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 | ₩90,113 | ₩89,605 | ₩90,046 | +0.39% | 6.4만 |
| 2026.10.08 | ₩88,469 | ₩90,072 | ₩88,469 | ₩89,925 | +1.65% | 8.2만 |
| 2026.10.07 | ₩88,149 | ₩88,429 | ₩88,068 | ₩88,068 | -0.09% | 9만 |
| 2026.10.06 | ₩87,494 | ₩88,255 | ₩87,494 | ₩88,015 | +0.60% | 7만 |
| 2026.10.05 | ₩86,920 | ₩87,427 | ₩86,586 | ₩87,240 | +0.37% | 6.4만 |
| 2026.10.02 | ₩87,026 | ₩87,147 | ₩86,692 | ₩87,040 | +0.02% | 8.4만 |
| 2026.10.01 | ₩87,080 | ₩87,107 | ₩86,572 | ₩86,746 | -0.38% | 11.8만 |
| 2026.09.30 | ₩88,817 | ₩88,937 | ₩87,414 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,414 |
| -1.58% |
| 9.5만 |
| 2026.09.29 | ₩88,349 | ₩88,416 | ₩87,881 | ₩88,322 | -0.03% | 9.4만 |
|---|
| 2026.09.28 | ₩88,870 | ₩89,324 | ₩88,763 | ₩89,217 | +0.39% | 5.1만 |
|---|
| 2026.09.25 | ₩88,643 | ₩89,137 | ₩88,576 | ₩89,004 | +0.41% | 9.8만 |
|---|
| 2026.09.24 | ₩89,605 | ₩89,779 | ₩88,723 | ₩88,723 | -0.98% | 15.5만 |
|---|
| 2026.09.23 | ₩89,498 | ₩89,591 | ₩89,057 | ₩89,137 | -0.40% | 4.8만 |
|---|
| 2026.09.22 | ₩89,632 | ₩90,032 | ₩89,632 | ₩89,872 | +0.27% | 6.1만 |
|---|
| 2026.09.21 | ₩89,137 | ₩89,404 | ₩88,763 | ₩89,124 | -0.01% | 5.1만 |
|---|
| 2026.09.18 | ₩89,351 | ₩89,351 | ₩88,990 | ₩88,990 | -0.40% | 4.8만 |
|---|
| 2026.09.17 | ₩90,259 | ₩90,259 | ₩89,738 | ₩89,939 | -0.36% | 5.9만 |
|---|
| 2026.09.16 | ₩90,286 | ₩90,527 | ₩89,792 | ₩89,939 | -0.38% | 12.3만 |
|---|
| 2026.09.15 | ₩90,727 | ₩90,727 | ₩90,193 | ₩90,366 | -0.40% | 96만 |
|---|
| 2026.09.14 | ₩90,901 | ₩91,408 | ₩90,901 | ₩91,235 | +0.37% | 5만 |
|---|
| 2026.09.11 | ₩90,193 | ₩90,259 | ₩89,632 | ₩89,939 | -0.28% | 5.8만 |
|---|
| 2026.09.10 | ₩89,832 | ₩90,019 | ₩89,538 | ₩89,591 | -0.27% | 12.6만 |
|---|
| 2026.09.09 | ₩90,246 | ₩90,326 | ₩89,618 | ₩89,618 | -0.70% | 4.9만 |
|---|
| 2026.09.08 | ₩90,968 | ₩91,288 | ₩90,781 | ₩90,781 | -0.21% | 10.6만 |
|---|
| 2026.09.04 | ₩91,248 | ₩91,649 | ₩91,195 | ₩91,275 | +0.03% | 2.9만 |
|---|
| 2026.09.03 | ₩91,729 | ₩92,050 | ₩91,302 | ₩91,662 | -0.07% | 5.1만 |
|---|
| 2026.09.02 | ₩91,582 | ₩92,090 | ₩91,248 | ₩91,595 | +0.01% | 8.7만 |
|---|
| 2026.09.01 | ₩91,555 | ₩92,344 | ₩91,422 | ₩91,422 | -0.15% | 11만 |
|---|
| 2026.08.31 | ₩91,742 | ₩91,742 | ₩91,315 | ₩91,315 | -0.47% | 5.3만 |
|---|
| 2026.08.28 | ₩91,849 | ₩91,903 | ₩91,502 | ₩91,756 | -0.10% | 4.8만 |
|---|
| 2026.08.27 | ₩91,769 | ₩91,970 | ₩91,368 | ₩91,489 | -0.31% | 9.7만 |
