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 | ₩198,924 | ₩199,191 | ₩198,471 | ₩198,858 | -0.03% | 10만 |
| 2026.10.08 | ₩198,192 | ₩198,658 | ₩196,779 | ₩197,712 | -0.24% | 11.5만 |
| 2026.10.07 | ₩198,831 | ₩199,098 | ₩198,098 | ₩198,791 | -0.02% | 9.3만 |
| 2026.10.06 | ₩200,190 | ₩200,843 | ₩199,937 | ₩199,977 | -0.11% | 14.2만 |
| 2026.10.05 | ₩197,312 | ₩199,497 | ₩197,312 | ₩199,138 | +0.93% | 17.4만 |
| 2026.10.02 | ₩197,445 | ₩198,085 | ₩196,846 | ₩197,312 | -0.07% | 9.7만 |
| 2026.10.01 | ₩195,953 | ₩196,020 | ₩194,434 | ₩195,473 | -0.24% | 9.2만 |
| 2026.09.30 | ₩195,500 | ₩196,406 | ₩194,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩194,767 |
| -0.37% |
| 8.1만 |
| 2026.09.29 | ₩195,633 | ₩195,633 | ₩194,274 | ₩194,807 | -0.42% | 8.1만 |
|---|
| 2026.09.28 | ₩195,180 | ₩196,020 | ₩194,461 | ₩195,207 | +0.01% | 9.5만 |
|---|
| 2026.09.25 | ₩195,367 | ₩196,366 | ₩195,060 | ₩196,100 | +0.38% | 8.2만 |
|---|
| 2026.09.24 | ₩193,968 | ₩195,247 | ₩193,741 | ₩194,874 | +0.47% | 9.2만 |
|---|
| 2026.09.23 | ₩196,526 | ₩196,646 | ₩194,967 | ₩195,154 | -0.70% | 5.5만 |
|---|
| 2026.09.22 | ₩197,179 | ₩197,365 | ₩196,273 | ₩196,699 | -0.24% | 12.9만 |
|---|
| 2026.09.21 | ₩195,074 | ₩197,059 | ₩194,834 | ₩196,739 | +0.85% | 8.9만 |
|---|
| 2026.09.18 | ₩193,835 | ₩193,835 | ₩192,636 | ₩193,608 | -0.12% | 6.9만 |
|---|
| 2026.09.17 | ₩193,688 | ₩193,688 | ₩192,982 | ₩193,395 | -0.15% | 8.6만 |
|---|
| 2026.09.16 | ₩192,502 | ₩193,142 | ₩189,931 | ₩191,010 | -0.78% | 5.2만 |
|---|
| 2026.09.15 | ₩192,516 | ₩192,516 | ₩191,610 | ₩191,769 | -0.39% | 7.1만 |
|---|
| 2026.09.14 | ₩192,182 | ₩193,741 | ₩192,063 | ₩193,102 | +0.48% | 9.8만 |
|---|
| 2026.09.11 | ₩193,901 | ₩194,328 | ₩193,755 | ₩193,768 | -0.07% | 7.6만 |
|---|
| 2026.09.10 | ₩192,609 | ₩192,915 | ₩192,009 | ₩192,089 | -0.27% | 9.9만 |
|---|
| 2026.09.09 | ₩194,634 | ₩194,634 | ₩193,928 | ₩194,008 | -0.32% | 6.3만 |
|---|
| 2026.09.08 | ₩196,180 | ₩196,419 | ₩195,114 | ₩195,300 | -0.45% | 9.1만 |
|---|
| 2026.09.04 | ₩196,793 | ₩197,286 | ₩196,246 | ₩196,393 | -0.20% | 6.9만 |
|---|
| 2026.09.03 | ₩195,567 | ₩197,645 | ₩195,567 | ₩197,112 | +0.79% | 8.6만 |
|---|
| 2026.09.02 | ₩193,621 | ₩194,861 | ₩193,408 | ₩194,541 | +0.47% | 5.6만 |
|---|
| 2026.09.01 | ₩194,261 | ₩194,754 | ₩192,889 | ₩193,422 | -0.43% | 9.2만 |
|---|
| 2026.08.31 | ₩195,980 | ₩196,220 | ₩195,567 | ₩195,847 | -0.07% | 10.7만 |
|---|
| 2026.08.28 | ₩197,898 | ₩198,431 | ₩196,246 | ₩196,313 | -0.80% | 26.5만 |
|---|
| 2026.08.27 | ₩196,619 | ₩198,431 | ₩196,379 | ₩198,058 | +0.73% | 41.1만 |
|---|
