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 | ₩89,731 | ₩90,146 | ₩89,638 | ₩90,079 | +0.39% | 6.4만 |
| 2026.10.08 | ₩88,502 | ₩90,105 | ₩88,502 | ₩89,958 | +1.65% | 8.2만 |
| 2026.10.07 | ₩88,181 | ₩88,462 | ₩88,101 | ₩88,101 | -0.09% | 9만 |
| 2026.10.06 | ₩87,526 | ₩88,288 | ₩87,526 | ₩88,047 | +0.60% | 7만 |
| 2026.10.05 | ₩86,951 | ₩87,459 | ₩86,617 | ₩87,272 | +0.37% | 6.4만 |
| 2026.10.02 | ₩87,058 | ₩87,179 | ₩86,724 | ₩87,072 | +0.02% | 8.4만 |
| 2026.10.01 | ₩87,112 | ₩87,138 | ₩86,604 | ₩86,778 | -0.38% | 11.8만 |
| 2026.09.30 | ₩88,849 | ₩88,969 | ₩87,446 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,446 |
| -1.58% |
| 9.5만 |
| 2026.09.29 | ₩88,381 | ₩88,448 | ₩87,914 | ₩88,355 | -0.03% | 9.4만 |
|---|
| 2026.09.28 | ₩88,903 | ₩89,357 | ₩88,796 | ₩89,250 | +0.39% | 5.1만 |
|---|
| 2026.09.25 | ₩88,675 | ₩89,170 | ₩88,609 | ₩89,036 | +0.41% | 9.8만 |
|---|
| 2026.09.24 | ₩89,638 | ₩89,811 | ₩88,756 | ₩88,756 | -0.98% | 15.5만 |
|---|
| 2026.09.23 | ₩89,531 | ₩89,624 | ₩89,090 | ₩89,170 | -0.40% | 4.8만 |
|---|
| 2026.09.22 | ₩89,664 | ₩90,065 | ₩89,664 | ₩89,905 | +0.27% | 6.1만 |
|---|
| 2026.09.21 | ₩89,170 | ₩89,437 | ₩88,796 | ₩89,157 | -0.01% | 5.1만 |
|---|
| 2026.09.18 | ₩89,384 | ₩89,384 | ₩89,023 | ₩89,023 | -0.40% | 4.8만 |
|---|
| 2026.09.17 | ₩90,293 | ₩90,293 | ₩89,771 | ₩89,972 | -0.36% | 5.9만 |
|---|
| 2026.09.16 | ₩90,319 | ₩90,560 | ₩89,825 | ₩89,972 | -0.38% | 12.3만 |
|---|
| 2026.09.15 | ₩90,760 | ₩90,760 | ₩90,226 | ₩90,400 | -0.40% | 96만 |
|---|
| 2026.09.14 | ₩90,934 | ₩91,442 | ₩90,934 | ₩91,268 | +0.37% | 5만 |
|---|
| 2026.09.11 | ₩90,226 | ₩90,293 | ₩89,664 | ₩89,972 | -0.28% | 5.8만 |
|---|
| 2026.09.10 | ₩89,865 | ₩90,052 | ₩89,571 | ₩89,624 | -0.27% | 12.6만 |
|---|
| 2026.09.09 | ₩90,279 | ₩90,359 | ₩89,651 | ₩89,651 | -0.70% | 4.9만 |
|---|
| 2026.09.08 | ₩91,001 | ₩91,322 | ₩90,814 | ₩90,814 | -0.21% | 10.6만 |
|---|
| 2026.09.04 | ₩91,282 | ₩91,683 | ₩91,228 | ₩91,308 | +0.03% | 2.9만 |
|---|
| 2026.09.03 | ₩91,763 | ₩92,083 | ₩91,335 | ₩91,696 | -0.07% | 5.1만 |
|---|
| 2026.09.02 | ₩91,616 | ₩92,124 | ₩91,282 | ₩91,629 | +0.01% | 8.7만 |
|---|
| 2026.09.01 | ₩91,589 | ₩92,378 | ₩91,455 | ₩91,455 | -0.15% | 11만 |
|---|
| 2026.08.31 | ₩91,776 | ₩91,776 | ₩91,348 | ₩91,348 | -0.47% | 5.3만 |
|---|
| 2026.08.28 | ₩91,883 | ₩91,936 | ₩91,536 | ₩91,789 | -0.10% | 4.8만 |
|---|
| 2026.08.27 | ₩91,803 | ₩92,003 | ₩91,402 | ₩91,522 | -0.31% | 9.7만 |
