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 | ₩89,698 | ₩90,112 | ₩89,604 | ₩90,045 | +0.39% | 6.4만 |
| 2026.10.08 | ₩88,469 | ₩90,072 | ₩88,469 | ₩89,925 | +1.65% | 8.2만 |
| 2026.10.07 | ₩88,148 | ₩88,429 | ₩88,068 | ₩88,068 | -0.09% | 9만 |
| 2026.10.06 | ₩87,493 | ₩88,255 | ₩87,493 | ₩88,014 | +0.60% | 7만 |
| 2026.10.05 | ₩86,919 | ₩87,427 | ₩86,585 | ₩87,239 | +0.37% | 6.4만 |
| 2026.10.02 | ₩87,026 | ₩87,146 | ₩86,692 | ₩87,039 | +0.02% | 8.4만 |
| 2026.10.01 | ₩87,079 | ₩87,106 | ₩86,572 | ₩86,745 | -0.38% | 11.8만 |
| 2026.09.30 | ₩88,816 | ₩88,936 | ₩87,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,413 |
| -1.58% |
| 9.5만 |
| 2026.09.29 | ₩88,348 | ₩88,415 | ₩87,881 | ₩88,322 | -0.03% | 9.4만 |
|---|
| 2026.09.28 | ₩88,869 | ₩89,324 | ₩88,763 | ₩89,217 | +0.39% | 5.1만 |
|---|
| 2026.09.25 | ₩88,642 | ₩89,137 | ₩88,575 | ₩89,003 | +0.41% | 9.8만 |
|---|
| 2026.09.24 | ₩89,604 | ₩89,778 | ₩88,722 | ₩88,722 | -0.98% | 15.5만 |
|---|
| 2026.09.23 | ₩89,497 | ₩89,591 | ₩89,056 | ₩89,137 | -0.40% | 4.8만 |
|---|
| 2026.09.22 | ₩89,631 | ₩90,032 | ₩89,631 | ₩89,871 | +0.27% | 6.1만 |
|---|
| 2026.09.21 | ₩89,137 | ₩89,404 | ₩88,763 | ₩89,123 | -0.01% | 5.1만 |
|---|
| 2026.09.18 | ₩89,350 | ₩89,350 | ₩88,990 | ₩88,990 | -0.40% | 4.8만 |
|---|
| 2026.09.17 | ₩90,259 | ₩90,259 | ₩89,738 | ₩89,938 | -0.36% | 5.9만 |
|---|
| 2026.09.16 | ₩90,286 | ₩90,526 | ₩89,791 | ₩89,938 | -0.38% | 12.3만 |
|---|
| 2026.09.15 | ₩90,726 | ₩90,726 | ₩90,192 | ₩90,366 | -0.40% | 96만 |
|---|
| 2026.09.14 | ₩90,900 | ₩91,408 | ₩90,900 | ₩91,234 | +0.37% | 5만 |
|---|
| 2026.09.11 | ₩90,192 | ₩90,259 | ₩89,631 | ₩89,938 | -0.28% | 5.8만 |
|---|
| 2026.09.10 | ₩89,831 | ₩90,018 | ₩89,537 | ₩89,591 | -0.27% | 12.6만 |
|---|
| 2026.09.09 | ₩90,245 | ₩90,326 | ₩89,618 | ₩89,618 | -0.70% | 4.9만 |
|---|
| 2026.09.08 | ₩90,967 | ₩91,288 | ₩90,780 | ₩90,780 | -0.21% | 10.6만 |
|---|
| 2026.09.04 | ₩91,247 | ₩91,648 | ₩91,194 | ₩91,274 | +0.03% | 2.9만 |
|---|
| 2026.09.03 | ₩91,728 | ₩92,049 | ₩91,301 | ₩91,662 | -0.07% | 5.1만 |
|---|
| 2026.09.02 | ₩91,581 | ₩92,089 | ₩91,247 | ₩91,595 | +0.01% | 8.7만 |
|---|
| 2026.09.01 | ₩91,555 | ₩92,343 | ₩91,421 | ₩91,421 | -0.15% | 11만 |
|---|
| 2026.08.31 | ₩91,742 | ₩91,742 | ₩91,314 | ₩91,314 | -0.47% | 5.3만 |
|---|
| 2026.08.28 | ₩91,849 | ₩91,902 | ₩91,501 | ₩91,755 | -0.10% | 4.8만 |
|---|
| 2026.08.27 | ₩91,768 | ₩91,969 | ₩91,368 | ₩91,488 | -0.31% | 9.7만 |
