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 | ₩198,920 | ₩199,186 | ₩198,467 | ₩198,853 | -0.03% | 10만 |
| 2026.10.08 | ₩198,187 | ₩198,653 | ₩196,775 | ₩197,707 | -0.24% | 11.5만 |
| 2026.10.07 | ₩198,827 | ₩199,093 | ₩198,094 | ₩198,787 | -0.02% | 9.3만 |
| 2026.10.06 | ₩200,186 | ₩200,838 | ₩199,932 | ₩199,972 | -0.11% | 14.2만 |
| 2026.10.05 | ₩197,308 | ₩199,493 | ₩197,308 | ₩199,133 | +0.93% | 17.4만 |
| 2026.10.02 | ₩197,441 | ₩198,080 | ₩196,841 | ₩197,308 | -0.07% | 9.7만 |
| 2026.10.01 | ₩195,949 | ₩196,015 | ₩194,430 | ₩195,469 | -0.24% | 9.2만 |
| 2026.09.30 | ₩195,496 | ₩196,402 | ₩194,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩194,763 |
| -0.37% |
| 8.1만 |
| 2026.09.29 | ₩195,629 | ₩195,629 | ₩194,270 | ₩194,803 | -0.42% | 8.1만 |
|---|
| 2026.09.28 | ₩195,176 | ₩196,015 | ₩194,456 | ₩195,203 | +0.01% | 9.5만 |
|---|
| 2026.09.25 | ₩195,362 | ₩196,362 | ₩195,056 | ₩196,095 | +0.38% | 8.2만 |
|---|
| 2026.09.24 | ₩193,964 | ₩195,243 | ₩193,737 | ₩194,870 | +0.47% | 9.2만 |
|---|
| 2026.09.23 | ₩196,522 | ₩196,642 | ₩194,963 | ₩195,149 | -0.70% | 5.5만 |
|---|
| 2026.09.22 | ₩197,174 | ₩197,361 | ₩196,268 | ₩196,695 | -0.24% | 12.9만 |
|---|
| 2026.09.21 | ₩195,069 | ₩197,055 | ₩194,830 | ₩196,735 | +0.85% | 8.9만 |
|---|
| 2026.09.18 | ₩193,830 | ₩193,830 | ₩192,631 | ₩193,604 | -0.12% | 6.9만 |
|---|
| 2026.09.17 | ₩193,684 | ₩193,684 | ₩192,978 | ₩193,391 | -0.15% | 8.6만 |
|---|
| 2026.09.16 | ₩192,498 | ₩193,137 | ₩189,926 | ₩191,006 | -0.78% | 5.2만 |
|---|
| 2026.09.15 | ₩192,511 | ₩192,511 | ₩191,605 | ₩191,765 | -0.39% | 7.1만 |
|---|
| 2026.09.14 | ₩192,178 | ₩193,737 | ₩192,058 | ₩193,097 | +0.48% | 9.8만 |
|---|
| 2026.09.11 | ₩193,897 | ₩194,323 | ₩193,750 | ₩193,764 | -0.07% | 7.6만 |
|---|
| 2026.09.10 | ₩192,605 | ₩192,911 | ₩192,005 | ₩192,085 | -0.27% | 9.9만 |
|---|
| 2026.09.09 | ₩194,630 | ₩194,630 | ₩193,924 | ₩194,003 | -0.32% | 6.3만 |
|---|
| 2026.09.08 | ₩196,175 | ₩196,415 | ₩195,109 | ₩195,296 | -0.45% | 9.1만 |
|---|
| 2026.09.04 | ₩196,788 | ₩197,281 | ₩196,242 | ₩196,388 | -0.20% | 6.9만 |
|---|
| 2026.09.03 | ₩195,562 | ₩197,641 | ₩195,562 | ₩197,108 | +0.79% | 8.6만 |
|---|
| 2026.09.02 | ₩193,617 | ₩194,856 | ₩193,404 | ₩194,536 | +0.47% | 5.6만 |
|---|
| 2026.09.01 | ₩194,257 | ₩194,750 | ₩192,884 | ₩193,417 | -0.43% | 9.2만 |
|---|
| 2026.08.31 | ₩195,975 | ₩196,215 | ₩195,562 | ₩195,842 | -0.07% | 10.7만 |
|---|
| 2026.08.28 | ₩197,894 | ₩198,427 | ₩196,242 | ₩196,308 | -0.80% | 26.5만 |
|---|
| 2026.08.27 | ₩196,615 | ₩198,427 | ₩196,375 | ₩198,054 | +0.73% | 41.1만 |
|---|
