시장 데이터를 불러오는 중
전체 종목
iShares ESG MSCI KLD 400 ETF 과거 주가
iShares ESG MSCI KLD 400 ETF · DSI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares ESG MSCI KLD 400 ETF · DSI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩199,271 | ₩199,538 | ₩198,817 | ₩199,204 | -0.03% | 10만 |
| 2026.10.08 | ₩198,537 | ₩199,004 | ₩197,122 | ₩198,056 | -0.24% | 11.5만 |
| 2026.10.07 | ₩199,177 | ₩199,444 | ₩198,443 | ₩199,137 | -0.02% | 9.3만 |
| 2026.10.06 | ₩200,539 | ₩201,193 | ₩200,285 | ₩200,325 | -0.11% | 14.2만 |
| 2026.10.05 | ₩197,656 | ₩199,845 | ₩197,656 | ₩199,484 | +0.93% | 17.4만 |
| 2026.10.02 | ₩197,789 | ₩198,430 | ₩197,189 | ₩197,656 | -0.07% | 9.7만 |
| 2026.10.01 | ₩196,294 | ₩196,361 | ₩194,773 | ₩195,814 | -0.24% | 9.2만 |
| 2026.09.30 | ₩195,841 | ₩196,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩195,106 |
| -0.37% |
| 8.1만 |
| 2026.09.29 | ₩195,974 | ₩195,974 | ₩194,613 | ₩195,146 | -0.42% | 8.1만 |
|---|
| 2026.09.28 | ₩195,520 | ₩196,361 | ₩194,799 | ₩195,547 | +0.01% | 9.5만 |
|---|
| 2026.09.25 | ₩195,707 | ₩196,708 | ₩195,400 | ₩196,441 | +0.38% | 8.2만 |
|---|
| 2026.09.24 | ₩194,306 | ₩195,587 | ₩194,079 | ₩195,213 | +0.47% | 9.2만 |
|---|
| 2026.09.23 | ₩196,868 | ₩196,988 | ₩195,307 | ₩195,494 | -0.70% | 5.5만 |
|---|
| 2026.09.22 | ₩197,522 | ₩197,709 | ₩196,615 | ₩197,042 | -0.24% | 12.9만 |
|---|
| 2026.09.21 | ₩195,413 | ₩197,402 | ₩195,173 | ₩197,082 | +0.85% | 8.9만 |
|---|
| 2026.09.18 | ₩194,172 | ₩194,172 | ₩192,971 | ₩193,945 | -0.12% | 6.9만 |
|---|
| 2026.09.17 | ₩194,025 | ₩194,025 | ₩193,318 | ₩193,732 | -0.15% | 8.6만 |
|---|
| 2026.09.16 | ₩192,837 | ₩193,478 | ₩190,261 | ₩191,343 | -0.78% | 5.2만 |
|---|
| 2026.09.15 | ₩192,851 | ₩192,851 | ₩191,943 | ₩192,103 | -0.39% | 7.1만 |
|---|
| 2026.09.14 | ₩192,517 | ₩194,079 | ₩192,397 | ₩193,438 | +0.48% | 9.8만 |
|---|
| 2026.09.11 | ₩194,239 | ₩194,666 | ₩194,092 | ₩194,105 | -0.07% | 7.6만 |
|---|
| 2026.09.10 | ₩192,944 | ₩193,251 | ₩192,344 | ₩192,424 | -0.27% | 9.9만 |
|---|
| 2026.09.09 | ₩194,973 | ₩194,973 | ₩194,266 | ₩194,346 | -0.32% | 6.3만 |
|---|
| 2026.09.08 | ₩196,521 | ₩196,761 | ₩195,453 | ₩195,640 | -0.45% | 9.1만 |
|---|
| 2026.09.04 | ₩197,135 | ₩197,629 | ₩196,588 | ₩196,735 | -0.20% | 6.9만 |
|---|
| 2026.09.03 | ₩195,907 | ₩197,989 | ₩195,907 | ₩197,456 | +0.79% | 8.6만 |
|---|
| 2026.09.02 | ₩193,959 | ₩195,200 | ₩193,745 | ₩194,880 | +0.47% | 5.6만 |
|---|
| 2026.09.01 | ₩194,599 | ₩195,093 | ₩193,225 | ₩193,758 | -0.43% | 9.2만 |
|---|
| 2026.08.31 | ₩196,321 | ₩196,561 | ₩195,907 | ₩196,188 | -0.07% | 10.7만 |
|---|
