -1.06% | 3.7천 |
|---|
| 2026.09.08 | ₩108,792 | ₩110,088 | ₩108,792 | ₩109,700 | +0.84% | 1.8만 |
|---|
| 2026.09.04 | ₩108,458 | ₩109,179 | ₩108,458 | ₩109,099 | +0.59% | 7.6천 |
|---|
| 2026.09.03 | ₩108,244 | ₩109,126 | ₩108,244 | ₩108,792 | +0.51% | 5.6천 |
|---|
| 2026.09.02 | ₩107,843 | ₩108,110 | ₩106,975 | ₩108,070 | +0.21% | 1.9만 |
|---|
| 2026.09.01 | ₩107,937 | ₩108,364 | ₩107,656 | ₩108,364 | +0.40% | 9.6천 |
|---|
| 2026.08.31 | ₩108,003 | ₩108,177 | ₩107,709 | ₩108,110 | +0.10% | 1.6만 |
|---|
| 2026.08.28 | ₩109,914 | ₩109,994 | ₩108,551 | ₩108,952 | -0.88% | 1만 |
|---|
| 2026.08.27 | ₩109,553 | ₩109,567 | ₩108,872 | ₩109,513 | -0.04% | 5.2만 |
|---|
| 2026.08.26 | ₩110,248 | ₩110,529 | ₩110,181 | ₩110,275 | +0.02% | 3.8만 |
|---|
| 2026.08.25 | ₩109,981 | ₩110,422 | ₩109,714 | ₩110,315 | +0.30% | 1.3만 |
|---|
| 2026.08.24 | ₩108,965 | ₩109,767 | ₩108,899 | ₩109,714 | +0.69% | 3.2만 |
|---|
| 2026.08.21 | ₩111,117 | ₩111,117 | ₩108,912 | ₩108,912 | -1.98% | 9천 |
|---|
| 2026.08.20 | ₩110,876 | ₩111,571 | ₩110,609 | ₩110,783 | -0.08% | 1.8만 |
|---|
| 2026.08.19 | ₩111,544 | ₩111,571 | ₩110,556 | ₩110,956 | -0.53% | 3.8만 |
|---|
| 2026.08.18 | ₩111,451 | ₩112,012 | ₩110,930 | ₩110,970 | -0.43% | 7.2만 |
|---|
| 2026.08.17 | ₩111,250 | ₩111,250 | ₩110,342 | ₩111,063 | -0.17% | 1.1만 |
|---|
| 2026.08.14 | ₩110,849 | ₩111,384 | ₩110,849 | ₩111,197 | +0.31% | 9.6천 |
|---|
| 2026.08.13 | ₩110,863 | ₩111,384 | ₩110,863 | ₩111,090 | +0.20% | 9.3천 |
|---|
| 2026.08.12 | ₩110,743 | ₩111,103 | ₩110,649 | ₩110,983 | +0.22% | 7.3천 |
|---|
| 2026.08.11 | ₩109,714 | ₩110,662 | ₩109,714 | ₩110,409 | +0.63% | 2만 |
|---|
| 2026.08.10 | ₩110,475 | ₩110,475 | ₩109,513 | ₩109,700 | -0.70% | 1.7만 |
|---|
| 2026.08.07 | ₩110,462 | ₩111,290 | ₩110,315 | ₩110,956 | +0.45% | 1.2만 |
|---|
| 2026.08.06 | ₩111,651 | ₩111,651 | ₩109,968 | ₩110,155 | -1.34% | 1.9만 |
|---|
| 2026.08.05 | ₩111,825 | ₩111,825 | ₩110,235 | ₩110,515 | -1.17% | 1.1만 |
|---|
| 2026.08.04 | ₩112,199 | ₩112,199 | ₩110,716 | ₩111,691 | -0.45% | 2.7만 |
|---|
| 2026.08.03 | ₩111,918 | ₩112,159 | ₩111,304 | ₩111,932 | +0.01% | 4.2만 |
|---|
| 2026.07.31 | ₩112,252 | ₩112,426 | ₩111,852 | ₩111,852 | -0.36% | 1.1만 |
|---|
| 2026.07.30 | ₩112,894 | ₩113,215 | ₩112,025 | ₩112,293 | -0.53% | 9.2천 |
|---|
