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 | ₩89,620 | ₩90,034 | ₩89,527 | ₩89,968 | +0.39% | 6.4만 |
| 2026.10.08 | ₩88,392 | ₩89,994 | ₩88,392 | ₩89,847 | +1.65% | 8.2만 |
| 2026.10.07 | ₩88,072 | ₩88,352 | ₩87,992 | ₩87,992 | -0.09% | 9만 |
| 2026.10.06 | ₩87,418 | ₩88,179 | ₩87,418 | ₩87,939 | +0.60% | 7만 |
| 2026.10.05 | ₩86,844 | ₩87,351 | ₩86,510 | ₩87,164 | +0.37% | 6.4만 |
| 2026.10.02 | ₩86,951 | ₩87,071 | ₩86,617 | ₩86,964 | +0.02% | 8.4만 |
| 2026.10.01 | ₩87,004 | ₩87,031 | ₩86,497 | ₩86,671 | -0.38% | 11.8만 |
| 2026.09.30 | ₩88,740 | ₩88,860 | ₩87,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,338 |
| -1.58% |
| 9.5만 |
| 2026.09.29 | ₩88,272 | ₩88,339 | ₩87,805 | ₩88,246 | -0.03% | 9.4만 |
|---|
| 2026.09.28 | ₩88,793 | ₩89,247 | ₩88,686 | ₩89,140 | +0.39% | 5.1만 |
|---|
| 2026.09.25 | ₩88,566 | ₩89,060 | ₩88,499 | ₩88,926 | +0.41% | 9.8만 |
|---|
| 2026.09.24 | ₩89,527 | ₩89,701 | ₩88,646 | ₩88,646 | -0.98% | 15.5만 |
|---|
| 2026.09.23 | ₩89,420 | ₩89,514 | ₩88,980 | ₩89,060 | -0.40% | 4.8만 |
|---|
| 2026.09.22 | ₩89,554 | ₩89,954 | ₩89,554 | ₩89,794 | +0.27% | 6.1만 |
|---|
| 2026.09.21 | ₩89,060 | ₩89,327 | ₩88,686 | ₩89,047 | -0.01% | 5.1만 |
|---|
| 2026.09.18 | ₩89,273 | ₩89,273 | ₩88,913 | ₩88,913 | -0.40% | 4.8만 |
|---|
| 2026.09.17 | ₩90,181 | ₩90,181 | ₩89,661 | ₩89,861 | -0.36% | 5.9만 |
|---|
| 2026.09.16 | ₩90,208 | ₩90,448 | ₩89,714 | ₩89,861 | -0.38% | 12.3만 |
|---|
| 2026.09.15 | ₩90,648 | ₩90,648 | ₩90,114 | ₩90,288 | -0.40% | 96만 |
|---|
| 2026.09.14 | ₩90,822 | ₩91,329 | ₩90,822 | ₩91,156 | +0.37% | 5만 |
|---|
| 2026.09.11 | ₩90,114 | ₩90,181 | ₩89,554 | ₩89,861 | -0.28% | 5.8만 |
|---|
| 2026.09.10 | ₩89,754 | ₩89,941 | ₩89,460 | ₩89,514 | -0.27% | 12.6만 |
|---|
| 2026.09.09 | ₩90,168 | ₩90,248 | ₩89,540 | ₩89,540 | -0.70% | 4.9만 |
|---|
| 2026.09.08 | ₩90,889 | ₩91,209 | ₩90,702 | ₩90,702 | -0.21% | 10.6만 |
|---|
| 2026.09.04 | ₩91,169 | ₩91,569 | ₩91,115 | ₩91,196 | +0.03% | 2.9만 |
|---|
| 2026.09.03 | ₩91,649 | ₩91,970 | ₩91,222 | ₩91,583 | -0.07% | 5.1만 |
|---|
| 2026.09.02 | ₩91,503 | ₩92,010 | ₩91,169 | ₩91,516 | +0.01% | 8.7만 |
|---|
| 2026.09.01 | ₩91,476 | ₩92,263 | ₩91,342 | ₩91,342 | -0.15% | 11만 |
|---|
| 2026.08.31 | ₩91,663 | ₩91,663 | ₩91,236 | ₩91,236 | -0.47% | 5.3만 |
|---|
| 2026.08.28 | ₩91,770 | ₩91,823 | ₩91,423 | ₩91,676 | -0.10% | 4.8만 |
|---|
| 2026.08.27 | ₩91,689 | ₩91,890 | ₩91,289 | ₩91,409 | -0.31% | 9.7만 |
