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 | ₩198,800 | ₩199,067 | ₩198,348 | ₩198,734 | -0.03% | 10만 |
| 2026.10.08 | ₩198,068 | ₩198,534 | ₩196,657 | ₩197,589 | -0.24% | 11.5만 |
| 2026.10.07 | ₩198,707 | ₩198,974 | ₩197,975 | ₩198,667 | -0.02% | 9.3만 |
| 2026.10.06 | ₩200,065 | ₩200,718 | ₩199,812 | ₩199,852 | -0.11% | 14.2만 |
| 2026.10.05 | ₩197,189 | ₩199,373 | ₩197,189 | ₩199,013 | +0.93% | 17.4만 |
| 2026.10.02 | ₩197,322 | ₩197,962 | ₩196,723 | ₩197,189 | -0.07% | 9.7만 |
| 2026.10.01 | ₩195,831 | ₩195,898 | ₩194,313 | ₩195,352 | -0.24% | 9.2만 |
| 2026.09.30 | ₩195,378 | ₩196,284 | ₩194,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩194,646 |
| -0.37% |
| 8.1만 |
| 2026.09.29 | ₩195,511 | ₩195,511 | ₩194,153 | ₩194,686 | -0.42% | 8.1만 |
|---|
| 2026.09.28 | ₩195,059 | ₩195,898 | ₩194,340 | ₩195,085 | +0.01% | 9.5만 |
|---|
| 2026.09.25 | ₩195,245 | ₩196,244 | ₩194,939 | ₩195,978 | +0.38% | 8.2만 |
|---|
| 2026.09.24 | ₩193,847 | ₩195,125 | ₩193,621 | ₩194,752 | +0.47% | 9.2만 |
|---|
| 2026.09.23 | ₩196,404 | ₩196,523 | ₩194,846 | ₩195,032 | -0.70% | 5.5만 |
|---|
| 2026.09.22 | ₩197,056 | ₩197,243 | ₩196,151 | ₩196,577 | -0.24% | 12.9만 |
|---|
| 2026.09.21 | ₩194,952 | ₩196,936 | ₩194,713 | ₩196,617 | +0.85% | 8.9만 |
|---|
| 2026.09.18 | ₩193,714 | ₩193,714 | ₩192,516 | ₩193,488 | -0.12% | 6.9만 |
|---|
| 2026.09.17 | ₩193,567 | ₩193,567 | ₩192,862 | ₩193,274 | -0.15% | 8.6만 |
|---|
| 2026.09.16 | ₩192,382 | ₩193,021 | ₩189,812 | ₩190,891 | -0.78% | 5.2만 |
|---|
| 2026.09.15 | ₩192,396 | ₩192,396 | ₩191,490 | ₩191,650 | -0.39% | 7.1만 |
|---|
| 2026.09.14 | ₩192,063 | ₩193,621 | ₩191,943 | ₩192,982 | +0.48% | 9.8만 |
|---|
| 2026.09.11 | ₩193,780 | ₩194,207 | ₩193,634 | ₩193,647 | -0.07% | 7.6만 |
|---|
| 2026.09.10 | ₩192,489 | ₩192,795 | ₩191,890 | ₩191,970 | -0.27% | 9.9만 |
|---|
| 2026.09.09 | ₩194,513 | ₩194,513 | ₩193,807 | ₩193,887 | -0.32% | 6.3만 |
|---|
| 2026.09.08 | ₩196,057 | ₩196,297 | ₩194,992 | ₩195,179 | -0.45% | 9.1만 |
|---|
| 2026.09.04 | ₩196,670 | ₩197,163 | ₩196,124 | ₩196,270 | -0.20% | 6.9만 |
|---|
| 2026.09.03 | ₩195,445 | ₩197,522 | ₩195,445 | ₩196,990 | +0.79% | 8.6만 |
|---|
| 2026.09.02 | ₩193,501 | ₩194,739 | ₩193,288 | ₩194,420 | +0.47% | 5.6만 |
|---|
| 2026.09.01 | ₩194,140 | ₩194,633 | ₩192,768 | ₩193,301 | -0.43% | 9.2만 |
|---|
| 2026.08.31 | ₩195,858 | ₩196,097 | ₩195,445 | ₩195,725 | -0.07% | 10.7만 |
|---|
| 2026.08.28 | ₩197,775 | ₩198,308 | ₩196,124 | ₩196,191 | -0.80% | 26.5만 |
|---|
| 2026.08.27 | ₩196,497 | ₩198,308 | ₩196,257 | ₩197,935 | +0.73% | 41.1만 |
|---|