| 2026.07.29 | ₩113,682 | ₩113,843 | ₩112,052 | ₩112,159 | -1.34% | 1.1만 |
|---|
| 2026.07.28 | ₩114,083 | ₩115,125 | ₩113,508 | ₩113,508 | -0.50% | 6.5천 |
|---|
| 2026.07.27 | ₩115,526 | ₩115,526 | ₩114,123 | ₩114,203 | -1.15% | 2만 |
|---|
| 2026.07.24 | ₩115,580 | ₩116,087 | ₩115,299 | ₩115,352 | -0.20% | 2.1만 |
|---|
| 2026.07.23 | ₩114,337 | ₩115,433 | ₩114,163 | ₩115,165 | +0.72% | 1.4만 |
|---|
| 2026.07.22 | ₩113,829 | ₩115,312 | ₩113,829 | ₩115,312 | +1.30% | 7천 |
|---|
| 2026.07.21 | ₩113,027 | ₩113,255 | ₩112,533 | ₩113,014 | -0.01% | 1.2만 |
|---|
| 2026.07.20 | ₩113,856 | ₩114,190 | ₩112,947 | ₩112,961 | -0.79% | 9.9천 |
|---|
| 2026.07.17 | ₩114,484 | ₩115,232 | ₩113,482 | ₩113,522 | -0.84% | 2만 |
|---|
| 2026.07.16 | ₩113,241 | ₩113,682 | ₩112,974 | ₩113,495 | +0.22% | 1.4만 |
|---|
| 2026.07.15 | ₩114,698 | ₩114,698 | ₩113,696 | ₩113,696 | -0.87% | 6.5천 |
|---|
| 2026.07.14 | ₩114,738 | ₩115,393 | ₩114,350 | ₩114,457 | -0.24% | 2.5만 |
|---|
| 2026.07.13 | ₩113,816 | ₩114,364 | ₩113,696 | ₩114,016 | +0.18% | 1.5만 |
|---|
| 2026.07.10 | ₩113,201 | ₩113,722 | ₩113,148 | ₩113,348 | +0.13% | 9만 |
|---|
| 2026.07.09 | ₩113,696 | ₩113,776 | ₩113,041 | ₩113,201 | -0.43% | 2.3만 |
|---|
| 2026.07.08 | ₩113,829 | ₩114,003 | ₩113,482 | ₩113,535 | -0.26% | 1만 |
|---|
| 2026.07.07 | ₩113,802 | ₩115,219 | ₩113,802 | ₩114,096 | +0.26% | 2.3만 |
|---|
| 2026.07.06 | ₩114,297 | ₩114,457 | ₩113,268 | ₩113,549 | -0.65% | 2.1만 |
|---|
| 2026.07.02 | ₩112,787 | ₩114,257 | ₩112,787 | ₩114,257 | +1.30% | 1.6만 |
|---|
| 2026.07.01 | ₩112,867 | ₩112,880 | ₩111,611 | ₩111,838 | -0.91% | 5.7만 |
|---|
| 2026.06.30 | ₩114,417 | ₩114,430 | ₩113,388 | ₩113,535 | -0.77% | 1.5만 |
|---|
| 2026.06.29 | ₩114,818 | ₩114,911 | ₩114,177 | ₩114,751 | -0.06% | 6.3만 |
|---|
| 2026.06.26 | ₩114,310 | ₩114,698 | ₩114,150 | ₩114,270 | -0.04% | 1.3만 |
|---|
| 2026.06.25 | ₩113,589 | ₩114,324 | ₩113,455 | ₩113,976 | +0.34% | 4.8만 |
|---|
| 2026.06.24 | ₩111,918 | ₩112,854 | ₩111,918 | ₩112,760 | +0.75% | 9.2천 |
|---|
| 2026.06.23 | ₩111,518 | ₩112,399 | ₩111,224 | ₩112,119 | +0.54% | 5.6만 |
|---|
| 2026.06.22 | ₩111,331 | ₩112,159 | ₩111,130 | ₩111,718 | +0.35% | 9만 |
|---|
| 2026.06.18 | ₩111,050 | ₩112,146 | ₩110,809 | ₩111,224 | +0.16% | 3.4만 |
|---|
| 2026.06.17 | ₩111,945 | ₩112,092 | ₩110,556 | ₩110,809 | -1.01% | 6.7만 |
