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 | ₩89,570 | ₩89,984 | ₩89,477 | ₩89,917 | +0.39% | 6.4만 |
| 2026.10.08 | ₩88,343 | ₩89,944 | ₩88,343 | ₩89,797 | +1.65% | 8.2만 |
| 2026.10.07 | ₩88,023 | ₩88,303 | ₩87,943 | ₩87,943 | -0.09% | 9만 |
| 2026.10.06 | ₩87,369 | ₩88,129 | ₩87,369 | ₩87,889 | +0.60% | 7만 |
| 2026.10.05 | ₩86,795 | ₩87,302 | ₩86,462 | ₩87,115 | +0.37% | 6.4만 |
| 2026.10.02 | ₩86,902 | ₩87,022 | ₩86,568 | ₩86,915 | +0.02% | 8.4만 |
| 2026.10.01 | ₩86,955 | ₩86,982 | ₩86,448 | ₩86,622 | -0.38% | 11.8만 |
| 2026.09.30 | ₩88,690 | ₩88,810 | ₩87,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,289 |
| -1.58% |
| 9.5만 |
| 2026.09.29 | ₩88,223 | ₩88,289 | ₩87,756 | ₩88,196 | -0.03% | 9.4만 |
|---|
| 2026.09.28 | ₩88,743 | ₩89,197 | ₩88,636 | ₩89,090 | +0.39% | 5.1만 |
|---|
| 2026.09.25 | ₩88,516 | ₩89,010 | ₩88,450 | ₩88,876 | +0.41% | 9.8만 |
|---|
| 2026.09.24 | ₩89,477 | ₩89,650 | ₩88,596 | ₩88,596 | -0.98% | 15.5만 |
|---|
| 2026.09.23 | ₩89,370 | ₩89,463 | ₩88,930 | ₩89,010 | -0.40% | 4.8만 |
|---|
| 2026.09.22 | ₩89,503 | ₩89,904 | ₩89,503 | ₩89,744 | +0.27% | 6.1만 |
|---|
| 2026.09.21 | ₩89,010 | ₩89,277 | ₩88,636 | ₩88,996 | -0.01% | 5.1만 |
|---|
| 2026.09.18 | ₩89,223 | ₩89,223 | ₩88,863 | ₩88,863 | -0.40% | 4.8만 |
|---|
| 2026.09.17 | ₩90,130 | ₩90,130 | ₩89,610 | ₩89,810 | -0.36% | 5.9만 |
|---|
| 2026.09.16 | ₩90,157 | ₩90,397 | ₩89,664 | ₩89,810 | -0.38% | 12.3만 |
|---|
| 2026.09.15 | ₩90,597 | ₩90,597 | ₩90,064 | ₩90,237 | -0.40% | 96만 |
|---|
| 2026.09.14 | ₩90,771 | ₩91,278 | ₩90,771 | ₩91,104 | +0.37% | 5만 |
|---|
| 2026.09.11 | ₩90,064 | ₩90,130 | ₩89,503 | ₩89,810 | -0.28% | 5.8만 |
|---|
| 2026.09.10 | ₩89,704 | ₩89,890 | ₩89,410 | ₩89,463 | -0.27% | 12.6만 |
|---|
| 2026.09.09 | ₩90,117 | ₩90,197 | ₩89,490 | ₩89,490 | -0.70% | 4.9만 |
|---|
| 2026.09.08 | ₩90,838 | ₩91,158 | ₩90,651 | ₩90,651 | -0.21% | 10.6만 |
|---|
| 2026.09.04 | ₩91,118 | ₩91,518 | ₩91,064 | ₩91,144 | +0.03% | 2.9만 |
|---|
| 2026.09.03 | ₩91,598 | ₩91,918 | ₩91,171 | ₩91,531 | -0.07% | 5.1만 |
|---|
| 2026.09.02 | ₩91,451 | ₩91,958 | ₩91,118 | ₩91,465 | +0.01% | 8.7만 |
|---|
| 2026.09.01 | ₩91,425 | ₩92,212 | ₩91,291 | ₩91,291 | -0.15% | 11만 |
|---|
| 2026.08.31 | ₩91,611 | ₩91,611 | ₩91,184 | ₩91,184 | -0.47% | 5.3만 |
|---|
| 2026.08.28 | ₩91,718 | ₩91,771 | ₩91,371 | ₩91,625 | -0.10% | 4.8만 |
|---|
| 2026.08.27 | ₩91,638 | ₩91,838 | ₩91,238 | ₩91,358 | -0.31% | 9.7만 |