| 2026.08.26 | ₩194,553 | ₩195,498 | ₩194,486 | ₩194,992 | +0.23% | 16만 |
|---|
| 2026.08.25 | ₩195,099 | ₩195,445 | ₩194,473 | ₩195,205 | +0.05% | 9.2만 |
|---|
| 2026.08.24 | ₩194,939 | ₩194,952 | ₩194,153 | ₩194,300 | -0.33% | 10만 |
|---|
| 2026.08.21 | ₩194,966 | ₩195,538 | ₩194,646 | ₩195,232 | +0.14% | 7.9만 |
|---|
| 2026.08.20 | ₩194,460 | ₩195,019 | ₩193,847 | ₩193,954 | -0.26% | 7.2만 |
|---|
| 2026.08.19 | ₩195,551 | ₩196,111 | ₩194,912 | ₩195,072 | -0.25% | 9.3만 |
|---|
| 2026.08.18 | ₩195,005 | ₩195,165 | ₩194,619 | ₩194,673 | -0.17% | 6.3만 |
|---|
| 2026.08.17 | ₩197,243 | ₩197,522 | ₩196,270 | ₩196,284 | -0.49% | 5.7만 |
|---|
| 2026.08.14 | ₩197,682 | ₩198,081 | ₩197,203 | ₩197,575 | -0.05% | 5.9만 |
|---|
| 2026.08.13 | ₩196,750 | ₩197,855 | ₩196,750 | ₩197,549 | +0.41% | 4.2만 |
|---|
| 2026.08.12 | ₩196,337 | ₩196,350 | ₩195,725 | ₩196,111 | -0.12% | 5만 |
|---|
| 2026.08.11 | ₩196,430 | ₩196,430 | ₩194,859 | ₩195,112 | -0.67% | 7.3만 |
|---|
| 2026.08.10 | ₩196,164 | ₩196,510 | ₩195,605 | ₩195,751 | -0.21% | 10만 |
|---|
| 2026.08.07 | ₩195,725 | ₩196,563 | ₩195,472 | ₩196,164 | +0.22% | 8.5만 |
|---|
| 2026.08.06 | ₩194,979 | ₩195,711 | ₩194,579 | ₩194,952 | -0.01% | 11.4만 |
|---|
| 2026.08.05 | ₩197,016 | ₩197,336 | ₩195,059 | ₩195,152 | -0.95% | 8.2만 |
|---|
| 2026.08.04 | ₩192,862 | ₩196,390 | ₩192,862 | ₩195,884 | +1.57% | 23.6만 |
|---|
| 2026.08.03 | ₩189,173 | ₩192,409 | ₩189,173 | ₩192,063 | +1.53% | 9.8만 |
|---|
| 2026.07.31 | ₩187,522 | ₩189,080 | ₩186,097 | ₩188,361 | +0.45% | 15.7만 |
|---|
| 2026.07.30 | ₩185,059 | ₩186,111 | ₩184,260 | ₩185,924 | +0.47% | 10.7만 |
|---|
| 2026.07.29 | ₩183,434 | ₩184,673 | ₩181,224 | ₩181,330 | -1.15% | 10.1만 |
|---|
| 2026.07.28 | ₩183,035 | ₩184,619 | ₩182,356 | ₩183,874 | +0.46% | 7.6만 |
|---|
| 2026.07.27 | ₩185,032 | ₩185,352 | ₩182,449 | ₩183,195 | -0.99% | 9.3만 |
|---|
| 2026.07.24 | ₩183,767 | ₩184,939 | ₩183,155 | ₩183,621 | -0.08% | 11.8만 |
|---|
| 2026.07.23 | ₩184,393 | ₩184,633 | ₩182,942 | ₩183,554 | -0.45% | 33.9만 |
|---|
| 2026.07.22 | ₩186,763 | ₩188,148 | ₩186,763 | ₩187,096 | +0.18% | 7.1만 |
|---|
| 2026.07.21 | ₩187,096 | ₩187,429 | ₩186,617 | ₩187,203 | +0.06% | 4.7만 |
|---|
| 2026.07.20 | ₩186,963 | ₩187,788 | ₩185,751 | ₩185,951 | -0.54% | 15.1만 |
|---|
| 2026.07.17 | ₩185,778 | ₩187,069 | ₩185,192 | ₩185,951 | +0.09% | 10만 |
|---|
| 2026.07.16 | ₩188,960 | ₩189,480 | ₩187,709 | ₩188,414 | -0.29% | 7.4만 |
|---|
| 2026.07.15 | ₩189,999 | ₩190,292 | ₩188,268 | ₩189,586 | -0.22% | 5.9만 |
|---|
| 2026.07.14 | ₩189,147 | ₩189,639 | ₩188,228 | ₩189,466 | +0.17% | 9.4만 |