|---|
| 2026.06.16 | ₩112,039 | ₩113,001 | ₩112,039 | ₩112,239 | +0.18% | 1.4만 |
|---|
| 2026.06.15 | ₩111,665 | ₩112,279 | ₩111,357 | ₩111,985 | +0.29% | 2.3만 |
|---|
| 2026.06.12 | ₩112,426 | ₩113,335 | ₩112,426 | ₩113,027 | +0.53% | 1.3만 |
|---|
| 2026.06.11 | ₩112,333 | ₩112,961 | ₩112,239 | ₩112,600 | +0.24% | 1.5만 |
|---|
| 2026.06.10 | ₩111,678 | ₩111,838 | ₩111,344 | ₩111,424 | -0.23% | 1.3만 |
|---|
| 2026.06.09 | ₩110,849 | ₩111,624 | ₩110,743 | ₩111,624 | +0.70% | 4.2만 |
|---|
| 2026.06.08 | ₩112,092 | ₩112,092 | ₩110,409 | ₩110,409 | -1.50% | 1.3만 |
|---|
| 2026.06.05 | ₩111,624 | ₩112,426 | ₩111,531 | ₩112,039 | +0.37% | 1.6만 |
|---|
| 2026.06.04 | ₩111,504 | ₩111,825 | ₩110,462 | ₩111,504 | 0.00% | 1.5만 |
|---|
| 2026.06.03 | ₩111,197 | ₩112,212 | ₩110,783 | ₩110,783 | -0.37% | 1.7만 |
|---|
| 2026.06.02 | ₩110,128 | ₩111,184 | ₩110,128 | ₩111,184 | +0.96% | 6.5만 |
|---|
| 2026.06.01 | ₩111,290 | ₩111,290 | ₩109,794 | ₩109,794 | -1.34% | 3.9만 |
|---|
| 2026.05.29 | ₩112,693 | ₩112,827 | ₩111,985 | ₩112,306 | -0.34% | 3.5만 |
|---|
| 2026.05.28 | ₩113,843 | ₩113,869 | ₩112,693 | ₩112,720 | -0.99% | 1.6만 |
|---|
| 2026.05.27 | ₩114,177 | ₩114,177 | ₩113,749 | ₩114,056 | -0.11% | 1.9만 |
|---|
| 2026.05.26 | ₩115,299 | ₩115,660 | ₩114,938 | ₩115,072 | -0.20% | 2.9만 |
|---|
| 2026.05.22 | ₩114,283 | ₩114,591 | ₩113,843 | ₩114,537 | +0.22% | 3.4만 |
|---|
| 2026.05.21 | ₩112,974 | ₩114,230 | ₩112,974 | ₩114,230 | +1.11% | 1.5만 |
|---|
| 2026.05.20 | ₩113,001 | ₩113,402 | ₩112,840 | ₩113,134 | +0.12% | 1.2만 |
|---|
| 2026.05.19 | ₩111,598 | ₩112,613 | ₩111,544 | ₩112,560 | +0.86% | 8.6만 |
|---|
| 2026.05.18 | ₩111,691 | ₩111,865 | ₩111,077 | ₩111,771 | +0.07% | 2.7만 |
|---|
| 2026.05.15 | ₩112,921 | ₩112,921 | ₩110,903 | ₩110,956 | -1.74% | 2.9만 |
|---|
| 2026.05.14 | ₩113,949 | ₩113,949 | ₩113,575 | ₩113,923 | -0.02% | 2.1만 |
|---|
| 2026.05.13 | ₩113,963 | ₩114,003 | ₩113,295 | ₩113,709 | -0.22% | 2.6만 |
|---|
| 2026.05.12 | ₩114,430 | ₩115,072 | ₩113,990 | ₩114,684 | +0.22% | 1.5만 |
|---|
| 2026.05.11 | ₩114,591 | ₩115,085 | ₩114,537 | ₩114,911 | +0.28% | 1.4만 |
|---|
| 2026.05.08 | ₩114,965 | ₩115,112 | ₩113,829 | ₩114,016 | -0.83% | 2.6만 |
|---|
| 2026.05.07 | ₩115,767 | ₩115,767 | ₩114,230 | ₩114,297 | -1.27% | 2.6만 |
|---|
