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 | ₩89,637 | ₩90,051 | ₩89,544 | ₩89,984 | +0.39% | 6.4만 |
| 2026.10.08 | ₩88,409 | ₩90,011 | ₩88,409 | ₩89,864 | +1.65% | 8.2만 |
| 2026.10.07 | ₩88,089 | ₩88,369 | ₩88,008 | ₩88,008 | -0.09% | 9만 |
| 2026.10.06 | ₩87,434 | ₩88,195 | ₩87,434 | ₩87,955 | +0.60% | 7만 |
| 2026.10.05 | ₩86,860 | ₩87,368 | ₩86,527 | ₩87,181 | +0.37% | 6.4만 |
| 2026.10.02 | ₩86,967 | ₩87,087 | ₩86,633 | ₩86,980 | +0.02% | 8.4만 |
| 2026.10.01 | ₩87,021 | ₩87,047 | ₩86,513 | ₩86,687 | -0.38% | 11.8만 |
| 2026.09.30 | ₩88,756 | ₩88,876 | ₩87,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,354 |
| -1.58% |
| 9.5만 |
| 2026.09.29 | ₩88,289 | ₩88,356 | ₩87,822 | ₩88,262 | -0.03% | 9.4만 |
|---|
| 2026.09.28 | ₩88,810 | ₩89,263 | ₩88,703 | ₩89,157 | +0.39% | 5.1만 |
|---|
| 2026.09.25 | ₩88,583 | ₩89,077 | ₩88,516 | ₩88,943 | +0.41% | 9.8만 |
|---|
| 2026.09.24 | ₩89,544 | ₩89,717 | ₩88,663 | ₩88,663 | -0.98% | 15.5만 |
|---|
| 2026.09.23 | ₩89,437 | ₩89,530 | ₩88,996 | ₩89,077 | -0.40% | 4.8만 |
|---|
| 2026.09.22 | ₩89,571 | ₩89,971 | ₩89,571 | ₩89,811 | +0.27% | 6.1만 |
|---|
| 2026.09.21 | ₩89,077 | ₩89,344 | ₩88,703 | ₩89,063 | -0.01% | 5.1만 |
|---|
| 2026.09.18 | ₩89,290 | ₩89,290 | ₩88,930 | ₩88,930 | -0.40% | 4.8만 |
|---|
| 2026.09.17 | ₩90,198 | ₩90,198 | ₩89,677 | ₩89,878 | -0.36% | 5.9만 |
|---|
| 2026.09.16 | ₩90,225 | ₩90,465 | ₩89,731 | ₩89,878 | -0.38% | 12.3만 |
|---|
| 2026.09.15 | ₩90,665 | ₩90,665 | ₩90,131 | ₩90,305 | -0.40% | 96만 |
|---|
| 2026.09.14 | ₩90,839 | ₩91,346 | ₩90,839 | ₩91,173 | +0.37% | 5만 |
|---|
| 2026.09.11 | ₩90,131 | ₩90,198 | ₩89,571 | ₩89,878 | -0.28% | 5.8만 |
|---|
| 2026.09.10 | ₩89,771 | ₩89,958 | ₩89,477 | ₩89,530 | -0.27% | 12.6만 |
|---|
| 2026.09.09 | ₩90,185 | ₩90,265 | ₩89,557 | ₩89,557 | -0.70% | 4.9만 |
|---|
| 2026.09.08 | ₩90,906 | ₩91,226 | ₩90,719 | ₩90,719 | -0.21% | 10.6만 |
|---|
| 2026.09.04 | ₩91,186 | ₩91,586 | ₩91,133 | ₩91,213 | +0.03% | 2.9만 |
|---|
| 2026.09.03 | ₩91,667 | ₩91,987 | ₩91,239 | ₩91,600 | -0.07% | 5.1만 |
|---|
| 2026.09.02 | ₩91,520 | ₩92,027 | ₩91,186 | ₩91,533 | +0.01% | 8.7만 |
|---|
| 2026.09.01 | ₩91,493 | ₩92,281 | ₩91,360 | ₩91,360 | -0.15% | 11만 |
|---|
| 2026.08.31 | ₩91,680 | ₩91,680 | ₩91,253 | ₩91,253 | -0.47% | 5.3만 |
|---|
| 2026.08.28 | ₩91,787 | ₩91,840 | ₩91,440 | ₩91,693 | -0.10% | 4.8만 |
|---|
| 2026.08.27 | ₩91,707 | ₩91,907 | ₩91,306 | ₩91,426 | -0.31% | 9.7만 |
