시장 데이터를 불러오는 중
전체 종목
iShares ESG Aware MSCI USA ETF 과거 주가
iShares ESG Aware MSCI USA ETF · ESGU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares ESG Aware MSCI USA ETF · ESGU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩227,073 | ₩227,901 | ₩226,606 | ₩227,714 | +0.28% | 46.4만 |
| 2026.10.08 | ₩226,713 | ₩226,993 | ₩225,123 | ₩226,205 | -0.22% | 32.3만 |
| 2026.10.07 | ₩226,900 | ₩227,327 | ₩226,072 | ₩227,127 | +0.10% | 24.8만 |
| 2026.10.06 | ₩227,487 | ₩228,475 | ₩227,447 | ₩227,888 | +0.18% | 28.4만 |
| 2026.10.05 | ₩224,870 | ₩226,900 | ₩224,870 | ₩226,466 | +0.71% | 28.5만 |
| 2026.10.02 | ₩225,123 | ₩225,778 | ₩224,376 | ₩224,963 | -0.07% | 46.2만 |
| 2026.10.01 | ₩223,614 | ₩223,775 | ₩221,845 | ₩223,414 | -0.09% | 47.3만 |
| 2026.09.30 | ₩223,748 | ₩224,709 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩222,746 |
| -0.45% |
| 36.7만 |
| 2026.09.29 | ₩223,788 | ₩223,788 | ₩222,680 | ₩223,134 | -0.29% | 31.3만 |
|---|
| 2026.09.28 | ₩224,149 | ₩224,759 | ₩222,973 | ₩223,521 | -0.28% | 40.7만 |
|---|
| 2026.09.25 | ₩224,376 | ₩225,484 | ₩223,928 | ₩225,284 | +0.40% | 40.3만 |
|---|
| 2026.09.24 | ₩223,120 | ₩224,683 | ₩223,120 | ₩224,189 | +0.48% | 29.1만 |
|---|
| 2026.09.23 | ₩225,644 | ₩225,831 | ₩224,015 | ₩224,349 | -0.57% | 79만 |
|---|
| 2026.09.22 | ₩226,405 | ₩226,579 | ₩225,782 | ₩225,991 | -0.18% | 54.9만 |
|---|
| 2026.09.21 | ₩224,189 | ₩226,352 | ₩223,775 | ₩226,058 | +0.83% | 45.6만 |
|---|
| 2026.09.18 | ₩222,827 | ₩222,827 | ₩221,404 | ₩222,399 | -0.19% | 40.2만 |
|---|
| 2026.09.17 | ₩222,640 | ₩222,640 | ₩221,491 | ₩222,266 | -0.17% | 37만 |
|---|
| 2026.09.16 | ₩221,024 | ₩221,812 | ₩218,353 | ₩219,702 | -0.60% | 23만 |
|---|
| 2026.09.15 | ₩221,304 | ₩221,424 | ₩220,303 | ₩220,530 | -0.35% | 22.2만 |
|---|
| 2026.09.14 | ₩221,798 | ₩223,040 | ₩221,371 | ₩222,172 | +0.17% | 26.7만 |
|---|
| 2026.09.11 | ₩223,160 | ₩223,861 | ₩223,054 | ₩223,214 | +0.02% | 66만 |
|---|
| 2026.09.10 | ₩221,718 | ₩222,159 | ₩221,184 | ₩221,451 | -0.12% | 39.3만 |
|---|
| 2026.09.09 | ₩223,414 | ₩223,648 | ₩222,506 | ₩222,893 | -0.23% | 17.7만 |
|---|
| 2026.09.08 | ₩224,990 | ₩225,017 | ₩223,801 | ₩223,975 | -0.45% | 26.1만 |
|---|
| 2026.09.04 | ₩226,031 | ₩226,031 | ₩224,950 | ₩225,284 | -0.33% | 47.9만 |
|---|
| 2026.09.03 | ₩224,522 | ₩226,459 | ₩224,522 | ₩226,205 | +0.75% | 37.8만 |
|---|
| 2026.09.02 | ₩223,067 | ₩224,175 | ₩222,960 | ₩223,735 | +0.30% | 25.5만 |
|---|
| 2026.09.01 | ₩223,054 | ₩223,828 | ₩222,319 | ₩222,947 | -0.05% | 21.9만 |
|---|
| 2026.08.31 | ₩224,643 | ₩225,030 | ₩224,082 | ₩224,616 | -0.01% | 19.6만 |
|---|