| 2026.08.26 | ₩194,674 | ₩195,620 | ₩194,607 | ₩195,114 | +0.23% | 16만 |
|---|
| 2026.08.25 | ₩195,220 | ₩195,567 | ₩194,594 | ₩195,327 | +0.05% | 9.2만 |
|---|
| 2026.08.24 | ₩195,060 | ₩195,074 | ₩194,274 | ₩194,421 | -0.33% | 10만 |
|---|
| 2026.08.21 | ₩195,087 | ₩195,660 | ₩194,767 | ₩195,354 | +0.14% | 7.9만 |
|---|
| 2026.08.20 | ₩194,581 | ₩195,140 | ₩193,968 | ₩194,074 | -0.26% | 7.2만 |
|---|
| 2026.08.19 | ₩195,673 | ₩196,233 | ₩195,034 | ₩195,194 | -0.25% | 9.3만 |
|---|
| 2026.08.18 | ₩195,127 | ₩195,287 | ₩194,741 | ₩194,794 | -0.17% | 6.3만 |
|---|
| 2026.08.17 | ₩197,365 | ₩197,645 | ₩196,393 | ₩196,406 | -0.49% | 5.7만 |
|---|
| 2026.08.14 | ₩197,805 | ₩198,205 | ₩197,325 | ₩197,699 | -0.05% | 5.9만 |
|---|
| 2026.08.13 | ₩196,872 | ₩197,978 | ₩196,872 | ₩197,672 | +0.41% | 4.2만 |
|---|
| 2026.08.12 | ₩196,459 | ₩196,473 | ₩195,847 | ₩196,233 | -0.12% | 5만 |
|---|
| 2026.08.11 | ₩196,553 | ₩196,553 | ₩194,980 | ₩195,234 | -0.67% | 7.3만 |
|---|
| 2026.08.10 | ₩196,286 | ₩196,633 | ₩195,727 | ₩195,873 | -0.21% | 10만 |
|---|
| 2026.08.07 | ₩195,847 | ₩196,686 | ₩195,593 | ₩196,286 | +0.22% | 8.5만 |
|---|
| 2026.08.06 | ₩195,100 | ₩195,833 | ₩194,701 | ₩195,074 | -0.01% | 11.4만 |
|---|
| 2026.08.05 | ₩197,139 | ₩197,459 | ₩195,180 | ₩195,274 | -0.95% | 8.2만 |
|---|
| 2026.08.04 | ₩192,982 | ₩196,513 | ₩192,982 | ₩196,006 | +1.57% | 23.6만 |
|---|
| 2026.08.03 | ₩189,291 | ₩192,529 | ₩189,291 | ₩192,182 | +1.53% | 9.8만 |
|---|
| 2026.07.31 | ₩187,639 | ₩189,198 | ₩186,213 | ₩188,478 | +0.45% | 15.7만 |
|---|
| 2026.07.30 | ₩185,174 | ₩186,227 | ₩184,375 | ₩186,040 | +0.47% | 10.7만 |
|---|
| 2026.07.29 | ₩183,549 | ₩184,788 | ₩181,337 | ₩181,443 | -1.15% | 10.1만 |
|---|
| 2026.07.28 | ₩183,149 | ₩184,734 | ₩182,469 | ₩183,988 | +0.46% | 7.6만 |
|---|
| 2026.07.27 | ₩185,148 | ₩185,467 | ₩182,563 | ₩183,309 | -0.99% | 9.3만 |
|---|
| 2026.07.24 | ₩183,882 | ₩185,054 | ₩183,269 | ₩183,735 | -0.08% | 11.8만 |
|---|
| 2026.07.23 | ₩184,508 | ₩184,748 | ₩183,056 | ₩183,669 | -0.45% | 33.9만 |
|---|
| 2026.07.22 | ₩186,880 | ₩188,265 | ₩186,880 | ₩187,213 | +0.18% | 7.1만 |
|---|
| 2026.07.21 | ₩187,213 | ₩187,546 | ₩186,733 | ₩187,319 | +0.06% | 4.7만 |
|---|
| 2026.07.20 | ₩187,079 | ₩187,906 | ₩185,867 | ₩186,067 | -0.54% | 15.1만 |
|---|
| 2026.07.17 | ₩185,894 | ₩187,186 | ₩185,307 | ₩186,067 | +0.09% | 10만 |
|---|
| 2026.07.16 | ₩189,078 | ₩189,598 | ₩187,826 | ₩188,532 | -0.29% | 7.4만 |
|---|
| 2026.07.15 | ₩190,117 | ₩190,410 | ₩188,385 | ₩189,704 | -0.22% | 5.9만 |
|---|
| 2026.07.14 | ₩189,265 | ₩189,758 | ₩188,345 | ₩189,584 | +0.17% | 9.4만 |