|---|
| 2026.08.26 | ₩93,012 | ₩93,012 | ₩92,638 | ₩92,704 | -0.33% | 7만 |
|---|
| 2026.08.25 | ₩93,038 | ₩93,038 | ₩92,517 | ₩92,798 | -0.26% | 7.3만 |
|---|
| 2026.08.24 | ₩92,571 | ₩93,479 | ₩92,571 | ₩93,412 | +0.91% | 12.5만 |
|---|
| 2026.08.21 | ₩91,876 | ₩92,317 | ₩91,689 | ₩92,317 | +0.48% | 7.6만 |
|---|
| 2026.08.20 | ₩91,555 | ₩92,103 | ₩91,355 | ₩91,689 | +0.15% | 6.2만 |
|---|
| 2026.08.19 | ₩91,983 | ₩93,012 | ₩91,983 | ₩92,571 | +0.64% | 6.2만 |
|---|
| 2026.08.18 | ₩91,729 | ₩92,210 | ₩91,435 | ₩91,662 | -0.07% | 7.2만 |
|---|
| 2026.08.17 | ₩91,836 | ₩91,836 | ₩91,048 | ₩91,181 | -0.71% | 8.8만 |
|---|
| 2026.08.14 | ₩92,664 | ₩92,851 | ₩92,504 | ₩92,744 | +0.09% | 6.4만 |
|---|
| 2026.08.13 | ₩92,611 | ₩93,012 | ₩92,397 | ₩92,825 | +0.23% | 18.2만 |
|---|
| 2026.08.12 | ₩91,342 | ₩91,889 | ₩91,261 | ₩91,716 | +0.41% | 7.2만 |
|---|
| 2026.08.11 | ₩91,983 | ₩92,090 | ₩91,595 | ₩92,010 | +0.03% | 40.1만 |
|---|
| 2026.08.10 | ₩92,317 | ₩92,357 | ₩91,809 | ₩92,344 | +0.03% | 7.7만 |
|---|
| 2026.08.07 | ₩92,304 | ₩92,905 | ₩92,250 | ₩92,905 | +0.65% | 7.7만 |
|---|
| 2026.08.06 | ₩93,332 | ₩93,559 | ₩92,183 | ₩92,531 | -0.86% | 6.2만 |
|---|
| 2026.08.05 | ₩93,092 | ₩93,092 | ₩92,157 | ₩92,584 | -0.55% | 3.9만 |
|---|
| 2026.08.04 | ₩91,889 | ₩92,464 | ₩91,449 | ₩92,370 | +0.52% | 6.7만 |
|---|
| 2026.08.03 | ₩93,052 | ₩93,306 | ₩92,010 | ₩92,210 | -0.90% | 6.5만 |
|---|
| 2026.07.31 | ₩92,504 | ₩92,851 | ₩91,876 | ₩92,437 | -0.07% | 7.3만 |
|---|
| 2026.07.30 | ₩93,306 | ₩93,452 | ₩92,691 | ₩93,239 | -0.07% | 11.4만 |
|---|
| 2026.07.29 | ₩93,332 | ₩94,481 | ₩93,292 | ₩94,227 | +0.96% | 35.6만 |
|---|
| 2026.07.28 | ₩93,546 | ₩95,149 | ₩93,546 | ₩93,880 | +0.36% | 6만 |
|---|
| 2026.07.27 | ₩90,927 | ₩92,170 | ₩90,927 | ₩91,662 | +0.81% | 15.8만 |
|---|
| 2026.07.24 | ₩90,059 | ₩90,914 | ₩90,059 | ₩90,781 | +0.80% | 9.1만 |
|---|
| 2026.07.23 | ₩89,992 | ₩90,153 | ₩89,418 | ₩89,832 | -0.18% | 12.2만 |
|---|
| 2026.07.22 | ₩91,729 | ₩92,183 | ₩91,368 | ₩91,595 | -0.15% | 10만 |
|---|
| 2026.07.21 | ₩91,689 | ₩91,836 | ₩91,088 | ₩91,248 | -0.48% | 4.8만 |
|---|
| 2026.07.20 | ₩92,157 | ₩92,477 | ₩91,849 | ₩92,050 | -0.12% | 5.8만 |
|---|
| 2026.07.17 | ₩93,386 | ₩94,161 | ₩92,063 | ₩92,531 | -0.92% | 20.5만 |
|---|
| 2026.07.16 | ₩90,927 | ₩92,838 | ₩90,901 | ₩92,838 | +2.10% | 8.9만 |
|---|
| 2026.07.15 | ₩90,366 | ₩91,141 | ₩90,113 | ₩90,593 | +0.25% | 8.3만 |