| 2026.05.06 | ₩117,423 | ₩117,423 | ₩116,141 | ₩116,221 | -1.02% | 2.4만 |
|---|
| 2026.05.05 | ₩117,089 | ₩117,744 | ₩116,836 | ₩117,156 | +0.06% | 9.4천 |
|---|
| 2026.05.04 | ₩116,876 | ₩117,717 | ₩116,395 | ₩116,715 | -0.14% | 3.4만 |
|---|
| 2026.05.01 | ₩118,519 | ₩119,308 | ₩117,838 | ₩117,918 | -0.51% | 2.8만 |
|---|
| 2026.04.30 | ₩116,381 | ₩118,573 | ₩116,381 | ₩118,573 | +1.88% | 1.3만 |
|---|
| 2026.04.29 | ₩116,395 | ₩116,555 | ₩115,125 | ₩115,299 | -0.94% | 4만 |
|---|
| 2026.04.28 | ₩117,370 | ₩117,530 | ₩116,942 | ₩117,330 | -0.03% | 5.3만 |
|---|
| 2026.04.27 | ₩117,357 | ₩117,691 | ₩116,996 | ₩117,036 | -0.27% | 5만 |
|---|
| 2026.04.24 | ₩116,568 | ₩117,196 | ₩116,488 | ₩117,063 | +0.42% | 9.6천 |
|---|
| 2026.04.23 | ₩115,246 | ₩116,795 | ₩115,085 | ₩116,755 | +1.31% | 3.3만 |
|---|
| 2026.04.22 | ₩115,486 | ₩115,740 | ₩114,417 | ₩114,497 | -0.86% | 2.2만 |
|---|
| 2026.04.21 | ₩116,488 | ₩116,488 | ₩114,297 | ₩114,297 | -1.88% | 1.6만 |
|---|
| 2026.04.20 | ₩116,582 | ₩116,916 | ₩116,127 | ₩116,127 | -0.39% | 1.1만 |
|---|
| 2026.04.17 | ₩117,063 | ₩117,063 | ₩115,566 | ₩116,515 | -0.47% | 2.9만 |
|---|
| 2026.04.16 | ₩117,303 | ₩117,410 | ₩116,689 | ₩117,410 | +0.09% | 8.5천 |
|---|
| 2026.04.15 | ₩117,998 | ₩117,998 | ₩116,996 | ₩117,277 | -0.61% | 1.9만 |
|---|
| 2026.04.14 | ₩118,011 | ₩118,386 | ₩117,383 | ₩118,145 | +0.11% | 1.3만 |
|---|
| 2026.04.13 | ₩118,613 | ₩118,613 | ₩117,290 | ₩117,971 | -0.54% | 4.3만 |
|---|
| 2026.04.10 | ₩119,601 | ₩119,922 | ₩119,080 | ₩119,174 | -0.36% | 3만 |
|---|
| 2026.04.09 | ₩118,212 | ₩120,376 | ₩118,212 | ₩119,454 | +1.05% | 4.9만 |
|---|
| 2026.04.08 | ₩118,506 | ₩118,506 | ₩117,049 | ₩118,359 | -0.12% | 5.2만 |
|---|
| 2026.04.07 | ₩116,461 | ₩117,464 | ₩116,461 | ₩117,437 | +0.84% | 2.3만 |
|---|
| 2026.04.06 | ₩117,089 | ₩117,290 | ₩116,729 | ₩116,836 | -0.22% | 1.2만 |
|---|
| 2026.04.02 | ₩115,900 | ₩117,236 | ₩115,660 | ₩116,983 | +0.93% | 3.8만 |
|---|
| 2026.04.01 | ₩115,980 | ₩116,769 | ₩115,807 | ₩116,395 | +0.36% | 8.6만 |
|---|
| 2026.03.31 | ₩115,072 | ₩115,486 | ₩113,949 | ₩115,366 | +0.26% | 4.5만 |
|---|
| 2026.03.30 | ₩114,698 | ₩115,232 | ₩114,150 | ₩114,631 | -0.06% | 2.7만 |
|---|
| 2026.03.27 | ₩112,827 | ₩114,083 | ₩112,800 | ₩113,068 | +0.21% | 1.5만 |
|---|
| 2026.03.26 | ₩112,734 | ₩113,174 | ₩112,560 | ₩112,934 | +0.18% | 1.6만 |
