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 | ₩89,702 | ₩90,117 | ₩89,609 | ₩90,050 | +0.39% | 6.4만 |
| 2026.10.08 | ₩88,473 | ₩90,076 | ₩88,473 | ₩89,930 | +1.65% | 8.2만 |
| 2026.10.07 | ₩88,153 | ₩88,433 | ₩88,072 | ₩88,072 | -0.09% | 9만 |
| 2026.10.06 | ₩87,498 | ₩88,259 | ₩87,498 | ₩88,019 | +0.60% | 7만 |
| 2026.10.05 | ₩86,923 | ₩87,431 | ₩86,589 | ₩87,244 | +0.37% | 6.4만 |
| 2026.10.02 | ₩87,030 | ₩87,151 | ₩86,696 | ₩87,044 | +0.02% | 8.4만 |
| 2026.10.01 | ₩87,084 | ₩87,110 | ₩86,576 | ₩86,750 | -0.38% | 11.8만 |
| 2026.09.30 | ₩88,821 | ₩88,941 | ₩87,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,418 |
| -1.58% |
| 9.5만 |
| 2026.09.29 | ₩88,353 | ₩88,420 | ₩87,885 | ₩88,326 | -0.03% | 9.4만 |
|---|
| 2026.09.28 | ₩88,874 | ₩89,328 | ₩88,767 | ₩89,221 | +0.39% | 5.1만 |
|---|
| 2026.09.25 | ₩88,647 | ₩89,141 | ₩88,580 | ₩89,008 | +0.41% | 9.8만 |
|---|
| 2026.09.24 | ₩89,609 | ₩89,783 | ₩88,727 | ₩88,727 | -0.98% | 15.5만 |
|---|
| 2026.09.23 | ₩89,502 | ₩89,596 | ₩89,061 | ₩89,141 | -0.40% | 4.8만 |
|---|
| 2026.09.22 | ₩89,636 | ₩90,036 | ₩89,636 | ₩89,876 | +0.27% | 6.1만 |
|---|
| 2026.09.21 | ₩89,141 | ₩89,408 | ₩88,767 | ₩89,128 | -0.01% | 5.1만 |
|---|
| 2026.09.18 | ₩89,355 | ₩89,355 | ₩88,994 | ₩88,994 | -0.40% | 4.8만 |
|---|
| 2026.09.17 | ₩90,264 | ₩90,264 | ₩89,742 | ₩89,943 | -0.36% | 5.9만 |
|---|
| 2026.09.16 | ₩90,290 | ₩90,531 | ₩89,796 | ₩89,943 | -0.38% | 12.3만 |
|---|
| 2026.09.15 | ₩90,731 | ₩90,731 | ₩90,197 | ₩90,370 | -0.40% | 96만 |
|---|
| 2026.09.14 | ₩90,905 | ₩91,413 | ₩90,905 | ₩91,239 | +0.37% | 5만 |
|---|
| 2026.09.11 | ₩90,197 | ₩90,264 | ₩89,636 | ₩89,943 | -0.28% | 5.8만 |
|---|
| 2026.09.10 | ₩89,836 | ₩90,023 | ₩89,542 | ₩89,596 | -0.27% | 12.6만 |
|---|
| 2026.09.09 | ₩90,250 | ₩90,330 | ₩89,622 | ₩89,622 | -0.70% | 4.9만 |
|---|
| 2026.09.08 | ₩90,972 | ₩91,292 | ₩90,785 | ₩90,785 | -0.21% | 10.6만 |
|---|
| 2026.09.04 | ₩91,252 | ₩91,653 | ₩91,199 | ₩91,279 | +0.03% | 2.9만 |
|---|
| 2026.09.03 | ₩91,733 | ₩92,054 | ₩91,306 | ₩91,666 | -0.07% | 5.1만 |
|---|
| 2026.09.02 | ₩91,586 | ₩92,094 | ₩91,252 | ₩91,600 | +0.01% | 8.7만 |
|---|
| 2026.09.01 | ₩91,560 | ₩92,348 | ₩91,426 | ₩91,426 | -0.15% | 11만 |
|---|
| 2026.08.31 | ₩91,747 | ₩91,747 | ₩91,319 | ₩91,319 | -0.47% | 5.3만 |
|---|
| 2026.08.28 | ₩91,853 | ₩91,907 | ₩91,506 | ₩91,760 | -0.10% | 4.8만 |
|---|
| 2026.08.27 | ₩91,773 | ₩91,974 | ₩91,372 | ₩91,493 | -0.31% | 9.7만 |