|---|
| 2026.08.26 | ₩92,948 | ₩92,948 | ₩92,574 | ₩92,641 | -0.33% | 7만 |
|---|
| 2026.08.25 | ₩92,975 | ₩92,975 | ₩92,454 | ₩92,735 | -0.26% | 7.3만 |
|---|
| 2026.08.24 | ₩92,508 | ₩93,416 | ₩92,508 | ₩93,349 | +0.91% | 12.5만 |
|---|
| 2026.08.21 | ₩91,813 | ₩92,254 | ₩91,627 | ₩92,254 | +0.48% | 7.6만 |
|---|
| 2026.08.20 | ₩91,493 | ₩92,040 | ₩91,293 | ₩91,627 | +0.15% | 6.2만 |
|---|
| 2026.08.19 | ₩91,920 | ₩92,948 | ₩91,920 | ₩92,508 | +0.64% | 6.2만 |
|---|
| 2026.08.18 | ₩91,667 | ₩92,147 | ₩91,373 | ₩91,600 | -0.07% | 7.2만 |
|---|
| 2026.08.17 | ₩91,773 | ₩91,773 | ₩90,986 | ₩91,119 | -0.71% | 8.8만 |
|---|
| 2026.08.14 | ₩92,601 | ₩92,788 | ₩92,441 | ₩92,681 | +0.09% | 6.4만 |
|---|
| 2026.08.13 | ₩92,548 | ₩92,948 | ₩92,334 | ₩92,761 | +0.23% | 18.2만 |
|---|
| 2026.08.12 | ₩91,279 | ₩91,827 | ₩91,199 | ₩91,653 | +0.41% | 7.2만 |
|---|
| 2026.08.11 | ₩91,920 | ₩92,027 | ₩91,533 | ₩91,947 | +0.03% | 40.1만 |
|---|
| 2026.08.10 | ₩92,254 | ₩92,294 | ₩91,747 | ₩92,281 | +0.03% | 7.7만 |
|---|
| 2026.08.07 | ₩92,241 | ₩92,841 | ₩92,187 | ₩92,841 | +0.65% | 7.7만 |
|---|
| 2026.08.06 | ₩93,269 | ₩93,496 | ₩92,121 | ₩92,468 | -0.86% | 6.2만 |
|---|
| 2026.08.05 | ₩93,028 | ₩93,028 | ₩92,094 | ₩92,521 | -0.55% | 3.9만 |
|---|
| 2026.08.04 | ₩91,827 | ₩92,401 | ₩91,386 | ₩92,307 | +0.52% | 6.7만 |
|---|
| 2026.08.03 | ₩92,988 | ₩93,242 | ₩91,947 | ₩92,147 | -0.90% | 6.5만 |
|---|
| 2026.07.31 | ₩92,441 | ₩92,788 | ₩91,813 | ₩92,374 | -0.07% | 7.3만 |
|---|
| 2026.07.30 | ₩93,242 | ₩93,389 | ₩92,628 | ₩93,175 | -0.07% | 11.4만 |
|---|
| 2026.07.29 | ₩93,269 | ₩94,417 | ₩93,229 | ₩94,163 | +0.96% | 35.6만 |
|---|
| 2026.07.28 | ₩93,482 | ₩95,084 | ₩93,482 | ₩93,816 | +0.36% | 6만 |
|---|
| 2026.07.27 | ₩90,866 | ₩92,107 | ₩90,866 | ₩91,600 | +0.81% | 15.8만 |
|---|
| 2026.07.24 | ₩89,998 | ₩90,852 | ₩89,998 | ₩90,719 | +0.80% | 9.1만 |
|---|
| 2026.07.23 | ₩89,931 | ₩90,091 | ₩89,357 | ₩89,771 | -0.18% | 12.2만 |
|---|
| 2026.07.22 | ₩91,667 | ₩92,121 | ₩91,306 | ₩91,533 | -0.15% | 10만 |
|---|
| 2026.07.21 | ₩91,627 | ₩91,773 | ₩91,026 | ₩91,186 | -0.48% | 4.8만 |
|---|
| 2026.07.20 | ₩92,094 | ₩92,414 | ₩91,787 | ₩91,987 | -0.12% | 5.8만 |
|---|
| 2026.07.17 | ₩93,322 | ₩94,096 | ₩92,000 | ₩92,468 | -0.92% | 20.5만 |
|---|
| 2026.07.16 | ₩90,866 | ₩92,775 | ₩90,839 | ₩92,775 | +2.10% | 8.9만 |
|---|
| 2026.07.15 | ₩90,305 | ₩91,079 | ₩90,051 | ₩90,532 | +0.25% | 8.3만 |
|---|