|---|
| 2026.08.26 | ₩92,931 | ₩92,931 | ₩92,557 | ₩92,624 | -0.33% | 7만 |
|---|
| 2026.08.25 | ₩92,958 | ₩92,958 | ₩92,437 | ₩92,717 | -0.26% | 7.3만 |
|---|
| 2026.08.24 | ₩92,490 | ₩93,398 | ₩92,490 | ₩93,331 | +0.91% | 12.5만 |
|---|
| 2026.08.21 | ₩91,796 | ₩92,237 | ₩91,609 | ₩92,237 | +0.48% | 7.6만 |
|---|
| 2026.08.20 | ₩91,476 | ₩92,023 | ₩91,276 | ₩91,609 | +0.15% | 6.2만 |
|---|
| 2026.08.19 | ₩91,903 | ₩92,931 | ₩91,903 | ₩92,490 | +0.64% | 6.2만 |
|---|
| 2026.08.18 | ₩91,649 | ₩92,130 | ₩91,356 | ₩91,583 | -0.07% | 7.2만 |
|---|
| 2026.08.17 | ₩91,756 | ₩91,756 | ₩90,969 | ₩91,102 | -0.71% | 8.8만 |
|---|
| 2026.08.14 | ₩92,584 | ₩92,771 | ₩92,424 | ₩92,664 | +0.09% | 6.4만 |
|---|
| 2026.08.13 | ₩92,530 | ₩92,931 | ₩92,317 | ₩92,744 | +0.23% | 18.2만 |
|---|
| 2026.08.12 | ₩91,262 | ₩91,810 | ₩91,182 | ₩91,636 | +0.41% | 7.2만 |
|---|
| 2026.08.11 | ₩91,903 | ₩92,010 | ₩91,516 | ₩91,930 | +0.03% | 40.1만 |
|---|
| 2026.08.10 | ₩92,237 | ₩92,277 | ₩91,730 | ₩92,263 | +0.03% | 7.7만 |
|---|
| 2026.08.07 | ₩92,223 | ₩92,824 | ₩92,170 | ₩92,824 | +0.65% | 7.7만 |
|---|
| 2026.08.06 | ₩93,251 | ₩93,478 | ₩92,103 | ₩92,450 | -0.86% | 6.2만 |
|---|
| 2026.08.05 | ₩93,011 | ₩93,011 | ₩92,077 | ₩92,504 | -0.55% | 3.9만 |
|---|
| 2026.08.04 | ₩91,810 | ₩92,384 | ₩91,369 | ₩92,290 | +0.52% | 6.7만 |
|---|
| 2026.08.03 | ₩92,971 | ₩93,225 | ₩91,930 | ₩92,130 | -0.90% | 6.5만 |
|---|
| 2026.07.31 | ₩92,424 | ₩92,771 | ₩91,796 | ₩92,357 | -0.07% | 7.3만 |
|---|
| 2026.07.30 | ₩93,225 | ₩93,371 | ₩92,611 | ₩93,158 | -0.07% | 11.4만 |
|---|
| 2026.07.29 | ₩93,251 | ₩94,399 | ₩93,211 | ₩94,146 | +0.96% | 35.6만 |
|---|
| 2026.07.28 | ₩93,465 | ₩95,067 | ₩93,465 | ₩93,798 | +0.36% | 6만 |
|---|
| 2026.07.27 | ₩90,849 | ₩92,090 | ₩90,849 | ₩91,583 | +0.81% | 15.8만 |
|---|
| 2026.07.24 | ₩89,981 | ₩90,835 | ₩89,981 | ₩90,702 | +0.80% | 9.1만 |
|---|
| 2026.07.23 | ₩89,914 | ₩90,074 | ₩89,340 | ₩89,754 | -0.18% | 12.2만 |
|---|
| 2026.07.22 | ₩91,649 | ₩92,103 | ₩91,289 | ₩91,516 | -0.15% | 10만 |
|---|
| 2026.07.21 | ₩91,609 | ₩91,756 | ₩91,009 | ₩91,169 | -0.48% | 4.8만 |
|---|
| 2026.07.20 | ₩92,077 | ₩92,397 | ₩91,770 | ₩91,970 | -0.12% | 5.8만 |
|---|
| 2026.07.17 | ₩93,305 | ₩94,079 | ₩91,983 | ₩92,450 | -0.92% | 20.5만 |
|---|
| 2026.07.16 | ₩90,849 | ₩92,757 | ₩90,822 | ₩92,757 | +2.10% | 8.9만 |
|---|
| 2026.07.15 | ₩90,288 | ₩91,062 | ₩90,034 | ₩90,515 | +0.25% | 8.3만 |
|---|