| 2026.08.28 | ₩198,243 | ₩198,777 | ₩196,588 | ₩196,655 | -0.80% | 26.5만 |
|---|
| 2026.08.27 | ₩196,962 | ₩198,777 | ₩196,721 | ₩198,403 | +0.73% | 41.1만 |
|---|
| 2026.08.26 | ₩195,013 | ₩195,961 | ₩194,946 | ₩195,453 | +0.23% | 16만 |
|---|
| 2026.08.25 | ₩195,560 | ₩195,907 | ₩194,933 | ₩195,667 | +0.05% | 9.2만 |
|---|
| 2026.08.24 | ₩195,400 | ₩195,413 | ₩194,613 | ₩194,759 | -0.33% | 10만 |
|---|
| 2026.08.21 | ₩195,427 | ₩196,001 | ₩195,106 | ₩195,694 | +0.14% | 7.9만 |
|---|
| 2026.08.20 | ₩194,920 | ₩195,480 | ₩194,306 | ₩194,412 | -0.26% | 7.2만 |
|---|
| 2026.08.19 | ₩196,014 | ₩196,575 | ₩195,373 | ₩195,534 | -0.25% | 9.3만 |
|---|
| 2026.08.18 | ₩195,467 | ₩195,627 | ₩195,080 | ₩195,133 | -0.17% | 6.3만 |
|---|
| 2026.08.17 | ₩197,709 | ₩197,989 | ₩196,735 | ₩196,748 | -0.49% | 5.7만 |
|---|
| 2026.08.14 | ₩198,150 | ₩198,550 | ₩197,669 | ₩198,043 | -0.05% | 5.9만 |
|---|
| 2026.08.13 | ₩197,215 | ₩198,323 | ₩197,215 | ₩198,016 | +0.41% | 4.2만 |
|---|
| 2026.08.12 | ₩196,802 | ₩196,815 | ₩196,188 | ₩196,575 | -0.12% | 5만 |
|---|
| 2026.08.11 | ₩196,895 | ₩196,895 | ₩195,320 | ₩195,574 | -0.67% | 7.3만 |
|---|
| 2026.08.10 | ₩196,628 | ₩196,975 | ₩196,067 | ₩196,214 | -0.21% | 10만 |
|---|
| 2026.08.07 | ₩196,188 | ₩197,028 | ₩195,934 | ₩196,628 | +0.22% | 8.5만 |
|---|
| 2026.08.06 | ₩195,440 | ₩196,174 | ₩195,040 | ₩195,413 | -0.01% | 11.4만 |
|---|
| 2026.08.05 | ₩197,482 | ₩197,803 | ₩195,520 | ₩195,614 | -0.95% | 8.2만 |
|---|
| 2026.08.04 | ₩193,318 | ₩196,855 | ₩193,318 | ₩196,348 | +1.57% | 23.6만 |
|---|
| 2026.08.03 | ₩189,621 | ₩192,864 | ₩189,621 | ₩192,517 | +1.53% | 9.8만 |
|---|
| 2026.07.31 | ₩187,966 | ₩189,527 | ₩186,538 | ₩188,807 | +0.45% | 15.7만 |
|---|
| 2026.07.30 | ₩185,497 | ₩186,551 | ₩184,696 | ₩186,364 | +0.47% | 10.7만 |
|---|
| 2026.07.29 | ₩183,868 | ₩185,110 | ₩181,653 | ₩181,759 | -1.15% | 10.1만 |
|---|
| 2026.07.28 | ₩183,468 | ₩185,056 | ₩182,787 | ₩184,309 | +0.46% | 7.6만 |
|---|
| 2026.07.27 | ₩185,470 | ₩185,790 | ₩182,881 | ₩183,628 | -0.99% | 9.3만 |
|---|
| 2026.07.24 | ₩184,202 | ₩185,376 | ₩183,588 | ₩184,055 | -0.08% | 11.8만 |
|---|
| 2026.07.23 | ₩184,829 | ₩185,070 | ₩183,374 | ₩183,988 | -0.45% | 33.9만 |
|---|
| 2026.07.22 | ₩187,205 | ₩188,593 | ₩187,205 | ₩187,539 | +0.18% | 7.1만 |
|---|
| 2026.07.21 | ₩187,539 | ₩187,872 | ₩187,058 | ₩187,645 | +0.06% | 4.7만 |
|---|
| 2026.07.20 | ₩187,405 | ₩188,233 | ₩186,191 | ₩186,391 | -0.54% | 15.1만 |
|---|
| 2026.07.17 | ₩186,217 | ₩187,512 | ₩185,630 | ₩186,391 | +0.09% | 10만 |
|---|
| 2026.07.16 | ₩189,407 | ₩189,928 | ₩188,153 | ₩188,860 | -0.29% | 7.4만 |
|---|