|---|
| 2026.07.13 | ₩189,624 | ₩189,864 | ₩188,212 | ₩188,465 | -0.61% | 8.8만 |
|---|
| 2026.07.10 | ₩188,958 | ₩190,397 | ₩188,452 | ₩190,397 | +0.76% | 6.9만 |
|---|
| 2026.07.09 | ₩188,145 | ₩189,198 | ₩187,826 | ₩189,105 | +0.51% | 5.5만 |
|---|
| 2026.07.08 | ₩187,186 | ₩187,985 | ₩186,054 | ₩187,866 | +0.36% | 5.7만 |
|---|
| 2026.07.07 | ₩189,051 | ₩189,158 | ₩187,946 | ₩188,572 | -0.25% | 6.1만 |
|---|
| 2026.07.06 | ₩189,158 | ₩190,077 | ₩188,598 | ₩189,891 | +0.39% | 13.1만 |
|---|
| 2026.07.02 | ₩189,811 | ₩190,317 | ₩186,840 | ₩188,412 | -0.74% | 7.4만 |
|---|
| 2026.07.01 | ₩188,665 | ₩190,317 | ₩188,385 | ₩189,331 | +0.35% | 10.7만 |
|---|
| 2026.06.30 | ₩187,985 | ₩190,171 | ₩187,985 | ₩189,718 | +0.92% | 10.6만 |
|---|
| 2026.06.29 | ₩185,774 | ₩188,012 | ₩185,054 | ₩187,879 | +1.13% | 8만 |
|---|
| 2026.06.26 | ₩184,388 | ₩185,974 | ₩183,682 | ₩184,508 | +0.07% | 41.9만 |
|---|
| 2026.06.25 | ₩186,307 | ₩186,347 | ₩184,695 | ₩185,534 | -0.41% | 17.3만 |
|---|
| 2026.06.24 | ₩185,427 | ₩187,066 | ₩184,361 | ₩185,054 | -0.20% | 11.8만 |
|---|
| 2026.06.23 | ₩184,974 | ₩186,560 | ₩184,708 | ₩185,361 | +0.21% | 9.4만 |
|---|
| 2026.06.22 | ₩188,772 | ₩189,691 | ₩187,639 | ₩188,239 | -0.28% | 9.9만 |
|---|
| 2026.06.18 | ₩189,051 | ₩189,211 | ₩188,092 | ₩188,931 | -0.06% | 14.8만 |
|---|
| 2026.06.17 | ₩189,544 | ₩189,811 | ₩186,360 | ₩186,893 | -1.40% | 18.2만 |
|---|
| 2026.06.16 | ₩190,783 | ₩191,117 | ₩189,491 | ₩189,491 | -0.68% | 5.9만 |
|---|
| 2026.06.15 | ₩190,544 | ₩191,716 | ₩190,544 | ₩191,103 | +0.29% | 13.5만 |
|---|
| 2026.06.12 | ₩187,399 | ₩188,825 | ₩186,213 | ₩188,132 | +0.39% | 12.6만 |
|---|
| 2026.06.11 | ₩184,361 | ₩186,973 | ₩182,936 | ₩186,586 | +1.21% | 11.1만 |
|---|
| 2026.06.10 | ₩185,934 | ₩187,359 | ₩183,562 | ₩183,575 | -1.27% | 10.7만 |
|---|
| 2026.06.09 | ₩188,465 | ₩189,451 | ₩183,016 | ₩187,133 | -0.71% | 8.4만 |
|---|
| 2026.06.08 | ₩188,012 | ₩188,225 | ₩187,026 | ₩187,359 | -0.35% | 8만 |
|---|
| 2026.06.05 | ₩190,464 | ₩190,530 | ₩186,107 | ₩186,520 | -2.07% | 7.2만 |
|---|
| 2026.06.04 | ₩190,237 | ₩192,582 | ₩190,237 | ₩192,196 | +1.03% | 5.9만 |
|---|
| 2026.06.03 | ₩191,690 | ₩191,690 | ₩190,064 | ₩190,184 | -0.79% | 12.7만 |
|---|
| 2026.06.02 | ₩191,796 | ₩192,569 | ₩191,650 | ₩192,036 | +0.13% | 7.7만 |
|---|
| 2026.06.01 | ₩190,557 | ₩192,809 | ₩190,557 | ₩192,476 | +1.01% | 11만 |
|---|
| 2026.05.29 | ₩190,704 | ₩191,423 | ₩190,450 | ₩190,597 | -0.06% | 14.8만 |
|---|
| 2026.05.28 | ₩188,718 | ₩190,517 | ₩188,692 | ₩190,251 | +0.81% | 18.2만 |
|---|