| 2026.08.26 | ₩194,670 | ₩195,616 | ₩194,603 | ₩195,109 | +0.23% | 16만 |
|---|
| 2026.08.25 | ₩195,216 | ₩195,562 | ₩194,590 | ₩195,323 | +0.05% | 9.2만 |
|---|
| 2026.08.24 | ₩195,056 | ₩195,069 | ₩194,270 | ₩194,417 | -0.33% | 10만 |
|---|
| 2026.08.21 | ₩195,083 | ₩195,656 | ₩194,763 | ₩195,349 | +0.14% | 7.9만 |
|---|
| 2026.08.20 | ₩194,576 | ₩195,136 | ₩193,964 | ₩194,070 | -0.26% | 7.2만 |
|---|
| 2026.08.19 | ₩195,669 | ₩196,229 | ₩195,029 | ₩195,189 | -0.25% | 9.3만 |
|---|
| 2026.08.18 | ₩195,123 | ₩195,283 | ₩194,736 | ₩194,790 | -0.17% | 6.3만 |
|---|
| 2026.08.17 | ₩197,361 | ₩197,641 | ₩196,388 | ₩196,402 | -0.49% | 5.7만 |
|---|
| 2026.08.14 | ₩197,801 | ₩198,200 | ₩197,321 | ₩197,694 | -0.05% | 5.9만 |
|---|
| 2026.08.13 | ₩196,868 | ₩197,974 | ₩196,868 | ₩197,667 | +0.41% | 4.2만 |
|---|
| 2026.08.12 | ₩196,455 | ₩196,468 | ₩195,842 | ₩196,229 | -0.12% | 5만 |
|---|
| 2026.08.11 | ₩196,548 | ₩196,548 | ₩194,976 | ₩195,229 | -0.67% | 7.3만 |
|---|
| 2026.08.10 | ₩196,282 | ₩196,628 | ₩195,722 | ₩195,869 | -0.21% | 10만 |
|---|
| 2026.08.07 | ₩195,842 | ₩196,682 | ₩195,589 | ₩196,282 | +0.22% | 8.5만 |
|---|
| 2026.08.06 | ₩195,096 | ₩195,829 | ₩194,696 | ₩195,069 | -0.01% | 11.4만 |
|---|
| 2026.08.05 | ₩197,135 | ₩197,454 | ₩195,176 | ₩195,269 | -0.95% | 8.2만 |
|---|
| 2026.08.04 | ₩192,978 | ₩196,508 | ₩192,978 | ₩196,002 | +1.57% | 23.6만 |
|---|
| 2026.08.03 | ₩189,287 | ₩192,525 | ₩189,287 | ₩192,178 | +1.53% | 9.8만 |
|---|
| 2026.07.31 | ₩187,635 | ₩189,194 | ₩186,209 | ₩188,474 | +0.45% | 15.7만 |
|---|
| 2026.07.30 | ₩185,170 | ₩186,223 | ₩184,371 | ₩186,036 | +0.47% | 10.7만 |
|---|
| 2026.07.29 | ₩183,545 | ₩184,784 | ₩181,333 | ₩181,439 | -1.15% | 10.1만 |
|---|
| 2026.07.28 | ₩183,145 | ₩184,730 | ₩182,465 | ₩183,984 | +0.46% | 7.6만 |
|---|
| 2026.07.27 | ₩185,143 | ₩185,463 | ₩182,559 | ₩183,305 | -0.99% | 9.3만 |
|---|
| 2026.07.24 | ₩183,878 | ₩185,050 | ₩183,265 | ₩183,731 | -0.08% | 11.8만 |
|---|
| 2026.07.23 | ₩184,504 | ₩184,744 | ₩183,052 | ₩183,664 | -0.45% | 33.9만 |
|---|
| 2026.07.22 | ₩186,875 | ₩188,261 | ₩186,875 | ₩187,208 | +0.18% | 7.1만 |
|---|
| 2026.07.21 | ₩187,208 | ₩187,542 | ₩186,729 | ₩187,315 | +0.06% | 4.7만 |
|---|
| 2026.07.20 | ₩187,075 | ₩187,901 | ₩185,863 | ₩186,063 | -0.54% | 15.1만 |
|---|
| 2026.07.17 | ₩185,889 | ₩187,182 | ₩185,303 | ₩186,063 | +0.09% | 10만 |
|---|
| 2026.07.16 | ₩189,074 | ₩189,593 | ₩187,821 | ₩188,528 | -0.29% | 7.4만 |
|---|
| 2026.07.15 | ₩190,113 | ₩190,406 | ₩188,381 | ₩189,700 | -0.22% | 5.9만 |
|---|
| 2026.07.14 | ₩189,260 | ₩189,753 | ₩188,341 | ₩189,580 | +0.17% | 9.4만 |