| 2026.08.28 | ₩226,405 | ₩227,073 | ₩225,110 | ₩225,310 | -0.48% | 36.5만 |
|---|
| 2026.08.27 | ₩225,003 | ₩226,405 | ₩224,856 | ₩226,098 | +0.49% | 32.8만 |
|---|
| 2026.08.26 | ₩223,548 | ₩224,576 | ₩223,548 | ₩224,269 | +0.32% | 41.3만 |
|---|
| 2026.08.25 | ₩224,202 | ₩224,242 | ₩223,227 | ₩224,055 | -0.07% | 210.9만 |
|---|
| 2026.08.24 | ₩223,641 | ₩223,868 | ₩223,067 | ₩223,361 | -0.13% | 19.1만 |
|---|
| 2026.08.21 | ₩223,948 | ₩224,669 | ₩223,601 | ₩224,002 | +0.02% | 15.2만 |
|---|
| 2026.08.20 | ₩224,255 | ₩224,776 | ₩222,893 | ₩223,000 | -0.56% | 46.3만 |
|---|
| 2026.08.19 | ₩225,177 | ₩225,764 | ₩224,629 | ₩224,883 | -0.13% | 25.1만 |
|---|
| 2026.08.18 | ₩225,003 | ₩225,130 | ₩224,389 | ₩224,522 | -0.21% | 22.7만 |
|---|
| 2026.08.17 | ₩227,046 | ₩227,046 | ₩225,978 | ₩226,031 | -0.45% | 17.9만 |
|---|
| 2026.08.14 | ₩227,647 | ₩227,781 | ₩226,846 | ₩227,100 | -0.24% | 16만 |
|---|
| 2026.08.13 | ₩226,793 | ₩228,155 | ₩226,746 | ₩227,661 | +0.38% | 21.2만 |
|---|
| 2026.08.12 | ₩226,779 | ₩226,779 | ₩225,951 | ₩226,232 | -0.24% | 26.9만 |
|---|
| 2026.08.11 | ₩226,953 | ₩226,953 | ₩225,337 | ₩225,711 | -0.55% | 23.8만 |
|---|
| 2026.08.10 | ₩226,072 | ₩226,940 | ₩226,072 | ₩226,339 | +0.12% | 50만 |
|---|
| 2026.08.07 | ₩225,925 | ₩226,579 | ₩225,404 | ₩226,405 | +0.21% | 29.1만 |
|---|
| 2026.08.06 | ₩225,310 | ₩225,851 | ₩224,643 | ₩224,990 | -0.14% | 24.3만 |
|---|
| 2026.08.05 | ₩227,113 | ₩227,554 | ₩225,310 | ₩225,364 | -0.77% | 42.3만 |
|---|
| 2026.08.04 | ₩222,439 | ₩226,499 | ₩222,439 | ₩225,818 | +1.52% | 30.2만 |
|---|
| 2026.08.03 | ₩219,288 | ₩222,079 | ₩219,167 | ₩221,825 | +1.16% | 36.3만 |
|---|
| 2026.07.31 | ₩217,859 | ₩219,221 | ₩216,016 | ₩218,540 | +0.31% | 40.3만 |
|---|
| 2026.07.30 | ₩215,428 | ₩217,244 | ₩215,068 | ₩217,004 | +0.73% | 39.9만 |
|---|
| 2026.07.29 | ₩216,563 | ₩217,411 | ₩213,439 | ₩213,492 | -1.42% | 27.4만 |
|---|
| 2026.07.28 | ₩216,457 | ₩217,472 | ₩215,482 | ₩216,911 | +0.21% | 152.5만 |
|---|
| 2026.07.27 | ₩217,845 | ₩218,340 | ₩215,535 | ₩216,457 | -0.64% | 56만 |
|---|
| 2026.07.24 | ₩216,216 | ₩217,739 | ₩215,909 | ₩216,403 | +0.09% | 24.9만 |
|---|
| 2026.07.23 | ₩216,617 | ₩217,378 | ₩215,308 | ₩216,163 | -0.21% | 72.8만 |
|---|
| 2026.07.22 | ₩218,460 | ₩219,581 | ₩218,460 | ₩218,820 | +0.17% | 29.4만 |
|---|
| 2026.07.21 | ₩218,460 | ₩219,274 | ₩217,966 | ₩219,061 | +0.28% | 23.7만 |
|---|
| 2026.07.20 | ₩218,673 | ₩219,328 | ₩217,191 | ₩217,258 | -0.65% | 28.9만 |
|---|
| 2026.07.17 | ₩217,231 | ₩218,914 | ₩217,044 | ₩217,752 | +0.24% | 26.8만 |
|---|
| 2026.07.16 | ₩220,650 | ₩221,050 | ₩219,201 | ₩220,076 | -0.26% | 16.7만 |