| 2026.05.27 | ₩189,558 | ₩189,558 | ₩188,718 | ₩188,985 | -0.30% | 7.9만 |
|---|
| 2026.05.26 | ₩189,278 | ₩189,664 | ₩188,638 | ₩189,504 | +0.12% | 7.5만 |
|---|
| 2026.05.22 | ₩188,758 | ₩189,251 | ₩188,159 | ₩188,225 | -0.28% | 14.5만 |
|---|
| 2026.05.21 | ₩187,093 | ₩188,332 | ₩186,440 | ₩187,692 | +0.32% | 15.8만 |
|---|
| 2026.05.20 | ₩186,347 | ₩187,932 | ₩185,934 | ₩187,866 | +0.82% | 10.4만 |
|---|
| 2026.05.19 | ₩186,573 | ₩187,133 | ₩185,454 | ₩185,680 | -0.48% | 8.6만 |
|---|
| 2026.05.18 | ₩188,119 | ₩188,572 | ₩186,160 | ₩187,439 | -0.36% | 13.3만 |
|---|
| 2026.05.15 | ₩188,545 | ₩189,091 | ₩187,239 | ₩187,546 | -0.53% | 14.1만 |
|---|
| 2026.05.14 | ₩188,852 | ₩190,797 | ₩188,852 | ₩190,264 | +0.75% | 11.3만 |
|---|
| 2026.05.13 | ₩187,133 | ₩188,652 | ₩186,547 | ₩188,185 | +0.56% | 12.5만 |
|---|
| 2026.05.12 | ₩187,133 | ₩187,133 | ₩185,201 | ₩186,853 | -0.15% | 8만 |
|---|
| 2026.05.11 | ₩186,507 | ₩188,132 | ₩186,507 | ₩187,599 | +0.59% | 16.9만 |
|---|
| 2026.05.08 | ₩186,347 | ₩187,413 | ₩186,187 | ₩187,239 | +0.48% | 8.6만 |
|---|
| 2026.05.07 | ₩186,227 | ₩186,640 | ₩185,134 | ₩185,574 | -0.35% | 15.8만 |
|---|
| 2026.05.06 | ₩183,429 | ₩185,787 | ₩183,189 | ₩185,627 | +1.20% | 15.5만 |
|---|
| 2026.05.05 | ₩181,457 | ₩181,737 | ₩181,177 | ₩181,417 | -0.02% | 8.1만 |
|---|
| 2026.05.04 | ₩181,057 | ₩181,470 | ₩179,578 | ₩180,418 | -0.35% | 15만 |
|---|
| 2026.05.01 | ₩181,510 | ₩181,950 | ₩181,177 | ₩181,257 | -0.14% | 18.3만 |
|---|
| 2026.04.30 | ₩180,005 | ₩181,284 | ₩178,819 | ₩181,070 | +0.59% | 11.9만 |
|---|
| 2026.04.29 | ₩179,298 | ₩179,538 | ₩178,446 | ₩179,258 | -0.02% | 19.2만 |
|---|
| 2026.04.28 | ₩178,819 | ₩179,458 | ₩178,366 | ₩179,205 | +0.22% | 19.4만 |
|---|
| 2026.04.27 | ₩179,059 | ₩180,418 | ₩178,925 | ₩180,284 | +0.68% | 41.2만 |
|---|
| 2026.04.24 | ₩177,393 | ₩179,285 | ₩177,393 | ₩179,152 | +0.99% | 20만 |
|---|
| 2026.04.23 | ₩176,940 | ₩177,713 | ₩174,995 | ₩176,660 | -0.16% | 14.5만 |
|---|
| 2026.04.22 | ₩177,566 | ₩177,806 | ₩177,127 | ₩177,673 | +0.06% | 21만 |
|---|
| 2026.04.21 | ₩177,646 | ₩178,379 | ₩176,181 | ₩176,447 | -0.68% | 21.9만 |
|---|
| 2026.04.20 | ₩177,286 | ₩177,366 | ₩176,500 | ₩177,300 | +0.01% | 15.8만 |
|---|
| 2026.04.17 | ₩176,594 | ₩178,193 | ₩176,407 | ₩177,580 | +0.56% | 17만 |
|---|
| 2026.04.16 | ₩174,928 | ₩175,608 | ₩174,355 | ₩175,275 | +0.20% | 15.2만 |
|---|
| 2026.04.15 | ₩173,036 | ₩174,502 | ₩172,783 | ₩174,369 | +0.77% | 25.6만 |
|---|
| 2026.04.14 | ₩171,038 | ₩172,770 | ₩171,038 | ₩172,770 | +1.01% | 8.3만 |
|---|
| 2026.04.13 | ₩167,427 | ₩170,238 | ₩167,427 | ₩170,172 | +1.64% | 11.5만 |
