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 | ₩89,662 | ₩90,076 | ₩89,569 | ₩90,009 | +0.39% | 6.4만 |
| 2026.10.08 | ₩88,434 | ₩90,036 | ₩88,434 | ₩89,889 | +1.65% | 8.2만 |
| 2026.10.07 | ₩88,113 | ₩88,393 | ₩88,033 | ₩88,033 | -0.09% | 9만 |
| 2026.10.06 | ₩87,459 | ₩88,220 | ₩87,459 | ₩87,979 | +0.60% | 7만 |
| 2026.10.05 | ₩86,884 | ₩87,392 | ₩86,551 | ₩87,205 | +0.37% | 6.4만 |
| 2026.10.02 | ₩86,991 | ₩87,111 | ₩86,657 | ₩87,005 | +0.02% | 8.4만 |
| 2026.10.01 | ₩87,045 | ₩87,071 | ₩86,537 | ₩86,711 | -0.38% | 11.8만 |
| 2026.09.30 | ₩88,781 | ₩88,901 | ₩87,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,378 |
| -1.58% |
| 9.5만 |
| 2026.09.29 | ₩88,313 | ₩88,380 | ₩87,846 | ₩88,287 | -0.03% | 9.4만 |
|---|
| 2026.09.28 | ₩88,834 | ₩89,288 | ₩88,727 | ₩89,181 | +0.39% | 5.1만 |
|---|
| 2026.09.25 | ₩88,607 | ₩89,101 | ₩88,540 | ₩88,968 | +0.41% | 9.8만 |
|---|
| 2026.09.24 | ₩89,569 | ₩89,742 | ₩88,687 | ₩88,687 | -0.98% | 15.5만 |
|---|
| 2026.09.23 | ₩89,462 | ₩89,555 | ₩89,021 | ₩89,101 | -0.40% | 4.8만 |
|---|
| 2026.09.22 | ₩89,595 | ₩89,996 | ₩89,595 | ₩89,836 | +0.27% | 6.1만 |
|---|
| 2026.09.21 | ₩89,101 | ₩89,368 | ₩88,727 | ₩89,088 | -0.01% | 5.1만 |
|---|
| 2026.09.18 | ₩89,315 | ₩89,315 | ₩88,954 | ₩88,954 | -0.40% | 4.8만 |
|---|
| 2026.09.17 | ₩90,223 | ₩90,223 | ₩89,702 | ₩89,902 | -0.36% | 5.9만 |
|---|
| 2026.09.16 | ₩90,250 | ₩90,490 | ₩89,756 | ₩89,902 | -0.38% | 12.3만 |
|---|
| 2026.09.15 | ₩90,690 | ₩90,690 | ₩90,156 | ₩90,330 | -0.40% | 96만 |
|---|
| 2026.09.14 | ₩90,864 | ₩91,371 | ₩90,864 | ₩91,198 | +0.37% | 5만 |
|---|
| 2026.09.11 | ₩90,156 | ₩90,223 | ₩89,595 | ₩89,902 | -0.28% | 5.8만 |
|---|
| 2026.09.10 | ₩89,796 | ₩89,983 | ₩89,502 | ₩89,555 | -0.27% | 12.6만 |
|---|
| 2026.09.09 | ₩90,210 | ₩90,290 | ₩89,582 | ₩89,582 | -0.70% | 4.9만 |
|---|
| 2026.09.08 | ₩90,931 | ₩91,251 | ₩90,744 | ₩90,744 | -0.21% | 10.6만 |
|---|
| 2026.09.04 | ₩91,211 | ₩91,612 | ₩91,158 | ₩91,238 | +0.03% | 2.9만 |
|---|
| 2026.09.03 | ₩91,692 | ₩92,013 | ₩91,265 | ₩91,625 | -0.07% | 5.1만 |
|---|
| 2026.09.02 | ₩91,545 | ₩92,053 | ₩91,211 | ₩91,558 | +0.01% | 8.7만 |
|---|
| 2026.09.01 | ₩91,518 | ₩92,306 | ₩91,385 | ₩91,385 | -0.15% | 11만 |
|---|
| 2026.08.31 | ₩91,705 | ₩91,705 | ₩91,278 | ₩91,278 | -0.47% | 5.3만 |
|---|
| 2026.08.28 | ₩91,812 | ₩91,866 | ₩91,465 | ₩91,719 | -0.10% | 4.8만 |
|---|
| 2026.08.27 | ₩91,732 | ₩91,932 | ₩91,331 | ₩91,452 | -0.31% | 9.7만 |