|---|
| 2026.08.26 | ₩93,016 | ₩93,016 | ₩92,642 | ₩92,709 | -0.33% | 7만 |
|---|
| 2026.08.25 | ₩93,043 | ₩93,043 | ₩92,521 | ₩92,802 | -0.26% | 7.3만 |
|---|
| 2026.08.24 | ₩92,575 | ₩93,483 | ₩92,575 | ₩93,417 | +0.91% | 12.5만 |
|---|
| 2026.08.21 | ₩91,880 | ₩92,321 | ₩91,693 | ₩92,321 | +0.48% | 7.6만 |
|---|
| 2026.08.20 | ₩91,560 | ₩92,107 | ₩91,359 | ₩91,693 | +0.15% | 6.2만 |
|---|
| 2026.08.19 | ₩91,987 | ₩93,016 | ₩91,987 | ₩92,575 | +0.64% | 6.2만 |
|---|
| 2026.08.18 | ₩91,733 | ₩92,214 | ₩91,439 | ₩91,666 | -0.07% | 7.2만 |
|---|
| 2026.08.17 | ₩91,840 | ₩91,840 | ₩91,052 | ₩91,185 | -0.71% | 8.8만 |
|---|
| 2026.08.14 | ₩92,668 | ₩92,855 | ₩92,508 | ₩92,749 | +0.09% | 6.4만 |
|---|
| 2026.08.13 | ₩92,615 | ₩93,016 | ₩92,401 | ₩92,829 | +0.23% | 18.2만 |
|---|
| 2026.08.12 | ₩91,346 | ₩91,894 | ₩91,266 | ₩91,720 | +0.41% | 7.2만 |
|---|
| 2026.08.11 | ₩91,987 | ₩92,094 | ₩91,600 | ₩92,014 | +0.03% | 40.1만 |
|---|
| 2026.08.10 | ₩92,321 | ₩92,361 | ₩91,813 | ₩92,348 | +0.03% | 7.7만 |
|---|
| 2026.08.07 | ₩92,308 | ₩92,909 | ₩92,254 | ₩92,909 | +0.65% | 7.7만 |
|---|
| 2026.08.06 | ₩93,336 | ₩93,564 | ₩92,187 | ₩92,535 | -0.86% | 6.2만 |
|---|
| 2026.08.05 | ₩93,096 | ₩93,096 | ₩92,161 | ₩92,588 | -0.55% | 3.9만 |
|---|
| 2026.08.04 | ₩91,894 | ₩92,468 | ₩91,453 | ₩92,374 | +0.52% | 6.7만 |
|---|
| 2026.08.03 | ₩93,056 | ₩93,310 | ₩92,014 | ₩92,214 | -0.90% | 6.5만 |
|---|
| 2026.07.31 | ₩92,508 | ₩92,855 | ₩91,880 | ₩92,441 | -0.07% | 7.3만 |
|---|
| 2026.07.30 | ₩93,310 | ₩93,457 | ₩92,695 | ₩93,243 | -0.07% | 11.4만 |
|---|
| 2026.07.29 | ₩93,336 | ₩94,485 | ₩93,296 | ₩94,232 | +0.96% | 35.6만 |
|---|
| 2026.07.28 | ₩93,550 | ₩95,153 | ₩93,550 | ₩93,884 | +0.36% | 6만 |
|---|
| 2026.07.27 | ₩90,932 | ₩92,174 | ₩90,932 | ₩91,666 | +0.81% | 15.8만 |
|---|
| 2026.07.24 | ₩90,063 | ₩90,918 | ₩90,063 | ₩90,785 | +0.80% | 9.1만 |
|---|
| 2026.07.23 | ₩89,996 | ₩90,157 | ₩89,422 | ₩89,836 | -0.18% | 12.2만 |
|---|
| 2026.07.22 | ₩91,733 | ₩92,187 | ₩91,372 | ₩91,600 | -0.15% | 10만 |
|---|
| 2026.07.21 | ₩91,693 | ₩91,840 | ₩91,092 | ₩91,252 | -0.48% | 4.8만 |
|---|
| 2026.07.20 | ₩92,161 | ₩92,481 | ₩91,853 | ₩92,054 | -0.12% | 5.8만 |
|---|
| 2026.07.17 | ₩93,390 | ₩94,165 | ₩92,067 | ₩92,535 | -0.92% | 20.5만 |
|---|
| 2026.07.16 | ₩90,932 | ₩92,842 | ₩90,905 | ₩92,842 | +2.10% | 8.9만 |
|---|
| 2026.07.15 | ₩90,370 | ₩91,145 | ₩90,117 | ₩90,598 | +0.25% | 8.3만 |
|---|