|---|
| 2026.08.26 | ₩92,879 | ₩92,879 | ₩92,505 | ₩92,572 | -0.33% | 7만 |
|---|
| 2026.08.25 | ₩92,905 | ₩92,905 | ₩92,385 | ₩92,665 | -0.26% | 7.3만 |
|---|
| 2026.08.24 | ₩92,438 | ₩93,346 | ₩92,438 | ₩93,279 | +0.91% | 12.5만 |
|---|
| 2026.08.21 | ₩91,745 | ₩92,185 | ₩91,558 | ₩92,185 | +0.48% | 7.6만 |
|---|
| 2026.08.20 | ₩91,425 | ₩91,971 | ₩91,224 | ₩91,558 | +0.15% | 6.2만 |
|---|
| 2026.08.19 | ₩91,851 | ₩92,879 | ₩91,851 | ₩92,438 | +0.64% | 6.2만 |
|---|
| 2026.08.18 | ₩91,598 | ₩92,078 | ₩91,304 | ₩91,531 | -0.07% | 7.2만 |
|---|
| 2026.08.17 | ₩91,705 | ₩91,705 | ₩90,918 | ₩91,051 | -0.71% | 8.8만 |
|---|
| 2026.08.14 | ₩92,532 | ₩92,719 | ₩92,372 | ₩92,612 | +0.09% | 6.4만 |
|---|
| 2026.08.13 | ₩92,478 | ₩92,879 | ₩92,265 | ₩92,692 | +0.23% | 18.2만 |
|---|
| 2026.08.12 | ₩91,211 | ₩91,758 | ₩91,131 | ₩91,585 | +0.41% | 7.2만 |
|---|
| 2026.08.11 | ₩91,851 | ₩91,958 | ₩91,465 | ₩91,878 | +0.03% | 40.1만 |
|---|
| 2026.08.10 | ₩92,185 | ₩92,225 | ₩91,678 | ₩92,212 | +0.03% | 7.7만 |
|---|
| 2026.08.07 | ₩92,172 | ₩92,772 | ₩92,118 | ₩92,772 | +0.65% | 7.7만 |
|---|
| 2026.08.06 | ₩93,199 | ₩93,426 | ₩92,052 | ₩92,398 | -0.86% | 6.2만 |
|---|
| 2026.08.05 | ₩92,959 | ₩92,959 | ₩92,025 | ₩92,452 | -0.55% | 3.9만 |
|---|
| 2026.08.04 | ₩91,758 | ₩92,332 | ₩91,318 | ₩92,238 | +0.52% | 6.7만 |
|---|
| 2026.08.03 | ₩92,919 | ₩93,172 | ₩91,878 | ₩92,078 | -0.90% | 6.5만 |
|---|
| 2026.07.31 | ₩92,372 | ₩92,719 | ₩91,745 | ₩92,305 | -0.07% | 7.3만 |
|---|
| 2026.07.30 | ₩93,172 | ₩93,319 | ₩92,558 | ₩93,105 | -0.07% | 11.4만 |
|---|
| 2026.07.29 | ₩93,199 | ₩94,346 | ₩93,159 | ₩94,093 | +0.96% | 35.6만 |
|---|
| 2026.07.28 | ₩93,412 | ₩95,013 | ₩93,412 | ₩93,746 | +0.36% | 6만 |
|---|
| 2026.07.27 | ₩90,797 | ₩92,038 | ₩90,797 | ₩91,531 | +0.81% | 15.8만 |
|---|
| 2026.07.24 | ₩89,930 | ₩90,784 | ₩89,930 | ₩90,651 | +0.80% | 9.1만 |
|---|
| 2026.07.23 | ₩89,864 | ₩90,024 | ₩89,290 | ₩89,704 | -0.18% | 12.2만 |
|---|
| 2026.07.22 | ₩91,598 | ₩92,052 | ₩91,238 | ₩91,465 | -0.15% | 10만 |
|---|
| 2026.07.21 | ₩91,558 | ₩91,705 | ₩90,958 | ₩91,118 | -0.48% | 4.8만 |
|---|
| 2026.07.20 | ₩92,025 | ₩92,345 | ₩91,718 | ₩91,918 | -0.12% | 5.8만 |
|---|
| 2026.07.17 | ₩93,252 | ₩94,026 | ₩91,931 | ₩92,398 | -0.92% | 20.5만 |
|---|
| 2026.07.16 | ₩90,797 | ₩92,705 | ₩90,771 | ₩92,705 | +2.10% | 8.9만 |
|---|
| 2026.07.15 | ₩90,237 | ₩91,011 | ₩89,984 | ₩90,464 | +0.25% | 8.3만 |
|---|