| 2026.07.14 | ₩91,396 | ₩91,436 | ₩90,328 | ₩90,461 | -1.02% | 4만 |
|---|
| 2026.07.13 | ₩91,075 | ₩91,996 | ₩91,035 | ₩91,035 | -0.04% | 4.5만 |
|---|
| 2026.07.10 | ₩90,421 | ₩91,142 | ₩90,421 | ₩90,915 | +0.55% | 7.1만 |
|---|
| 2026.07.09 | ₩90,662 | ₩90,822 | ₩90,328 | ₩90,328 | -0.37% | 7.4만 |
|---|
| 2026.07.08 | ₩91,983 | ₩92,170 | ₩91,489 | ₩91,636 | -0.38% | 5.7만 |
|---|
| 2026.07.07 | ₩92,664 | ₩93,211 | ₩91,970 | ₩92,183 | -0.52% | 8.7만 |
|---|
| 2026.07.06 | ₩92,023 | ₩92,143 | ₩90,635 | ₩91,342 | -0.74% | 11.9만 |
|---|
| 2026.07.02 | ₩91,209 | ₩92,210 | ₩91,196 | ₩92,210 | +1.10% | 11만 |
|---|
| 2026.07.01 | ₩89,981 | ₩90,181 | ₩89,701 | ₩90,181 | +0.22% | 10.2만 |
|---|
| 2026.06.30 | ₩90,995 | ₩91,089 | ₩90,101 | ₩90,141 | -0.94% | 15.5만 |
|---|
| 2026.06.29 | ₩91,970 | ₩91,983 | ₩91,236 | ₩91,556 | -0.45% | 6.5만 |
|---|
| 2026.06.26 | ₩91,516 | ₩91,983 | ₩91,396 | ₩91,649 | +0.15% | 7.7만 |
|---|
| 2026.06.25 | ₩90,862 | ₩91,569 | ₩90,688 | ₩90,942 | +0.09% | 4.6만 |
|---|
| 2026.06.24 | ₩90,461 | ₩91,449 | ₩90,461 | ₩91,075 | +0.68% | 3.9만 |
|---|
| 2026.06.23 | ₩89,767 | ₩90,288 | ₩89,754 | ₩90,235 | +0.52% | 3.4만 |
|---|
| 2026.06.22 | ₩89,127 | ₩89,407 | ₩88,766 | ₩88,780 | -0.39% | 5.1만 |
|---|
| 2026.06.18 | ₩89,634 | ₩89,647 | ₩89,153 | ₩89,367 | -0.30% | 10.6만 |
|---|
| 2026.06.17 | ₩90,955 | ₩90,969 | ₩89,354 | ₩89,487 | -1.61% | 7.5만 |
|---|
| 2026.06.16 | ₩91,276 | ₩91,703 | ₩91,022 | ₩91,276 | 0.00% | 3.8만 |
|---|
| 2026.06.15 | ₩91,249 | ₩91,436 | ₩91,035 | ₩91,182 | -0.07% | 4.7만 |
|---|
| 2026.06.12 | ₩92,677 | ₩92,837 | ₩92,357 | ₩92,704 | +0.03% | 6.1만 |
|---|
| 2026.06.11 | ₩92,410 | ₩92,891 | ₩92,077 | ₩92,357 | -0.06% | 6.6만 |
|---|
| 2026.06.10 | ₩91,342 | ₩92,357 | ₩91,342 | ₩92,210 | +0.95% | 4.7만 |
|---|
| 2026.06.09 | ₩90,114 | ₩91,182 | ₩89,994 | ₩90,755 | +0.71% | 8.5만 |
|---|
| 2026.06.08 | ₩89,928 | ₩90,061 | ₩89,634 | ₩89,741 | -0.21% | 6.1만 |
|---|
| 2026.06.05 | ₩89,340 | ₩90,728 | ₩89,340 | ₩89,981 | +0.72% | 8.3만 |
|---|
| 2026.06.04 | ₩90,048 | ₩90,048 | ₩88,713 | ₩88,926 | -1.25% | 8.4만 |
|---|
| 2026.06.03 | ₩88,673 | ₩89,634 | ₩88,673 | ₩89,113 | +0.50% | 4.4만 |
|---|
| 2026.06.02 | ₩88,820 | ₩89,153 | ₩88,659 | ₩88,980 | +0.18% | 3.5만 |
|---|
| 2026.06.01 | ₩89,527 | ₩89,567 | ₩88,833 | ₩88,913 | -0.69% | 9.3만 |
|---|
| 2026.05.29 | ₩91,062 | ₩91,062 | ₩90,154 | ₩90,154 | -1.00% | 5.3만 |
|---|
| 2026.05.28 | ₩91,943 | ₩91,983 | ₩91,516 | ₩91,583 | -0.39% | 4.3만 |
