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 | ₩89,718 | ₩90,132 | ₩89,624 | ₩90,065 | +0.39% | 6.4만 |
| 2026.10.08 | ₩88,488 | ₩90,092 | ₩88,488 | ₩89,945 | +1.65% | 8.2만 |
| 2026.10.07 | ₩88,168 | ₩88,448 | ₩88,088 | ₩88,088 | -0.09% | 9만 |
| 2026.10.06 | ₩87,513 | ₩88,275 | ₩87,513 | ₩88,034 | +0.60% | 7만 |
| 2026.10.05 | ₩86,938 | ₩87,446 | ₩86,604 | ₩87,259 | +0.37% | 6.4만 |
| 2026.10.02 | ₩87,045 | ₩87,166 | ₩86,711 | ₩87,059 | +0.02% | 8.4만 |
| 2026.10.01 | ₩87,099 | ₩87,125 | ₩86,591 | ₩86,765 | -0.38% | 11.8만 |
| 2026.09.30 | ₩88,836 | ₩88,956 | ₩87,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,433 |
| -1.58% |
| 9.5만 |
| 2026.09.29 | ₩88,368 | ₩88,435 | ₩87,900 | ₩88,341 | -0.03% | 9.4만 |
|---|
| 2026.09.28 | ₩88,889 | ₩89,344 | ₩88,782 | ₩89,237 | +0.39% | 5.1만 |
|---|
| 2026.09.25 | ₩88,662 | ₩89,157 | ₩88,595 | ₩89,023 | +0.41% | 9.8만 |
|---|
| 2026.09.24 | ₩89,624 | ₩89,798 | ₩88,742 | ₩88,742 | -0.98% | 15.5만 |
|---|
| 2026.09.23 | ₩89,517 | ₩89,611 | ₩89,076 | ₩89,157 | -0.40% | 4.8만 |
|---|
| 2026.09.22 | ₩89,651 | ₩90,052 | ₩89,651 | ₩89,892 | +0.27% | 6.1만 |
|---|
| 2026.09.21 | ₩89,157 | ₩89,424 | ₩88,782 | ₩89,143 | -0.01% | 5.1만 |
|---|
| 2026.09.18 | ₩89,370 | ₩89,370 | ₩89,010 | ₩89,010 | -0.40% | 4.8만 |
|---|
| 2026.09.17 | ₩90,279 | ₩90,279 | ₩89,758 | ₩89,958 | -0.36% | 5.9만 |
|---|
| 2026.09.16 | ₩90,306 | ₩90,546 | ₩89,811 | ₩89,958 | -0.38% | 12.3만 |
|---|
| 2026.09.15 | ₩90,747 | ₩90,747 | ₩90,212 | ₩90,386 | -0.40% | 96만 |
|---|
| 2026.09.14 | ₩90,920 | ₩91,428 | ₩90,920 | ₩91,255 | +0.37% | 5만 |
|---|
| 2026.09.11 | ₩90,212 | ₩90,279 | ₩89,651 | ₩89,958 | -0.28% | 5.8만 |
|---|
| 2026.09.10 | ₩89,851 | ₩90,039 | ₩89,557 | ₩89,611 | -0.27% | 12.6만 |
|---|
| 2026.09.09 | ₩90,266 | ₩90,346 | ₩89,638 | ₩89,638 | -0.70% | 4.9만 |
|---|
| 2026.09.08 | ₩90,987 | ₩91,308 | ₩90,800 | ₩90,800 | -0.21% | 10.6만 |
|---|
| 2026.09.04 | ₩91,268 | ₩91,669 | ₩91,214 | ₩91,295 | +0.03% | 2.9만 |
|---|
| 2026.09.03 | ₩91,749 | ₩92,070 | ₩91,321 | ₩91,682 | -0.07% | 5.1만 |
|---|
| 2026.09.02 | ₩91,602 | ₩92,110 | ₩91,268 | ₩91,615 | +0.01% | 8.7만 |
|---|
| 2026.09.01 | ₩91,575 | ₩92,364 | ₩91,442 | ₩91,442 | -0.15% | 11만 |
|---|
| 2026.08.31 | ₩91,762 | ₩91,762 | ₩91,335 | ₩91,335 | -0.47% | 5.3만 |
|---|
| 2026.08.28 | ₩91,869 | ₩91,923 | ₩91,522 | ₩91,776 | -0.10% | 4.8만 |
|---|
| 2026.08.27 | ₩91,789 | ₩91,990 | ₩91,388 | ₩91,508 | -0.31% | 9.7만 |