| 2026.07.14 | ₩91,344 | ₩91,384 | ₩90,277 | ₩90,411 | -1.02% | 4만 |
|---|
| 2026.07.13 | ₩91,024 | ₩91,945 | ₩90,984 | ₩90,984 | -0.04% | 4.5만 |
|---|
| 2026.07.10 | ₩90,371 | ₩91,091 | ₩90,371 | ₩90,864 | +0.55% | 7.1만 |
|---|
| 2026.07.09 | ₩90,611 | ₩90,771 | ₩90,277 | ₩90,277 | -0.37% | 7.4만 |
|---|
| 2026.07.08 | ₩91,931 | ₩92,118 | ₩91,438 | ₩91,585 | -0.38% | 5.7만 |
|---|
| 2026.07.07 | ₩92,612 | ₩93,159 | ₩91,918 | ₩92,132 | -0.52% | 8.7만 |
|---|
| 2026.07.06 | ₩91,971 | ₩92,092 | ₩90,584 | ₩91,291 | -0.74% | 11.9만 |
|---|
| 2026.07.02 | ₩91,158 | ₩92,158 | ₩91,144 | ₩92,158 | +1.10% | 11만 |
|---|
| 2026.07.01 | ₩89,930 | ₩90,130 | ₩89,650 | ₩90,130 | +0.22% | 10.2만 |
|---|
| 2026.06.30 | ₩90,944 | ₩91,038 | ₩90,050 | ₩90,090 | -0.94% | 15.5만 |
|---|
| 2026.06.29 | ₩91,918 | ₩91,931 | ₩91,184 | ₩91,505 | -0.45% | 6.5만 |
|---|
| 2026.06.26 | ₩91,465 | ₩91,931 | ₩91,344 | ₩91,598 | +0.15% | 7.7만 |
|---|
| 2026.06.25 | ₩90,811 | ₩91,518 | ₩90,637 | ₩90,891 | +0.09% | 4.6만 |
|---|
| 2026.06.24 | ₩90,411 | ₩91,398 | ₩90,411 | ₩91,024 | +0.68% | 3.9만 |
|---|
| 2026.06.23 | ₩89,717 | ₩90,237 | ₩89,704 | ₩90,184 | +0.52% | 3.4만 |
|---|
| 2026.06.22 | ₩89,077 | ₩89,357 | ₩88,716 | ₩88,730 | -0.39% | 5.1만 |
|---|
| 2026.06.18 | ₩89,583 | ₩89,597 | ₩89,103 | ₩89,317 | -0.30% | 10.6만 |
|---|
| 2026.06.17 | ₩90,904 | ₩90,918 | ₩89,303 | ₩89,437 | -1.61% | 7.5만 |
|---|
| 2026.06.16 | ₩91,224 | ₩91,651 | ₩90,971 | ₩91,224 | 0.00% | 3.8만 |
|---|
| 2026.06.15 | ₩91,198 | ₩91,384 | ₩90,984 | ₩91,131 | -0.07% | 4.7만 |
|---|
| 2026.06.12 | ₩92,625 | ₩92,785 | ₩92,305 | ₩92,652 | +0.03% | 6.1만 |
|---|
| 2026.06.11 | ₩92,358 | ₩92,839 | ₩92,025 | ₩92,305 | -0.06% | 6.6만 |
|---|
| 2026.06.10 | ₩91,291 | ₩92,305 | ₩91,291 | ₩92,158 | +0.95% | 4.7만 |
|---|
| 2026.06.09 | ₩90,064 | ₩91,131 | ₩89,944 | ₩90,704 | +0.71% | 8.5만 |
|---|
| 2026.06.08 | ₩89,877 | ₩90,010 | ₩89,583 | ₩89,690 | -0.21% | 6.1만 |
|---|
| 2026.06.05 | ₩89,290 | ₩90,677 | ₩89,290 | ₩89,930 | +0.72% | 8.3만 |
|---|
| 2026.06.04 | ₩89,997 | ₩89,997 | ₩88,663 | ₩88,876 | -1.25% | 8.4만 |
|---|
| 2026.06.03 | ₩88,623 | ₩89,583 | ₩88,623 | ₩89,063 | +0.50% | 4.4만 |
|---|
| 2026.06.02 | ₩88,770 | ₩89,103 | ₩88,610 | ₩88,930 | +0.18% | 3.5만 |
|---|
| 2026.06.01 | ₩89,477 | ₩89,517 | ₩88,783 | ₩88,863 | -0.69% | 9.3만 |
|---|
| 2026.05.29 | ₩91,011 | ₩91,011 | ₩90,104 | ₩90,104 | -1.00% | 5.3만 |
|---|
| 2026.05.28 | ₩91,891 | ₩91,931 | ₩91,465 | ₩91,531 | -0.39% | 4.3만 |
