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 | ₩89,618 | ₩90,032 | ₩89,524 | ₩89,965 | +0.39% | 6.4만 |
| 2026.10.08 | ₩88,390 | ₩89,992 | ₩88,390 | ₩89,845 | +1.65% | 8.2만 |
| 2026.10.07 | ₩88,069 | ₩88,350 | ₩87,989 | ₩87,989 | -0.09% | 9만 |
| 2026.10.06 | ₩87,415 | ₩88,176 | ₩87,415 | ₩87,936 | +0.60% | 7만 |
| 2026.10.05 | ₩86,841 | ₩87,349 | ₩86,508 | ₩87,162 | +0.37% | 6.4만 |
| 2026.10.02 | ₩86,948 | ₩87,068 | ₩86,615 | ₩86,962 | +0.02% | 8.4만 |
| 2026.10.01 | ₩87,002 | ₩87,028 | ₩86,494 | ₩86,668 | -0.38% | 11.8만 |
| 2026.09.30 | ₩88,737 | ₩88,857 | ₩87,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,335 |
| -1.58% |
| 9.5만 |
| 2026.09.29 | ₩88,270 | ₩88,336 | ₩87,802 | ₩88,243 | -0.03% | 9.4만 |
|---|
| 2026.09.28 | ₩88,790 | ₩89,244 | ₩88,683 | ₩89,137 | +0.39% | 5.1만 |
|---|
| 2026.09.25 | ₩88,563 | ₩89,057 | ₩88,497 | ₩88,924 | +0.41% | 9.8만 |
|---|
| 2026.09.24 | ₩89,524 | ₩89,698 | ₩88,643 | ₩88,643 | -0.98% | 15.5만 |
|---|
| 2026.09.23 | ₩89,418 | ₩89,511 | ₩88,977 | ₩89,057 | -0.40% | 4.8만 |
|---|
| 2026.09.22 | ₩89,551 | ₩89,951 | ₩89,551 | ₩89,791 | +0.27% | 6.1만 |
|---|
| 2026.09.21 | ₩89,057 | ₩89,324 | ₩88,683 | ₩89,044 | -0.01% | 5.1만 |
|---|
| 2026.09.18 | ₩89,271 | ₩89,271 | ₩88,910 | ₩88,910 | -0.40% | 4.8만 |
|---|
| 2026.09.17 | ₩90,178 | ₩90,178 | ₩89,658 | ₩89,858 | -0.36% | 5.9만 |
|---|
| 2026.09.16 | ₩90,205 | ₩90,445 | ₩89,711 | ₩89,858 | -0.38% | 12.3만 |
|---|
| 2026.09.15 | ₩90,646 | ₩90,646 | ₩90,112 | ₩90,285 | -0.40% | 96만 |
|---|
| 2026.09.14 | ₩90,819 | ₩91,326 | ₩90,819 | ₩91,153 | +0.37% | 5만 |
|---|
| 2026.09.11 | ₩90,112 | ₩90,178 | ₩89,551 | ₩89,858 | -0.28% | 5.8만 |
|---|
| 2026.09.10 | ₩89,751 | ₩89,938 | ₩89,458 | ₩89,511 | -0.27% | 12.6만 |
|---|
| 2026.09.09 | ₩90,165 | ₩90,245 | ₩89,538 | ₩89,538 | -0.70% | 4.9만 |
|---|
| 2026.09.08 | ₩90,886 | ₩91,206 | ₩90,699 | ₩90,699 | -0.21% | 10.6만 |
|---|
| 2026.09.04 | ₩91,166 | ₩91,567 | ₩91,113 | ₩91,193 | +0.03% | 2.9만 |
|---|
| 2026.09.03 | ₩91,647 | ₩91,967 | ₩91,220 | ₩91,580 | -0.07% | 5.1만 |
|---|
| 2026.09.02 | ₩91,500 | ₩92,007 | ₩91,166 | ₩91,513 | +0.01% | 8.7만 |
|---|
| 2026.09.01 | ₩91,473 | ₩92,261 | ₩91,340 | ₩91,340 | -0.15% | 11만 |
|---|
| 2026.08.31 | ₩91,660 | ₩91,660 | ₩91,233 | ₩91,233 | -0.47% | 5.3만 |
|---|
| 2026.08.28 | ₩91,767 | ₩91,820 | ₩91,420 | ₩91,673 | -0.10% | 4.8만 |
|---|
| 2026.08.27 | ₩91,687 | ₩91,887 | ₩91,286 | ₩91,406 | -0.31% | 9.7만 |