|---|
| 2026.03.25 | ₩113,696 | ₩114,203 | ₩113,268 | ₩113,482 | -0.19% | 1.7만 |
|---|
| 2026.03.24 | ₩111,397 | ₩113,415 | ₩111,397 | ₩112,600 | +1.08% | 2.6만 |
|---|
| 2026.03.23 | ₩112,399 | ₩112,907 | ₩111,731 | ₩112,159 | -0.21% | 8.8만 |
|---|
| 2026.03.20 | ₩115,326 | ₩115,326 | ₩110,823 | ₩111,143 | -3.63% | 3.9만 |
|---|
| 2026.03.19 | ₩115,259 | ₩116,061 | ₩114,551 | ₩115,660 | +0.35% | 3.9만 |
|---|
| 2026.03.18 | ₩116,942 | ₩116,942 | ₩115,833 | ₩115,900 | -0.89% | 6.3만 |
|---|
| 2026.03.17 | ₩118,279 | ₩118,332 | ₩117,437 | ₩117,517 | -0.64% | 2.3만 |
|---|
| 2026.03.16 | ₩117,570 | ₩117,584 | ₩116,769 | ₩117,330 | -0.20% | 2.1만 |
|---|
| 2026.03.13 | ₩116,635 | ₩117,357 | ₩116,181 | ₩116,395 | -0.21% | 2.8만 |
|---|
| 2026.03.12 | ₩114,671 | ₩116,408 | ₩114,390 | ₩115,673 | +0.87% | 2.5만 |
|---|
| 2026.03.11 | ₩115,299 | ₩115,433 | ₩114,537 | ₩114,978 | -0.28% | 1.5만 |
|---|
| 2026.03.10 | ₩116,087 | ₩116,876 | ₩115,606 | ₩115,686 | -0.35% | 1.7만 |
|---|
| 2026.03.09 | ₩114,591 | ₩116,021 | ₩113,883 | ₩115,874 | +1.12% | 3.1만 |
|---|
| 2026.03.06 | ₩114,898 | ₩115,740 | ₩114,618 | ₩115,406 | +0.44% | 8.5천 |
|---|
| 2026.03.05 | ₩116,167 | ₩116,167 | ₩115,152 | ₩115,793 | -0.32% | 2.5만 |
|---|
| 2026.03.04 | ₩116,929 | ₩117,210 | ₩116,248 | ₩116,929 | 0.00% | 2.7만 |
|---|
| 2026.03.03 | ₩115,486 | ₩116,929 | ₩114,096 | ₩116,301 | +0.71% | 5.1만 |
|---|
| 2026.03.02 | ₩118,065 | ₩118,893 | ₩117,851 | ₩118,412 | +0.29% | 8.4만 |
|---|
| 2026.02.27 | ₩118,559 | ₩119,668 | ₩118,372 | ₩119,348 | +0.66% | 7.9만 |
|---|
| 2026.02.26 | ₩118,800 | ₩118,880 | ₩118,158 | ₩118,693 | -0.09% | 3.3만 |
|---|
| 2026.02.25 | ₩118,158 | ₩119,040 | ₩117,263 | ₩118,933 | +0.66% | 7.5만 |
|---|
| 2026.02.24 | ₩117,036 | ₩117,851 | ₩116,461 | ₩117,851 | +0.70% | 3.6만 |
|---|
| 2026.02.23 | ₩116,114 | ₩116,996 | ₩115,940 | ₩116,568 | +0.39% | 6.4만 |
|---|
| 2026.02.20 | ₩115,379 | ₩115,686 | ₩114,698 | ₩115,526 | +0.13% | 2.1만 |
|---|
| 2026.02.19 | ₩113,990 | ₩114,978 | ₩113,909 | ₩114,858 | +0.76% | 3만 |
|---|
| 2026.02.18 | ₩116,608 | ₩116,608 | ₩114,591 | ₩114,711 | -1.63% | 2.1만 |
|---|
| 2026.02.17 | ₩116,889 | ₩117,263 | ₩116,074 | ₩116,314 | -0.49% | 3.2만 |
|---|
| 2026.02.13 | ₩114,070 | ₩116,502 | ₩114,070 | ₩116,341 | +1.99% | 4.5만 |
|---|