|---|
| 2026.08.26 | ₩93,046 | ₩93,046 | ₩92,672 | ₩92,738 | -0.33% | 7만 |
|---|
| 2026.08.25 | ₩93,072 | ₩93,072 | ₩92,551 | ₩92,832 | -0.26% | 7.3만 |
|---|
| 2026.08.24 | ₩92,605 | ₩93,514 | ₩92,605 | ₩93,447 | +0.91% | 12.5만 |
|---|
| 2026.08.21 | ₩91,910 | ₩92,351 | ₩91,723 | ₩92,351 | +0.48% | 7.6만 |
|---|
| 2026.08.20 | ₩91,589 | ₩92,137 | ₩91,388 | ₩91,723 | +0.15% | 6.2만 |
|---|
| 2026.08.19 | ₩92,017 | ₩93,046 | ₩92,017 | ₩92,605 | +0.64% | 6.2만 |
|---|
| 2026.08.18 | ₩91,763 | ₩92,244 | ₩91,469 | ₩91,696 | -0.07% | 7.2만 |
|---|
| 2026.08.17 | ₩91,870 | ₩91,870 | ₩91,081 | ₩91,215 | -0.71% | 8.8만 |
|---|
| 2026.08.14 | ₩92,698 | ₩92,885 | ₩92,538 | ₩92,778 | +0.09% | 6.4만 |
|---|
| 2026.08.13 | ₩92,645 | ₩93,046 | ₩92,431 | ₩92,859 | +0.23% | 18.2만 |
|---|
| 2026.08.12 | ₩91,375 | ₩91,923 | ₩91,295 | ₩91,749 | +0.41% | 7.2만 |
|---|
| 2026.08.11 | ₩92,017 | ₩92,124 | ₩91,629 | ₩92,043 | +0.03% | 40.1만 |
|---|
| 2026.08.10 | ₩92,351 | ₩92,391 | ₩91,843 | ₩92,378 | +0.03% | 7.7만 |
|---|
| 2026.08.07 | ₩92,337 | ₩92,939 | ₩92,284 | ₩92,939 | +0.65% | 7.7만 |
|---|
| 2026.08.06 | ₩93,366 | ₩93,594 | ₩92,217 | ₩92,565 | -0.86% | 6.2만 |
|---|
| 2026.08.05 | ₩93,126 | ₩93,126 | ₩92,190 | ₩92,618 | -0.55% | 3.9만 |
|---|
| 2026.08.04 | ₩91,923 | ₩92,498 | ₩91,482 | ₩92,404 | +0.52% | 6.7만 |
|---|
| 2026.08.03 | ₩93,086 | ₩93,340 | ₩92,043 | ₩92,244 | -0.90% | 6.5만 |
|---|
| 2026.07.31 | ₩92,538 | ₩92,885 | ₩91,910 | ₩92,471 | -0.07% | 7.3만 |
|---|
| 2026.07.30 | ₩93,340 | ₩93,487 | ₩92,725 | ₩93,273 | -0.07% | 11.4만 |
|---|
| 2026.07.29 | ₩93,366 | ₩94,516 | ₩93,326 | ₩94,262 | +0.96% | 35.6만 |
|---|
| 2026.07.28 | ₩93,580 | ₩95,184 | ₩93,580 | ₩93,914 | +0.36% | 6만 |
|---|
| 2026.07.27 | ₩90,961 | ₩92,204 | ₩90,961 | ₩91,696 | +0.81% | 15.8만 |
|---|
| 2026.07.24 | ₩90,092 | ₩90,947 | ₩90,092 | ₩90,814 | +0.80% | 9.1만 |
|---|
| 2026.07.23 | ₩90,025 | ₩90,186 | ₩89,451 | ₩89,865 | -0.18% | 12.2만 |
|---|
| 2026.07.22 | ₩91,763 | ₩92,217 | ₩91,402 | ₩91,629 | -0.15% | 10만 |
|---|
| 2026.07.21 | ₩91,723 | ₩91,870 | ₩91,121 | ₩91,282 | -0.48% | 4.8만 |
|---|
| 2026.07.20 | ₩92,190 | ₩92,511 | ₩91,883 | ₩92,083 | -0.12% | 5.8만 |
|---|
| 2026.07.17 | ₩93,420 | ₩94,195 | ₩92,097 | ₩92,565 | -0.92% | 20.5만 |
|---|
| 2026.07.16 | ₩90,961 | ₩92,872 | ₩90,934 | ₩92,872 | +2.10% | 8.9만 |
|---|
| 2026.07.15 | ₩90,400 | ₩91,175 | ₩90,146 | ₩90,627 | +0.25% | 8.3만 |
|---|