|---|
| 2026.08.26 | ₩93,011 | ₩93,011 | ₩92,637 | ₩92,704 | -0.33% | 7만 |
|---|
| 2026.08.25 | ₩93,038 | ₩93,038 | ₩92,517 | ₩92,797 | -0.26% | 7.3만 |
|---|
| 2026.08.24 | ₩92,570 | ₩93,479 | ₩92,570 | ₩93,412 | +0.91% | 12.5만 |
|---|
| 2026.08.21 | ₩91,875 | ₩92,316 | ₩91,688 | ₩92,316 | +0.48% | 7.6만 |
|---|
| 2026.08.20 | ₩91,555 | ₩92,102 | ₩91,354 | ₩91,688 | +0.15% | 6.2만 |
|---|
| 2026.08.19 | ₩91,982 | ₩93,011 | ₩91,982 | ₩92,570 | +0.64% | 6.2만 |
|---|
| 2026.08.18 | ₩91,728 | ₩92,209 | ₩91,434 | ₩91,662 | -0.07% | 7.2만 |
|---|
| 2026.08.17 | ₩91,835 | ₩91,835 | ₩91,047 | ₩91,181 | -0.71% | 8.8만 |
|---|
| 2026.08.14 | ₩92,664 | ₩92,851 | ₩92,503 | ₩92,744 | +0.09% | 6.4만 |
|---|
| 2026.08.13 | ₩92,610 | ₩93,011 | ₩92,396 | ₩92,824 | +0.23% | 18.2만 |
|---|
| 2026.08.12 | ₩91,341 | ₩91,889 | ₩91,261 | ₩91,715 | +0.41% | 7.2만 |
|---|
| 2026.08.11 | ₩91,982 | ₩92,089 | ₩91,595 | ₩92,009 | +0.03% | 40.1만 |
|---|
| 2026.08.10 | ₩92,316 | ₩92,356 | ₩91,809 | ₩92,343 | +0.03% | 7.7만 |
|---|
| 2026.08.07 | ₩92,303 | ₩92,904 | ₩92,249 | ₩92,904 | +0.65% | 7.7만 |
|---|
| 2026.08.06 | ₩93,332 | ₩93,559 | ₩92,183 | ₩92,530 | -0.86% | 6.2만 |
|---|
| 2026.08.05 | ₩93,091 | ₩93,091 | ₩92,156 | ₩92,583 | -0.55% | 3.9만 |
|---|
| 2026.08.04 | ₩91,889 | ₩92,463 | ₩91,448 | ₩92,370 | +0.52% | 6.7만 |
|---|
| 2026.08.03 | ₩93,051 | ₩93,305 | ₩92,009 | ₩92,209 | -0.90% | 6.5만 |
|---|
| 2026.07.31 | ₩92,503 | ₩92,851 | ₩91,875 | ₩92,436 | -0.07% | 7.3만 |
|---|
| 2026.07.30 | ₩93,305 | ₩93,452 | ₩92,690 | ₩93,238 | -0.07% | 11.4만 |
|---|
| 2026.07.29 | ₩93,332 | ₩94,481 | ₩93,291 | ₩94,227 | +0.96% | 35.6만 |
|---|
| 2026.07.28 | ₩93,545 | ₩95,148 | ₩93,545 | ₩93,879 | +0.36% | 6만 |
|---|
| 2026.07.27 | ₩90,927 | ₩92,169 | ₩90,927 | ₩91,662 | +0.81% | 15.8만 |
|---|
| 2026.07.24 | ₩90,058 | ₩90,913 | ₩90,058 | ₩90,780 | +0.80% | 9.1만 |
|---|
| 2026.07.23 | ₩89,992 | ₩90,152 | ₩89,417 | ₩89,831 | -0.18% | 12.2만 |
|---|
| 2026.07.22 | ₩91,728 | ₩92,183 | ₩91,368 | ₩91,595 | -0.15% | 10만 |
|---|
| 2026.07.21 | ₩91,688 | ₩91,835 | ₩91,087 | ₩91,247 | -0.48% | 4.8만 |
|---|
| 2026.07.20 | ₩92,156 | ₩92,477 | ₩91,849 | ₩92,049 | -0.12% | 5.8만 |
|---|
| 2026.07.17 | ₩93,385 | ₩94,160 | ₩92,062 | ₩92,530 | -0.92% | 20.5만 |
|---|
| 2026.07.16 | ₩90,927 | ₩92,837 | ₩90,900 | ₩92,837 | +2.10% | 8.9만 |
|---|
| 2026.07.15 | ₩90,366 | ₩91,141 | ₩90,112 | ₩90,593 | +0.25% | 8.3만 |
|---|
