시장 데이터를 불러오는 중
전체 종목
iShares Paris-Aligned Climate Optimized MSCI World ex USA ETF 과거 주가
iShares Paris-Aligned Climate Optimized MSCI World ex USA ETF · PABD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Paris-Aligned Climate Optimized MSCI World ex USA ETF · PABD · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩90,536 | ₩90,844 | ₩90,509 | ₩90,744 | +0.23% | 5.5천 |
| 2026.10.08 | ₩89,959 | ₩90,002 | ₩89,959 | ₩90,002 | +0.05% | 1천 |
| 2026.10.07 | ₩90,301 | ₩90,301 | ₩90,301 | ₩90,301 | 0.00% | 100 |
| 2026.10.06 | ₩91,486 | ₩91,486 | ₩91,486 | ₩91,486 | 0.00% | 100 |
| 2026.10.05 | ₩91,080 | ₩91,080 | ₩91,080 | ₩91,080 | 0.00% | 100 |
| 2026.10.02 | ₩91,059 | ₩91,229 | ₩91,059 | ₩91,229 | +0.19% | 300 |
| 2026.10.01 | ₩90,284 | ₩90,284 | ₩90,284 | ₩90,284 | 0.00% | 100 |
| 2026.09.30 | ₩91,193 | ₩91,193 | ₩91,075 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,075 |
| -0.13% |
| 1.9천 |
| 2026.09.29 | ₩91,796 | ₩91,796 | ₩91,786 | ₩91,786 | -0.01% | 300 |
|---|
| 2026.09.28 | ₩91,716 | ₩92,185 | ₩91,716 | ₩92,178 | +0.50% | 1.5천 |
|---|
| 2026.09.25 | ₩92,534 | ₩92,545 | ₩92,534 | ₩92,545 | +0.01% | 1천 |
|---|
| 2026.09.24 | ₩91,618 | ₩91,618 | ₩91,618 | ₩91,618 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩92,118 | ₩92,118 | ₩91,948 | ₩91,948 | -0.18% | 300 |
|---|
| 2026.09.22 | ₩93,667 | ₩93,667 | ₩93,667 | ₩93,667 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩93,313 | ₩93,313 | ₩93,313 | ₩93,313 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩92,243 | ₩92,243 | ₩92,243 | ₩92,243 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩92,895 | ₩92,896 | ₩92,849 | ₩92,849 | -0.05% | 2천 |
|---|
| 2026.09.16 | ₩92,695 | ₩92,695 | ₩91,824 | ₩91,824 | -0.94% | 1.1만 |
|---|
| 2026.09.15 | ₩92,153 | ₩92,153 | ₩92,153 | ₩92,153 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩92,543 | ₩92,543 | ₩92,543 | ₩92,543 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩93,336 | ₩93,336 | ₩93,336 | ₩93,336 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩92,531 | ₩92,531 | ₩92,531 | ₩92,531 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩93,400 | ₩93,400 | ₩93,400 | ₩93,400 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩94,529 | ₩94,529 | ₩94,529 | ₩94,529 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩95,292 | ₩95,292 | ₩95,292 | ₩95,292 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩95,272 | ₩95,272 | ₩95,272 | ₩95,272 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩94,091 | ₩94,091 | ₩94,091 | ₩94,091 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩93,882 | ₩93,882 | ₩93,245 | ₩93,473 | -0.44% | 4.4천 |
|---|
| 2026.08.31 | ₩94,867 | ₩94,867 | ₩94,680 | ₩94,705 | -0.17% | 4천 |
|---|
| 2026.08.28 | ₩95,082 | ₩95,082 | ₩94,639 | ₩94,639 | -0.47% | 3.5만 |
|---|
| 2026.08.27 | ₩95,457 | ₩95,566 | ₩95,457 | ₩95,566 | +0.11% | 2.3천 |
|---|
| 2026.08.26 | ₩96,088 | ₩96,088 | ₩95,756 | ₩95,756 | -0.34% | 4.1천 |