|---|
| 2026.08.26 | ₩93,032 | ₩93,032 | ₩92,658 | ₩92,724 | -0.33% | 7만 |
|---|
| 2026.08.25 | ₩93,059 | ₩93,059 | ₩92,537 | ₩92,818 | -0.26% | 7.3만 |
|---|
| 2026.08.24 | ₩92,591 | ₩93,500 | ₩92,591 | ₩93,433 | +0.91% | 12.5만 |
|---|
| 2026.08.21 | ₩91,896 | ₩92,337 | ₩91,709 | ₩92,337 | +0.48% | 7.6만 |
|---|
| 2026.08.20 | ₩91,575 | ₩92,123 | ₩91,375 | ₩91,709 | +0.15% | 6.2만 |
|---|
| 2026.08.19 | ₩92,003 | ₩93,032 | ₩92,003 | ₩92,591 | +0.64% | 6.2만 |
|---|
| 2026.08.18 | ₩91,749 | ₩92,230 | ₩91,455 | ₩91,682 | -0.07% | 7.2만 |
|---|
| 2026.08.17 | ₩91,856 | ₩91,856 | ₩91,067 | ₩91,201 | -0.71% | 8.8만 |
|---|
| 2026.08.14 | ₩92,684 | ₩92,871 | ₩92,524 | ₩92,765 | +0.09% | 6.4만 |
|---|
| 2026.08.13 | ₩92,631 | ₩93,032 | ₩92,417 | ₩92,845 | +0.23% | 18.2만 |
|---|
| 2026.08.12 | ₩91,361 | ₩91,909 | ₩91,281 | ₩91,736 | +0.41% | 7.2만 |
|---|
| 2026.08.11 | ₩92,003 | ₩92,110 | ₩91,615 | ₩92,030 | +0.03% | 40.1만 |
|---|
| 2026.08.10 | ₩92,337 | ₩92,377 | ₩91,829 | ₩92,364 | +0.03% | 7.7만 |
|---|
| 2026.08.07 | ₩92,324 | ₩92,925 | ₩92,270 | ₩92,925 | +0.65% | 7.7만 |
|---|
| 2026.08.06 | ₩93,353 | ₩93,580 | ₩92,203 | ₩92,551 | -0.86% | 6.2만 |
|---|
| 2026.08.05 | ₩93,112 | ₩93,112 | ₩92,177 | ₩92,604 | -0.55% | 3.9만 |
|---|
| 2026.08.04 | ₩91,909 | ₩92,484 | ₩91,468 | ₩92,390 | +0.52% | 6.7만 |
|---|
| 2026.08.03 | ₩93,072 | ₩93,326 | ₩92,030 | ₩92,230 | -0.90% | 6.5만 |
|---|
| 2026.07.31 | ₩92,524 | ₩92,871 | ₩91,896 | ₩92,457 | -0.07% | 7.3만 |
|---|
| 2026.07.30 | ₩93,326 | ₩93,473 | ₩92,711 | ₩93,259 | -0.07% | 11.4만 |
|---|
| 2026.07.29 | ₩93,353 | ₩94,502 | ₩93,312 | ₩94,248 | +0.96% | 35.6만 |
|---|
| 2026.07.28 | ₩93,566 | ₩95,170 | ₩93,566 | ₩93,900 | +0.36% | 6만 |
|---|
| 2026.07.27 | ₩90,947 | ₩92,190 | ₩90,947 | ₩91,682 | +0.81% | 15.8만 |
|---|
| 2026.07.24 | ₩90,079 | ₩90,934 | ₩90,079 | ₩90,800 | +0.80% | 9.1만 |
|---|
| 2026.07.23 | ₩90,012 | ₩90,172 | ₩89,437 | ₩89,851 | -0.18% | 12.2만 |
|---|
| 2026.07.22 | ₩91,749 | ₩92,203 | ₩91,388 | ₩91,615 | -0.15% | 10만 |
|---|
| 2026.07.21 | ₩91,709 | ₩91,856 | ₩91,108 | ₩91,268 | -0.48% | 4.8만 |
|---|
| 2026.07.20 | ₩92,177 | ₩92,497 | ₩91,869 | ₩92,070 | -0.12% | 5.8만 |
|---|
| 2026.07.17 | ₩93,406 | ₩94,181 | ₩92,083 | ₩92,551 | -0.92% | 20.5만 |
|---|
| 2026.07.16 | ₩90,947 | ₩92,858 | ₩90,920 | ₩92,858 | +2.10% | 8.9만 |
|---|
| 2026.07.15 | ₩90,386 | ₩91,161 | ₩90,132 | ₩90,613 | +0.25% | 8.3만 |
|---|