|---|
| 2026.08.26 | ₩92,928 | ₩92,928 | ₩92,554 | ₩92,621 | -0.33% | 7만 |
|---|
| 2026.08.25 | ₩92,955 | ₩92,955 | ₩92,434 | ₩92,715 | -0.26% | 7.3만 |
|---|
| 2026.08.24 | ₩92,488 | ₩93,395 | ₩92,488 | ₩93,329 | +0.91% | 12.5만 |
|---|
| 2026.08.21 | ₩91,794 | ₩92,234 | ₩91,607 | ₩92,234 | +0.48% | 7.6만 |
|---|
| 2026.08.20 | ₩91,473 | ₩92,020 | ₩91,273 | ₩91,607 | +0.15% | 6.2만 |
|---|
| 2026.08.19 | ₩91,900 | ₩92,928 | ₩91,900 | ₩92,488 | +0.64% | 6.2만 |
|---|
| 2026.08.18 | ₩91,647 | ₩92,127 | ₩91,353 | ₩91,580 | -0.07% | 7.2만 |
|---|
| 2026.08.17 | ₩91,753 | ₩91,753 | ₩90,966 | ₩91,099 | -0.71% | 8.8만 |
|---|
| 2026.08.14 | ₩92,581 | ₩92,768 | ₩92,421 | ₩92,661 | +0.09% | 6.4만 |
|---|
| 2026.08.13 | ₩92,528 | ₩92,928 | ₩92,314 | ₩92,741 | +0.23% | 18.2만 |
|---|
| 2026.08.12 | ₩91,260 | ₩91,807 | ₩91,180 | ₩91,633 | +0.41% | 7.2만 |
|---|
| 2026.08.11 | ₩91,900 | ₩92,007 | ₩91,513 | ₩91,927 | +0.03% | 40.1만 |
|---|
| 2026.08.10 | ₩92,234 | ₩92,274 | ₩91,727 | ₩92,261 | +0.03% | 7.7만 |
|---|
| 2026.08.07 | ₩92,221 | ₩92,821 | ₩92,167 | ₩92,821 | +0.65% | 7.7만 |
|---|
| 2026.08.06 | ₩93,248 | ₩93,475 | ₩92,101 | ₩92,448 | -0.86% | 6.2만 |
|---|
| 2026.08.05 | ₩93,008 | ₩93,008 | ₩92,074 | ₩92,501 | -0.55% | 3.9만 |
|---|
| 2026.08.04 | ₩91,807 | ₩92,381 | ₩91,366 | ₩92,287 | +0.52% | 6.7만 |
|---|
| 2026.08.03 | ₩92,968 | ₩93,222 | ₩91,927 | ₩92,127 | -0.90% | 6.5만 |
|---|
| 2026.07.31 | ₩92,421 | ₩92,768 | ₩91,794 | ₩92,354 | -0.07% | 7.3만 |
|---|
| 2026.07.30 | ₩93,222 | ₩93,369 | ₩92,608 | ₩93,155 | -0.07% | 11.4만 |
|---|
| 2026.07.29 | ₩93,248 | ₩94,396 | ₩93,208 | ₩94,143 | +0.96% | 35.6만 |
|---|
| 2026.07.28 | ₩93,462 | ₩95,064 | ₩93,462 | ₩93,796 | +0.36% | 6만 |
|---|
| 2026.07.27 | ₩90,846 | ₩92,087 | ₩90,846 | ₩91,580 | +0.81% | 15.8만 |
|---|
| 2026.07.24 | ₩89,978 | ₩90,832 | ₩89,978 | ₩90,699 | +0.80% | 9.1만 |
|---|
| 2026.07.23 | ₩89,911 | ₩90,072 | ₩89,337 | ₩89,751 | -0.18% | 12.2만 |
|---|
| 2026.07.22 | ₩91,647 | ₩92,101 | ₩91,286 | ₩91,513 | -0.15% | 10만 |
|---|
| 2026.07.21 | ₩91,607 | ₩91,753 | ₩91,006 | ₩91,166 | -0.48% | 4.8만 |
|---|
| 2026.07.20 | ₩92,074 | ₩92,394 | ₩91,767 | ₩91,967 | -0.12% | 5.8만 |
|---|
| 2026.07.17 | ₩93,302 | ₩94,076 | ₩91,980 | ₩92,448 | -0.92% | 20.5만 |
|---|
| 2026.07.16 | ₩90,846 | ₩92,755 | ₩90,819 | ₩92,755 | +2.10% | 8.9만 |
|---|
| 2026.07.15 | ₩90,285 | ₩91,059 | ₩90,032 | ₩90,512 | +0.25% | 8.3만 |
|---|