|---|
| 2026.05.27 | ₩91,451 | ₩92,412 | ₩91,451 | ₩91,971 | +0.57% | 8.9만 |
|---|
| 2026.05.26 | ₩92,212 | ₩92,212 | ₩90,918 | ₩90,998 | -1.32% | 5.9만 |
|---|
| 2026.05.22 | ₩92,118 | ₩92,318 | ₩91,731 | ₩92,078 | -0.04% | 4.9만 |
|---|
| 2026.05.21 | ₩91,998 | ₩92,465 | ₩91,291 | ₩92,158 | +0.17% | 6.7만 |
|---|
| 2026.05.20 | ₩92,945 | ₩93,479 | ₩92,438 | ₩92,905 | -0.04% | 6.8만 |
|---|
| 2026.05.19 | ₩92,945 | ₩93,746 | ₩92,879 | ₩93,266 | +0.34% | 8.7만 |
|---|
| 2026.05.18 | ₩91,985 | ₩93,065 | ₩91,985 | ₩92,985 | +1.09% | 6.9만 |
|---|
| 2026.05.15 | ₩92,145 | ₩92,145 | ₩91,625 | ₩91,625 | -0.56% | 5.3만 |
|---|
| 2026.05.14 | ₩92,025 | ₩92,412 | ₩91,985 | ₩91,985 | -0.04% | 3만 |
|---|
| 2026.05.13 | ₩91,278 | ₩92,212 | ₩91,278 | ₩91,771 | +0.54% | 4.2만 |
|---|
| 2026.05.12 | ₩90,797 | ₩92,065 | ₩90,784 | ₩91,651 | +0.94% | 3.1만 |
|---|
| 2026.05.11 | ₩91,398 | ₩91,398 | ₩90,411 | ₩90,637 | -0.83% | 3.9만 |
|---|
| 2026.05.08 | ₩91,731 | ₩91,918 | ₩91,478 | ₩91,558 | -0.19% | 3.6만 |
|---|
| 2026.05.07 | ₩91,691 | ₩91,705 | ₩90,998 | ₩91,344 | -0.38% | 4만 |
|---|
| 2026.05.06 | ₩92,118 | ₩92,238 | ₩91,771 | ₩92,105 | -0.01% | 4.2만 |
|---|
| 2026.05.05 | ₩90,838 | ₩91,785 | ₩90,797 | ₩91,371 | +0.59% | 5.6만 |
|---|
| 2026.05.04 | ₩91,224 | ₩91,585 | ₩90,557 | ₩90,717 | -0.56% | 8만 |
|---|
| 2026.05.01 | ₩92,038 | ₩92,492 | ₩91,491 | ₩91,611 | -0.46% | 5.1만 |
|---|
| 2026.04.30 | ₩90,344 | ₩91,851 | ₩90,344 | ₩91,638 | +1.43% | 8.1만 |
|---|
| 2026.04.29 | ₩89,917 | ₩90,237 | ₩89,623 | ₩89,850 | -0.07% | 5.9만 |
|---|
| 2026.04.28 | ₩90,731 | ₩90,984 | ₩90,184 | ₩90,451 | -0.31% | 7.7만 |
|---|
| 2026.04.27 | ₩90,744 | ₩90,824 | ₩89,944 | ₩89,984 | -0.84% | 3.8만 |
|---|
| 2026.04.24 | ₩91,144 | ₩91,251 | ₩90,624 | ₩90,904 | -0.26% | 4.7만 |
|---|
| 2026.04.23 | ₩90,144 | ₩90,958 | ₩90,144 | ₩90,744 | +0.67% | 6.8만 |
|---|
| 2026.04.22 | ₩89,343 | ₩89,837 | ₩89,343 | ₩89,704 | +0.40% | 5.4만 |
|---|
| 2026.04.21 | ₩90,117 | ₩90,117 | ₩89,157 | ₩89,170 | -1.05% | 4.2만 |
|---|
| 2026.04.20 | ₩90,584 | ₩90,838 | ₩90,130 | ₩90,424 | -0.18% | 4.2만 |
|---|
| 2026.04.17 | ₩89,757 | ₩90,531 | ₩89,597 | ₩90,504 | +0.83% | 4.4만 |
|---|
| 2026.04.16 | ₩89,263 | ₩89,797 | ₩89,237 | ₩89,477 | +0.24% | 4.7만 |
|---|
| 2026.04.15 | ₩89,517 | ₩89,637 | ₩88,983 | ₩89,450 | -0.07% | 8.1만 |
|---|
| 2026.04.14 | ₩89,463 | ₩89,997 | ₩89,290 | ₩89,837 | +0.42% | 4.4만 |
|---|
