시장 데이터를 불러오는 중
전체 종목
iShares Global Consumer Staples ETF 과거 주가
iShares Global Consumer Staples ETF · KXI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Global Consumer Staples ETF · KXI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩90,028 | ₩90,444 | ₩89,934 | ₩90,377 | +0.39% | 6.4만 |
| 2026.10.08 | ₩88,794 | ₩90,403 | ₩88,794 | ₩90,256 | +1.65% | 8.2만 |
| 2026.10.07 | ₩88,473 | ₩88,754 | ₩88,392 | ₩88,392 | -0.09% | 9만 |
| 2026.10.06 | ₩87,816 | ₩88,580 | ₩87,816 | ₩88,338 | +0.60% | 7만 |
| 2026.10.05 | ₩87,239 | ₩87,748 | ₩86,904 | ₩87,561 | +0.37% | 6.4만 |
| 2026.10.02 | ₩87,346 | ₩87,467 | ₩87,011 | ₩87,360 | +0.02% | 8.4만 |
| 2026.10.01 | ₩87,400 | ₩87,427 | ₩86,890 | ₩87,065 | -0.38% | 11.8만 |
| 2026.09.30 | ₩89,143 | ₩89,264 | ₩87,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,735 |
| -1.58% |
| 9.5만 |
| 2026.09.29 | ₩88,674 | ₩88,741 | ₩88,204 | ₩88,647 | -0.03% | 9.4만 |
|---|
| 2026.09.28 | ₩89,197 | ₩89,653 | ₩89,089 | ₩89,545 | +0.39% | 5.1만 |
|---|
| 2026.09.25 | ₩88,969 | ₩89,465 | ₩88,902 | ₩89,331 | +0.41% | 9.8만 |
|---|
| 2026.09.24 | ₩89,934 | ₩90,108 | ₩89,049 | ₩89,049 | -0.98% | 15.5만 |
|---|
| 2026.09.23 | ₩89,827 | ₩89,921 | ₩89,384 | ₩89,465 | -0.40% | 4.8만 |
|---|
| 2026.09.22 | ₩89,961 | ₩90,363 | ₩89,961 | ₩90,202 | +0.27% | 6.1만 |
|---|
| 2026.09.21 | ₩89,465 | ₩89,733 | ₩89,089 | ₩89,451 | -0.01% | 5.1만 |
|---|
| 2026.09.18 | ₩89,679 | ₩89,679 | ₩89,317 | ₩89,317 | -0.40% | 4.8만 |
|---|
| 2026.09.17 | ₩90,591 | ₩90,591 | ₩90,068 | ₩90,269 | -0.36% | 5.9만 |
|---|
| 2026.09.16 | ₩90,618 | ₩90,859 | ₩90,122 | ₩90,269 | -0.38% | 12.3만 |
|---|
| 2026.09.15 | ₩91,061 | ₩91,061 | ₩90,524 | ₩90,698 | -0.40% | 96만 |
|---|
| 2026.09.14 | ₩91,235 | ₩91,744 | ₩91,235 | ₩91,570 | +0.37% | 5만 |
|---|
| 2026.09.11 | ₩90,524 | ₩90,591 | ₩89,961 | ₩90,269 | -0.28% | 5.8만 |
|---|
| 2026.09.10 | ₩90,162 | ₩90,350 | ₩89,867 | ₩89,921 | -0.27% | 12.6만 |
|---|
| 2026.09.09 | ₩90,578 | ₩90,658 | ₩89,948 | ₩89,948 | -0.70% | 4.9만 |
|---|
| 2026.09.08 | ₩91,302 | ₩91,624 | ₩91,114 | ₩91,114 | -0.21% | 10.6만 |
|---|
| 2026.09.04 | ₩91,583 | ₩91,986 | ₩91,530 | ₩91,610 | +0.03% | 2.9만 |
|---|
| 2026.09.03 | ₩92,066 | ₩92,388 | ₩91,637 | ₩91,999 | -0.07% | 5.1만 |
|---|
| 2026.09.02 | ₩91,919 | ₩92,428 | ₩91,583 | ₩91,932 | +0.01% | 8.7만 |
|---|
| 2026.09.01 | ₩91,892 | ₩92,683 | ₩91,758 | ₩91,758 | -0.15% | 11만 |
|---|
| 2026.08.31 | ₩92,080 | ₩92,080 | ₩91,651 | ₩91,651 | -0.47% | 5.3만 |