| 2026.07.14 | ₩91,393 | ₩91,433 | ₩90,325 | ₩90,459 | -1.02% | 4만 |
|---|
| 2026.07.13 | ₩91,073 | ₩91,994 | ₩91,033 | ₩91,033 | -0.04% | 4.5만 |
|---|
| 2026.07.10 | ₩90,419 | ₩91,139 | ₩90,419 | ₩90,913 | +0.55% | 7.1만 |
|---|
| 2026.07.09 | ₩90,659 | ₩90,819 | ₩90,325 | ₩90,325 | -0.37% | 7.4만 |
|---|
| 2026.07.08 | ₩91,980 | ₩92,167 | ₩91,487 | ₩91,633 | -0.38% | 5.7만 |
|---|
| 2026.07.07 | ₩92,661 | ₩93,208 | ₩91,967 | ₩92,181 | -0.52% | 8.7만 |
|---|
| 2026.07.06 | ₩92,020 | ₩92,141 | ₩90,632 | ₩91,340 | -0.74% | 11.9만 |
|---|
| 2026.07.02 | ₩91,206 | ₩92,207 | ₩91,193 | ₩92,207 | +1.10% | 11만 |
|---|
| 2026.07.01 | ₩89,978 | ₩90,178 | ₩89,698 | ₩90,178 | +0.22% | 10.2만 |
|---|
| 2026.06.30 | ₩90,993 | ₩91,086 | ₩90,098 | ₩90,138 | -0.94% | 15.5만 |
|---|
| 2026.06.29 | ₩91,967 | ₩91,980 | ₩91,233 | ₩91,553 | -0.45% | 6.5만 |
|---|
| 2026.06.26 | ₩91,513 | ₩91,980 | ₩91,393 | ₩91,647 | +0.15% | 7.7만 |
|---|
| 2026.06.25 | ₩90,859 | ₩91,567 | ₩90,686 | ₩90,939 | +0.09% | 4.6만 |
|---|
| 2026.06.24 | ₩90,459 | ₩91,446 | ₩90,459 | ₩91,073 | +0.68% | 3.9만 |
|---|
| 2026.06.23 | ₩89,765 | ₩90,285 | ₩89,751 | ₩90,232 | +0.52% | 3.4만 |
|---|
| 2026.06.22 | ₩89,124 | ₩89,404 | ₩88,764 | ₩88,777 | -0.39% | 5.1만 |
|---|
| 2026.06.18 | ₩89,631 | ₩89,645 | ₩89,151 | ₩89,364 | -0.30% | 10.6만 |
|---|
| 2026.06.17 | ₩90,953 | ₩90,966 | ₩89,351 | ₩89,484 | -1.61% | 7.5만 |
|---|
| 2026.06.16 | ₩91,273 | ₩91,700 | ₩91,019 | ₩91,273 | 0.00% | 3.8만 |
|---|
| 2026.06.15 | ₩91,246 | ₩91,433 | ₩91,033 | ₩91,180 | -0.07% | 4.7만 |
|---|
| 2026.06.12 | ₩92,674 | ₩92,835 | ₩92,354 | ₩92,701 | +0.03% | 6.1만 |
|---|
| 2026.06.11 | ₩92,408 | ₩92,888 | ₩92,074 | ₩92,354 | -0.06% | 6.6만 |
|---|
| 2026.06.10 | ₩91,340 | ₩92,354 | ₩91,340 | ₩92,207 | +0.95% | 4.7만 |
|---|
| 2026.06.09 | ₩90,112 | ₩91,180 | ₩89,992 | ₩90,752 | +0.71% | 8.5만 |
|---|
| 2026.06.08 | ₩89,925 | ₩90,058 | ₩89,631 | ₩89,738 | -0.21% | 6.1만 |
|---|
| 2026.06.05 | ₩89,337 | ₩90,726 | ₩89,337 | ₩89,978 | +0.72% | 8.3만 |
|---|
| 2026.06.04 | ₩90,045 | ₩90,045 | ₩88,710 | ₩88,924 | -1.25% | 8.4만 |
|---|
| 2026.06.03 | ₩88,670 | ₩89,631 | ₩88,670 | ₩89,111 | +0.50% | 4.4만 |
|---|
| 2026.06.02 | ₩88,817 | ₩89,151 | ₩88,657 | ₩88,977 | +0.18% | 3.5만 |
|---|
| 2026.06.01 | ₩89,524 | ₩89,564 | ₩88,830 | ₩88,910 | -0.69% | 9.3만 |
|---|
| 2026.05.29 | ₩91,059 | ₩91,059 | ₩90,152 | ₩90,152 | -1.00% | 5.3만 |
|---|
| 2026.05.28 | ₩91,940 | ₩91,980 | ₩91,513 | ₩91,580 | -0.39% | 4.3만 |