| 2026.07.14 | ₩91,479 | ₩91,519 | ₩90,411 | ₩90,544 | -1.02% | 4만 |
|---|
| 2026.07.13 | ₩91,159 | ₩92,081 | ₩91,119 | ₩91,119 | -0.04% | 4.5만 |
|---|
| 2026.07.10 | ₩90,504 | ₩91,225 | ₩90,504 | ₩90,998 | +0.55% | 7.1만 |
|---|
| 2026.07.09 | ₩90,745 | ₩90,905 | ₩90,411 | ₩90,411 | -0.37% | 7.4만 |
|---|
| 2026.07.08 | ₩92,067 | ₩92,254 | ₩91,573 | ₩91,720 | -0.38% | 5.7만 |
|---|
| 2026.07.07 | ₩92,749 | ₩93,296 | ₩92,054 | ₩92,268 | -0.52% | 8.7만 |
|---|
| 2026.07.06 | ₩92,107 | ₩92,228 | ₩90,718 | ₩91,426 | -0.74% | 11.9만 |
|---|
| 2026.07.02 | ₩91,292 | ₩92,294 | ₩91,279 | ₩92,294 | +1.10% | 11만 |
|---|
| 2026.07.01 | ₩90,063 | ₩90,264 | ₩89,783 | ₩90,264 | +0.22% | 10.2만 |
|---|
| 2026.06.30 | ₩91,079 | ₩91,172 | ₩90,183 | ₩90,223 | -0.94% | 15.5만 |
|---|
| 2026.06.29 | ₩92,054 | ₩92,067 | ₩91,319 | ₩91,640 | -0.45% | 6.5만 |
|---|
| 2026.06.26 | ₩91,600 | ₩92,067 | ₩91,479 | ₩91,733 | +0.15% | 7.7만 |
|---|
| 2026.06.25 | ₩90,945 | ₩91,653 | ₩90,771 | ₩91,025 | +0.09% | 4.6만 |
|---|
| 2026.06.24 | ₩90,544 | ₩91,533 | ₩90,544 | ₩91,159 | +0.68% | 3.9만 |
|---|
| 2026.06.23 | ₩89,849 | ₩90,370 | ₩89,836 | ₩90,317 | +0.52% | 3.4만 |
|---|
| 2026.06.22 | ₩89,208 | ₩89,489 | ₩88,847 | ₩88,861 | -0.39% | 5.1만 |
|---|
| 2026.06.18 | ₩89,716 | ₩89,729 | ₩89,235 | ₩89,449 | -0.30% | 10.6만 |
|---|
| 2026.06.17 | ₩91,038 | ₩91,052 | ₩89,435 | ₩89,569 | -1.61% | 7.5만 |
|---|
| 2026.06.16 | ₩91,359 | ₩91,787 | ₩91,105 | ₩91,359 | 0.00% | 3.8만 |
|---|
| 2026.06.15 | ₩91,332 | ₩91,519 | ₩91,119 | ₩91,266 | -0.07% | 4.7만 |
|---|
| 2026.06.12 | ₩92,762 | ₩92,922 | ₩92,441 | ₩92,789 | +0.03% | 6.1만 |
|---|
| 2026.06.11 | ₩92,495 | ₩92,976 | ₩92,161 | ₩92,441 | -0.06% | 6.6만 |
|---|
| 2026.06.10 | ₩91,426 | ₩92,441 | ₩91,426 | ₩92,294 | +0.95% | 4.7만 |
|---|
| 2026.06.09 | ₩90,197 | ₩91,266 | ₩90,076 | ₩90,838 | +0.71% | 8.5만 |
|---|
| 2026.06.08 | ₩90,010 | ₩90,143 | ₩89,716 | ₩89,823 | -0.21% | 6.1만 |
|---|
| 2026.06.05 | ₩89,422 | ₩90,811 | ₩89,422 | ₩90,063 | +0.72% | 8.3만 |
|---|
| 2026.06.04 | ₩90,130 | ₩90,130 | ₩88,794 | ₩89,008 | -1.25% | 8.4만 |
|---|
| 2026.06.03 | ₩88,754 | ₩89,716 | ₩88,754 | ₩89,195 | +0.50% | 4.4만 |
|---|
| 2026.06.02 | ₩88,901 | ₩89,235 | ₩88,740 | ₩89,061 | +0.18% | 3.5만 |
|---|
| 2026.06.01 | ₩89,609 | ₩89,649 | ₩88,914 | ₩88,994 | -0.69% | 9.3만 |
|---|
| 2026.05.29 | ₩91,145 | ₩91,145 | ₩90,237 | ₩90,237 | -1.00% | 5.3만 |
|---|
| 2026.05.28 | ₩92,027 | ₩92,067 | ₩91,600 | ₩91,666 | -0.39% | 4.3만 |