|---|
| 2026.08.28 | ₩92,187 | ₩92,241 | ₩91,838 | ₩92,093 | -0.10% | 4.8만 |
|---|
| 2026.08.27 | ₩92,106 | ₩92,308 | ₩91,704 | ₩91,825 | -0.31% | 9.7만 |
|---|
| 2026.08.26 | ₩93,353 | ₩93,353 | ₩92,978 | ₩93,045 | -0.33% | 7만 |
|---|
| 2026.08.25 | ₩93,380 | ₩93,380 | ₩92,857 | ₩93,139 | -0.26% | 7.3만 |
|---|
| 2026.08.24 | ₩92,911 | ₩93,823 | ₩92,911 | ₩93,756 | +0.91% | 12.5만 |
|---|
| 2026.08.21 | ₩92,214 | ₩92,656 | ₩92,026 | ₩92,656 | +0.48% | 7.6만 |
|---|
| 2026.08.20 | ₩91,892 | ₩92,442 | ₩91,691 | ₩92,026 | +0.15% | 6.2만 |
|---|
| 2026.08.19 | ₩92,321 | ₩93,353 | ₩92,321 | ₩92,911 | +0.64% | 6.2만 |
|---|
| 2026.08.18 | ₩92,066 | ₩92,549 | ₩91,771 | ₩91,999 | -0.07% | 7.2만 |
|---|
| 2026.08.17 | ₩92,173 | ₩92,173 | ₩91,382 | ₩91,516 | -0.71% | 8.8만 |
|---|
| 2026.08.14 | ₩93,005 | ₩93,193 | ₩92,844 | ₩93,085 | +0.09% | 6.4만 |
|---|
| 2026.08.13 | ₩92,951 | ₩93,353 | ₩92,737 | ₩93,166 | +0.23% | 18.2만 |
|---|
| 2026.08.12 | ₩91,677 | ₩92,227 | ₩91,597 | ₩92,053 | +0.41% | 7.2만 |
|---|
| 2026.08.11 | ₩92,321 | ₩92,428 | ₩91,932 | ₩92,348 | +0.03% | 40.1만 |
|---|
| 2026.08.10 | ₩92,656 | ₩92,696 | ₩92,147 | ₩92,683 | +0.03% | 7.7만 |
|---|
| 2026.08.07 | ₩92,643 | ₩93,246 | ₩92,589 | ₩93,246 | +0.65% | 7.7만 |
|---|
| 2026.08.06 | ₩93,675 | ₩93,903 | ₩92,522 | ₩92,871 | -0.86% | 6.2만 |
|---|
| 2026.08.05 | ₩93,434 | ₩93,434 | ₩92,495 | ₩92,924 | -0.55% | 3.9만 |
|---|
| 2026.08.04 | ₩92,227 | ₩92,804 | ₩91,785 | ₩92,710 | +0.52% | 6.7만 |
|---|
| 2026.08.03 | ₩93,394 | ₩93,648 | ₩92,348 | ₩92,549 | -0.90% | 6.5만 |
|---|
| 2026.07.31 | ₩92,844 | ₩93,193 | ₩92,214 | ₩92,777 | -0.07% | 7.3만 |
|---|
| 2026.07.30 | ₩93,648 | ₩93,796 | ₩93,032 | ₩93,581 | -0.07% | 11.4만 |
|---|
| 2026.07.29 | ₩93,675 | ₩94,828 | ₩93,635 | ₩94,574 | +0.96% | 35.6만 |
|---|
| 2026.07.28 | ₩93,890 | ₩95,499 | ₩93,890 | ₩94,225 | +0.36% | 6만 |
|---|
| 2026.07.27 | ₩91,262 | ₩92,509 | ₩91,262 | ₩91,999 | +0.81% | 15.8만 |
|---|
| 2026.07.24 | ₩90,390 | ₩91,248 | ₩90,390 | ₩91,114 | +0.80% | 9.1만 |
|---|
| 2026.07.23 | ₩90,323 | ₩90,484 | ₩89,746 | ₩90,162 | -0.18% | 12.2만 |
|---|
| 2026.07.22 | ₩92,066 | ₩92,522 | ₩91,704 | ₩91,932 | -0.15% | 10만 |
|---|
| 2026.07.21 | ₩92,026 | ₩92,173 | ₩91,423 | ₩91,583 | -0.48% | 4.8만 |
|---|
| 2026.07.20 | ₩92,495 | ₩92,817 | ₩92,187 | ₩92,388 | -0.12% | 5.8만 |
|---|
| 2026.07.17 | ₩93,729 | ₩94,507 | ₩92,401 | ₩92,871 | -0.92% | 20.5만 |
|---|
| 2026.07.16 | ₩91,262 | ₩93,179 | ₩91,235 | ₩93,179 | +2.10% | 8.9만 |