| 2026.04.13 | ₩90,264 | ₩90,264 | ₩89,423 | ₩89,944 | -0.35% | 6.6만 |
|---|
| 2026.04.10 | ₩91,318 | ₩91,358 | ₩90,371 | ₩90,611 | -0.77% | 5.8만 |
|---|
| 2026.04.09 | ₩90,491 | ₩91,745 | ₩90,317 | ₩91,491 | +1.11% | 10.2만 |
|---|
| 2026.04.08 | ₩90,130 | ₩91,318 | ₩89,904 | ₩91,304 | +1.30% | 18.8만 |
|---|
| 2026.04.07 | ₩89,997 | ₩89,997 | ₩88,956 | ₩89,383 | -0.68% | 5.1만 |
|---|
| 2026.04.06 | ₩89,797 | ₩90,371 | ₩89,797 | ₩90,371 | +0.64% | 7.2만 |
|---|
| 2026.04.02 | ₩89,343 | ₩89,784 | ₩88,983 | ₩89,784 | +0.49% | 5.9만 |
|---|
| 2026.04.01 | ₩89,397 | ₩89,677 | ₩88,716 | ₩89,463 | +0.07% | 8.4만 |
|---|
| 2026.03.31 | ₩89,517 | ₩89,650 | ₩88,623 | ₩89,397 | -0.13% | 14.9만 |
|---|
| 2026.03.30 | ₩89,050 | ₩89,664 | ₩88,823 | ₩89,263 | +0.24% | 8.5만 |
|---|
| 2026.03.27 | ₩88,196 | ₩89,036 | ₩88,196 | ₩88,716 | +0.59% | 8.4만 |
|---|
| 2026.03.26 | ₩88,810 | ₩89,383 | ₩88,169 | ₩88,276 | -0.60% | 5.4만 |
|---|
| 2026.03.25 | ₩88,650 | ₩88,983 | ₩88,143 | ₩88,916 | +0.30% | 4.2만 |
|---|
| 2026.03.24 | ₩88,049 | ₩89,090 | ₩87,983 | ₩88,249 | +0.23% | 7.1만 |
|---|
| 2026.03.23 | ₩88,716 | ₩89,103 | ₩88,183 | ₩88,263 | -0.51% | 7.7만 |
|---|
| 2026.03.20 | ₩88,903 | ₩89,036 | ₩87,756 | ₩88,089 | -0.92% | 8.3만 |
|---|
| 2026.03.19 | ₩89,317 | ₩89,370 | ₩88,636 | ₩89,050 | -0.30% | 6.1만 |
|---|
| 2026.03.18 | ₩90,878 | ₩90,958 | ₩89,543 | ₩89,664 | -1.34% | 9만 |
|---|
| 2026.03.17 | ₩92,719 | ₩92,719 | ₩91,851 | ₩91,865 | -0.92% | 7.5만 |
|---|
| 2026.03.16 | ₩92,478 | ₩92,545 | ₩92,052 | ₩92,358 | -0.13% | 4.7만 |
|---|
| 2026.03.13 | ₩91,651 | ₩92,172 | ₩91,638 | ₩91,718 | +0.07% | 8.5만 |
|---|
| 2026.03.12 | ₩91,171 | ₩91,705 | ₩90,931 | ₩91,545 | +0.41% | 14만 |
|---|
| 2026.03.11 | ₩92,265 | ₩92,265 | ₩91,371 | ₩91,638 | -0.68% | 6.1만 |
|---|
| 2026.03.10 | ₩92,572 | ₩93,426 | ₩92,185 | ₩92,612 | +0.04% | 8.3만 |
|---|
| 2026.03.09 | ₩92,145 | ₩93,159 | ₩91,478 | ₩93,025 | +0.96% | 11만 |
|---|
| 2026.03.06 | ₩91,625 | ₩92,785 | ₩91,251 | ₩92,572 | +1.03% | 7.7만 |
|---|
| 2026.03.05 | ₩93,386 | ₩93,386 | ₩91,931 | ₩92,345 | -1.11% | 9.3만 |
|---|
| 2026.03.04 | ₩94,880 | ₩94,880 | ₩94,266 | ₩94,680 | -0.21% | 9.1만 |
|---|
| 2026.03.03 | ₩94,893 | ₩95,200 | ₩93,879 | ₩94,866 | -0.03% | 7.6만 |
|---|
| 2026.03.02 | ₩96,841 | ₩97,094 | ₩96,321 | ₩96,387 | -0.47% | 17.4만 |
|---|
| 2026.02.27 | ₩97,148 | ₩98,135 | ₩97,068 | ₩98,135 | +1.02% | 7.8만 |
|---|
| 2026.02.26 | ₩97,388 | ₩97,468 | ₩96,761 | ₩97,014 | -0.38% | 5.4만 |
