시장 데이터를 불러오는 중
전체 종목
iShares Global Consumer Discretionary ETF 과거 주가
iShares Global Consumer Discretionary ETF · RXI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Global Consumer Discretionary ETF · RXI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩251,432 | ₩253,291 | ₩251,432 | ₩253,037 | +0.64% | 9.1천 |
| 2026.10.08 | ₩248,652 | ₩250,470 | ₩248,652 | ₩250,430 | +0.72% | 1.3만 |
| 2026.10.07 | ₩249,160 | ₩250,082 | ₩248,705 | ₩250,029 | +0.35% | 7.6천 |
| 2026.10.06 | ₩250,069 | ₩251,473 | ₩250,015 | ₩251,178 | +0.44% | 2.9만 |
| 2026.10.05 | ₩248,210 | ₩249,053 | ₩248,210 | ₩249,053 | +0.34% | 8.6천 |
| 2026.10.02 | ₩248,558 | ₩248,839 | ₩247,355 | ₩247,916 | -0.26% | 2.1만 |
| 2026.10.01 | ₩247,368 | ₩247,609 | ₩244,855 | ₩246,325 | -0.42% | 1.4만 |
| 2026.09.30 | ₩248,879 | ₩249,253 | ₩247,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩247,167 |
| -0.69% |
| 5.5만 |
| 2026.09.29 | ₩247,742 | ₩248,210 | ₩246,927 | ₩247,676 | -0.03% | 3.6만 |
|---|
| 2026.09.28 | ₩248,652 | ₩249,039 | ₩247,783 | ₩248,090 | -0.23% | 4.9천 |
|---|
| 2026.09.25 | ₩248,999 | ₩250,991 | ₩248,919 | ₩250,443 | +0.58% | 1.8만 |
|---|
| 2026.09.24 | ₩249,307 | ₩250,095 | ₩247,756 | ₩248,932 | -0.15% | 2.1만 |
|---|
| 2026.09.23 | ₩252,502 | ₩252,502 | ₩249,841 | ₩249,989 | -1.00% | 2만 |
|---|
| 2026.09.22 | ₩255,818 | ₩255,818 | ₩254,147 | ₩254,909 | -0.36% | 1.4만 |
|---|
| 2026.09.21 | ₩252,943 | ₩254,909 | ₩252,823 | ₩254,227 | +0.51% | 1.4만 |
|---|
| 2026.09.18 | ₩251,299 | ₩252,034 | ₩251,299 | ₩251,820 | +0.21% | 2만 |
|---|
| 2026.09.17 | ₩253,411 | ₩254,213 | ₩252,957 | ₩253,023 | -0.15% | 2.6천 |
|---|
| 2026.09.16 | ₩252,596 | ₩253,037 | ₩250,710 | ₩250,710 | -0.75% | 2.1천 |
|---|
| 2026.09.15 | ₩252,836 | ₩253,251 | ₩252,168 | ₩252,368 | -0.19% | 40만 |
|---|
| 2026.09.14 | ₩255,871 | ₩257,075 | ₩255,858 | ₩255,965 | +0.04% | 5.1만 |
|---|
| 2026.09.11 | ₩256,500 | ₩256,740 | ₩256,246 | ₩256,607 | +0.04% | 4.9천 |
|---|
| 2026.09.10 | ₩254,026 | ₩254,721 | ₩253,291 | ₩253,585 | -0.17% | 8.1천 |
|---|
| 2026.09.09 | ₩256,553 | ₩256,834 | ₩255,377 | ₩255,497 | -0.41% | 5.6천 |
|---|
| 2026.09.08 | ₩259,815 | ₩260,203 | ₩259,281 | ₩259,281 | -0.21% | 1.6만 |
|---|
| 2026.09.04 | ₩262,463 | ₩263,037 | ₩262,262 | ₩262,610 | +0.06% | 6.6천 |
|---|
| 2026.09.03 | ₩263,398 | ₩264,348 | ₩262,516 | ₩264,107 | +0.27% | 1.1만 |
|---|
| 2026.09.02 | ₩261,366 | ₩262,703 | ₩260,885 | ₩261,767 | +0.15% | 2.5만 |
|---|
| 2026.09.01 | ₩263,144 | ₩263,144 | ₩261,072 | ₩261,219 | -0.73% | 4.6천 |
|---|
| 2026.08.31 | ₩265,858 | ₩266,086 | ₩264,829 | ₩265,337 | -0.20% | 1.4만 |