| 2026.07.15 | ₩190,448 | ₩190,742 | ₩188,713 | ₩190,035 | -0.22% | 5.9만 |
|---|
| 2026.07.14 | ₩189,594 | ₩190,088 | ₩188,673 | ₩189,914 | +0.17% | 9.4만 |
|---|
| 2026.07.13 | ₩189,955 | ₩190,195 | ₩188,540 | ₩188,793 | -0.61% | 8.8만 |
|---|
| 2026.07.10 | ₩189,287 | ₩190,729 | ₩188,780 | ₩190,729 | +0.76% | 6.9만 |
|---|
| 2026.07.09 | ₩188,473 | ₩189,527 | ₩188,153 | ₩189,434 | +0.51% | 5.5만 |
|---|
| 2026.07.08 | ₩187,512 | ₩188,313 | ₩186,378 | ₩188,193 | +0.36% | 5.7만 |
|---|
| 2026.07.07 | ₩189,381 | ₩189,487 | ₩188,273 | ₩188,900 | -0.25% | 6.1만 |
|---|
| 2026.07.06 | ₩189,487 | ₩190,408 | ₩188,927 | ₩190,221 | +0.39% | 13.1만 |
|---|
| 2026.07.02 | ₩190,141 | ₩190,649 | ₩187,165 | ₩188,740 | -0.74% | 7.4만 |
|---|
| 2026.07.01 | ₩188,994 | ₩190,649 | ₩188,713 | ₩189,661 | +0.35% | 10.7만 |
|---|
| 2026.06.30 | ₩188,313 | ₩190,502 | ₩188,313 | ₩190,048 | +0.92% | 10.6만 |
|---|
| 2026.06.29 | ₩186,097 | ₩188,340 | ₩185,376 | ₩188,206 | +1.13% | 8만 |
|---|
| 2026.06.26 | ₩184,709 | ₩186,297 | ₩184,002 | ₩184,829 | +0.07% | 41.9만 |
|---|
| 2026.06.25 | ₩186,631 | ₩186,671 | ₩185,016 | ₩185,857 | -0.41% | 17.3만 |
|---|
| 2026.06.24 | ₩185,750 | ₩187,392 | ₩184,682 | ₩185,376 | -0.20% | 11.8만 |
|---|
| 2026.06.23 | ₩185,296 | ₩186,885 | ₩185,029 | ₩185,683 | +0.21% | 9.4만 |
|---|
| 2026.06.22 | ₩189,100 | ₩190,021 | ₩187,966 | ₩188,566 | -0.28% | 9.9만 |
|---|
| 2026.06.18 | ₩189,381 | ₩189,541 | ₩188,420 | ₩189,260 | -0.06% | 14.8만 |
|---|
| 2026.06.17 | ₩189,874 | ₩190,141 | ₩186,684 | ₩187,218 | -1.40% | 18.2만 |
|---|
| 2026.06.16 | ₩191,116 | ₩191,449 | ₩189,821 | ₩189,821 | -0.68% | 5.9만 |
|---|
| 2026.06.15 | ₩190,875 | ₩192,050 | ₩190,875 | ₩191,436 | +0.29% | 13.5만 |
|---|
| 2026.06.12 | ₩187,726 | ₩189,154 | ₩186,538 | ₩188,460 | +0.39% | 12.6만 |
|---|
| 2026.06.11 | ₩184,682 | ₩187,298 | ₩183,254 | ₩186,911 | +1.21% | 11.1만 |
|---|
| 2026.06.10 | ₩186,257 | ₩187,686 | ₩183,882 | ₩183,895 | -1.27% | 10.7만 |
|---|
| 2026.06.09 | ₩188,793 | ₩189,781 | ₩183,334 | ₩187,459 | -0.71% | 8.4만 |
|---|
| 2026.06.08 | ₩188,340 | ₩188,553 | ₩187,352 | ₩187,686 | -0.35% | 8만 |
|---|
| 2026.06.05 | ₩190,795 | ₩190,862 | ₩186,431 | ₩186,845 | -2.07% | 7.2만 |
|---|
| 2026.06.04 | ₩190,568 | ₩192,918 | ₩190,568 | ₩192,530 | +1.03% | 5.9만 |
|---|
| 2026.06.03 | ₩192,023 | ₩192,023 | ₩190,395 | ₩190,515 | -0.79% | 12.7만 |
|---|
| 2026.06.02 | ₩192,130 | ₩192,904 | ₩191,983 | ₩192,370 | +0.13% | 7.7만 |
|---|
| 2026.06.01 | ₩190,889 | ₩193,144 | ₩190,889 | ₩192,811 | +1.01% | 11만 |
|---|
| 2026.05.29 | ₩191,036 | ₩191,756 | ₩190,782 | ₩190,929 | -0.06% | 14.8만 |