|---|
| 2026.08.26 | ₩92,974 | ₩92,974 | ₩92,600 | ₩92,667 | -0.33% | 7만 |
|---|
| 2026.08.25 | ₩93,001 | ₩93,001 | ₩92,480 | ₩92,760 | -0.26% | 7.3만 |
|---|
| 2026.08.24 | ₩92,533 | ₩93,441 | ₩92,533 | ₩93,375 | +0.91% | 12.5만 |
|---|
| 2026.08.21 | ₩91,839 | ₩92,280 | ₩91,652 | ₩92,280 | +0.48% | 7.6만 |
|---|
| 2026.08.20 | ₩91,518 | ₩92,066 | ₩91,318 | ₩91,652 | +0.15% | 6.2만 |
|---|
| 2026.08.19 | ₩91,946 | ₩92,974 | ₩91,946 | ₩92,533 | +0.64% | 6.2만 |
|---|
| 2026.08.18 | ₩91,692 | ₩92,173 | ₩91,398 | ₩91,625 | -0.07% | 7.2만 |
|---|
| 2026.08.17 | ₩91,799 | ₩91,799 | ₩91,011 | ₩91,144 | -0.71% | 8.8만 |
|---|
| 2026.08.14 | ₩92,627 | ₩92,814 | ₩92,467 | ₩92,707 | +0.09% | 6.4만 |
|---|
| 2026.08.13 | ₩92,573 | ₩92,974 | ₩92,360 | ₩92,787 | +0.23% | 18.2만 |
|---|
| 2026.08.12 | ₩91,305 | ₩91,852 | ₩91,225 | ₩91,679 | +0.41% | 7.2만 |
|---|
| 2026.08.11 | ₩91,946 | ₩92,053 | ₩91,558 | ₩91,972 | +0.03% | 40.1만 |
|---|
| 2026.08.10 | ₩92,280 | ₩92,320 | ₩91,772 | ₩92,306 | +0.03% | 7.7만 |
|---|
| 2026.08.07 | ₩92,266 | ₩92,867 | ₩92,213 | ₩92,867 | +0.65% | 7.7만 |
|---|
| 2026.08.06 | ₩93,295 | ₩93,522 | ₩92,146 | ₩92,493 | -0.86% | 6.2만 |
|---|
| 2026.08.05 | ₩93,054 | ₩93,054 | ₩92,119 | ₩92,547 | -0.55% | 3.9만 |
|---|
| 2026.08.04 | ₩91,852 | ₩92,426 | ₩91,412 | ₩92,333 | +0.52% | 6.7만 |
|---|
| 2026.08.03 | ₩93,014 | ₩93,268 | ₩91,972 | ₩92,173 | -0.90% | 6.5만 |
|---|
| 2026.07.31 | ₩92,467 | ₩92,814 | ₩91,839 | ₩92,400 | -0.07% | 7.3만 |
|---|
| 2026.07.30 | ₩93,268 | ₩93,415 | ₩92,654 | ₩93,201 | -0.07% | 11.4만 |
|---|
| 2026.07.29 | ₩93,295 | ₩94,443 | ₩93,254 | ₩94,189 | +0.96% | 35.6만 |
|---|
| 2026.07.28 | ₩93,508 | ₩95,111 | ₩93,508 | ₩93,842 | +0.36% | 6만 |
|---|
| 2026.07.27 | ₩90,891 | ₩92,133 | ₩90,891 | ₩91,625 | +0.81% | 15.8만 |
|---|
| 2026.07.24 | ₩90,023 | ₩90,877 | ₩90,023 | ₩90,744 | +0.80% | 9.1만 |
|---|
| 2026.07.23 | ₩89,956 | ₩90,116 | ₩89,382 | ₩89,796 | -0.18% | 12.2만 |
|---|
| 2026.07.22 | ₩91,692 | ₩92,146 | ₩91,331 | ₩91,558 | -0.15% | 10만 |
|---|
| 2026.07.21 | ₩91,652 | ₩91,799 | ₩91,051 | ₩91,211 | -0.48% | 4.8만 |
|---|
| 2026.07.20 | ₩92,119 | ₩92,440 | ₩91,812 | ₩92,013 | -0.12% | 5.8만 |
|---|
| 2026.07.17 | ₩93,348 | ₩94,123 | ₩92,026 | ₩92,493 | -0.92% | 20.5만 |
|---|
| 2026.07.16 | ₩90,891 | ₩92,800 | ₩90,864 | ₩92,800 | +2.10% | 8.9만 |
|---|
| 2026.07.15 | ₩90,330 | ₩91,104 | ₩90,076 | ₩90,557 | +0.25% | 8.3만 |
|---|