|---|
| 2026.02.25 | ₩97,655 | ₩97,655 | ₩96,734 | ₩97,361 | -0.30% | 7.6만 |
|---|
| 2026.02.24 | ₩97,695 | ₩98,002 | ₩97,588 | ₩97,908 | +0.22% | 8만 |
|---|
| 2026.02.23 | ₩95,987 | ₩97,415 | ₩95,987 | ₩97,241 | +1.31% | 16만 |
|---|
| 2026.02.20 | ₩96,014 | ₩96,414 | ₩95,667 | ₩96,414 | +0.42% | 9.7만 |
|---|
| 2026.02.19 | ₩96,321 | ₩96,774 | ₩95,960 | ₩96,201 | -0.12% | 7.1만 |
|---|
| 2026.02.18 | ₩96,574 | ₩96,694 | ₩96,027 | ₩96,187 | -0.40% | 8.3만 |
|---|
| 2026.02.17 | ₩97,641 | ₩97,975 | ₩96,374 | ₩96,841 | -0.82% | 24만 |
|---|
| 2026.02.13 | ₩97,415 | ₩98,255 | ₩97,081 | ₩97,748 | +0.34% | 11.9만 |
|---|
| 2026.02.12 | ₩96,761 | ₩98,015 | ₩96,667 | ₩97,334 | +0.59% | 9.3만 |
|---|
| 2026.02.11 | ₩95,280 | ₩96,747 | ₩95,093 | ₩96,347 | +1.12% | 7.6만 |
|---|
| 2026.02.10 | ₩95,320 | ₩95,814 | ₩95,067 | ₩95,227 | -0.10% | 25.1만 |
|---|
| 2026.02.09 | ₩95,880 | ₩95,880 | ₩94,973 | ₩95,373 | -0.53% | 5.7만 |
|---|
| 2026.02.06 | ₩94,813 | ₩95,960 | ₩94,813 | ₩95,894 | +1.14% | 10.4만 |
|---|
| 2026.02.05 | ₩94,866 | ₩95,280 | ₩94,493 | ₩94,586 | -0.30% | 30.5만 |
|---|
| 2026.02.04 | ₩94,039 | ₩94,933 | ₩94,039 | ₩94,546 | +0.54% | 18.2만 |
|---|
| 2026.02.03 | ₩91,598 | ₩93,559 | ₩91,598 | ₩93,145 | +1.69% | 9.3만 |
|---|
| 2026.02.02 | ₩91,211 | ₩92,052 | ₩90,931 | ₩91,905 | +0.76% | 11.2만 |
|---|
| 2026.01.30 | ₩90,010 | ₩90,824 | ₩89,824 | ₩90,824 | +0.90% | 22.7만 |
|---|
| 2026.01.29 | ₩89,904 | ₩90,291 | ₩89,824 | ₩90,064 | +0.18% | 5.5만 |
|---|
| 2026.01.28 | ₩90,077 | ₩90,451 | ₩89,437 | ₩89,797 | -0.31% | 17.4만 |
|---|
| 2026.01.27 | ₩90,064 | ₩90,531 | ₩89,770 | ₩90,531 | +0.52% | 4.3만 |
|---|
| 2026.01.26 | ₩90,130 | ₩90,411 | ₩89,850 | ₩89,850 | -0.31% | 4.7만 |
|---|
| 2026.01.23 | ₩89,330 | ₩89,957 | ₩89,210 | ₩89,877 | +0.61% | 5.6만 |
|---|
| 2026.01.22 | ₩89,250 | ₩89,570 | ₩89,210 | ₩89,383 | +0.15% | 5.4만 |
|---|
| 2026.01.21 | ₩89,223 | ₩89,477 | ₩88,676 | ₩89,423 | +0.22% | 13.6만 |
|---|
| 2026.01.20 | ₩88,916 | ₩89,437 | ₩88,583 | ₩89,303 | +0.44% | 7.5만 |
|---|
| 2026.01.16 | ₩88,956 | ₩89,063 | ₩88,623 | ₩89,063 | +0.12% | 6.4만 |
|---|
| 2026.01.15 | ₩89,197 | ₩89,410 | ₩88,943 | ₩89,183 | -0.01% | 5.3만 |
|---|
| 2026.01.14 | ₩88,530 | ₩89,357 | ₩88,436 | ₩89,330 | +0.90% | 6.3만 |
|---|
| 2026.01.13 | ₩87,849 | ₩88,396 | ₩87,702 | ₩88,316 | +0.53% | 5.2만 |
|---|
| 2026.01.12 | ₩87,302 | ₩87,969 | ₩87,169 | ₩87,916 | +0.70% | 7.7만 |
|---|