|---|
| 2026.07.15 | ₩90,698 | ₩91,476 | ₩90,444 | ₩90,926 | +0.25% | 8.3만 |
|---|
| 2026.07.14 | ₩91,811 | ₩91,852 | ₩90,739 | ₩90,873 | -1.02% | 4만 |
|---|
| 2026.07.13 | ₩91,490 | ₩92,415 | ₩91,449 | ₩91,449 | -0.04% | 4.5만 |
|---|
| 2026.07.10 | ₩90,833 | ₩91,557 | ₩90,833 | ₩91,329 | +0.55% | 7.1만 |
|---|
| 2026.07.09 | ₩91,074 | ₩91,235 | ₩90,739 | ₩90,739 | -0.37% | 7.4만 |
|---|
| 2026.07.08 | ₩92,401 | ₩92,589 | ₩91,905 | ₩92,053 | -0.38% | 5.7만 |
|---|
| 2026.07.07 | ₩93,085 | ₩93,635 | ₩92,388 | ₩92,603 | -0.52% | 8.7만 |
|---|
| 2026.07.06 | ₩92,442 | ₩92,562 | ₩91,047 | ₩91,758 | -0.74% | 11.9만 |
|---|
| 2026.07.02 | ₩91,624 | ₩92,629 | ₩91,610 | ₩92,629 | +1.10% | 11만 |
|---|
| 2026.07.01 | ₩90,390 | ₩90,591 | ₩90,108 | ₩90,591 | +0.22% | 10.2만 |
|---|
| 2026.06.30 | ₩91,409 | ₩91,503 | ₩90,511 | ₩90,551 | -0.94% | 15.5만 |
|---|
| 2026.06.29 | ₩92,388 | ₩92,401 | ₩91,651 | ₩91,972 | -0.45% | 6.5만 |
|---|
| 2026.06.26 | ₩91,932 | ₩92,401 | ₩91,811 | ₩92,066 | +0.15% | 7.7만 |
|---|
| 2026.06.25 | ₩91,275 | ₩91,986 | ₩91,101 | ₩91,356 | +0.09% | 4.6만 |
|---|
| 2026.06.24 | ₩90,873 | ₩91,865 | ₩90,873 | ₩91,490 | +0.68% | 3.9만 |
|---|
| 2026.06.23 | ₩90,176 | ₩90,698 | ₩90,162 | ₩90,645 | +0.52% | 3.4만 |
|---|
| 2026.06.22 | ₩89,532 | ₩89,813 | ₩89,170 | ₩89,183 | -0.39% | 5.1만 |
|---|
| 2026.06.18 | ₩90,041 | ₩90,055 | ₩89,559 | ₩89,773 | -0.30% | 10.6만 |
|---|
| 2026.06.17 | ₩91,369 | ₩91,382 | ₩89,760 | ₩89,894 | -1.61% | 7.5만 |
|---|
| 2026.06.16 | ₩91,691 | ₩92,120 | ₩91,436 | ₩91,691 | 0.00% | 3.8만 |
|---|
| 2026.06.15 | ₩91,664 | ₩91,852 | ₩91,449 | ₩91,597 | -0.07% | 4.7만 |
|---|
| 2026.06.12 | ₩93,099 | ₩93,260 | ₩92,777 | ₩93,126 | +0.03% | 6.1만 |
|---|
| 2026.06.11 | ₩92,831 | ₩93,313 | ₩92,495 | ₩92,777 | -0.06% | 6.6만 |
|---|
| 2026.06.10 | ₩91,758 | ₩92,777 | ₩91,758 | ₩92,629 | +0.95% | 4.7만 |
|---|
| 2026.06.09 | ₩90,524 | ₩91,597 | ₩90,403 | ₩91,168 | +0.71% | 8.5만 |
|---|
| 2026.06.08 | ₩90,336 | ₩90,471 | ₩90,041 | ₩90,149 | -0.21% | 6.1만 |
|---|
| 2026.06.05 | ₩89,746 | ₩91,141 | ₩89,746 | ₩90,390 | +0.72% | 8.3만 |
|---|
| 2026.06.04 | ₩90,457 | ₩90,457 | ₩89,116 | ₩89,331 | -1.25% | 8.4만 |
|---|
| 2026.06.03 | ₩89,076 | ₩90,041 | ₩89,076 | ₩89,518 | +0.50% | 4.4만 |
|---|
| 2026.06.02 | ₩89,223 | ₩89,559 | ₩89,063 | ₩89,384 | +0.18% | 3.5만 |
|---|
| 2026.06.01 | ₩89,934 | ₩89,974 | ₩89,237 | ₩89,317 | -0.69% | 9.3만 |
|---|