| 2026.07.14 | ₩91,438 | ₩91,478 | ₩90,370 | ₩90,503 | -1.02% | 4만 |
|---|
| 2026.07.13 | ₩91,118 | ₩92,039 | ₩91,078 | ₩91,078 | -0.04% | 4.5만 |
|---|
| 2026.07.10 | ₩90,463 | ₩91,185 | ₩90,463 | ₩90,958 | +0.55% | 7.1만 |
|---|
| 2026.07.09 | ₩90,704 | ₩90,864 | ₩90,370 | ₩90,370 | -0.37% | 7.4만 |
|---|
| 2026.07.08 | ₩92,026 | ₩92,213 | ₩91,532 | ₩91,679 | -0.38% | 5.7만 |
|---|
| 2026.07.07 | ₩92,707 | ₩93,254 | ₩92,013 | ₩92,226 | -0.52% | 8.7만 |
|---|
| 2026.07.06 | ₩92,066 | ₩92,186 | ₩90,677 | ₩91,385 | -0.74% | 11.9만 |
|---|
| 2026.07.02 | ₩91,251 | ₩92,253 | ₩91,238 | ₩92,253 | +1.10% | 11만 |
|---|
| 2026.07.01 | ₩90,023 | ₩90,223 | ₩89,742 | ₩90,223 | +0.22% | 10.2만 |
|---|
| 2026.06.30 | ₩91,038 | ₩91,131 | ₩90,143 | ₩90,183 | -0.94% | 15.5만 |
|---|
| 2026.06.29 | ₩92,013 | ₩92,026 | ₩91,278 | ₩91,599 | -0.45% | 6.5만 |
|---|
| 2026.06.26 | ₩91,558 | ₩92,026 | ₩91,438 | ₩91,692 | +0.15% | 7.7만 |
|---|
| 2026.06.25 | ₩90,904 | ₩91,612 | ₩90,730 | ₩90,984 | +0.09% | 4.6만 |
|---|
| 2026.06.24 | ₩90,503 | ₩91,492 | ₩90,503 | ₩91,118 | +0.68% | 3.9만 |
|---|
| 2026.06.23 | ₩89,809 | ₩90,330 | ₩89,796 | ₩90,276 | +0.52% | 3.4만 |
|---|
| 2026.06.22 | ₩89,168 | ₩89,448 | ₩88,807 | ₩88,821 | -0.39% | 5.1만 |
|---|
| 2026.06.18 | ₩89,675 | ₩89,689 | ₩89,195 | ₩89,408 | -0.30% | 10.6만 |
|---|
| 2026.06.17 | ₩90,998 | ₩91,011 | ₩89,395 | ₩89,529 | -1.61% | 7.5만 |
|---|
| 2026.06.16 | ₩91,318 | ₩91,745 | ₩91,064 | ₩91,318 | 0.00% | 3.8만 |
|---|
| 2026.06.15 | ₩91,291 | ₩91,478 | ₩91,078 | ₩91,225 | -0.07% | 4.7만 |
|---|
| 2026.06.12 | ₩92,720 | ₩92,881 | ₩92,400 | ₩92,747 | +0.03% | 6.1만 |
|---|
| 2026.06.11 | ₩92,453 | ₩92,934 | ₩92,119 | ₩92,400 | -0.06% | 6.6만 |
|---|
| 2026.06.10 | ₩91,385 | ₩92,400 | ₩91,385 | ₩92,253 | +0.95% | 4.7만 |
|---|
| 2026.06.09 | ₩90,156 | ₩91,225 | ₩90,036 | ₩90,797 | +0.71% | 8.5만 |
|---|
| 2026.06.08 | ₩89,969 | ₩90,103 | ₩89,675 | ₩89,782 | -0.21% | 6.1만 |
|---|
| 2026.06.05 | ₩89,382 | ₩90,771 | ₩89,382 | ₩90,023 | +0.72% | 8.3만 |
|---|
| 2026.06.04 | ₩90,089 | ₩90,089 | ₩88,754 | ₩88,968 | -1.25% | 8.4만 |
|---|
| 2026.06.03 | ₩88,714 | ₩89,675 | ₩88,714 | ₩89,155 | +0.50% | 4.4만 |
|---|
| 2026.06.02 | ₩88,861 | ₩89,195 | ₩88,701 | ₩89,021 | +0.18% | 3.5만 |
|---|
| 2026.06.01 | ₩89,569 | ₩89,609 | ₩88,874 | ₩88,954 | -0.69% | 9.3만 |
|---|
| 2026.05.29 | ₩91,104 | ₩91,104 | ₩90,196 | ₩90,196 | -1.00% | 5.3만 |
|---|
| 2026.05.28 | ₩91,986 | ₩92,026 | ₩91,558 | ₩91,625 | -0.39% | 4.3만 |