| 2026.07.14 | ₩91,509 | ₩91,549 | ₩90,440 | ₩90,573 | -1.02% | 4만 |
|---|
| 2026.07.13 | ₩91,188 | ₩92,110 | ₩91,148 | ₩91,148 | -0.04% | 4.5만 |
|---|
| 2026.07.10 | ₩90,533 | ₩91,255 | ₩90,533 | ₩91,028 | +0.55% | 7.1만 |
|---|
| 2026.07.09 | ₩90,774 | ₩90,934 | ₩90,440 | ₩90,440 | -0.37% | 7.4만 |
|---|
| 2026.07.08 | ₩92,097 | ₩92,284 | ₩91,602 | ₩91,749 | -0.38% | 5.7만 |
|---|
| 2026.07.07 | ₩92,778 | ₩93,326 | ₩92,083 | ₩92,297 | -0.52% | 8.7만 |
|---|
| 2026.07.06 | ₩92,137 | ₩92,257 | ₩90,747 | ₩91,455 | -0.74% | 11.9만 |
|---|
| 2026.07.02 | ₩91,322 | ₩92,324 | ₩91,308 | ₩92,324 | +1.10% | 11만 |
|---|
| 2026.07.01 | ₩90,092 | ₩90,293 | ₩89,811 | ₩90,293 | +0.22% | 10.2만 |
|---|
| 2026.06.30 | ₩91,108 | ₩91,201 | ₩90,212 | ₩90,252 | -0.94% | 15.5만 |
|---|
| 2026.06.29 | ₩92,083 | ₩92,097 | ₩91,348 | ₩91,669 | -0.45% | 6.5만 |
|---|
| 2026.06.26 | ₩91,629 | ₩92,097 | ₩91,509 | ₩91,763 | +0.15% | 7.7만 |
|---|
| 2026.06.25 | ₩90,974 | ₩91,683 | ₩90,800 | ₩91,054 | +0.09% | 4.6만 |
|---|
| 2026.06.24 | ₩90,573 | ₩91,562 | ₩90,573 | ₩91,188 | +0.68% | 3.9만 |
|---|
| 2026.06.23 | ₩89,878 | ₩90,400 | ₩89,865 | ₩90,346 | +0.52% | 3.4만 |
|---|
| 2026.06.22 | ₩89,237 | ₩89,517 | ₩88,876 | ₩88,889 | -0.39% | 5.1만 |
|---|
| 2026.06.18 | ₩89,745 | ₩89,758 | ₩89,264 | ₩89,477 | -0.30% | 10.6만 |
|---|
| 2026.06.17 | ₩91,068 | ₩91,081 | ₩89,464 | ₩89,598 | -1.61% | 7.5만 |
|---|
| 2026.06.16 | ₩91,388 | ₩91,816 | ₩91,135 | ₩91,388 | 0.00% | 3.8만 |
|---|
| 2026.06.15 | ₩91,362 | ₩91,549 | ₩91,148 | ₩91,295 | -0.07% | 4.7만 |
|---|
| 2026.06.12 | ₩92,792 | ₩92,952 | ₩92,471 | ₩92,819 | +0.03% | 6.1만 |
|---|
| 2026.06.11 | ₩92,525 | ₩93,006 | ₩92,190 | ₩92,471 | -0.06% | 6.6만 |
|---|
| 2026.06.10 | ₩91,455 | ₩92,471 | ₩91,455 | ₩92,324 | +0.95% | 4.7만 |
|---|
| 2026.06.09 | ₩90,226 | ₩91,295 | ₩90,105 | ₩90,867 | +0.71% | 8.5만 |
|---|
| 2026.06.08 | ₩90,039 | ₩90,172 | ₩89,745 | ₩89,852 | -0.21% | 6.1만 |
|---|
| 2026.06.05 | ₩89,451 | ₩90,841 | ₩89,451 | ₩90,092 | +0.72% | 8.3만 |
|---|
| 2026.06.04 | ₩90,159 | ₩90,159 | ₩88,822 | ₩89,036 | -1.25% | 8.4만 |
|---|
| 2026.06.03 | ₩88,782 | ₩89,745 | ₩88,782 | ₩89,223 | +0.50% | 4.4만 |
|---|
| 2026.06.02 | ₩88,929 | ₩89,264 | ₩88,769 | ₩89,090 | +0.18% | 3.5만 |
|---|
| 2026.06.01 | ₩89,638 | ₩89,678 | ₩88,943 | ₩89,023 | -0.69% | 9.3만 |
|---|
| 2026.05.29 | ₩91,175 | ₩91,175 | ₩90,266 | ₩90,266 | -1.00% | 5.3만 |
|---|
| 2026.05.28 | ₩92,057 | ₩92,097 | ₩91,629 | ₩91,696 | -0.39% | 4.3만 |