| 2026.07.14 | ₩91,413 | ₩91,453 | ₩90,345 | ₩90,478 | -1.02% | 4만 |
|---|
| 2026.07.13 | ₩91,093 | ₩92,014 | ₩91,052 | ₩91,052 | -0.04% | 4.5만 |
|---|
| 2026.07.10 | ₩90,438 | ₩91,159 | ₩90,438 | ₩90,932 | +0.55% | 7.1만 |
|---|
| 2026.07.09 | ₩90,679 | ₩90,839 | ₩90,345 | ₩90,345 | -0.37% | 7.4만 |
|---|
| 2026.07.08 | ₩92,000 | ₩92,187 | ₩91,506 | ₩91,653 | -0.38% | 5.7만 |
|---|
| 2026.07.07 | ₩92,681 | ₩93,229 | ₩91,987 | ₩92,201 | -0.52% | 8.7만 |
|---|
| 2026.07.06 | ₩92,040 | ₩92,161 | ₩90,652 | ₩91,360 | -0.74% | 11.9만 |
|---|
| 2026.07.02 | ₩91,226 | ₩92,227 | ₩91,213 | ₩92,227 | +1.10% | 11만 |
|---|
| 2026.07.01 | ₩89,998 | ₩90,198 | ₩89,717 | ₩90,198 | +0.22% | 10.2만 |
|---|
| 2026.06.30 | ₩91,012 | ₩91,106 | ₩90,118 | ₩90,158 | -0.94% | 15.5만 |
|---|
| 2026.06.29 | ₩91,987 | ₩92,000 | ₩91,253 | ₩91,573 | -0.45% | 6.5만 |
|---|
| 2026.06.26 | ₩91,533 | ₩92,000 | ₩91,413 | ₩91,667 | +0.15% | 7.7만 |
|---|
| 2026.06.25 | ₩90,879 | ₩91,586 | ₩90,705 | ₩90,959 | +0.09% | 4.6만 |
|---|
| 2026.06.24 | ₩90,478 | ₩91,466 | ₩90,478 | ₩91,093 | +0.68% | 3.9만 |
|---|
| 2026.06.23 | ₩89,784 | ₩90,305 | ₩89,771 | ₩90,251 | +0.52% | 3.4만 |
|---|
| 2026.06.22 | ₩89,143 | ₩89,424 | ₩88,783 | ₩88,796 | -0.39% | 5.1만 |
|---|
| 2026.06.18 | ₩89,651 | ₩89,664 | ₩89,170 | ₩89,384 | -0.30% | 10.6만 |
|---|
| 2026.06.17 | ₩90,972 | ₩90,986 | ₩89,370 | ₩89,504 | -1.61% | 7.5만 |
|---|
| 2026.06.16 | ₩91,293 | ₩91,720 | ₩91,039 | ₩91,293 | 0.00% | 3.8만 |
|---|
| 2026.06.15 | ₩91,266 | ₩91,453 | ₩91,052 | ₩91,199 | -0.07% | 4.7만 |
|---|
| 2026.06.12 | ₩92,695 | ₩92,855 | ₩92,374 | ₩92,721 | +0.03% | 6.1만 |
|---|
| 2026.06.11 | ₩92,428 | ₩92,908 | ₩92,094 | ₩92,374 | -0.06% | 6.6만 |
|---|
| 2026.06.10 | ₩91,360 | ₩92,374 | ₩91,360 | ₩92,227 | +0.95% | 4.7만 |
|---|
| 2026.06.09 | ₩90,131 | ₩91,199 | ₩90,011 | ₩90,772 | +0.71% | 8.5만 |
|---|
| 2026.06.08 | ₩89,944 | ₩90,078 | ₩89,651 | ₩89,757 | -0.21% | 6.1만 |
|---|
| 2026.06.05 | ₩89,357 | ₩90,745 | ₩89,357 | ₩89,998 | +0.72% | 8.3만 |
|---|
| 2026.06.04 | ₩90,064 | ₩90,064 | ₩88,729 | ₩88,943 | -1.25% | 8.4만 |
|---|
| 2026.06.03 | ₩88,689 | ₩89,651 | ₩88,689 | ₩89,130 | +0.50% | 4.4만 |
|---|
| 2026.06.02 | ₩88,836 | ₩89,170 | ₩88,676 | ₩88,996 | +0.18% | 3.5만 |
|---|
| 2026.06.01 | ₩89,544 | ₩89,584 | ₩88,850 | ₩88,930 | -0.69% | 9.3만 |
|---|
| 2026.05.29 | ₩91,079 | ₩91,079 | ₩90,171 | ₩90,171 | -1.00% | 5.3만 |
|---|
| 2026.05.28 | ₩91,960 | ₩92,000 | ₩91,533 | ₩91,600 | -0.39% | 4.3만 |