|---|
| 2026.05.27 | ₩91,545 | ₩92,507 | ₩91,545 | ₩92,066 | +0.57% | 8.9만 |
|---|
| 2026.05.26 | ₩92,306 | ₩92,306 | ₩91,011 | ₩91,091 | -1.32% | 5.9만 |
|---|
| 2026.05.22 | ₩92,213 | ₩92,413 | ₩91,826 | ₩92,173 | -0.04% | 4.9만 |
|---|
| 2026.05.21 | ₩92,093 | ₩92,560 | ₩91,385 | ₩92,253 | +0.17% | 6.7만 |
|---|
| 2026.05.20 | ₩93,041 | ₩93,575 | ₩92,533 | ₩93,001 | -0.04% | 6.8만 |
|---|
| 2026.05.19 | ₩93,041 | ₩93,842 | ₩92,974 | ₩93,361 | +0.34% | 8.7만 |
|---|
| 2026.05.18 | ₩92,079 | ₩93,161 | ₩92,079 | ₩93,081 | +1.09% | 6.9만 |
|---|
| 2026.05.15 | ₩92,240 | ₩92,240 | ₩91,719 | ₩91,719 | -0.56% | 5.3만 |
|---|
| 2026.05.14 | ₩92,119 | ₩92,507 | ₩92,079 | ₩92,079 | -0.04% | 3만 |
|---|
| 2026.05.13 | ₩91,371 | ₩92,306 | ₩91,371 | ₩91,866 | +0.54% | 4.2만 |
|---|
| 2026.05.12 | ₩90,891 | ₩92,159 | ₩90,877 | ₩91,745 | +0.94% | 3.1만 |
|---|
| 2026.05.11 | ₩91,492 | ₩91,492 | ₩90,503 | ₩90,730 | -0.83% | 3.9만 |
|---|
| 2026.05.08 | ₩91,826 | ₩92,013 | ₩91,572 | ₩91,652 | -0.19% | 3.6만 |
|---|
| 2026.05.07 | ₩91,785 | ₩91,799 | ₩91,091 | ₩91,438 | -0.38% | 4만 |
|---|
| 2026.05.06 | ₩92,213 | ₩92,333 | ₩91,866 | ₩92,199 | -0.01% | 4.2만 |
|---|
| 2026.05.05 | ₩90,931 | ₩91,879 | ₩90,891 | ₩91,465 | +0.59% | 5.6만 |
|---|
| 2026.05.04 | ₩91,318 | ₩91,679 | ₩90,650 | ₩90,811 | -0.56% | 8만 |
|---|
| 2026.05.01 | ₩92,133 | ₩92,587 | ₩91,585 | ₩91,705 | -0.46% | 5.1만 |
|---|
| 2026.04.30 | ₩90,437 | ₩91,946 | ₩90,437 | ₩91,732 | +1.43% | 8.1만 |
|---|
| 2026.04.29 | ₩90,009 | ₩90,330 | ₩89,716 | ₩89,943 | -0.07% | 5.9만 |
|---|
| 2026.04.28 | ₩90,824 | ₩91,078 | ₩90,276 | ₩90,544 | -0.31% | 7.7만 |
|---|
| 2026.04.27 | ₩90,837 | ₩90,917 | ₩90,036 | ₩90,076 | -0.84% | 3.8만 |
|---|
| 2026.04.24 | ₩91,238 | ₩91,345 | ₩90,717 | ₩90,998 | -0.26% | 4.7만 |
|---|
| 2026.04.23 | ₩90,236 | ₩91,051 | ₩90,236 | ₩90,837 | +0.67% | 6.8만 |
|---|
| 2026.04.22 | ₩89,435 | ₩89,929 | ₩89,435 | ₩89,796 | +0.40% | 5.4만 |
|---|
| 2026.04.21 | ₩90,210 | ₩90,210 | ₩89,248 | ₩89,261 | -1.05% | 4.2만 |
|---|
| 2026.04.20 | ₩90,677 | ₩90,931 | ₩90,223 | ₩90,517 | -0.18% | 4.2만 |
|---|
| 2026.04.17 | ₩89,849 | ₩90,624 | ₩89,689 | ₩90,597 | +0.83% | 4.4만 |
|---|
| 2026.04.16 | ₩89,355 | ₩89,889 | ₩89,328 | ₩89,569 | +0.24% | 4.7만 |
|---|
| 2026.04.15 | ₩89,609 | ₩89,729 | ₩89,075 | ₩89,542 | -0.07% | 8.1만 |
|---|
| 2026.04.14 | ₩89,555 | ₩90,089 | ₩89,382 | ₩89,929 | +0.42% | 4.4만 |
|---|