|---|
| 2026.05.27 | ₩91,616 | ₩92,578 | ₩91,616 | ₩92,137 | +0.57% | 8.9만 |
|---|
| 2026.05.26 | ₩92,378 | ₩92,378 | ₩91,081 | ₩91,161 | -1.32% | 5.9만 |
|---|
| 2026.05.22 | ₩92,284 | ₩92,484 | ₩91,896 | ₩92,244 | -0.04% | 4.9만 |
|---|
| 2026.05.21 | ₩92,164 | ₩92,631 | ₩91,455 | ₩92,324 | +0.17% | 6.7만 |
|---|
| 2026.05.20 | ₩93,113 | ₩93,647 | ₩92,605 | ₩93,072 | -0.04% | 6.8만 |
|---|
| 2026.05.19 | ₩93,113 | ₩93,914 | ₩93,046 | ₩93,433 | +0.34% | 8.7만 |
|---|
| 2026.05.18 | ₩92,150 | ₩93,233 | ₩92,150 | ₩93,153 | +1.09% | 6.9만 |
|---|
| 2026.05.15 | ₩92,311 | ₩92,311 | ₩91,789 | ₩91,789 | -0.56% | 5.3만 |
|---|
| 2026.05.14 | ₩92,190 | ₩92,578 | ₩92,150 | ₩92,150 | -0.04% | 3만 |
|---|
| 2026.05.13 | ₩91,442 | ₩92,378 | ₩91,442 | ₩91,936 | +0.54% | 4.2만 |
|---|
| 2026.05.12 | ₩90,961 | ₩92,230 | ₩90,947 | ₩91,816 | +0.94% | 3.1만 |
|---|
| 2026.05.11 | ₩91,562 | ₩91,562 | ₩90,573 | ₩90,800 | -0.83% | 3.9만 |
|---|
| 2026.05.08 | ₩91,896 | ₩92,083 | ₩91,642 | ₩91,723 | -0.19% | 3.6만 |
|---|
| 2026.05.07 | ₩91,856 | ₩91,870 | ₩91,161 | ₩91,509 | -0.38% | 4만 |
|---|
| 2026.05.06 | ₩92,284 | ₩92,404 | ₩91,936 | ₩92,271 | -0.01% | 4.2만 |
|---|
| 2026.05.05 | ₩91,001 | ₩91,950 | ₩90,961 | ₩91,536 | +0.59% | 5.6만 |
|---|
| 2026.05.04 | ₩91,388 | ₩91,749 | ₩90,720 | ₩90,881 | -0.56% | 8만 |
|---|
| 2026.05.01 | ₩92,204 | ₩92,658 | ₩91,656 | ₩91,776 | -0.46% | 5.1만 |
|---|
| 2026.04.30 | ₩90,506 | ₩92,017 | ₩90,506 | ₩91,803 | +1.43% | 8.1만 |
|---|
| 2026.04.29 | ₩90,079 | ₩90,400 | ₩89,785 | ₩90,012 | -0.07% | 5.9만 |
|---|
| 2026.04.28 | ₩90,894 | ₩91,148 | ₩90,346 | ₩90,613 | -0.31% | 7.7만 |
|---|
| 2026.04.27 | ₩90,907 | ₩90,988 | ₩90,105 | ₩90,146 | -0.84% | 3.8만 |
|---|
| 2026.04.24 | ₩91,308 | ₩91,415 | ₩90,787 | ₩91,068 | -0.26% | 4.7만 |
|---|
| 2026.04.23 | ₩90,306 | ₩91,121 | ₩90,306 | ₩90,907 | +0.67% | 6.8만 |
|---|
| 2026.04.22 | ₩89,504 | ₩89,999 | ₩89,504 | ₩89,865 | +0.40% | 5.4만 |
|---|
| 2026.04.21 | ₩90,279 | ₩90,279 | ₩89,317 | ₩89,330 | -1.05% | 4.2만 |
|---|
| 2026.04.20 | ₩90,747 | ₩91,001 | ₩90,293 | ₩90,587 | -0.18% | 4.2만 |
|---|
| 2026.04.17 | ₩89,918 | ₩90,694 | ₩89,758 | ₩90,667 | +0.83% | 4.4만 |
|---|
| 2026.04.16 | ₩89,424 | ₩89,958 | ₩89,397 | ₩89,638 | +0.24% | 4.7만 |
|---|
| 2026.04.15 | ₩89,678 | ₩89,798 | ₩89,143 | ₩89,611 | -0.07% | 8.1만 |
|---|
| 2026.04.14 | ₩89,624 | ₩90,159 | ₩89,451 | ₩89,999 | +0.42% | 4.4만 |
|---|