|---|
| 2026.07.13 | ₩189,506 | ₩189,746 | ₩188,095 | ₩188,348 | -0.61% | 8.8만 |
|---|
| 2026.07.10 | ₩188,840 | ₩190,278 | ₩188,334 | ₩190,278 | +0.76% | 6.9만 |
|---|
| 2026.07.09 | ₩188,028 | ₩189,080 | ₩187,709 | ₩188,987 | +0.51% | 5.5만 |
|---|
| 2026.07.08 | ₩187,069 | ₩187,868 | ₩185,938 | ₩187,749 | +0.36% | 5.7만 |
|---|
| 2026.07.07 | ₩188,934 | ₩189,040 | ₩187,828 | ₩188,454 | -0.25% | 6.1만 |
|---|
| 2026.07.06 | ₩189,040 | ₩189,959 | ₩188,481 | ₩189,773 | +0.39% | 13.1만 |
|---|
| 2026.07.02 | ₩189,693 | ₩190,199 | ₩186,723 | ₩188,294 | -0.74% | 7.4만 |
|---|
| 2026.07.01 | ₩188,547 | ₩190,199 | ₩188,268 | ₩189,213 | +0.35% | 10.7만 |
|---|
| 2026.06.30 | ₩187,868 | ₩190,052 | ₩187,868 | ₩189,599 | +0.92% | 10.6만 |
|---|
| 2026.06.29 | ₩185,658 | ₩187,895 | ₩184,939 | ₩187,762 | +1.13% | 8만 |
|---|
| 2026.06.26 | ₩184,273 | ₩185,858 | ₩183,567 | ₩184,393 | +0.07% | 41.9만 |
|---|
| 2026.06.25 | ₩186,191 | ₩186,231 | ₩184,579 | ₩185,418 | -0.41% | 17.3만 |
|---|
| 2026.06.24 | ₩185,312 | ₩186,950 | ₩184,247 | ₩184,939 | -0.20% | 11.8만 |
|---|
| 2026.06.23 | ₩184,859 | ₩186,444 | ₩184,593 | ₩185,245 | +0.21% | 9.4만 |
|---|
| 2026.06.22 | ₩188,654 | ₩189,573 | ₩187,522 | ₩188,121 | -0.28% | 9.9만 |
|---|
| 2026.06.18 | ₩188,934 | ₩189,093 | ₩187,975 | ₩188,814 | -0.06% | 14.8만 |
|---|
| 2026.06.17 | ₩189,426 | ₩189,693 | ₩186,244 | ₩186,777 | -1.40% | 18.2만 |
|---|
| 2026.06.16 | ₩190,665 | ₩190,998 | ₩189,373 | ₩189,373 | -0.68% | 5.9만 |
|---|
| 2026.06.15 | ₩190,425 | ₩191,597 | ₩190,425 | ₩190,984 | +0.29% | 13.5만 |
|---|
| 2026.06.12 | ₩187,282 | ₩188,707 | ₩186,097 | ₩188,015 | +0.39% | 12.6만 |
|---|
| 2026.06.11 | ₩184,247 | ₩186,856 | ₩182,822 | ₩186,470 | +1.21% | 11.1만 |
|---|
| 2026.06.10 | ₩185,818 | ₩187,243 | ₩183,448 | ₩183,461 | -1.27% | 10.7만 |
|---|
| 2026.06.09 | ₩188,348 | ₩189,333 | ₩182,902 | ₩187,016 | -0.71% | 8.4만 |
|---|
| 2026.06.08 | ₩187,895 | ₩188,108 | ₩186,910 | ₩187,243 | -0.35% | 8만 |
|---|
| 2026.06.05 | ₩190,345 | ₩190,412 | ₩185,991 | ₩186,404 | -2.07% | 7.2만 |
|---|
| 2026.06.04 | ₩190,119 | ₩192,462 | ₩190,119 | ₩192,076 | +1.03% | 5.9만 |
|---|
| 2026.06.03 | ₩191,570 | ₩191,570 | ₩189,946 | ₩190,065 | -0.79% | 12.7만 |
|---|
| 2026.06.02 | ₩191,677 | ₩192,449 | ₩191,530 | ₩191,916 | +0.13% | 7.7만 |
|---|
| 2026.06.01 | ₩190,438 | ₩192,689 | ₩190,438 | ₩192,356 | +1.01% | 11만 |
|---|
| 2026.05.29 | ₩190,585 | ₩191,304 | ₩190,332 | ₩190,478 | -0.06% | 14.8만 |
|---|
| 2026.05.28 | ₩188,601 | ₩190,398 | ₩188,574 | ₩190,132 | +0.81% | 18.2만 |
|---|