|---|
| 2026.05.27 | ₩91,500 | ₩92,461 | ₩91,500 | ₩92,020 | +0.57% | 8.9만 |
|---|
| 2026.05.26 | ₩92,261 | ₩92,261 | ₩90,966 | ₩91,046 | -1.32% | 5.9만 |
|---|
| 2026.05.22 | ₩92,167 | ₩92,367 | ₩91,780 | ₩92,127 | -0.04% | 4.9만 |
|---|
| 2026.05.21 | ₩92,047 | ₩92,514 | ₩91,340 | ₩92,207 | +0.17% | 6.7만 |
|---|
| 2026.05.20 | ₩92,995 | ₩93,529 | ₩92,488 | ₩92,955 | -0.04% | 6.8만 |
|---|
| 2026.05.19 | ₩92,995 | ₩93,796 | ₩92,928 | ₩93,315 | +0.34% | 8.7만 |
|---|
| 2026.05.18 | ₩92,034 | ₩93,115 | ₩92,034 | ₩93,035 | +1.09% | 6.9만 |
|---|
| 2026.05.15 | ₩92,194 | ₩92,194 | ₩91,673 | ₩91,673 | -0.56% | 5.3만 |
|---|
| 2026.05.14 | ₩92,074 | ₩92,461 | ₩92,034 | ₩92,034 | -0.04% | 3만 |
|---|
| 2026.05.13 | ₩91,326 | ₩92,261 | ₩91,326 | ₩91,820 | +0.54% | 4.2만 |
|---|
| 2026.05.12 | ₩90,846 | ₩92,114 | ₩90,832 | ₩91,700 | +0.94% | 3.1만 |
|---|
| 2026.05.11 | ₩91,446 | ₩91,446 | ₩90,459 | ₩90,686 | -0.83% | 3.9만 |
|---|
| 2026.05.08 | ₩91,780 | ₩91,967 | ₩91,527 | ₩91,607 | -0.19% | 3.6만 |
|---|
| 2026.05.07 | ₩91,740 | ₩91,753 | ₩91,046 | ₩91,393 | -0.38% | 4만 |
|---|
| 2026.05.06 | ₩92,167 | ₩92,287 | ₩91,820 | ₩92,154 | -0.01% | 4.2만 |
|---|
| 2026.05.05 | ₩90,886 | ₩91,834 | ₩90,846 | ₩91,420 | +0.59% | 5.6만 |
|---|
| 2026.05.04 | ₩91,273 | ₩91,633 | ₩90,606 | ₩90,766 | -0.56% | 8만 |
|---|
| 2026.05.01 | ₩92,087 | ₩92,541 | ₩91,540 | ₩91,660 | -0.46% | 5.1만 |
|---|
| 2026.04.30 | ₩90,392 | ₩91,900 | ₩90,392 | ₩91,687 | +1.43% | 8.1만 |
|---|
| 2026.04.29 | ₩89,965 | ₩90,285 | ₩89,671 | ₩89,898 | -0.07% | 5.9만 |
|---|
| 2026.04.28 | ₩90,779 | ₩91,033 | ₩90,232 | ₩90,499 | -0.31% | 7.7만 |
|---|
| 2026.04.27 | ₩90,792 | ₩90,873 | ₩89,992 | ₩90,032 | -0.84% | 3.8만 |
|---|
| 2026.04.24 | ₩91,193 | ₩91,300 | ₩90,672 | ₩90,953 | -0.26% | 4.7만 |
|---|
| 2026.04.23 | ₩90,192 | ₩91,006 | ₩90,192 | ₩90,792 | +0.67% | 6.8만 |
|---|
| 2026.04.22 | ₩89,391 | ₩89,885 | ₩89,391 | ₩89,751 | +0.40% | 5.4만 |
|---|
| 2026.04.21 | ₩90,165 | ₩90,165 | ₩89,204 | ₩89,217 | -1.05% | 4.2만 |
|---|
| 2026.04.20 | ₩90,632 | ₩90,886 | ₩90,178 | ₩90,472 | -0.18% | 4.2만 |
|---|
| 2026.04.17 | ₩89,805 | ₩90,579 | ₩89,645 | ₩90,552 | +0.83% | 4.4만 |
|---|
| 2026.04.16 | ₩89,311 | ₩89,845 | ₩89,284 | ₩89,524 | +0.24% | 4.7만 |
|---|
| 2026.04.15 | ₩89,564 | ₩89,685 | ₩89,030 | ₩89,498 | -0.07% | 8.1만 |
|---|
| 2026.04.14 | ₩89,511 | ₩90,045 | ₩89,337 | ₩89,885 | +0.42% | 4.4만 |
|---|