|---|
| 2026.08.28 | ₩266,153 | ₩267,837 | ₩266,153 | ₩267,329 | +0.44% | 1.3만 |
|---|
| 2026.08.27 | ₩264,923 | ₩265,137 | ₩264,094 | ₩264,094 | -0.31% | 1.6만 |
|---|
| 2026.08.26 | ₩267,837 | ₩267,837 | ₩266,367 | ₩266,794 | -0.39% | 1.1만 |
|---|
| 2026.08.25 | ₩269,081 | ₩269,081 | ₩268,011 | ₩268,252 | -0.31% | 1.3만 |
|---|
| 2026.08.24 | ₩268,238 | ₩269,655 | ₩268,238 | ₩269,188 | +0.35% | 10.9만 |
|---|
| 2026.08.21 | ₩267,998 | ₩269,134 | ₩267,958 | ₩268,412 | +0.15% | 7.8천 |
|---|
| 2026.08.20 | ₩267,516 | ₩268,185 | ₩266,808 | ₩267,329 | -0.07% | 1.2만 |
|---|
| 2026.08.19 | ₩267,757 | ₩270,257 | ₩267,757 | ₩270,257 | +0.93% | 6.5천 |
|---|
| 2026.08.18 | ₩267,770 | ₩268,466 | ₩266,647 | ₩266,647 | -0.42% | 4.3만 |
|---|
| 2026.08.17 | ₩269,094 | ₩269,094 | ₩268,038 | ₩268,038 | -0.39% | 2.2천 |
|---|
| 2026.08.14 | ₩271,795 | ₩271,795 | ₩271,059 | ₩271,059 | -0.27% | 2.2천 |
|---|
| 2026.08.13 | ₩271,741 | ₩271,741 | ₩270,458 | ₩270,912 | -0.31% | 5.9천 |
|---|
| 2026.08.12 | ₩273,693 | ₩273,693 | ₩270,832 | ₩271,621 | -0.76% | 3.7만 |
|---|
| 2026.08.11 | ₩274,576 | ₩274,576 | ₩273,707 | ₩274,001 | -0.21% | 1.2천 |
|---|
| 2026.08.10 | ₩274,215 | ₩275,605 | ₩274,215 | ₩275,605 | +0.51% | 2.6천 |
|---|
| 2026.08.07 | ₩275,632 | ₩275,632 | ₩274,763 | ₩275,431 | -0.07% | 2.7천 |
|---|
| 2026.08.06 | ₩272,717 | ₩272,985 | ₩271,353 | ₩271,821 | -0.33% | 1.2만 |
|---|
| 2026.08.05 | ₩273,626 | ₩273,867 | ₩271,888 | ₩272,664 | -0.35% | 5.4천 |
|---|
| 2026.08.04 | ₩269,883 | ₩272,102 | ₩269,883 | ₩271,942 | +0.76% | 6.8천 |
|---|
| 2026.08.03 | ₩270,645 | ₩272,797 | ₩270,645 | ₩271,313 | +0.25% | 5.1천 |
|---|
| 2026.07.31 | ₩265,845 | ₩267,770 | ₩265,591 | ₩267,770 | +0.72% | 8.7천 |
|---|
| 2026.07.30 | ₩259,936 | ₩262,436 | ₩259,909 | ₩261,874 | +0.75% | 1.6만 |
|---|
| 2026.07.29 | ₩259,962 | ₩263,626 | ₩259,561 | ₩259,561 | -0.15% | 1.5만 |
|---|
| 2026.07.28 | ₩257,636 | ₩260,470 | ₩257,636 | ₩260,470 | +1.10% | 3.3만 |
|---|
| 2026.07.27 | ₩255,350 | ₩256,085 | ₩254,962 | ₩256,032 | +0.27% | 2.6만 |
|---|
| 2026.07.24 | ₩251,339 | ₩253,291 | ₩250,804 | ₩252,034 | +0.28% | 10.9만 |
|---|
| 2026.07.23 | ₩253,344 | ₩253,344 | ₩249,975 | ₩250,777 | -1.01% | 9.2천 |
|---|
| 2026.07.22 | ₩259,508 | ₩259,508 | ₩258,652 | ₩258,732 | -0.30% | 2.5만 |
|---|
| 2026.07.21 | ₩260,190 | ₩260,858 | ₩260,016 | ₩260,604 | +0.16% | 1.5만 |
|---|
| 2026.07.20 | ₩261,393 | ₩261,741 | ₩260,297 | ₩260,591 | -0.31% | 1.9만 |
|---|
| 2026.07.17 | ₩261,634 | ₩262,743 | ₩261,005 | ₩261,420 | -0.08% | 1.2만 |
|---|