| 2026.07.14 | ₩91,475 | ₩91,515 | ₩90,406 | ₩90,539 | -1.02% | 4만 |
|---|
| 2026.07.13 | ₩91,154 | ₩92,076 | ₩91,114 | ₩91,114 | -0.04% | 4.5만 |
|---|
| 2026.07.10 | ₩90,499 | ₩91,221 | ₩90,499 | ₩90,994 | +0.55% | 7.1만 |
|---|
| 2026.07.09 | ₩90,740 | ₩90,900 | ₩90,406 | ₩90,406 | -0.37% | 7.4만 |
|---|
| 2026.07.08 | ₩92,062 | ₩92,249 | ₩91,568 | ₩91,715 | -0.38% | 5.7만 |
|---|
| 2026.07.07 | ₩92,744 | ₩93,291 | ₩92,049 | ₩92,263 | -0.52% | 8.7만 |
|---|
| 2026.07.06 | ₩92,102 | ₩92,223 | ₩90,713 | ₩91,421 | -0.74% | 11.9만 |
|---|
| 2026.07.02 | ₩91,288 | ₩92,290 | ₩91,274 | ₩92,290 | +1.10% | 11만 |
|---|
| 2026.07.01 | ₩90,058 | ₩90,259 | ₩89,778 | ₩90,259 | +0.22% | 10.2만 |
|---|
| 2026.06.30 | ₩91,074 | ₩91,167 | ₩90,179 | ₩90,219 | -0.94% | 15.5만 |
|---|
| 2026.06.29 | ₩92,049 | ₩92,062 | ₩91,314 | ₩91,635 | -0.45% | 6.5만 |
|---|
| 2026.06.26 | ₩91,595 | ₩92,062 | ₩91,475 | ₩91,728 | +0.15% | 7.7만 |
|---|
| 2026.06.25 | ₩90,940 | ₩91,648 | ₩90,766 | ₩91,020 | +0.09% | 4.6만 |
|---|
| 2026.06.24 | ₩90,539 | ₩91,528 | ₩90,539 | ₩91,154 | +0.68% | 3.9만 |
|---|
| 2026.06.23 | ₩89,845 | ₩90,366 | ₩89,831 | ₩90,312 | +0.52% | 3.4만 |
|---|
| 2026.06.22 | ₩89,203 | ₩89,484 | ₩88,843 | ₩88,856 | -0.39% | 5.1만 |
|---|
| 2026.06.18 | ₩89,711 | ₩89,724 | ₩89,230 | ₩89,444 | -0.30% | 10.6만 |
|---|
| 2026.06.17 | ₩91,034 | ₩91,047 | ₩89,431 | ₩89,564 | -1.61% | 7.5만 |
|---|
| 2026.06.16 | ₩91,354 | ₩91,782 | ₩91,100 | ₩91,354 | 0.00% | 3.8만 |
|---|
| 2026.06.15 | ₩91,328 | ₩91,515 | ₩91,114 | ₩91,261 | -0.07% | 4.7만 |
|---|
| 2026.06.12 | ₩92,757 | ₩92,917 | ₩92,436 | ₩92,784 | +0.03% | 6.1만 |
|---|
| 2026.06.11 | ₩92,490 | ₩92,971 | ₩92,156 | ₩92,436 | -0.06% | 6.6만 |
|---|
| 2026.06.10 | ₩91,421 | ₩92,436 | ₩91,421 | ₩92,290 | +0.95% | 4.7만 |
|---|
| 2026.06.09 | ₩90,192 | ₩91,261 | ₩90,072 | ₩90,833 | +0.71% | 8.5만 |
|---|
| 2026.06.08 | ₩90,005 | ₩90,139 | ₩89,711 | ₩89,818 | -0.21% | 6.1만 |
|---|
| 2026.06.05 | ₩89,417 | ₩90,807 | ₩89,417 | ₩90,058 | +0.72% | 8.3만 |
|---|
| 2026.06.04 | ₩90,125 | ₩90,125 | ₩88,789 | ₩89,003 | -1.25% | 8.4만 |
|---|
| 2026.06.03 | ₩88,749 | ₩89,711 | ₩88,749 | ₩89,190 | +0.50% | 4.4만 |
|---|
| 2026.06.02 | ₩88,896 | ₩89,230 | ₩88,736 | ₩89,056 | +0.18% | 3.5만 |
|---|
| 2026.06.01 | ₩89,604 | ₩89,644 | ₩88,909 | ₩88,990 | -0.69% | 9.3만 |
|---|
| 2026.05.29 | ₩91,141 | ₩91,141 | ₩90,232 | ₩90,232 | -1.00% | 5.3만 |
|---|
| 2026.05.28 | ₩92,022 | ₩92,062 | ₩91,595 | ₩91,662 | -0.39% | 4.3만 |