|---|
| 2026.08.25 | ₩96,381 | ₩96,381 | ₩96,381 | ₩96,381 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩95,551 | ₩95,551 | ₩95,551 | ₩95,551 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩95,766 | ₩95,766 | ₩95,718 | ₩95,718 | -0.05% | 400 |
|---|
| 2026.08.20 | ₩94,874 | ₩94,874 | ₩94,874 | ₩94,874 | 0.00% | 200 |
|---|
| 2026.08.19 | ₩95,028 | ₩95,203 | ₩95,028 | ₩95,203 | +0.18% | 1.5천 |
|---|
| 2026.08.18 | ₩95,189 | ₩95,189 | ₩94,717 | ₩94,717 | -0.50% | 400 |
|---|
| 2026.08.17 | ₩96,155 | ₩96,155 | ₩95,817 | ₩95,817 | -0.35% | 1.2천 |
|---|
| 2026.08.14 | ₩96,026 | ₩96,026 | ₩96,026 | ₩96,026 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩96,179 | ₩96,179 | ₩96,179 | ₩96,179 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩95,990 | ₩95,990 | ₩95,990 | ₩95,990 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩95,586 | ₩95,586 | ₩95,586 | ₩95,586 | 0.00% | 700 |
|---|
| 2026.08.10 | ₩95,579 | ₩95,579 | ₩95,579 | ₩95,579 | 0.00% | 200 |
|---|
| 2026.08.07 | ₩96,396 | ₩96,396 | ₩96,110 | ₩96,110 | -0.30% | 1.4천 |
|---|
| 2026.08.06 | ₩95,484 | ₩95,484 | ₩95,050 | ₩95,050 | -0.46% | 800 |
|---|
| 2026.08.05 | ₩95,578 | ₩95,578 | ₩95,244 | ₩95,244 | -0.35% | 500 |
|---|
| 2026.08.04 | ₩94,726 | ₩94,878 | ₩94,726 | ₩94,878 | +0.16% | 400 |
|---|
| 2026.08.03 | ₩93,768 | ₩93,768 | ₩93,658 | ₩93,658 | -0.12% | 1.5천 |
|---|
| 2026.07.31 | ₩92,923 | ₩93,211 | ₩92,923 | ₩93,211 | +0.31% | 300 |
|---|
| 2026.07.30 | ₩93,338 | ₩93,829 | ₩93,338 | ₩93,829 | +0.53% | 700 |
|---|
| 2026.07.29 | ₩91,394 | ₩91,444 | ₩91,394 | ₩91,444 | +0.05% | 700 |
|---|
| 2026.07.28 | ₩92,480 | ₩92,494 | ₩92,311 | ₩92,311 | -0.18% | 2.4천 |
|---|
| 2026.07.27 | ₩92,216 | ₩92,216 | ₩92,216 | ₩92,216 | 0.00% | 300 |
|---|
| 2026.07.24 | ₩91,904 | ₩91,904 | ₩91,684 | ₩91,684 | -0.24% | 5.1천 |
|---|
| 2026.07.23 | ₩91,311 | ₩91,311 | ₩91,311 | ₩91,311 | 0.00% | 200 |
|---|
| 2026.07.22 | ₩92,722 | ₩92,722 | ₩92,492 | ₩92,492 | -0.25% | 900 |
|---|
| 2026.07.21 | ₩91,944 | ₩92,452 | ₩91,944 | ₩92,452 | +0.55% | 200 |
|---|
| 2026.07.20 | ₩91,930 | ₩91,930 | ₩91,273 | ₩91,273 | -0.71% | 100 |
|---|
| 2026.07.17 | ₩91,836 | ₩92,056 | ₩91,836 | ₩92,056 | +0.24% | 200 |
|---|
| 2026.07.16 | ₩92,428 | ₩92,428 | ₩92,428 | ₩92,428 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩92,782 | ₩93,104 | ₩92,782 | ₩93,104 | +0.35% | 200 |
|---|
| 2026.07.14 | ₩92,567 | ₩92,567 | ₩92,567 | ₩92,567 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩92,024 | ₩92,024 | ₩91,885 | ₩91,885 | -0.15% | 600 |
|---|
| 2026.07.10 | ₩92,952 | ₩92,952 | ₩92,952 | ₩92,952 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩92,593 | ₩92,593 | ₩92,593 | ₩92,593 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩91,608 | ₩92,018 | ₩91,085 | ₩91,873 | +0.29% | 1.9천 |
|---|
| 2026.07.07 | ₩93,419 | ₩93,419 | ₩92,581 | ₩92,581 | -0.90% | 1.2천 |
|---|