| 2026.07.16 | ₩265,404 | ₩265,404 | ₩264,294 | ₩264,615 | -0.30% | 1.6천 |
|---|
| 2026.07.15 | ₩262,422 | ₩264,334 | ₩262,422 | ₩263,318 | +0.34% | 1.4천 |
|---|
| 2026.07.14 | ₩260,109 | ₩260,230 | ₩259,735 | ₩260,203 | +0.04% | 1.3천 |
|---|
| 2026.07.13 | ₩262,302 | ₩262,610 | ₩259,722 | ₩259,962 | -0.89% | 3천 |
|---|
| 2026.07.10 | ₩263,091 | ₩263,225 | ₩262,061 | ₩262,061 | -0.39% | 1만 |
|---|
| 2026.07.09 | ₩260,096 | ₩261,500 | ₩260,096 | ₩261,500 | +0.54% | 8.2천 |
|---|
| 2026.07.08 | ₩259,294 | ₩259,548 | ₩257,476 | ₩259,548 | +0.10% | 1.1천 |
|---|
| 2026.07.07 | ₩264,789 | ₩264,789 | ₩261,981 | ₩261,981 | -1.06% | 2.8천 |
|---|
| 2026.07.06 | ₩260,978 | ₩262,810 | ₩260,350 | ₩262,516 | +0.59% | 3.1천 |
|---|
| 2026.07.02 | ₩262,249 | ₩262,570 | ₩259,962 | ₩260,872 | -0.53% | 1만 |
|---|
| 2026.07.01 | ₩259,842 | ₩261,273 | ₩259,842 | ₩259,909 | +0.03% | 9.9천 |
|---|
| 2026.06.30 | ₩258,545 | ₩258,572 | ₩257,984 | ₩257,984 | -0.22% | 1.1만 |
|---|
| 2026.06.29 | ₩259,027 | ₩259,655 | ₩258,853 | ₩259,307 | +0.11% | 2.4천 |
|---|
| 2026.06.26 | ₩254,026 | ₩257,222 | ₩254,026 | ₩256,393 | +0.93% | 1천 |
|---|
| 2026.06.25 | ₩257,583 | ₩257,583 | ₩253,732 | ₩253,826 | -1.46% | 9.4천 |
|---|
| 2026.06.24 | ₩257,195 | ₩259,802 | ₩256,954 | ₩256,954 | -0.09% | 6.4천 |
|---|
| 2026.06.23 | ₩253,919 | ₩255,216 | ₩253,919 | ₩254,467 | +0.22% | 2.1천 |
|---|
| 2026.06.22 | ₩259,548 | ₩259,548 | ₩257,369 | ₩257,369 | -0.84% | 4천 |
|---|
| 2026.06.18 | ₩261,634 | ₩262,703 | ₩260,872 | ₩262,489 | +0.33% | 4.9천 |
|---|
| 2026.06.17 | ₩264,107 | ₩264,508 | ₩259,708 | ₩259,708 | -1.67% | 1.4만 |
|---|
| 2026.06.16 | ₩266,567 | ₩266,901 | ₩265,778 | ₩265,778 | -0.30% | 1.2만 |
|---|
| 2026.06.15 | ₩267,423 | ₩267,423 | ₩265,685 | ₩266,139 | -0.48% | 3.2만 |
|---|
| 2026.06.12 | ₩262,168 | ₩263,719 | ₩261,152 | ₩263,612 | +0.55% | 9.2천 |
|---|
| 2026.06.11 | ₩258,625 | ₩263,452 | ₩256,914 | ₩263,385 | +1.84% | 1.5만 |
|---|
| 2026.06.10 | ₩260,484 | ₩260,591 | ₩257,716 | ₩257,730 | -1.06% | 2.5천 |
|---|
| 2026.06.09 | ₩262,249 | ₩264,308 | ₩260,136 | ₩262,061 | -0.07% | 1.2만 |
|---|
| 2026.06.08 | ₩260,845 | ₩261,553 | ₩260,684 | ₩260,684 | -0.06% | 2.3천 |
|---|
| 2026.06.05 | ₩265,257 | ₩265,257 | ₩259,896 | ₩259,896 | -2.02% | 5.8천 |
|---|
| 2026.06.04 | ₩264,562 | ₩264,695 | ₩264,388 | ₩264,401 | -0.06% | 3.4천 |
|---|
| 2026.06.03 | ₩264,989 | ₩264,989 | ₩263,144 | ₩263,719 | -0.48% | 4.5천 |
|---|
| 2026.06.02 | ₩266,447 | ₩266,888 | ₩265,979 | ₩266,875 | +0.16% | 2.3만 |
|---|
| 2026.06.01 | ₩266,046 | ₩266,982 | ₩265,564 | ₩265,564 | -0.18% | 2.4만 |
|---|