|---|
| 2026.05.27 | ₩91,520 | ₩92,481 | ₩91,520 | ₩92,040 | +0.57% | 8.9만 |
|---|
| 2026.05.26 | ₩92,281 | ₩92,281 | ₩90,986 | ₩91,066 | -1.32% | 5.9만 |
|---|
| 2026.05.22 | ₩92,187 | ₩92,388 | ₩91,800 | ₩92,147 | -0.04% | 4.9만 |
|---|
| 2026.05.21 | ₩92,067 | ₩92,534 | ₩91,360 | ₩92,227 | +0.17% | 6.7만 |
|---|
| 2026.05.20 | ₩93,015 | ₩93,549 | ₩92,508 | ₩92,975 | -0.04% | 6.8만 |
|---|
| 2026.05.19 | ₩93,015 | ₩93,816 | ₩92,948 | ₩93,335 | +0.34% | 8.7만 |
|---|
| 2026.05.18 | ₩92,054 | ₩93,135 | ₩92,054 | ₩93,055 | +1.09% | 6.9만 |
|---|
| 2026.05.15 | ₩92,214 | ₩92,214 | ₩91,693 | ₩91,693 | -0.56% | 5.3만 |
|---|
| 2026.05.14 | ₩92,094 | ₩92,481 | ₩92,054 | ₩92,054 | -0.04% | 3만 |
|---|
| 2026.05.13 | ₩91,346 | ₩92,281 | ₩91,346 | ₩91,840 | +0.54% | 4.2만 |
|---|
| 2026.05.12 | ₩90,866 | ₩92,134 | ₩90,852 | ₩91,720 | +0.94% | 3.1만 |
|---|
| 2026.05.11 | ₩91,466 | ₩91,466 | ₩90,478 | ₩90,705 | -0.83% | 3.9만 |
|---|
| 2026.05.08 | ₩91,800 | ₩91,987 | ₩91,546 | ₩91,627 | -0.19% | 3.6만 |
|---|
| 2026.05.07 | ₩91,760 | ₩91,773 | ₩91,066 | ₩91,413 | -0.38% | 4만 |
|---|
| 2026.05.06 | ₩92,187 | ₩92,307 | ₩91,840 | ₩92,174 | -0.01% | 4.2만 |
|---|
| 2026.05.05 | ₩90,906 | ₩91,854 | ₩90,866 | ₩91,440 | +0.59% | 5.6만 |
|---|
| 2026.05.04 | ₩91,293 | ₩91,653 | ₩90,625 | ₩90,785 | -0.56% | 8만 |
|---|
| 2026.05.01 | ₩92,107 | ₩92,561 | ₩91,560 | ₩91,680 | -0.46% | 5.1만 |
|---|
| 2026.04.30 | ₩90,412 | ₩91,920 | ₩90,412 | ₩91,707 | +1.43% | 8.1만 |
|---|
| 2026.04.29 | ₩89,984 | ₩90,305 | ₩89,691 | ₩89,918 | -0.07% | 5.9만 |
|---|
| 2026.04.28 | ₩90,799 | ₩91,052 | ₩90,251 | ₩90,518 | -0.31% | 7.7만 |
|---|
| 2026.04.27 | ₩90,812 | ₩90,892 | ₩90,011 | ₩90,051 | -0.84% | 3.8만 |
|---|
| 2026.04.24 | ₩91,213 | ₩91,319 | ₩90,692 | ₩90,972 | -0.26% | 4.7만 |
|---|
| 2026.04.23 | ₩90,211 | ₩91,026 | ₩90,211 | ₩90,812 | +0.67% | 6.8만 |
|---|
| 2026.04.22 | ₩89,410 | ₩89,904 | ₩89,410 | ₩89,771 | +0.40% | 5.4만 |
|---|
| 2026.04.21 | ₩90,185 | ₩90,185 | ₩89,223 | ₩89,237 | -1.05% | 4.2만 |
|---|
| 2026.04.20 | ₩90,652 | ₩90,906 | ₩90,198 | ₩90,492 | -0.18% | 4.2만 |
|---|
| 2026.04.17 | ₩89,824 | ₩90,599 | ₩89,664 | ₩90,572 | +0.83% | 4.4만 |
|---|
| 2026.04.16 | ₩89,330 | ₩89,864 | ₩89,304 | ₩89,544 | +0.24% | 4.7만 |
|---|
| 2026.04.15 | ₩89,584 | ₩89,704 | ₩89,050 | ₩89,517 | -0.07% | 8.1만 |
|---|
| 2026.04.14 | ₩89,530 | ₩90,064 | ₩89,357 | ₩89,904 | +0.42% | 4.4만 |
|---|