|---|
| 2026.07.15 | ₩221,197 | ₩221,638 | ₩219,955 | ₩221,411 | +0.10% | 20.8만 |
|---|
| 2026.07.14 | ₩220,022 | ₩221,004 | ₩219,702 | ₩220,650 | +0.29% | 26.5만 |
|---|
| 2026.07.13 | ₩220,396 | ₩220,890 | ₩219,361 | ₩219,715 | -0.31% | 28.6만 |
|---|
| 2026.07.10 | ₩220,396 | ₩221,344 | ₩219,368 | ₩221,251 | +0.39% | 20만 |
|---|
| 2026.07.09 | ₩218,927 | ₩220,369 | ₩218,733 | ₩220,343 | +0.65% | 26.5만 |
|---|
| 2026.07.08 | ₩217,979 | ₩218,660 | ₩216,777 | ₩218,473 | +0.23% | 22.5만 |
|---|
| 2026.07.07 | ₩219,635 | ₩219,795 | ₩218,341 | ₩219,127 | -0.23% | 21.1만 |
|---|
| 2026.07.06 | ₩219,248 | ₩220,396 | ₩218,981 | ₩220,316 | +0.49% | 30.4만 |
|---|
| 2026.07.02 | ₩218,820 | ₩220,076 | ₩216,844 | ₩218,206 | -0.28% | 29만 |
|---|
| 2026.07.01 | ₩218,019 | ₩219,595 | ₩217,552 | ₩218,473 | +0.21% | 53.6만 |
|---|
| 2026.06.30 | ₩216,937 | ₩218,967 | ₩216,937 | ₩218,567 | +0.75% | 32.8만 |
|---|
| 2026.06.29 | ₩215,415 | ₩217,191 | ₩214,373 | ₩217,058 | +0.76% | 29.8만 |
|---|
| 2026.06.26 | ₩213,372 | ₩215,362 | ₩212,758 | ₩213,919 | +0.26% | 37.4만 |
|---|
| 2026.06.25 | ₩216,003 | ₩216,216 | ₩213,532 | ₩214,494 | -0.70% | 32.4만 |
|---|
| 2026.06.24 | ₩214,854 | ₩216,470 | ₩213,819 | ₩214,494 | -0.17% | 116.3만 |
|---|
| 2026.06.23 | ₩214,226 | ₩216,149 | ₩214,073 | ₩214,614 | +0.18% | 28.4만 |
|---|
| 2026.06.22 | ₩218,393 | ₩219,101 | ₩217,164 | ₩217,525 | -0.40% | 89.8만 |
|---|
| 2026.06.18 | ₩218,593 | ₩218,593 | ₩217,338 | ₩217,979 | -0.28% | 45.6만 |
|---|
| 2026.06.17 | ₩218,887 | ₩219,154 | ₩215,522 | ₩215,909 | -1.36% | 42.8만 |
|---|
| 2026.06.16 | ₩219,728 | ₩220,169 | ₩218,366 | ₩218,473 | -0.57% | 36.1만 |
|---|
| 2026.06.15 | ₩219,087 | ₩220,449 | ₩219,087 | ₩220,049 | +0.44% | 91.9만 |
|---|
| 2026.06.12 | ₩216,256 | ₩217,351 | ₩214,667 | ₩216,523 | +0.12% | 53만 |
|---|
| 2026.06.11 | ₩212,731 | ₩216,029 | ₩211,649 | ₩215,482 | +1.29% | 40.7만 |
|---|
| 2026.06.10 | ₩214,226 | ₩215,595 | ₩211,809 | ₩211,996 | -1.04% | 44.5만 |
|---|
| 2026.06.09 | ₩217,098 | ₩218,126 | ₩210,835 | ₩215,322 | -0.82% | 57.1만 |
|---|
| 2026.06.08 | ₩216,924 | ₩217,685 | ₩215,622 | ₩215,802 | -0.52% | 124.9만 |
|---|
| 2026.06.05 | ₩219,782 | ₩219,969 | ₩214,854 | ₩215,215 | -2.08% | 60.8만 |
|---|
| 2026.06.04 | ₩219,702 | ₩221,679 | ₩219,368 | ₩221,317 | +0.74% | 20.2만 |
|---|
| 2026.06.03 | ₩221,772 | ₩221,878 | ₩220,263 | ₩220,396 | -0.62% | 31.8만 |
|---|
| 2026.06.02 | ₩221,224 | ₩222,286 | ₩221,197 | ₩222,159 | +0.42% | 34.9만 |
|---|
| 2026.06.01 | ₩220,383 | ₩221,985 | ₩220,196 | ₩221,531 | +0.52% | 46.9만 |
|---|
| 2026.05.29 | ₩220,343 | ₩221,102 | ₩220,182 | ₩220,610 | +0.12% | 79.4만 |