|---|
| 2026.07.13 | ₩189,620 | ₩189,860 | ₩188,208 | ₩188,461 | -0.61% | 8.8만 |
|---|
| 2026.07.10 | ₩188,954 | ₩190,393 | ₩188,448 | ₩190,393 | +0.76% | 6.9만 |
|---|
| 2026.07.09 | ₩188,141 | ₩189,194 | ₩187,821 | ₩189,100 | +0.51% | 5.5만 |
|---|
| 2026.07.08 | ₩187,182 | ₩187,981 | ₩186,049 | ₩187,861 | +0.36% | 5.7만 |
|---|
| 2026.07.07 | ₩189,047 | ₩189,154 | ₩187,941 | ₩188,567 | -0.25% | 6.1만 |
|---|
| 2026.07.06 | ₩189,154 | ₩190,073 | ₩188,594 | ₩189,887 | +0.39% | 13.1만 |
|---|
| 2026.07.02 | ₩189,807 | ₩190,313 | ₩186,835 | ₩188,408 | -0.74% | 7.4만 |
|---|
| 2026.07.01 | ₩188,661 | ₩190,313 | ₩188,381 | ₩189,327 | +0.35% | 10.7만 |
|---|
| 2026.06.30 | ₩187,981 | ₩190,166 | ₩187,981 | ₩189,713 | +0.92% | 10.6만 |
|---|
| 2026.06.29 | ₩185,770 | ₩188,008 | ₩185,050 | ₩187,875 | +1.13% | 8만 |
|---|
| 2026.06.26 | ₩184,384 | ₩185,969 | ₩183,678 | ₩184,504 | +0.07% | 41.9만 |
|---|
| 2026.06.25 | ₩186,303 | ₩186,342 | ₩184,690 | ₩185,530 | -0.41% | 17.3만 |
|---|
| 2026.06.24 | ₩185,423 | ₩187,062 | ₩184,357 | ₩185,050 | -0.20% | 11.8만 |
|---|
| 2026.06.23 | ₩184,970 | ₩186,556 | ₩184,704 | ₩185,357 | +0.21% | 9.4만 |
|---|
| 2026.06.22 | ₩188,767 | ₩189,687 | ₩187,635 | ₩188,234 | -0.28% | 9.9만 |
|---|
| 2026.06.18 | ₩189,047 | ₩189,207 | ₩188,088 | ₩188,927 | -0.06% | 14.8만 |
|---|
| 2026.06.17 | ₩189,540 | ₩189,807 | ₩186,356 | ₩186,889 | -1.40% | 18.2만 |
|---|
| 2026.06.16 | ₩190,779 | ₩191,112 | ₩189,487 | ₩189,487 | -0.68% | 5.9만 |
|---|
| 2026.06.15 | ₩190,539 | ₩191,712 | ₩190,539 | ₩191,099 | +0.29% | 13.5만 |
|---|
| 2026.06.12 | ₩187,395 | ₩188,821 | ₩186,209 | ₩188,128 | +0.39% | 12.6만 |
|---|
| 2026.06.11 | ₩184,357 | ₩186,969 | ₩182,932 | ₩186,582 | +1.21% | 11.1만 |
|---|
| 2026.06.10 | ₩185,929 | ₩187,355 | ₩183,558 | ₩183,571 | -1.27% | 10.7만 |
|---|
| 2026.06.09 | ₩188,461 | ₩189,447 | ₩183,012 | ₩187,129 | -0.71% | 8.4만 |
|---|
| 2026.06.08 | ₩188,008 | ₩188,221 | ₩187,022 | ₩187,355 | -0.35% | 8만 |
|---|
| 2026.06.05 | ₩190,459 | ₩190,526 | ₩186,103 | ₩186,516 | -2.07% | 7.2만 |
|---|
| 2026.06.04 | ₩190,233 | ₩192,578 | ₩190,233 | ₩192,191 | +1.03% | 5.9만 |
|---|
| 2026.06.03 | ₩191,685 | ₩191,685 | ₩190,060 | ₩190,180 | -0.79% | 12.7만 |
|---|
| 2026.06.02 | ₩191,792 | ₩192,565 | ₩191,645 | ₩192,032 | +0.13% | 7.7만 |
|---|
| 2026.06.01 | ₩190,553 | ₩192,804 | ₩190,553 | ₩192,471 | +1.01% | 11만 |
|---|
| 2026.05.29 | ₩190,699 | ₩191,419 | ₩190,446 | ₩190,593 | -0.06% | 14.8만 |
|---|
| 2026.05.28 | ₩188,714 | ₩190,513 | ₩188,687 | ₩190,246 | +0.81% | 18.2만 |
|---|