| 2026.04.13 | ₩90,312 | ₩90,312 | ₩89,471 | ₩89,992 | -0.35% | 6.6만 |
|---|
| 2026.04.10 | ₩91,366 | ₩91,406 | ₩90,419 | ₩90,659 | -0.77% | 5.8만 |
|---|
| 2026.04.09 | ₩90,539 | ₩91,794 | ₩90,365 | ₩91,540 | +1.11% | 10.2만 |
|---|
| 2026.04.08 | ₩90,178 | ₩91,366 | ₩89,951 | ₩91,353 | +1.30% | 18.8만 |
|---|
| 2026.04.07 | ₩90,045 | ₩90,045 | ₩89,004 | ₩89,431 | -0.68% | 5.1만 |
|---|
| 2026.04.06 | ₩89,845 | ₩90,419 | ₩89,845 | ₩90,419 | +0.64% | 7.2만 |
|---|
| 2026.04.02 | ₩89,391 | ₩89,831 | ₩89,030 | ₩89,831 | +0.49% | 5.9만 |
|---|
| 2026.04.01 | ₩89,444 | ₩89,725 | ₩88,764 | ₩89,511 | +0.07% | 8.4만 |
|---|
| 2026.03.31 | ₩89,564 | ₩89,698 | ₩88,670 | ₩89,444 | -0.13% | 14.9만 |
|---|
| 2026.03.30 | ₩89,097 | ₩89,711 | ₩88,870 | ₩89,311 | +0.24% | 8.5만 |
|---|
| 2026.03.27 | ₩88,243 | ₩89,084 | ₩88,243 | ₩88,764 | +0.59% | 8.4만 |
|---|
| 2026.03.26 | ₩88,857 | ₩89,431 | ₩88,216 | ₩88,323 | -0.60% | 5.4만 |
|---|
| 2026.03.25 | ₩88,697 | ₩89,030 | ₩88,190 | ₩88,964 | +0.30% | 4.2만 |
|---|
| 2026.03.24 | ₩88,096 | ₩89,137 | ₩88,029 | ₩88,296 | +0.23% | 7.1만 |
|---|
| 2026.03.23 | ₩88,764 | ₩89,151 | ₩88,230 | ₩88,310 | -0.51% | 7.7만 |
|---|
| 2026.03.20 | ₩88,950 | ₩89,084 | ₩87,802 | ₩88,136 | -0.92% | 8.3만 |
|---|
| 2026.03.19 | ₩89,364 | ₩89,418 | ₩88,683 | ₩89,097 | -0.30% | 6.1만 |
|---|
| 2026.03.18 | ₩90,926 | ₩91,006 | ₩89,591 | ₩89,711 | -1.34% | 9만 |
|---|
| 2026.03.17 | ₩92,768 | ₩92,768 | ₩91,900 | ₩91,914 | -0.92% | 7.5만 |
|---|
| 2026.03.16 | ₩92,528 | ₩92,594 | ₩92,101 | ₩92,408 | -0.13% | 4.7만 |
|---|
| 2026.03.13 | ₩91,700 | ₩92,221 | ₩91,687 | ₩91,767 | +0.07% | 8.5만 |
|---|
| 2026.03.12 | ₩91,220 | ₩91,753 | ₩90,979 | ₩91,593 | +0.41% | 14만 |
|---|
| 2026.03.11 | ₩92,314 | ₩92,314 | ₩91,420 | ₩91,687 | -0.68% | 6.1만 |
|---|
| 2026.03.10 | ₩92,621 | ₩93,475 | ₩92,234 | ₩92,661 | +0.04% | 8.3만 |
|---|
| 2026.03.09 | ₩92,194 | ₩93,208 | ₩91,527 | ₩93,075 | +0.96% | 11만 |
|---|
| 2026.03.06 | ₩91,673 | ₩92,835 | ₩91,300 | ₩92,621 | +1.03% | 7.7만 |
|---|
| 2026.03.05 | ₩93,435 | ₩93,435 | ₩91,980 | ₩92,394 | -1.11% | 9.3만 |
|---|
| 2026.03.04 | ₩94,930 | ₩94,930 | ₩94,316 | ₩94,730 | -0.21% | 9.1만 |
|---|
| 2026.03.03 | ₩94,944 | ₩95,251 | ₩93,929 | ₩94,917 | -0.03% | 7.6만 |
|---|
| 2026.03.02 | ₩96,892 | ₩97,146 | ₩96,372 | ₩96,439 | -0.47% | 17.4만 |
|---|
| 2026.02.27 | ₩97,199 | ₩98,187 | ₩97,119 | ₩98,187 | +1.02% | 7.8만 |
|---|
| 2026.02.26 | ₩97,440 | ₩97,520 | ₩96,812 | ₩97,066 | -0.38% | 5.4만 |