|---|
| 2026.05.28 | ₩218,673 | ₩220,142 | ₩218,433 | ₩220,009 | +0.61% | 44.4만 |
|---|
| 2026.05.27 | ₩218,780 | ₩219,007 | ₩218,139 | ₩218,607 | -0.08% | 25.2만 |
|---|
| 2026.05.26 | ₩218,540 | ₩219,141 | ₩218,052 | ₩218,767 | +0.10% | 35.9만 |
|---|
| 2026.05.22 | ₩217,512 | ₩218,193 | ₩216,911 | ₩217,298 | -0.10% | 37만 |
|---|
| 2026.05.21 | ₩214,881 | ₩216,777 | ₩214,707 | ₩216,216 | +0.62% | 48.4만 |
|---|
| 2026.05.20 | ₩213,866 | ₩215,922 | ₩213,572 | ₩215,856 | +0.93% | 56만 |
|---|
| 2026.05.19 | ₩213,626 | ₩214,574 | ₩212,838 | ₩213,492 | -0.06% | 29.2만 |
|---|
| 2026.05.18 | ₩214,961 | ₩215,629 | ₩213,372 | ₩214,747 | -0.10% | 80.6만 |
|---|
| 2026.05.15 | ₩215,695 | ₩216,036 | ₩214,427 | ₩214,734 | -0.45% | 44.2만 |
|---|
| 2026.05.14 | ₩216,096 | ₩217,872 | ₩216,096 | ₩217,431 | +0.62% | 32만 |
|---|
| 2026.05.13 | ₩214,534 | ₩216,043 | ₩213,692 | ₩215,629 | +0.51% | 41.8만 |
|---|
| 2026.05.12 | ₩213,973 | ₩214,600 | ₩212,624 | ₩214,600 | +0.29% | 39.4만 |
|---|
| 2026.05.11 | ₩213,959 | ₩215,295 | ₩213,812 | ₩215,001 | +0.49% | 44.7만 |
|---|
| 2026.05.08 | ₩213,612 | ₩214,387 | ₩213,352 | ₩214,267 | +0.31% | 34.7만 |
|---|
| 2026.05.07 | ₩213,759 | ₩214,120 | ₩212,290 | ₩212,717 | -0.49% | 46.3만 |
|---|
| 2026.05.06 | ₩211,876 | ₩213,719 | ₩211,836 | ₩213,505 | +0.77% | 31.4만 |
|---|
| 2026.05.05 | ₩209,926 | ₩210,969 | ₩209,926 | ₩210,661 | +0.35% | 29.3만 |
|---|
| 2026.05.04 | ₩209,285 | ₩210,020 | ₩207,977 | ₩208,885 | -0.19% | 26.5만 |
|---|
| 2026.05.01 | ₩209,659 | ₩210,701 | ₩209,526 | ₩209,539 | -0.06% | 35.8만 |
|---|
| 2026.04.30 | ₩207,670 | ₩209,205 | ₩206,561 | ₩209,125 | +0.70% | 35.1만 |
|---|
| 2026.04.29 | ₩206,748 | ₩207,049 | ₩205,987 | ₩206,962 | +0.10% | 54만 |
|---|
| 2026.04.28 | ₩206,775 | ₩207,049 | ₩206,087 | ₩206,748 | -0.01% | 31.6만 |
|---|
| 2026.04.27 | ₩207,122 | ₩207,963 | ₩207,015 | ₩207,870 | +0.36% | 56.4만 |
|---|
| 2026.04.24 | ₩206,428 | ₩207,589 | ₩205,960 | ₩207,469 | +0.50% | 26.3만 |
|---|
| 2026.04.23 | ₩206,107 | ₩206,788 | ₩203,850 | ₩205,707 | -0.19% | 22.5만 |
|---|
| 2026.04.22 | ₩206,094 | ₩206,762 | ₩205,960 | ₩206,695 | +0.29% | 19.2만 |
|---|
| 2026.04.21 | ₩206,521 | ₩206,828 | ₩204,304 | ₩204,772 | -0.85% | 63.6만 |
|---|
| 2026.04.20 | ₩205,813 | ₩206,201 | ₩205,139 | ₩205,934 | +0.06% | 29.8만 |
|---|
| 2026.04.17 | ₩205,079 | ₩206,828 | ₩204,972 | ₩206,201 | +0.55% | 43.7만 |
|---|
| 2026.04.16 | ₩203,289 | ₩204,011 | ₩202,729 | ₩203,663 | +0.18% | 25.1만 |
|---|
| 2026.04.15 | ₩201,674 | ₩203,149 | ₩201,407 | ₩203,022 | +0.67% | 37만 |
|---|