| 2026.05.27 | ₩189,553 | ₩189,553 | ₩188,714 | ₩188,981 | -0.30% | 7.9만 |
|---|
| 2026.05.26 | ₩189,274 | ₩189,660 | ₩188,634 | ₩189,500 | +0.12% | 7.5만 |
|---|
| 2026.05.22 | ₩188,754 | ₩189,247 | ₩188,154 | ₩188,221 | -0.28% | 14.5만 |
|---|
| 2026.05.21 | ₩187,089 | ₩188,328 | ₩186,436 | ₩187,688 | +0.32% | 15.8만 |
|---|
| 2026.05.20 | ₩186,342 | ₩187,928 | ₩185,929 | ₩187,861 | +0.82% | 10.4만 |
|---|
| 2026.05.19 | ₩186,569 | ₩187,129 | ₩185,450 | ₩185,676 | -0.48% | 8.6만 |
|---|
| 2026.05.18 | ₩188,114 | ₩188,567 | ₩186,156 | ₩187,435 | -0.36% | 13.3만 |
|---|
| 2026.05.15 | ₩188,541 | ₩189,087 | ₩187,235 | ₩187,542 | -0.53% | 14.1만 |
|---|
| 2026.05.14 | ₩188,847 | ₩190,793 | ₩188,847 | ₩190,260 | +0.75% | 11.3만 |
|---|
| 2026.05.13 | ₩187,129 | ₩188,647 | ₩186,542 | ₩188,181 | +0.56% | 12.5만 |
|---|
| 2026.05.12 | ₩187,129 | ₩187,129 | ₩185,197 | ₩186,849 | -0.15% | 8만 |
|---|
| 2026.05.11 | ₩186,502 | ₩188,128 | ₩186,502 | ₩187,595 | +0.59% | 16.9만 |
|---|
| 2026.05.08 | ₩186,342 | ₩187,408 | ₩186,183 | ₩187,235 | +0.48% | 8.6만 |
|---|
| 2026.05.07 | ₩186,223 | ₩186,636 | ₩185,130 | ₩185,570 | -0.35% | 15.8만 |
|---|
| 2026.05.06 | ₩183,425 | ₩185,783 | ₩183,185 | ₩185,623 | +1.20% | 15.5만 |
|---|
| 2026.05.05 | ₩181,453 | ₩181,733 | ₩181,173 | ₩181,413 | -0.02% | 8.1만 |
|---|
| 2026.05.04 | ₩181,053 | ₩181,466 | ₩179,574 | ₩180,414 | -0.35% | 15만 |
|---|
| 2026.05.01 | ₩181,506 | ₩181,946 | ₩181,173 | ₩181,253 | -0.14% | 18.3만 |
|---|
| 2026.04.30 | ₩180,000 | ₩181,280 | ₩178,815 | ₩181,066 | +0.59% | 11.9만 |
|---|
| 2026.04.29 | ₩179,294 | ₩179,534 | ₩178,442 | ₩179,254 | -0.02% | 19.2만 |
|---|
| 2026.04.28 | ₩178,815 | ₩179,454 | ₩178,362 | ₩179,201 | +0.22% | 19.4만 |
|---|
| 2026.04.27 | ₩179,055 | ₩180,414 | ₩178,921 | ₩180,280 | +0.68% | 41.2만 |
|---|
| 2026.04.24 | ₩177,389 | ₩179,281 | ₩177,389 | ₩179,148 | +0.99% | 20만 |
|---|
| 2026.04.23 | ₩176,936 | ₩177,709 | ₩174,991 | ₩176,656 | -0.16% | 14.5만 |
|---|
| 2026.04.22 | ₩177,562 | ₩177,802 | ₩177,123 | ₩177,669 | +0.06% | 21만 |
|---|
| 2026.04.21 | ₩177,642 | ₩178,375 | ₩176,177 | ₩176,443 | -0.68% | 21.9만 |
|---|
| 2026.04.20 | ₩177,282 | ₩177,362 | ₩176,496 | ₩177,296 | +0.01% | 15.8만 |
|---|
| 2026.04.17 | ₩176,590 | ₩178,188 | ₩176,403 | ₩177,576 | +0.56% | 17만 |
|---|
| 2026.04.16 | ₩174,924 | ₩175,604 | ₩174,351 | ₩175,271 | +0.20% | 15.2만 |
|---|
| 2026.04.15 | ₩173,032 | ₩174,498 | ₩172,779 | ₩174,365 | +0.77% | 25.6만 |
|---|
| 2026.04.14 | ₩171,034 | ₩172,766 | ₩171,034 | ₩172,766 | +1.01% | 8.3만 |
|---|
| 2026.04.13 | ₩167,423 | ₩170,234 | ₩167,423 | ₩170,168 | +1.64% | 11.5만 |