| 2026.07.14 | ₩91,495 | ₩91,535 | ₩90,426 | ₩90,560 | -1.02% | 4만 |
|---|
| 2026.07.13 | ₩91,174 | ₩92,096 | ₩91,134 | ₩91,134 | -0.04% | 4.5만 |
|---|
| 2026.07.10 | ₩90,520 | ₩91,241 | ₩90,520 | ₩91,014 | +0.55% | 7.1만 |
|---|
| 2026.07.09 | ₩90,760 | ₩90,920 | ₩90,426 | ₩90,426 | -0.37% | 7.4만 |
|---|
| 2026.07.08 | ₩92,083 | ₩92,270 | ₩91,589 | ₩91,736 | -0.38% | 5.7만 |
|---|
| 2026.07.07 | ₩92,765 | ₩93,312 | ₩92,070 | ₩92,283 | -0.52% | 8.7만 |
|---|
| 2026.07.06 | ₩92,123 | ₩92,243 | ₩90,733 | ₩91,442 | -0.74% | 11.9만 |
|---|
| 2026.07.02 | ₩91,308 | ₩92,310 | ₩91,295 | ₩92,310 | +1.10% | 11만 |
|---|
| 2026.07.01 | ₩90,079 | ₩90,279 | ₩89,798 | ₩90,279 | +0.22% | 10.2만 |
|---|
| 2026.06.30 | ₩91,094 | ₩91,188 | ₩90,199 | ₩90,239 | -0.94% | 15.5만 |
|---|
| 2026.06.29 | ₩92,070 | ₩92,083 | ₩91,335 | ₩91,655 | -0.45% | 6.5만 |
|---|
| 2026.06.26 | ₩91,615 | ₩92,083 | ₩91,495 | ₩91,749 | +0.15% | 7.7만 |
|---|
| 2026.06.25 | ₩90,961 | ₩91,669 | ₩90,787 | ₩91,041 | +0.09% | 4.6만 |
|---|
| 2026.06.24 | ₩90,560 | ₩91,549 | ₩90,560 | ₩91,174 | +0.68% | 3.9만 |
|---|
| 2026.06.23 | ₩89,865 | ₩90,386 | ₩89,851 | ₩90,333 | +0.52% | 3.4만 |
|---|
| 2026.06.22 | ₩89,223 | ₩89,504 | ₩88,863 | ₩88,876 | -0.39% | 5.1만 |
|---|
| 2026.06.18 | ₩89,731 | ₩89,745 | ₩89,250 | ₩89,464 | -0.30% | 10.6만 |
|---|
| 2026.06.17 | ₩91,054 | ₩91,067 | ₩89,451 | ₩89,584 | -1.61% | 7.5만 |
|---|
| 2026.06.16 | ₩91,375 | ₩91,802 | ₩91,121 | ₩91,375 | 0.00% | 3.8만 |
|---|
| 2026.06.15 | ₩91,348 | ₩91,535 | ₩91,134 | ₩91,281 | -0.07% | 4.7만 |
|---|
| 2026.06.12 | ₩92,778 | ₩92,938 | ₩92,457 | ₩92,805 | +0.03% | 6.1만 |
|---|
| 2026.06.11 | ₩92,511 | ₩92,992 | ₩92,177 | ₩92,457 | -0.06% | 6.6만 |
|---|
| 2026.06.10 | ₩91,442 | ₩92,457 | ₩91,442 | ₩92,310 | +0.95% | 4.7만 |
|---|
| 2026.06.09 | ₩90,212 | ₩91,281 | ₩90,092 | ₩90,854 | +0.71% | 8.5만 |
|---|
| 2026.06.08 | ₩90,025 | ₩90,159 | ₩89,731 | ₩89,838 | -0.21% | 6.1만 |
|---|
| 2026.06.05 | ₩89,437 | ₩90,827 | ₩89,437 | ₩90,079 | +0.72% | 8.3만 |
|---|
| 2026.06.04 | ₩90,145 | ₩90,145 | ₩88,809 | ₩89,023 | -1.25% | 8.4만 |
|---|
| 2026.06.03 | ₩88,769 | ₩89,731 | ₩88,769 | ₩89,210 | +0.50% | 4.4만 |
|---|
| 2026.06.02 | ₩88,916 | ₩89,250 | ₩88,756 | ₩89,076 | +0.18% | 3.5만 |
|---|
| 2026.06.01 | ₩89,624 | ₩89,664 | ₩88,929 | ₩89,010 | -0.69% | 9.3만 |
|---|
| 2026.05.29 | ₩91,161 | ₩91,161 | ₩90,252 | ₩90,252 | -1.00% | 5.3만 |
|---|
| 2026.05.28 | ₩92,043 | ₩92,083 | ₩91,615 | ₩91,682 | -0.39% | 4.3만 |