|---|
| 2026.05.27 | ₩91,581 | ₩92,543 | ₩91,581 | ₩92,102 | +0.57% | 8.9만 |
|---|
| 2026.05.26 | ₩92,343 | ₩92,343 | ₩91,047 | ₩91,127 | -1.32% | 5.9만 |
|---|
| 2026.05.22 | ₩92,249 | ₩92,450 | ₩91,862 | ₩92,209 | -0.04% | 4.9만 |
|---|
| 2026.05.21 | ₩92,129 | ₩92,597 | ₩91,421 | ₩92,290 | +0.17% | 6.7만 |
|---|
| 2026.05.20 | ₩93,078 | ₩93,612 | ₩92,570 | ₩93,038 | -0.04% | 6.8만 |
|---|
| 2026.05.19 | ₩93,078 | ₩93,879 | ₩93,011 | ₩93,398 | +0.34% | 8.7만 |
|---|
| 2026.05.18 | ₩92,116 | ₩93,198 | ₩92,116 | ₩93,118 | +1.09% | 6.9만 |
|---|
| 2026.05.15 | ₩92,276 | ₩92,276 | ₩91,755 | ₩91,755 | -0.56% | 5.3만 |
|---|
| 2026.05.14 | ₩92,156 | ₩92,543 | ₩92,116 | ₩92,116 | -0.04% | 3만 |
|---|
| 2026.05.13 | ₩91,408 | ₩92,343 | ₩91,408 | ₩91,902 | +0.54% | 4.2만 |
|---|
| 2026.05.12 | ₩90,927 | ₩92,196 | ₩90,913 | ₩91,782 | +0.94% | 3.1만 |
|---|
| 2026.05.11 | ₩91,528 | ₩91,528 | ₩90,539 | ₩90,766 | -0.83% | 3.9만 |
|---|
| 2026.05.08 | ₩91,862 | ₩92,049 | ₩91,608 | ₩91,688 | -0.19% | 3.6만 |
|---|
| 2026.05.07 | ₩91,822 | ₩91,835 | ₩91,127 | ₩91,475 | -0.38% | 4만 |
|---|
| 2026.05.06 | ₩92,249 | ₩92,370 | ₩91,902 | ₩92,236 | -0.01% | 4.2만 |
|---|
| 2026.05.05 | ₩90,967 | ₩91,915 | ₩90,927 | ₩91,501 | +0.59% | 5.6만 |
|---|
| 2026.05.04 | ₩91,354 | ₩91,715 | ₩90,686 | ₩90,847 | -0.56% | 8만 |
|---|
| 2026.05.01 | ₩92,169 | ₩92,623 | ₩91,622 | ₩91,742 | -0.46% | 5.1만 |
|---|
| 2026.04.30 | ₩90,473 | ₩91,982 | ₩90,473 | ₩91,768 | +1.43% | 8.1만 |
|---|
| 2026.04.29 | ₩90,045 | ₩90,366 | ₩89,751 | ₩89,978 | -0.07% | 5.9만 |
|---|
| 2026.04.28 | ₩90,860 | ₩91,114 | ₩90,312 | ₩90,579 | -0.31% | 7.7만 |
|---|
| 2026.04.27 | ₩90,873 | ₩90,954 | ₩90,072 | ₩90,112 | -0.84% | 3.8만 |
|---|
| 2026.04.24 | ₩91,274 | ₩91,381 | ₩90,753 | ₩91,034 | -0.26% | 4.7만 |
|---|
| 2026.04.23 | ₩90,272 | ₩91,087 | ₩90,272 | ₩90,873 | +0.67% | 6.8만 |
|---|
| 2026.04.22 | ₩89,471 | ₩89,965 | ₩89,471 | ₩89,831 | +0.40% | 5.4만 |
|---|
| 2026.04.21 | ₩90,245 | ₩90,245 | ₩89,284 | ₩89,297 | -1.05% | 4.2만 |
|---|
| 2026.04.20 | ₩90,713 | ₩90,967 | ₩90,259 | ₩90,553 | -0.18% | 4.2만 |
|---|
| 2026.04.17 | ₩89,885 | ₩90,660 | ₩89,724 | ₩90,633 | +0.83% | 4.4만 |
|---|
| 2026.04.16 | ₩89,390 | ₩89,925 | ₩89,364 | ₩89,604 | +0.24% | 4.7만 |
|---|
| 2026.04.15 | ₩89,644 | ₩89,764 | ₩89,110 | ₩89,577 | -0.07% | 8.1만 |
|---|
| 2026.04.14 | ₩89,591 | ₩90,125 | ₩89,417 | ₩89,965 | +0.42% | 4.4만 |
|---|