|---|
| 2026.05.27 | ₩91,586 | ₩92,548 | ₩91,586 | ₩92,107 | +0.57% | 8.9만 |
|---|
| 2026.05.26 | ₩92,348 | ₩92,348 | ₩91,052 | ₩91,132 | -1.32% | 5.9만 |
|---|
| 2026.05.22 | ₩92,254 | ₩92,455 | ₩91,867 | ₩92,214 | -0.04% | 4.9만 |
|---|
| 2026.05.21 | ₩92,134 | ₩92,602 | ₩91,426 | ₩92,294 | +0.17% | 6.7만 |
|---|
| 2026.05.20 | ₩93,083 | ₩93,617 | ₩92,575 | ₩93,043 | -0.04% | 6.8만 |
|---|
| 2026.05.19 | ₩93,083 | ₩93,884 | ₩93,016 | ₩93,403 | +0.34% | 8.7만 |
|---|
| 2026.05.18 | ₩92,121 | ₩93,203 | ₩92,121 | ₩93,123 | +1.09% | 6.9만 |
|---|
| 2026.05.15 | ₩92,281 | ₩92,281 | ₩91,760 | ₩91,760 | -0.56% | 5.3만 |
|---|
| 2026.05.14 | ₩92,161 | ₩92,548 | ₩92,121 | ₩92,121 | -0.04% | 3만 |
|---|
| 2026.05.13 | ₩91,413 | ₩92,348 | ₩91,413 | ₩91,907 | +0.54% | 4.2만 |
|---|
| 2026.05.12 | ₩90,932 | ₩92,201 | ₩90,918 | ₩91,787 | +0.94% | 3.1만 |
|---|
| 2026.05.11 | ₩91,533 | ₩91,533 | ₩90,544 | ₩90,771 | -0.83% | 3.9만 |
|---|
| 2026.05.08 | ₩91,867 | ₩92,054 | ₩91,613 | ₩91,693 | -0.19% | 3.6만 |
|---|
| 2026.05.07 | ₩91,827 | ₩91,840 | ₩91,132 | ₩91,479 | -0.38% | 4만 |
|---|
| 2026.05.06 | ₩92,254 | ₩92,374 | ₩91,907 | ₩92,241 | -0.01% | 4.2만 |
|---|
| 2026.05.05 | ₩90,972 | ₩91,920 | ₩90,932 | ₩91,506 | +0.59% | 5.6만 |
|---|
| 2026.05.04 | ₩91,359 | ₩91,720 | ₩90,691 | ₩90,851 | -0.56% | 8만 |
|---|
| 2026.05.01 | ₩92,174 | ₩92,628 | ₩91,626 | ₩91,747 | -0.46% | 5.1만 |
|---|
| 2026.04.30 | ₩90,477 | ₩91,987 | ₩90,477 | ₩91,773 | +1.43% | 8.1만 |
|---|
| 2026.04.29 | ₩90,050 | ₩90,370 | ₩89,756 | ₩89,983 | -0.07% | 5.9만 |
|---|
| 2026.04.28 | ₩90,865 | ₩91,119 | ₩90,317 | ₩90,584 | -0.31% | 7.7만 |
|---|
| 2026.04.27 | ₩90,878 | ₩90,958 | ₩90,076 | ₩90,117 | -0.84% | 3.8만 |
|---|
| 2026.04.24 | ₩91,279 | ₩91,386 | ₩90,758 | ₩91,038 | -0.26% | 4.7만 |
|---|
| 2026.04.23 | ₩90,277 | ₩91,092 | ₩90,277 | ₩90,878 | +0.67% | 6.8만 |
|---|
| 2026.04.22 | ₩89,475 | ₩89,970 | ₩89,475 | ₩89,836 | +0.40% | 5.4만 |
|---|
| 2026.04.21 | ₩90,250 | ₩90,250 | ₩89,288 | ₩89,302 | -1.05% | 4.2만 |
|---|
| 2026.04.20 | ₩90,718 | ₩90,972 | ₩90,264 | ₩90,557 | -0.18% | 4.2만 |
|---|
| 2026.04.17 | ₩89,889 | ₩90,664 | ₩89,729 | ₩90,638 | +0.83% | 4.4만 |
|---|
| 2026.04.16 | ₩89,395 | ₩89,930 | ₩89,368 | ₩89,609 | +0.24% | 4.7만 |
|---|
| 2026.04.15 | ₩89,649 | ₩89,769 | ₩89,115 | ₩89,582 | -0.07% | 8.1만 |
|---|
| 2026.04.14 | ₩89,596 | ₩90,130 | ₩89,422 | ₩89,970 | +0.42% | 4.4만 |
|---|