| 2026.04.14 | ₩199,617 | ₩201,353 | ₩199,610 | ₩201,353 | +0.87% | 23.9만 |
|---|
| 2026.04.13 | ₩196,279 | ₩198,976 | ₩196,158 | ₩198,856 | +1.31% | 27.2만 |
|---|
| 2026.04.10 | ₩197,561 | ₩197,841 | ₩196,773 | ₩196,946 | -0.31% | 15.2만 |
|---|
| 2026.04.09 | ₩196,158 | ₩197,534 | ₩195,571 | ₩197,187 | +0.52% | 41.8만 |
|---|
| 2026.04.08 | ₩196,586 | ₩196,839 | ₩195,210 | ₩196,412 | -0.09% | 44.9만 |
|---|
| 2026.04.07 | ₩191,124 | ₩191,658 | ₩189,214 | ₩191,631 | +0.27% | 62.9만 |
|---|
| 2026.04.06 | ₩190,510 | ₩191,671 | ₩190,510 | ₩191,658 | +0.60% | 42.8만 |
|---|
| 2026.04.02 | ₩187,652 | ₩191,191 | ₩187,358 | ₩190,563 | +1.55% | 49.4만 |
|---|
| 2026.04.01 | ₩190,015 | ₩191,284 | ₩189,642 | ₩190,216 | +0.11% | 123.2만 |
|---|
| 2026.03.31 | ₩185,582 | ₩189,161 | ₩185,208 | ₩188,854 | +1.76% | 135.3만 |
|---|
| 2026.03.30 | ₩185,649 | ₩185,729 | ₩182,711 | ₩183,472 | -1.17% | 38.7만 |
|---|
| 2026.03.27 | ₩186,370 | ₩186,450 | ₩183,792 | ₩184,060 | -1.24% | 69.1만 |
|---|
| 2026.03.26 | ₩189,441 | ₩190,303 | ₩187,318 | ₩187,398 | -1.08% | 73만 |
|---|
| 2026.03.25 | ₩191,244 | ₩191,885 | ₩189,922 | ₩190,723 | -0.27% | 68.9만 |
|---|
| 2026.03.24 | ₩189,294 | ₩190,670 | ₩188,680 | ₩189,655 | +0.19% | 108.9만 |
|---|
| 2026.03.23 | ₩191,030 | ₩192,473 | ₩189,962 | ₩190,443 | -0.31% | 136만 |
|---|
| 2026.03.20 | ₩190,924 | ₩190,924 | ₩187,265 | ₩188,306 | -1.37% | 106.6만 |
|---|
| 2026.03.19 | ₩190,029 | ₩192,019 | ₩189,548 | ₩191,097 | +0.56% | 119.9만 |
|---|
| 2026.03.18 | ₩193,301 | ₩193,767 | ₩191,404 | ₩191,471 | -0.95% | 91만 |
|---|
| 2026.03.17 | ₩194,409 | ₩195,117 | ₩193,875 | ₩194,155 | -0.13% | 27만 |
|---|
| 2026.03.16 | ₩193,581 | ₩194,863 | ₩193,461 | ₩193,995 | +0.21% | 51.5만 |
|---|
| 2026.03.13 | ₩193,888 | ₩194,970 | ₩191,705 | ₩191,952 | -1.00% | 93.2만 |
|---|
| 2026.03.12 | ₩194,703 | ₩194,850 | ₩193,047 | ₩193,047 | -0.85% | 49.5만 |
|---|
| 2026.03.11 | ₩196,906 | ₩197,427 | ₩195,491 | ₩196,372 | -0.27% | 91만 |
|---|
| 2026.03.10 | ₩197,000 | ₩198,389 | ₩195,878 | ₩196,546 | -0.23% | 64.2만 |
|---|
| 2026.03.09 | ₩193,421 | ₩197,334 | ₩192,259 | ₩196,920 | +1.81% | 78.7만 |
|---|
| 2026.03.06 | ₩195,277 | ₩196,359 | ₩194,496 | ₩195,264 | -0.01% | 47만 |
|---|
| 2026.03.05 | ₩197,934 | ₩199,083 | ₩196,212 | ₩197,788 | -0.07% | 40.3만 |
|---|
| 2026.03.04 | ₩197,814 | ₩199,504 | ₩197,400 | ₩198,976 | +0.59% | 47.5만 |
|---|
| 2026.03.03 | ₩196,252 | ₩198,268 | ₩194,482 | ₩197,561 | +0.67% | 88.9만 |
|---|
| 2026.03.02 | ₩196,986 | ₩200,018 | ₩196,966 | ₩199,337 | +1.19% | 53.8만 |
|---|
| 2026.02.27 | ₩198,028 | ₩199,330 | ₩197,761 | ₩199,230 | +0.61% | 29.3만 |
|---|