| 2026.05.29 | ₩91,476 | ₩91,476 | ₩90,564 | ₩90,564 | -1.00% | 5.3만 |
|---|
| 2026.05.28 | ₩92,361 | ₩92,401 | ₩91,932 | ₩91,999 | -0.39% | 4.3만 |
|---|
| 2026.05.27 | ₩91,919 | ₩92,884 | ₩91,919 | ₩92,442 | +0.57% | 8.9만 |
|---|
| 2026.05.26 | ₩92,683 | ₩92,683 | ₩91,382 | ₩91,463 | -1.32% | 5.9만 |
|---|
| 2026.05.22 | ₩92,589 | ₩92,790 | ₩92,200 | ₩92,549 | -0.04% | 4.9만 |
|---|
| 2026.05.21 | ₩92,468 | ₩92,938 | ₩91,758 | ₩92,629 | +0.17% | 6.7만 |
|---|
| 2026.05.20 | ₩93,421 | ₩93,957 | ₩92,911 | ₩93,380 | -0.04% | 6.8만 |
|---|
| 2026.05.19 | ₩93,421 | ₩94,225 | ₩93,353 | ₩93,742 | +0.34% | 8.7만 |
|---|
| 2026.05.18 | ₩92,455 | ₩93,541 | ₩92,455 | ₩93,461 | +1.09% | 6.9만 |
|---|
| 2026.05.15 | ₩92,616 | ₩92,616 | ₩92,093 | ₩92,093 | -0.56% | 5.3만 |
|---|
| 2026.05.14 | ₩92,495 | ₩92,884 | ₩92,455 | ₩92,455 | -0.04% | 3만 |
|---|
| 2026.05.13 | ₩91,744 | ₩92,683 | ₩91,744 | ₩92,241 | +0.54% | 4.2만 |
|---|
| 2026.05.12 | ₩91,262 | ₩92,536 | ₩91,248 | ₩92,120 | +0.94% | 3.1만 |
|---|
| 2026.05.11 | ₩91,865 | ₩91,865 | ₩90,873 | ₩91,101 | -0.83% | 3.9만 |
|---|
| 2026.05.08 | ₩92,200 | ₩92,388 | ₩91,946 | ₩92,026 | -0.19% | 3.6만 |
|---|
| 2026.05.07 | ₩92,160 | ₩92,173 | ₩91,463 | ₩91,811 | -0.38% | 4만 |
|---|
| 2026.05.06 | ₩92,589 | ₩92,710 | ₩92,241 | ₩92,576 | -0.01% | 4.2만 |
|---|
| 2026.05.05 | ₩91,302 | ₩92,254 | ₩91,262 | ₩91,838 | +0.59% | 5.6만 |
|---|
| 2026.05.04 | ₩91,691 | ₩92,053 | ₩91,020 | ₩91,181 | -0.56% | 8만 |
|---|
| 2026.05.01 | ₩92,509 | ₩92,965 | ₩91,959 | ₩92,080 | -0.46% | 5.1만 |
|---|
| 2026.04.30 | ₩90,806 | ₩92,321 | ₩90,806 | ₩92,106 | +1.43% | 8.1만 |
|---|
| 2026.04.29 | ₩90,377 | ₩90,698 | ₩90,082 | ₩90,310 | -0.07% | 5.9만 |
|---|
| 2026.04.28 | ₩91,195 | ₩91,449 | ₩90,645 | ₩90,913 | -0.31% | 7.7만 |
|---|
| 2026.04.27 | ₩91,208 | ₩91,288 | ₩90,403 | ₩90,444 | -0.84% | 3.8만 |
|---|
| 2026.04.24 | ₩91,610 | ₩91,718 | ₩91,087 | ₩91,369 | -0.26% | 4.7만 |
|---|
| 2026.04.23 | ₩90,605 | ₩91,423 | ₩90,605 | ₩91,208 | +0.67% | 6.8만 |
|---|
| 2026.04.22 | ₩89,800 | ₩90,296 | ₩89,800 | ₩90,162 | +0.40% | 5.4만 |
|---|
| 2026.04.21 | ₩90,578 | ₩90,578 | ₩89,612 | ₩89,626 | -1.05% | 4.2만 |
|---|
| 2026.04.20 | ₩91,047 | ₩91,302 | ₩90,591 | ₩90,886 | -0.18% | 4.2만 |
|---|
| 2026.04.17 | ₩90,216 | ₩90,993 | ₩90,055 | ₩90,967 | +0.83% | 4.4만 |
|---|
| 2026.04.16 | ₩89,720 | ₩90,256 | ₩89,693 | ₩89,934 | +0.24% | 4.7만 |
|---|
| 2026.04.15 | ₩89,974 | ₩90,095 | ₩89,438 | ₩89,907 | -0.07% | 8.1만 |
|---|