|---|
| 2026.05.28 | ₩189,047 | ₩190,849 | ₩189,020 | ₩190,582 | +0.81% | 18.2만 |
|---|
| 2026.05.27 | ₩189,888 | ₩189,888 | ₩189,047 | ₩189,314 | -0.30% | 7.9만 |
|---|
| 2026.05.26 | ₩189,607 | ₩189,995 | ₩188,967 | ₩189,834 | +0.12% | 7.5만 |
|---|
| 2026.05.22 | ₩189,087 | ₩189,581 | ₩188,486 | ₩188,553 | -0.28% | 14.5만 |
|---|
| 2026.05.21 | ₩187,419 | ₩188,660 | ₩186,765 | ₩188,019 | +0.32% | 15.8만 |
|---|
| 2026.05.20 | ₩186,671 | ₩188,259 | ₩186,257 | ₩188,193 | +0.82% | 10.4만 |
|---|
| 2026.05.19 | ₩186,898 | ₩187,459 | ₩185,777 | ₩186,004 | -0.48% | 8.6만 |
|---|
| 2026.05.18 | ₩188,446 | ₩188,900 | ₩186,484 | ₩187,766 | -0.36% | 13.3만 |
|---|
| 2026.05.15 | ₩188,873 | ₩189,421 | ₩187,565 | ₩187,872 | -0.53% | 14.1만 |
|---|
| 2026.05.14 | ₩189,180 | ₩191,129 | ₩189,180 | ₩190,595 | +0.75% | 11.3만 |
|---|
| 2026.05.13 | ₩187,459 | ₩188,980 | ₩186,871 | ₩188,513 | +0.56% | 12.5만 |
|---|
| 2026.05.12 | ₩187,459 | ₩187,459 | ₩185,523 | ₩187,178 | -0.15% | 8만 |
|---|
| 2026.05.11 | ₩186,831 | ₩188,460 | ₩186,831 | ₩187,926 | +0.59% | 16.9만 |
|---|
| 2026.05.08 | ₩186,671 | ₩187,739 | ₩186,511 | ₩187,565 | +0.48% | 8.6만 |
|---|
| 2026.05.07 | ₩186,551 | ₩186,965 | ₩185,457 | ₩185,897 | -0.35% | 15.8만 |
|---|
| 2026.05.06 | ₩183,748 | ₩186,111 | ₩183,508 | ₩185,950 | +1.20% | 15.5만 |
|---|
| 2026.05.05 | ₩181,773 | ₩182,053 | ₩181,493 | ₩181,733 | -0.02% | 8.1만 |
|---|
| 2026.05.04 | ₩181,372 | ₩181,786 | ₩179,891 | ₩180,732 | -0.35% | 15만 |
|---|
| 2026.05.01 | ₩181,826 | ₩182,267 | ₩181,493 | ₩181,573 | -0.14% | 18.3만 |
|---|
| 2026.04.30 | ₩180,318 | ₩181,599 | ₩179,130 | ₩181,386 | +0.59% | 11.9만 |
|---|
| 2026.04.29 | ₩179,611 | ₩179,851 | ₩178,756 | ₩179,571 | -0.02% | 19.2만 |
|---|
| 2026.04.28 | ₩179,130 | ₩179,771 | ₩178,676 | ₩179,517 | +0.22% | 19.4만 |
|---|
| 2026.04.27 | ₩179,370 | ₩180,732 | ₩179,237 | ₩180,598 | +0.68% | 41.2만 |
|---|
| 2026.04.24 | ₩177,702 | ₩179,597 | ₩177,702 | ₩179,464 | +0.99% | 20만 |
|---|
| 2026.04.23 | ₩177,248 | ₩178,022 | ₩175,299 | ₩176,968 | -0.16% | 14.5만 |
|---|
| 2026.04.22 | ₩177,875 | ₩178,116 | ₩177,435 | ₩177,982 | +0.06% | 21만 |
|---|
| 2026.04.21 | ₩177,956 | ₩178,690 | ₩176,487 | ₩176,754 | -0.68% | 21.9만 |
|---|
| 2026.04.20 | ₩177,595 | ₩177,675 | ₩176,808 | ₩177,609 | +0.01% | 15.8만 |
|---|
| 2026.04.17 | ₩176,901 | ₩178,503 | ₩176,714 | ₩177,889 | +0.56% | 17만 |
|---|
| 2026.04.16 | ₩175,233 | ₩175,913 | ₩174,659 | ₩175,580 | +0.20% | 15.2만 |
|---|
| 2026.04.15 | ₩173,337 | ₩174,806 | ₩173,084 | ₩174,672 | +0.77% | 25.6만 |
|---|
| 2026.04.14 | ₩171,335 | ₩173,071 | ₩171,335 | ₩173,071 | +1.01% | 8.3만 |
