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 | ₩198,847 | ₩199,113 | ₩198,394 | ₩198,780 | -0.03% | 10만 |
| 2026.10.08 | ₩198,114 | ₩198,580 | ₩196,702 | ₩197,635 | -0.24% | 11.5만 |
| 2026.10.07 | ₩198,753 | ₩199,020 | ₩198,021 | ₩198,714 | -0.02% | 9.3만 |
| 2026.10.06 | ₩200,112 | ₩200,765 | ₩199,859 | ₩199,899 | -0.11% | 14.2만 |
| 2026.10.05 | ₩197,235 | ₩199,419 | ₩197,235 | ₩199,060 | +0.93% | 17.4만 |
| 2026.10.02 | ₩197,368 | ₩198,008 | ₩196,769 | ₩197,235 | -0.07% | 9.7만 |
| 2026.10.01 | ₩195,877 | ₩195,943 | ₩194,358 | ₩195,397 | -0.24% | 9.2만 |
| 2026.09.30 | ₩195,424 | ₩196,329 | ₩194,691 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩194,691 |
| -0.37% |
| 8.1만 |
| 2026.09.29 | ₩195,557 | ₩195,557 | ₩194,199 | ₩194,731 | -0.42% | 8.1만 |
|---|
| 2026.09.28 | ₩195,104 | ₩195,943 | ₩194,385 | ₩195,131 | +0.01% | 9.5만 |
|---|
| 2026.09.25 | ₩195,291 | ₩196,290 | ₩194,984 | ₩196,023 | +0.38% | 8.2만 |
|---|
| 2026.09.24 | ₩193,892 | ₩195,171 | ₩193,666 | ₩194,798 | +0.47% | 9.2만 |
|---|
| 2026.09.23 | ₩196,449 | ₩196,569 | ₩194,891 | ₩195,078 | -0.70% | 5.5만 |
|---|
| 2026.09.22 | ₩197,102 | ₩197,288 | ₩196,196 | ₩196,622 | -0.24% | 12.9만 |
|---|
| 2026.09.21 | ₩194,998 | ₩196,982 | ₩194,758 | ₩196,662 | +0.85% | 8.9만 |
|---|
| 2026.09.18 | ₩193,759 | ₩193,759 | ₩192,560 | ₩193,533 | -0.12% | 6.9만 |
|---|
| 2026.09.17 | ₩193,612 | ₩193,612 | ₩192,907 | ₩193,319 | -0.15% | 8.6만 |
|---|
| 2026.09.16 | ₩192,427 | ₩193,066 | ₩189,857 | ₩190,935 | -0.78% | 5.2만 |
|---|
| 2026.09.15 | ₩192,440 | ₩192,440 | ₩191,535 | ₩191,695 | -0.39% | 7.1만 |
|---|
| 2026.09.14 | ₩192,107 | ₩193,666 | ₩191,988 | ₩193,026 | +0.48% | 9.8만 |
|---|
| 2026.09.11 | ₩193,826 | ₩194,252 | ₩193,679 | ₩193,692 | -0.07% | 7.6만 |
|---|
| 2026.09.10 | ₩192,534 | ₩192,840 | ₩191,934 | ₩192,014 | -0.27% | 9.9만 |
|---|
| 2026.09.09 | ₩194,558 | ₩194,558 | ₩193,852 | ₩193,932 | -0.32% | 6.3만 |
|---|
| 2026.09.08 | ₩196,103 | ₩196,343 | ₩195,038 | ₩195,224 | -0.45% | 9.1만 |
|---|
| 2026.09.04 | ₩196,716 | ₩197,209 | ₩196,170 | ₩196,316 | -0.20% | 6.9만 |
|---|
| 2026.09.03 | ₩195,490 | ₩197,568 | ₩195,490 | ₩197,035 | +0.79% | 8.6만 |
|---|
| 2026.09.02 | ₩193,546 | ₩194,785 | ₩193,333 | ₩194,465 | +0.47% | 5.6만 |
|---|
| 2026.09.01 | ₩194,185 | ₩194,678 | ₩192,813 | ₩193,346 | -0.43% | 9.2만 |
|---|
| 2026.08.31 | ₩195,903 | ₩196,143 | ₩195,490 | ₩195,770 | -0.07% | 10.7만 |
|---|
| 2026.08.28 | ₩197,821 | ₩198,354 | ₩196,170 | ₩196,236 | -0.80% | 26.5만 |
|---|
| 2026.08.27 | ₩196,543 | ₩198,354 | ₩196,303 | ₩197,981 | +0.73% | 41.1만 |