| 2026.04.14 | ₩89,921 | ₩90,457 | ₩89,746 | ₩90,296 | +0.42% | 4.4만 |
|---|
| 2026.04.13 | ₩90,725 | ₩90,725 | ₩89,881 | ₩90,403 | -0.35% | 6.6만 |
|---|
| 2026.04.10 | ₩91,785 | ₩91,825 | ₩90,833 | ₩91,074 | -0.77% | 5.8만 |
|---|
| 2026.04.09 | ₩90,953 | ₩92,214 | ₩90,779 | ₩91,959 | +1.11% | 10.2만 |
|---|
| 2026.04.08 | ₩90,591 | ₩91,785 | ₩90,363 | ₩91,771 | +1.30% | 18.8만 |
|---|
| 2026.04.07 | ₩90,457 | ₩90,457 | ₩89,411 | ₩89,840 | -0.68% | 5.1만 |
|---|
| 2026.04.06 | ₩90,256 | ₩90,833 | ₩90,256 | ₩90,833 | +0.64% | 7.2만 |
|---|
| 2026.04.02 | ₩89,800 | ₩90,243 | ₩89,438 | ₩90,243 | +0.49% | 5.9만 |
|---|
| 2026.04.01 | ₩89,854 | ₩90,135 | ₩89,170 | ₩89,921 | +0.07% | 8.4만 |
|---|
| 2026.03.31 | ₩89,974 | ₩90,108 | ₩89,076 | ₩89,854 | -0.13% | 14.9만 |
|---|
| 2026.03.30 | ₩89,505 | ₩90,122 | ₩89,277 | ₩89,720 | +0.24% | 8.5만 |
|---|
| 2026.03.27 | ₩88,647 | ₩89,492 | ₩88,647 | ₩89,170 | +0.59% | 8.4만 |
|---|
| 2026.03.26 | ₩89,264 | ₩89,840 | ₩88,620 | ₩88,727 | -0.60% | 5.4만 |
|---|
| 2026.03.25 | ₩89,103 | ₩89,438 | ₩88,593 | ₩89,371 | +0.30% | 4.2만 |
|---|
| 2026.03.24 | ₩88,499 | ₩89,545 | ₩88,432 | ₩88,701 | +0.23% | 7.1만 |
|---|
| 2026.03.23 | ₩89,170 | ₩89,559 | ₩88,633 | ₩88,714 | -0.51% | 7.7만 |
|---|
| 2026.03.20 | ₩89,358 | ₩89,492 | ₩88,204 | ₩88,540 | -0.92% | 8.3만 |
|---|
| 2026.03.19 | ₩89,773 | ₩89,827 | ₩89,089 | ₩89,505 | -0.30% | 6.1만 |
|---|
| 2026.03.18 | ₩91,342 | ₩91,423 | ₩90,001 | ₩90,122 | -1.34% | 9만 |
|---|
| 2026.03.17 | ₩93,193 | ₩93,193 | ₩92,321 | ₩92,334 | -0.92% | 7.5만 |
|---|
| 2026.03.16 | ₩92,951 | ₩93,018 | ₩92,522 | ₩92,831 | -0.13% | 4.7만 |
|---|
| 2026.03.13 | ₩92,120 | ₩92,643 | ₩92,106 | ₩92,187 | +0.07% | 8.5만 |
|---|
| 2026.03.12 | ₩91,637 | ₩92,173 | ₩91,396 | ₩92,013 | +0.41% | 14만 |
|---|
| 2026.03.11 | ₩92,737 | ₩92,737 | ₩91,838 | ₩92,106 | -0.68% | 6.1만 |
|---|
| 2026.03.10 | ₩93,045 | ₩93,903 | ₩92,656 | ₩93,085 | +0.04% | 8.3만 |
|---|
| 2026.03.09 | ₩92,616 | ₩93,635 | ₩91,946 | ₩93,501 | +0.96% | 11만 |
|---|
| 2026.03.06 | ₩92,093 | ₩93,260 | ₩91,718 | ₩93,045 | +1.03% | 7.7만 |
|---|
| 2026.03.05 | ₩93,863 | ₩93,863 | ₩92,401 | ₩92,817 | -1.11% | 9.3만 |
|---|
| 2026.03.04 | ₩95,365 | ₩95,365 | ₩94,748 | ₩95,164 | -0.21% | 9.1만 |
|---|
| 2026.03.03 | ₩95,378 | ₩95,687 | ₩94,359 | ₩95,351 | -0.03% | 7.6만 |
|---|
| 2026.03.02 | ₩97,336 | ₩97,591 | ₩96,813 | ₩96,880 | -0.47% | 17.4만 |
|---|
| 2026.02.27 | ₩97,644 | ₩98,637 | ₩97,564 | ₩98,637 | +1.02% | 7.8만 |