|---|
| 2026.04.10 | ₩168,582 | ₩168,622 | ₩167,796 | ₩167,943 | -0.38% | 8.8만 |
|---|
| 2026.04.09 | ₩167,170 | ₩168,462 | ₩166,584 | ₩168,209 | +0.62% | 8.7만 |
|---|
| 2026.04.08 | ₩168,396 | ₩168,529 | ₩166,890 | ₩167,730 | -0.40% | 12.6만 |
|---|
| 2026.04.07 | ₩162,933 | ₩163,732 | ₩161,694 | ₩163,732 | +0.49% | 18.8만 |
|---|
| 2026.04.06 | ₩163,066 | ₩163,693 | ₩162,653 | ₩163,639 | +0.35% | 28.9만 |
|---|
| 2026.04.02 | ₩160,482 | ₩163,533 | ₩160,095 | ₩162,986 | +1.56% | 13.4만 |
|---|
| 2026.04.01 | ₩162,320 | ₩163,706 | ₩162,214 | ₩162,747 | +0.26% | 14.8만 |
|---|
| 2026.03.31 | ₩158,483 | ₩161,601 | ₩158,363 | ₩161,467 | +1.88% | 15.3만 |
|---|
| 2026.03.30 | ₩158,603 | ₩158,670 | ₩155,992 | ₩156,591 | -1.27% | 14.2만 |
|---|
| 2026.03.27 | ₩159,096 | ₩159,096 | ₩157,017 | ₩157,151 | -1.22% | 20.8만 |
|---|
| 2026.03.26 | ₩161,894 | ₩162,693 | ₩159,975 | ₩160,042 | -1.14% | 10.7만 |
|---|
| 2026.03.25 | ₩163,573 | ₩164,332 | ₩162,560 | ₩163,133 | -0.27% | 11.8만 |
|---|
| 2026.03.24 | ₩162,067 | ₩163,133 | ₩161,587 | ₩162,240 | +0.11% | 15.6만 |
|---|
| 2026.03.23 | ₩163,679 | ₩164,958 | ₩162,853 | ₩163,080 | -0.37% | 21.1만 |
|---|
| 2026.03.20 | ₩163,786 | ₩163,786 | ₩160,495 | ₩161,428 | -1.44% | 11.4만 |
|---|
| 2026.03.19 | ₩163,186 | ₩164,838 | ₩162,893 | ₩164,066 | +0.54% | 10.2만 |
|---|
| 2026.03.18 | ₩166,384 | ₩166,610 | ₩164,439 | ₩164,439 | -1.17% | 13.7만 |
|---|
| 2026.03.17 | ₩167,103 | ₩167,543 | ₩166,637 | ₩166,877 | -0.14% | 11.3만 |
|---|
| 2026.03.16 | ₩166,517 | ₩167,756 | ₩166,464 | ₩166,770 | +0.15% | 15만 |
|---|
| 2026.03.13 | ₩166,930 | ₩167,650 | ₩164,825 | ₩165,025 | -1.14% | 14.4만 |
|---|
| 2026.03.12 | ₩167,356 | ₩167,436 | ₩165,904 | ₩165,971 | -0.83% | 62.3만 |
|---|
| 2026.03.11 | ₩168,969 | ₩169,488 | ₩167,929 | ₩168,622 | -0.21% | 7.1만 |
|---|
| 2026.03.10 | ₩168,902 | ₩170,048 | ₩167,876 | ₩168,636 | -0.16% | 10.5만 |
|---|
| 2026.03.09 | ₩165,598 | ₩169,182 | ₩164,612 | ₩168,822 | +1.95% | 17.1만 |
|---|
| 2026.03.06 | ₩167,516 | ₩168,342 | ₩167,063 | ₩167,250 | -0.16% | 8.5만 |
|---|
| 2026.03.05 | ₩169,715 | ₩170,541 | ₩168,329 | ₩169,741 | +0.02% | 12.9만 |
|---|
| 2026.03.04 | ₩169,941 | ₩171,287 | ₩169,701 | ₩170,754 | +0.48% | 10.5만 |
|---|
| 2026.03.03 | ₩168,076 | ₩170,181 | ₩166,983 | ₩169,595 | +0.90% | 19.2만 |
|---|
| 2026.03.02 | ₩168,969 | ₩171,846 | ₩168,969 | ₩171,380 | +1.43% | 31.9만 |
|---|
| 2026.02.27 | ₩170,021 | ₩171,167 | ₩169,995 | ₩170,980 | +0.56% | 18.1만 |
|---|
| 2026.02.26 | ₩173,805 | ₩173,805 | ₩171,180 | ₩172,126 | -0.97% | 8만 |