| 2026.04.13 | ₩90,397 | ₩90,397 | ₩89,555 | ₩90,076 | -0.35% | 6.6만 |
|---|
| 2026.04.10 | ₩91,453 | ₩91,493 | ₩90,504 | ₩90,745 | -0.77% | 5.8만 |
|---|
| 2026.04.09 | ₩90,624 | ₩91,880 | ₩90,451 | ₩91,626 | +1.11% | 10.2만 |
|---|
| 2026.04.08 | ₩90,264 | ₩91,453 | ₩90,036 | ₩91,439 | +1.30% | 18.8만 |
|---|
| 2026.04.07 | ₩90,130 | ₩90,130 | ₩89,088 | ₩89,515 | -0.68% | 5.1만 |
|---|
| 2026.04.06 | ₩89,930 | ₩90,504 | ₩89,930 | ₩90,504 | +0.64% | 7.2만 |
|---|
| 2026.04.02 | ₩89,475 | ₩89,916 | ₩89,115 | ₩89,916 | +0.49% | 5.9만 |
|---|
| 2026.04.01 | ₩89,529 | ₩89,809 | ₩88,847 | ₩89,596 | +0.07% | 8.4만 |
|---|
| 2026.03.31 | ₩89,649 | ₩89,783 | ₩88,754 | ₩89,529 | -0.13% | 14.9만 |
|---|
| 2026.03.30 | ₩89,181 | ₩89,796 | ₩88,954 | ₩89,395 | +0.24% | 8.5만 |
|---|
| 2026.03.27 | ₩88,326 | ₩89,168 | ₩88,326 | ₩88,847 | +0.59% | 8.4만 |
|---|
| 2026.03.26 | ₩88,941 | ₩89,515 | ₩88,300 | ₩88,406 | -0.60% | 5.4만 |
|---|
| 2026.03.25 | ₩88,781 | ₩89,115 | ₩88,273 | ₩89,048 | +0.30% | 4.2만 |
|---|
| 2026.03.24 | ₩88,179 | ₩89,221 | ₩88,112 | ₩88,380 | +0.23% | 7.1만 |
|---|
| 2026.03.23 | ₩88,847 | ₩89,235 | ₩88,313 | ₩88,393 | -0.51% | 7.7만 |
|---|
| 2026.03.20 | ₩89,034 | ₩89,168 | ₩87,885 | ₩88,219 | -0.92% | 8.3만 |
|---|
| 2026.03.19 | ₩89,449 | ₩89,502 | ₩88,767 | ₩89,181 | -0.30% | 6.1만 |
|---|
| 2026.03.18 | ₩91,012 | ₩91,092 | ₩89,676 | ₩89,796 | -1.34% | 9만 |
|---|
| 2026.03.17 | ₩92,855 | ₩92,855 | ₩91,987 | ₩92,000 | -0.92% | 7.5만 |
|---|
| 2026.03.16 | ₩92,615 | ₩92,682 | ₩92,187 | ₩92,495 | -0.13% | 4.7만 |
|---|
| 2026.03.13 | ₩91,787 | ₩92,308 | ₩91,773 | ₩91,853 | +0.07% | 8.5만 |
|---|
| 2026.03.12 | ₩91,306 | ₩91,840 | ₩91,065 | ₩91,680 | +0.41% | 14만 |
|---|
| 2026.03.11 | ₩92,401 | ₩92,401 | ₩91,506 | ₩91,773 | -0.68% | 6.1만 |
|---|
| 2026.03.10 | ₩92,709 | ₩93,564 | ₩92,321 | ₩92,749 | +0.04% | 8.3만 |
|---|
| 2026.03.09 | ₩92,281 | ₩93,296 | ₩91,613 | ₩93,163 | +0.96% | 11만 |
|---|
| 2026.03.06 | ₩91,760 | ₩92,922 | ₩91,386 | ₩92,709 | +1.03% | 7.7만 |
|---|
| 2026.03.05 | ₩93,524 | ₩93,524 | ₩92,067 | ₩92,481 | -1.11% | 9.3만 |
|---|
| 2026.03.04 | ₩95,020 | ₩95,020 | ₩94,405 | ₩94,819 | -0.21% | 9.1만 |
|---|
| 2026.03.03 | ₩95,033 | ₩95,341 | ₩94,018 | ₩95,007 | -0.03% | 7.6만 |
|---|
| 2026.03.02 | ₩96,984 | ₩97,238 | ₩96,463 | ₩96,530 | -0.47% | 17.4만 |
|---|
| 2026.02.27 | ₩97,291 | ₩98,280 | ₩97,211 | ₩98,280 | +1.02% | 7.8만 |
|---|
| 2026.02.26 | ₩97,532 | ₩97,612 | ₩96,904 | ₩97,158 | -0.38% | 5.4만 |