| 2026.05.27 | ₩189,440 | ₩189,440 | ₩188,601 | ₩188,867 | -0.30% | 7.9만 |
|---|
| 2026.05.26 | ₩189,160 | ₩189,546 | ₩188,521 | ₩189,386 | +0.12% | 7.5만 |
|---|
| 2026.05.22 | ₩188,641 | ₩189,133 | ₩188,041 | ₩188,108 | -0.28% | 14.5만 |
|---|
| 2026.05.21 | ₩186,976 | ₩188,215 | ₩186,324 | ₩187,575 | +0.32% | 15.8만 |
|---|
| 2026.05.20 | ₩186,231 | ₩187,815 | ₩185,818 | ₩187,749 | +0.82% | 10.4만 |
|---|
| 2026.05.19 | ₩186,457 | ₩187,016 | ₩185,338 | ₩185,565 | -0.48% | 8.6만 |
|---|
| 2026.05.18 | ₩188,002 | ₩188,454 | ₩186,044 | ₩187,322 | -0.36% | 13.3만 |
|---|
| 2026.05.15 | ₩188,428 | ₩188,974 | ₩187,123 | ₩187,429 | -0.53% | 14.1만 |
|---|
| 2026.05.14 | ₩188,734 | ₩190,678 | ₩188,734 | ₩190,145 | +0.75% | 11.3만 |
|---|
| 2026.05.13 | ₩187,016 | ₩188,534 | ₩186,430 | ₩188,068 | +0.56% | 12.5만 |
|---|
| 2026.05.12 | ₩187,016 | ₩187,016 | ₩185,085 | ₩186,737 | -0.15% | 8만 |
|---|
| 2026.05.11 | ₩186,390 | ₩188,015 | ₩186,390 | ₩187,482 | +0.59% | 16.9만 |
|---|
| 2026.05.08 | ₩186,231 | ₩187,296 | ₩186,071 | ₩187,123 | +0.48% | 8.6만 |
|---|
| 2026.05.07 | ₩186,111 | ₩186,524 | ₩185,019 | ₩185,458 | -0.35% | 15.8만 |
|---|
| 2026.05.06 | ₩183,314 | ₩185,671 | ₩183,075 | ₩185,512 | +1.20% | 15.5만 |
|---|
| 2026.05.05 | ₩181,344 | ₩181,623 | ₩181,064 | ₩181,304 | -0.02% | 8.1만 |
|---|
| 2026.05.04 | ₩180,944 | ₩181,357 | ₩179,466 | ₩180,305 | -0.35% | 15만 |
|---|
| 2026.05.01 | ₩181,397 | ₩181,836 | ₩181,064 | ₩181,144 | -0.14% | 18.3만 |
|---|
| 2026.04.30 | ₩179,892 | ₩181,171 | ₩178,707 | ₩180,958 | +0.59% | 11.9만 |
|---|
| 2026.04.29 | ₩179,187 | ₩179,426 | ₩178,334 | ₩179,147 | -0.02% | 19.2만 |
|---|
| 2026.04.28 | ₩178,707 | ₩179,346 | ₩178,255 | ₩179,093 | +0.22% | 19.4만 |
|---|
| 2026.04.27 | ₩178,947 | ₩180,305 | ₩178,814 | ₩180,172 | +0.68% | 41.2만 |
|---|
| 2026.04.24 | ₩177,283 | ₩179,173 | ₩177,283 | ₩179,040 | +0.99% | 20만 |
|---|
| 2026.04.23 | ₩176,830 | ₩177,602 | ₩174,886 | ₩176,550 | -0.16% | 14.5만 |
|---|
| 2026.04.22 | ₩177,456 | ₩177,695 | ₩177,016 | ₩177,562 | +0.06% | 21만 |
|---|
| 2026.04.21 | ₩177,536 | ₩178,268 | ₩176,071 | ₩176,337 | -0.68% | 21.9만 |
|---|
| 2026.04.20 | ₩177,176 | ₩177,256 | ₩176,390 | ₩177,189 | +0.01% | 15.8만 |
|---|
| 2026.04.17 | ₩176,484 | ₩178,082 | ₩176,297 | ₩177,469 | +0.56% | 17만 |
|---|
| 2026.04.16 | ₩174,819 | ₩175,498 | ₩174,247 | ₩175,165 | +0.20% | 15.2만 |
|---|
| 2026.04.15 | ₩172,928 | ₩174,393 | ₩172,675 | ₩174,260 | +0.77% | 25.6만 |
|---|
| 2026.04.14 | ₩170,931 | ₩172,662 | ₩170,931 | ₩172,662 | +1.01% | 8.3만 |
|---|
| 2026.04.13 | ₩167,323 | ₩170,132 | ₩167,323 | ₩170,066 | +1.64% | 11.5만 |