|---|
| 2026.05.27 | ₩91,503 | ₩92,464 | ₩91,503 | ₩92,023 | +0.57% | 8.9만 |
|---|
| 2026.05.26 | ₩92,263 | ₩92,263 | ₩90,969 | ₩91,049 | -1.32% | 5.9만 |
|---|
| 2026.05.22 | ₩92,170 | ₩92,370 | ₩91,783 | ₩92,130 | -0.04% | 4.9만 |
|---|
| 2026.05.21 | ₩92,050 | ₩92,517 | ₩91,342 | ₩92,210 | +0.17% | 6.7만 |
|---|
| 2026.05.20 | ₩92,998 | ₩93,532 | ₩92,490 | ₩92,958 | -0.04% | 6.8만 |
|---|
| 2026.05.19 | ₩92,998 | ₩93,798 | ₩92,931 | ₩93,318 | +0.34% | 8.7만 |
|---|
| 2026.05.18 | ₩92,037 | ₩93,118 | ₩92,037 | ₩93,038 | +1.09% | 6.9만 |
|---|
| 2026.05.15 | ₩92,197 | ₩92,197 | ₩91,676 | ₩91,676 | -0.56% | 5.3만 |
|---|
| 2026.05.14 | ₩92,077 | ₩92,464 | ₩92,037 | ₩92,037 | -0.04% | 3만 |
|---|
| 2026.05.13 | ₩91,329 | ₩92,263 | ₩91,329 | ₩91,823 | +0.54% | 4.2만 |
|---|
| 2026.05.12 | ₩90,849 | ₩92,117 | ₩90,835 | ₩91,703 | +0.94% | 3.1만 |
|---|
| 2026.05.11 | ₩91,449 | ₩91,449 | ₩90,461 | ₩90,688 | -0.83% | 3.9만 |
|---|
| 2026.05.08 | ₩91,783 | ₩91,970 | ₩91,529 | ₩91,609 | -0.19% | 3.6만 |
|---|
| 2026.05.07 | ₩91,743 | ₩91,756 | ₩91,049 | ₩91,396 | -0.38% | 4만 |
|---|
| 2026.05.06 | ₩92,170 | ₩92,290 | ₩91,823 | ₩92,157 | -0.01% | 4.2만 |
|---|
| 2026.05.05 | ₩90,889 | ₩91,836 | ₩90,849 | ₩91,423 | +0.59% | 5.6만 |
|---|
| 2026.05.04 | ₩91,276 | ₩91,636 | ₩90,608 | ₩90,768 | -0.56% | 8만 |
|---|
| 2026.05.01 | ₩92,090 | ₩92,544 | ₩91,543 | ₩91,663 | -0.46% | 5.1만 |
|---|
| 2026.04.30 | ₩90,395 | ₩91,903 | ₩90,395 | ₩91,689 | +1.43% | 8.1만 |
|---|
| 2026.04.29 | ₩89,968 | ₩90,288 | ₩89,674 | ₩89,901 | -0.07% | 5.9만 |
|---|
| 2026.04.28 | ₩90,782 | ₩91,035 | ₩90,235 | ₩90,501 | -0.31% | 7.7만 |
|---|
| 2026.04.27 | ₩90,795 | ₩90,875 | ₩89,994 | ₩90,034 | -0.84% | 3.8만 |
|---|
| 2026.04.24 | ₩91,196 | ₩91,302 | ₩90,675 | ₩90,955 | -0.26% | 4.7만 |
|---|
| 2026.04.23 | ₩90,194 | ₩91,009 | ₩90,194 | ₩90,795 | +0.67% | 6.8만 |
|---|
| 2026.04.22 | ₩89,394 | ₩89,887 | ₩89,394 | ₩89,754 | +0.40% | 5.4만 |
|---|
| 2026.04.21 | ₩90,168 | ₩90,168 | ₩89,207 | ₩89,220 | -1.05% | 4.2만 |
|---|
| 2026.04.20 | ₩90,635 | ₩90,889 | ₩90,181 | ₩90,475 | -0.18% | 4.2만 |
|---|
| 2026.04.17 | ₩89,807 | ₩90,582 | ₩89,647 | ₩90,555 | +0.83% | 4.4만 |
|---|
| 2026.04.16 | ₩89,313 | ₩89,847 | ₩89,287 | ₩89,527 | +0.24% | 4.7만 |
|---|
| 2026.04.15 | ₩89,567 | ₩89,687 | ₩89,033 | ₩89,500 | -0.07% | 8.1만 |
|---|
| 2026.04.14 | ₩89,514 | ₩90,048 | ₩89,340 | ₩89,887 | +0.42% | 4.4만 |
|---|