|---|
| 2026.02.25 | ₩172,886 | ₩173,938 | ₩172,886 | ₩173,738 | +0.49% | 21.5만 |
|---|
| 2026.02.24 | ₩170,807 | ₩172,379 | ₩170,541 | ₩172,300 | +0.87% | 88.8만 |
|---|
| 2026.02.23 | ₩172,726 | ₩173,086 | ₩170,274 | ₩170,767 | -1.13% | 10.8만 |
|---|
| 2026.02.20 | ₩170,994 | ₩172,979 | ₩170,994 | ₩172,872 | +1.10% | 9.9만 |
|---|
| 2026.02.19 | ₩171,447 | ₩171,713 | ₩170,687 | ₩171,513 | +0.04% | 7.6만 |
|---|
| 2026.02.18 | ₩171,727 | ₩172,766 | ₩171,433 | ₩171,953 | +0.13% | 7.6만 |
|---|
| 2026.02.17 | ₩170,834 | ₩171,673 | ₩169,195 | ₩171,087 | +0.15% | 9.7만 |
|---|
| 2026.02.13 | ₩171,687 | ₩172,673 | ₩170,527 | ₩171,647 | -0.02% | 8.7만 |
|---|
| 2026.02.12 | ₩174,271 | ₩174,724 | ₩171,220 | ₩171,407 | -1.64% | 8.3만 |
|---|
| 2026.02.11 | ₩175,057 | ₩175,164 | ₩173,006 | ₩173,592 | -0.84% | 8.8만 |
|---|
| 2026.02.10 | ₩174,525 | ₩174,924 | ₩173,872 | ₩173,992 | -0.31% | 7만 |
|---|
| 2026.02.09 | ₩172,526 | ₩174,751 | ₩172,526 | ₩174,285 | +1.02% | 13.8만 |
|---|
| 2026.02.06 | ₩170,501 | ₩173,499 | ₩170,501 | ₩172,992 | +1.46% | 9.7만 |
|---|
| 2026.02.05 | ₩169,568 | ₩170,448 | ₩168,436 | ₩169,022 | -0.32% | 12.4만 |
|---|
| 2026.02.04 | ₩172,193 | ₩172,446 | ₩170,261 | ₩171,247 | -0.55% | 10.8만 |
|---|
| 2026.02.03 | ₩174,511 | ₩174,511 | ₩171,060 | ₩172,353 | -1.24% | 8.7만 |
|---|
| 2026.02.02 | ₩173,405 | ₩175,244 | ₩173,379 | ₩174,604 | +0.69% | 7.3만 |
|---|
| 2026.01.30 | ₩174,338 | ₩175,084 | ₩173,392 | ₩174,311 | -0.02% | 7.4만 |
|---|
| 2026.01.29 | ₩175,670 | ₩175,817 | ₩172,220 | ₩174,911 | -0.43% | 15.3만 |
|---|
| 2026.01.28 | ₩176,723 | ₩177,056 | ₩176,270 | ₩176,483 | -0.14% | 6.7만 |
|---|
| 2026.01.27 | ₩175,897 | ₩176,470 | ₩175,590 | ₩176,043 | +0.08% | 5.7만 |
|---|
| 2026.01.26 | ₩174,871 | ₩175,790 | ₩174,871 | ₩175,404 | +0.30% | 9.3만 |
|---|
| 2026.01.23 | ₩174,831 | ₩175,257 | ₩174,578 | ₩174,898 | +0.04% | 16.2만 |
|---|
| 2026.01.22 | ₩174,565 | ₩174,924 | ₩173,925 | ₩174,658 | +0.05% | 15.9만 |
|---|
| 2026.01.21 | ₩171,314 | ₩174,191 | ₩171,314 | ₩173,299 | +1.16% | 10.1만 |
|---|
| 2026.01.20 | ₩171,700 | ₩172,433 | ₩170,621 | ₩170,794 | -0.53% | 13.7만 |
|---|
| 2026.01.16 | ₩175,337 | ₩175,417 | ₩174,351 | ₩174,418 | -0.52% | 10.8만 |
|---|
| 2026.01.15 | ₩175,510 | ₩175,670 | ₩174,591 | ₩174,751 | -0.43% | 12.8만 |
|---|
| 2026.01.14 | ₩174,151 | ₩174,258 | ₩173,219 | ₩174,205 | +0.03% | 9.2만 |
|---|
| 2026.01.13 | ₩175,417 | ₩175,444 | ₩174,325 | ₩174,858 | -0.32% | 6만 |
|---|
| 2026.01.12 | ₩174,045 | ₩175,444 | ₩174,045 | ₩175,231 | +0.68% | 15만 |
|---|