|---|
| 2026.04.10 | ₩168,481 | ₩168,521 | ₩167,695 | ₩167,842 | -0.38% | 8.8만 |
|---|
| 2026.04.09 | ₩167,070 | ₩168,361 | ₩166,484 | ₩168,108 | +0.62% | 8.7만 |
|---|
| 2026.04.08 | ₩168,295 | ₩168,428 | ₩166,790 | ₩167,629 | -0.40% | 12.6만 |
|---|
| 2026.04.07 | ₩162,835 | ₩163,634 | ₩161,597 | ₩163,634 | +0.49% | 18.8만 |
|---|
| 2026.04.06 | ₩162,968 | ₩163,594 | ₩162,556 | ₩163,541 | +0.35% | 28.9만 |
|---|
| 2026.04.02 | ₩160,385 | ₩163,434 | ₩159,999 | ₩162,889 | +1.56% | 13.4만 |
|---|
| 2026.04.01 | ₩162,223 | ₩163,608 | ₩162,116 | ₩162,649 | +0.26% | 14.8만 |
|---|
| 2026.03.31 | ₩158,388 | ₩161,504 | ₩158,268 | ₩161,371 | +1.88% | 15.3만 |
|---|
| 2026.03.30 | ₩158,508 | ₩158,574 | ₩155,898 | ₩156,497 | -1.27% | 14.2만 |
|---|
| 2026.03.27 | ₩159,000 | ₩159,000 | ₩156,923 | ₩157,056 | -1.22% | 20.8만 |
|---|
| 2026.03.26 | ₩161,797 | ₩162,596 | ₩159,879 | ₩159,946 | -1.14% | 10.7만 |
|---|
| 2026.03.25 | ₩163,474 | ₩164,233 | ₩162,462 | ₩163,035 | -0.27% | 11.8만 |
|---|
| 2026.03.24 | ₩161,970 | ₩163,035 | ₩161,490 | ₩162,143 | +0.11% | 15.6만 |
|---|
| 2026.03.23 | ₩163,581 | ₩164,859 | ₩162,755 | ₩162,982 | -0.37% | 21.1만 |
|---|
| 2026.03.20 | ₩163,687 | ₩163,687 | ₩160,399 | ₩161,331 | -1.44% | 11.4만 |
|---|
| 2026.03.19 | ₩163,088 | ₩164,739 | ₩162,795 | ₩163,967 | +0.54% | 10.2만 |
|---|
| 2026.03.18 | ₩166,284 | ₩166,510 | ₩164,340 | ₩164,340 | -1.17% | 13.7만 |
|---|
| 2026.03.17 | ₩167,003 | ₩167,442 | ₩166,537 | ₩166,777 | -0.14% | 11.3만 |
|---|
| 2026.03.16 | ₩166,417 | ₩167,655 | ₩166,364 | ₩166,670 | +0.15% | 15만 |
|---|
| 2026.03.13 | ₩166,830 | ₩167,549 | ₩164,726 | ₩164,926 | -1.14% | 14.4만 |
|---|
| 2026.03.12 | ₩167,256 | ₩167,336 | ₩165,805 | ₩165,871 | -0.83% | 62.3만 |
|---|
| 2026.03.11 | ₩168,867 | ₩169,386 | ₩167,829 | ₩168,521 | -0.21% | 7.1만 |
|---|
| 2026.03.10 | ₩168,801 | ₩169,946 | ₩167,775 | ₩168,534 | -0.16% | 10.5만 |
|---|
| 2026.03.09 | ₩165,498 | ₩169,080 | ₩164,513 | ₩168,721 | +1.95% | 17.1만 |
|---|
| 2026.03.06 | ₩167,416 | ₩168,241 | ₩166,963 | ₩167,149 | -0.16% | 8.5만 |
|---|
| 2026.03.05 | ₩169,613 | ₩170,438 | ₩168,228 | ₩169,639 | +0.02% | 12.9만 |
|---|
| 2026.03.04 | ₩169,839 | ₩171,184 | ₩169,600 | ₩170,651 | +0.48% | 10.5만 |
|---|
| 2026.03.03 | ₩167,975 | ₩170,079 | ₩166,883 | ₩169,493 | +0.90% | 19.2만 |
|---|
| 2026.03.02 | ₩168,867 | ₩171,743 | ₩168,867 | ₩171,277 | +1.43% | 31.9만 |
|---|
| 2026.02.27 | ₩169,919 | ₩171,064 | ₩169,892 | ₩170,878 | +0.56% | 18.1만 |
|---|
| 2026.02.26 | ₩173,701 | ₩173,701 | ₩171,078 | ₩172,023 | -0.97% | 8만 |