| 2026.02.12 | ₩113,402 | ₩115,112 | ₩113,402 | ₩114,484 | +0.95% | 3.2만 |
|---|
| 2026.02.11 | ₩112,827 | ₩113,495 | ₩112,613 | ₩113,442 | +0.54% | 2만 |
|---|
| 2026.02.10 | ₩111,197 | ₩112,653 | ₩110,996 | ₩112,106 | +0.82% | 3.8만 |
|---|
| 2026.02.09 | ₩110,115 | ₩110,849 | ₩109,887 | ₩110,783 | +0.61% | 3.2만 |
|---|
| 2026.02.06 | ₩110,208 | ₩110,582 | ₩109,259 | ₩110,021 | -0.17% | 1.2만 |
|---|
| 2026.02.05 | ₩108,885 | ₩109,420 | ₩108,685 | ₩108,992 | +0.10% | 4.5만 |
|---|
| 2026.02.04 | ₩110,315 | ₩110,315 | ₩109,313 | ₩109,487 | -0.75% | 1.2만 |
|---|
| 2026.02.03 | ₩107,990 | ₩109,473 | ₩107,990 | ₩109,460 | +1.36% | 1.3만 |
|---|
| 2026.02.02 | ₩109,246 | ₩109,246 | ₩107,790 | ₩107,977 | -1.16% | 1.4만 |
|---|
| 2026.01.30 | ₩109,259 | ₩109,393 | ₩108,297 | ₩108,979 | -0.26% | 1.6만 |
|---|
| 2026.01.29 | ₩109,767 | ₩109,874 | ₩108,965 | ₩109,540 | -0.21% | 9천 |
|---|
| 2026.01.28 | ₩109,206 | ₩109,553 | ₩108,725 | ₩109,246 | +0.04% | 9.4천 |
|---|
| 2026.01.27 | ₩108,003 | ₩109,500 | ₩107,830 | ₩109,393 | +1.29% | 1.6만 |
|---|
| 2026.01.26 | ₩107,375 | ₩108,110 | ₩107,375 | ₩107,683 | +0.29% | 9.9만 |
|---|
| 2026.01.23 | ₩106,627 | ₩106,734 | ₩106,053 | ₩106,614 | -0.01% | 1.3만 |
|---|
| 2026.01.22 | ₩107,322 | ₩107,322 | ₩106,200 | ₩106,547 | -0.72% | 1.7만 |
|---|
| 2026.01.21 | ₩107,135 | ₩107,135 | ₩106,066 | ₩106,747 | -0.36% | 5.9만 |
|---|
| 2026.01.20 | ₩106,854 | ₩107,135 | ₩106,280 | ₩106,387 | -0.44% | 2.3만 |
|---|
| 2026.01.16 | ₩106,507 | ₩107,335 | ₩106,280 | ₩107,322 | +0.77% | 20.9만 |
|---|
| 2026.01.15 | ₩106,681 | ₩107,456 | ₩106,681 | ₩107,215 | +0.50% | 1.8만 |
|---|
| 2026.01.14 | ₩105,652 | ₩106,681 | ₩105,652 | ₩106,560 | +0.86% | 1.3만 |
|---|
| 2026.01.13 | ₩105,291 | ₩105,585 | ₩104,850 | ₩105,532 | +0.23% | 2.2만 |
|---|
| 2026.01.12 | ₩105,371 | ₩105,839 | ₩105,251 | ₩105,598 | +0.22% | 2만 |
|---|
| 2026.01.09 | ₩105,745 | ₩106,066 | ₩105,678 | ₩105,678 | -0.06% | 1.2만 |
|---|
| 2026.01.08 | ₩104,636 | ₩105,157 | ₩104,636 | ₩104,823 | +0.18% | 2만 |
|---|
| 2026.01.07 | ₩106,427 | ₩106,427 | ₩104,275 | ₩104,556 | -1.76% | 3.3만 |
|---|
| 2026.01.06 | ₩106,066 | ₩106,320 | ₩105,518 | ₩106,039 | -0.03% | 6.3만 |
|---|
| 2026.01.05 | ₩106,333 | ₩106,480 | ₩104,436 | ₩105,625 | -0.67% | 7.6만 |
|---|
| 2026.01.02 | ₩105,665 | ₩106,480 | ₩105,558 | ₩106,200 | +0.51% | 2만 |