| 2026.04.13 | ₩90,315 | ₩90,315 | ₩89,474 | ₩89,994 | -0.35% | 6.6만 |
|---|
| 2026.04.10 | ₩91,369 | ₩91,409 | ₩90,421 | ₩90,662 | -0.77% | 5.8만 |
|---|
| 2026.04.09 | ₩90,542 | ₩91,796 | ₩90,368 | ₩91,543 | +1.11% | 10.2만 |
|---|
| 2026.04.08 | ₩90,181 | ₩91,369 | ₩89,954 | ₩91,356 | +1.30% | 18.8만 |
|---|
| 2026.04.07 | ₩90,048 | ₩90,048 | ₩89,006 | ₩89,434 | -0.68% | 5.1만 |
|---|
| 2026.04.06 | ₩89,847 | ₩90,421 | ₩89,847 | ₩90,421 | +0.64% | 7.2만 |
|---|
| 2026.04.02 | ₩89,394 | ₩89,834 | ₩89,033 | ₩89,834 | +0.49% | 5.9만 |
|---|
| 2026.04.01 | ₩89,447 | ₩89,727 | ₩88,766 | ₩89,514 | +0.07% | 8.4만 |
|---|
| 2026.03.31 | ₩89,567 | ₩89,701 | ₩88,673 | ₩89,447 | -0.13% | 14.9만 |
|---|
| 2026.03.30 | ₩89,100 | ₩89,714 | ₩88,873 | ₩89,313 | +0.24% | 8.5만 |
|---|
| 2026.03.27 | ₩88,246 | ₩89,087 | ₩88,246 | ₩88,766 | +0.59% | 8.4만 |
|---|
| 2026.03.26 | ₩88,860 | ₩89,434 | ₩88,219 | ₩88,326 | -0.60% | 5.4만 |
|---|
| 2026.03.25 | ₩88,699 | ₩89,033 | ₩88,192 | ₩88,966 | +0.30% | 4.2만 |
|---|
| 2026.03.24 | ₩88,099 | ₩89,140 | ₩88,032 | ₩88,299 | +0.23% | 7.1만 |
|---|
| 2026.03.23 | ₩88,766 | ₩89,153 | ₩88,232 | ₩88,312 | -0.51% | 7.7만 |
|---|
| 2026.03.20 | ₩88,953 | ₩89,087 | ₩87,805 | ₩88,139 | -0.92% | 8.3만 |
|---|
| 2026.03.19 | ₩89,367 | ₩89,420 | ₩88,686 | ₩89,100 | -0.30% | 6.1만 |
|---|
| 2026.03.18 | ₩90,929 | ₩91,009 | ₩89,594 | ₩89,714 | -1.34% | 9만 |
|---|
| 2026.03.17 | ₩92,771 | ₩92,771 | ₩91,903 | ₩91,916 | -0.92% | 7.5만 |
|---|
| 2026.03.16 | ₩92,530 | ₩92,597 | ₩92,103 | ₩92,410 | -0.13% | 4.7만 |
|---|
| 2026.03.13 | ₩91,703 | ₩92,223 | ₩91,689 | ₩91,770 | +0.07% | 8.5만 |
|---|
| 2026.03.12 | ₩91,222 | ₩91,756 | ₩90,982 | ₩91,596 | +0.41% | 14만 |
|---|
| 2026.03.11 | ₩92,317 | ₩92,317 | ₩91,423 | ₩91,689 | -0.68% | 6.1만 |
|---|
| 2026.03.10 | ₩92,624 | ₩93,478 | ₩92,237 | ₩92,664 | +0.04% | 8.3만 |
|---|
| 2026.03.09 | ₩92,197 | ₩93,211 | ₩91,529 | ₩93,078 | +0.96% | 11만 |
|---|
| 2026.03.06 | ₩91,676 | ₩92,837 | ₩91,302 | ₩92,624 | +1.03% | 7.7만 |
|---|
| 2026.03.05 | ₩93,438 | ₩93,438 | ₩91,983 | ₩92,397 | -1.11% | 9.3만 |
|---|
| 2026.03.04 | ₩94,933 | ₩94,933 | ₩94,319 | ₩94,733 | -0.21% | 9.1만 |
|---|
| 2026.03.03 | ₩94,946 | ₩95,253 | ₩93,932 | ₩94,920 | -0.03% | 7.6만 |
|---|
| 2026.03.02 | ₩96,895 | ₩97,149 | ₩96,375 | ₩96,441 | -0.47% | 17.4만 |
|---|
| 2026.02.27 | ₩97,202 | ₩98,190 | ₩97,122 | ₩98,190 | +1.02% | 7.8만 |
|---|
| 2026.02.26 | ₩97,443 | ₩97,523 | ₩96,815 | ₩97,069 | -0.38% | 5.4만 |