|---|
| 2026.08.26 | ₩194,598 | ₩195,544 | ₩194,531 | ₩195,038 | +0.23% | 16만 |
|---|
| 2026.08.25 | ₩195,144 | ₩195,490 | ₩194,518 | ₩195,251 | +0.05% | 9.2만 |
|---|
| 2026.08.24 | ₩194,984 | ₩194,998 | ₩194,199 | ₩194,345 | -0.33% | 10만 |
|---|
| 2026.08.21 | ₩195,011 | ₩195,584 | ₩194,691 | ₩195,277 | +0.14% | 7.9만 |
|---|
| 2026.08.20 | ₩194,505 | ₩195,064 | ₩193,892 | ₩193,999 | -0.26% | 7.2만 |
|---|
| 2026.08.19 | ₩195,597 | ₩196,156 | ₩194,958 | ₩195,117 | -0.25% | 9.3만 |
|---|
| 2026.08.18 | ₩195,051 | ₩195,211 | ₩194,665 | ₩194,718 | -0.17% | 6.3만 |
|---|
| 2026.08.17 | ₩197,288 | ₩197,568 | ₩196,316 | ₩196,329 | -0.49% | 5.7만 |
|---|
| 2026.08.14 | ₩197,728 | ₩198,127 | ₩197,248 | ₩197,621 | -0.05% | 5.9만 |
|---|
| 2026.08.13 | ₩196,796 | ₩197,901 | ₩196,796 | ₩197,595 | +0.41% | 4.2만 |
|---|
| 2026.08.12 | ₩196,383 | ₩196,396 | ₩195,770 | ₩196,156 | -0.12% | 5만 |
|---|
| 2026.08.11 | ₩196,476 | ₩196,476 | ₩194,904 | ₩195,157 | -0.67% | 7.3만 |
|---|
| 2026.08.10 | ₩196,210 | ₩196,556 | ₩195,650 | ₩195,797 | -0.21% | 10만 |
|---|
| 2026.08.07 | ₩195,770 | ₩196,609 | ₩195,517 | ₩196,210 | +0.22% | 8.5만 |
|---|
| 2026.08.06 | ₩195,024 | ₩195,757 | ₩194,625 | ₩194,998 | -0.01% | 11.4만 |
|---|
| 2026.08.05 | ₩197,062 | ₩197,382 | ₩195,104 | ₩195,197 | -0.95% | 8.2만 |
|---|
| 2026.08.04 | ₩192,907 | ₩196,436 | ₩192,907 | ₩195,930 | +1.57% | 23.6만 |
|---|
| 2026.08.03 | ₩189,217 | ₩192,454 | ₩189,217 | ₩192,107 | +1.53% | 9.8만 |
|---|
| 2026.07.31 | ₩187,566 | ₩189,124 | ₩186,141 | ₩188,405 | +0.45% | 15.7만 |
|---|
| 2026.07.30 | ₩185,102 | ₩186,154 | ₩184,303 | ₩185,968 | +0.47% | 10.7만 |
|---|
| 2026.07.29 | ₩183,477 | ₩184,716 | ₩181,266 | ₩181,373 | -1.15% | 10.1만 |
|---|
| 2026.07.28 | ₩183,077 | ₩184,662 | ₩182,398 | ₩183,917 | +0.46% | 7.6만 |
|---|
| 2026.07.27 | ₩185,075 | ₩185,395 | ₩182,491 | ₩183,237 | -0.99% | 9.3만 |
|---|
| 2026.07.24 | ₩183,810 | ₩184,982 | ₩183,197 | ₩183,663 | -0.08% | 11.8만 |
|---|
| 2026.07.23 | ₩184,436 | ₩184,676 | ₩182,984 | ₩183,597 | -0.45% | 33.9만 |
|---|
| 2026.07.22 | ₩186,807 | ₩188,192 | ₩186,807 | ₩187,140 | +0.18% | 7.1만 |
|---|
| 2026.07.21 | ₩187,140 | ₩187,473 | ₩186,660 | ₩187,246 | +0.06% | 4.7만 |
|---|
| 2026.07.20 | ₩187,006 | ₩187,832 | ₩185,794 | ₩185,994 | -0.54% | 15.1만 |
|---|
| 2026.07.17 | ₩185,821 | ₩187,113 | ₩185,235 | ₩185,994 | +0.09% | 10만 |
|---|
| 2026.07.16 | ₩189,004 | ₩189,524 | ₩187,752 | ₩188,458 | -0.29% | 7.4만 |
|---|
| 2026.07.15 | ₩190,043 | ₩190,336 | ₩188,312 | ₩189,630 | -0.22% | 5.9만 |
|---|
| 2026.07.14 | ₩189,191 | ₩189,683 | ₩188,272 | ₩189,510 | +0.17% | 9.4만 |