| 2026.04.13 | ₩90,392 | ₩90,392 | ₩89,551 | ₩90,072 | -0.35% | 6.6만 |
|---|
| 2026.04.10 | ₩91,448 | ₩91,488 | ₩90,499 | ₩90,740 | -0.77% | 5.8만 |
|---|
| 2026.04.09 | ₩90,620 | ₩91,875 | ₩90,446 | ₩91,622 | +1.11% | 10.2만 |
|---|
| 2026.04.08 | ₩90,259 | ₩91,448 | ₩90,032 | ₩91,434 | +1.30% | 18.8만 |
|---|
| 2026.04.07 | ₩90,125 | ₩90,125 | ₩89,083 | ₩89,511 | -0.68% | 5.1만 |
|---|
| 2026.04.06 | ₩89,925 | ₩90,499 | ₩89,925 | ₩90,499 | +0.64% | 7.2만 |
|---|
| 2026.04.02 | ₩89,471 | ₩89,911 | ₩89,110 | ₩89,911 | +0.49% | 5.9만 |
|---|
| 2026.04.01 | ₩89,524 | ₩89,805 | ₩88,843 | ₩89,591 | +0.07% | 8.4만 |
|---|
| 2026.03.31 | ₩89,644 | ₩89,778 | ₩88,749 | ₩89,524 | -0.13% | 14.9만 |
|---|
| 2026.03.30 | ₩89,177 | ₩89,791 | ₩88,950 | ₩89,390 | +0.24% | 8.5만 |
|---|
| 2026.03.27 | ₩88,322 | ₩89,163 | ₩88,322 | ₩88,843 | +0.59% | 8.4만 |
|---|
| 2026.03.26 | ₩88,936 | ₩89,511 | ₩88,295 | ₩88,402 | -0.60% | 5.4만 |
|---|
| 2026.03.25 | ₩88,776 | ₩89,110 | ₩88,268 | ₩89,043 | +0.30% | 4.2만 |
|---|
| 2026.03.24 | ₩88,175 | ₩89,217 | ₩88,108 | ₩88,375 | +0.23% | 7.1만 |
|---|
| 2026.03.23 | ₩88,843 | ₩89,230 | ₩88,308 | ₩88,388 | -0.51% | 7.7만 |
|---|
| 2026.03.20 | ₩89,030 | ₩89,163 | ₩87,881 | ₩88,215 | -0.92% | 8.3만 |
|---|
| 2026.03.19 | ₩89,444 | ₩89,497 | ₩88,763 | ₩89,177 | -0.30% | 6.1만 |
|---|
| 2026.03.18 | ₩91,007 | ₩91,087 | ₩89,671 | ₩89,791 | -1.34% | 9만 |
|---|
| 2026.03.17 | ₩92,851 | ₩92,851 | ₩91,982 | ₩91,996 | -0.92% | 7.5만 |
|---|
| 2026.03.16 | ₩92,610 | ₩92,677 | ₩92,183 | ₩92,490 | -0.13% | 4.7만 |
|---|
| 2026.03.13 | ₩91,782 | ₩92,303 | ₩91,768 | ₩91,849 | +0.07% | 8.5만 |
|---|
| 2026.03.12 | ₩91,301 | ₩91,835 | ₩91,060 | ₩91,675 | +0.41% | 14만 |
|---|
| 2026.03.11 | ₩92,396 | ₩92,396 | ₩91,501 | ₩91,768 | -0.68% | 6.1만 |
|---|
| 2026.03.10 | ₩92,704 | ₩93,559 | ₩92,316 | ₩92,744 | +0.04% | 8.3만 |
|---|
| 2026.03.09 | ₩92,276 | ₩93,291 | ₩91,608 | ₩93,158 | +0.96% | 11만 |
|---|
| 2026.03.06 | ₩91,755 | ₩92,917 | ₩91,381 | ₩92,704 | +1.03% | 7.7만 |
|---|
| 2026.03.05 | ₩93,519 | ₩93,519 | ₩92,062 | ₩92,477 | -1.11% | 9.3만 |
|---|
| 2026.03.04 | ₩95,015 | ₩95,015 | ₩94,400 | ₩94,815 | -0.21% | 9.1만 |
|---|
| 2026.03.03 | ₩95,028 | ₩95,336 | ₩94,013 | ₩95,002 | -0.03% | 7.6만 |
|---|
| 2026.03.02 | ₩96,979 | ₩97,233 | ₩96,458 | ₩96,525 | -0.47% | 17.4만 |
|---|
| 2026.02.27 | ₩97,286 | ₩98,275 | ₩97,206 | ₩98,275 | +1.02% | 7.8만 |
|---|
| 2026.02.26 | ₩97,527 | ₩97,607 | ₩96,899 | ₩97,152 | -0.38% | 5.4만 |