| 2026.04.13 | ₩90,332 | ₩90,332 | ₩89,490 | ₩90,011 | -0.35% | 6.6만 |
|---|
| 2026.04.10 | ₩91,386 | ₩91,426 | ₩90,438 | ₩90,679 | -0.77% | 5.8만 |
|---|
| 2026.04.09 | ₩90,558 | ₩91,813 | ₩90,385 | ₩91,560 | +1.11% | 10.2만 |
|---|
| 2026.04.08 | ₩90,198 | ₩91,386 | ₩89,971 | ₩91,373 | +1.30% | 18.8만 |
|---|
| 2026.04.07 | ₩90,064 | ₩90,064 | ₩89,023 | ₩89,450 | -0.68% | 5.1만 |
|---|
| 2026.04.06 | ₩89,864 | ₩90,438 | ₩89,864 | ₩90,438 | +0.64% | 7.2만 |
|---|
| 2026.04.02 | ₩89,410 | ₩89,851 | ₩89,050 | ₩89,851 | +0.49% | 5.9만 |
|---|
| 2026.04.01 | ₩89,464 | ₩89,744 | ₩88,783 | ₩89,530 | +0.07% | 8.4만 |
|---|
| 2026.03.31 | ₩89,584 | ₩89,717 | ₩88,689 | ₩89,464 | -0.13% | 14.9만 |
|---|
| 2026.03.30 | ₩89,117 | ₩89,731 | ₩88,890 | ₩89,330 | +0.24% | 8.5만 |
|---|
| 2026.03.27 | ₩88,262 | ₩89,103 | ₩88,262 | ₩88,783 | +0.59% | 8.4만 |
|---|
| 2026.03.26 | ₩88,876 | ₩89,450 | ₩88,235 | ₩88,342 | -0.60% | 5.4만 |
|---|
| 2026.03.25 | ₩88,716 | ₩89,050 | ₩88,209 | ₩88,983 | +0.30% | 4.2만 |
|---|
| 2026.03.24 | ₩88,115 | ₩89,157 | ₩88,049 | ₩88,316 | +0.23% | 7.1만 |
|---|
| 2026.03.23 | ₩88,783 | ₩89,170 | ₩88,249 | ₩88,329 | -0.51% | 7.7만 |
|---|
| 2026.03.20 | ₩88,970 | ₩89,103 | ₩87,822 | ₩88,155 | -0.92% | 8.3만 |
|---|
| 2026.03.19 | ₩89,384 | ₩89,437 | ₩88,703 | ₩89,117 | -0.30% | 6.1만 |
|---|
| 2026.03.18 | ₩90,946 | ₩91,026 | ₩89,611 | ₩89,731 | -1.34% | 9만 |
|---|
| 2026.03.17 | ₩92,788 | ₩92,788 | ₩91,920 | ₩91,934 | -0.92% | 7.5만 |
|---|
| 2026.03.16 | ₩92,548 | ₩92,615 | ₩92,121 | ₩92,428 | -0.13% | 4.7만 |
|---|
| 2026.03.13 | ₩91,720 | ₩92,241 | ₩91,707 | ₩91,787 | +0.07% | 8.5만 |
|---|
| 2026.03.12 | ₩91,239 | ₩91,773 | ₩90,999 | ₩91,613 | +0.41% | 14만 |
|---|
| 2026.03.11 | ₩92,334 | ₩92,334 | ₩91,440 | ₩91,707 | -0.68% | 6.1만 |
|---|
| 2026.03.10 | ₩92,641 | ₩93,496 | ₩92,254 | ₩92,681 | +0.04% | 8.3만 |
|---|
| 2026.03.09 | ₩92,214 | ₩93,229 | ₩91,546 | ₩93,095 | +0.96% | 11만 |
|---|
| 2026.03.06 | ₩91,693 | ₩92,855 | ₩91,319 | ₩92,641 | +1.03% | 7.7만 |
|---|
| 2026.03.05 | ₩93,456 | ₩93,456 | ₩92,000 | ₩92,414 | -1.11% | 9.3만 |
|---|
| 2026.03.04 | ₩94,951 | ₩94,951 | ₩94,337 | ₩94,751 | -0.21% | 9.1만 |
|---|
| 2026.03.03 | ₩94,964 | ₩95,271 | ₩93,950 | ₩94,938 | -0.03% | 7.6만 |
|---|
| 2026.03.02 | ₩96,913 | ₩97,167 | ₩96,393 | ₩96,460 | -0.47% | 17.4만 |
|---|
| 2026.02.27 | ₩97,221 | ₩98,208 | ₩97,140 | ₩98,208 | +1.02% | 7.8만 |
|---|
| 2026.02.26 | ₩97,461 | ₩97,541 | ₩96,833 | ₩97,087 | -0.38% | 5.4만 |