|---|
| 2026.04.13 | ₩167,718 | ₩170,535 | ₩167,718 | ₩170,468 | +1.64% | 11.5만 |
|---|
| 2026.04.10 | ₩168,880 | ₩168,920 | ₩168,092 | ₩168,239 | -0.38% | 8.8만 |
|---|
| 2026.04.09 | ₩167,465 | ₩168,759 | ₩166,878 | ₩168,506 | +0.62% | 8.7만 |
|---|
| 2026.04.08 | ₩168,693 | ₩168,826 | ₩167,185 | ₩168,025 | -0.40% | 12.6만 |
|---|
| 2026.04.07 | ₩163,220 | ₩164,021 | ₩161,979 | ₩164,021 | +0.49% | 18.8만 |
|---|
| 2026.04.06 | ₩163,354 | ₩163,981 | ₩162,940 | ₩163,928 | +0.35% | 28.9만 |
|---|
| 2026.04.02 | ₩160,765 | ₩163,821 | ₩160,378 | ₩163,274 | +1.56% | 13.4만 |
|---|
| 2026.04.01 | ₩162,607 | ₩163,995 | ₩162,500 | ₩163,034 | +0.26% | 14.8만 |
|---|
| 2026.03.31 | ₩158,763 | ₩161,886 | ₩158,642 | ₩161,752 | +1.88% | 15.3만 |
|---|
| 2026.03.30 | ₩158,883 | ₩158,949 | ₩156,267 | ₩156,867 | -1.27% | 14.2만 |
|---|
| 2026.03.27 | ₩159,377 | ₩159,377 | ₩157,294 | ₩157,428 | -1.22% | 20.8만 |
|---|
| 2026.03.26 | ₩162,179 | ₩162,980 | ₩160,257 | ₩160,324 | -1.14% | 10.7만 |
|---|
| 2026.03.25 | ₩163,861 | ₩164,622 | ₩162,847 | ₩163,421 | -0.27% | 11.8만 |
|---|
| 2026.03.24 | ₩162,353 | ₩163,421 | ₩161,872 | ₩162,526 | +0.11% | 15.6만 |
|---|
| 2026.03.23 | ₩163,968 | ₩165,249 | ₩163,140 | ₩163,367 | -0.37% | 21.1만 |
|---|
| 2026.03.20 | ₩164,075 | ₩164,075 | ₩160,778 | ₩161,712 | -1.44% | 11.4만 |
|---|
| 2026.03.19 | ₩163,474 | ₩165,129 | ₩163,180 | ₩164,355 | +0.54% | 10.2만 |
|---|
| 2026.03.18 | ₩166,677 | ₩166,904 | ₩164,729 | ₩164,729 | -1.17% | 13.7만 |
|---|
| 2026.03.17 | ₩167,398 | ₩167,839 | ₩166,931 | ₩167,171 | -0.14% | 11.3만 |
|---|
| 2026.03.16 | ₩166,811 | ₩168,052 | ₩166,757 | ₩167,064 | +0.15% | 15만 |
|---|
| 2026.03.13 | ₩167,225 | ₩167,945 | ₩165,116 | ₩165,316 | -1.14% | 14.4만 |
|---|
| 2026.03.12 | ₩167,652 | ₩167,732 | ₩166,197 | ₩166,264 | -0.83% | 62.3만 |
|---|
| 2026.03.11 | ₩169,267 | ₩169,787 | ₩168,226 | ₩168,920 | -0.21% | 7.1만 |
|---|
| 2026.03.10 | ₩169,200 | ₩170,348 | ₩168,172 | ₩168,933 | -0.16% | 10.5만 |
|---|
| 2026.03.09 | ₩165,890 | ₩169,480 | ₩164,902 | ₩169,120 | +1.95% | 17.1만 |
|---|
| 2026.03.06 | ₩167,812 | ₩168,639 | ₩167,358 | ₩167,545 | -0.16% | 8.5만 |
|---|
| 2026.03.05 | ₩170,014 | ₩170,842 | ₩168,626 | ₩170,041 | +0.02% | 12.9만 |
|---|
| 2026.03.04 | ₩170,241 | ₩171,589 | ₩170,001 | ₩171,055 | +0.48% | 10.5만 |
|---|
| 2026.03.03 | ₩168,372 | ₩170,481 | ₩167,278 | ₩169,894 | +0.90% | 19.2만 |
|---|
| 2026.03.02 | ₩169,267 | ₩172,150 | ₩169,267 | ₩171,682 | +1.43% | 31.9만 |
|---|
| 2026.02.27 | ₩170,321 | ₩171,469 | ₩170,294 | ₩171,282 | +0.56% | 18.1만 |
|---|