|---|
| 2026.02.25 | ₩97,794 | ₩97,794 | ₩96,872 | ₩97,500 | -0.30% | 7.6만 |
|---|
| 2026.02.24 | ₩97,834 | ₩98,141 | ₩97,727 | ₩98,048 | +0.22% | 8만 |
|---|
| 2026.02.23 | ₩96,124 | ₩97,553 | ₩96,124 | ₩97,380 | +1.31% | 16만 |
|---|
| 2026.02.20 | ₩96,150 | ₩96,551 | ₩95,803 | ₩96,551 | +0.42% | 9.7만 |
|---|
| 2026.02.19 | ₩96,458 | ₩96,912 | ₩96,097 | ₩96,338 | -0.12% | 7.1만 |
|---|
| 2026.02.18 | ₩96,712 | ₩96,832 | ₩96,164 | ₩96,324 | -0.40% | 8.3만 |
|---|
| 2026.02.17 | ₩97,780 | ₩98,114 | ₩96,511 | ₩96,979 | -0.82% | 24만 |
|---|
| 2026.02.13 | ₩97,553 | ₩98,395 | ₩97,219 | ₩97,887 | +0.34% | 11.9만 |
|---|
| 2026.02.12 | ₩96,899 | ₩98,154 | ₩96,805 | ₩97,473 | +0.59% | 9.3만 |
|---|
| 2026.02.11 | ₩95,416 | ₩96,885 | ₩95,229 | ₩96,484 | +1.12% | 7.6만 |
|---|
| 2026.02.10 | ₩95,456 | ₩95,950 | ₩95,202 | ₩95,362 | -0.10% | 25.1만 |
|---|
| 2026.02.09 | ₩96,017 | ₩96,017 | ₩95,108 | ₩95,509 | -0.53% | 5.7만 |
|---|
| 2026.02.06 | ₩94,948 | ₩96,097 | ₩94,948 | ₩96,030 | +1.14% | 10.4만 |
|---|
| 2026.02.05 | ₩95,002 | ₩95,416 | ₩94,627 | ₩94,721 | -0.30% | 30.5만 |
|---|
| 2026.02.04 | ₩94,173 | ₩95,068 | ₩94,173 | ₩94,681 | +0.54% | 18.2만 |
|---|
| 2026.02.03 | ₩91,728 | ₩93,692 | ₩91,728 | ₩93,278 | +1.69% | 9.3만 |
|---|
| 2026.02.02 | ₩91,341 | ₩92,183 | ₩91,060 | ₩92,036 | +0.76% | 11.2만 |
|---|
| 2026.01.30 | ₩90,139 | ₩90,954 | ₩89,952 | ₩90,954 | +0.90% | 22.7만 |
|---|
| 2026.01.29 | ₩90,032 | ₩90,419 | ₩89,952 | ₩90,192 | +0.18% | 5.5만 |
|---|
| 2026.01.28 | ₩90,205 | ₩90,579 | ₩89,564 | ₩89,925 | -0.31% | 17.4만 |
|---|
| 2026.01.27 | ₩90,192 | ₩90,660 | ₩89,898 | ₩90,660 | +0.52% | 4.3만 |
|---|
| 2026.01.26 | ₩90,259 | ₩90,539 | ₩89,978 | ₩89,978 | -0.31% | 4.7만 |
|---|
| 2026.01.23 | ₩89,457 | ₩90,085 | ₩89,337 | ₩90,005 | +0.61% | 5.6만 |
|---|
| 2026.01.22 | ₩89,377 | ₩89,698 | ₩89,337 | ₩89,511 | +0.15% | 5.4만 |
|---|
| 2026.01.21 | ₩89,350 | ₩89,604 | ₩88,803 | ₩89,551 | +0.22% | 13.6만 |
|---|
| 2026.01.20 | ₩89,043 | ₩89,564 | ₩88,709 | ₩89,431 | +0.44% | 7.5만 |
|---|
| 2026.01.16 | ₩89,083 | ₩89,190 | ₩88,749 | ₩89,190 | +0.12% | 6.4만 |
|---|
| 2026.01.15 | ₩89,324 | ₩89,537 | ₩89,070 | ₩89,310 | -0.01% | 5.3만 |
|---|
| 2026.01.14 | ₩88,656 | ₩89,484 | ₩88,562 | ₩89,457 | +0.90% | 6.3만 |
|---|
| 2026.01.13 | ₩87,974 | ₩88,522 | ₩87,827 | ₩88,442 | +0.53% | 5.2만 |
|---|
| 2026.01.12 | ₩87,427 | ₩88,095 | ₩87,293 | ₩88,041 | +0.70% | 7.7만 |
|---|