| 2026.05.29 | ₩270,364 | ₩270,471 | ₩269,883 | ₩269,883 | -0.18% | 2.6천 |
|---|
| 2026.05.28 | ₩269,161 | ₩271,113 | ₩269,027 | ₩271,113 | +0.73% | 2천 |
|---|
| 2026.05.27 | ₩270,591 | ₩270,591 | ₩269,602 | ₩270,097 | -0.18% | 1.7천 |
|---|
| 2026.05.26 | ₩266,941 | ₩266,941 | ₩265,738 | ₩266,794 | -0.06% | 2.2만 |
|---|
| 2026.05.22 | ₩265,858 | ₩265,899 | ₩265,190 | ₩265,337 | -0.20% | 4.2천 |
|---|
| 2026.05.21 | ₩262,770 | ₩266,433 | ₩262,770 | ₩265,925 | +1.20% | 2.6천 |
|---|
| 2026.05.20 | ₩264,548 | ₩264,856 | ₩264,548 | ₩264,856 | +0.12% | 2.1천 |
|---|
| 2026.05.19 | ₩259,882 | ₩259,882 | ₩259,428 | ₩259,428 | -0.17% | 2.3천 |
|---|
| 2026.05.18 | ₩263,626 | ₩263,626 | ₩259,909 | ₩261,580 | -0.78% | 1.8천 |
|---|
| 2026.05.15 | ₩262,356 | ₩262,356 | ₩261,139 | ₩261,139 | -0.46% | 2.9만 |
|---|
| 2026.05.14 | ₩266,112 | ₩267,035 | ₩265,711 | ₩265,711 | -0.15% | 3.1천 |
|---|
| 2026.05.13 | ₩264,455 | ₩266,888 | ₩263,639 | ₩266,634 | +0.82% | 1.2만 |
|---|
| 2026.05.12 | ₩263,265 | ₩263,813 | ₩262,356 | ₩263,773 | +0.19% | 1.4천 |
|---|
| 2026.05.11 | ₩266,621 | ₩266,634 | ₩265,404 | ₩265,404 | -0.46% | 3.2천 |
|---|
| 2026.05.08 | ₩269,094 | ₩269,388 | ₩268,198 | ₩268,385 | -0.26% | 1.1만 |
|---|
| 2026.05.07 | ₩269,829 | ₩269,829 | ₩267,396 | ₩267,730 | -0.78% | 4.2천 |
|---|
| 2026.05.06 | ₩266,674 | ₩269,856 | ₩266,674 | ₩269,335 | +1.00% | 1.6만 |
|---|
| 2026.05.05 | ₩263,144 | ₩263,679 | ₩262,743 | ₩262,743 | -0.15% | 1.9만 |
|---|
| 2026.05.04 | ₩263,144 | ₩263,144 | ₩261,179 | ₩261,179 | -0.75% | 1.9만 |
|---|
| 2026.05.01 | ₩265,497 | ₩265,497 | ₩264,120 | ₩264,120 | -0.52% | 3.6천 |
|---|
| 2026.04.30 | ₩261,741 | ₩265,257 | ₩261,420 | ₩264,842 | +1.19% | 6.1천 |
|---|
| 2026.04.29 | ₩260,671 | ₩261,286 | ₩260,257 | ₩260,872 | +0.08% | 3.7천 |
|---|
| 2026.04.28 | ₩263,037 | ₩263,037 | ₩261,995 | ₩261,995 | -0.40% | 1.4천 |
|---|
| 2026.04.27 | ₩265,177 | ₩265,177 | ₩263,947 | ₩264,120 | -0.40% | 1.9천 |
|---|
| 2026.04.24 | ₩265,778 | ₩265,805 | ₩265,778 | ₩265,805 | +0.01% | 600 |
|---|
| 2026.04.23 | ₩265,778 | ₩265,899 | ₩263,599 | ₩264,334 | -0.54% | 1.9천 |
|---|
| 2026.04.22 | ₩268,118 | ₩268,118 | ₩267,530 | ₩267,797 | -0.12% | 5.8천 |
|---|
| 2026.04.21 | ₩270,631 | ₩270,631 | ₩268,412 | ₩268,412 | -0.82% | 6천 |
|---|
| 2026.04.20 | ₩272,142 | ₩272,142 | ₩272,102 | ₩272,102 | -0.01% | 800 |
|---|
| 2026.04.17 | ₩276,581 | ₩276,581 | ₩273,506 | ₩273,693 | -1.04% | 1만 |
|---|
| 2026.04.16 | ₩268,907 | ₩268,907 | ₩266,875 | ₩267,436 | -0.55% | 2.6천 |
|---|
| 2026.04.15 | ₩265,324 | ₩267,356 | ₩265,163 | ₩267,356 | +0.77% | 2.4천 |