|---|
| 2026.04.10 | ₩168,586 | ₩168,626 | ₩167,800 | ₩167,947 | -0.38% | 8.8만 |
|---|
| 2026.04.09 | ₩167,174 | ₩168,466 | ₩166,587 | ₩168,213 | +0.62% | 8.7만 |
|---|
| 2026.04.08 | ₩168,400 | ₩168,533 | ₩166,894 | ₩167,733 | -0.40% | 12.6만 |
|---|
| 2026.04.07 | ₩162,937 | ₩163,736 | ₩161,698 | ₩163,736 | +0.49% | 18.8만 |
|---|
| 2026.04.06 | ₩163,070 | ₩163,696 | ₩162,657 | ₩163,643 | +0.35% | 28.9만 |
|---|
| 2026.04.02 | ₩160,485 | ₩163,536 | ₩160,099 | ₩162,990 | +1.56% | 13.4만 |
|---|
| 2026.04.01 | ₩162,324 | ₩163,710 | ₩162,217 | ₩162,750 | +0.26% | 14.8만 |
|---|
| 2026.03.31 | ₩158,487 | ₩161,604 | ₩158,367 | ₩161,471 | +1.88% | 15.3만 |
|---|
| 2026.03.30 | ₩158,607 | ₩158,673 | ₩155,995 | ₩156,595 | -1.27% | 14.2만 |
|---|
| 2026.03.27 | ₩159,100 | ₩159,100 | ₩157,021 | ₩157,154 | -1.22% | 20.8만 |
|---|
| 2026.03.26 | ₩161,897 | ₩162,697 | ₩159,979 | ₩160,045 | -1.14% | 10.7만 |
|---|
| 2026.03.25 | ₩163,576 | ₩164,336 | ₩162,564 | ₩163,137 | -0.27% | 11.8만 |
|---|
| 2026.03.24 | ₩162,071 | ₩163,137 | ₩161,591 | ₩162,244 | +0.11% | 15.6만 |
|---|
| 2026.03.23 | ₩163,683 | ₩164,962 | ₩162,857 | ₩163,083 | -0.37% | 21.1만 |
|---|
| 2026.03.20 | ₩163,789 | ₩163,789 | ₩160,498 | ₩161,431 | -1.44% | 11.4만 |
|---|
| 2026.03.19 | ₩163,190 | ₩164,842 | ₩162,897 | ₩164,069 | +0.54% | 10.2만 |
|---|
| 2026.03.18 | ₩166,388 | ₩166,614 | ₩164,442 | ₩164,442 | -1.17% | 13.7만 |
|---|
| 2026.03.17 | ₩167,107 | ₩167,547 | ₩166,641 | ₩166,881 | -0.14% | 11.3만 |
|---|
| 2026.03.16 | ₩166,521 | ₩167,760 | ₩166,468 | ₩166,774 | +0.15% | 15만 |
|---|
| 2026.03.13 | ₩166,934 | ₩167,653 | ₩164,829 | ₩165,029 | -1.14% | 14.4만 |
|---|
| 2026.03.12 | ₩167,360 | ₩167,440 | ₩165,908 | ₩165,975 | -0.83% | 62.3만 |
|---|
| 2026.03.11 | ₩168,972 | ₩169,492 | ₩167,933 | ₩168,626 | -0.21% | 7.1만 |
|---|
| 2026.03.10 | ₩168,906 | ₩170,052 | ₩167,880 | ₩168,639 | -0.16% | 10.5만 |
|---|
| 2026.03.09 | ₩165,602 | ₩169,186 | ₩164,616 | ₩168,826 | +1.95% | 17.1만 |
|---|
| 2026.03.06 | ₩167,520 | ₩168,346 | ₩167,067 | ₩167,254 | -0.16% | 8.5만 |
|---|
| 2026.03.05 | ₩169,719 | ₩170,545 | ₩168,333 | ₩169,745 | +0.02% | 12.9만 |
|---|
| 2026.03.04 | ₩169,945 | ₩171,291 | ₩169,705 | ₩170,758 | +0.48% | 10.5만 |
|---|
| 2026.03.03 | ₩168,080 | ₩170,185 | ₩166,987 | ₩169,599 | +0.90% | 19.2만 |
|---|
| 2026.03.02 | ₩168,972 | ₩171,850 | ₩168,972 | ₩171,384 | +1.43% | 31.9만 |
|---|
| 2026.02.27 | ₩170,025 | ₩171,171 | ₩169,998 | ₩170,984 | +0.56% | 18.1만 |
|---|
| 2026.02.26 | ₩173,809 | ₩173,809 | ₩171,184 | ₩172,130 | -0.97% | 8만 |