|---|
| 2026.05.27 | ₩91,602 | ₩92,564 | ₩91,602 | ₩92,123 | +0.57% | 8.9만 |
|---|
| 2026.05.26 | ₩92,364 | ₩92,364 | ₩91,067 | ₩91,148 | -1.32% | 5.9만 |
|---|
| 2026.05.22 | ₩92,270 | ₩92,471 | ₩91,883 | ₩92,230 | -0.04% | 4.9만 |
|---|
| 2026.05.21 | ₩92,150 | ₩92,618 | ₩91,442 | ₩92,310 | +0.17% | 6.7만 |
|---|
| 2026.05.20 | ₩93,099 | ₩93,633 | ₩92,591 | ₩93,059 | -0.04% | 6.8만 |
|---|
| 2026.05.19 | ₩93,099 | ₩93,900 | ₩93,032 | ₩93,419 | +0.34% | 8.7만 |
|---|
| 2026.05.18 | ₩92,137 | ₩93,219 | ₩92,137 | ₩93,139 | +1.09% | 6.9만 |
|---|
| 2026.05.15 | ₩92,297 | ₩92,297 | ₩91,776 | ₩91,776 | -0.56% | 5.3만 |
|---|
| 2026.05.14 | ₩92,177 | ₩92,564 | ₩92,137 | ₩92,137 | -0.04% | 3만 |
|---|
| 2026.05.13 | ₩91,428 | ₩92,364 | ₩91,428 | ₩91,923 | +0.54% | 4.2만 |
|---|
| 2026.05.12 | ₩90,947 | ₩92,217 | ₩90,934 | ₩91,802 | +0.94% | 3.1만 |
|---|
| 2026.05.11 | ₩91,549 | ₩91,549 | ₩90,560 | ₩90,787 | -0.83% | 3.9만 |
|---|
| 2026.05.08 | ₩91,883 | ₩92,070 | ₩91,629 | ₩91,709 | -0.19% | 3.6만 |
|---|
| 2026.05.07 | ₩91,843 | ₩91,856 | ₩91,148 | ₩91,495 | -0.38% | 4만 |
|---|
| 2026.05.06 | ₩92,270 | ₩92,390 | ₩91,923 | ₩92,257 | -0.01% | 4.2만 |
|---|
| 2026.05.05 | ₩90,987 | ₩91,936 | ₩90,947 | ₩91,522 | +0.59% | 5.6만 |
|---|
| 2026.05.04 | ₩91,375 | ₩91,736 | ₩90,707 | ₩90,867 | -0.56% | 8만 |
|---|
| 2026.05.01 | ₩92,190 | ₩92,644 | ₩91,642 | ₩91,762 | -0.46% | 5.1만 |
|---|
| 2026.04.30 | ₩90,493 | ₩92,003 | ₩90,493 | ₩91,789 | +1.43% | 8.1만 |
|---|
| 2026.04.29 | ₩90,065 | ₩90,386 | ₩89,771 | ₩89,998 | -0.07% | 5.9만 |
|---|
| 2026.04.28 | ₩90,880 | ₩91,134 | ₩90,333 | ₩90,600 | -0.31% | 7.7만 |
|---|
| 2026.04.27 | ₩90,894 | ₩90,974 | ₩90,092 | ₩90,132 | -0.84% | 3.8만 |
|---|
| 2026.04.24 | ₩91,295 | ₩91,402 | ₩90,774 | ₩91,054 | -0.26% | 4.7만 |
|---|
| 2026.04.23 | ₩90,292 | ₩91,108 | ₩90,292 | ₩90,894 | +0.67% | 6.8만 |
|---|
| 2026.04.22 | ₩89,491 | ₩89,985 | ₩89,491 | ₩89,851 | +0.40% | 5.4만 |
|---|
| 2026.04.21 | ₩90,266 | ₩90,266 | ₩89,304 | ₩89,317 | -1.05% | 4.2만 |
|---|
| 2026.04.20 | ₩90,733 | ₩90,987 | ₩90,279 | ₩90,573 | -0.18% | 4.2만 |
|---|
| 2026.04.17 | ₩89,905 | ₩90,680 | ₩89,745 | ₩90,653 | +0.83% | 4.4만 |
|---|
| 2026.04.16 | ₩89,410 | ₩89,945 | ₩89,384 | ₩89,624 | +0.24% | 4.7만 |
|---|
| 2026.04.15 | ₩89,664 | ₩89,785 | ₩89,130 | ₩89,598 | -0.07% | 8.1만 |
|---|
| 2026.04.14 | ₩89,611 | ₩90,145 | ₩89,437 | ₩89,985 | +0.42% | 4.4만 |
|---|