| 2026.02.26 | ₩201,099 | ₩201,166 | ₩198,736 | ₩200,111 | -0.49% | 27만 |
|---|
| 2026.02.25 | ₩200,031 | ₩201,206 | ₩200,031 | ₩201,099 | +0.53% | 72.7만 |
|---|
| 2026.02.24 | ₩197,614 | ₩199,604 | ₩197,200 | ₩199,390 | +0.90% | 32.5만 |
|---|
| 2026.02.23 | ₩199,550 | ₩200,165 | ₩197,320 | ₩197,801 | -0.88% | 39.6만 |
|---|
| 2026.02.20 | ₩198,215 | ₩200,432 | ₩198,215 | ₩200,231 | +1.02% | 58.7만 |
|---|
| 2026.02.19 | ₩198,442 | ₩199,203 | ₩197,988 | ₩198,802 | +0.18% | 40.5만 |
|---|
| 2026.02.18 | ₩198,749 | ₩200,084 | ₩198,208 | ₩199,297 | +0.28% | 44.9만 |
|---|
| 2026.02.17 | ₩197,307 | ₩198,749 | ₩196,105 | ₩198,202 | +0.45% | 58.4만 |
|---|
| 2026.02.13 | ₩197,520 | ₩199,257 | ₩196,666 | ₩197,921 | +0.20% | 36.1만 |
|---|
| 2026.02.12 | ₩201,420 | ₩201,739 | ₩197,267 | ₩197,494 | -1.95% | 48.9만 |
|---|
| 2026.02.11 | ₩202,288 | ₩202,415 | ₩200,004 | ₩200,886 | -0.69% | 65.5만 |
|---|
| 2026.02.10 | ₩201,780 | ₩202,168 | ₩200,806 | ₩200,952 | -0.41% | 45.7만 |
|---|
| 2026.02.09 | ₩200,151 | ₩202,114 | ₩199,864 | ₩201,553 | +0.70% | 118.8만 |
|---|
| 2026.02.06 | ₩197,801 | ₩200,912 | ₩197,567 | ₩200,525 | +1.38% | 54.6만 |
|---|
| 2026.02.05 | ₩197,440 | ₩198,242 | ₩196,025 | ₩196,479 | -0.49% | 120.8만 |
|---|
| 2026.02.04 | ₩200,258 | ₩200,432 | ₩197,614 | ₩198,936 | -0.66% | 143.4만 |
|---|
| 2026.02.03 | ₩202,435 | ₩202,568 | ₩198,535 | ₩200,004 | -1.20% | 104.5만 |
|---|
| 2026.02.02 | ₩200,512 | ₩202,675 | ₩200,512 | ₩202,301 | +0.89% | 71.2만 |
|---|
| 2026.01.30 | ₩201,260 | ₩202,048 | ₩199,924 | ₩201,340 | +0.04% | 80.8만 |
|---|
| 2026.01.29 | ₩202,755 | ₩203,109 | ₩199,377 | ₩202,048 | -0.35% | 106.9만 |
|---|
| 2026.01.28 | ₩203,089 | ₩203,396 | ₩202,248 | ₩202,702 | -0.19% | 83.5만 |
|---|
| 2026.01.27 | ₩202,194 | ₩202,902 | ₩202,021 | ₩202,595 | +0.20% | 33.6만 |
|---|
| 2026.01.26 | ₩201,099 | ₩202,141 | ₩200,939 | ₩201,821 | +0.36% | 42.4만 |
|---|
| 2026.01.23 | ₩200,432 | ₩201,133 | ₩200,151 | ₩200,632 | +0.10% | 39.7만 |
|---|
| 2026.01.22 | ₩200,699 | ₩201,166 | ₩199,991 | ₩200,672 | -0.01% | 55.1만 |
|---|
| 2026.01.21 | ₩197,627 | ₩200,338 | ₩197,334 | ₩199,297 | +0.84% | 160.7만 |
|---|
| 2026.01.20 | ₩198,215 | ₩199,257 | ₩196,786 | ₩197,053 | -0.59% | 91.9만 |
|---|
| 2026.01.16 | ₩201,941 | ₩202,088 | ₩200,952 | ₩201,340 | -0.30% | 20.7만 |
|---|
| 2026.01.15 | ₩202,141 | ₩202,502 | ₩201,246 | ₩201,513 | -0.31% | 27.2만 |
|---|
| 2026.01.14 | ₩201,113 | ₩201,320 | ₩199,711 | ₩200,926 | -0.09% | 77.7만 |
|---|
| 2026.01.13 | ₩202,648 | ₩202,648 | ₩201,246 | ₩201,967 | -0.34% | 70.8만 |
|---|
| 2026.01.12 | ₩201,086 | ₩202,702 | ₩201,086 | ₩202,475 | +0.69% | 36.9만 |