|---|
| 2026.04.14 | ₩262,489 | ₩266,219 | ₩262,489 | ₩265,778 | +1.25% | 6.5천 |
|---|
| 2026.04.13 | ₩258,879 | ₩261,219 | ₩258,198 | ₩261,219 | +0.90% | 6.9천 |
|---|
| 2026.04.10 | ₩260,938 | ₩261,380 | ₩260,016 | ₩260,016 | -0.35% | 1.6천 |
|---|
| 2026.04.09 | ₩256,125 | ₩259,909 | ₩255,363 | ₩259,762 | +1.42% | 4.4천 |
|---|
| 2026.04.08 | ₩260,056 | ₩260,056 | ₩256,553 | ₩257,716 | -0.90% | 5.8천 |
|---|
| 2026.04.07 | ₩247,007 | ₩247,796 | ₩245,429 | ₩247,796 | +0.32% | 3.3천 |
|---|
| 2026.04.06 | ₩249,333 | ₩250,456 | ₩249,333 | ₩250,456 | +0.45% | 800 |
|---|
| 2026.04.02 | ₩248,705 | ₩248,865 | ₩248,438 | ₩248,865 | +0.06% | 1.1천 |
|---|
| 2026.04.01 | ₩250,430 | ₩252,703 | ₩250,430 | ₩251,178 | +0.30% | 5.4천 |
|---|
| 2026.03.31 | ₩245,309 | ₩249,734 | ₩245,202 | ₩249,280 | +1.62% | 9.4천 |
|---|
| 2026.03.30 | ₩243,892 | ₩244,681 | ₩242,221 | ₩242,221 | -0.69% | 3.7천 |
|---|
| 2026.03.27 | ₩244,895 | ₩245,389 | ₩241,566 | ₩242,207 | -1.10% | 2.4만 |
|---|
| 2026.03.26 | ₩250,951 | ₩251,606 | ₩248,023 | ₩248,050 | -1.16% | 1.7천 |
|---|
| 2026.03.25 | ₩254,120 | ₩254,120 | ₩250,951 | ₩252,248 | -0.74% | 3천 |
|---|
| 2026.03.24 | ₩248,451 | ₩250,924 | ₩248,451 | ₩249,801 | +0.54% | 5.5천 |
|---|
| 2026.03.23 | ₩251,834 | ₩252,248 | ₩251,165 | ₩251,432 | -0.16% | 3.9천 |
|---|
| 2026.03.20 | ₩246,700 | ₩247,368 | ₩243,972 | ₩245,403 | -0.53% | 1.6만 |
|---|
| 2026.03.19 | ₩249,561 | ₩250,390 | ₩248,451 | ₩250,390 | +0.33% | 4천 |
|---|
| 2026.03.18 | ₩256,513 | ₩256,513 | ₩252,088 | ₩252,088 | -1.73% | 7천 |
|---|
| 2026.03.17 | ₩258,545 | ₩258,545 | ₩257,917 | ₩258,010 | -0.21% | 1.1천 |
|---|
| 2026.03.16 | ₩256,406 | ₩257,542 | ₩256,406 | ₩257,542 | +0.44% | 2천 |
|---|
| 2026.03.13 | ₩256,927 | ₩257,342 | ₩253,973 | ₩254,267 | -1.04% | 9.1천 |
|---|
| 2026.03.12 | ₩258,706 | ₩258,706 | ₩256,018 | ₩256,099 | -1.01% | 1만 |
|---|
| 2026.03.11 | ₩262,489 | ₩262,489 | ₩260,350 | ₩261,834 | -0.25% | 1.1만 |
|---|
| 2026.03.10 | ₩261,567 | ₩265,110 | ₩261,553 | ₩261,553 | -0.01% | 1.5만 |
|---|
| 2026.03.09 | ₩254,815 | ₩263,037 | ₩254,374 | ₩262,463 | +3.00% | 1.3만 |
|---|
| 2026.03.06 | ₩260,497 | ₩261,487 | ₩259,281 | ₩261,139 | +0.25% | 6.2천 |
|---|
| 2026.03.05 | ₩263,398 | ₩264,147 | ₩262,168 | ₩264,147 | +0.28% | 5.1천 |
|---|
| 2026.03.04 | ₩264,909 | ₩266,728 | ₩264,909 | ₩266,607 | +0.64% | 2.1천 |
|---|
| 2026.03.03 | ₩259,829 | ₩264,468 | ₩258,679 | ₩263,452 | +1.39% | 7.8천 |
|---|
| 2026.03.02 | ₩267,877 | ₩270,057 | ₩267,797 | ₩269,348 | +0.55% | 5천 |
|---|
| 2026.02.27 | ₩274,308 | ₩274,362 | ₩274,001 | ₩274,362 | +0.02% | 3.9천 |