|---|
| 2026.02.25 | ₩97,710 | ₩97,710 | ₩96,789 | ₩97,416 | -0.30% | 7.6만 |
|---|
| 2026.02.24 | ₩97,750 | ₩98,057 | ₩97,643 | ₩97,963 | +0.22% | 8만 |
|---|
| 2026.02.23 | ₩96,041 | ₩97,469 | ₩96,041 | ₩97,296 | +1.31% | 16만 |
|---|
| 2026.02.20 | ₩96,068 | ₩96,468 | ₩95,721 | ₩96,468 | +0.42% | 9.7만 |
|---|
| 2026.02.19 | ₩96,375 | ₩96,829 | ₩96,014 | ₩96,255 | -0.12% | 7.1만 |
|---|
| 2026.02.18 | ₩96,628 | ₩96,748 | ₩96,081 | ₩96,241 | -0.40% | 8.3만 |
|---|
| 2026.02.17 | ₩97,696 | ₩98,030 | ₩96,428 | ₩96,895 | -0.82% | 24만 |
|---|
| 2026.02.13 | ₩97,469 | ₩98,310 | ₩97,136 | ₩97,803 | +0.34% | 11.9만 |
|---|
| 2026.02.12 | ₩96,815 | ₩98,070 | ₩96,722 | ₩97,389 | +0.59% | 9.3만 |
|---|
| 2026.02.11 | ₩95,334 | ₩96,802 | ₩95,147 | ₩96,401 | +1.12% | 7.6만 |
|---|
| 2026.02.10 | ₩95,374 | ₩95,867 | ₩95,120 | ₩95,280 | -0.10% | 25.1만 |
|---|
| 2026.02.09 | ₩95,934 | ₩95,934 | ₩95,027 | ₩95,427 | -0.53% | 5.7만 |
|---|
| 2026.02.06 | ₩94,866 | ₩96,014 | ₩94,866 | ₩95,948 | +1.14% | 10.4만 |
|---|
| 2026.02.05 | ₩94,920 | ₩95,334 | ₩94,546 | ₩94,639 | -0.30% | 30.5만 |
|---|
| 2026.02.04 | ₩94,092 | ₩94,987 | ₩94,092 | ₩94,599 | +0.54% | 18.2만 |
|---|
| 2026.02.03 | ₩91,649 | ₩93,612 | ₩91,649 | ₩93,198 | +1.69% | 9.3만 |
|---|
| 2026.02.02 | ₩91,262 | ₩92,103 | ₩90,982 | ₩91,956 | +0.76% | 11.2만 |
|---|
| 2026.01.30 | ₩90,061 | ₩90,875 | ₩89,874 | ₩90,875 | +0.90% | 22.7만 |
|---|
| 2026.01.29 | ₩89,954 | ₩90,341 | ₩89,874 | ₩90,114 | +0.18% | 5.5만 |
|---|
| 2026.01.28 | ₩90,128 | ₩90,501 | ₩89,487 | ₩89,847 | -0.31% | 17.4만 |
|---|
| 2026.01.27 | ₩90,114 | ₩90,582 | ₩89,821 | ₩90,582 | +0.52% | 4.3만 |
|---|
| 2026.01.26 | ₩90,181 | ₩90,461 | ₩89,901 | ₩89,901 | -0.31% | 4.7만 |
|---|
| 2026.01.23 | ₩89,380 | ₩90,008 | ₩89,260 | ₩89,928 | +0.61% | 5.6만 |
|---|
| 2026.01.22 | ₩89,300 | ₩89,620 | ₩89,260 | ₩89,434 | +0.15% | 5.4만 |
|---|
| 2026.01.21 | ₩89,273 | ₩89,527 | ₩88,726 | ₩89,474 | +0.22% | 13.6만 |
|---|
| 2026.01.20 | ₩88,966 | ₩89,487 | ₩88,633 | ₩89,354 | +0.44% | 7.5만 |
|---|
| 2026.01.16 | ₩89,006 | ₩89,113 | ₩88,673 | ₩89,113 | +0.12% | 6.4만 |
|---|
| 2026.01.15 | ₩89,247 | ₩89,460 | ₩88,993 | ₩89,233 | -0.01% | 5.3만 |
|---|
| 2026.01.14 | ₩88,579 | ₩89,407 | ₩88,486 | ₩89,380 | +0.90% | 6.3만 |
|---|
| 2026.01.13 | ₩87,899 | ₩88,446 | ₩87,752 | ₩88,366 | +0.53% | 5.2만 |
|---|
| 2026.01.12 | ₩87,351 | ₩88,019 | ₩87,218 | ₩87,965 | +0.70% | 7.7만 |
|---|