|---|
| 2026.01.09 | ₩201,393 | ₩202,576 | ₩200,952 | ₩202,234 | +0.42% | 47.4만 |
|---|
| 2026.01.08 | ₩200,952 | ₩201,467 | ₩200,685 | ₩201,073 | +0.06% | 29.5만 |
|---|
| 2026.01.07 | ₩201,981 | ₩202,575 | ₩201,260 | ₩201,340 | -0.32% | 31.5만 |
|---|
| 2026.01.06 | ₩200,592 | ₩202,101 | ₩200,552 | ₩201,941 | +0.67% | 50.2만 |
|---|
| 2026.01.05 | ₩200,084 | ₩201,086 | ₩200,084 | ₩200,592 | +0.25% | 89.3만 |
|---|
| 2026.01.02 | ₩199,978 | ₩200,325 | ₩198,295 | ₩199,230 | -0.37% | 73.1만 |
|---|
| 2025.12.31 | ₩200,472 | ₩200,592 | ₩198,896 | ₩198,949 | -0.76% | 48.6만 |
|---|
| 2025.12.30 | ₩200,605 | ₩200,955 | ₩200,392 | ₩200,498 | -0.05% | 57.3만 |
|---|
| 2025.12.29 | ₩200,592 | ₩201,233 | ₩200,285 | ₩200,806 | +0.11% | 58.2만 |
|---|
| 2025.12.26 | ₩201,594 | ₩201,861 | ₩201,233 | ₩201,553 | -0.02% | 129.5만 |
|---|
| 2025.12.24 | ₩200,725 | ₩201,634 | ₩200,725 | ₩201,487 | +0.38% | 150만 |
|---|
| 2025.12.23 | ₩199,604 | ₩200,886 | ₩199,604 | ₩200,846 | +0.62% | 34.3만 |
|---|
| 2025.12.22 | ₩199,657 | ₩200,125 | ₩199,403 | ₩200,018 | +0.18% | 34.5만 |
|---|
| 2025.12.19 | ₩197,627 | ₩198,909 | ₩197,627 | ₩198,722 | +0.55% | 36.1만 |
|---|
| 2025.12.18 | ₩197,334 | ₩198,135 | ₩196,479 | ₩196,879 | -0.23% | 36만 |
|---|
| 2025.12.17 | ₩197,841 | ₩198,061 | ₩195,370 | ₩195,384 | -1.24% | 121.2만 |
|---|
| 2025.12.16 | ₩197,627 | ₩198,308 | ₩196,599 | ₩197,721 | +0.05% | 144.5만 |
|---|
| 2025.12.15 | ₩200,392 | ₩200,392 | ₩198,435 | ₩198,682 | -0.85% | 45.9만 |
|---|
| 2025.12.12 | ₩201,073 | ₩201,366 | ₩198,495 | ₩199,176 | -0.94% | 54.4만 |
|---|
| 2025.12.11 | ₩200,298 | ₩201,527 | ₩199,447 | ₩201,447 | +0.57% | 49.7만 |
|---|
| 2025.12.10 | ₩199,403 | ₩201,353 | ₩199,136 | ₩200,926 | +0.76% | 56.4만 |
|---|
| 2025.12.09 | ₩199,697 | ₩200,352 | ₩199,490 | ₩199,590 | -0.05% | 60.3만 |
|---|
| 2025.12.08 | ₩200,699 | ₩200,699 | ₩199,297 | ₩199,871 | -0.41% | 40.7만 |
|---|
| 2025.12.05 | ₩200,191 | ₩201,173 | ₩200,084 | ₩200,405 | +0.11% | 32.4만 |
|---|
| 2025.12.04 | ₩200,218 | ₩200,218 | ₩199,180 | ₩200,018 | -0.10% | 61.5만 |
|---|
| 2025.12.03 | ₩198,776 | ₩200,064 | ₩198,575 | ₩199,791 | +0.51% | 122만 |
|---|
| 2025.12.02 | ₩199,297 | ₩199,751 | ₩198,469 | ₩199,056 | -0.12% | 34만 |
|---|
| 2025.12.01 | ₩198,308 | ₩199,430 | ₩198,168 | ₩198,629 | +0.16% | 26.6만 |
|---|
| 2025.11.28 | ₩198,976 | ₩199,617 | ₩198,736 | ₩199,564 | +0.30% | 58.9만 |
|---|
| 2025.11.26 | ₩197,854 | ₩199,056 | ₩197,741 | ₩198,442 | +0.30% | 82.7만 |
|---|
| 2025.11.25 | ₩195,237 | ₩197,494 | ₩194,062 | ₩197,133 | +0.97% | 50.5만 |
|---|