|---|
| 2026.02.25 | ₩97,799 | ₩97,799 | ₩96,877 | ₩97,505 | -0.30% | 7.6만 |
|---|
| 2026.02.24 | ₩97,839 | ₩98,146 | ₩97,732 | ₩98,053 | +0.22% | 8만 |
|---|
| 2026.02.23 | ₩96,129 | ₩97,558 | ₩96,129 | ₩97,385 | +1.31% | 16만 |
|---|
| 2026.02.20 | ₩96,156 | ₩96,556 | ₩95,808 | ₩96,556 | +0.42% | 9.7만 |
|---|
| 2026.02.19 | ₩96,463 | ₩96,917 | ₩96,102 | ₩96,343 | -0.12% | 7.1만 |
|---|
| 2026.02.18 | ₩96,717 | ₩96,837 | ₩96,169 | ₩96,329 | -0.40% | 8.3만 |
|---|
| 2026.02.17 | ₩97,786 | ₩98,120 | ₩96,516 | ₩96,984 | -0.82% | 24만 |
|---|
| 2026.02.13 | ₩97,558 | ₩98,400 | ₩97,224 | ₩97,892 | +0.34% | 11.9만 |
|---|
| 2026.02.12 | ₩96,904 | ₩98,160 | ₩96,810 | ₩97,478 | +0.59% | 9.3만 |
|---|
| 2026.02.11 | ₩95,421 | ₩96,890 | ₩95,234 | ₩96,490 | +1.12% | 7.6만 |
|---|
| 2026.02.10 | ₩95,461 | ₩95,955 | ₩95,207 | ₩95,367 | -0.10% | 25.1만 |
|---|
| 2026.02.09 | ₩96,022 | ₩96,022 | ₩95,113 | ₩95,514 | -0.53% | 5.7만 |
|---|
| 2026.02.06 | ₩94,953 | ₩96,102 | ₩94,953 | ₩96,035 | +1.14% | 10.4만 |
|---|
| 2026.02.05 | ₩95,007 | ₩95,421 | ₩94,632 | ₩94,726 | -0.30% | 30.5만 |
|---|
| 2026.02.04 | ₩94,178 | ₩95,073 | ₩94,178 | ₩94,686 | +0.54% | 18.2만 |
|---|
| 2026.02.03 | ₩91,733 | ₩93,697 | ₩91,733 | ₩93,283 | +1.69% | 9.3만 |
|---|
| 2026.02.02 | ₩91,346 | ₩92,187 | ₩91,065 | ₩92,040 | +0.76% | 11.2만 |
|---|
| 2026.01.30 | ₩90,143 | ₩90,958 | ₩89,956 | ₩90,958 | +0.90% | 22.7만 |
|---|
| 2026.01.29 | ₩90,036 | ₩90,424 | ₩89,956 | ₩90,197 | +0.18% | 5.5만 |
|---|
| 2026.01.28 | ₩90,210 | ₩90,584 | ₩89,569 | ₩89,930 | -0.31% | 17.4만 |
|---|
| 2026.01.27 | ₩90,197 | ₩90,664 | ₩89,903 | ₩90,664 | +0.52% | 4.3만 |
|---|
| 2026.01.26 | ₩90,264 | ₩90,544 | ₩89,983 | ₩89,983 | -0.31% | 4.7만 |
|---|
| 2026.01.23 | ₩89,462 | ₩90,090 | ₩89,342 | ₩90,010 | +0.61% | 5.6만 |
|---|
| 2026.01.22 | ₩89,382 | ₩89,702 | ₩89,342 | ₩89,515 | +0.15% | 5.4만 |
|---|
| 2026.01.21 | ₩89,355 | ₩89,609 | ₩88,807 | ₩89,555 | +0.22% | 13.6만 |
|---|
| 2026.01.20 | ₩89,048 | ₩89,569 | ₩88,714 | ₩89,435 | +0.44% | 7.5만 |
|---|
| 2026.01.16 | ₩89,088 | ₩89,195 | ₩88,754 | ₩89,195 | +0.12% | 6.4만 |
|---|
| 2026.01.15 | ₩89,328 | ₩89,542 | ₩89,074 | ₩89,315 | -0.01% | 5.3만 |
|---|
| 2026.01.14 | ₩88,660 | ₩89,489 | ₩88,567 | ₩89,462 | +0.90% | 6.3만 |
|---|
| 2026.01.13 | ₩87,979 | ₩88,527 | ₩87,832 | ₩88,447 | +0.53% | 5.2만 |
|---|
| 2026.01.12 | ₩87,431 | ₩88,099 | ₩87,298 | ₩88,046 | +0.70% | 7.7만 |
|---|