|---|
| 2026.02.26 | ₩275,953 | ₩276,073 | ₩275,351 | ₩275,351 | -0.22% | 2.6천 |
|---|
| 2026.02.25 | ₩274,215 | ₩275,605 | ₩274,134 | ₩275,605 | +0.51% | 1.3만 |
|---|
| 2026.02.24 | ₩273,760 | ₩274,495 | ₩273,092 | ₩273,506 | -0.09% | 1.3만 |
|---|
| 2026.02.23 | ₩272,570 | ₩272,570 | ₩270,230 | ₩271,621 | -0.35% | 6.6천 |
|---|
| 2026.02.20 | ₩271,273 | ₩275,191 | ₩271,273 | ₩275,124 | +1.42% | 3.6천 |
|---|
| 2026.02.19 | ₩272,891 | ₩272,971 | ₩271,982 | ₩272,757 | -0.05% | 2.2천 |
|---|
| 2026.02.18 | ₩275,324 | ₩275,324 | ₩274,362 | ₩275,070 | -0.09% | 2.4천 |
|---|
| 2026.02.17 | ₩273,011 | ₩274,174 | ₩270,565 | ₩273,974 | +0.35% | 11.7만 |
|---|
| 2026.02.13 | ₩273,680 | ₩275,632 | ₩273,680 | ₩274,121 | +0.16% | 6천 |
|---|
| 2026.02.12 | ₩277,651 | ₩277,651 | ₩273,493 | ₩273,626 | -1.45% | 4.4천 |
|---|
| 2026.02.11 | ₩277,677 | ₩277,891 | ₩275,993 | ₩276,942 | -0.26% | 3.4천 |
|---|
| 2026.02.10 | ₩277,611 | ₩278,600 | ₩277,356 | ₩277,356 | -0.09% | 3천 |
|---|
| 2026.02.09 | ₩275,324 | ₩275,552 | ₩275,070 | ₩275,231 | -0.03% | 9.6천 |
|---|
| 2026.02.06 | ₩271,875 | ₩275,431 | ₩271,875 | ₩275,431 | +1.31% | 4.1천 |
|---|
| 2026.02.05 | ₩273,399 | ₩273,399 | ₩271,260 | ₩271,982 | -0.52% | 1.6만 |
|---|
| 2026.02.04 | ₩277,156 | ₩277,463 | ₩275,819 | ₩275,819 | -0.48% | 2.4천 |
|---|
| 2026.02.03 | ₩276,260 | ₩276,260 | ₩274,081 | ₩275,150 | -0.40% | 1.1만 |
|---|
| 2026.02.02 | ₩275,752 | ₩277,905 | ₩275,645 | ₩277,009 | +0.46% | 7.2만 |
|---|
| 2026.01.30 | ₩278,025 | ₩278,025 | ₩276,768 | ₩276,795 | -0.44% | 4.1천 |
|---|
| 2026.01.29 | ₩279,456 | ₩279,563 | ₩276,126 | ₩278,065 | -0.50% | 6.4천 |
|---|
| 2026.01.28 | ₩279,028 | ₩279,028 | ₩277,878 | ₩277,878 | -0.41% | 2.7천 |
|---|
| 2026.01.27 | ₩280,485 | ₩280,565 | ₩279,723 | ₩280,432 | -0.02% | 2.9천 |
|---|
| 2026.01.26 | ₩280,672 | ₩280,672 | ₩279,456 | ₩279,482 | -0.42% | 3.1천 |
|---|
| 2026.01.23 | ₩279,910 | ₩281,020 | ₩279,910 | ₩280,859 | +0.34% | 1.2만 |
|---|
| 2026.01.22 | ₩280,391 | ₩282,343 | ₩280,391 | ₩281,408 | +0.36% | 7.2천 |
|---|
| 2026.01.21 | ₩276,862 | ₩279,763 | ₩275,792 | ₩279,255 | +0.86% | 8.5천 |
|---|
| 2026.01.20 | ₩274,883 | ₩276,220 | ₩273,105 | ₩273,653 | -0.45% | 1만 |
|---|
| 2026.01.16 | ₩280,846 | ₩280,846 | ₩279,496 | ₩279,790 | -0.38% | 1.1만 |
|---|
| 2026.01.15 | ₩281,862 | ₩282,798 | ₩281,809 | ₩281,996 | +0.05% | 8.5천 |
|---|
| 2026.01.14 | ₩283,533 | ₩283,533 | ₩280,739 | ₩281,956 | -0.56% | 9.2천 |
|---|
| 2026.01.13 | ₩285,058 | ₩285,058 | ₩283,480 | ₩284,442 | -0.22% | 3만 |
|---|
| 2026.01.12 | ₩283,333 | ₩285,806 | ₩283,333 | ₩285,525 | +0.77% | 2.7만 |