|---|
| 2026.02.26 | ₩97,886 | ₩97,966 | ₩97,255 | ₩97,510 | -0.38% | 5.4만 |
|---|
| 2026.02.25 | ₩98,154 | ₩98,154 | ₩97,229 | ₩97,859 | -0.30% | 7.6만 |
|---|
| 2026.02.24 | ₩98,194 | ₩98,503 | ₩98,087 | ₩98,409 | +0.22% | 8만 |
|---|
| 2026.02.23 | ₩96,478 | ₩97,913 | ₩96,478 | ₩97,738 | +1.31% | 16만 |
|---|
| 2026.02.20 | ₩96,505 | ₩96,907 | ₩96,156 | ₩96,907 | +0.42% | 9.7만 |
|---|
| 2026.02.19 | ₩96,813 | ₩97,269 | ₩96,451 | ₩96,692 | -0.12% | 7.1만 |
|---|
| 2026.02.18 | ₩97,068 | ₩97,188 | ₩96,518 | ₩96,679 | -0.40% | 8.3만 |
|---|
| 2026.02.17 | ₩98,140 | ₩98,476 | ₩96,867 | ₩97,336 | -0.82% | 24만 |
|---|
| 2026.02.13 | ₩97,913 | ₩98,757 | ₩97,577 | ₩98,248 | +0.34% | 11.9만 |
|---|
| 2026.02.12 | ₩97,255 | ₩98,516 | ₩97,162 | ₩97,832 | +0.59% | 9.3만 |
|---|
| 2026.02.11 | ₩95,767 | ₩97,242 | ₩95,579 | ₩96,840 | +1.12% | 7.6만 |
|---|
| 2026.02.10 | ₩95,807 | ₩96,303 | ₩95,553 | ₩95,713 | -0.10% | 25.1만 |
|---|
| 2026.02.09 | ₩96,370 | ₩96,370 | ₩95,459 | ₩95,861 | -0.53% | 5.7만 |
|---|
| 2026.02.06 | ₩95,298 | ₩96,451 | ₩95,298 | ₩96,384 | +1.14% | 10.4만 |
|---|
| 2026.02.05 | ₩95,351 | ₩95,767 | ₩94,976 | ₩95,070 | -0.30% | 30.5만 |
|---|
| 2026.02.04 | ₩94,520 | ₩95,418 | ₩94,520 | ₩95,030 | +0.54% | 18.2만 |
|---|
| 2026.02.03 | ₩92,066 | ₩94,037 | ₩92,066 | ₩93,622 | +1.69% | 9.3만 |
|---|
| 2026.02.02 | ₩91,677 | ₩92,522 | ₩91,396 | ₩92,375 | +0.76% | 11.2만 |
|---|
| 2026.01.30 | ₩90,471 | ₩91,288 | ₩90,283 | ₩91,288 | +0.90% | 22.7만 |
|---|
| 2026.01.29 | ₩90,363 | ₩90,752 | ₩90,283 | ₩90,524 | +0.18% | 5.5만 |
|---|
| 2026.01.28 | ₩90,538 | ₩90,913 | ₩89,894 | ₩90,256 | -0.31% | 17.4만 |
|---|
| 2026.01.27 | ₩90,524 | ₩90,993 | ₩90,229 | ₩90,993 | +0.52% | 4.3만 |
|---|
| 2026.01.26 | ₩90,591 | ₩90,873 | ₩90,310 | ₩90,310 | -0.31% | 4.7만 |
|---|
| 2026.01.23 | ₩89,787 | ₩90,417 | ₩89,666 | ₩90,336 | +0.61% | 5.6만 |
|---|
| 2026.01.22 | ₩89,706 | ₩90,028 | ₩89,666 | ₩89,840 | +0.15% | 5.4만 |
|---|
| 2026.01.21 | ₩89,679 | ₩89,934 | ₩89,130 | ₩89,881 | +0.22% | 13.6만 |
|---|
| 2026.01.20 | ₩89,371 | ₩89,894 | ₩89,036 | ₩89,760 | +0.44% | 7.5만 |
|---|
| 2026.01.16 | ₩89,411 | ₩89,518 | ₩89,076 | ₩89,518 | +0.12% | 6.4만 |
|---|
| 2026.01.15 | ₩89,653 | ₩89,867 | ₩89,398 | ₩89,639 | -0.01% | 5.3만 |
|---|
| 2026.01.14 | ₩88,982 | ₩89,813 | ₩88,888 | ₩89,787 | +0.90% | 6.3만 |
|---|
| 2026.01.13 | ₩88,298 | ₩88,848 | ₩88,151 | ₩88,768 | +0.53% | 5.2만 |
|---|
| 2026.01.12 | ₩87,748 | ₩88,419 | ₩87,614 | ₩88,365 | +0.70% | 7.7만 |