| 2026.04.13 | ₩90,357 | ₩90,357 | ₩89,515 | ₩90,036 | -0.35% | 6.6만 |
|---|
| 2026.04.10 | ₩91,412 | ₩91,452 | ₩90,463 | ₩90,704 | -0.77% | 5.8만 |
|---|
| 2026.04.09 | ₩90,584 | ₩91,839 | ₩90,410 | ₩91,585 | +1.11% | 10.2만 |
|---|
| 2026.04.08 | ₩90,223 | ₩91,412 | ₩89,996 | ₩91,398 | +1.30% | 18.8만 |
|---|
| 2026.04.07 | ₩90,089 | ₩90,089 | ₩89,048 | ₩89,475 | -0.68% | 5.1만 |
|---|
| 2026.04.06 | ₩89,889 | ₩90,463 | ₩89,889 | ₩90,463 | +0.64% | 7.2만 |
|---|
| 2026.04.02 | ₩89,435 | ₩89,876 | ₩89,075 | ₩89,876 | +0.49% | 5.9만 |
|---|
| 2026.04.01 | ₩89,489 | ₩89,769 | ₩88,807 | ₩89,555 | +0.07% | 8.4만 |
|---|
| 2026.03.31 | ₩89,609 | ₩89,742 | ₩88,714 | ₩89,489 | -0.13% | 14.9만 |
|---|
| 2026.03.30 | ₩89,141 | ₩89,756 | ₩88,914 | ₩89,355 | +0.24% | 8.5만 |
|---|
| 2026.03.27 | ₩88,287 | ₩89,128 | ₩88,287 | ₩88,807 | +0.59% | 8.4만 |
|---|
| 2026.03.26 | ₩88,901 | ₩89,475 | ₩88,260 | ₩88,367 | -0.60% | 5.4만 |
|---|
| 2026.03.25 | ₩88,741 | ₩89,075 | ₩88,233 | ₩89,008 | +0.30% | 4.2만 |
|---|
| 2026.03.24 | ₩88,140 | ₩89,181 | ₩88,073 | ₩88,340 | +0.23% | 7.1만 |
|---|
| 2026.03.23 | ₩88,807 | ₩89,195 | ₩88,273 | ₩88,353 | -0.51% | 7.7만 |
|---|
| 2026.03.20 | ₩88,994 | ₩89,128 | ₩87,846 | ₩88,180 | -0.92% | 8.3만 |
|---|
| 2026.03.19 | ₩89,408 | ₩89,462 | ₩88,727 | ₩89,141 | -0.30% | 6.1만 |
|---|
| 2026.03.18 | ₩90,971 | ₩91,051 | ₩89,635 | ₩89,756 | -1.34% | 9만 |
|---|
| 2026.03.17 | ₩92,814 | ₩92,814 | ₩91,946 | ₩91,959 | -0.92% | 7.5만 |
|---|
| 2026.03.16 | ₩92,573 | ₩92,640 | ₩92,146 | ₩92,453 | -0.13% | 4.7만 |
|---|
| 2026.03.13 | ₩91,745 | ₩92,266 | ₩91,732 | ₩91,812 | +0.07% | 8.5만 |
|---|
| 2026.03.12 | ₩91,265 | ₩91,799 | ₩91,024 | ₩91,639 | +0.41% | 14만 |
|---|
| 2026.03.11 | ₩92,360 | ₩92,360 | ₩91,465 | ₩91,732 | -0.68% | 6.1만 |
|---|
| 2026.03.10 | ₩92,667 | ₩93,522 | ₩92,280 | ₩92,707 | +0.04% | 8.3만 |
|---|
| 2026.03.09 | ₩92,240 | ₩93,254 | ₩91,572 | ₩93,121 | +0.96% | 11만 |
|---|
| 2026.03.06 | ₩91,719 | ₩92,881 | ₩91,345 | ₩92,667 | +1.03% | 7.7만 |
|---|
| 2026.03.05 | ₩93,482 | ₩93,482 | ₩92,026 | ₩92,440 | -1.11% | 9.3만 |
|---|
| 2026.03.04 | ₩94,977 | ₩94,977 | ₩94,363 | ₩94,777 | -0.21% | 9.1만 |
|---|
| 2026.03.03 | ₩94,991 | ₩95,298 | ₩93,976 | ₩94,964 | -0.03% | 7.6만 |
|---|
| 2026.03.02 | ₩96,940 | ₩97,194 | ₩96,419 | ₩96,486 | -0.47% | 17.4만 |
|---|
| 2026.02.27 | ₩97,247 | ₩98,236 | ₩97,167 | ₩98,236 | +1.02% | 7.8만 |
|---|
| 2026.02.26 | ₩97,488 | ₩97,568 | ₩96,860 | ₩97,114 | -0.38% | 5.4만 |