|---|
| 2026.02.25 | ₩97,728 | ₩97,728 | ₩96,807 | ₩97,434 | -0.30% | 7.6만 |
|---|
| 2026.02.24 | ₩97,768 | ₩98,075 | ₩97,661 | ₩97,982 | +0.22% | 8만 |
|---|
| 2026.02.23 | ₩96,059 | ₩97,488 | ₩96,059 | ₩97,314 | +1.31% | 16만 |
|---|
| 2026.02.20 | ₩96,086 | ₩96,486 | ₩95,739 | ₩96,486 | +0.42% | 9.7만 |
|---|
| 2026.02.19 | ₩96,393 | ₩96,847 | ₩96,032 | ₩96,273 | -0.12% | 7.1만 |
|---|
| 2026.02.18 | ₩96,646 | ₩96,767 | ₩96,099 | ₩96,259 | -0.40% | 8.3만 |
|---|
| 2026.02.17 | ₩97,715 | ₩98,048 | ₩96,446 | ₩96,913 | -0.82% | 24만 |
|---|
| 2026.02.13 | ₩97,488 | ₩98,329 | ₩97,154 | ₩97,821 | +0.34% | 11.9만 |
|---|
| 2026.02.12 | ₩96,833 | ₩98,088 | ₩96,740 | ₩97,407 | +0.59% | 9.3만 |
|---|
| 2026.02.11 | ₩95,351 | ₩96,820 | ₩95,165 | ₩96,419 | +1.12% | 7.6만 |
|---|
| 2026.02.10 | ₩95,391 | ₩95,885 | ₩95,138 | ₩95,298 | -0.10% | 25.1만 |
|---|
| 2026.02.09 | ₩95,952 | ₩95,952 | ₩95,044 | ₩95,445 | -0.53% | 5.7만 |
|---|
| 2026.02.06 | ₩94,884 | ₩96,032 | ₩94,884 | ₩95,966 | +1.14% | 10.4만 |
|---|
| 2026.02.05 | ₩94,938 | ₩95,351 | ₩94,564 | ₩94,657 | -0.30% | 30.5만 |
|---|
| 2026.02.04 | ₩94,110 | ₩95,004 | ₩94,110 | ₩94,617 | +0.54% | 18.2만 |
|---|
| 2026.02.03 | ₩91,667 | ₩93,629 | ₩91,667 | ₩93,215 | +1.69% | 9.3만 |
|---|
| 2026.02.02 | ₩91,279 | ₩92,121 | ₩90,999 | ₩91,974 | +0.76% | 11.2만 |
|---|
| 2026.01.30 | ₩90,078 | ₩90,892 | ₩89,891 | ₩90,892 | +0.90% | 22.7만 |
|---|
| 2026.01.29 | ₩89,971 | ₩90,358 | ₩89,891 | ₩90,131 | +0.18% | 5.5만 |
|---|
| 2026.01.28 | ₩90,145 | ₩90,518 | ₩89,504 | ₩89,864 | -0.31% | 17.4만 |
|---|
| 2026.01.27 | ₩90,131 | ₩90,599 | ₩89,838 | ₩90,599 | +0.52% | 4.3만 |
|---|
| 2026.01.26 | ₩90,198 | ₩90,478 | ₩89,918 | ₩89,918 | -0.31% | 4.7만 |
|---|
| 2026.01.23 | ₩89,397 | ₩90,024 | ₩89,277 | ₩89,944 | +0.61% | 5.6만 |
|---|
| 2026.01.22 | ₩89,317 | ₩89,637 | ₩89,277 | ₩89,450 | +0.15% | 5.4만 |
|---|
| 2026.01.21 | ₩89,290 | ₩89,544 | ₩88,743 | ₩89,490 | +0.22% | 13.6만 |
|---|
| 2026.01.20 | ₩88,983 | ₩89,504 | ₩88,649 | ₩89,370 | +0.44% | 7.5만 |
|---|
| 2026.01.16 | ₩89,023 | ₩89,130 | ₩88,689 | ₩89,130 | +0.12% | 6.4만 |
|---|
| 2026.01.15 | ₩89,263 | ₩89,477 | ₩89,010 | ₩89,250 | -0.01% | 5.3만 |
|---|
| 2026.01.14 | ₩88,596 | ₩89,424 | ₩88,502 | ₩89,397 | +0.90% | 6.3만 |
|---|
| 2026.01.13 | ₩87,915 | ₩88,462 | ₩87,768 | ₩88,382 | +0.53% | 5.2만 |
|---|
| 2026.01.12 | ₩87,368 | ₩88,035 | ₩87,234 | ₩87,982 | +0.70% | 7.7만 |
|---|