|---|
| 2026.07.14 | ₩91,475 | ₩91,515 | ₩90,406 | ₩90,540 | -1.02% | 4만 |
|---|
| 2026.07.13 | ₩91,155 | ₩92,076 | ₩91,115 | ₩91,115 | -0.04% | 4.5만 |
|---|
| 2026.07.10 | ₩90,500 | ₩91,221 | ₩90,500 | ₩90,994 | +0.55% | 7.1만 |
|---|
| 2026.07.09 | ₩90,740 | ₩90,901 | ₩90,406 | ₩90,406 | -0.37% | 7.4만 |
|---|
| 2026.07.08 | ₩92,063 | ₩92,250 | ₩91,569 | ₩91,716 | -0.38% | 5.7만 |
|---|
| 2026.07.07 | ₩92,744 | ₩93,292 | ₩92,050 | ₩92,263 | -0.52% | 8.7만 |
|---|
| 2026.07.06 | ₩92,103 | ₩92,223 | ₩90,714 | ₩91,422 | -0.74% | 11.9만 |
|---|
| 2026.07.02 | ₩91,288 | ₩92,290 | ₩91,275 | ₩92,290 | +1.10% | 11만 |
|---|
| 2026.07.01 | ₩90,059 | ₩90,259 | ₩89,779 | ₩90,259 | +0.22% | 10.2만 |
|---|
| 2026.06.30 | ₩91,074 | ₩91,168 | ₩90,179 | ₩90,219 | -0.94% | 15.5만 |
|---|
| 2026.06.29 | ₩92,050 | ₩92,063 | ₩91,315 | ₩91,636 | -0.45% | 6.5만 |
|---|
| 2026.06.26 | ₩91,595 | ₩92,063 | ₩91,475 | ₩91,729 | +0.15% | 7.7만 |
|---|
| 2026.06.25 | ₩90,941 | ₩91,649 | ₩90,767 | ₩91,021 | +0.09% | 4.6만 |
|---|
| 2026.06.24 | ₩90,540 | ₩91,529 | ₩90,540 | ₩91,155 | +0.68% | 3.9만 |
|---|
| 2026.06.23 | ₩89,845 | ₩90,366 | ₩89,832 | ₩90,313 | +0.52% | 3.4만 |
|---|
| 2026.06.22 | ₩89,204 | ₩89,485 | ₩88,843 | ₩88,857 | -0.39% | 5.1만 |
|---|
| 2026.06.18 | ₩89,712 | ₩89,725 | ₩89,231 | ₩89,445 | -0.30% | 10.6만 |
|---|
| 2026.06.17 | ₩91,034 | ₩91,048 | ₩89,431 | ₩89,565 | -1.61% | 7.5만 |
|---|
| 2026.06.16 | ₩91,355 | ₩91,783 | ₩91,101 | ₩91,355 | 0.00% | 3.8만 |
|---|
| 2026.06.15 | ₩91,328 | ₩91,515 | ₩91,115 | ₩91,261 | -0.07% | 4.7만 |
|---|
| 2026.06.12 | ₩92,758 | ₩92,918 | ₩92,437 | ₩92,785 | +0.03% | 6.1만 |
|---|
| 2026.06.11 | ₩92,491 | ₩92,972 | ₩92,157 | ₩92,437 | -0.06% | 6.6만 |
|---|
| 2026.06.10 | ₩91,422 | ₩92,437 | ₩91,422 | ₩92,290 | +0.95% | 4.7만 |
|---|
| 2026.06.09 | ₩90,193 | ₩91,261 | ₩90,072 | ₩90,834 | +0.71% | 8.5만 |
|---|
| 2026.06.08 | ₩90,006 | ₩90,139 | ₩89,712 | ₩89,819 | -0.21% | 6.1만 |
|---|
| 2026.06.05 | ₩89,418 | ₩90,807 | ₩89,418 | ₩90,059 | +0.72% | 8.3만 |
|---|
| 2026.06.04 | ₩90,126 | ₩90,126 | ₩88,790 | ₩89,004 | -1.25% | 8.4만 |
|---|
| 2026.06.03 | ₩88,750 | ₩89,712 | ₩88,750 | ₩89,191 | +0.50% | 4.4만 |
|---|
| 2026.06.02 | ₩88,897 | ₩89,231 | ₩88,736 | ₩89,057 | +0.18% | 3.5만 |
|---|
| 2026.06.01 | ₩89,605 | ₩89,645 | ₩88,910 | ₩88,990 | -0.69% | 9.3만 |
|---|
| 2026.05.29 | ₩91,141 | ₩91,141 | ₩90,233 | ₩90,233 | -1.00% | 5.3만 |
|---|