|---|
| 2026.02.25 | ₩97,707 | ₩97,707 | ₩96,786 | ₩97,413 | -0.30% | 7.6만 |
|---|
| 2026.02.24 | ₩97,747 | ₩98,054 | ₩97,640 | ₩97,960 | +0.22% | 8만 |
|---|
| 2026.02.23 | ₩96,038 | ₩97,466 | ₩96,038 | ₩97,293 | +1.31% | 16만 |
|---|
| 2026.02.20 | ₩96,065 | ₩96,465 | ₩95,718 | ₩96,465 | +0.42% | 9.7만 |
|---|
| 2026.02.19 | ₩96,372 | ₩96,826 | ₩96,011 | ₩96,252 | -0.12% | 7.1만 |
|---|
| 2026.02.18 | ₩96,625 | ₩96,746 | ₩96,078 | ₩96,238 | -0.40% | 8.3만 |
|---|
| 2026.02.17 | ₩97,693 | ₩98,027 | ₩96,425 | ₩96,892 | -0.82% | 24만 |
|---|
| 2026.02.13 | ₩97,466 | ₩98,307 | ₩97,133 | ₩97,800 | +0.34% | 11.9만 |
|---|
| 2026.02.12 | ₩96,812 | ₩98,067 | ₩96,719 | ₩97,386 | +0.59% | 9.3만 |
|---|
| 2026.02.11 | ₩95,331 | ₩96,799 | ₩95,144 | ₩96,399 | +1.12% | 7.6만 |
|---|
| 2026.02.10 | ₩95,371 | ₩95,865 | ₩95,117 | ₩95,277 | -0.10% | 25.1만 |
|---|
| 2026.02.09 | ₩95,931 | ₩95,931 | ₩95,024 | ₩95,424 | -0.53% | 5.7만 |
|---|
| 2026.02.06 | ₩94,864 | ₩96,011 | ₩94,864 | ₩95,945 | +1.14% | 10.4만 |
|---|
| 2026.02.05 | ₩94,917 | ₩95,331 | ₩94,543 | ₩94,637 | -0.30% | 30.5만 |
|---|
| 2026.02.04 | ₩94,089 | ₩94,984 | ₩94,089 | ₩94,597 | +0.54% | 18.2만 |
|---|
| 2026.02.03 | ₩91,647 | ₩93,609 | ₩91,647 | ₩93,195 | +1.69% | 9.3만 |
|---|
| 2026.02.02 | ₩91,260 | ₩92,101 | ₩90,979 | ₩91,954 | +0.76% | 11.2만 |
|---|
| 2026.01.30 | ₩90,058 | ₩90,873 | ₩89,871 | ₩90,873 | +0.90% | 22.7만 |
|---|
| 2026.01.29 | ₩89,951 | ₩90,339 | ₩89,871 | ₩90,112 | +0.18% | 5.5만 |
|---|
| 2026.01.28 | ₩90,125 | ₩90,499 | ₩89,484 | ₩89,845 | -0.31% | 17.4만 |
|---|
| 2026.01.27 | ₩90,112 | ₩90,579 | ₩89,818 | ₩90,579 | +0.52% | 4.3만 |
|---|
| 2026.01.26 | ₩90,178 | ₩90,459 | ₩89,898 | ₩89,898 | -0.31% | 4.7만 |
|---|
| 2026.01.23 | ₩89,378 | ₩90,005 | ₩89,257 | ₩89,925 | +0.61% | 5.6만 |
|---|
| 2026.01.22 | ₩89,297 | ₩89,618 | ₩89,257 | ₩89,431 | +0.15% | 5.4만 |
|---|
| 2026.01.21 | ₩89,271 | ₩89,524 | ₩88,723 | ₩89,471 | +0.22% | 13.6만 |
|---|
| 2026.01.20 | ₩88,964 | ₩89,484 | ₩88,630 | ₩89,351 | +0.44% | 7.5만 |
|---|
| 2026.01.16 | ₩89,004 | ₩89,111 | ₩88,670 | ₩89,111 | +0.12% | 6.4만 |
|---|
| 2026.01.15 | ₩89,244 | ₩89,458 | ₩88,990 | ₩89,231 | -0.01% | 5.3만 |
|---|
| 2026.01.14 | ₩88,577 | ₩89,404 | ₩88,483 | ₩89,378 | +0.90% | 6.3만 |
|---|
| 2026.01.13 | ₩87,896 | ₩88,443 | ₩87,749 | ₩88,363 | +0.53% | 5.2만 |
|---|
| 2026.01.12 | ₩87,349 | ₩88,016 | ₩87,215 | ₩87,963 | +0.70% | 7.7만 |
|---|