| 2026.04.13 | ₩90,413 | ₩90,413 | ₩89,571 | ₩90,092 | -0.35% | 6.6만 |
|---|
| 2026.04.10 | ₩91,468 | ₩91,508 | ₩90,520 | ₩90,760 | -0.77% | 5.8만 |
|---|
| 2026.04.09 | ₩90,640 | ₩91,896 | ₩90,466 | ₩91,642 | +1.11% | 10.2만 |
|---|
| 2026.04.08 | ₩90,279 | ₩91,468 | ₩90,052 | ₩91,455 | +1.30% | 18.8만 |
|---|
| 2026.04.07 | ₩90,145 | ₩90,145 | ₩89,103 | ₩89,531 | -0.68% | 5.1만 |
|---|
| 2026.04.06 | ₩89,945 | ₩90,520 | ₩89,945 | ₩90,520 | +0.64% | 7.2만 |
|---|
| 2026.04.02 | ₩89,491 | ₩89,932 | ₩89,130 | ₩89,932 | +0.49% | 5.9만 |
|---|
| 2026.04.01 | ₩89,544 | ₩89,825 | ₩88,863 | ₩89,611 | +0.07% | 8.4만 |
|---|
| 2026.03.31 | ₩89,664 | ₩89,798 | ₩88,769 | ₩89,544 | -0.13% | 14.9만 |
|---|
| 2026.03.30 | ₩89,197 | ₩89,811 | ₩88,970 | ₩89,410 | +0.24% | 8.5만 |
|---|
| 2026.03.27 | ₩88,341 | ₩89,183 | ₩88,341 | ₩88,863 | +0.59% | 8.4만 |
|---|
| 2026.03.26 | ₩88,956 | ₩89,531 | ₩88,315 | ₩88,422 | -0.60% | 5.4만 |
|---|
| 2026.03.25 | ₩88,796 | ₩89,130 | ₩88,288 | ₩89,063 | +0.30% | 4.2만 |
|---|
| 2026.03.24 | ₩88,194 | ₩89,237 | ₩88,128 | ₩88,395 | +0.23% | 7.1만 |
|---|
| 2026.03.23 | ₩88,863 | ₩89,250 | ₩88,328 | ₩88,408 | -0.51% | 7.7만 |
|---|
| 2026.03.20 | ₩89,050 | ₩89,183 | ₩87,900 | ₩88,235 | -0.92% | 8.3만 |
|---|
| 2026.03.19 | ₩89,464 | ₩89,517 | ₩88,782 | ₩89,197 | -0.30% | 6.1만 |
|---|
| 2026.03.18 | ₩91,027 | ₩91,108 | ₩89,691 | ₩89,811 | -1.34% | 9만 |
|---|
| 2026.03.17 | ₩92,871 | ₩92,871 | ₩92,003 | ₩92,016 | -0.92% | 7.5만 |
|---|
| 2026.03.16 | ₩92,631 | ₩92,698 | ₩92,203 | ₩92,511 | -0.13% | 4.7만 |
|---|
| 2026.03.13 | ₩91,802 | ₩92,324 | ₩91,789 | ₩91,869 | +0.07% | 8.5만 |
|---|
| 2026.03.12 | ₩91,321 | ₩91,856 | ₩91,081 | ₩91,696 | +0.41% | 14만 |
|---|
| 2026.03.11 | ₩92,417 | ₩92,417 | ₩91,522 | ₩91,789 | -0.68% | 6.1만 |
|---|
| 2026.03.10 | ₩92,724 | ₩93,580 | ₩92,337 | ₩92,765 | +0.04% | 8.3만 |
|---|
| 2026.03.09 | ₩92,297 | ₩93,312 | ₩91,629 | ₩93,179 | +0.96% | 11만 |
|---|
| 2026.03.06 | ₩91,776 | ₩92,938 | ₩91,402 | ₩92,724 | +1.03% | 7.7만 |
|---|
| 2026.03.05 | ₩93,540 | ₩93,540 | ₩92,083 | ₩92,497 | -1.11% | 9.3만 |
|---|
| 2026.03.04 | ₩95,036 | ₩95,036 | ₩94,422 | ₩94,836 | -0.21% | 9.1만 |
|---|
| 2026.03.03 | ₩95,050 | ₩95,357 | ₩94,034 | ₩95,023 | -0.03% | 7.6만 |
|---|
| 2026.03.02 | ₩97,001 | ₩97,254 | ₩96,479 | ₩96,546 | -0.47% | 17.4만 |
|---|
| 2026.02.27 | ₩97,308 | ₩98,297 | ₩97,228 | ₩98,297 | +1.02% | 7.8만 |
|---|
| 2026.02.26 | ₩97,548 | ₩97,629 | ₩96,920 | ₩97,174 | -0.38% | 5.4만 |