| 2026.05.28 | ₩92,023 | ₩92,063 | ₩91,595 | ₩91,662 | -0.39% | 4.3만 |
|---|
| 2026.05.27 | ₩91,582 | ₩92,544 | ₩91,582 | ₩92,103 | +0.57% | 8.9만 |
|---|
| 2026.05.26 | ₩92,344 | ₩92,344 | ₩91,048 | ₩91,128 | -1.32% | 5.9만 |
|---|
| 2026.05.22 | ₩92,250 | ₩92,451 | ₩91,863 | ₩92,210 | -0.04% | 4.9만 |
|---|
| 2026.05.21 | ₩92,130 | ₩92,597 | ₩91,422 | ₩92,290 | +0.17% | 6.7만 |
|---|
| 2026.05.20 | ₩93,078 | ₩93,613 | ₩92,571 | ₩93,038 | -0.04% | 6.8만 |
|---|
| 2026.05.19 | ₩93,078 | ₩93,880 | ₩93,012 | ₩93,399 | +0.34% | 8.7만 |
|---|
| 2026.05.18 | ₩92,117 | ₩93,199 | ₩92,117 | ₩93,118 | +1.09% | 6.9만 |
|---|
| 2026.05.15 | ₩92,277 | ₩92,277 | ₩91,756 | ₩91,756 | -0.56% | 5.3만 |
|---|
| 2026.05.14 | ₩92,157 | ₩92,544 | ₩92,117 | ₩92,117 | -0.04% | 3만 |
|---|
| 2026.05.13 | ₩91,408 | ₩92,344 | ₩91,408 | ₩91,903 | +0.54% | 4.2만 |
|---|
| 2026.05.12 | ₩90,927 | ₩92,197 | ₩90,914 | ₩91,783 | +0.94% | 3.1만 |
|---|
| 2026.05.11 | ₩91,529 | ₩91,529 | ₩90,540 | ₩90,767 | -0.83% | 3.9만 |
|---|
| 2026.05.08 | ₩91,863 | ₩92,050 | ₩91,609 | ₩91,689 | -0.19% | 3.6만 |
|---|
| 2026.05.07 | ₩91,823 | ₩91,836 | ₩91,128 | ₩91,475 | -0.38% | 4만 |
|---|
| 2026.05.06 | ₩92,250 | ₩92,370 | ₩91,903 | ₩92,237 | -0.01% | 4.2만 |
|---|
| 2026.05.05 | ₩90,968 | ₩91,916 | ₩90,927 | ₩91,502 | +0.59% | 5.6만 |
|---|
| 2026.05.04 | ₩91,355 | ₩91,716 | ₩90,687 | ₩90,847 | -0.56% | 8만 |
|---|
| 2026.05.01 | ₩92,170 | ₩92,624 | ₩91,622 | ₩91,742 | -0.46% | 5.1만 |
|---|
| 2026.04.30 | ₩90,473 | ₩91,983 | ₩90,473 | ₩91,769 | +1.43% | 8.1만 |
|---|
| 2026.04.29 | ₩90,046 | ₩90,366 | ₩89,752 | ₩89,979 | -0.07% | 5.9만 |
|---|
| 2026.04.28 | ₩90,861 | ₩91,115 | ₩90,313 | ₩90,580 | -0.31% | 7.7만 |
|---|
| 2026.04.27 | ₩90,874 | ₩90,954 | ₩90,072 | ₩90,113 | -0.84% | 3.8만 |
|---|
| 2026.04.24 | ₩91,275 | ₩91,382 | ₩90,754 | ₩91,034 | -0.26% | 4.7만 |
|---|
| 2026.04.23 | ₩90,273 | ₩91,088 | ₩90,273 | ₩90,874 | +0.67% | 6.8만 |
|---|
| 2026.04.22 | ₩89,471 | ₩89,966 | ₩89,471 | ₩89,832 | +0.40% | 5.4만 |
|---|
| 2026.04.21 | ₩90,246 | ₩90,246 | ₩89,284 | ₩89,298 | -1.05% | 4.2만 |
|---|
| 2026.04.20 | ₩90,714 | ₩90,968 | ₩90,259 | ₩90,553 | -0.18% | 4.2만 |
|---|
| 2026.04.17 | ₩89,885 | ₩90,660 | ₩89,725 | ₩90,634 | +0.83% | 4.4만 |
|---|
| 2026.04.16 | ₩89,391 | ₩89,925 | ₩89,364 | ₩89,605 | +0.24% | 4.7만 |
|---|
| 2026.04.15 | ₩89,645 | ₩89,765 | ₩89,111 | ₩89,578 | -0.07% | 8.1만 |
|---|