|---|
| 2026.01.09 | ₩281,474 | ₩283,386 | ₩280,004 | ₩283,386 | +0.68% | 8.5천 |
|---|
| 2026.01.08 | ₩274,977 | ₩280,338 | ₩274,977 | ₩280,338 | +1.95% | 2.7만 |
|---|
| 2026.01.07 | ₩277,316 | ₩277,758 | ₩275,725 | ₩275,752 | -0.56% | 1.8만 |
|---|
| 2026.01.06 | ₩276,207 | ₩278,092 | ₩275,792 | ₩277,998 | +0.65% | 9천 |
|---|
| 2026.01.05 | ₩275,137 | ₩278,359 | ₩275,057 | ₩277,557 | +0.88% | 2.4만 |
|---|
| 2026.01.02 | ₩275,886 | ₩275,886 | ₩273,907 | ₩275,137 | -0.27% | 6.8천 |
|---|
| 2025.12.31 | ₩275,284 | ₩275,284 | ₩274,429 | ₩274,429 | -0.31% | 6.3천 |
|---|
| 2025.12.30 | ₩276,487 | ₩276,741 | ₩276,207 | ₩276,207 | -0.10% | 1.8만 |
|---|
| 2025.12.29 | ₩277,316 | ₩277,316 | ₩276,568 | ₩276,635 | -0.25% | 2.4천 |
|---|
| 2025.12.26 | ₩278,881 | ₩278,881 | ₩278,734 | ₩278,734 | -0.05% | 200 |
|---|
| 2025.12.24 | ₩278,854 | ₩278,854 | ₩278,854 | ₩278,854 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩278,145 | ₩278,560 | ₩277,865 | ₩278,266 | +0.04% | 6.6천 |
|---|
| 2025.12.22 | ₩278,653 | ₩279,041 | ₩278,653 | ₩278,680 | +0.01% | 1.5천 |
|---|
| 2025.12.19 | ₩278,052 | ₩278,279 | ₩277,196 | ₩277,209 | -0.30% | 5.1천 |
|---|
| 2025.12.18 | ₩280,231 | ₩280,231 | ₩277,878 | ₩278,065 | -0.77% | 7.7천 |
|---|
| 2025.12.17 | ₩277,584 | ₩278,132 | ₩274,990 | ₩275,017 | -0.92% | 7천 |
|---|
| 2025.12.16 | ₩277,584 | ₩278,185 | ₩277,250 | ₩277,918 | +0.12% | 4.4천 |
|---|
| 2025.12.15 | ₩280,338 | ₩280,686 | ₩279,857 | ₩280,458 | +0.04% | 3.6천 |
|---|
| 2025.12.12 | ₩279,736 | ₩280,030 | ₩277,584 | ₩278,587 | -0.41% | 1.1만 |
|---|
| 2025.12.11 | ₩276,648 | ₩277,811 | ₩276,648 | ₩277,584 | +0.34% | 1만 |
|---|
| 2025.12.10 | ₩273,305 | ₩277,062 | ₩273,305 | ₩275,632 | +0.85% | 1.2만 |
|---|
| 2025.12.09 | ₩272,904 | ₩273,332 | ₩272,757 | ₩272,757 | -0.05% | 8.5천 |
|---|
| 2025.12.08 | ₩275,699 | ₩275,699 | ₩273,118 | ₩273,386 | -0.84% | 2.3천 |
|---|
| 2025.12.05 | ₩276,848 | ₩277,303 | ₩276,394 | ₩277,036 | +0.07% | 9.3천 |
|---|
| 2025.12.04 | ₩275,993 | ₩275,993 | ₩274,937 | ₩275,338 | -0.24% | 1.4만 |
|---|
| 2025.12.03 | ₩275,244 | ₩276,086 | ₩274,977 | ₩275,725 | +0.17% | 3.8천 |
|---|
| 2025.12.02 | ₩273,987 | ₩274,415 | ₩272,771 | ₩273,894 | -0.03% | 1만 |
|---|
| 2025.12.01 | ₩274,776 | ₩275,150 | ₩274,255 | ₩274,255 | -0.19% | 6.7천 |
|---|
| 2025.11.28 | ₩274,014 | ₩274,576 | ₩273,653 | ₩274,576 | +0.20% | 1.8만 |
|---|
| 2025.11.26 | ₩272,784 | ₩273,987 | ₩272,543 | ₩273,720 | +0.34% | 1.1만 |
|---|
| 2025.11.25 | ₩267,449 | ₩271,541 | ₩267,449 | ₩271,527 | +1.52% | 2.1만 |
|---|