|---|
| 2026.07.13 | ₩189,550 | ₩189,790 | ₩188,139 | ₩188,392 | -0.61% | 8.8만 |
|---|
| 2026.07.10 | ₩188,884 | ₩190,323 | ₩188,378 | ₩190,323 | +0.76% | 6.9만 |
|---|
| 2026.07.09 | ₩188,072 | ₩189,124 | ₩187,752 | ₩189,031 | +0.51% | 5.5만 |
|---|
| 2026.07.08 | ₩187,113 | ₩187,912 | ₩185,981 | ₩187,792 | +0.36% | 5.7만 |
|---|
| 2026.07.07 | ₩188,978 | ₩189,084 | ₩187,872 | ₩188,498 | -0.25% | 6.1만 |
|---|
| 2026.07.06 | ₩189,084 | ₩190,003 | ₩188,525 | ₩189,817 | +0.39% | 13.1만 |
|---|
| 2026.07.02 | ₩189,737 | ₩190,243 | ₩186,767 | ₩188,338 | -0.74% | 7.4만 |
|---|
| 2026.07.01 | ₩188,591 | ₩190,243 | ₩188,312 | ₩189,257 | +0.35% | 10.7만 |
|---|
| 2026.06.30 | ₩187,912 | ₩190,096 | ₩187,912 | ₩189,644 | +0.92% | 10.6만 |
|---|
| 2026.06.29 | ₩185,701 | ₩187,939 | ₩184,982 | ₩187,806 | +1.13% | 8만 |
|---|
| 2026.06.26 | ₩184,316 | ₩185,901 | ₩183,610 | ₩184,436 | +0.07% | 41.9만 |
|---|
| 2026.06.25 | ₩186,234 | ₩186,274 | ₩184,622 | ₩185,462 | -0.41% | 17.3만 |
|---|
| 2026.06.24 | ₩185,355 | ₩186,993 | ₩184,289 | ₩184,982 | -0.20% | 11.8만 |
|---|
| 2026.06.23 | ₩184,902 | ₩186,487 | ₩184,636 | ₩185,288 | +0.21% | 9.4만 |
|---|
| 2026.06.22 | ₩188,698 | ₩189,617 | ₩187,566 | ₩188,165 | -0.28% | 9.9만 |
|---|
| 2026.06.18 | ₩188,978 | ₩189,137 | ₩188,019 | ₩188,858 | -0.06% | 14.8만 |
|---|
| 2026.06.17 | ₩189,470 | ₩189,737 | ₩186,287 | ₩186,820 | -1.40% | 18.2만 |
|---|
| 2026.06.16 | ₩190,709 | ₩191,042 | ₩189,417 | ₩189,417 | -0.68% | 5.9만 |
|---|
| 2026.06.15 | ₩190,469 | ₩191,641 | ₩190,469 | ₩191,029 | +0.29% | 13.5만 |
|---|
| 2026.06.12 | ₩187,326 | ₩188,751 | ₩186,141 | ₩188,059 | +0.39% | 12.6만 |
|---|
| 2026.06.11 | ₩184,289 | ₩186,900 | ₩182,864 | ₩186,514 | +1.21% | 11.1만 |
|---|
| 2026.06.10 | ₩185,861 | ₩187,286 | ₩183,490 | ₩183,504 | -1.27% | 10.7만 |
|---|
| 2026.06.09 | ₩188,392 | ₩189,377 | ₩182,944 | ₩187,060 | -0.71% | 8.4만 |
|---|
| 2026.06.08 | ₩187,939 | ₩188,152 | ₩186,953 | ₩187,286 | -0.35% | 8만 |
|---|
| 2026.06.05 | ₩190,389 | ₩190,456 | ₩186,034 | ₩186,447 | -2.07% | 7.2만 |
|---|
| 2026.06.04 | ₩190,163 | ₩192,507 | ₩190,163 | ₩192,121 | +1.03% | 5.9만 |
|---|
| 2026.06.03 | ₩191,615 | ₩191,615 | ₩189,990 | ₩190,110 | -0.79% | 12.7만 |
|---|
| 2026.06.02 | ₩191,721 | ₩192,494 | ₩191,575 | ₩191,961 | +0.13% | 7.7만 |
|---|
| 2026.06.01 | ₩190,483 | ₩192,733 | ₩190,483 | ₩192,401 | +1.01% | 11만 |
|---|
| 2026.05.29 | ₩190,629 | ₩191,348 | ₩190,376 | ₩190,523 | -0.06% | 14.8만 |
|---|
| 2026.05.28 | ₩188,645 | ₩190,443 | ₩188,618 | ₩190,176 | +0.81% | 18.2만 |
|---|