| 2026.04.14 | ₩89,591 | ₩90,126 | ₩89,418 | ₩89,966 | +0.42% | 4.4만 |
|---|
| 2026.04.13 | ₩90,393 | ₩90,393 | ₩89,551 | ₩90,072 | -0.35% | 6.6만 |
|---|
| 2026.04.10 | ₩91,449 | ₩91,489 | ₩90,500 | ₩90,740 | -0.77% | 5.8만 |
|---|
| 2026.04.09 | ₩90,620 | ₩91,876 | ₩90,447 | ₩91,622 | +1.11% | 10.2만 |
|---|
| 2026.04.08 | ₩90,259 | ₩91,449 | ₩90,032 | ₩91,435 | +1.30% | 18.8만 |
|---|
| 2026.04.07 | ₩90,126 | ₩90,126 | ₩89,084 | ₩89,511 | -0.68% | 5.1만 |
|---|
| 2026.04.06 | ₩89,925 | ₩90,500 | ₩89,925 | ₩90,500 | +0.64% | 7.2만 |
|---|
| 2026.04.02 | ₩89,471 | ₩89,912 | ₩89,111 | ₩89,912 | +0.49% | 5.9만 |
|---|
| 2026.04.01 | ₩89,525 | ₩89,805 | ₩88,843 | ₩89,591 | +0.07% | 8.4만 |
|---|
| 2026.03.31 | ₩89,645 | ₩89,779 | ₩88,750 | ₩89,525 | -0.13% | 14.9만 |
|---|
| 2026.03.30 | ₩89,177 | ₩89,792 | ₩88,950 | ₩89,391 | +0.24% | 8.5만 |
|---|
| 2026.03.27 | ₩88,322 | ₩89,164 | ₩88,322 | ₩88,843 | +0.59% | 8.4만 |
|---|
| 2026.03.26 | ₩88,937 | ₩89,511 | ₩88,296 | ₩88,402 | -0.60% | 5.4만 |
|---|
| 2026.03.25 | ₩88,777 | ₩89,111 | ₩88,269 | ₩89,044 | +0.30% | 4.2만 |
|---|
| 2026.03.24 | ₩88,175 | ₩89,217 | ₩88,109 | ₩88,376 | +0.23% | 7.1만 |
|---|
| 2026.03.23 | ₩88,843 | ₩89,231 | ₩88,309 | ₩88,389 | -0.51% | 7.7만 |
|---|
| 2026.03.20 | ₩89,030 | ₩89,164 | ₩87,881 | ₩88,215 | -0.92% | 8.3만 |
|---|
| 2026.03.19 | ₩89,445 | ₩89,498 | ₩88,763 | ₩89,177 | -0.30% | 6.1만 |
|---|
| 2026.03.18 | ₩91,008 | ₩91,088 | ₩89,672 | ₩89,792 | -1.34% | 9만 |
|---|
| 2026.03.17 | ₩92,851 | ₩92,851 | ₩91,983 | ₩91,996 | -0.92% | 7.5만 |
|---|
| 2026.03.16 | ₩92,611 | ₩92,678 | ₩92,183 | ₩92,491 | -0.13% | 4.7만 |
|---|
| 2026.03.13 | ₩91,783 | ₩92,304 | ₩91,769 | ₩91,849 | +0.07% | 8.5만 |
|---|
| 2026.03.12 | ₩91,302 | ₩91,836 | ₩91,061 | ₩91,676 | +0.41% | 14만 |
|---|
| 2026.03.11 | ₩92,397 | ₩92,397 | ₩91,502 | ₩91,769 | -0.68% | 6.1만 |
|---|
| 2026.03.10 | ₩92,704 | ₩93,559 | ₩92,317 | ₩92,744 | +0.04% | 8.3만 |
|---|
| 2026.03.09 | ₩92,277 | ₩93,292 | ₩91,609 | ₩93,159 | +0.96% | 11만 |
|---|
| 2026.03.06 | ₩91,756 | ₩92,918 | ₩91,382 | ₩92,704 | +1.03% | 7.7만 |
|---|
| 2026.03.05 | ₩93,519 | ₩93,519 | ₩92,063 | ₩92,477 | -1.11% | 9.3만 |
|---|
| 2026.03.04 | ₩95,016 | ₩95,016 | ₩94,401 | ₩94,815 | -0.21% | 9.1만 |
|---|
| 2026.03.03 | ₩95,029 | ₩95,336 | ₩94,014 | ₩95,002 | -0.03% | 7.6만 |
|---|
| 2026.03.02 | ₩96,980 | ₩97,233 | ₩96,458 | ₩96,525 | -0.47% | 17.4만 |
|---|