|---|
| 2026.02.25 | ₩172,890 | ₩173,942 | ₩172,890 | ₩173,742 | +0.49% | 21.5만 |
|---|
| 2026.02.24 | ₩170,811 | ₩172,383 | ₩170,545 | ₩172,303 | +0.87% | 88.8만 |
|---|
| 2026.02.23 | ₩172,730 | ₩173,089 | ₩170,278 | ₩170,771 | -1.13% | 10.8만 |
|---|
| 2026.02.20 | ₩170,998 | ₩172,983 | ₩170,998 | ₩172,876 | +1.10% | 9.9만 |
|---|
| 2026.02.19 | ₩171,451 | ₩171,717 | ₩170,691 | ₩171,517 | +0.04% | 7.6만 |
|---|
| 2026.02.18 | ₩171,730 | ₩172,770 | ₩171,437 | ₩171,957 | +0.13% | 7.6만 |
|---|
| 2026.02.17 | ₩170,838 | ₩171,677 | ₩169,199 | ₩171,091 | +0.15% | 9.7만 |
|---|
| 2026.02.13 | ₩171,690 | ₩172,676 | ₩170,531 | ₩171,651 | -0.02% | 8.7만 |
|---|
| 2026.02.12 | ₩174,275 | ₩174,728 | ₩171,224 | ₩171,411 | -1.64% | 8.3만 |
|---|
| 2026.02.11 | ₩175,061 | ₩175,168 | ₩173,010 | ₩173,596 | -0.84% | 8.8만 |
|---|
| 2026.02.10 | ₩174,528 | ₩174,928 | ₩173,876 | ₩173,995 | -0.31% | 7만 |
|---|
| 2026.02.09 | ₩172,530 | ₩174,755 | ₩172,530 | ₩174,289 | +1.02% | 13.8만 |
|---|
| 2026.02.06 | ₩170,505 | ₩173,503 | ₩170,505 | ₩172,996 | +1.46% | 9.7만 |
|---|
| 2026.02.05 | ₩169,572 | ₩170,451 | ₩168,439 | ₩169,026 | -0.32% | 12.4만 |
|---|
| 2026.02.04 | ₩172,197 | ₩172,450 | ₩170,265 | ₩171,251 | -0.55% | 10.8만 |
|---|
| 2026.02.03 | ₩174,515 | ₩174,515 | ₩171,064 | ₩172,357 | -1.24% | 8.7만 |
|---|
| 2026.02.02 | ₩173,409 | ₩175,248 | ₩173,383 | ₩174,608 | +0.69% | 7.3만 |
|---|
| 2026.01.30 | ₩174,342 | ₩175,088 | ₩173,396 | ₩174,315 | -0.02% | 7.4만 |
|---|
| 2026.01.29 | ₩175,674 | ₩175,821 | ₩172,223 | ₩174,915 | -0.43% | 15.3만 |
|---|
| 2026.01.28 | ₩176,727 | ₩177,060 | ₩176,274 | ₩176,487 | -0.14% | 6.7만 |
|---|
| 2026.01.27 | ₩175,901 | ₩176,474 | ₩175,594 | ₩176,047 | +0.08% | 5.7만 |
|---|
| 2026.01.26 | ₩174,875 | ₩175,794 | ₩174,875 | ₩175,408 | +0.30% | 9.3만 |
|---|
| 2026.01.23 | ₩174,835 | ₩175,261 | ₩174,582 | ₩174,902 | +0.04% | 16.2만 |
|---|
| 2026.01.22 | ₩174,568 | ₩174,928 | ₩173,929 | ₩174,662 | +0.05% | 15.9만 |
|---|
| 2026.01.21 | ₩171,317 | ₩174,195 | ₩171,317 | ₩173,303 | +1.16% | 10.1만 |
|---|
| 2026.01.20 | ₩171,704 | ₩172,437 | ₩170,625 | ₩170,798 | -0.53% | 13.7만 |
|---|
| 2026.01.16 | ₩175,341 | ₩175,421 | ₩174,355 | ₩174,422 | -0.52% | 10.8만 |
|---|
| 2026.01.15 | ₩175,514 | ₩175,674 | ₩174,595 | ₩174,755 | -0.43% | 12.8만 |
|---|
| 2026.01.14 | ₩174,155 | ₩174,262 | ₩173,223 | ₩174,209 | +0.03% | 9.2만 |
|---|
| 2026.01.13 | ₩175,421 | ₩175,448 | ₩174,329 | ₩174,862 | -0.32% | 6만 |
|---|
| 2026.01.12 | ₩174,049 | ₩175,448 | ₩174,049 | ₩175,235 | +0.68% | 15만 |
|---|