| 2025.11.24 | ₩193,394 | ₩195,658 | ₩193,134 | ₩195,277 | +0.97% | 65.6만 |
|---|
| 2025.11.21 | ₩191,044 | ₩194,022 | ₩189,962 | ₩192,379 | +0.70% | 83만 |
|---|
| 2025.11.20 | ₩196,786 | ₩197,240 | ₩190,283 | ₩190,483 | -3.20% | 88.4만 |
|---|
| 2025.11.19 | ₩192,953 | ₩194,957 | ₩192,459 | ₩193,608 | +0.34% | 39.6만 |
|---|
| 2025.11.18 | ₩193,194 | ₩194,275 | ₩191,591 | ₩192,860 | -0.17% | 98.5만 |
|---|
| 2025.11.17 | ₩195,624 | ₩196,879 | ₩193,501 | ₩194,476 | -0.59% | 96.3만 |
|---|
| 2025.11.14 | ₩194,409 | ₩197,561 | ₩193,902 | ₩196,158 | +0.90% | 141.1만 |
|---|
| 2025.11.13 | ₩199,043 | ₩199,130 | ₩196,065 | ₩196,492 | -1.28% | 50.8만 |
|---|
| 2025.11.12 | ₩200,405 | ₩200,559 | ₩199,403 | ₩200,044 | -0.18% | 32.7만 |
|---|
| 2025.11.11 | ₩198,816 | ₩200,071 | ₩198,736 | ₩199,831 | +0.51% | 40.8만 |
|---|
| 2025.11.10 | ₩198,242 | ₩199,737 | ₩197,627 | ₩199,510 | +0.64% | 51.8만 |
|---|
| 2025.11.07 | ₩195,103 | ₩196,412 | ₩193,434 | ₩196,385 | +0.66% | 59.4만 |
|---|
| 2025.11.06 | ₩198,028 | ₩198,308 | ₩195,664 | ₩196,158 | -0.94% | 50.3만 |
|---|
| 2025.11.05 | ₩197,520 | ₩199,375 | ₩197,400 | ₩198,375 | +0.43% | 75.9만 |
|---|
| 2025.11.04 | ₩197,828 | ₩199,176 | ₩197,520 | ₩197,721 | -0.05% | 61.2만 |
|---|
| 2025.11.03 | ₩200,779 | ₩200,779 | ₩199,110 | ₩200,231 | -0.27% | 31.9만 |
|---|
| 2025.10.31 | ₩200,512 | ₩200,539 | ₩198,963 | ₩199,804 | -0.35% | 30.2만 |
|---|
| 2025.10.30 | ₩199,777 | ₩200,719 | ₩198,869 | ₩198,869 | -0.45% | 55.5만 |
|---|
| 2025.10.29 | ₩201,206 | ₩201,553 | ₩199,564 | ₩200,792 | -0.21% | 43.7만 |
|---|
| 2025.10.28 | ₩200,752 | ₩201,353 | ₩200,205 | ₩200,766 | +0.01% | 147.4만 |
|---|
| 2025.10.27 | ₩199,604 | ₩200,405 | ₩199,403 | ₩200,352 | +0.37% | 24.4만 |
|---|
| 2025.10.24 | ₩197,587 | ₩198,295 | ₩197,534 | ₩197,948 | +0.18% | 30.7만 |
|---|
| 2025.10.23 | ₩195,157 | ₩196,599 | ₩195,077 | ₩196,252 | +0.56% | 55.8만 |
|---|
| 2025.10.22 | ₩196,359 | ₩196,359 | ₩193,741 | ₩195,023 | -0.68% | 40.8만 |
|---|
| 2025.10.21 | ₩196,065 | ₩196,746 | ₩195,758 | ₩196,225 | +0.08% | 60.6만 |
|---|
| 2025.10.20 | ₩194,930 | ₩196,359 | ₩194,930 | ₩196,065 | +0.58% | 55.6만 |
|---|
| 2025.10.17 | ₩192,379 | ₩194,356 | ₩192,179 | ₩194,008 | +0.85% | 37.7만 |
|---|
| 2025.10.16 | ₩194,583 | ₩195,157 | ₩191,912 | ₩192,940 | -0.84% | 39.1만 |
|---|
| 2025.10.15 | ₩194,623 | ₩195,638 | ₩192,419 | ₩194,088 | -0.27% | 39만 |
|---|
| 2025.10.14 | ₩191,725 | ₩194,282 | ₩190,630 | ₩193,207 | +0.77% | 96만 |
|---|
| 2025.10.13 | ₩192,887 | ₩194,035 | ₩192,700 | ₩193,528 | +0.33% | 149.5만 |
|---|
| 2025.10.10 | ₩196,319 | ₩196,866 | ₩190,643 | ₩190,723 | -2.85% | 90만 |
|---|