| 2026.02.27 | ₩97,287 | ₩98,275 | ₩97,207 | ₩98,275 | +1.02% | 7.8만 |
|---|
| 2026.02.26 | ₩97,527 | ₩97,607 | ₩96,899 | ₩97,153 | -0.38% | 5.4만 |
|---|
| 2026.02.25 | ₩97,794 | ₩97,794 | ₩96,873 | ₩97,501 | -0.30% | 7.6만 |
|---|
| 2026.02.24 | ₩97,835 | ₩98,142 | ₩97,728 | ₩98,048 | +0.22% | 8만 |
|---|
| 2026.02.23 | ₩96,124 | ₩97,554 | ₩96,124 | ₩97,380 | +1.31% | 16만 |
|---|
| 2026.02.20 | ₩96,151 | ₩96,552 | ₩95,804 | ₩96,552 | +0.42% | 9.7만 |
|---|
| 2026.02.19 | ₩96,458 | ₩96,913 | ₩96,098 | ₩96,338 | -0.12% | 7.1만 |
|---|
| 2026.02.18 | ₩96,712 | ₩96,833 | ₩96,165 | ₩96,325 | -0.40% | 8.3만 |
|---|
| 2026.02.17 | ₩97,781 | ₩98,115 | ₩96,512 | ₩96,980 | -0.82% | 24만 |
|---|
| 2026.02.13 | ₩97,554 | ₩98,396 | ₩97,220 | ₩97,888 | +0.34% | 11.9만 |
|---|
| 2026.02.12 | ₩96,899 | ₩98,155 | ₩96,806 | ₩97,474 | +0.59% | 9.3만 |
|---|
| 2026.02.11 | ₩95,416 | ₩96,886 | ₩95,229 | ₩96,485 | +1.12% | 7.6만 |
|---|
| 2026.02.10 | ₩95,456 | ₩95,951 | ₩95,203 | ₩95,363 | -0.10% | 25.1만 |
|---|
| 2026.02.09 | ₩96,018 | ₩96,018 | ₩95,109 | ₩95,510 | -0.53% | 5.7만 |
|---|
| 2026.02.06 | ₩94,949 | ₩96,098 | ₩94,949 | ₩96,031 | +1.14% | 10.4만 |
|---|
| 2026.02.05 | ₩95,002 | ₩95,416 | ₩94,628 | ₩94,722 | -0.30% | 30.5만 |
|---|
| 2026.02.04 | ₩94,174 | ₩95,069 | ₩94,174 | ₩94,682 | +0.54% | 18.2만 |
|---|
| 2026.02.03 | ₩91,729 | ₩93,693 | ₩91,729 | ₩93,279 | +1.69% | 9.3만 |
|---|
| 2026.02.02 | ₩91,342 | ₩92,183 | ₩91,061 | ₩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 | ₩90,420 | ₩89,952 | ₩90,193 | +0.18% | 5.5만 |
|---|
| 2026.01.28 | ₩90,206 | ₩90,580 | ₩89,565 | ₩89,925 | -0.31% | 17.4만 |
|---|
| 2026.01.27 | ₩90,193 | ₩90,660 | ₩89,899 | ₩90,660 | +0.52% | 4.3만 |
|---|
| 2026.01.26 | ₩90,259 | ₩90,540 | ₩89,979 | ₩89,979 | -0.31% | 4.7만 |
|---|
| 2026.01.23 | ₩89,458 | ₩90,086 | ₩89,338 | ₩90,006 | +0.61% | 5.6만 |
|---|
| 2026.01.22 | ₩89,378 | ₩89,698 | ₩89,338 | ₩89,511 | +0.15% | 5.4만 |
|---|
| 2026.01.21 | ₩89,351 | ₩89,605 | ₩88,803 | ₩89,551 | +0.22% | 13.6만 |
|---|
| 2026.01.20 | ₩89,044 | ₩89,565 | ₩88,710 | ₩89,431 | +0.44% | 7.5만 |
|---|
| 2026.01.16 | ₩89,084 | ₩89,191 | ₩88,750 | ₩89,191 | +0.12% | 6.4만 |
|---|
| 2026.01.15 | ₩89,324 | ₩89,538 | ₩89,070 | ₩89,311 | -0.01% | 5.3만 |
|---|
| 2026.01.14 | ₩88,656 | ₩89,485 | ₩88,563 | ₩89,458 | +0.90% | 6.3만 |
|---|
| 2026.01.13 | ₩87,975 | ₩88,523 | ₩87,828 | ₩88,443 | +0.53% | 5.2만 |
|---|
| 2026.01.12 | ₩87,427 | ₩88,095 | ₩87,294 | ₩88,042 | +0.70% | 7.7만 |