| 2026.04.13 | ₩90,426 | ₩90,426 | ₩89,584 | ₩90,105 | -0.35% | 6.6만 |
|---|
| 2026.04.10 | ₩91,482 | ₩91,522 | ₩90,533 | ₩90,774 | -0.77% | 5.8만 |
|---|
| 2026.04.09 | ₩90,653 | ₩91,910 | ₩90,480 | ₩91,656 | +1.11% | 10.2만 |
|---|
| 2026.04.08 | ₩90,293 | ₩91,482 | ₩90,065 | ₩91,469 | +1.30% | 18.8만 |
|---|
| 2026.04.07 | ₩90,159 | ₩90,159 | ₩89,116 | ₩89,544 | -0.68% | 5.1만 |
|---|
| 2026.04.06 | ₩89,958 | ₩90,533 | ₩89,958 | ₩90,533 | +0.64% | 7.2만 |
|---|
| 2026.04.02 | ₩89,504 | ₩89,945 | ₩89,143 | ₩89,945 | +0.49% | 5.9만 |
|---|
| 2026.04.01 | ₩89,558 | ₩89,838 | ₩88,876 | ₩89,624 | +0.07% | 8.4만 |
|---|
| 2026.03.31 | ₩89,678 | ₩89,811 | ₩88,782 | ₩89,558 | -0.13% | 14.9만 |
|---|
| 2026.03.30 | ₩89,210 | ₩89,825 | ₩88,983 | ₩89,424 | +0.24% | 8.5만 |
|---|
| 2026.03.27 | ₩88,355 | ₩89,197 | ₩88,355 | ₩88,876 | +0.59% | 8.4만 |
|---|
| 2026.03.26 | ₩88,969 | ₩89,544 | ₩88,328 | ₩88,435 | -0.60% | 5.4만 |
|---|
| 2026.03.25 | ₩88,809 | ₩89,143 | ₩88,301 | ₩89,076 | +0.30% | 4.2만 |
|---|
| 2026.03.24 | ₩88,208 | ₩89,250 | ₩88,141 | ₩88,408 | +0.23% | 7.1만 |
|---|
| 2026.03.23 | ₩88,876 | ₩89,264 | ₩88,341 | ₩88,422 | -0.51% | 7.7만 |
|---|
| 2026.03.20 | ₩89,063 | ₩89,197 | ₩87,914 | ₩88,248 | -0.92% | 8.3만 |
|---|
| 2026.03.19 | ₩89,477 | ₩89,531 | ₩88,796 | ₩89,210 | -0.30% | 6.1만 |
|---|
| 2026.03.18 | ₩91,041 | ₩91,121 | ₩89,705 | ₩89,825 | -1.34% | 9만 |
|---|
| 2026.03.17 | ₩92,885 | ₩92,885 | ₩92,017 | ₩92,030 | -0.92% | 7.5만 |
|---|
| 2026.03.16 | ₩92,645 | ₩92,712 | ₩92,217 | ₩92,525 | -0.13% | 4.7만 |
|---|
| 2026.03.13 | ₩91,816 | ₩92,337 | ₩91,803 | ₩91,883 | +0.07% | 8.5만 |
|---|
| 2026.03.12 | ₩91,335 | ₩91,870 | ₩91,094 | ₩91,709 | +0.41% | 14만 |
|---|
| 2026.03.11 | ₩92,431 | ₩92,431 | ₩91,536 | ₩91,803 | -0.68% | 6.1만 |
|---|
| 2026.03.10 | ₩92,738 | ₩93,594 | ₩92,351 | ₩92,778 | +0.04% | 8.3만 |
|---|
| 2026.03.09 | ₩92,311 | ₩93,326 | ₩91,642 | ₩93,193 | +0.96% | 11만 |
|---|
| 2026.03.06 | ₩91,789 | ₩92,952 | ₩91,415 | ₩92,738 | +1.03% | 7.7만 |
|---|
| 2026.03.05 | ₩93,554 | ₩93,554 | ₩92,097 | ₩92,511 | -1.11% | 9.3만 |
|---|
| 2026.03.04 | ₩95,050 | ₩95,050 | ₩94,436 | ₩94,850 | -0.21% | 9.1만 |
|---|
| 2026.03.03 | ₩95,064 | ₩95,371 | ₩94,048 | ₩95,037 | -0.03% | 7.6만 |
|---|
| 2026.03.02 | ₩97,015 | ₩97,269 | ₩96,494 | ₩96,561 | -0.47% | 17.4만 |
|---|
| 2026.02.27 | ₩97,322 | ₩98,311 | ₩97,242 | ₩98,311 | +1.02% | 7.8만 |
|---|
| 2026.02.26 | ₩97,563 | ₩97,643 | ₩96,935 | ₩97,189 | -0.38% | 5.4만 |