| 2026.01.09 | ₩174,072 | ₩175,337 | ₩173,912 | ₩175,004 | +0.54% | 14.8만 |
|---|
| 2026.01.08 | ₩173,858 | ₩174,231 | ₩173,379 | ₩173,912 | +0.03% | 14.3만 |
|---|
| 2026.01.07 | ₩174,151 | ₩174,884 | ₩173,925 | ₩174,005 | -0.08% | 13.7만 |
|---|
| 2026.01.06 | ₩173,019 | ₩173,965 | ₩172,966 | ₩173,858 | +0.49% | 12.1만 |
|---|
| 2026.01.05 | ₩172,593 | ₩173,392 | ₩172,593 | ₩172,779 | +0.11% | 27.7만 |
|---|
| 2026.01.02 | ₩172,673 | ₩172,899 | ₩171,100 | ₩171,753 | -0.53% | 16.8만 |
|---|
| 2025.12.31 | ₩173,086 | ₩173,099 | ₩171,620 | ₩171,647 | -0.83% | 12.8만 |
|---|
| 2025.12.30 | ₩173,086 | ₩173,392 | ₩172,859 | ₩172,926 | -0.09% | 11.5만 |
|---|
| 2025.12.29 | ₩173,192 | ₩173,539 | ₩172,806 | ₩173,245 | +0.03% | 13만 |
|---|
| 2025.12.26 | ₩173,925 | ₩174,405 | ₩173,858 | ₩174,098 | +0.10% | 14만 |
|---|
| 2025.12.24 | ₩173,459 | ₩173,965 | ₩173,312 | ₩173,885 | +0.25% | 8.5만 |
|---|
| 2025.12.23 | ₩172,353 | ₩173,605 | ₩172,353 | ₩173,525 | +0.68% | 12.2만 |
|---|
| 2025.12.22 | ₩172,366 | ₩172,899 | ₩172,073 | ₩172,753 | +0.22% | 19.9만 |
|---|
| 2025.12.19 | ₩170,368 | ₩171,513 | ₩170,341 | ₩171,394 | +0.60% | 17.1만 |
|---|
| 2025.12.18 | ₩169,715 | ₩170,701 | ₩169,408 | ₩169,595 | -0.07% | 18.8만 |
|---|
| 2025.12.17 | ₩170,461 | ₩170,474 | ₩168,103 | ₩168,209 | -1.32% | 22.8만 |
|---|
| 2025.12.16 | ₩170,514 | ₩170,994 | ₩169,542 | ₩170,554 | +0.02% | 26.7만 |
|---|
| 2025.12.15 | ₩172,073 | ₩172,086 | ₩170,767 | ₩171,340 | -0.43% | 16.5만 |
|---|
| 2025.12.12 | ₩172,846 | ₩173,299 | ₩170,634 | ₩171,114 | -1.00% | 18.5만 |
|---|
| 2025.12.11 | ₩171,660 | ₩172,872 | ₩171,167 | ₩172,753 | +0.64% | 15.3만 |
|---|
| 2025.12.10 | ₩171,460 | ₩173,032 | ₩171,127 | ₩172,646 | +0.69% | 20.1만 |
|---|
| 2025.12.09 | ₩171,473 | ₩172,140 | ₩171,473 | ₩171,780 | +0.18% | 17.8만 |
|---|
| 2025.12.08 | ₩172,393 | ₩172,566 | ₩171,260 | ₩171,713 | -0.39% | 14.9만 |
|---|
| 2025.12.05 | ₩172,166 | ₩172,819 | ₩171,953 | ₩172,246 | +0.05% | 31.8만 |
|---|
| 2025.12.04 | ₩171,833 | ₩171,926 | ₩170,941 | ₩171,873 | +0.02% | 38.3만 |
|---|
| 2025.12.03 | ₩169,981 | ₩171,687 | ₩169,941 | ₩171,340 | +0.80% | 17.6만 |
|---|
| 2025.12.02 | ₩170,687 | ₩171,087 | ₩169,861 | ₩170,448 | -0.14% | 15.4만 |
|---|
| 2025.12.01 | ₩169,462 | ₩170,861 | ₩169,462 | ₩169,995 | +0.31% | 19.9만 |
|---|
| 2025.11.28 | ₩170,368 | ₩170,754 | ₩170,314 | ₩170,621 | +0.15% | 12.5만 |
|---|
| 2025.11.26 | ₩170,061 | ₩170,661 | ₩169,688 | ₩170,261 | +0.12% | 18.4만 |
|---|
| 2025.11.25 | ₩167,516 | ₩169,422 | ₩166,424 | ₩169,275 | +1.05% | 11.3만 |
|---|
| 2025.11.24 | ₩166,930 | ₩168,462 | ₩166,357 | ₩168,049 | +0.67% | 17.4만 |