|---|
| 2026.02.25 | ₩172,782 | ₩173,834 | ₩172,782 | ₩173,634 | +0.49% | 21.5만 |
|---|
| 2026.02.24 | ₩170,705 | ₩172,276 | ₩170,438 | ₩172,196 | +0.87% | 88.8만 |
|---|
| 2026.02.23 | ₩172,622 | ₩172,982 | ₩170,172 | ₩170,665 | -1.13% | 10.8만 |
|---|
| 2026.02.20 | ₩170,891 | ₩172,875 | ₩170,891 | ₩172,769 | +1.10% | 9.9만 |
|---|
| 2026.02.19 | ₩171,344 | ₩171,610 | ₩170,585 | ₩171,410 | +0.04% | 7.6만 |
|---|
| 2026.02.18 | ₩171,623 | ₩172,662 | ₩171,331 | ₩171,850 | +0.13% | 7.6만 |
|---|
| 2026.02.17 | ₩170,731 | ₩171,570 | ₩169,094 | ₩170,984 | +0.15% | 9.7만 |
|---|
| 2026.02.13 | ₩171,584 | ₩172,569 | ₩170,425 | ₩171,544 | -0.02% | 8.7만 |
|---|
| 2026.02.12 | ₩174,167 | ₩174,619 | ₩171,117 | ₩171,304 | -1.64% | 8.3만 |
|---|
| 2026.02.11 | ₩174,952 | ₩175,059 | ₩172,902 | ₩173,488 | -0.84% | 8.8만 |
|---|
| 2026.02.10 | ₩174,420 | ₩174,819 | ₩173,767 | ₩173,887 | -0.31% | 7만 |
|---|
| 2026.02.09 | ₩172,422 | ₩174,646 | ₩172,422 | ₩174,180 | +1.02% | 13.8만 |
|---|
| 2026.02.06 | ₩170,398 | ₩173,394 | ₩170,398 | ₩172,888 | +1.46% | 9.7만 |
|---|
| 2026.02.05 | ₩169,466 | ₩170,345 | ₩168,335 | ₩168,920 | -0.32% | 12.4만 |
|---|
| 2026.02.04 | ₩172,090 | ₩172,343 | ₩170,159 | ₩171,144 | -0.55% | 10.8만 |
|---|
| 2026.02.03 | ₩174,406 | ₩174,406 | ₩170,958 | ₩172,249 | -1.24% | 8.7만 |
|---|
| 2026.02.02 | ₩173,301 | ₩175,139 | ₩173,275 | ₩174,500 | +0.69% | 7.3만 |
|---|
| 2026.01.30 | ₩174,233 | ₩174,979 | ₩173,288 | ₩174,207 | -0.02% | 7.4만 |
|---|
| 2026.01.29 | ₩175,565 | ₩175,711 | ₩172,116 | ₩174,806 | -0.43% | 15.3만 |
|---|
| 2026.01.28 | ₩176,617 | ₩176,950 | ₩176,164 | ₩176,377 | -0.14% | 6.7만 |
|---|
| 2026.01.27 | ₩175,791 | ₩176,364 | ₩175,485 | ₩175,938 | +0.08% | 5.7만 |
|---|
| 2026.01.26 | ₩174,766 | ₩175,685 | ₩174,766 | ₩175,299 | +0.30% | 9.3만 |
|---|
| 2026.01.23 | ₩174,726 | ₩175,152 | ₩174,473 | ₩174,793 | +0.04% | 16.2만 |
|---|
| 2026.01.22 | ₩174,460 | ₩174,819 | ₩173,821 | ₩174,553 | +0.05% | 15.9만 |
|---|
| 2026.01.21 | ₩171,211 | ₩174,087 | ₩171,211 | ₩173,195 | +1.16% | 10.1만 |
|---|
| 2026.01.20 | ₩171,597 | ₩172,329 | ₩170,518 | ₩170,691 | -0.53% | 13.7만 |
|---|
| 2026.01.16 | ₩175,232 | ₩175,312 | ₩174,247 | ₩174,313 | -0.52% | 10.8만 |
|---|
| 2026.01.15 | ₩175,405 | ₩175,565 | ₩174,486 | ₩174,646 | -0.43% | 12.8만 |
|---|
| 2026.01.14 | ₩174,047 | ₩174,153 | ₩173,115 | ₩174,100 | +0.03% | 9.2만 |
|---|
| 2026.01.13 | ₩175,312 | ₩175,338 | ₩174,220 | ₩174,753 | -0.32% | 6만 |
|---|
| 2026.01.12 | ₩173,940 | ₩175,338 | ₩173,940 | ₩175,125 | +0.68% | 15만 |
|---|