| 2026.05.27 | ₩189,484 | ₩189,484 | ₩188,645 | ₩188,911 | -0.30% | 7.9만 |
|---|
| 2026.05.26 | ₩189,204 | ₩189,590 | ₩188,565 | ₩189,430 | +0.12% | 7.5만 |
|---|
| 2026.05.22 | ₩188,685 | ₩189,177 | ₩188,085 | ₩188,152 | -0.28% | 14.5만 |
|---|
| 2026.05.21 | ₩187,020 | ₩188,258 | ₩186,367 | ₩187,619 | +0.32% | 15.8만 |
|---|
| 2026.05.20 | ₩186,274 | ₩187,859 | ₩185,861 | ₩187,792 | +0.82% | 10.4만 |
|---|
| 2026.05.19 | ₩186,500 | ₩187,060 | ₩185,382 | ₩185,608 | -0.48% | 8.6만 |
|---|
| 2026.05.18 | ₩188,045 | ₩188,498 | ₩186,087 | ₩187,366 | -0.36% | 13.3만 |
|---|
| 2026.05.15 | ₩188,472 | ₩189,018 | ₩187,166 | ₩187,473 | -0.53% | 14.1만 |
|---|
| 2026.05.14 | ₩188,778 | ₩190,722 | ₩188,778 | ₩190,190 | +0.75% | 11.3만 |
|---|
| 2026.05.13 | ₩187,060 | ₩188,578 | ₩186,474 | ₩188,112 | +0.56% | 12.5만 |
|---|
| 2026.05.12 | ₩187,060 | ₩187,060 | ₩185,129 | ₩186,780 | -0.15% | 8만 |
|---|
| 2026.05.11 | ₩186,434 | ₩188,059 | ₩186,434 | ₩187,526 | +0.59% | 16.9만 |
|---|
| 2026.05.08 | ₩186,274 | ₩187,339 | ₩186,114 | ₩187,166 | +0.48% | 8.6만 |
|---|
| 2026.05.07 | ₩186,154 | ₩186,567 | ₩185,062 | ₩185,501 | -0.35% | 15.8만 |
|---|
| 2026.05.06 | ₩183,357 | ₩185,715 | ₩183,117 | ₩185,555 | +1.20% | 15.5만 |
|---|
| 2026.05.05 | ₩181,386 | ₩181,666 | ₩181,106 | ₩181,346 | -0.02% | 8.1만 |
|---|
| 2026.05.04 | ₩180,986 | ₩181,399 | ₩179,508 | ₩180,347 | -0.35% | 15만 |
|---|
| 2026.05.01 | ₩181,439 | ₩181,879 | ₩181,106 | ₩181,186 | -0.14% | 18.3만 |
|---|
| 2026.04.30 | ₩179,934 | ₩181,213 | ₩178,749 | ₩181,000 | +0.59% | 11.9만 |
|---|
| 2026.04.29 | ₩179,228 | ₩179,468 | ₩178,376 | ₩179,188 | -0.02% | 19.2만 |
|---|
| 2026.04.28 | ₩178,749 | ₩179,388 | ₩178,296 | ₩179,135 | +0.22% | 19.4만 |
|---|
| 2026.04.27 | ₩178,989 | ₩180,347 | ₩178,855 | ₩180,214 | +0.68% | 41.2만 |
|---|
| 2026.04.24 | ₩177,324 | ₩179,215 | ₩177,324 | ₩179,082 | +0.99% | 20만 |
|---|
| 2026.04.23 | ₩176,871 | ₩177,643 | ₩174,926 | ₩176,591 | -0.16% | 14.5만 |
|---|
| 2026.04.22 | ₩177,497 | ₩177,737 | ₩177,057 | ₩177,604 | +0.06% | 21만 |
|---|
| 2026.04.21 | ₩177,577 | ₩178,309 | ₩176,112 | ₩176,378 | -0.68% | 21.9만 |
|---|
| 2026.04.20 | ₩177,217 | ₩177,297 | ₩176,431 | ₩177,231 | +0.01% | 15.8만 |
|---|
| 2026.04.17 | ₩176,525 | ₩178,123 | ₩176,338 | ₩177,510 | +0.56% | 17만 |
|---|
| 2026.04.16 | ₩174,860 | ₩175,539 | ₩174,287 | ₩175,206 | +0.20% | 15.2만 |
|---|
| 2026.04.15 | ₩172,969 | ₩174,434 | ₩172,716 | ₩174,301 | +0.77% | 25.6만 |
|---|
| 2026.04.14 | ₩170,971 | ₩172,702 | ₩170,971 | ₩172,702 | +1.01% | 8.3만 |
|---|