|---|
| 2025.12.31 | ₩105,505 | ₩105,545 | ₩105,091 | ₩105,091 | -0.39% | 9.9천 |
|---|
| 2025.12.30 | ₩105,491 | ₩105,705 | ₩105,304 | ₩105,612 | +0.11% | 1.3만 |
|---|
| 2025.12.29 | ₩105,091 | ₩105,638 | ₩105,091 | ₩105,264 | +0.17% | 1.9만 |
|---|
| 2025.12.26 | ₩105,104 | ₩105,197 | ₩104,743 | ₩105,131 | +0.03% | 1.1만 |
|---|
| 2025.12.24 | ₩104,823 | ₩105,157 | ₩104,757 | ₩105,157 | +0.32% | 6.6천 |
|---|
| 2025.12.23 | ₩104,195 | ₩104,890 | ₩104,195 | ₩104,663 | +0.45% | 5.7만 |
|---|
| 2025.12.22 | ₩103,487 | ₩104,129 | ₩103,273 | ₩104,008 | +0.50% | 1.3만 |
|---|
| 2025.12.19 | ₩104,743 | ₩104,997 | ₩103,848 | ₩104,008 | -0.70% | 1만 |
|---|
| 2025.12.18 | ₩104,302 | ₩104,850 | ₩104,235 | ₩104,556 | +0.24% | 7.5만 |
|---|
| 2025.12.17 | ₩104,422 | ₩104,516 | ₩103,527 | ₩103,714 | -0.68% | 1.3만 |
|---|
| 2025.12.16 | ₩104,957 | ₩104,957 | ₩103,781 | ₩104,409 | -0.52% | 1.8만 |
|---|
| 2025.12.15 | ₩105,866 | ₩106,093 | ₩105,478 | ₩106,093 | +0.21% | 1.6만 |
|---|
| 2025.12.12 | ₩105,251 | ₩105,291 | ₩104,957 | ₩104,957 | -0.28% | 1.6만 |
|---|
| 2025.12.11 | ₩104,770 | ₩105,278 | ₩104,770 | ₩105,224 | +0.43% | 1.6만 |
|---|
| 2025.12.10 | ₩104,516 | ₩104,810 | ₩104,129 | ₩104,770 | +0.24% | 9.2천 |
|---|
| 2025.12.09 | ₩105,291 | ₩105,331 | ₩104,623 | ₩104,623 | -0.63% | 2.1만 |
|---|
| 2025.12.08 | ₩106,013 | ₩106,013 | ₩104,770 | ₩104,917 | -1.03% | 1.3만 |
|---|
| 2025.12.05 | ₩106,788 | ₩106,788 | ₩105,745 | ₩105,785 | -0.94% | 2.4만 |
|---|
| 2025.12.04 | ₩106,828 | ₩107,402 | ₩106,400 | ₩106,547 | -0.26% | 2.4만 |
|---|
| 2025.12.03 | ₩107,402 | ₩107,589 | ₩106,814 | ₩107,028 | -0.35% | 5.7만 |
|---|
| 2025.12.02 | ₩108,030 | ₩108,030 | ₩106,988 | ₩107,095 | -0.87% | 4.2만 |
|---|
| 2025.12.01 | ₩109,046 | ₩109,046 | ₩107,402 | ₩107,442 | -1.47% | 2.3만 |
|---|
| 2025.11.28 | ₩108,939 | ₩109,420 | ₩108,792 | ₩109,380 | +0.40% | 1만 |
|---|
| 2025.11.26 | ₩107,603 | ₩108,885 | ₩107,603 | ₩108,885 | +1.19% | 1.2만 |
|---|
| 2025.11.25 | ₩107,536 | ₩107,643 | ₩106,975 | ₩107,202 | -0.31% | 6.3만 |
|---|
| 2025.11.24 | ₩106,774 | ₩107,482 | ₩106,253 | ₩107,295 | +0.49% | 8.4만 |
|---|
| 2025.11.21 | ₩106,841 | ₩106,988 | ₩106,226 | ₩106,534 | -0.29% | 13.1만 |
|---|
| 2025.11.20 | ₩107,750 | ₩108,097 | ₩106,400 | ₩106,400 | -1.25% | 2.1만 |
|---|