| 2026.01.09 | ₩86,142 | ₩87,022 | ₩86,142 | ₩87,009 | +1.01% | 8.5만 |
|---|
| 2026.01.08 | ₩84,714 | ₩86,288 | ₩84,647 | ₩86,182 | +1.73% | 15.3만 |
|---|
| 2026.01.07 | ₩85,394 | ₩85,421 | ₩84,607 | ₩84,741 | -0.77% | 12.5만 |
|---|
| 2026.01.06 | ₩85,541 | ₩85,875 | ₩85,528 | ₩85,741 | +0.23% | 14.7만 |
|---|
| 2026.01.05 | ₩85,688 | ₩85,861 | ₩84,981 | ₩85,741 | +0.06% | 8만 |
|---|
| 2026.01.02 | ₩86,302 | ₩86,382 | ₩85,901 | ₩86,208 | -0.11% | 13.4만 |
|---|
| 2025.12.31 | ₩86,315 | ₩86,488 | ₩86,182 | ₩86,248 | -0.08% | 6.6만 |
|---|
| 2025.12.30 | ₩86,622 | ₩86,729 | ₩86,488 | ₩86,648 | +0.03% | 4.9만 |
|---|
| 2025.12.29 | ₩86,528 | ₩86,835 | ₩86,502 | ₩86,702 | +0.20% | 4.7만 |
|---|
| 2025.12.26 | ₩86,342 | ₩86,715 | ₩86,342 | ₩86,715 | +0.43% | 7.1만 |
|---|
| 2025.12.24 | ₩85,981 | ₩86,475 | ₩85,981 | ₩86,448 | +0.54% | 3만 |
|---|
| 2025.12.23 | ₩86,128 | ₩86,128 | ₩85,861 | ₩85,995 | -0.15% | 5.9만 |
|---|
| 2025.12.22 | ₩86,355 | ₩86,355 | ₩85,981 | ₩86,115 | -0.28% | 7.9만 |
|---|
| 2025.12.19 | ₩86,809 | ₩86,809 | ₩86,448 | ₩86,528 | -0.32% | 5.4만 |
|---|
| 2025.12.18 | ₩87,049 | ₩87,436 | ₩86,862 | ₩86,929 | -0.14% | 8만 |
|---|
| 2025.12.17 | ₩86,902 | ₩87,316 | ₩86,902 | ₩87,155 | +0.29% | 4.8만 |
|---|
| 2025.12.16 | ₩87,289 | ₩87,356 | ₩86,769 | ₩86,929 | -0.41% | 6.4만 |
|---|
| 2025.12.15 | ₩88,249 | ₩88,463 | ₩87,969 | ₩88,303 | +0.06% | 6.6만 |
|---|
| 2025.12.12 | ₩87,409 | ₩87,903 | ₩87,262 | ₩87,876 | +0.53% | 7.5만 |
|---|
| 2025.12.11 | ₩86,969 | ₩87,662 | ₩86,969 | ₩87,582 | +0.71% | 17.2만 |
|---|
| 2025.12.10 | ₩86,689 | ₩86,955 | ₩86,555 | ₩86,942 | +0.29% | 4.5만 |
|---|
| 2025.12.09 | ₩86,422 | ₩86,608 | ₩86,302 | ₩86,528 | +0.12% | 4.5만 |
|---|
| 2025.12.08 | ₩86,662 | ₩86,675 | ₩86,182 | ₩86,422 | -0.28% | 4.5만 |
|---|
| 2025.12.05 | ₩87,155 | ₩87,489 | ₩87,049 | ₩87,102 | -0.06% | 10만 |
|---|
| 2025.12.04 | ₩87,569 | ₩87,796 | ₩86,929 | ₩87,142 | -0.49% | 9.5만 |
|---|
| 2025.12.03 | ₩87,556 | ₩87,956 | ₩87,556 | ₩87,569 | +0.02% | 5.7만 |
|---|
| 2025.12.02 | ₩87,849 | ₩87,849 | ₩87,089 | ₩87,689 | -0.18% | 7.6만 |
|---|
| 2025.12.01 | ₩88,023 | ₩88,303 | ₩87,876 | ₩87,983 | -0.05% | 3.6만 |
|---|
| 2025.11.28 | ₩87,529 | ₩88,089 | ₩87,529 | ₩88,009 | +0.55% | 7.5만 |
|---|
| 2025.11.26 | ₩86,822 | ₩87,796 | ₩86,822 | ₩87,582 | +0.88% | 7.7만 |
|---|
| 2025.11.25 | ₩85,888 | ₩86,849 | ₩85,888 | ₩86,849 | +1.12% | 28.9만 |
|---|
| 2025.11.24 | ₩86,555 | ₩86,555 | ₩85,688 | ₩85,848 | -0.82% | 35.9만 |