|---|
| 2025.11.21 | ₩164,838 | ₩167,556 | ₩163,573 | ₩165,771 | +0.57% | 13만 |
|---|
| 2025.11.20 | ₩169,901 | ₩170,221 | ₩163,839 | ₩163,919 | -3.52% | 19.2만 |
|---|
| 2025.11.19 | ₩166,371 | ₩168,422 | ₩165,851 | ₩166,824 | +0.27% | 17.8만 |
|---|
| 2025.11.18 | ₩166,397 | ₩167,117 | ₩164,718 | ₩165,931 | -0.28% | 27.8만 |
|---|
| 2025.11.17 | ₩168,622 | ₩169,781 | ₩166,864 | ₩167,650 | -0.58% | 16.1만 |
|---|
| 2025.11.14 | ₩166,757 | ₩169,701 | ₩166,544 | ₩168,929 | +1.30% | 23.9만 |
|---|
| 2025.11.13 | ₩171,100 | ₩171,207 | ₩168,369 | ₩168,702 | -1.40% | 15.3만 |
|---|
| 2025.11.12 | ₩172,419 | ₩172,553 | ₩171,354 | ₩172,153 | -0.15% | 11.5만 |
|---|
| 2025.11.11 | ₩171,100 | ₩171,993 | ₩170,767 | ₩171,900 | +0.47% | 9.4만 |
|---|
| 2025.11.10 | ₩170,501 | ₩172,113 | ₩169,968 | ₩171,886 | +0.81% | 13.5만 |
|---|
| 2025.11.07 | ₩167,996 | ₩168,676 | ₩166,211 | ₩168,676 | +0.40% | 18.7만 |
|---|
| 2025.11.06 | ₩171,087 | ₩171,394 | ₩168,369 | ₩168,942 | -1.25% | 8.3만 |
|---|
| 2025.11.05 | ₩170,661 | ₩172,286 | ₩170,621 | ₩171,234 | +0.34% | 15.5만 |
|---|
| 2025.11.04 | ₩171,327 | ₩171,820 | ₩170,474 | ₩170,714 | -0.36% | 12.2만 |
|---|
| 2025.11.03 | ₩173,725 | ₩173,725 | ₩172,459 | ₩173,365 | -0.21% | 10.6만 |
|---|
| 2025.10.31 | ₩173,419 | ₩173,565 | ₩172,033 | ₩172,886 | -0.31% | 18.1만 |
|---|
| 2025.10.30 | ₩173,912 | ₩174,738 | ₩172,819 | ₩172,819 | -0.63% | 9.6만 |
|---|
| 2025.10.29 | ₩174,951 | ₩175,257 | ₩173,272 | ₩174,205 | -0.43% | 25.4만 |
|---|
| 2025.10.28 | ₩173,885 | ₩174,538 | ₩173,245 | ₩173,938 | +0.03% | 11.8만 |
|---|
| 2025.10.27 | ₩172,406 | ₩173,032 | ₩172,260 | ₩172,939 | +0.31% | 13.5만 |
|---|
| 2025.10.24 | ₩170,647 | ₩171,100 | ₩170,567 | ₩170,647 | 0.00% | 8.5만 |
|---|
| 2025.10.23 | ₩168,356 | ₩169,688 | ₩168,223 | ₩169,435 | +0.64% | 9.2만 |
|---|
| 2025.10.22 | ₩169,235 | ₩169,648 | ₩167,396 | ₩168,462 | -0.46% | 7.7만 |
|---|
| 2025.10.21 | ₩168,955 | ₩169,408 | ₩168,516 | ₩169,168 | +0.13% | 5.9만 |
|---|
| 2025.10.20 | ₩168,356 | ₩169,288 | ₩168,356 | ₩169,129 | +0.46% | 9.3만 |
|---|
| 2025.10.17 | ₩166,437 | ₩168,196 | ₩166,277 | ₩167,929 | +0.90% | 30.1만 |
|---|
| 2025.10.16 | ₩168,036 | ₩168,516 | ₩166,064 | ₩166,797 | -0.74% | 38.3만 |
|---|
| 2025.10.15 | ₩168,209 | ₩168,676 | ₩166,157 | ₩167,463 | -0.44% | 9.6만 |
|---|
| 2025.10.14 | ₩165,544 | ₩167,730 | ₩164,838 | ₩166,810 | +0.76% | 8.9만 |
|---|
| 2025.10.13 | ₩166,664 | ₩167,556 | ₩166,344 | ₩167,330 | +0.40% | 9만 |
|---|
| 2025.10.10 | ₩169,448 | ₩169,848 | ₩164,718 | ₩164,718 | -2.79% | 11.5만 |
|---|