|---|
| 2026.01.09 | ₩86,265 | ₩87,147 | ₩86,265 | ₩87,133 | +1.01% | 8.5만 |
|---|
| 2026.01.08 | ₩84,835 | ₩86,412 | ₩84,769 | ₩86,305 | +1.73% | 15.3만 |
|---|
| 2026.01.07 | ₩85,517 | ₩85,543 | ₩84,728 | ₩84,862 | -0.77% | 12.5만 |
|---|
| 2026.01.06 | ₩85,664 | ₩85,998 | ₩85,650 | ₩85,864 | +0.23% | 14.7만 |
|---|
| 2026.01.05 | ₩85,811 | ₩85,984 | ₩85,103 | ₩85,864 | +0.06% | 8만 |
|---|
| 2026.01.02 | ₩86,425 | ₩86,505 | ₩86,024 | ₩86,332 | -0.11% | 13.4만 |
|---|
| 2025.12.31 | ₩86,439 | ₩86,612 | ₩86,305 | ₩86,372 | -0.08% | 6.6만 |
|---|
| 2025.12.30 | ₩86,746 | ₩86,853 | ₩86,612 | ₩86,773 | +0.03% | 4.9만 |
|---|
| 2025.12.29 | ₩86,652 | ₩86,960 | ₩86,626 | ₩86,826 | +0.20% | 4.7만 |
|---|
| 2025.12.26 | ₩86,465 | ₩86,839 | ₩86,465 | ₩86,839 | +0.43% | 7.1만 |
|---|
| 2025.12.24 | ₩86,105 | ₩86,599 | ₩86,105 | ₩86,572 | +0.54% | 3만 |
|---|
| 2025.12.23 | ₩86,252 | ₩86,252 | ₩85,984 | ₩86,118 | -0.15% | 5.9만 |
|---|
| 2025.12.22 | ₩86,479 | ₩86,479 | ₩86,105 | ₩86,238 | -0.28% | 7.9만 |
|---|
| 2025.12.19 | ₩86,933 | ₩86,933 | ₩86,572 | ₩86,652 | -0.32% | 5.4만 |
|---|
| 2025.12.18 | ₩87,173 | ₩87,561 | ₩86,986 | ₩87,053 | -0.14% | 8만 |
|---|
| 2025.12.17 | ₩87,026 | ₩87,441 | ₩87,026 | ₩87,280 | +0.29% | 4.8만 |
|---|
| 2025.12.16 | ₩87,414 | ₩87,481 | ₩86,893 | ₩87,053 | -0.41% | 6.4만 |
|---|
| 2025.12.15 | ₩88,376 | ₩88,589 | ₩88,095 | ₩88,429 | +0.06% | 6.6만 |
|---|
| 2025.12.12 | ₩87,534 | ₩88,028 | ₩87,387 | ₩88,002 | +0.53% | 7.5만 |
|---|
| 2025.12.11 | ₩87,093 | ₩87,788 | ₩87,093 | ₩87,708 | +0.71% | 17.2만 |
|---|
| 2025.12.10 | ₩86,813 | ₩87,080 | ₩86,679 | ₩87,066 | +0.29% | 4.5만 |
|---|
| 2025.12.09 | ₩86,545 | ₩86,732 | ₩86,425 | ₩86,652 | +0.12% | 4.5만 |
|---|
| 2025.12.08 | ₩86,786 | ₩86,799 | ₩86,305 | ₩86,545 | -0.28% | 4.5만 |
|---|
| 2025.12.05 | ₩87,280 | ₩87,614 | ₩87,173 | ₩87,227 | -0.06% | 10만 |
|---|
| 2025.12.04 | ₩87,694 | ₩87,921 | ₩87,053 | ₩87,267 | -0.49% | 9.5만 |
|---|
| 2025.12.03 | ₩87,681 | ₩88,082 | ₩87,681 | ₩87,694 | +0.02% | 5.7만 |
|---|
| 2025.12.02 | ₩87,975 | ₩87,975 | ₩87,213 | ₩87,815 | -0.18% | 7.6만 |
|---|
| 2025.12.01 | ₩88,149 | ₩88,429 | ₩88,002 | ₩88,109 | -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 | ₩87,708 | +0.88% | 7.7만 |
|---|
| 2025.11.25 | ₩86,011 | ₩86,973 | ₩86,011 | ₩86,973 | +1.12% | 28.9만 |
|---|
| 2025.11.24 | ₩86,679 | ₩86,679 | ₩85,811 | ₩85,971 | -0.82% | 35.9만 |