| 2026.02.26 | ₩174,112 | ₩174,112 | ₩171,482 | ₩172,430 | -0.97% | 8만 |
|---|
| 2026.02.25 | ₩173,191 | ₩174,245 | ₩173,191 | ₩174,045 | +0.49% | 21.5만 |
|---|
| 2026.02.24 | ₩171,109 | ₩172,683 | ₩170,842 | ₩172,603 | +0.87% | 88.8만 |
|---|
| 2026.02.23 | ₩173,031 | ₩173,391 | ₩170,575 | ₩171,068 | -1.13% | 10.8만 |
|---|
| 2026.02.20 | ₩171,295 | ₩173,284 | ₩171,295 | ₩173,177 | +1.10% | 9.9만 |
|---|
| 2026.02.19 | ₩171,749 | ₩172,016 | ₩170,988 | ₩171,816 | +0.04% | 7.6만 |
|---|
| 2026.02.18 | ₩172,029 | ₩173,071 | ₩171,736 | ₩172,256 | +0.13% | 7.6만 |
|---|
| 2026.02.17 | ₩171,135 | ₩171,976 | ₩169,494 | ₩171,389 | +0.15% | 9.7만 |
|---|
| 2026.02.13 | ₩171,989 | ₩172,977 | ₩170,828 | ₩171,949 | -0.02% | 8.7만 |
|---|
| 2026.02.12 | ₩174,579 | ₩175,033 | ₩171,522 | ₩171,709 | -1.64% | 8.3만 |
|---|
| 2026.02.11 | ₩175,366 | ₩175,473 | ₩173,311 | ₩173,898 | -0.84% | 8.8만 |
|---|
| 2026.02.10 | ₩174,832 | ₩175,233 | ₩174,178 | ₩174,298 | -0.31% | 7만 |
|---|
| 2026.02.09 | ₩172,830 | ₩175,059 | ₩172,830 | ₩174,592 | +1.02% | 13.8만 |
|---|
| 2026.02.06 | ₩170,802 | ₩173,805 | ₩170,802 | ₩173,297 | +1.46% | 9.7만 |
|---|
| 2026.02.05 | ₩169,867 | ₩170,748 | ₩168,733 | ₩169,320 | -0.32% | 12.4만 |
|---|
| 2026.02.04 | ₩172,497 | ₩172,750 | ₩170,561 | ₩171,549 | -0.55% | 10.8만 |
|---|
| 2026.02.03 | ₩174,819 | ₩174,819 | ₩171,362 | ₩172,657 | -1.24% | 8.7만 |
|---|
| 2026.02.02 | ₩173,711 | ₩175,553 | ₩173,685 | ₩174,912 | +0.69% | 7.3만 |
|---|
| 2026.01.30 | ₩174,646 | ₩175,393 | ₩173,698 | ₩174,619 | -0.02% | 7.4만 |
|---|
| 2026.01.29 | ₩175,980 | ₩176,127 | ₩172,523 | ₩175,219 | -0.43% | 15.3만 |
|---|
| 2026.01.28 | ₩177,035 | ₩177,368 | ₩176,581 | ₩176,794 | -0.14% | 6.7만 |
|---|
| 2026.01.27 | ₩176,207 | ₩176,781 | ₩175,900 | ₩176,354 | +0.08% | 5.7만 |
|---|
| 2026.01.26 | ₩175,179 | ₩176,100 | ₩175,179 | ₩175,713 | +0.30% | 9.3만 |
|---|
| 2026.01.23 | ₩175,139 | ₩175,566 | ₩174,886 | ₩175,206 | +0.04% | 16.2만 |
|---|
| 2026.01.22 | ₩174,872 | ₩175,233 | ₩174,232 | ₩174,966 | +0.05% | 15.9만 |
|---|
| 2026.01.21 | ₩171,616 | ₩174,499 | ₩171,616 | ₩173,604 | +1.16% | 10.1만 |
|---|
| 2026.01.20 | ₩172,003 | ₩172,737 | ₩170,922 | ₩171,095 | -0.53% | 13.7만 |
|---|
| 2026.01.16 | ₩175,647 | ₩175,727 | ₩174,659 | ₩174,726 | -0.52% | 10.8만 |
|---|
| 2026.01.15 | ₩175,820 | ₩175,980 | ₩174,899 | ₩175,059 | -0.43% | 12.8만 |
|---|
| 2026.01.14 | ₩174,459 | ₩174,565 | ₩173,524 | ₩174,512 | +0.03% | 9.2만 |
|---|
| 2026.01.13 | ₩175,727 | ₩175,753 | ₩174,632 | ₩175,166 | -0.32% | 6만 |
|---|
| 2026.01.12 | ₩174,352 | ₩175,753 | ₩174,352 | ₩175,540 | +0.68% | 15만 |