| 2026.01.09 | ₩173,967 | ₩175,232 | ₩173,807 | ₩174,899 | +0.54% | 14.8만 |
|---|
| 2026.01.08 | ₩173,754 | ₩174,127 | ₩173,275 | ₩173,807 | +0.03% | 14.3만 |
|---|
| 2026.01.07 | ₩174,047 | ₩174,779 | ₩173,821 | ₩173,900 | -0.08% | 13.7만 |
|---|
| 2026.01.06 | ₩172,915 | ₩173,860 | ₩172,862 | ₩173,754 | +0.49% | 12.1만 |
|---|
| 2026.01.05 | ₩172,489 | ₩173,288 | ₩172,489 | ₩172,675 | +0.11% | 27.7만 |
|---|
| 2026.01.02 | ₩172,569 | ₩172,795 | ₩170,998 | ₩171,650 | -0.53% | 16.8만 |
|---|
| 2025.12.31 | ₩172,982 | ₩172,995 | ₩171,517 | ₩171,544 | -0.83% | 12.8만 |
|---|
| 2025.12.30 | ₩172,982 | ₩173,288 | ₩172,755 | ₩172,822 | -0.09% | 11.5만 |
|---|
| 2025.12.29 | ₩173,088 | ₩173,434 | ₩172,702 | ₩173,141 | +0.03% | 13만 |
|---|
| 2025.12.26 | ₩173,821 | ₩174,300 | ₩173,754 | ₩173,994 | +0.10% | 14만 |
|---|
| 2025.12.24 | ₩173,354 | ₩173,860 | ₩173,208 | ₩173,781 | +0.25% | 8.5만 |
|---|
| 2025.12.23 | ₩172,249 | ₩173,501 | ₩172,249 | ₩173,421 | +0.68% | 12.2만 |
|---|
| 2025.12.22 | ₩172,263 | ₩172,795 | ₩171,970 | ₩172,649 | +0.22% | 19.9만 |
|---|
| 2025.12.19 | ₩170,265 | ₩171,410 | ₩170,239 | ₩171,291 | +0.60% | 17.1만 |
|---|
| 2025.12.18 | ₩169,613 | ₩170,598 | ₩169,307 | ₩169,493 | -0.07% | 18.8만 |
|---|
| 2025.12.17 | ₩170,359 | ₩170,372 | ₩168,002 | ₩168,108 | -1.32% | 22.8만 |
|---|
| 2025.12.16 | ₩170,412 | ₩170,891 | ₩169,440 | ₩170,452 | +0.02% | 26.7만 |
|---|
| 2025.12.15 | ₩171,970 | ₩171,983 | ₩170,665 | ₩171,237 | -0.43% | 16.5만 |
|---|
| 2025.12.12 | ₩172,742 | ₩173,195 | ₩170,532 | ₩171,011 | -1.00% | 18.5만 |
|---|
| 2025.12.11 | ₩171,557 | ₩172,769 | ₩171,064 | ₩172,649 | +0.64% | 15.3만 |
|---|
| 2025.12.10 | ₩171,357 | ₩172,928 | ₩171,024 | ₩172,542 | +0.69% | 20.1만 |
|---|
| 2025.12.09 | ₩171,370 | ₩172,036 | ₩171,370 | ₩171,677 | +0.18% | 17.8만 |
|---|
| 2025.12.08 | ₩172,289 | ₩172,462 | ₩171,157 | ₩171,610 | -0.39% | 14.9만 |
|---|
| 2025.12.05 | ₩172,063 | ₩172,715 | ₩171,850 | ₩172,143 | +0.05% | 31.8만 |
|---|
| 2025.12.04 | ₩171,730 | ₩171,823 | ₩170,838 | ₩171,770 | +0.02% | 38.3만 |
|---|
| 2025.12.03 | ₩169,879 | ₩171,584 | ₩169,839 | ₩171,237 | +0.80% | 17.6만 |
|---|
| 2025.12.02 | ₩170,585 | ₩170,984 | ₩169,759 | ₩170,345 | -0.14% | 15.4만 |
|---|
| 2025.12.01 | ₩169,360 | ₩170,758 | ₩169,360 | ₩169,892 | +0.31% | 19.9만 |
|---|
| 2025.11.28 | ₩170,265 | ₩170,651 | ₩170,212 | ₩170,518 | +0.15% | 12.5만 |
|---|
| 2025.11.26 | ₩169,959 | ₩170,558 | ₩169,586 | ₩170,159 | +0.12% | 18.4만 |
|---|
| 2025.11.25 | ₩167,416 | ₩169,320 | ₩166,324 | ₩169,173 | +1.05% | 11.3만 |
|---|
| 2025.11.24 | ₩166,830 | ₩168,361 | ₩166,257 | ₩167,948 | +0.67% | 17.4만 |