|---|
| 2025.11.21 | ₩86,505 | ₩87,093 | ₩86,345 | ₩86,853 | +0.40% | 7.3만 |
|---|
| 2025.11.20 | ₩85,891 | ₩86,024 | ₩85,463 | ₩85,584 | -0.36% | 20.9만 |
|---|
| 2025.11.19 | ₩85,570 | ₩85,610 | ₩84,929 | ₩85,209 | -0.42% | 4.1만 |
|---|
| 2025.11.18 | ₩85,704 | ₩86,038 | ₩85,543 | ₩85,637 | -0.08% | 6.4만 |
|---|
| 2025.11.17 | ₩86,278 | ₩86,345 | ₩85,717 | ₩85,717 | -0.65% | 4.3만 |
|---|
| 2025.11.14 | ₩86,211 | ₩86,465 | ₩85,944 | ₩86,252 | +0.05% | 6.5만 |
|---|
| 2025.11.13 | ₩86,639 | ₩86,893 | ₩86,398 | ₩86,398 | -0.28% | 10.2만 |
|---|
| 2025.11.12 | ₩86,639 | ₩87,013 | ₩86,639 | ₩86,652 | +0.02% | 4만 |
|---|
| 2025.11.11 | ₩86,118 | ₩86,839 | ₩86,118 | ₩86,639 | +0.61% | 4.9만 |
|---|
| 2025.11.10 | ₩85,690 | ₩85,771 | ₩85,236 | ₩85,744 | +0.06% | 4.8만 |
|---|
| 2025.11.07 | ₩85,049 | ₩85,918 | ₩85,049 | ₩85,891 | +0.99% | 12.6만 |
|---|
| 2025.11.06 | ₩85,089 | ₩85,089 | ₩84,702 | ₩84,835 | -0.30% | 4.8만 |
|---|
| 2025.11.05 | ₩84,956 | ₩85,410 | ₩84,782 | ₩85,156 | +0.24% | 4.3만 |
|---|
| 2025.11.04 | ₩84,769 | ₩85,036 | ₩84,541 | ₩84,956 | +0.22% | 4.4만 |
|---|
| 2025.11.03 | ₩84,929 | ₩84,929 | ₩84,368 | ₩84,675 | -0.30% | 8.7만 |
|---|
| 2025.10.31 | ₩84,809 | ₩85,049 | ₩84,595 | ₩84,835 | +0.03% | 33.7만 |
|---|
| 2025.10.30 | ₩85,022 | ₩85,437 | ₩85,022 | ₩85,196 | +0.20% | 7만 |
|---|
| 2025.10.29 | ₩86,439 | ₩86,465 | ₩85,089 | ₩85,303 | -1.31% | 9.2만 |
|---|
| 2025.10.28 | ₩87,307 | ₩87,441 | ₩86,960 | ₩86,960 | -0.40% | 11.1만 |
|---|
| 2025.10.27 | ₩87,841 | ₩87,841 | ₩87,414 | ₩87,668 | -0.20% | 4.2만 |
|---|
| 2025.10.24 | ₩88,242 | ₩88,242 | ₩87,668 | ₩87,761 | -0.55% | 3만 |
|---|
| 2025.10.23 | ₩88,429 | ₩88,429 | ₩87,721 | ₩88,082 | -0.39% | 4.2만 |
|---|
| 2025.10.22 | ₩87,761 | ₩88,683 | ₩87,694 | ₩88,229 | +0.53% | 5만 |
|---|
| 2025.10.21 | ₩88,416 | ₩88,416 | ₩87,788 | ₩87,841 | -0.65% | 5.7만 |
|---|
| 2025.10.20 | ₩88,656 | ₩88,670 | ₩88,402 | ₩88,496 | -0.18% | 3.9만 |
|---|
| 2025.10.17 | ₩87,881 | ₩88,710 | ₩87,881 | ₩88,630 | +0.85% | 5만 |
|---|
| 2025.10.16 | ₩87,734 | ₩88,015 | ₩87,213 | ₩87,280 | -0.52% | 3.9만 |
|---|
| 2025.10.15 | ₩86,692 | ₩87,294 | ₩86,692 | ₩87,053 | +0.42% | 3.4만 |
|---|
| 2025.10.14 | ₩85,677 | ₩86,839 | ₩85,570 | ₩86,666 | +1.15% | 29.1만 |
|---|
| 2025.10.13 | ₩85,503 | ₩85,610 | ₩85,156 | ₩85,597 | +0.11% | 6.6만 |
|---|
| 2025.10.10 | ₩85,771 | ₩86,225 | ₩85,717 | ₩85,904 | +0.16% | 5.6만 |
|---|