|---|
| 2026.01.09 | ₩174,379 | ₩175,647 | ₩174,218 | ₩175,313 | +0.54% | 14.8만 |
|---|
| 2026.01.08 | ₩174,165 | ₩174,539 | ₩173,685 | ₩174,218 | +0.03% | 14.3만 |
|---|
| 2026.01.07 | ₩174,459 | ₩175,193 | ₩174,232 | ₩174,312 | -0.08% | 13.7만 |
|---|
| 2026.01.06 | ₩173,324 | ₩174,272 | ₩173,271 | ₩174,165 | +0.49% | 12.1만 |
|---|
| 2026.01.05 | ₩172,897 | ₩173,698 | ₩172,897 | ₩173,084 | +0.11% | 27.7만 |
|---|
| 2026.01.02 | ₩172,977 | ₩173,204 | ₩171,402 | ₩172,056 | -0.53% | 16.8만 |
|---|
| 2025.12.31 | ₩173,391 | ₩173,404 | ₩171,923 | ₩171,949 | -0.83% | 12.8만 |
|---|
| 2025.12.30 | ₩173,391 | ₩173,698 | ₩173,164 | ₩173,231 | -0.09% | 11.5만 |
|---|
| 2025.12.29 | ₩173,498 | ₩173,845 | ₩173,111 | ₩173,551 | +0.03% | 13만 |
|---|
| 2025.12.26 | ₩174,232 | ₩174,712 | ₩174,165 | ₩174,405 | +0.10% | 14만 |
|---|
| 2025.12.24 | ₩173,765 | ₩174,272 | ₩173,618 | ₩174,192 | +0.25% | 8.5만 |
|---|
| 2025.12.23 | ₩172,657 | ₩173,911 | ₩172,657 | ₩173,831 | +0.68% | 12.2만 |
|---|
| 2025.12.22 | ₩172,670 | ₩173,204 | ₩172,376 | ₩173,057 | +0.22% | 19.9만 |
|---|
| 2025.12.19 | ₩170,668 | ₩171,816 | ₩170,641 | ₩171,696 | +0.60% | 17.1만 |
|---|
| 2025.12.18 | ₩170,014 | ₩171,002 | ₩169,707 | ₩169,894 | -0.07% | 18.8만 |
|---|
| 2025.12.17 | ₩170,762 | ₩170,775 | ₩168,399 | ₩168,506 | -1.32% | 22.8만 |
|---|
| 2025.12.16 | ₩170,815 | ₩171,295 | ₩169,841 | ₩170,855 | +0.02% | 26.7만 |
|---|
| 2025.12.15 | ₩172,376 | ₩172,390 | ₩171,068 | ₩171,642 | -0.43% | 16.5만 |
|---|
| 2025.12.12 | ₩173,151 | ₩173,604 | ₩170,935 | ₩171,416 | -1.00% | 18.5만 |
|---|
| 2025.12.11 | ₩171,963 | ₩173,177 | ₩171,469 | ₩173,057 | +0.64% | 15.3만 |
|---|
| 2025.12.10 | ₩171,763 | ₩173,337 | ₩171,429 | ₩172,950 | +0.69% | 20.1만 |
|---|
| 2025.12.09 | ₩171,776 | ₩172,443 | ₩171,776 | ₩172,083 | +0.18% | 17.8만 |
|---|
| 2025.12.08 | ₩172,697 | ₩172,870 | ₩171,562 | ₩172,016 | -0.39% | 14.9만 |
|---|
| 2025.12.05 | ₩172,470 | ₩173,124 | ₩172,256 | ₩172,550 | +0.05% | 31.8만 |
|---|
| 2025.12.04 | ₩172,136 | ₩172,230 | ₩171,242 | ₩172,176 | +0.02% | 38.3만 |
|---|
| 2025.12.03 | ₩170,281 | ₩171,989 | ₩170,241 | ₩171,642 | +0.80% | 17.6만 |
|---|
| 2025.12.02 | ₩170,988 | ₩171,389 | ₩170,161 | ₩170,748 | -0.14% | 15.4만 |
|---|
| 2025.12.01 | ₩169,760 | ₩171,162 | ₩169,760 | ₩170,294 | +0.31% | 19.9만 |
|---|
| 2025.11.28 | ₩170,668 | ₩171,055 | ₩170,615 | ₩170,922 | +0.15% | 12.5만 |
|---|
| 2025.11.26 | ₩170,361 | ₩170,962 | ₩169,987 | ₩170,561 | +0.12% | 18.4만 |
|---|
| 2025.11.25 | ₩167,812 | ₩169,720 | ₩166,717 | ₩169,574 | +1.05% | 11.3만 |
|---|