|---|
| 2025.11.21 | ₩164,739 | ₩167,456 | ₩163,474 | ₩165,671 | +0.57% | 13만 |
|---|
| 2025.11.20 | ₩169,799 | ₩170,119 | ₩163,741 | ₩163,821 | -3.52% | 19.2만 |
|---|
| 2025.11.19 | ₩166,271 | ₩168,321 | ₩165,751 | ₩166,723 | +0.27% | 17.8만 |
|---|
| 2025.11.18 | ₩166,297 | ₩167,016 | ₩164,620 | ₩165,831 | -0.28% | 27.8만 |
|---|
| 2025.11.17 | ₩168,521 | ₩169,679 | ₩166,763 | ₩167,549 | -0.58% | 16.1만 |
|---|
| 2025.11.14 | ₩166,657 | ₩169,600 | ₩166,444 | ₩168,827 | +1.30% | 23.9만 |
|---|
| 2025.11.13 | ₩170,998 | ₩171,104 | ₩168,268 | ₩168,601 | -1.40% | 15.3만 |
|---|
| 2025.11.12 | ₩172,316 | ₩172,449 | ₩171,251 | ₩172,050 | -0.15% | 11.5만 |
|---|
| 2025.11.11 | ₩170,998 | ₩171,890 | ₩170,665 | ₩171,797 | +0.47% | 9.4만 |
|---|
| 2025.11.10 | ₩170,398 | ₩172,010 | ₩169,866 | ₩171,783 | +0.81% | 13.5만 |
|---|
| 2025.11.07 | ₩167,895 | ₩168,574 | ₩166,111 | ₩168,574 | +0.40% | 18.7만 |
|---|
| 2025.11.06 | ₩170,984 | ₩171,291 | ₩168,268 | ₩168,841 | -1.25% | 8.3만 |
|---|
| 2025.11.05 | ₩170,558 | ₩172,183 | ₩170,518 | ₩171,131 | +0.34% | 15.5만 |
|---|
| 2025.11.04 | ₩171,224 | ₩171,717 | ₩170,372 | ₩170,612 | -0.36% | 12.2만 |
|---|
| 2025.11.03 | ₩173,621 | ₩173,621 | ₩172,356 | ₩173,261 | -0.21% | 10.6만 |
|---|
| 2025.10.31 | ₩173,315 | ₩173,461 | ₩171,930 | ₩172,782 | -0.31% | 18.1만 |
|---|
| 2025.10.30 | ₩173,807 | ₩174,633 | ₩172,715 | ₩172,715 | -0.63% | 9.6만 |
|---|
| 2025.10.29 | ₩174,846 | ₩175,152 | ₩173,168 | ₩174,100 | -0.43% | 25.4만 |
|---|
| 2025.10.28 | ₩173,781 | ₩174,433 | ₩173,141 | ₩173,834 | +0.03% | 11.8만 |
|---|
| 2025.10.27 | ₩172,303 | ₩172,928 | ₩172,156 | ₩172,835 | +0.31% | 13.5만 |
|---|
| 2025.10.24 | ₩170,545 | ₩170,998 | ₩170,465 | ₩170,545 | 0.00% | 8.5만 |
|---|
| 2025.10.23 | ₩168,255 | ₩169,586 | ₩168,122 | ₩169,333 | +0.64% | 9.2만 |
|---|
| 2025.10.22 | ₩169,133 | ₩169,546 | ₩167,296 | ₩168,361 | -0.46% | 7.7만 |
|---|
| 2025.10.21 | ₩168,854 | ₩169,307 | ₩168,414 | ₩169,067 | +0.13% | 5.9만 |
|---|
| 2025.10.20 | ₩168,255 | ₩169,187 | ₩168,255 | ₩169,027 | +0.46% | 9.3만 |
|---|
| 2025.10.17 | ₩166,337 | ₩168,095 | ₩166,177 | ₩167,829 | +0.90% | 30.1만 |
|---|
| 2025.10.16 | ₩167,935 | ₩168,414 | ₩165,964 | ₩166,697 | -0.74% | 38.3만 |
|---|
| 2025.10.15 | ₩168,108 | ₩168,574 | ₩166,058 | ₩167,363 | -0.44% | 9.6만 |
|---|
| 2025.10.14 | ₩165,445 | ₩167,629 | ₩164,739 | ₩166,710 | +0.76% | 8.9만 |
|---|
| 2025.10.13 | ₩166,564 | ₩167,456 | ₩166,244 | ₩167,229 | +0.40% | 9만 |
|---|
| 2025.10.10 | ₩169,347 | ₩169,746 | ₩164,620 | ₩164,620 | -2.79% | 11.5만 |
|---|