| 2026.01.09 | ₩86,264 | ₩87,146 | ₩86,264 | ₩87,133 | +1.01% | 8.5만 |
|---|
| 2026.01.08 | ₩84,835 | ₩86,411 | ₩84,768 | ₩86,304 | +1.73% | 15.3만 |
|---|
| 2026.01.07 | ₩85,516 | ₩85,543 | ₩84,728 | ₩84,861 | -0.77% | 12.5만 |
|---|
| 2026.01.06 | ₩85,663 | ₩85,997 | ₩85,650 | ₩85,863 | +0.23% | 14.7만 |
|---|
| 2026.01.05 | ₩85,810 | ₩85,984 | ₩85,102 | ₩85,863 | +0.06% | 8만 |
|---|
| 2026.01.02 | ₩86,425 | ₩86,505 | ₩86,024 | ₩86,331 | -0.11% | 13.4만 |
|---|
| 2025.12.31 | ₩86,438 | ₩86,612 | ₩86,304 | ₩86,371 | -0.08% | 6.6만 |
|---|
| 2025.12.30 | ₩86,745 | ₩86,852 | ₩86,612 | ₩86,772 | +0.03% | 4.9만 |
|---|
| 2025.12.29 | ₩86,652 | ₩86,959 | ₩86,625 | ₩86,825 | +0.20% | 4.7만 |
|---|
| 2025.12.26 | ₩86,465 | ₩86,839 | ₩86,465 | ₩86,839 | +0.43% | 7.1만 |
|---|
| 2025.12.24 | ₩86,104 | ₩86,598 | ₩86,104 | ₩86,572 | +0.54% | 3만 |
|---|
| 2025.12.23 | ₩86,251 | ₩86,251 | ₩85,984 | ₩86,117 | -0.15% | 5.9만 |
|---|
| 2025.12.22 | ₩86,478 | ₩86,478 | ₩86,104 | ₩86,238 | -0.28% | 7.9만 |
|---|
| 2025.12.19 | ₩86,932 | ₩86,932 | ₩86,572 | ₩86,652 | -0.32% | 5.4만 |
|---|
| 2025.12.18 | ₩87,173 | ₩87,560 | ₩86,986 | ₩87,052 | -0.14% | 8만 |
|---|
| 2025.12.17 | ₩87,026 | ₩87,440 | ₩87,026 | ₩87,280 | +0.29% | 4.8만 |
|---|
| 2025.12.16 | ₩87,413 | ₩87,480 | ₩86,892 | ₩87,052 | -0.41% | 6.4만 |
|---|
| 2025.12.15 | ₩88,375 | ₩88,589 | ₩88,095 | ₩88,429 | +0.06% | 6.6만 |
|---|
| 2025.12.12 | ₩87,533 | ₩88,028 | ₩87,386 | ₩88,001 | +0.53% | 7.5만 |
|---|
| 2025.12.11 | ₩87,093 | ₩87,787 | ₩87,093 | ₩87,707 | +0.71% | 17.2만 |
|---|
| 2025.12.10 | ₩86,812 | ₩87,079 | ₩86,678 | ₩87,066 | +0.29% | 4.5만 |
|---|
| 2025.12.09 | ₩86,545 | ₩86,732 | ₩86,425 | ₩86,652 | +0.12% | 4.5만 |
|---|
| 2025.12.08 | ₩86,785 | ₩86,799 | ₩86,304 | ₩86,545 | -0.28% | 4.5만 |
|---|
| 2025.12.05 | ₩87,280 | ₩87,614 | ₩87,173 | ₩87,226 | -0.06% | 10만 |
|---|
| 2025.12.04 | ₩87,694 | ₩87,921 | ₩87,052 | ₩87,266 | -0.49% | 9.5만 |
|---|
| 2025.12.03 | ₩87,680 | ₩88,081 | ₩87,680 | ₩87,694 | +0.02% | 5.7만 |
|---|
| 2025.12.02 | ₩87,974 | ₩87,974 | ₩87,213 | ₩87,814 | -0.18% | 7.6만 |
|---|
| 2025.12.01 | ₩88,148 | ₩88,429 | ₩88,001 | ₩88,108 | -0.05% | 3.6만 |
|---|
| 2025.11.28 | ₩87,654 | ₩88,215 | ₩87,654 | ₩88,135 | +0.55% | 7.5만 |
|---|
| 2025.11.26 | ₩86,946 | ₩87,921 | ₩86,946 | ₩87,707 | +0.88% | 7.7만 |
|---|
| 2025.11.25 | ₩86,010 | ₩86,972 | ₩86,010 | ₩86,972 | +1.12% | 28.9만 |
|---|
| 2025.11.24 | ₩86,678 | ₩86,678 | ₩85,810 | ₩85,970 | -0.82% | 35.9만 |