| 2025.11.24 | ₩167,225 | ₩168,759 | ₩166,651 | ₩168,346 | +0.67% | 17.4만 |
|---|
| 2025.11.21 | ₩165,129 | ₩167,852 | ₩163,861 | ₩166,063 | +0.57% | 13만 |
|---|
| 2025.11.20 | ₩170,201 | ₩170,521 | ₩164,128 | ₩164,208 | -3.52% | 19.2만 |
|---|
| 2025.11.19 | ₩166,664 | ₩168,719 | ₩166,143 | ₩167,118 | +0.27% | 17.8만 |
|---|
| 2025.11.18 | ₩166,691 | ₩167,411 | ₩165,009 | ₩166,224 | -0.28% | 27.8만 |
|---|
| 2025.11.17 | ₩168,920 | ₩170,081 | ₩167,158 | ₩167,945 | -0.58% | 16.1만 |
|---|
| 2025.11.14 | ₩167,051 | ₩170,001 | ₩166,838 | ₩169,227 | +1.30% | 23.9만 |
|---|
| 2025.11.13 | ₩171,402 | ₩171,509 | ₩168,666 | ₩169,000 | -1.40% | 15.3만 |
|---|
| 2025.11.12 | ₩172,724 | ₩172,857 | ₩171,656 | ₩172,457 | -0.15% | 11.5만 |
|---|
| 2025.11.11 | ₩171,402 | ₩172,296 | ₩171,068 | ₩172,203 | +0.47% | 9.4만 |
|---|
| 2025.11.10 | ₩170,802 | ₩172,417 | ₩170,268 | ₩172,190 | +0.81% | 13.5만 |
|---|
| 2025.11.07 | ₩168,292 | ₩168,973 | ₩166,504 | ₩168,973 | +0.40% | 18.7만 |
|---|
| 2025.11.06 | ₩171,389 | ₩171,696 | ₩168,666 | ₩169,240 | -1.25% | 8.3만 |
|---|
| 2025.11.05 | ₩170,962 | ₩172,590 | ₩170,922 | ₩171,536 | +0.34% | 15.5만 |
|---|
| 2025.11.04 | ₩171,629 | ₩172,123 | ₩170,775 | ₩171,015 | -0.36% | 12.2만 |
|---|
| 2025.11.03 | ₩174,032 | ₩174,032 | ₩172,764 | ₩173,671 | -0.21% | 10.6만 |
|---|
| 2025.10.31 | ₩173,725 | ₩173,871 | ₩172,336 | ₩173,191 | -0.31% | 18.1만 |
|---|
| 2025.10.30 | ₩174,218 | ₩175,046 | ₩173,124 | ₩173,124 | -0.63% | 9.6만 |
|---|
| 2025.10.29 | ₩175,259 | ₩175,566 | ₩173,578 | ₩174,512 | -0.43% | 25.4만 |
|---|
| 2025.10.28 | ₩174,192 | ₩174,846 | ₩173,551 | ₩174,245 | +0.03% | 11.8만 |
|---|
| 2025.10.27 | ₩172,710 | ₩173,337 | ₩172,563 | ₩173,244 | +0.31% | 13.5만 |
|---|
| 2025.10.24 | ₩170,948 | ₩171,402 | ₩170,868 | ₩170,948 | 0.00% | 8.5만 |
|---|
| 2025.10.23 | ₩168,653 | ₩169,987 | ₩168,519 | ₩169,734 | +0.64% | 9.2만 |
|---|
| 2025.10.22 | ₩169,534 | ₩169,947 | ₩167,692 | ₩168,759 | -0.46% | 7.7만 |
|---|
| 2025.10.21 | ₩169,253 | ₩169,707 | ₩168,813 | ₩169,467 | +0.13% | 5.9만 |
|---|
| 2025.10.20 | ₩168,653 | ₩169,587 | ₩168,653 | ₩169,427 | +0.46% | 9.3만 |
|---|
| 2025.10.17 | ₩166,731 | ₩168,493 | ₩166,571 | ₩168,226 | +0.90% | 30.1만 |
|---|
| 2025.10.16 | ₩168,332 | ₩168,813 | ₩166,357 | ₩167,091 | -0.74% | 38.3만 |
|---|
| 2025.10.15 | ₩168,506 | ₩168,973 | ₩166,450 | ₩167,758 | -0.44% | 9.6만 |
|---|
| 2025.10.14 | ₩165,836 | ₩168,025 | ₩165,129 | ₩167,104 | +0.76% | 8.9만 |
|---|
| 2025.10.13 | ₩166,958 | ₩167,852 | ₩166,637 | ₩167,625 | +0.40% | 9만 |
|---|
| 2025.10.10 | ₩169,747 | ₩170,148 | ₩165,009 | ₩165,009 | -2.79% | 11.5만 |
|---|