| 2026.04.13 | ₩167,362 | ₩170,172 | ₩167,362 | ₩170,105 | +1.64% | 11.5만 |
|---|
| 2026.04.10 | ₩168,520 | ₩168,560 | ₩167,734 | ₩167,881 | -0.38% | 8.8만 |
|---|
| 2026.04.09 | ₩167,108 | ₩168,400 | ₩166,522 | ₩168,147 | +0.62% | 8.7만 |
|---|
| 2026.04.08 | ₩168,334 | ₩168,467 | ₩166,829 | ₩167,668 | -0.40% | 12.6만 |
|---|
| 2026.04.07 | ₩162,873 | ₩163,672 | ₩161,635 | ₩163,672 | +0.49% | 18.8만 |
|---|
| 2026.04.06 | ₩163,006 | ₩163,632 | ₩162,593 | ₩163,579 | +0.35% | 28.9만 |
|---|
| 2026.04.02 | ₩160,423 | ₩163,472 | ₩160,036 | ₩162,926 | +1.56% | 13.4만 |
|---|
| 2026.04.01 | ₩162,261 | ₩163,646 | ₩162,154 | ₩162,687 | +0.26% | 14.8만 |
|---|
| 2026.03.31 | ₩158,425 | ₩161,541 | ₩158,305 | ₩161,408 | +1.88% | 15.3만 |
|---|
| 2026.03.30 | ₩158,545 | ₩158,611 | ₩155,934 | ₩156,534 | -1.27% | 14.2만 |
|---|
| 2026.03.27 | ₩159,037 | ₩159,037 | ₩156,960 | ₩157,093 | -1.22% | 20.8만 |
|---|
| 2026.03.26 | ₩161,834 | ₩162,633 | ₩159,916 | ₩159,983 | -1.14% | 10.7만 |
|---|
| 2026.03.25 | ₩163,512 | ₩164,272 | ₩162,500 | ₩163,073 | -0.27% | 11.8만 |
|---|
| 2026.03.24 | ₩162,007 | ₩163,073 | ₩161,528 | ₩162,181 | +0.11% | 15.6만 |
|---|
| 2026.03.23 | ₩163,619 | ₩164,898 | ₩162,793 | ₩163,020 | -0.37% | 21.1만 |
|---|
| 2026.03.20 | ₩163,726 | ₩163,726 | ₩160,436 | ₩161,368 | -1.44% | 11.4만 |
|---|
| 2026.03.19 | ₩163,126 | ₩164,778 | ₩162,833 | ₩164,005 | +0.54% | 10.2만 |
|---|
| 2026.03.18 | ₩166,323 | ₩166,549 | ₩164,378 | ₩164,378 | -1.17% | 13.7만 |
|---|
| 2026.03.17 | ₩167,042 | ₩167,481 | ₩166,576 | ₩166,815 | -0.14% | 11.3만 |
|---|
| 2026.03.16 | ₩166,456 | ₩167,694 | ₩166,403 | ₩166,709 | +0.15% | 15만 |
|---|
| 2026.03.13 | ₩166,869 | ₩167,588 | ₩164,764 | ₩164,964 | -1.14% | 14.4만 |
|---|
| 2026.03.12 | ₩167,295 | ₩167,375 | ₩165,843 | ₩165,910 | -0.83% | 62.3만 |
|---|
| 2026.03.11 | ₩168,906 | ₩169,426 | ₩167,868 | ₩168,560 | -0.21% | 7.1만 |
|---|
| 2026.03.10 | ₩168,840 | ₩169,985 | ₩167,814 | ₩168,574 | -0.16% | 10.5만 |
|---|
| 2026.03.09 | ₩165,537 | ₩169,120 | ₩164,551 | ₩168,760 | +1.95% | 17.1만 |
|---|
| 2026.03.06 | ₩167,455 | ₩168,281 | ₩167,002 | ₩167,188 | -0.16% | 8.5만 |
|---|
| 2026.03.05 | ₩169,652 | ₩170,478 | ₩168,267 | ₩169,679 | +0.02% | 12.9만 |
|---|
| 2026.03.04 | ₩169,879 | ₩171,224 | ₩169,639 | ₩170,691 | +0.48% | 10.5만 |
|---|
| 2026.03.03 | ₩168,014 | ₩170,118 | ₩166,922 | ₩169,532 | +0.90% | 19.2만 |
|---|
| 2026.03.02 | ₩168,906 | ₩171,783 | ₩168,906 | ₩171,317 | +1.43% | 31.9만 |
|---|
| 2026.02.27 | ₩169,959 | ₩171,104 | ₩169,932 | ₩170,918 | +0.56% | 18.1만 |
|---|
| 2026.02.26 | ₩173,741 | ₩173,741 | ₩171,117 | ₩172,063 | -0.97% | 8만 |