| 2026.01.09 | ₩174,075 | ₩175,341 | ₩173,916 | ₩175,008 | +0.54% | 14.8만 |
|---|
| 2026.01.08 | ₩173,862 | ₩174,235 | ₩173,383 | ₩173,916 | +0.03% | 14.3만 |
|---|
| 2026.01.07 | ₩174,155 | ₩174,888 | ₩173,929 | ₩174,009 | -0.08% | 13.7만 |
|---|
| 2026.01.06 | ₩173,023 | ₩173,969 | ₩172,970 | ₩173,862 | +0.49% | 12.1만 |
|---|
| 2026.01.05 | ₩172,596 | ₩173,396 | ₩172,596 | ₩172,783 | +0.11% | 27.7만 |
|---|
| 2026.01.02 | ₩172,676 | ₩172,903 | ₩171,104 | ₩171,757 | -0.53% | 16.8만 |
|---|
| 2025.12.31 | ₩173,089 | ₩173,103 | ₩171,624 | ₩171,651 | -0.83% | 12.8만 |
|---|
| 2025.12.30 | ₩173,089 | ₩173,396 | ₩172,863 | ₩172,930 | -0.09% | 11.5만 |
|---|
| 2025.12.29 | ₩173,196 | ₩173,542 | ₩172,810 | ₩173,249 | +0.03% | 13만 |
|---|
| 2025.12.26 | ₩173,929 | ₩174,409 | ₩173,862 | ₩174,102 | +0.10% | 14만 |
|---|
| 2025.12.24 | ₩173,463 | ₩173,969 | ₩173,316 | ₩173,889 | +0.25% | 8.5만 |
|---|
| 2025.12.23 | ₩172,357 | ₩173,609 | ₩172,357 | ₩173,529 | +0.68% | 12.2만 |
|---|
| 2025.12.22 | ₩172,370 | ₩172,903 | ₩172,077 | ₩172,756 | +0.22% | 19.9만 |
|---|
| 2025.12.19 | ₩170,371 | ₩171,517 | ₩170,345 | ₩171,397 | +0.60% | 17.1만 |
|---|
| 2025.12.18 | ₩169,719 | ₩170,705 | ₩169,412 | ₩169,599 | -0.07% | 18.8만 |
|---|
| 2025.12.17 | ₩170,465 | ₩170,478 | ₩168,106 | ₩168,213 | -1.32% | 22.8만 |
|---|
| 2025.12.16 | ₩170,518 | ₩170,998 | ₩169,545 | ₩170,558 | +0.02% | 26.7만 |
|---|
| 2025.12.15 | ₩172,077 | ₩172,090 | ₩170,771 | ₩171,344 | -0.43% | 16.5만 |
|---|
| 2025.12.12 | ₩172,850 | ₩173,303 | ₩170,638 | ₩171,118 | -1.00% | 18.5만 |
|---|
| 2025.12.11 | ₩171,664 | ₩172,876 | ₩171,171 | ₩172,756 | +0.64% | 15.3만 |
|---|
| 2025.12.10 | ₩171,464 | ₩173,036 | ₩171,131 | ₩172,650 | +0.69% | 20.1만 |
|---|
| 2025.12.09 | ₩171,477 | ₩172,143 | ₩171,477 | ₩171,784 | +0.18% | 17.8만 |
|---|
| 2025.12.08 | ₩172,397 | ₩172,570 | ₩171,264 | ₩171,717 | -0.39% | 14.9만 |
|---|
| 2025.12.05 | ₩172,170 | ₩172,823 | ₩171,957 | ₩172,250 | +0.05% | 31.8만 |
|---|
| 2025.12.04 | ₩171,837 | ₩171,930 | ₩170,944 | ₩171,877 | +0.02% | 38.3만 |
|---|
| 2025.12.03 | ₩169,985 | ₩171,690 | ₩169,945 | ₩171,344 | +0.80% | 17.6만 |
|---|
| 2025.12.02 | ₩170,691 | ₩171,091 | ₩169,865 | ₩170,451 | -0.14% | 15.4만 |
|---|
| 2025.12.01 | ₩169,465 | ₩170,864 | ₩169,465 | ₩169,998 | +0.31% | 19.9만 |
|---|
| 2025.11.28 | ₩170,371 | ₩170,758 | ₩170,318 | ₩170,625 | +0.15% | 12.5만 |
|---|
| 2025.11.26 | ₩170,065 | ₩170,665 | ₩169,692 | ₩170,265 | +0.12% | 18.4만 |
|---|
| 2025.11.25 | ₩167,520 | ₩169,425 | ₩166,428 | ₩169,279 | +1.05% | 11.3만 |
|---|
| 2025.11.24 | ₩166,934 | ₩168,466 | ₩166,361 | ₩168,053 | +0.67% | 17.4만 |