| 2026.01.09 | ₩86,269 | ₩87,151 | ₩86,269 | ₩87,137 | +1.01% | 8.5만 |
|---|
| 2026.01.08 | ₩84,839 | ₩86,416 | ₩84,772 | ₩86,309 | +1.73% | 15.3만 |
|---|
| 2026.01.07 | ₩85,521 | ₩85,547 | ₩84,732 | ₩84,866 | -0.77% | 12.5만 |
|---|
| 2026.01.06 | ₩85,668 | ₩86,002 | ₩85,654 | ₩85,868 | +0.23% | 14.7만 |
|---|
| 2026.01.05 | ₩85,814 | ₩85,988 | ₩85,106 | ₩85,868 | +0.06% | 8만 |
|---|
| 2026.01.02 | ₩86,429 | ₩86,509 | ₩86,028 | ₩86,336 | -0.11% | 13.4만 |
|---|
| 2025.12.31 | ₩86,442 | ₩86,616 | ₩86,309 | ₩86,376 | -0.08% | 6.6만 |
|---|
| 2025.12.30 | ₩86,750 | ₩86,857 | ₩86,616 | ₩86,776 | +0.03% | 4.9만 |
|---|
| 2025.12.29 | ₩86,656 | ₩86,963 | ₩86,629 | ₩86,830 | +0.20% | 4.7만 |
|---|
| 2025.12.26 | ₩86,469 | ₩86,843 | ₩86,469 | ₩86,843 | +0.43% | 7.1만 |
|---|
| 2025.12.24 | ₩86,108 | ₩86,603 | ₩86,108 | ₩86,576 | +0.54% | 3만 |
|---|
| 2025.12.23 | ₩86,255 | ₩86,255 | ₩85,988 | ₩86,122 | -0.15% | 5.9만 |
|---|
| 2025.12.22 | ₩86,483 | ₩86,483 | ₩86,108 | ₩86,242 | -0.28% | 7.9만 |
|---|
| 2025.12.19 | ₩86,937 | ₩86,937 | ₩86,576 | ₩86,656 | -0.32% | 5.4만 |
|---|
| 2025.12.18 | ₩87,177 | ₩87,565 | ₩86,990 | ₩87,057 | -0.14% | 8만 |
|---|
| 2025.12.17 | ₩87,030 | ₩87,444 | ₩87,030 | ₩87,284 | +0.29% | 4.8만 |
|---|
| 2025.12.16 | ₩87,418 | ₩87,485 | ₩86,897 | ₩87,057 | -0.41% | 6.4만 |
|---|
| 2025.12.15 | ₩88,380 | ₩88,593 | ₩88,099 | ₩88,433 | +0.06% | 6.6만 |
|---|
| 2025.12.12 | ₩87,538 | ₩88,032 | ₩87,391 | ₩88,006 | +0.53% | 7.5만 |
|---|
| 2025.12.11 | ₩87,097 | ₩87,792 | ₩87,097 | ₩87,712 | +0.71% | 17.2만 |
|---|
| 2025.12.10 | ₩86,817 | ₩87,084 | ₩86,683 | ₩87,070 | +0.29% | 4.5만 |
|---|
| 2025.12.09 | ₩86,549 | ₩86,736 | ₩86,429 | ₩86,656 | +0.12% | 4.5만 |
|---|
| 2025.12.08 | ₩86,790 | ₩86,803 | ₩86,309 | ₩86,549 | -0.28% | 4.5만 |
|---|
| 2025.12.05 | ₩87,284 | ₩87,618 | ₩87,177 | ₩87,231 | -0.06% | 10만 |
|---|
| 2025.12.04 | ₩87,698 | ₩87,925 | ₩87,057 | ₩87,271 | -0.49% | 9.5만 |
|---|
| 2025.12.03 | ₩87,685 | ₩88,086 | ₩87,685 | ₩87,698 | +0.02% | 5.7만 |
|---|
| 2025.12.02 | ₩87,979 | ₩87,979 | ₩87,217 | ₩87,819 | -0.18% | 7.6만 |
|---|
| 2025.12.01 | ₩88,153 | ₩88,433 | ₩88,006 | ₩88,112 | -0.05% | 3.6만 |
|---|
| 2025.11.28 | ₩87,658 | ₩88,219 | ₩87,658 | ₩88,139 | +0.55% | 7.5만 |
|---|
| 2025.11.26 | ₩86,950 | ₩87,925 | ₩86,950 | ₩87,712 | +0.88% | 7.7만 |
|---|
| 2025.11.25 | ₩86,015 | ₩86,977 | ₩86,015 | ₩86,977 | +1.12% | 28.9만 |
|---|
| 2025.11.24 | ₩86,683 | ₩86,683 | ₩85,814 | ₩85,975 | -0.82% | 35.9만 |