| 2025.11.19 | ₩107,950 | ₩108,044 | ₩106,641 | ₩106,854 | -1.01% | 3.9만 |
|---|
| 2025.11.18 | ₩108,444 | ₩108,859 | ₩108,110 | ₩108,110 | -0.31% | 10.7만 |
|---|
| 2025.11.17 | ₩108,084 | ₩108,899 | ₩108,017 | ₩108,712 | +0.58% | 13만 |
|---|
| 2025.11.14 | ₩107,442 | ₩108,458 | ₩107,402 | ₩107,910 | +0.44% | 1.7만 |
|---|
| 2025.11.13 | ₩108,672 | ₩108,672 | ₩107,937 | ₩107,937 | -0.68% | 1.5만 |
|---|
| 2025.11.12 | ₩108,551 | ₩108,939 | ₩108,444 | ₩108,925 | +0.34% | 7.1천 |
|---|
| 2025.11.11 | ₩108,231 | ₩108,337 | ₩107,990 | ₩108,204 | -0.02% | 1.2만 |
|---|
| 2025.11.10 | ₩108,231 | ₩108,231 | ₩107,389 | ₩108,030 | -0.19% | 8.6천 |
|---|
| 2025.11.07 | ₩106,360 | ₩107,937 | ₩106,360 | ₩107,910 | +1.46% | 2.4만 |
|---|
| 2025.11.06 | ₩107,041 | ₩107,509 | ₩106,934 | ₩106,934 | -0.10% | 1.1만 |
|---|
| 2025.11.05 | ₩106,734 | ₩107,148 | ₩106,534 | ₩106,921 | +0.18% | 2만 |
|---|
| 2025.11.04 | ₩106,667 | ₩106,881 | ₩106,467 | ₩106,641 | -0.03% | 1.1만 |
|---|
| 2025.11.03 | ₩106,614 | ₩106,988 | ₩105,825 | ₩106,868 | +0.24% | 7.4만 |
|---|
| 2025.10.31 | ₩107,228 | ₩107,228 | ₩106,453 | ₩106,881 | -0.32% | 4만 |
|---|
| 2025.10.30 | ₩107,148 | ₩108,057 | ₩107,148 | ₩107,322 | +0.16% | 8.1천 |
|---|
| 2025.10.29 | ₩107,536 | ₩108,003 | ₩107,162 | ₩107,429 | -0.10% | 1.3만 |
|---|
| 2025.10.28 | ₩108,765 | ₩108,765 | ₩107,562 | ₩107,669 | -1.01% | 3만 |
|---|
| 2025.10.27 | ₩108,511 | ₩108,511 | ₩107,603 | ₩108,498 | -0.01% | 1.4만 |
|---|
| 2025.10.24 | ₩108,017 | ₩108,458 | ₩107,790 | ₩108,231 | +0.20% | 6.4천 |
|---|
| 2025.10.23 | ₩107,776 | ₩107,776 | ₩107,028 | ₩107,442 | -0.31% | 9.3천 |
|---|
| 2025.10.22 | ₩107,616 | ₩107,696 | ₩107,135 | ₩107,456 | -0.15% | 1.5만 |
|---|
| 2025.10.21 | ₩108,792 | ₩108,792 | ₩107,202 | ₩107,456 | -1.23% | 6.6만 |
|---|
| 2025.10.20 | ₩109,126 | ₩109,126 | ₩108,418 | ₩108,712 | -0.38% | 1.8만 |
|---|
| 2025.10.17 | ₩109,006 | ₩109,006 | ₩108,337 | ₩108,672 | -0.31% | 1.1만 |
|---|
| 2025.10.16 | ₩109,393 | ₩109,714 | ₩108,765 | ₩108,778 | -0.56% | 6.1만 |
|---|
| 2025.10.15 | ₩108,244 | ₩109,072 | ₩108,244 | ₩108,992 | +0.69% | 9.9천 |
|---|
| 2025.10.14 | ₩107,015 | ₩108,137 | ₩106,841 | ₩107,937 | +0.86% | 2.8만 |
|---|
| 2025.10.13 | ₩106,480 | ₩107,215 | ₩106,480 | ₩106,948 | +0.44% | 7.6만 |
|---|
| 2025.10.10 | ₩106,921 | ₩107,122 | ₩106,440 | ₩106,440 | -0.45% | 6.8천 |
|---|