|---|
| 2026.02.25 | ₩97,816 | ₩97,816 | ₩96,894 | ₩97,522 | -0.30% | 7.6만 |
|---|
| 2026.02.24 | ₩97,856 | ₩98,163 | ₩97,749 | ₩98,070 | +0.22% | 8만 |
|---|
| 2026.02.23 | ₩96,145 | ₩97,575 | ₩96,145 | ₩97,401 | +1.31% | 16만 |
|---|
| 2026.02.20 | ₩96,172 | ₩96,573 | ₩95,825 | ₩96,573 | +0.42% | 9.7만 |
|---|
| 2026.02.19 | ₩96,479 | ₩96,934 | ₩96,119 | ₩96,359 | -0.12% | 7.1만 |
|---|
| 2026.02.18 | ₩96,733 | ₩96,854 | ₩96,185 | ₩96,346 | -0.40% | 8.3만 |
|---|
| 2026.02.17 | ₩97,802 | ₩98,136 | ₩96,533 | ₩97,001 | -0.82% | 24만 |
|---|
| 2026.02.13 | ₩97,575 | ₩98,417 | ₩97,241 | ₩97,909 | +0.34% | 11.9만 |
|---|
| 2026.02.12 | ₩96,920 | ₩98,176 | ₩96,827 | ₩97,495 | +0.59% | 9.3만 |
|---|
| 2026.02.11 | ₩95,437 | ₩96,907 | ₩95,250 | ₩96,506 | +1.12% | 7.6만 |
|---|
| 2026.02.10 | ₩95,477 | ₩95,972 | ₩95,223 | ₩95,384 | -0.10% | 25.1만 |
|---|
| 2026.02.09 | ₩96,038 | ₩96,038 | ₩95,130 | ₩95,531 | -0.53% | 5.7만 |
|---|
| 2026.02.06 | ₩94,969 | ₩96,119 | ₩94,969 | ₩96,052 | +1.14% | 10.4만 |
|---|
| 2026.02.05 | ₩95,023 | ₩95,437 | ₩94,649 | ₩94,742 | -0.30% | 30.5만 |
|---|
| 2026.02.04 | ₩94,194 | ₩95,090 | ₩94,194 | ₩94,702 | +0.54% | 18.2만 |
|---|
| 2026.02.03 | ₩91,749 | ₩93,713 | ₩91,749 | ₩93,299 | +1.69% | 9.3만 |
|---|
| 2026.02.02 | ₩91,361 | ₩92,203 | ₩91,081 | ₩92,056 | +0.76% | 11.2만 |
|---|
| 2026.01.30 | ₩90,159 | ₩90,974 | ₩89,972 | ₩90,974 | +0.90% | 22.7만 |
|---|
| 2026.01.29 | ₩90,052 | ₩90,439 | ₩89,972 | ₩90,212 | +0.18% | 5.5만 |
|---|
| 2026.01.28 | ₩90,226 | ₩90,600 | ₩89,584 | ₩89,945 | -0.31% | 17.4만 |
|---|
| 2026.01.27 | ₩90,212 | ₩90,680 | ₩89,918 | ₩90,680 | +0.52% | 4.3만 |
|---|
| 2026.01.26 | ₩90,279 | ₩90,560 | ₩89,998 | ₩89,998 | -0.31% | 4.7만 |
|---|
| 2026.01.23 | ₩89,477 | ₩90,105 | ₩89,357 | ₩90,025 | +0.61% | 5.6만 |
|---|
| 2026.01.22 | ₩89,397 | ₩89,718 | ₩89,357 | ₩89,531 | +0.15% | 5.4만 |
|---|
| 2026.01.21 | ₩89,370 | ₩89,624 | ₩88,823 | ₩89,571 | +0.22% | 13.6만 |
|---|
| 2026.01.20 | ₩89,063 | ₩89,584 | ₩88,729 | ₩89,451 | +0.44% | 7.5만 |
|---|
| 2026.01.16 | ₩89,103 | ₩89,210 | ₩88,769 | ₩89,210 | +0.12% | 6.4만 |
|---|
| 2026.01.15 | ₩89,344 | ₩89,557 | ₩89,090 | ₩89,330 | -0.01% | 5.3만 |
|---|
| 2026.01.14 | ₩88,676 | ₩89,504 | ₩88,582 | ₩89,477 | +0.90% | 6.3만 |
|---|
| 2026.01.13 | ₩87,994 | ₩88,542 | ₩87,847 | ₩88,462 | +0.53% | 5.2만 |
|---|
| 2026.01.12 | ₩87,446 | ₩88,114 | ₩87,313 | ₩88,061 | +0.70% | 7.7만 |
|---|