| 2025.11.24 | ₩267,677 | ₩267,851 | ₩267,249 | ₩267,289 | -0.14% | 5.1천 |
|---|
| 2025.11.21 | ₩261,714 | ₩265,979 | ₩261,714 | ₩265,003 | +1.26% | 7.9천 |
|---|
| 2025.11.20 | ₩266,768 | ₩266,768 | ₩259,762 | ₩259,762 | -2.63% | 4.2천 |
|---|
| 2025.11.19 | ₩264,735 | ₩264,735 | ₩263,064 | ₩264,107 | -0.24% | 5.7천 |
|---|
| 2025.11.18 | ₩266,179 | ₩266,179 | ₩263,813 | ₩264,000 | -0.82% | 2.3만 |
|---|
| 2025.11.17 | ₩269,508 | ₩271,287 | ₩267,343 | ₩267,971 | -0.57% | 6.3천 |
|---|
| 2025.11.14 | ₩270,658 | ₩273,961 | ₩270,658 | ₩271,795 | +0.42% | 6.9천 |
|---|
| 2025.11.13 | ₩276,474 | ₩277,276 | ₩272,517 | ₩272,864 | -1.31% | 3만 |
|---|
| 2025.11.12 | ₩278,226 | ₩278,226 | ₩277,263 | ₩277,263 | -0.35% | 7천 |
|---|
| 2025.11.11 | ₩277,343 | ₩277,905 | ₩276,768 | ₩277,584 | +0.09% | 5.2천 |
|---|
| 2025.11.10 | ₩275,271 | ₩276,381 | ₩274,228 | ₩276,153 | +0.32% | 1.7만 |
|---|
| 2025.11.07 | ₩270,992 | ₩273,239 | ₩270,498 | ₩273,118 | +0.78% | 7.8천 |
|---|
| 2025.11.06 | ₩272,169 | ₩273,145 | ₩271,928 | ₩271,942 | -0.08% | 3.6천 |
|---|
| 2025.11.05 | ₩273,693 | ₩276,086 | ₩273,239 | ₩275,739 | +0.75% | 4.5천 |
|---|
| 2025.11.04 | ₩273,252 | ₩273,412 | ₩272,931 | ₩272,931 | -0.12% | 8.7천 |
|---|
| 2025.11.03 | ₩276,929 | ₩277,263 | ₩276,741 | ₩276,862 | -0.02% | 2만 |
|---|
| 2025.10.31 | ₩275,846 | ₩276,942 | ₩275,257 | ₩276,354 | +0.18% | 8.5천 |
|---|
| 2025.10.30 | ₩274,522 | ₩276,434 | ₩273,974 | ₩273,974 | -0.20% | 1천 |
|---|
| 2025.10.29 | ₩281,020 | ₩281,020 | ₩278,025 | ₩278,827 | -0.78% | 2.2천 |
|---|
| 2025.10.28 | ₩280,619 | ₩282,263 | ₩280,619 | ₩281,194 | +0.20% | 6.7천 |
|---|
| 2025.10.27 | ₩281,006 | ₩281,715 | ₩280,886 | ₩281,715 | +0.25% | 3.4천 |
|---|
| 2025.10.24 | ₩278,907 | ₩279,482 | ₩278,493 | ₩278,640 | -0.10% | 1.8천 |
|---|
| 2025.10.23 | ₩276,688 | ₩278,560 | ₩276,688 | ₩278,413 | +0.62% | 1천 |
|---|
| 2025.10.22 | ₩277,129 | ₩277,129 | ₩277,129 | ₩277,129 | 0.00% | 700 |
|---|
| 2025.10.21 | ₩276,541 | ₩278,800 | ₩276,541 | ₩278,600 | +0.74% | 35.5만 |
|---|
| 2025.10.20 | ₩276,421 | ₩277,156 | ₩276,421 | ₩277,022 | +0.22% | 5.4천 |
|---|
| 2025.10.17 | ₩274,816 | ₩275,030 | ₩274,362 | ₩274,883 | +0.02% | 1.5만 |
|---|
| 2025.10.16 | ₩274,201 | ₩274,683 | ₩272,530 | ₩272,530 | -0.61% | 1.8천 |
|---|
| 2025.10.15 | ₩273,840 | ₩274,054 | ₩273,533 | ₩273,533 | -0.11% | 8.8천 |
|---|
| 2025.10.14 | ₩267,129 | ₩273,439 | ₩267,129 | ₩272,463 | +2.00% | 7천 |
|---|
| 2025.10.13 | ₩268,118 | ₩270,631 | ₩268,118 | ₩270,631 | +0.94% | 1.5천 |
|---|
| 2025.10.10 | ₩273,025 | ₩273,359 | ₩266,019 | ₩266,019 | -2.57% | 2.5천 |
|---|