| 2026.01.09 | ₩86,190 | ₩87,071 | ₩86,190 | ₩87,058 | +1.01% | 8.5만 |
|---|
| 2026.01.08 | ₩84,762 | ₩86,337 | ₩84,695 | ₩86,230 | +1.73% | 15.3만 |
|---|
| 2026.01.07 | ₩85,442 | ₩85,469 | ₩84,655 | ₩84,788 | -0.77% | 12.5만 |
|---|
| 2026.01.06 | ₩85,589 | ₩85,923 | ₩85,576 | ₩85,790 | +0.23% | 14.7만 |
|---|
| 2026.01.05 | ₩85,736 | ₩85,910 | ₩85,029 | ₩85,790 | +0.06% | 8만 |
|---|
| 2026.01.02 | ₩86,350 | ₩86,430 | ₩85,950 | ₩86,257 | -0.11% | 13.4만 |
|---|
| 2025.12.31 | ₩86,363 | ₩86,537 | ₩86,230 | ₩86,297 | -0.08% | 6.6만 |
|---|
| 2025.12.30 | ₩86,671 | ₩86,777 | ₩86,537 | ₩86,697 | +0.03% | 4.9만 |
|---|
| 2025.12.29 | ₩86,577 | ₩86,884 | ₩86,550 | ₩86,751 | +0.20% | 4.7만 |
|---|
| 2025.12.26 | ₩86,390 | ₩86,764 | ₩86,390 | ₩86,764 | +0.43% | 7.1만 |
|---|
| 2025.12.24 | ₩86,030 | ₩86,524 | ₩86,030 | ₩86,497 | +0.54% | 3만 |
|---|
| 2025.12.23 | ₩86,177 | ₩86,177 | ₩85,910 | ₩86,043 | -0.15% | 5.9만 |
|---|
| 2025.12.22 | ₩86,404 | ₩86,404 | ₩86,030 | ₩86,163 | -0.28% | 7.9만 |
|---|
| 2025.12.19 | ₩86,857 | ₩86,857 | ₩86,497 | ₩86,577 | -0.32% | 5.4만 |
|---|
| 2025.12.18 | ₩87,098 | ₩87,485 | ₩86,911 | ₩86,978 | -0.14% | 8만 |
|---|
| 2025.12.17 | ₩86,951 | ₩87,365 | ₩86,951 | ₩87,204 | +0.29% | 4.8만 |
|---|
| 2025.12.16 | ₩87,338 | ₩87,405 | ₩86,817 | ₩86,978 | -0.41% | 6.4만 |
|---|
| 2025.12.15 | ₩88,299 | ₩88,513 | ₩88,019 | ₩88,352 | +0.06% | 6.6만 |
|---|
| 2025.12.12 | ₩87,458 | ₩87,952 | ₩87,311 | ₩87,925 | +0.53% | 7.5만 |
|---|
| 2025.12.11 | ₩87,018 | ₩87,712 | ₩87,018 | ₩87,632 | +0.71% | 17.2만 |
|---|
| 2025.12.10 | ₩86,737 | ₩87,004 | ₩86,604 | ₩86,991 | +0.29% | 4.5만 |
|---|
| 2025.12.09 | ₩86,470 | ₩86,657 | ₩86,350 | ₩86,577 | +0.12% | 4.5만 |
|---|
| 2025.12.08 | ₩86,711 | ₩86,724 | ₩86,230 | ₩86,470 | -0.28% | 4.5만 |
|---|
| 2025.12.05 | ₩87,204 | ₩87,538 | ₩87,098 | ₩87,151 | -0.06% | 10만 |
|---|
| 2025.12.04 | ₩87,618 | ₩87,845 | ₩86,978 | ₩87,191 | -0.49% | 9.5만 |
|---|
| 2025.12.03 | ₩87,605 | ₩88,005 | ₩87,605 | ₩87,618 | +0.02% | 5.7만 |
|---|
| 2025.12.02 | ₩87,899 | ₩87,899 | ₩87,138 | ₩87,738 | -0.18% | 7.6만 |
|---|
| 2025.12.01 | ₩88,072 | ₩88,352 | ₩87,925 | ₩88,032 | -0.05% | 3.6만 |
|---|
| 2025.11.28 | ₩87,578 | ₩88,139 | ₩87,578 | ₩88,059 | +0.55% | 7.5만 |
|---|
| 2025.11.26 | ₩86,871 | ₩87,845 | ₩86,871 | ₩87,632 | +0.88% | 7.7만 |
|---|
| 2025.11.25 | ₩85,936 | ₩86,897 | ₩85,936 | ₩86,897 | +1.12% | 28.9만 |
|---|
| 2025.11.24 | ₩86,604 | ₩86,604 | ₩85,736 | ₩85,896 | -0.82% | 35.9만 |