|---|
| 2026.02.25 | ₩172,822 | ₩173,874 | ₩172,822 | ₩173,675 | +0.49% | 21.5만 |
|---|
| 2026.02.24 | ₩170,744 | ₩172,316 | ₩170,478 | ₩172,236 | +0.87% | 88.8만 |
|---|
| 2026.02.23 | ₩172,662 | ₩173,022 | ₩170,212 | ₩170,704 | -1.13% | 10.8만 |
|---|
| 2026.02.20 | ₩170,931 | ₩172,915 | ₩170,931 | ₩172,809 | +1.10% | 9.9만 |
|---|
| 2026.02.19 | ₩171,384 | ₩171,650 | ₩170,625 | ₩171,450 | +0.04% | 7.6만 |
|---|
| 2026.02.18 | ₩171,663 | ₩172,702 | ₩171,370 | ₩171,890 | +0.13% | 7.6만 |
|---|
| 2026.02.17 | ₩170,771 | ₩171,610 | ₩169,133 | ₩171,024 | +0.15% | 9.7만 |
|---|
| 2026.02.13 | ₩171,623 | ₩172,609 | ₩170,465 | ₩171,584 | -0.02% | 8.7만 |
|---|
| 2026.02.12 | ₩174,207 | ₩174,660 | ₩171,157 | ₩171,344 | -1.64% | 8.3만 |
|---|
| 2026.02.11 | ₩174,993 | ₩175,100 | ₩172,942 | ₩173,528 | -0.84% | 8.8만 |
|---|
| 2026.02.10 | ₩174,460 | ₩174,860 | ₩173,808 | ₩173,928 | -0.31% | 7만 |
|---|
| 2026.02.09 | ₩172,463 | ₩174,687 | ₩172,463 | ₩174,221 | +1.02% | 13.8만 |
|---|
| 2026.02.06 | ₩170,438 | ₩173,435 | ₩170,438 | ₩172,929 | +1.46% | 9.7만 |
|---|
| 2026.02.05 | ₩169,506 | ₩170,385 | ₩168,374 | ₩168,960 | -0.32% | 12.4만 |
|---|
| 2026.02.04 | ₩172,130 | ₩172,383 | ₩170,198 | ₩171,184 | -0.55% | 10.8만 |
|---|
| 2026.02.03 | ₩174,447 | ₩174,447 | ₩170,998 | ₩172,289 | -1.24% | 8.7만 |
|---|
| 2026.02.02 | ₩173,342 | ₩175,180 | ₩173,315 | ₩174,540 | +0.69% | 7.3만 |
|---|
| 2026.01.30 | ₩174,274 | ₩175,020 | ₩173,328 | ₩174,247 | -0.02% | 7.4만 |
|---|
| 2026.01.29 | ₩175,606 | ₩175,752 | ₩172,156 | ₩174,847 | -0.43% | 15.3만 |
|---|
| 2026.01.28 | ₩176,658 | ₩176,991 | ₩176,205 | ₩176,418 | -0.14% | 6.7만 |
|---|
| 2026.01.27 | ₩175,832 | ₩176,405 | ₩175,526 | ₩175,979 | +0.08% | 5.7만 |
|---|
| 2026.01.26 | ₩174,807 | ₩175,726 | ₩174,807 | ₩175,339 | +0.30% | 9.3만 |
|---|
| 2026.01.23 | ₩174,767 | ₩175,193 | ₩174,514 | ₩174,833 | +0.04% | 16.2만 |
|---|
| 2026.01.22 | ₩174,500 | ₩174,860 | ₩173,861 | ₩174,594 | +0.05% | 15.9만 |
|---|
| 2026.01.21 | ₩171,251 | ₩174,127 | ₩171,251 | ₩173,235 | +1.16% | 10.1만 |
|---|
| 2026.01.20 | ₩171,637 | ₩172,369 | ₩170,558 | ₩170,731 | -0.53% | 13.7만 |
|---|
| 2026.01.16 | ₩175,273 | ₩175,353 | ₩174,287 | ₩174,354 | -0.52% | 10.8만 |
|---|
| 2026.01.15 | ₩175,446 | ₩175,606 | ₩174,527 | ₩174,687 | -0.43% | 12.8만 |
|---|
| 2026.01.14 | ₩174,087 | ₩174,194 | ₩173,155 | ₩174,141 | +0.03% | 9.2만 |
|---|
| 2026.01.13 | ₩175,353 | ₩175,379 | ₩174,261 | ₩174,793 | -0.32% | 6만 |
|---|
| 2026.01.12 | ₩173,981 | ₩175,379 | ₩173,981 | ₩175,166 | +0.68% | 15만 |
|---|