|---|
| 2025.11.21 | ₩86,382 | ₩86,969 | ₩86,222 | ₩86,729 | +0.40% | 7.3만 |
|---|
| 2025.11.20 | ₩85,768 | ₩85,901 | ₩85,341 | ₩85,461 | -0.36% | 20.9만 |
|---|
| 2025.11.19 | ₩85,448 | ₩85,488 | ₩84,807 | ₩85,088 | -0.42% | 4.1만 |
|---|
| 2025.11.18 | ₩85,581 | ₩85,915 | ₩85,421 | ₩85,515 | -0.08% | 6.4만 |
|---|
| 2025.11.17 | ₩86,155 | ₩86,222 | ₩85,595 | ₩85,595 | -0.65% | 4.3만 |
|---|
| 2025.11.14 | ₩86,088 | ₩86,342 | ₩85,821 | ₩86,128 | +0.05% | 6.5만 |
|---|
| 2025.11.13 | ₩86,515 | ₩86,769 | ₩86,275 | ₩86,275 | -0.28% | 10.2만 |
|---|
| 2025.11.12 | ₩86,515 | ₩86,889 | ₩86,515 | ₩86,528 | +0.02% | 4만 |
|---|
| 2025.11.11 | ₩85,995 | ₩86,715 | ₩85,995 | ₩86,515 | +0.61% | 4.9만 |
|---|
| 2025.11.10 | ₩85,568 | ₩85,648 | ₩85,114 | ₩85,621 | +0.06% | 4.8만 |
|---|
| 2025.11.07 | ₩84,928 | ₩85,795 | ₩84,928 | ₩85,768 | +0.99% | 12.6만 |
|---|
| 2025.11.06 | ₩84,968 | ₩84,968 | ₩84,581 | ₩84,714 | -0.30% | 4.8만 |
|---|
| 2025.11.05 | ₩84,834 | ₩85,288 | ₩84,661 | ₩85,034 | +0.24% | 4.3만 |
|---|
| 2025.11.04 | ₩84,647 | ₩84,914 | ₩84,421 | ₩84,834 | +0.22% | 4.4만 |
|---|
| 2025.11.03 | ₩84,807 | ₩84,807 | ₩84,247 | ₩84,554 | -0.30% | 8.7만 |
|---|
| 2025.10.31 | ₩84,687 | ₩84,928 | ₩84,474 | ₩84,714 | +0.03% | 33.7만 |
|---|
| 2025.10.30 | ₩84,901 | ₩85,314 | ₩84,901 | ₩85,074 | +0.20% | 7만 |
|---|
| 2025.10.29 | ₩86,315 | ₩86,342 | ₩84,968 | ₩85,181 | -1.31% | 9.2만 |
|---|
| 2025.10.28 | ₩87,182 | ₩87,316 | ₩86,835 | ₩86,835 | -0.40% | 11.1만 |
|---|
| 2025.10.27 | ₩87,716 | ₩87,716 | ₩87,289 | ₩87,542 | -0.20% | 4.2만 |
|---|
| 2025.10.24 | ₩88,116 | ₩88,116 | ₩87,542 | ₩87,636 | -0.55% | 3만 |
|---|
| 2025.10.23 | ₩88,303 | ₩88,303 | ₩87,596 | ₩87,956 | -0.39% | 4.2만 |
|---|
| 2025.10.22 | ₩87,636 | ₩88,556 | ₩87,569 | ₩88,103 | +0.53% | 5만 |
|---|
| 2025.10.21 | ₩88,289 | ₩88,289 | ₩87,662 | ₩87,716 | -0.65% | 5.7만 |
|---|
| 2025.10.20 | ₩88,530 | ₩88,543 | ₩88,276 | ₩88,369 | -0.18% | 3.9만 |
|---|
| 2025.10.17 | ₩87,756 | ₩88,583 | ₩87,756 | ₩88,503 | +0.85% | 5만 |
|---|
| 2025.10.16 | ₩87,609 | ₩87,889 | ₩87,089 | ₩87,155 | -0.52% | 3.9만 |
|---|
| 2025.10.15 | ₩86,568 | ₩87,169 | ₩86,568 | ₩86,929 | +0.42% | 3.4만 |
|---|
| 2025.10.14 | ₩85,555 | ₩86,715 | ₩85,448 | ₩86,542 | +1.15% | 29.1만 |
|---|
| 2025.10.13 | ₩85,381 | ₩85,488 | ₩85,034 | ₩85,475 | +0.11% | 6.6만 |
|---|
| 2025.10.10 | ₩85,648 | ₩86,102 | ₩85,595 | ₩85,781 | +0.16% | 5.6만 |
|---|