|---|
| 2025.11.21 | ₩164,842 | ₩167,560 | ₩163,576 | ₩165,775 | +0.57% | 13만 |
|---|
| 2025.11.20 | ₩169,905 | ₩170,225 | ₩163,843 | ₩163,923 | -3.52% | 19.2만 |
|---|
| 2025.11.19 | ₩166,374 | ₩168,426 | ₩165,855 | ₩166,827 | +0.27% | 17.8만 |
|---|
| 2025.11.18 | ₩166,401 | ₩167,120 | ₩164,722 | ₩165,935 | -0.28% | 27.8만 |
|---|
| 2025.11.17 | ₩168,626 | ₩169,785 | ₩166,867 | ₩167,653 | -0.58% | 16.1만 |
|---|
| 2025.11.14 | ₩166,761 | ₩169,705 | ₩166,548 | ₩168,932 | +1.30% | 23.9만 |
|---|
| 2025.11.13 | ₩171,104 | ₩171,211 | ₩168,373 | ₩168,706 | -1.40% | 15.3만 |
|---|
| 2025.11.12 | ₩172,423 | ₩172,557 | ₩171,357 | ₩172,157 | -0.15% | 11.5만 |
|---|
| 2025.11.11 | ₩171,104 | ₩171,997 | ₩170,771 | ₩171,904 | +0.47% | 9.4만 |
|---|
| 2025.11.10 | ₩170,505 | ₩172,117 | ₩169,972 | ₩171,890 | +0.81% | 13.5만 |
|---|
| 2025.11.07 | ₩168,000 | ₩168,679 | ₩166,214 | ₩168,679 | +0.40% | 18.7만 |
|---|
| 2025.11.06 | ₩171,091 | ₩171,397 | ₩168,373 | ₩168,946 | -1.25% | 8.3만 |
|---|
| 2025.11.05 | ₩170,665 | ₩172,290 | ₩170,625 | ₩171,237 | +0.34% | 15.5만 |
|---|
| 2025.11.04 | ₩171,331 | ₩171,824 | ₩170,478 | ₩170,718 | -0.36% | 12.2만 |
|---|
| 2025.11.03 | ₩173,729 | ₩173,729 | ₩172,463 | ₩173,369 | -0.21% | 10.6만 |
|---|
| 2025.10.31 | ₩173,423 | ₩173,569 | ₩172,037 | ₩172,890 | -0.31% | 18.1만 |
|---|
| 2025.10.30 | ₩173,916 | ₩174,742 | ₩172,823 | ₩172,823 | -0.63% | 9.6만 |
|---|
| 2025.10.29 | ₩174,955 | ₩175,261 | ₩173,276 | ₩174,209 | -0.43% | 25.4만 |
|---|
| 2025.10.28 | ₩173,889 | ₩174,542 | ₩173,249 | ₩173,942 | +0.03% | 11.8만 |
|---|
| 2025.10.27 | ₩172,410 | ₩173,036 | ₩172,263 | ₩172,943 | +0.31% | 13.5만 |
|---|
| 2025.10.24 | ₩170,651 | ₩171,104 | ₩170,571 | ₩170,651 | 0.00% | 8.5만 |
|---|
| 2025.10.23 | ₩168,360 | ₩169,692 | ₩168,226 | ₩169,439 | +0.64% | 9.2만 |
|---|
| 2025.10.22 | ₩169,239 | ₩169,652 | ₩167,400 | ₩168,466 | -0.46% | 7.7만 |
|---|
| 2025.10.21 | ₩168,959 | ₩169,412 | ₩168,519 | ₩169,172 | +0.13% | 5.9만 |
|---|
| 2025.10.20 | ₩168,360 | ₩169,292 | ₩168,360 | ₩169,132 | +0.46% | 9.3만 |
|---|
| 2025.10.17 | ₩166,441 | ₩168,200 | ₩166,281 | ₩167,933 | +0.90% | 30.1만 |
|---|
| 2025.10.16 | ₩168,040 | ₩168,519 | ₩166,068 | ₩166,801 | -0.74% | 38.3만 |
|---|
| 2025.10.15 | ₩168,213 | ₩168,679 | ₩166,161 | ₩167,467 | -0.44% | 9.6만 |
|---|
| 2025.10.14 | ₩165,548 | ₩167,733 | ₩164,842 | ₩166,814 | +0.76% | 8.9만 |
|---|
| 2025.10.13 | ₩166,667 | ₩167,560 | ₩166,348 | ₩167,334 | +0.40% | 9만 |
|---|
| 2025.10.10 | ₩169,452 | ₩169,852 | ₩164,722 | ₩164,722 | -2.79% | 11.5만 |
|---|