|---|
| 2026.02.25 | ₩97,755 | ₩97,755 | ₩96,833 | ₩97,461 | -0.30% | 7.6만 |
|---|
| 2026.02.24 | ₩97,795 | ₩98,102 | ₩97,688 | ₩98,009 | +0.22% | 8만 |
|---|
| 2026.02.23 | ₩96,086 | ₩97,515 | ₩96,086 | ₩97,341 | +1.31% | 16만 |
|---|
| 2026.02.20 | ₩96,112 | ₩96,513 | ₩95,765 | ₩96,513 | +0.42% | 9.7만 |
|---|
| 2026.02.19 | ₩96,419 | ₩96,874 | ₩96,059 | ₩96,299 | -0.12% | 7.1만 |
|---|
| 2026.02.18 | ₩96,673 | ₩96,793 | ₩96,126 | ₩96,286 | -0.40% | 8.3만 |
|---|
| 2026.02.17 | ₩97,742 | ₩98,075 | ₩96,473 | ₩96,940 | -0.82% | 24만 |
|---|
| 2026.02.13 | ₩97,515 | ₩98,356 | ₩97,181 | ₩97,848 | +0.34% | 11.9만 |
|---|
| 2026.02.12 | ₩96,860 | ₩98,116 | ₩96,767 | ₩97,434 | +0.59% | 9.3만 |
|---|
| 2026.02.11 | ₩95,378 | ₩96,847 | ₩95,191 | ₩96,446 | +1.12% | 7.6만 |
|---|
| 2026.02.10 | ₩95,418 | ₩95,912 | ₩95,164 | ₩95,324 | -0.10% | 25.1만 |
|---|
| 2026.02.09 | ₩95,979 | ₩95,979 | ₩95,071 | ₩95,471 | -0.53% | 5.7만 |
|---|
| 2026.02.06 | ₩94,910 | ₩96,059 | ₩94,910 | ₩95,992 | +1.14% | 10.4만 |
|---|
| 2026.02.05 | ₩94,964 | ₩95,378 | ₩94,590 | ₩94,683 | -0.30% | 30.5만 |
|---|
| 2026.02.04 | ₩94,136 | ₩95,031 | ₩94,136 | ₩94,643 | +0.54% | 18.2만 |
|---|
| 2026.02.03 | ₩91,692 | ₩93,655 | ₩91,692 | ₩93,241 | +1.69% | 9.3만 |
|---|
| 2026.02.02 | ₩91,305 | ₩92,146 | ₩91,024 | ₩91,999 | +0.76% | 11.2만 |
|---|
| 2026.01.30 | ₩90,103 | ₩90,917 | ₩89,916 | ₩90,917 | +0.90% | 22.7만 |
|---|
| 2026.01.29 | ₩89,996 | ₩90,383 | ₩89,916 | ₩90,156 | +0.18% | 5.5만 |
|---|
| 2026.01.28 | ₩90,170 | ₩90,544 | ₩89,529 | ₩89,889 | -0.31% | 17.4만 |
|---|
| 2026.01.27 | ₩90,156 | ₩90,624 | ₩89,862 | ₩90,624 | +0.52% | 4.3만 |
|---|
| 2026.01.26 | ₩90,223 | ₩90,503 | ₩89,943 | ₩89,943 | -0.31% | 4.7만 |
|---|
| 2026.01.23 | ₩89,422 | ₩90,049 | ₩89,302 | ₩89,969 | +0.61% | 5.6만 |
|---|
| 2026.01.22 | ₩89,342 | ₩89,662 | ₩89,302 | ₩89,475 | +0.15% | 5.4만 |
|---|
| 2026.01.21 | ₩89,315 | ₩89,569 | ₩88,767 | ₩89,515 | +0.22% | 13.6만 |
|---|
| 2026.01.20 | ₩89,008 | ₩89,529 | ₩88,674 | ₩89,395 | +0.44% | 7.5만 |
|---|
| 2026.01.16 | ₩89,048 | ₩89,155 | ₩88,714 | ₩89,155 | +0.12% | 6.4만 |
|---|
| 2026.01.15 | ₩89,288 | ₩89,502 | ₩89,034 | ₩89,275 | -0.01% | 5.3만 |
|---|
| 2026.01.14 | ₩88,620 | ₩89,448 | ₩88,527 | ₩89,422 | +0.90% | 6.3만 |
|---|
| 2026.01.13 | ₩87,939 | ₩88,487 | ₩87,792 | ₩88,407 | +0.53% | 5.2만 |
|---|
| 2026.01.12 | ₩87,392 | ₩88,060 | ₩87,258 | ₩88,006 | +0.70% | 7.7만 |
|---|