| 2026.01.09 | ₩86,187 | ₩87,068 | ₩86,187 | ₩87,055 | +1.01% | 8.5만 |
|---|
| 2026.01.08 | ₩84,759 | ₩86,334 | ₩84,692 | ₩86,227 | +1.73% | 15.3만 |
|---|
| 2026.01.07 | ₩85,440 | ₩85,467 | ₩84,652 | ₩84,786 | -0.77% | 12.5만 |
|---|
| 2026.01.06 | ₩85,587 | ₩85,920 | ₩85,573 | ₩85,787 | +0.23% | 14.7만 |
|---|
| 2026.01.05 | ₩85,734 | ₩85,907 | ₩85,026 | ₩85,787 | +0.06% | 8만 |
|---|
| 2026.01.02 | ₩86,348 | ₩86,428 | ₩85,947 | ₩86,254 | -0.11% | 13.4만 |
|---|
| 2025.12.31 | ₩86,361 | ₩86,534 | ₩86,227 | ₩86,294 | -0.08% | 6.6만 |
|---|
| 2025.12.30 | ₩86,668 | ₩86,775 | ₩86,534 | ₩86,695 | +0.03% | 4.9만 |
|---|
| 2025.12.29 | ₩86,574 | ₩86,881 | ₩86,548 | ₩86,748 | +0.20% | 4.7만 |
|---|
| 2025.12.26 | ₩86,388 | ₩86,761 | ₩86,388 | ₩86,761 | +0.43% | 7.1만 |
|---|
| 2025.12.24 | ₩86,027 | ₩86,521 | ₩86,027 | ₩86,494 | +0.54% | 3만 |
|---|
| 2025.12.23 | ₩86,174 | ₩86,174 | ₩85,907 | ₩86,041 | -0.15% | 5.9만 |
|---|
| 2025.12.22 | ₩86,401 | ₩86,401 | ₩86,027 | ₩86,161 | -0.28% | 7.9만 |
|---|
| 2025.12.19 | ₩86,855 | ₩86,855 | ₩86,494 | ₩86,574 | -0.32% | 5.4만 |
|---|
| 2025.12.18 | ₩87,095 | ₩87,482 | ₩86,908 | ₩86,975 | -0.14% | 8만 |
|---|
| 2025.12.17 | ₩86,948 | ₩87,362 | ₩86,948 | ₩87,202 | +0.29% | 4.8만 |
|---|
| 2025.12.16 | ₩87,335 | ₩87,402 | ₩86,815 | ₩86,975 | -0.41% | 6.4만 |
|---|
| 2025.12.15 | ₩88,296 | ₩88,510 | ₩88,016 | ₩88,350 | +0.06% | 6.6만 |
|---|
| 2025.12.12 | ₩87,455 | ₩87,949 | ₩87,309 | ₩87,923 | +0.53% | 7.5만 |
|---|
| 2025.12.11 | ₩87,015 | ₩87,709 | ₩87,015 | ₩87,629 | +0.71% | 17.2만 |
|---|
| 2025.12.10 | ₩86,735 | ₩87,002 | ₩86,601 | ₩86,988 | +0.29% | 4.5만 |
|---|
| 2025.12.09 | ₩86,468 | ₩86,655 | ₩86,348 | ₩86,574 | +0.12% | 4.5만 |
|---|
| 2025.12.08 | ₩86,708 | ₩86,721 | ₩86,227 | ₩86,468 | -0.28% | 4.5만 |
|---|
| 2025.12.05 | ₩87,202 | ₩87,536 | ₩87,095 | ₩87,148 | -0.06% | 10만 |
|---|
| 2025.12.04 | ₩87,616 | ₩87,843 | ₩86,975 | ₩87,188 | -0.49% | 9.5만 |
|---|
| 2025.12.03 | ₩87,602 | ₩88,003 | ₩87,602 | ₩87,616 | +0.02% | 5.7만 |
|---|
| 2025.12.02 | ₩87,896 | ₩87,896 | ₩87,135 | ₩87,736 | -0.18% | 7.6만 |
|---|
| 2025.12.01 | ₩88,069 | ₩88,350 | ₩87,923 | ₩88,029 | -0.05% | 3.6만 |
|---|
| 2025.11.28 | ₩87,576 | ₩88,136 | ₩87,576 | ₩88,056 | +0.55% | 7.5만 |
|---|
| 2025.11.26 | ₩86,868 | ₩87,843 | ₩86,868 | ₩87,629 | +0.88% | 7.7만 |
|---|
| 2025.11.25 | ₩85,934 | ₩86,895 | ₩85,934 | ₩86,895 | +1.12% | 28.9만 |
|---|
| 2025.11.24 | ₩86,601 | ₩86,601 | ₩85,734 | ₩85,894 | -0.82% | 35.9만 |