| 2026.01.09 | ₩174,008 | ₩175,273 | ₩173,848 | ₩174,940 | +0.54% | 14.8만 |
|---|
| 2026.01.08 | ₩173,794 | ₩174,167 | ₩173,315 | ₩173,848 | +0.03% | 14.3만 |
|---|
| 2026.01.07 | ₩174,087 | ₩174,820 | ₩173,861 | ₩173,941 | -0.08% | 13.7만 |
|---|
| 2026.01.06 | ₩172,955 | ₩173,901 | ₩172,902 | ₩173,794 | +0.49% | 12.1만 |
|---|
| 2026.01.05 | ₩172,529 | ₩173,328 | ₩172,529 | ₩172,716 | +0.11% | 27.7만 |
|---|
| 2026.01.02 | ₩172,609 | ₩172,835 | ₩171,037 | ₩171,690 | -0.53% | 16.8만 |
|---|
| 2025.12.31 | ₩173,022 | ₩173,035 | ₩171,557 | ₩171,584 | -0.83% | 12.8만 |
|---|
| 2025.12.30 | ₩173,022 | ₩173,328 | ₩172,796 | ₩172,862 | -0.09% | 11.5만 |
|---|
| 2025.12.29 | ₩173,128 | ₩173,475 | ₩172,742 | ₩173,182 | +0.03% | 13만 |
|---|
| 2025.12.26 | ₩173,861 | ₩174,340 | ₩173,794 | ₩174,034 | +0.10% | 14만 |
|---|
| 2025.12.24 | ₩173,395 | ₩173,901 | ₩173,248 | ₩173,821 | +0.25% | 8.5만 |
|---|
| 2025.12.23 | ₩172,289 | ₩173,541 | ₩172,289 | ₩173,461 | +0.68% | 12.2만 |
|---|
| 2025.12.22 | ₩172,303 | ₩172,835 | ₩172,010 | ₩172,689 | +0.22% | 19.9만 |
|---|
| 2025.12.19 | ₩170,305 | ₩171,450 | ₩170,278 | ₩171,330 | +0.60% | 17.1만 |
|---|
| 2025.12.18 | ₩169,652 | ₩170,638 | ₩169,346 | ₩169,532 | -0.07% | 18.8만 |
|---|
| 2025.12.17 | ₩170,398 | ₩170,411 | ₩168,041 | ₩168,147 | -1.32% | 22.8만 |
|---|
| 2025.12.16 | ₩170,451 | ₩170,931 | ₩169,479 | ₩170,491 | +0.02% | 26.7만 |
|---|
| 2025.12.15 | ₩172,010 | ₩172,023 | ₩170,704 | ₩171,277 | -0.43% | 16.5만 |
|---|
| 2025.12.12 | ₩172,782 | ₩173,235 | ₩170,571 | ₩171,051 | -1.00% | 18.5만 |
|---|
| 2025.12.11 | ₩171,597 | ₩172,809 | ₩171,104 | ₩172,689 | +0.64% | 15.3만 |
|---|
| 2025.12.10 | ₩171,397 | ₩172,969 | ₩171,064 | ₩172,582 | +0.69% | 20.1만 |
|---|
| 2025.12.09 | ₩171,410 | ₩172,076 | ₩171,410 | ₩171,717 | +0.18% | 17.8만 |
|---|
| 2025.12.08 | ₩172,329 | ₩172,503 | ₩171,197 | ₩171,650 | -0.39% | 14.9만 |
|---|
| 2025.12.05 | ₩172,103 | ₩172,756 | ₩171,890 | ₩172,183 | +0.05% | 31.8만 |
|---|
| 2025.12.04 | ₩171,770 | ₩171,863 | ₩170,878 | ₩171,810 | +0.02% | 38.3만 |
|---|
| 2025.12.03 | ₩169,919 | ₩171,623 | ₩169,879 | ₩171,277 | +0.80% | 17.6만 |
|---|
| 2025.12.02 | ₩170,625 | ₩171,024 | ₩169,799 | ₩170,385 | -0.14% | 15.4만 |
|---|
| 2025.12.01 | ₩169,399 | ₩170,798 | ₩169,399 | ₩169,932 | +0.31% | 19.9만 |
|---|
| 2025.11.28 | ₩170,305 | ₩170,691 | ₩170,252 | ₩170,558 | +0.15% | 12.5만 |
|---|
| 2025.11.26 | ₩169,999 | ₩170,598 | ₩169,626 | ₩170,198 | +0.12% | 18.4만 |
|---|
| 2025.11.25 | ₩167,455 | ₩169,359 | ₩166,363 | ₩169,213 | +1.05% | 11.3만 |
|---|
| 2025.11.24 | ₩166,869 | ₩168,400 | ₩166,296 | ₩167,987 | +0.67% | 17.4만 |