|---|
| 2026.02.25 | ₩97,830 | ₩97,830 | ₩96,908 | ₩97,536 | -0.30% | 7.6만 |
|---|
| 2026.02.24 | ₩97,870 | ₩98,178 | ₩97,764 | ₩98,084 | +0.22% | 8만 |
|---|
| 2026.02.23 | ₩96,160 | ₩97,590 | ₩96,160 | ₩97,416 | +1.31% | 16만 |
|---|
| 2026.02.20 | ₩96,186 | ₩96,587 | ₩95,839 | ₩96,587 | +0.42% | 9.7만 |
|---|
| 2026.02.19 | ₩96,494 | ₩96,948 | ₩96,133 | ₩96,374 | -0.12% | 7.1만 |
|---|
| 2026.02.18 | ₩96,748 | ₩96,868 | ₩96,200 | ₩96,360 | -0.40% | 8.3만 |
|---|
| 2026.02.17 | ₩97,817 | ₩98,151 | ₩96,547 | ₩97,015 | -0.82% | 24만 |
|---|
| 2026.02.13 | ₩97,590 | ₩98,432 | ₩97,256 | ₩97,924 | +0.34% | 11.9만 |
|---|
| 2026.02.12 | ₩96,935 | ₩98,191 | ₩96,841 | ₩97,510 | +0.59% | 9.3만 |
|---|
| 2026.02.11 | ₩95,451 | ₩96,922 | ₩95,264 | ₩96,521 | +1.12% | 7.6만 |
|---|
| 2026.02.10 | ₩95,491 | ₩95,986 | ₩95,238 | ₩95,398 | -0.10% | 25.1만 |
|---|
| 2026.02.09 | ₩96,053 | ₩96,053 | ₩95,144 | ₩95,545 | -0.53% | 5.7만 |
|---|
| 2026.02.06 | ₩94,984 | ₩96,133 | ₩94,984 | ₩96,066 | +1.14% | 10.4만 |
|---|
| 2026.02.05 | ₩95,037 | ₩95,451 | ₩94,663 | ₩94,756 | -0.30% | 30.5만 |
|---|
| 2026.02.04 | ₩94,208 | ₩95,104 | ₩94,208 | ₩94,716 | +0.54% | 18.2만 |
|---|
| 2026.02.03 | ₩91,763 | ₩93,727 | ₩91,763 | ₩93,313 | +1.69% | 9.3만 |
|---|
| 2026.02.02 | ₩91,375 | ₩92,217 | ₩91,094 | ₩92,070 | +0.76% | 11.2만 |
|---|
| 2026.01.30 | ₩90,172 | ₩90,988 | ₩89,985 | ₩90,988 | +0.90% | 22.7만 |
|---|
| 2026.01.29 | ₩90,065 | ₩90,453 | ₩89,985 | ₩90,226 | +0.18% | 5.5만 |
|---|
| 2026.01.28 | ₩90,239 | ₩90,613 | ₩89,598 | ₩89,958 | -0.31% | 17.4만 |
|---|
| 2026.01.27 | ₩90,226 | ₩90,694 | ₩89,932 | ₩90,694 | +0.52% | 4.3만 |
|---|
| 2026.01.26 | ₩90,293 | ₩90,573 | ₩90,012 | ₩90,012 | -0.31% | 4.7만 |
|---|
| 2026.01.23 | ₩89,491 | ₩90,119 | ₩89,370 | ₩90,039 | +0.61% | 5.6만 |
|---|
| 2026.01.22 | ₩89,411 | ₩89,731 | ₩89,370 | ₩89,544 | +0.15% | 5.4만 |
|---|
| 2026.01.21 | ₩89,384 | ₩89,638 | ₩88,836 | ₩89,584 | +0.22% | 13.6만 |
|---|
| 2026.01.20 | ₩89,076 | ₩89,598 | ₩88,742 | ₩89,464 | +0.44% | 7.5만 |
|---|
| 2026.01.16 | ₩89,116 | ₩89,223 | ₩88,782 | ₩89,223 | +0.12% | 6.4만 |
|---|
| 2026.01.15 | ₩89,357 | ₩89,571 | ₩89,103 | ₩89,344 | -0.01% | 5.3만 |
|---|
| 2026.01.14 | ₩88,689 | ₩89,517 | ₩88,595 | ₩89,491 | +0.90% | 6.3만 |
|---|
| 2026.01.13 | ₩88,007 | ₩88,555 | ₩87,860 | ₩88,475 | +0.53% | 5.2만 |
|---|
| 2026.01.12 | ₩87,459 | ₩88,127 | ₩87,326 | ₩88,074 | +0.70% | 7.7만 |
|---|