| 2026.01.09 | ₩86,230 | ₩87,111 | ₩86,230 | ₩87,098 | +1.01% | 8.5만 |
|---|
| 2026.01.08 | ₩84,801 | ₩86,377 | ₩84,734 | ₩86,270 | +1.73% | 15.3만 |
|---|
| 2026.01.07 | ₩85,482 | ₩85,509 | ₩84,694 | ₩84,828 | -0.77% | 12.5만 |
|---|
| 2026.01.06 | ₩85,629 | ₩85,963 | ₩85,616 | ₩85,829 | +0.23% | 14.7만 |
|---|
| 2026.01.05 | ₩85,776 | ₩85,950 | ₩85,068 | ₩85,829 | +0.06% | 8만 |
|---|
| 2026.01.02 | ₩86,390 | ₩86,470 | ₩85,990 | ₩86,297 | -0.11% | 13.4만 |
|---|
| 2025.12.31 | ₩86,404 | ₩86,577 | ₩86,270 | ₩86,337 | -0.08% | 6.6만 |
|---|
| 2025.12.30 | ₩86,711 | ₩86,818 | ₩86,577 | ₩86,737 | +0.03% | 4.9만 |
|---|
| 2025.12.29 | ₩86,617 | ₩86,924 | ₩86,591 | ₩86,791 | +0.20% | 4.7만 |
|---|
| 2025.12.26 | ₩86,430 | ₩86,804 | ₩86,430 | ₩86,804 | +0.43% | 7.1만 |
|---|
| 2025.12.24 | ₩86,070 | ₩86,564 | ₩86,070 | ₩86,537 | +0.54% | 3만 |
|---|
| 2025.12.23 | ₩86,217 | ₩86,217 | ₩85,950 | ₩86,083 | -0.15% | 5.9만 |
|---|
| 2025.12.22 | ₩86,444 | ₩86,444 | ₩86,070 | ₩86,203 | -0.28% | 7.9만 |
|---|
| 2025.12.19 | ₩86,898 | ₩86,898 | ₩86,537 | ₩86,617 | -0.32% | 5.4만 |
|---|
| 2025.12.18 | ₩87,138 | ₩87,525 | ₩86,951 | ₩87,018 | -0.14% | 8만 |
|---|
| 2025.12.17 | ₩86,991 | ₩87,405 | ₩86,991 | ₩87,245 | +0.29% | 4.8만 |
|---|
| 2025.12.16 | ₩87,378 | ₩87,445 | ₩86,858 | ₩87,018 | -0.41% | 6.4만 |
|---|
| 2025.12.15 | ₩88,340 | ₩88,554 | ₩88,060 | ₩88,393 | +0.06% | 6.6만 |
|---|
| 2025.12.12 | ₩87,499 | ₩87,993 | ₩87,352 | ₩87,966 | +0.53% | 7.5만 |
|---|
| 2025.12.11 | ₩87,058 | ₩87,752 | ₩87,058 | ₩87,672 | +0.71% | 17.2만 |
|---|
| 2025.12.10 | ₩86,778 | ₩87,045 | ₩86,644 | ₩87,031 | +0.29% | 4.5만 |
|---|
| 2025.12.09 | ₩86,510 | ₩86,697 | ₩86,390 | ₩86,617 | +0.12% | 4.5만 |
|---|
| 2025.12.08 | ₩86,751 | ₩86,764 | ₩86,270 | ₩86,510 | -0.28% | 4.5만 |
|---|
| 2025.12.05 | ₩87,245 | ₩87,579 | ₩87,138 | ₩87,192 | -0.06% | 10만 |
|---|
| 2025.12.04 | ₩87,659 | ₩87,886 | ₩87,018 | ₩87,232 | -0.49% | 9.5만 |
|---|
| 2025.12.03 | ₩87,646 | ₩88,046 | ₩87,646 | ₩87,659 | +0.02% | 5.7만 |
|---|
| 2025.12.02 | ₩87,939 | ₩87,939 | ₩87,178 | ₩87,779 | -0.18% | 7.6만 |
|---|
| 2025.12.01 | ₩88,113 | ₩88,393 | ₩87,966 | ₩88,073 | -0.05% | 3.6만 |
|---|
| 2025.11.28 | ₩87,619 | ₩88,180 | ₩87,619 | ₩88,100 | +0.55% | 7.5만 |
|---|
| 2025.11.26 | ₩86,911 | ₩87,886 | ₩86,911 | ₩87,672 | +0.88% | 7.7만 |
|---|
| 2025.11.25 | ₩85,976 | ₩86,938 | ₩85,976 | ₩86,938 | +1.12% | 28.9만 |
|---|
| 2025.11.24 | ₩86,644 | ₩86,644 | ₩85,776 | ₩85,936 | -0.82% | 35.9만 |