|---|
| 2026.01.09 | ₩86,582 | ₩87,467 | ₩86,582 | ₩87,453 | +1.01% | 8.5만 |
|---|
| 2026.01.08 | ₩85,147 | ₩86,729 | ₩85,080 | ₩86,622 | +1.73% | 15.3만 |
|---|
| 2026.01.07 | ₩85,831 | ₩85,858 | ₩85,040 | ₩85,174 | -0.77% | 12.5만 |
|---|
| 2026.01.06 | ₩85,979 | ₩86,314 | ₩85,965 | ₩86,180 | +0.23% | 14.7만 |
|---|
| 2026.01.05 | ₩86,126 | ₩86,300 | ₩85,415 | ₩86,180 | +0.06% | 8만 |
|---|
| 2026.01.02 | ₩86,743 | ₩86,823 | ₩86,341 | ₩86,649 | -0.11% | 13.4만 |
|---|
| 2025.12.31 | ₩86,756 | ₩86,931 | ₩86,622 | ₩86,689 | -0.08% | 6.6만 |
|---|
| 2025.12.30 | ₩87,065 | ₩87,172 | ₩86,931 | ₩87,091 | +0.03% | 4.9만 |
|---|
| 2025.12.29 | ₩86,971 | ₩87,279 | ₩86,944 | ₩87,145 | +0.20% | 4.7만 |
|---|
| 2025.12.26 | ₩86,783 | ₩87,159 | ₩86,783 | ₩87,159 | +0.43% | 7.1만 |
|---|
| 2025.12.24 | ₩86,421 | ₩86,917 | ₩86,421 | ₩86,890 | +0.54% | 3만 |
|---|
| 2025.12.23 | ₩86,569 | ₩86,569 | ₩86,300 | ₩86,434 | -0.15% | 5.9만 |
|---|
| 2025.12.22 | ₩86,796 | ₩86,796 | ₩86,421 | ₩86,555 | -0.28% | 7.9만 |
|---|
| 2025.12.19 | ₩87,252 | ₩87,252 | ₩86,890 | ₩86,971 | -0.32% | 5.4만 |
|---|
| 2025.12.18 | ₩87,494 | ₩87,883 | ₩87,306 | ₩87,373 | -0.14% | 8만 |
|---|
| 2025.12.17 | ₩87,346 | ₩87,762 | ₩87,346 | ₩87,601 | +0.29% | 4.8만 |
|---|
| 2025.12.16 | ₩87,735 | ₩87,802 | ₩87,212 | ₩87,373 | -0.41% | 6.4만 |
|---|
| 2025.12.15 | ₩88,701 | ₩88,915 | ₩88,419 | ₩88,754 | +0.06% | 6.6만 |
|---|
| 2025.12.12 | ₩87,856 | ₩88,352 | ₩87,708 | ₩88,325 | +0.53% | 7.5만 |
|---|
| 2025.12.11 | ₩87,413 | ₩88,111 | ₩87,413 | ₩88,030 | +0.71% | 17.2만 |
|---|
| 2025.12.10 | ₩87,132 | ₩87,400 | ₩86,998 | ₩87,386 | +0.29% | 4.5만 |
|---|
| 2025.12.09 | ₩86,864 | ₩87,051 | ₩86,743 | ₩86,971 | +0.12% | 4.5만 |
|---|
| 2025.12.08 | ₩87,105 | ₩87,118 | ₩86,622 | ₩86,864 | -0.28% | 4.5만 |
|---|
| 2025.12.05 | ₩87,601 | ₩87,936 | ₩87,494 | ₩87,547 | -0.06% | 10만 |
|---|
| 2025.12.04 | ₩88,017 | ₩88,245 | ₩87,373 | ₩87,588 | -0.49% | 9.5만 |
|---|
| 2025.12.03 | ₩88,003 | ₩88,406 | ₩88,003 | ₩88,017 | +0.02% | 5.7만 |
|---|
| 2025.12.02 | ₩88,298 | ₩88,298 | ₩87,534 | ₩88,137 | -0.18% | 7.6만 |
|---|
| 2025.12.01 | ₩88,473 | ₩88,754 | ₩88,325 | ₩88,432 | -0.05% | 3.6만 |
|---|
| 2025.11.28 | ₩87,976 | ₩88,540 | ₩87,976 | ₩88,459 | +0.55% | 7.5만 |
|---|
| 2025.11.26 | ₩87,266 | ₩88,245 | ₩87,266 | ₩88,030 | +0.88% | 7.7만 |
|---|
| 2025.11.25 | ₩86,327 | ₩87,293 | ₩86,327 | ₩87,293 | +1.12% | 28.9만 |
|---|