| 2026.01.09 | ₩86,206 | ₩87,087 | ₩86,206 | ₩87,074 | +1.01% | 8.5만 |
|---|
| 2026.01.08 | ₩84,778 | ₩86,353 | ₩84,711 | ₩86,246 | +1.73% | 15.3만 |
|---|
| 2026.01.07 | ₩85,458 | ₩85,485 | ₩84,671 | ₩84,804 | -0.77% | 12.5만 |
|---|
| 2026.01.06 | ₩85,605 | ₩85,939 | ₩85,592 | ₩85,806 | +0.23% | 14.7만 |
|---|
| 2026.01.05 | ₩85,752 | ₩85,926 | ₩85,045 | ₩85,806 | +0.06% | 8만 |
|---|
| 2026.01.02 | ₩86,366 | ₩86,446 | ₩85,966 | ₩86,273 | -0.11% | 13.4만 |
|---|
| 2025.12.31 | ₩86,380 | ₩86,553 | ₩86,246 | ₩86,313 | -0.08% | 6.6만 |
|---|
| 2025.12.30 | ₩86,687 | ₩86,794 | ₩86,553 | ₩86,713 | +0.03% | 4.9만 |
|---|
| 2025.12.29 | ₩86,593 | ₩86,900 | ₩86,567 | ₩86,767 | +0.20% | 4.7만 |
|---|
| 2025.12.26 | ₩86,406 | ₩86,780 | ₩86,406 | ₩86,780 | +0.43% | 7.1만 |
|---|
| 2025.12.24 | ₩86,046 | ₩86,540 | ₩86,046 | ₩86,513 | +0.54% | 3만 |
|---|
| 2025.12.23 | ₩86,193 | ₩86,193 | ₩85,926 | ₩86,059 | -0.15% | 5.9만 |
|---|
| 2025.12.22 | ₩86,420 | ₩86,420 | ₩86,046 | ₩86,179 | -0.28% | 7.9만 |
|---|
| 2025.12.19 | ₩86,874 | ₩86,874 | ₩86,513 | ₩86,593 | -0.32% | 5.4만 |
|---|
| 2025.12.18 | ₩87,114 | ₩87,501 | ₩86,927 | ₩86,994 | -0.14% | 8만 |
|---|
| 2025.12.17 | ₩86,967 | ₩87,381 | ₩86,967 | ₩87,221 | +0.29% | 4.8만 |
|---|
| 2025.12.16 | ₩87,354 | ₩87,421 | ₩86,834 | ₩86,994 | -0.41% | 6.4만 |
|---|
| 2025.12.15 | ₩88,316 | ₩88,529 | ₩88,035 | ₩88,369 | +0.06% | 6.6만 |
|---|
| 2025.12.12 | ₩87,474 | ₩87,968 | ₩87,328 | ₩87,942 | +0.53% | 7.5만 |
|---|
| 2025.12.11 | ₩87,034 | ₩87,728 | ₩87,034 | ₩87,648 | +0.71% | 17.2만 |
|---|
| 2025.12.10 | ₩86,754 | ₩87,021 | ₩86,620 | ₩87,007 | +0.29% | 4.5만 |
|---|
| 2025.12.09 | ₩86,486 | ₩86,673 | ₩86,366 | ₩86,593 | +0.12% | 4.5만 |
|---|
| 2025.12.08 | ₩86,727 | ₩86,740 | ₩86,246 | ₩86,486 | -0.28% | 4.5만 |
|---|
| 2025.12.05 | ₩87,221 | ₩87,555 | ₩87,114 | ₩87,167 | -0.06% | 10만 |
|---|
| 2025.12.04 | ₩87,635 | ₩87,862 | ₩86,994 | ₩87,207 | -0.49% | 9.5만 |
|---|
| 2025.12.03 | ₩87,621 | ₩88,022 | ₩87,621 | ₩87,635 | +0.02% | 5.7만 |
|---|
| 2025.12.02 | ₩87,915 | ₩87,915 | ₩87,154 | ₩87,755 | -0.18% | 7.6만 |
|---|
| 2025.12.01 | ₩88,089 | ₩88,369 | ₩87,942 | ₩88,049 | -0.05% | 3.6만 |
|---|
| 2025.11.28 | ₩87,595 | ₩88,155 | ₩87,595 | ₩88,075 | +0.55% | 7.5만 |
|---|
| 2025.11.26 | ₩86,887 | ₩87,862 | ₩86,887 | ₩87,648 | +0.88% | 7.7만 |
|---|
| 2025.11.25 | ₩85,952 | ₩86,914 | ₩85,952 | ₩86,914 | +1.12% | 28.9만 |
|---|
| 2025.11.24 | ₩86,620 | ₩86,620 | ₩85,752 | ₩85,912 | -0.82% | 35.9만 |