|---|
| 2025.11.21 | ₩86,470 | ₩87,058 | ₩86,310 | ₩86,818 | +0.40% | 7.3만 |
|---|
| 2025.11.20 | ₩85,856 | ₩85,990 | ₩85,429 | ₩85,549 | -0.36% | 20.9만 |
|---|
| 2025.11.19 | ₩85,536 | ₩85,576 | ₩84,895 | ₩85,175 | -0.42% | 4.1만 |
|---|
| 2025.11.18 | ₩85,669 | ₩86,003 | ₩85,509 | ₩85,602 | -0.08% | 6.4만 |
|---|
| 2025.11.17 | ₩86,243 | ₩86,310 | ₩85,682 | ₩85,682 | -0.65% | 4.3만 |
|---|
| 2025.11.14 | ₩86,177 | ₩86,430 | ₩85,910 | ₩86,217 | +0.05% | 6.5만 |
|---|
| 2025.11.13 | ₩86,604 | ₩86,858 | ₩86,364 | ₩86,364 | -0.28% | 10.2만 |
|---|
| 2025.11.12 | ₩86,604 | ₩86,978 | ₩86,604 | ₩86,617 | +0.02% | 4만 |
|---|
| 2025.11.11 | ₩86,083 | ₩86,804 | ₩86,083 | ₩86,604 | +0.61% | 4.9만 |
|---|
| 2025.11.10 | ₩85,656 | ₩85,736 | ₩85,202 | ₩85,709 | +0.06% | 4.8만 |
|---|
| 2025.11.07 | ₩85,015 | ₩85,883 | ₩85,015 | ₩85,856 | +0.99% | 12.6만 |
|---|
| 2025.11.06 | ₩85,055 | ₩85,055 | ₩84,668 | ₩84,801 | -0.30% | 4.8만 |
|---|
| 2025.11.05 | ₩84,921 | ₩85,375 | ₩84,748 | ₩85,122 | +0.24% | 4.3만 |
|---|
| 2025.11.04 | ₩84,734 | ₩85,001 | ₩84,507 | ₩84,921 | +0.22% | 4.4만 |
|---|
| 2025.11.03 | ₩84,895 | ₩84,895 | ₩84,334 | ₩84,641 | -0.30% | 8.7만 |
|---|
| 2025.10.31 | ₩84,774 | ₩85,015 | ₩84,561 | ₩84,801 | +0.03% | 33.7만 |
|---|
| 2025.10.30 | ₩84,988 | ₩85,402 | ₩84,988 | ₩85,162 | +0.20% | 7만 |
|---|
| 2025.10.29 | ₩86,404 | ₩86,430 | ₩85,055 | ₩85,268 | -1.31% | 9.2만 |
|---|
| 2025.10.28 | ₩87,272 | ₩87,405 | ₩86,924 | ₩86,924 | -0.40% | 11.1만 |
|---|
| 2025.10.27 | ₩87,806 | ₩87,806 | ₩87,378 | ₩87,632 | -0.20% | 4.2만 |
|---|
| 2025.10.24 | ₩88,206 | ₩88,206 | ₩87,632 | ₩87,726 | -0.55% | 3만 |
|---|
| 2025.10.23 | ₩88,393 | ₩88,393 | ₩87,686 | ₩88,046 | -0.39% | 4.2만 |
|---|
| 2025.10.22 | ₩87,726 | ₩88,647 | ₩87,659 | ₩88,193 | +0.53% | 5만 |
|---|
| 2025.10.21 | ₩88,380 | ₩88,380 | ₩87,752 | ₩87,806 | -0.65% | 5.7만 |
|---|
| 2025.10.20 | ₩88,620 | ₩88,634 | ₩88,367 | ₩88,460 | -0.18% | 3.9만 |
|---|
| 2025.10.17 | ₩87,846 | ₩88,674 | ₩87,846 | ₩88,594 | +0.85% | 5만 |
|---|
| 2025.10.16 | ₩87,699 | ₩87,979 | ₩87,178 | ₩87,245 | -0.52% | 3.9만 |
|---|
| 2025.10.15 | ₩86,657 | ₩87,258 | ₩86,657 | ₩87,018 | +0.42% | 3.4만 |
|---|
| 2025.10.14 | ₩85,642 | ₩86,804 | ₩85,536 | ₩86,631 | +1.15% | 29.1만 |
|---|
| 2025.10.13 | ₩85,469 | ₩85,576 | ₩85,122 | ₩85,562 | +0.11% | 6.6만 |
|---|
| 2025.10.10 | ₩85,736 | ₩86,190 | ₩85,682 | ₩85,869 | +0.16% | 5.6만 |
|---|