|---|
| 2025.11.21 | ₩86,505 | ₩87,093 | ₩86,344 | ₩86,852 | +0.40% | 7.3만 |
|---|
| 2025.11.20 | ₩85,890 | ₩86,024 | ₩85,463 | ₩85,583 | -0.36% | 20.9만 |
|---|
| 2025.11.19 | ₩85,570 | ₩85,610 | ₩84,928 | ₩85,209 | -0.42% | 4.1만 |
|---|
| 2025.11.18 | ₩85,703 | ₩86,037 | ₩85,543 | ₩85,636 | -0.08% | 6.4만 |
|---|
| 2025.11.17 | ₩86,278 | ₩86,344 | ₩85,716 | ₩85,716 | -0.65% | 4.3만 |
|---|
| 2025.11.14 | ₩86,211 | ₩86,465 | ₩85,944 | ₩86,251 | +0.05% | 6.5만 |
|---|
| 2025.11.13 | ₩86,638 | ₩86,892 | ₩86,398 | ₩86,398 | -0.28% | 10.2만 |
|---|
| 2025.11.12 | ₩86,638 | ₩87,012 | ₩86,638 | ₩86,652 | +0.02% | 4만 |
|---|
| 2025.11.11 | ₩86,117 | ₩86,839 | ₩86,117 | ₩86,638 | +0.61% | 4.9만 |
|---|
| 2025.11.10 | ₩85,690 | ₩85,770 | ₩85,236 | ₩85,743 | +0.06% | 4.8만 |
|---|
| 2025.11.07 | ₩85,048 | ₩85,917 | ₩85,048 | ₩85,890 | +0.99% | 12.6만 |
|---|
| 2025.11.06 | ₩85,089 | ₩85,089 | ₩84,701 | ₩84,835 | -0.30% | 4.8만 |
|---|
| 2025.11.05 | ₩84,955 | ₩85,409 | ₩84,781 | ₩85,155 | +0.24% | 4.3만 |
|---|
| 2025.11.04 | ₩84,768 | ₩85,035 | ₩84,541 | ₩84,955 | +0.22% | 4.4만 |
|---|
| 2025.11.03 | ₩84,928 | ₩84,928 | ₩84,367 | ₩84,674 | -0.30% | 8.7만 |
|---|
| 2025.10.31 | ₩84,808 | ₩85,048 | ₩84,594 | ₩84,835 | +0.03% | 33.7만 |
|---|
| 2025.10.30 | ₩85,022 | ₩85,436 | ₩85,022 | ₩85,195 | +0.20% | 7만 |
|---|
| 2025.10.29 | ₩86,438 | ₩86,465 | ₩85,089 | ₩85,302 | -1.31% | 9.2만 |
|---|
| 2025.10.28 | ₩87,306 | ₩87,440 | ₩86,959 | ₩86,959 | -0.40% | 11.1만 |
|---|
| 2025.10.27 | ₩87,841 | ₩87,841 | ₩87,413 | ₩87,667 | -0.20% | 4.2만 |
|---|
| 2025.10.24 | ₩88,241 | ₩88,241 | ₩87,667 | ₩87,761 | -0.55% | 3만 |
|---|
| 2025.10.23 | ₩88,429 | ₩88,429 | ₩87,720 | ₩88,081 | -0.39% | 4.2만 |
|---|
| 2025.10.22 | ₩87,761 | ₩88,682 | ₩87,694 | ₩88,228 | +0.53% | 5만 |
|---|
| 2025.10.21 | ₩88,415 | ₩88,415 | ₩87,787 | ₩87,841 | -0.65% | 5.7만 |
|---|
| 2025.10.20 | ₩88,656 | ₩88,669 | ₩88,402 | ₩88,495 | -0.18% | 3.9만 |
|---|
| 2025.10.17 | ₩87,881 | ₩88,709 | ₩87,881 | ₩88,629 | +0.85% | 5만 |
|---|
| 2025.10.16 | ₩87,734 | ₩88,014 | ₩87,213 | ₩87,280 | -0.52% | 3.9만 |
|---|
| 2025.10.15 | ₩86,692 | ₩87,293 | ₩86,692 | ₩87,052 | +0.42% | 3.4만 |
|---|
| 2025.10.14 | ₩85,676 | ₩86,839 | ₩85,570 | ₩86,665 | +1.15% | 29.1만 |
|---|
| 2025.10.13 | ₩85,503 | ₩85,610 | ₩85,155 | ₩85,596 | +0.11% | 6.6만 |
|---|
| 2025.10.10 | ₩85,770 | ₩86,224 | ₩85,716 | ₩85,904 | +0.16% | 5.6만 |
|---|