|---|
| 2025.11.21 | ₩86,430 | ₩87,018 | ₩86,270 | ₩86,777 | +0.40% | 7.3만 |
|---|
| 2025.11.20 | ₩85,816 | ₩85,950 | ₩85,389 | ₩85,509 | -0.36% | 20.9만 |
|---|
| 2025.11.19 | ₩85,496 | ₩85,536 | ₩84,855 | ₩85,135 | -0.42% | 4.1만 |
|---|
| 2025.11.18 | ₩85,629 | ₩85,963 | ₩85,469 | ₩85,563 | -0.08% | 6.4만 |
|---|
| 2025.11.17 | ₩86,203 | ₩86,270 | ₩85,643 | ₩85,643 | -0.65% | 4.3만 |
|---|
| 2025.11.14 | ₩86,137 | ₩86,390 | ₩85,870 | ₩86,177 | +0.05% | 6.5만 |
|---|
| 2025.11.13 | ₩86,564 | ₩86,817 | ₩86,323 | ₩86,323 | -0.28% | 10.2만 |
|---|
| 2025.11.12 | ₩86,564 | ₩86,937 | ₩86,564 | ₩86,577 | +0.02% | 4만 |
|---|
| 2025.11.11 | ₩86,043 | ₩86,764 | ₩86,043 | ₩86,564 | +0.61% | 4.9만 |
|---|
| 2025.11.10 | ₩85,616 | ₩85,696 | ₩85,162 | ₩85,669 | +0.06% | 4.8만 |
|---|
| 2025.11.07 | ₩84,975 | ₩85,843 | ₩84,975 | ₩85,816 | +0.99% | 12.6만 |
|---|
| 2025.11.06 | ₩85,015 | ₩85,015 | ₩84,628 | ₩84,762 | -0.30% | 4.8만 |
|---|
| 2025.11.05 | ₩84,882 | ₩85,336 | ₩84,708 | ₩85,082 | +0.24% | 4.3만 |
|---|
| 2025.11.04 | ₩84,695 | ₩84,962 | ₩84,468 | ₩84,882 | +0.22% | 4.4만 |
|---|
| 2025.11.03 | ₩84,855 | ₩84,855 | ₩84,295 | ₩84,602 | -0.30% | 8.7만 |
|---|
| 2025.10.31 | ₩84,735 | ₩84,975 | ₩84,521 | ₩84,762 | +0.03% | 33.7만 |
|---|
| 2025.10.30 | ₩84,949 | ₩85,362 | ₩84,949 | ₩85,122 | +0.20% | 7만 |
|---|
| 2025.10.29 | ₩86,363 | ₩86,390 | ₩85,015 | ₩85,229 | -1.31% | 9.2만 |
|---|
| 2025.10.28 | ₩87,231 | ₩87,365 | ₩86,884 | ₩86,884 | -0.40% | 11.1만 |
|---|
| 2025.10.27 | ₩87,765 | ₩87,765 | ₩87,338 | ₩87,592 | -0.20% | 4.2만 |
|---|
| 2025.10.24 | ₩88,166 | ₩88,166 | ₩87,592 | ₩87,685 | -0.55% | 3만 |
|---|
| 2025.10.23 | ₩88,352 | ₩88,352 | ₩87,645 | ₩88,005 | -0.39% | 4.2만 |
|---|
| 2025.10.22 | ₩87,685 | ₩88,606 | ₩87,618 | ₩88,152 | +0.53% | 5만 |
|---|
| 2025.10.21 | ₩88,339 | ₩88,339 | ₩87,712 | ₩87,765 | -0.65% | 5.7만 |
|---|
| 2025.10.20 | ₩88,579 | ₩88,593 | ₩88,326 | ₩88,419 | -0.18% | 3.9만 |
|---|
| 2025.10.17 | ₩87,805 | ₩88,633 | ₩87,805 | ₩88,553 | +0.85% | 5만 |
|---|
| 2025.10.16 | ₩87,658 | ₩87,939 | ₩87,138 | ₩87,204 | -0.52% | 3.9만 |
|---|
| 2025.10.15 | ₩86,617 | ₩87,218 | ₩86,617 | ₩86,978 | +0.42% | 3.4만 |
|---|
| 2025.10.14 | ₩85,603 | ₩86,764 | ₩85,496 | ₩86,590 | +1.15% | 29.1만 |
|---|
| 2025.10.13 | ₩85,429 | ₩85,536 | ₩85,082 | ₩85,523 | +0.11% | 6.6만 |
|---|
| 2025.10.10 | ₩85,696 | ₩86,150 | ₩85,643 | ₩85,830 | +0.16% | 5.6만 |
|---|