| 2026.01.09 | ₩86,284 | ₩87,166 | ₩86,284 | ₩87,152 | +1.01% | 8.5만 |
|---|
| 2026.01.08 | ₩84,854 | ₩86,431 | ₩84,787 | ₩86,324 | +1.73% | 15.3만 |
|---|
| 2026.01.07 | ₩85,535 | ₩85,562 | ₩84,747 | ₩84,881 | -0.77% | 12.5만 |
|---|
| 2026.01.06 | ₩85,682 | ₩86,016 | ₩85,669 | ₩85,883 | +0.23% | 14.7만 |
|---|
| 2026.01.05 | ₩85,829 | ₩86,003 | ₩85,121 | ₩85,883 | +0.06% | 8만 |
|---|
| 2026.01.02 | ₩86,444 | ₩86,524 | ₩86,043 | ₩86,350 | -0.11% | 13.4만 |
|---|
| 2025.12.31 | ₩86,457 | ₩86,631 | ₩86,324 | ₩86,391 | -0.08% | 6.6만 |
|---|
| 2025.12.30 | ₩86,765 | ₩86,872 | ₩86,631 | ₩86,791 | +0.03% | 4.9만 |
|---|
| 2025.12.29 | ₩86,671 | ₩86,978 | ₩86,644 | ₩86,845 | +0.20% | 4.7만 |
|---|
| 2025.12.26 | ₩86,484 | ₩86,858 | ₩86,484 | ₩86,858 | +0.43% | 7.1만 |
|---|
| 2025.12.24 | ₩86,123 | ₩86,618 | ₩86,123 | ₩86,591 | +0.54% | 3만 |
|---|
| 2025.12.23 | ₩86,270 | ₩86,270 | ₩86,003 | ₩86,137 | -0.15% | 5.9만 |
|---|
| 2025.12.22 | ₩86,497 | ₩86,497 | ₩86,123 | ₩86,257 | -0.28% | 7.9만 |
|---|
| 2025.12.19 | ₩86,952 | ₩86,952 | ₩86,591 | ₩86,671 | -0.32% | 5.4만 |
|---|
| 2025.12.18 | ₩87,192 | ₩87,580 | ₩87,005 | ₩87,072 | -0.14% | 8만 |
|---|
| 2025.12.17 | ₩87,045 | ₩87,460 | ₩87,045 | ₩87,299 | +0.29% | 4.8만 |
|---|
| 2025.12.16 | ₩87,433 | ₩87,500 | ₩86,912 | ₩87,072 | -0.41% | 6.4만 |
|---|
| 2025.12.15 | ₩88,395 | ₩88,609 | ₩88,114 | ₩88,448 | +0.06% | 6.6만 |
|---|
| 2025.12.12 | ₩87,553 | ₩88,047 | ₩87,406 | ₩88,021 | +0.53% | 7.5만 |
|---|
| 2025.12.11 | ₩87,112 | ₩87,807 | ₩87,112 | ₩87,727 | +0.71% | 17.2만 |
|---|
| 2025.12.10 | ₩86,831 | ₩87,099 | ₩86,698 | ₩87,085 | +0.29% | 4.5만 |
|---|
| 2025.12.09 | ₩86,564 | ₩86,751 | ₩86,444 | ₩86,671 | +0.12% | 4.5만 |
|---|
| 2025.12.08 | ₩86,805 | ₩86,818 | ₩86,324 | ₩86,564 | -0.28% | 4.5만 |
|---|
| 2025.12.05 | ₩87,299 | ₩87,633 | ₩87,192 | ₩87,246 | -0.06% | 10만 |
|---|
| 2025.12.04 | ₩87,713 | ₩87,941 | ₩87,072 | ₩87,286 | -0.49% | 9.5만 |
|---|
| 2025.12.03 | ₩87,700 | ₩88,101 | ₩87,700 | ₩87,713 | +0.02% | 5.7만 |
|---|
| 2025.12.02 | ₩87,994 | ₩87,994 | ₩87,232 | ₩87,834 | -0.18% | 7.6만 |
|---|
| 2025.12.01 | ₩88,168 | ₩88,448 | ₩88,021 | ₩88,128 | -0.05% | 3.6만 |
|---|
| 2025.11.28 | ₩87,673 | ₩88,235 | ₩87,673 | ₩88,154 | +0.55% | 7.5만 |
|---|
| 2025.11.26 | ₩86,965 | ₩87,941 | ₩86,965 | ₩87,727 | +0.88% | 7.7만 |
|---|
| 2025.11.25 | ₩86,030 | ₩86,992 | ₩86,030 | ₩86,992 | +1.12% | 28.9만 |
|---|
| 2025.11.24 | ₩86,698 | ₩86,698 | ₩85,829 | ₩85,990 | -0.82% | 35.9만 |