|---|
| 2025.11.21 | ₩86,446 | ₩87,034 | ₩86,286 | ₩86,794 | +0.40% | 7.3만 |
|---|
| 2025.11.20 | ₩85,832 | ₩85,966 | ₩85,405 | ₩85,525 | -0.36% | 20.9만 |
|---|
| 2025.11.19 | ₩85,512 | ₩85,552 | ₩84,871 | ₩85,151 | -0.42% | 4.1만 |
|---|
| 2025.11.18 | ₩85,645 | ₩85,979 | ₩85,485 | ₩85,579 | -0.08% | 6.4만 |
|---|
| 2025.11.17 | ₩86,219 | ₩86,286 | ₩85,659 | ₩85,659 | -0.65% | 4.3만 |
|---|
| 2025.11.14 | ₩86,153 | ₩86,406 | ₩85,886 | ₩86,193 | +0.05% | 6.5만 |
|---|
| 2025.11.13 | ₩86,580 | ₩86,834 | ₩86,340 | ₩86,340 | -0.28% | 10.2만 |
|---|
| 2025.11.12 | ₩86,580 | ₩86,954 | ₩86,580 | ₩86,593 | +0.02% | 4만 |
|---|
| 2025.11.11 | ₩86,059 | ₩86,780 | ₩86,059 | ₩86,580 | +0.61% | 4.9만 |
|---|
| 2025.11.10 | ₩85,632 | ₩85,712 | ₩85,178 | ₩85,685 | +0.06% | 4.8만 |
|---|
| 2025.11.07 | ₩84,991 | ₩85,859 | ₩84,991 | ₩85,832 | +0.99% | 12.6만 |
|---|
| 2025.11.06 | ₩85,031 | ₩85,031 | ₩84,644 | ₩84,778 | -0.30% | 4.8만 |
|---|
| 2025.11.05 | ₩84,898 | ₩85,352 | ₩84,724 | ₩85,098 | +0.24% | 4.3만 |
|---|
| 2025.11.04 | ₩84,711 | ₩84,978 | ₩84,484 | ₩84,898 | +0.22% | 4.4만 |
|---|
| 2025.11.03 | ₩84,871 | ₩84,871 | ₩84,310 | ₩84,617 | -0.30% | 8.7만 |
|---|
| 2025.10.31 | ₩84,751 | ₩84,991 | ₩84,537 | ₩84,778 | +0.03% | 33.7만 |
|---|
| 2025.10.30 | ₩84,964 | ₩85,378 | ₩84,964 | ₩85,138 | +0.20% | 7만 |
|---|
| 2025.10.29 | ₩86,380 | ₩86,406 | ₩85,031 | ₩85,245 | -1.31% | 9.2만 |
|---|
| 2025.10.28 | ₩87,247 | ₩87,381 | ₩86,900 | ₩86,900 | -0.40% | 11.1만 |
|---|
| 2025.10.27 | ₩87,782 | ₩87,782 | ₩87,354 | ₩87,608 | -0.20% | 4.2만 |
|---|
| 2025.10.24 | ₩88,182 | ₩88,182 | ₩87,608 | ₩87,701 | -0.55% | 3만 |
|---|
| 2025.10.23 | ₩88,369 | ₩88,369 | ₩87,661 | ₩88,022 | -0.39% | 4.2만 |
|---|
| 2025.10.22 | ₩87,701 | ₩88,623 | ₩87,635 | ₩88,169 | +0.53% | 5만 |
|---|
| 2025.10.21 | ₩88,356 | ₩88,356 | ₩87,728 | ₩87,782 | -0.65% | 5.7만 |
|---|
| 2025.10.20 | ₩88,596 | ₩88,609 | ₩88,342 | ₩88,436 | -0.18% | 3.9만 |
|---|
| 2025.10.17 | ₩87,822 | ₩88,649 | ₩87,822 | ₩88,569 | +0.85% | 5만 |
|---|
| 2025.10.16 | ₩87,675 | ₩87,955 | ₩87,154 | ₩87,221 | -0.52% | 3.9만 |
|---|
| 2025.10.15 | ₩86,633 | ₩87,234 | ₩86,633 | ₩86,994 | +0.42% | 3.4만 |
|---|
| 2025.10.14 | ₩85,619 | ₩86,780 | ₩85,512 | ₩86,607 | +1.15% | 29.1만 |
|---|
| 2025.10.13 | ₩85,445 | ₩85,552 | ₩85,098 | ₩85,539 | +0.11% | 6.6만 |
|---|
| 2025.10.10 | ₩85,712 | ₩86,166 | ₩85,659 | ₩85,846 | +0.16% | 5.6만 |
|---|