|---|
| 2025.11.21 | ₩86,509 | ₩87,097 | ₩86,349 | ₩86,857 | +0.40% | 7.3만 |
|---|
| 2025.11.20 | ₩85,895 | ₩86,028 | ₩85,467 | ₩85,587 | -0.36% | 20.9만 |
|---|
| 2025.11.19 | ₩85,574 | ₩85,614 | ₩84,933 | ₩85,213 | -0.42% | 4.1만 |
|---|
| 2025.11.18 | ₩85,708 | ₩86,042 | ₩85,547 | ₩85,641 | -0.08% | 6.4만 |
|---|
| 2025.11.17 | ₩86,282 | ₩86,349 | ₩85,721 | ₩85,721 | -0.65% | 4.3만 |
|---|
| 2025.11.14 | ₩86,215 | ₩86,469 | ₩85,948 | ₩86,255 | +0.05% | 6.5만 |
|---|
| 2025.11.13 | ₩86,643 | ₩86,897 | ₩86,402 | ₩86,402 | -0.28% | 10.2만 |
|---|
| 2025.11.12 | ₩86,643 | ₩87,017 | ₩86,643 | ₩86,656 | +0.02% | 4만 |
|---|
| 2025.11.11 | ₩86,122 | ₩86,843 | ₩86,122 | ₩86,643 | +0.61% | 4.9만 |
|---|
| 2025.11.10 | ₩85,694 | ₩85,774 | ₩85,240 | ₩85,748 | +0.06% | 4.8만 |
|---|
| 2025.11.07 | ₩85,053 | ₩85,921 | ₩85,053 | ₩85,895 | +0.99% | 12.6만 |
|---|
| 2025.11.06 | ₩85,093 | ₩85,093 | ₩84,706 | ₩84,839 | -0.30% | 4.8만 |
|---|
| 2025.11.05 | ₩84,959 | ₩85,414 | ₩84,786 | ₩85,160 | +0.24% | 4.3만 |
|---|
| 2025.11.04 | ₩84,772 | ₩85,040 | ₩84,545 | ₩84,959 | +0.22% | 4.4만 |
|---|
| 2025.11.03 | ₩84,933 | ₩84,933 | ₩84,372 | ₩84,679 | -0.30% | 8.7만 |
|---|
| 2025.10.31 | ₩84,812 | ₩85,053 | ₩84,599 | ₩84,839 | +0.03% | 33.7만 |
|---|
| 2025.10.30 | ₩85,026 | ₩85,440 | ₩85,026 | ₩85,200 | +0.20% | 7만 |
|---|
| 2025.10.29 | ₩86,442 | ₩86,469 | ₩85,093 | ₩85,307 | -1.31% | 9.2만 |
|---|
| 2025.10.28 | ₩87,311 | ₩87,444 | ₩86,963 | ₩86,963 | -0.40% | 11.1만 |
|---|
| 2025.10.27 | ₩87,845 | ₩87,845 | ₩87,418 | ₩87,672 | -0.20% | 4.2만 |
|---|
| 2025.10.24 | ₩88,246 | ₩88,246 | ₩87,672 | ₩87,765 | -0.55% | 3만 |
|---|
| 2025.10.23 | ₩88,433 | ₩88,433 | ₩87,725 | ₩88,086 | -0.39% | 4.2만 |
|---|
| 2025.10.22 | ₩87,765 | ₩88,687 | ₩87,698 | ₩88,233 | +0.53% | 5만 |
|---|
| 2025.10.21 | ₩88,420 | ₩88,420 | ₩87,792 | ₩87,845 | -0.65% | 5.7만 |
|---|
| 2025.10.20 | ₩88,660 | ₩88,674 | ₩88,406 | ₩88,500 | -0.18% | 3.9만 |
|---|
| 2025.10.17 | ₩87,885 | ₩88,714 | ₩87,885 | ₩88,634 | +0.85% | 5만 |
|---|
| 2025.10.16 | ₩87,738 | ₩88,019 | ₩87,217 | ₩87,284 | -0.52% | 3.9만 |
|---|
| 2025.10.15 | ₩86,696 | ₩87,298 | ₩86,696 | ₩87,057 | +0.42% | 3.4만 |
|---|
| 2025.10.14 | ₩85,681 | ₩86,843 | ₩85,574 | ₩86,670 | +1.15% | 29.1만 |
|---|
| 2025.10.13 | ₩85,507 | ₩85,614 | ₩85,160 | ₩85,601 | +0.11% | 6.6만 |
|---|
| 2025.10.10 | ₩85,774 | ₩86,229 | ₩85,721 | ₩85,908 | +0.16% | 5.6만 |
|---|