|---|
| 2025.11.21 | ₩164,778 | ₩167,495 | ₩163,512 | ₩165,710 | +0.57% | 13만 |
|---|
| 2025.11.20 | ₩169,839 | ₩170,158 | ₩163,779 | ₩163,859 | -3.52% | 19.2만 |
|---|
| 2025.11.19 | ₩166,309 | ₩168,360 | ₩165,790 | ₩166,762 | +0.27% | 17.8만 |
|---|
| 2025.11.18 | ₩166,336 | ₩167,055 | ₩164,658 | ₩165,870 | -0.28% | 27.8만 |
|---|
| 2025.11.17 | ₩168,560 | ₩169,719 | ₩166,802 | ₩167,588 | -0.58% | 16.1만 |
|---|
| 2025.11.14 | ₩166,696 | ₩169,639 | ₩166,483 | ₩168,867 | +1.30% | 23.9만 |
|---|
| 2025.11.13 | ₩171,037 | ₩171,144 | ₩168,307 | ₩168,640 | -1.40% | 15.3만 |
|---|
| 2025.11.12 | ₩172,356 | ₩172,489 | ₩171,291 | ₩172,090 | -0.15% | 11.5만 |
|---|
| 2025.11.11 | ₩171,037 | ₩171,930 | ₩170,704 | ₩171,837 | +0.47% | 9.4만 |
|---|
| 2025.11.10 | ₩170,438 | ₩172,050 | ₩169,905 | ₩171,823 | +0.81% | 13.5만 |
|---|
| 2025.11.07 | ₩167,934 | ₩168,613 | ₩166,150 | ₩168,613 | +0.40% | 18.7만 |
|---|
| 2025.11.06 | ₩171,024 | ₩171,330 | ₩168,307 | ₩168,880 | -1.25% | 8.3만 |
|---|
| 2025.11.05 | ₩170,598 | ₩172,223 | ₩170,558 | ₩171,171 | +0.34% | 15.5만 |
|---|
| 2025.11.04 | ₩171,264 | ₩171,757 | ₩170,411 | ₩170,651 | -0.36% | 12.2만 |
|---|
| 2025.11.03 | ₩173,661 | ₩173,661 | ₩172,396 | ₩173,302 | -0.21% | 10.6만 |
|---|
| 2025.10.31 | ₩173,355 | ₩173,501 | ₩171,970 | ₩172,822 | -0.31% | 18.1만 |
|---|
| 2025.10.30 | ₩173,848 | ₩174,673 | ₩172,756 | ₩172,756 | -0.63% | 9.6만 |
|---|
| 2025.10.29 | ₩174,887 | ₩175,193 | ₩173,208 | ₩174,141 | -0.43% | 25.4만 |
|---|
| 2025.10.28 | ₩173,821 | ₩174,474 | ₩173,182 | ₩173,874 | +0.03% | 11.8만 |
|---|
| 2025.10.27 | ₩172,343 | ₩172,969 | ₩172,196 | ₩172,875 | +0.31% | 13.5만 |
|---|
| 2025.10.24 | ₩170,585 | ₩171,037 | ₩170,505 | ₩170,585 | 0.00% | 8.5만 |
|---|
| 2025.10.23 | ₩168,294 | ₩169,626 | ₩168,161 | ₩169,373 | +0.64% | 9.2만 |
|---|
| 2025.10.22 | ₩169,173 | ₩169,586 | ₩167,335 | ₩168,400 | -0.46% | 7.7만 |
|---|
| 2025.10.21 | ₩168,893 | ₩169,346 | ₩168,454 | ₩169,106 | +0.13% | 5.9만 |
|---|
| 2025.10.20 | ₩168,294 | ₩169,226 | ₩168,294 | ₩169,066 | +0.46% | 9.3만 |
|---|
| 2025.10.17 | ₩166,376 | ₩168,134 | ₩166,216 | ₩167,868 | +0.90% | 30.1만 |
|---|
| 2025.10.16 | ₩167,974 | ₩168,454 | ₩166,003 | ₩166,736 | -0.74% | 38.3만 |
|---|
| 2025.10.15 | ₩168,147 | ₩168,613 | ₩166,096 | ₩167,401 | -0.44% | 9.6만 |
|---|
| 2025.10.14 | ₩165,484 | ₩167,668 | ₩164,778 | ₩166,749 | +0.76% | 8.9만 |
|---|
| 2025.10.13 | ₩166,602 | ₩167,495 | ₩166,283 | ₩167,268 | +0.40% | 9만 |
|---|
| 2025.10.10 | ₩169,386 | ₩169,786 | ₩164,658 | ₩164,658 | -2.79% | 11.5만 |
|---|