| 2026.01.09 | ₩86,297 | ₩87,179 | ₩86,297 | ₩87,165 | +1.01% | 8.5만 |
|---|
| 2026.01.08 | ₩84,866 | ₩86,444 | ₩84,800 | ₩86,337 | +1.73% | 15.3만 |
|---|
| 2026.01.07 | ₩85,548 | ₩85,575 | ₩84,760 | ₩84,893 | -0.77% | 12.5만 |
|---|
| 2026.01.06 | ₩85,695 | ₩86,029 | ₩85,682 | ₩85,896 | +0.23% | 14.7만 |
|---|
| 2026.01.05 | ₩85,842 | ₩86,016 | ₩85,134 | ₩85,896 | +0.06% | 8만 |
|---|
| 2026.01.02 | ₩86,457 | ₩86,537 | ₩86,056 | ₩86,363 | -0.11% | 13.4만 |
|---|
| 2025.12.31 | ₩86,470 | ₩86,644 | ₩86,337 | ₩86,403 | -0.08% | 6.6만 |
|---|
| 2025.12.30 | ₩86,778 | ₩86,885 | ₩86,644 | ₩86,804 | +0.03% | 4.9만 |
|---|
| 2025.12.29 | ₩86,684 | ₩86,991 | ₩86,657 | ₩86,858 | +0.20% | 4.7만 |
|---|
| 2025.12.26 | ₩86,497 | ₩86,871 | ₩86,497 | ₩86,871 | +0.43% | 7.1만 |
|---|
| 2025.12.24 | ₩86,136 | ₩86,631 | ₩86,136 | ₩86,604 | +0.54% | 3만 |
|---|
| 2025.12.23 | ₩86,283 | ₩86,283 | ₩86,016 | ₩86,149 | -0.15% | 5.9만 |
|---|
| 2025.12.22 | ₩86,510 | ₩86,510 | ₩86,136 | ₩86,270 | -0.28% | 7.9만 |
|---|
| 2025.12.19 | ₩86,965 | ₩86,965 | ₩86,604 | ₩86,684 | -0.32% | 5.4만 |
|---|
| 2025.12.18 | ₩87,205 | ₩87,593 | ₩87,018 | ₩87,085 | -0.14% | 8만 |
|---|
| 2025.12.17 | ₩87,058 | ₩87,473 | ₩87,058 | ₩87,312 | +0.29% | 4.8만 |
|---|
| 2025.12.16 | ₩87,446 | ₩87,513 | ₩86,925 | ₩87,085 | -0.41% | 6.4만 |
|---|
| 2025.12.15 | ₩88,408 | ₩88,622 | ₩88,127 | ₩88,462 | +0.06% | 6.6만 |
|---|
| 2025.12.12 | ₩87,566 | ₩88,061 | ₩87,419 | ₩88,034 | +0.53% | 7.5만 |
|---|
| 2025.12.11 | ₩87,125 | ₩87,820 | ₩87,125 | ₩87,740 | +0.71% | 17.2만 |
|---|
| 2025.12.10 | ₩86,844 | ₩87,112 | ₩86,711 | ₩87,098 | +0.29% | 4.5만 |
|---|
| 2025.12.09 | ₩86,577 | ₩86,764 | ₩86,457 | ₩86,684 | +0.12% | 4.5만 |
|---|
| 2025.12.08 | ₩86,818 | ₩86,831 | ₩86,337 | ₩86,577 | -0.28% | 4.5만 |
|---|
| 2025.12.05 | ₩87,312 | ₩87,646 | ₩87,205 | ₩87,259 | -0.06% | 10만 |
|---|
| 2025.12.04 | ₩87,727 | ₩87,954 | ₩87,085 | ₩87,299 | -0.49% | 9.5만 |
|---|
| 2025.12.03 | ₩87,713 | ₩88,114 | ₩87,713 | ₩87,727 | +0.02% | 5.7만 |
|---|
| 2025.12.02 | ₩88,007 | ₩88,007 | ₩87,245 | ₩87,847 | -0.18% | 7.6만 |
|---|
| 2025.12.01 | ₩88,181 | ₩88,462 | ₩88,034 | ₩88,141 | -0.05% | 3.6만 |
|---|
| 2025.11.28 | ₩87,686 | ₩88,248 | ₩87,686 | ₩88,168 | +0.55% | 7.5만 |
|---|
| 2025.11.26 | ₩86,978 | ₩87,954 | ₩86,978 | ₩87,740 | +0.88% | 7.7만 |
|---|
| 2025.11.25 | ₩86,043 | ₩87,005 | ₩86,043 | ₩87,005 | +1.12% | 28.9만 |
|---|
| 2025.11.24 | ₩86,711 | ₩86,711 | ₩85,842 | ₩86,002 | -0.82% | 35.9만 |