|---|
| 2025.11.21 | ₩86,428 | ₩87,015 | ₩86,267 | ₩86,775 | +0.40% | 7.3만 |
|---|
| 2025.11.20 | ₩85,814 | ₩85,947 | ₩85,387 | ₩85,507 | -0.36% | 20.9만 |
|---|
| 2025.11.19 | ₩85,493 | ₩85,533 | ₩84,853 | ₩85,133 | -0.42% | 4.1만 |
|---|
| 2025.11.18 | ₩85,627 | ₩85,960 | ₩85,467 | ₩85,560 | -0.08% | 6.4만 |
|---|
| 2025.11.17 | ₩86,201 | ₩86,267 | ₩85,640 | ₩85,640 | -0.65% | 4.3만 |
|---|
| 2025.11.14 | ₩86,134 | ₩86,388 | ₩85,867 | ₩86,174 | +0.05% | 6.5만 |
|---|
| 2025.11.13 | ₩86,561 | ₩86,815 | ₩86,321 | ₩86,321 | -0.28% | 10.2만 |
|---|
| 2025.11.12 | ₩86,561 | ₩86,935 | ₩86,561 | ₩86,574 | +0.02% | 4만 |
|---|
| 2025.11.11 | ₩86,041 | ₩86,761 | ₩86,041 | ₩86,561 | +0.61% | 4.9만 |
|---|
| 2025.11.10 | ₩85,613 | ₩85,694 | ₩85,160 | ₩85,667 | +0.06% | 4.8만 |
|---|
| 2025.11.07 | ₩84,973 | ₩85,840 | ₩84,973 | ₩85,814 | +0.99% | 12.6만 |
|---|
| 2025.11.06 | ₩85,013 | ₩85,013 | ₩84,626 | ₩84,759 | -0.30% | 4.8만 |
|---|
| 2025.11.05 | ₩84,879 | ₩85,333 | ₩84,706 | ₩85,080 | +0.24% | 4.3만 |
|---|
| 2025.11.04 | ₩84,692 | ₩84,959 | ₩84,466 | ₩84,879 | +0.22% | 4.4만 |
|---|
| 2025.11.03 | ₩84,853 | ₩84,853 | ₩84,292 | ₩84,599 | -0.30% | 8.7만 |
|---|
| 2025.10.31 | ₩84,732 | ₩84,973 | ₩84,519 | ₩84,759 | +0.03% | 33.7만 |
|---|
| 2025.10.30 | ₩84,946 | ₩85,360 | ₩84,946 | ₩85,120 | +0.20% | 7만 |
|---|
| 2025.10.29 | ₩86,361 | ₩86,388 | ₩85,013 | ₩85,226 | -1.31% | 9.2만 |
|---|
| 2025.10.28 | ₩87,229 | ₩87,362 | ₩86,881 | ₩86,881 | -0.40% | 11.1만 |
|---|
| 2025.10.27 | ₩87,762 | ₩87,762 | ₩87,335 | ₩87,589 | -0.20% | 4.2만 |
|---|
| 2025.10.24 | ₩88,163 | ₩88,163 | ₩87,589 | ₩87,682 | -0.55% | 3만 |
|---|
| 2025.10.23 | ₩88,350 | ₩88,350 | ₩87,642 | ₩88,003 | -0.39% | 4.2만 |
|---|
| 2025.10.22 | ₩87,682 | ₩88,603 | ₩87,616 | ₩88,150 | +0.53% | 5만 |
|---|
| 2025.10.21 | ₩88,336 | ₩88,336 | ₩87,709 | ₩87,762 | -0.65% | 5.7만 |
|---|
| 2025.10.20 | ₩88,577 | ₩88,590 | ₩88,323 | ₩88,416 | -0.18% | 3.9만 |
|---|
| 2025.10.17 | ₩87,802 | ₩88,630 | ₩87,802 | ₩88,550 | +0.85% | 5만 |
|---|
| 2025.10.16 | ₩87,656 | ₩87,936 | ₩87,135 | ₩87,202 | -0.52% | 3.9만 |
|---|
| 2025.10.15 | ₩86,615 | ₩87,215 | ₩86,615 | ₩86,975 | +0.42% | 3.4만 |
|---|
| 2025.10.14 | ₩85,600 | ₩86,761 | ₩85,493 | ₩86,588 | +1.15% | 29.1만 |
|---|
| 2025.10.13 | ₩85,427 | ₩85,533 | ₩85,080 | ₩85,520 | +0.11% | 6.6만 |
|---|
| 2025.10.10 | ₩85,694 | ₩86,147 | ₩85,640 | ₩85,827 | +0.16% | 5.6만 |
|---|