|---|
| 2025.11.21 | ₩86,524 | ₩87,112 | ₩86,364 | ₩86,872 | +0.40% | 7.3만 |
|---|
| 2025.11.20 | ₩85,909 | ₩86,043 | ₩85,482 | ₩85,602 | -0.36% | 20.9만 |
|---|
| 2025.11.19 | ₩85,589 | ₩85,629 | ₩84,947 | ₩85,228 | -0.42% | 4.1만 |
|---|
| 2025.11.18 | ₩85,722 | ₩86,056 | ₩85,562 | ₩85,656 | -0.08% | 6.4만 |
|---|
| 2025.11.17 | ₩86,297 | ₩86,364 | ₩85,736 | ₩85,736 | -0.65% | 4.3만 |
|---|
| 2025.11.14 | ₩86,230 | ₩86,484 | ₩85,963 | ₩86,270 | +0.05% | 6.5만 |
|---|
| 2025.11.13 | ₩86,658 | ₩86,912 | ₩86,417 | ₩86,417 | -0.28% | 10.2만 |
|---|
| 2025.11.12 | ₩86,658 | ₩87,032 | ₩86,658 | ₩86,671 | +0.02% | 4만 |
|---|
| 2025.11.11 | ₩86,137 | ₩86,858 | ₩86,137 | ₩86,658 | +0.61% | 4.9만 |
|---|
| 2025.11.10 | ₩85,709 | ₩85,789 | ₩85,255 | ₩85,762 | +0.06% | 4.8만 |
|---|
| 2025.11.07 | ₩85,068 | ₩85,936 | ₩85,068 | ₩85,909 | +0.99% | 12.6만 |
|---|
| 2025.11.06 | ₩85,108 | ₩85,108 | ₩84,720 | ₩84,854 | -0.30% | 4.8만 |
|---|
| 2025.11.05 | ₩84,974 | ₩85,428 | ₩84,800 | ₩85,174 | +0.24% | 4.3만 |
|---|
| 2025.11.04 | ₩84,787 | ₩85,054 | ₩84,560 | ₩84,974 | +0.22% | 4.4만 |
|---|
| 2025.11.03 | ₩84,947 | ₩84,947 | ₩84,386 | ₩84,693 | -0.30% | 8.7만 |
|---|
| 2025.10.31 | ₩84,827 | ₩85,068 | ₩84,613 | ₩84,854 | +0.03% | 33.7만 |
|---|
| 2025.10.30 | ₩85,041 | ₩85,455 | ₩85,041 | ₩85,215 | +0.20% | 7만 |
|---|
| 2025.10.29 | ₩86,457 | ₩86,484 | ₩85,108 | ₩85,321 | -1.31% | 9.2만 |
|---|
| 2025.10.28 | ₩87,326 | ₩87,460 | ₩86,978 | ₩86,978 | -0.40% | 11.1만 |
|---|
| 2025.10.27 | ₩87,860 | ₩87,860 | ₩87,433 | ₩87,687 | -0.20% | 4.2만 |
|---|
| 2025.10.24 | ₩88,261 | ₩88,261 | ₩87,687 | ₩87,780 | -0.55% | 3만 |
|---|
| 2025.10.23 | ₩88,448 | ₩88,448 | ₩87,740 | ₩88,101 | -0.39% | 4.2만 |
|---|
| 2025.10.22 | ₩87,780 | ₩88,702 | ₩87,713 | ₩88,248 | +0.53% | 5만 |
|---|
| 2025.10.21 | ₩88,435 | ₩88,435 | ₩87,807 | ₩87,860 | -0.65% | 5.7만 |
|---|
| 2025.10.20 | ₩88,676 | ₩88,689 | ₩88,422 | ₩88,515 | -0.18% | 3.9만 |
|---|
| 2025.10.17 | ₩87,900 | ₩88,729 | ₩87,900 | ₩88,649 | +0.85% | 5만 |
|---|
| 2025.10.16 | ₩87,754 | ₩88,034 | ₩87,232 | ₩87,299 | -0.52% | 3.9만 |
|---|
| 2025.10.15 | ₩86,711 | ₩87,313 | ₩86,711 | ₩87,072 | +0.42% | 3.4만 |
|---|
| 2025.10.14 | ₩85,696 | ₩86,858 | ₩85,589 | ₩86,684 | +1.15% | 29.1만 |
|---|
| 2025.10.13 | ₩85,522 | ₩85,629 | ₩85,174 | ₩85,615 | +0.11% | 6.6만 |
|---|
| 2025.10.10 | ₩85,789 | ₩86,244 | ₩85,736 | ₩85,923 | +0.16% | 5.6만 |
|---|