|---|
| 2025.11.21 | ₩86,537 | ₩87,125 | ₩86,377 | ₩86,885 | +0.40% | 7.3만 |
|---|
| 2025.11.20 | ₩85,922 | ₩86,056 | ₩85,495 | ₩85,615 | -0.36% | 20.9만 |
|---|
| 2025.11.19 | ₩85,602 | ₩85,642 | ₩84,960 | ₩85,241 | -0.42% | 4.1만 |
|---|
| 2025.11.18 | ₩85,735 | ₩86,069 | ₩85,575 | ₩85,668 | -0.08% | 6.4만 |
|---|
| 2025.11.17 | ₩86,310 | ₩86,377 | ₩85,749 | ₩85,749 | -0.65% | 4.3만 |
|---|
| 2025.11.14 | ₩86,243 | ₩86,497 | ₩85,976 | ₩86,283 | +0.05% | 6.5만 |
|---|
| 2025.11.13 | ₩86,671 | ₩86,925 | ₩86,430 | ₩86,430 | -0.28% | 10.2만 |
|---|
| 2025.11.12 | ₩86,671 | ₩87,045 | ₩86,671 | ₩86,684 | +0.02% | 4만 |
|---|
| 2025.11.11 | ₩86,149 | ₩86,871 | ₩86,149 | ₩86,671 | +0.61% | 4.9만 |
|---|
| 2025.11.10 | ₩85,722 | ₩85,802 | ₩85,267 | ₩85,775 | +0.06% | 4.8만 |
|---|
| 2025.11.07 | ₩85,080 | ₩85,949 | ₩85,080 | ₩85,922 | +0.99% | 12.6만 |
|---|
| 2025.11.06 | ₩85,120 | ₩85,120 | ₩84,733 | ₩84,866 | -0.30% | 4.8만 |
|---|
| 2025.11.05 | ₩84,987 | ₩85,441 | ₩84,813 | ₩85,187 | +0.24% | 4.3만 |
|---|
| 2025.11.04 | ₩84,800 | ₩85,067 | ₩84,572 | ₩84,987 | +0.22% | 4.4만 |
|---|
| 2025.11.03 | ₩84,960 | ₩84,960 | ₩84,399 | ₩84,706 | -0.30% | 8.7만 |
|---|
| 2025.10.31 | ₩84,840 | ₩85,080 | ₩84,626 | ₩84,866 | +0.03% | 33.7만 |
|---|
| 2025.10.30 | ₩85,054 | ₩85,468 | ₩85,054 | ₩85,227 | +0.20% | 7만 |
|---|
| 2025.10.29 | ₩86,470 | ₩86,497 | ₩85,120 | ₩85,334 | -1.31% | 9.2만 |
|---|
| 2025.10.28 | ₩87,339 | ₩87,473 | ₩86,991 | ₩86,991 | -0.40% | 11.1만 |
|---|
| 2025.10.27 | ₩87,874 | ₩87,874 | ₩87,446 | ₩87,700 | -0.20% | 4.2만 |
|---|
| 2025.10.24 | ₩88,275 | ₩88,275 | ₩87,700 | ₩87,793 | -0.55% | 3만 |
|---|
| 2025.10.23 | ₩88,462 | ₩88,462 | ₩87,753 | ₩88,114 | -0.39% | 4.2만 |
|---|
| 2025.10.22 | ₩87,793 | ₩88,716 | ₩87,727 | ₩88,261 | +0.53% | 5만 |
|---|
| 2025.10.21 | ₩88,448 | ₩88,448 | ₩87,820 | ₩87,874 | -0.65% | 5.7만 |
|---|
| 2025.10.20 | ₩88,689 | ₩88,702 | ₩88,435 | ₩88,528 | -0.18% | 3.9만 |
|---|
| 2025.10.17 | ₩87,914 | ₩88,742 | ₩87,914 | ₩88,662 | +0.85% | 5만 |
|---|
| 2025.10.16 | ₩87,767 | ₩88,047 | ₩87,245 | ₩87,312 | -0.52% | 3.9만 |
|---|
| 2025.10.15 | ₩86,724 | ₩87,326 | ₩86,724 | ₩87,085 | +0.42% | 3.4만 |
|---|
| 2025.10.14 | ₩85,708 | ₩86,871 | ₩85,602 | ₩86,697 | +1.15% | 29.1만 |
|---|
| 2025.10.13 | ₩85,535 | ₩85,642 | ₩85,187 | ₩85,628 | +0.11% | 6.6만 |
|---|
| 2025.10.10 | ₩85,802 | ₩86,256 | ₩85,749 | ₩85,936 | +0.16% | 5.6만 |
|---|