| 2025.11.24 | ₩86,998 | ₩86,998 | ₩86,126 | ₩86,287 | -0.82% | 35.9만 |
|---|
| 2025.11.21 | ₩86,823 | ₩87,413 | ₩86,662 | ₩87,172 | +0.40% | 7.3만 |
|---|
| 2025.11.20 | ₩86,206 | ₩86,341 | ₩85,777 | ₩85,898 | -0.36% | 20.9만 |
|---|
| 2025.11.19 | ₩85,885 | ₩85,925 | ₩85,241 | ₩85,523 | -0.42% | 4.1만 |
|---|
| 2025.11.18 | ₩86,019 | ₩86,354 | ₩85,858 | ₩85,952 | -0.08% | 6.4만 |
|---|
| 2025.11.17 | ₩86,595 | ₩86,662 | ₩86,032 | ₩86,032 | -0.65% | 4.3만 |
|---|
| 2025.11.14 | ₩86,528 | ₩86,783 | ₩86,260 | ₩86,569 | +0.05% | 6.5만 |
|---|
| 2025.11.13 | ₩86,957 | ₩87,212 | ₩86,716 | ₩86,716 | -0.28% | 10.2만 |
|---|
| 2025.11.12 | ₩86,957 | ₩87,333 | ₩86,957 | ₩86,971 | +0.02% | 4만 |
|---|
| 2025.11.11 | ₩86,434 | ₩87,159 | ₩86,434 | ₩86,957 | +0.61% | 4.9만 |
|---|
| 2025.11.10 | ₩86,005 | ₩86,086 | ₩85,549 | ₩86,059 | +0.06% | 4.8만 |
|---|
| 2025.11.07 | ₩85,362 | ₩86,233 | ₩85,362 | ₩86,206 | +0.99% | 12.6만 |
|---|
| 2025.11.06 | ₩85,402 | ₩85,402 | ₩85,013 | ₩85,147 | -0.30% | 4.8만 |
|---|
| 2025.11.05 | ₩85,268 | ₩85,724 | ₩85,094 | ₩85,469 | +0.24% | 4.3만 |
|---|
| 2025.11.04 | ₩85,080 | ₩85,348 | ₩84,852 | ₩85,268 | +0.22% | 4.4만 |
|---|
| 2025.11.03 | ₩85,241 | ₩85,241 | ₩84,678 | ₩84,986 | -0.30% | 8.7만 |
|---|
| 2025.10.31 | ₩85,120 | ₩85,362 | ₩84,906 | ₩85,147 | +0.03% | 33.7만 |
|---|
| 2025.10.30 | ₩85,335 | ₩85,751 | ₩85,335 | ₩85,509 | +0.20% | 7만 |
|---|
| 2025.10.29 | ₩86,756 | ₩86,783 | ₩85,402 | ₩85,616 | -1.31% | 9.2만 |
|---|
| 2025.10.28 | ₩87,628 | ₩87,762 | ₩87,279 | ₩87,279 | -0.40% | 11.1만 |
|---|
| 2025.10.27 | ₩88,164 | ₩88,164 | ₩87,735 | ₩87,990 | -0.20% | 4.2만 |
|---|
| 2025.10.24 | ₩88,566 | ₩88,566 | ₩87,990 | ₩88,084 | -0.55% | 3만 |
|---|
| 2025.10.23 | ₩88,754 | ₩88,754 | ₩88,043 | ₩88,406 | -0.39% | 4.2만 |
|---|
| 2025.10.22 | ₩88,084 | ₩89,009 | ₩88,017 | ₩88,553 | +0.53% | 5만 |
|---|
| 2025.10.21 | ₩88,741 | ₩88,741 | ₩88,111 | ₩88,164 | -0.65% | 5.7만 |
|---|
| 2025.10.20 | ₩88,982 | ₩88,996 | ₩88,727 | ₩88,821 | -0.18% | 3.9만 |
|---|
| 2025.10.17 | ₩88,204 | ₩89,036 | ₩88,204 | ₩88,955 | +0.85% | 5만 |
|---|
| 2025.10.16 | ₩88,057 | ₩88,338 | ₩87,534 | ₩87,601 | -0.52% | 3.9만 |
|---|
| 2025.10.15 | ₩87,011 | ₩87,614 | ₩87,011 | ₩87,373 | +0.42% | 3.4만 |
|---|
| 2025.10.14 | ₩85,992 | ₩87,159 | ₩85,885 | ₩86,984 | +1.15% | 29.1만 |
|---|
| 2025.10.13 | ₩85,818 | ₩85,925 | ₩85,469 | ₩85,911 | +0.11% | 6.6만 |
|---|
| 2025.10.10 | ₩86,086 | ₩86,542 | ₩86,032 | ₩86,220 | +0.16% | 5.6만 |
|---|