| 2026.07.06 | ₩93,486 | ₩93,750 | ₩93,486 | ₩93,750 | +0.28% | 200 |
|---|
| 2026.07.02 | ₩92,574 | ₩92,946 | ₩92,574 | ₩92,946 | +0.40% | 300 |
|---|
| 2026.07.01 | ₩92,239 | ₩92,239 | ₩92,085 | ₩92,085 | -0.17% | 300 |
|---|
| 2026.06.30 | ₩92,413 | ₩92,889 | ₩92,413 | ₩92,889 | +0.52% | 400 |
|---|
| 2026.06.29 | ₩92,520 | ₩92,532 | ₩92,491 | ₩92,491 | -0.03% | 500 |
|---|
| 2026.06.26 | ₩91,796 | ₩91,796 | ₩91,787 | ₩91,787 | -0.01% | 200 |
|---|
| 2026.06.25 | ₩92,400 | ₩92,400 | ₩92,152 | ₩92,152 | -0.27% | 1.1천 |
|---|
| 2026.06.24 | ₩90,951 | ₩91,316 | ₩90,951 | ₩91,316 | +0.40% | 200 |
|---|
| 2026.06.23 | ₩91,260 | ₩91,429 | ₩91,260 | ₩91,429 | +0.19% | 300 |
|---|
| 2026.06.22 | ₩93,057 | ₩93,312 | ₩93,057 | ₩93,183 | +0.14% | 4.4만 |
|---|
| 2026.06.18 | ₩92,909 | ₩93,127 | ₩92,909 | ₩93,127 | +0.23% | 400 |
|---|
| 2026.06.17 | ₩93,647 | ₩93,647 | ₩92,455 | ₩92,455 | -1.27% | 2천 |
|---|
| 2026.06.16 | ₩93,124 | ₩93,124 | ₩93,002 | ₩93,002 | -0.13% | 200 |
|---|
| 2026.06.15 | ₩93,352 | ₩93,352 | ₩92,453 | ₩92,638 | -0.76% | 1.8만 |
|---|
| 2026.06.12 | ₩92,963 | ₩93,308 | ₩92,628 | ₩93,308 | +0.37% | 5.8천 |
|---|
| 2026.06.11 | ₩91,220 | ₩93,194 | ₩91,220 | ₩93,194 | +2.16% | 500 |
|---|
| 2026.06.10 | ₩91,354 | ₩91,354 | ₩90,465 | ₩90,465 | -0.97% | 1.2만 |
|---|
| 2026.06.09 | ₩92,373 | ₩92,373 | ₩91,533 | ₩91,533 | -0.91% | 500 |
|---|
| 2026.06.08 | ₩91,421 | ₩91,421 | ₩91,322 | ₩91,322 | -0.11% | 300 |
|---|
| 2026.06.05 | ₩92,024 | ₩92,225 | ₩90,683 | ₩90,852 | -1.27% | 1.7만 |
|---|
| 2026.06.04 | ₩92,950 | ₩93,231 | ₩92,950 | ₩93,202 | +0.27% | 2.1만 |
|---|
| 2026.06.03 | ₩93,607 | ₩93,620 | ₩92,338 | ₩92,338 | -1.36% | 3.7만 |
|---|
| 2026.06.02 | ₩92,856 | ₩93,149 | ₩92,856 | ₩93,149 | +0.32% | 300 |
|---|
| 2026.06.01 | ₩92,266 | ₩92,676 | ₩92,239 | ₩92,676 | +0.44% | 500 |
|---|
| 2026.05.29 | ₩93,191 | ₩93,580 | ₩92,802 | ₩92,974 | -0.23% | 4.2만 |
|---|
| 2026.05.28 | ₩92,587 | ₩92,802 | ₩92,587 | ₩92,795 | +0.22% | 300 |
|---|
| 2026.05.27 | ₩92,708 | ₩92,708 | ₩92,467 | ₩92,679 | -0.03% | 300 |
|---|
| 2026.05.26 | ₩93,124 | ₩93,124 | ₩93,030 | ₩93,076 | -0.05% | 2천 |
|---|
| 2026.05.22 | ₩92,024 | ₩92,078 | ₩91,997 | ₩91,997 | -0.03% | 1.7천 |
|---|
| 2026.05.21 | ₩91,206 | ₩92,154 | ₩91,206 | ₩92,154 | +1.04% | 100 |
|---|
| 2026.05.20 | ₩90,174 | ₩91,662 | ₩90,174 | ₩91,560 | +1.54% | 4.4천 |
|---|
| 2026.05.19 | ₩89,999 | ₩89,999 | ₩89,815 | ₩89,815 | -0.20% | 100 |
|---|
| 2026.05.18 | ₩90,214 | ₩90,465 | ₩89,905 | ₩90,465 | +0.28% | 400 |
|---|
| 2026.05.15 | ₩89,852 | ₩89,852 | ₩89,712 | ₩89,712 | -0.16% | 700 |
|---|
| 2026.05.14 | ₩91,582 | ₩91,582 | ₩91,288 | ₩91,288 | -0.32% | 9.1천 |
|---|
| 2026.05.13 | ₩91,465 | ₩91,465 | ₩91,465 | ₩91,465 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩91,241 | ₩91,241 | ₩91,241 | ₩91,241 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩92,132 | ₩92,132 | ₩91,756 | ₩91,863 | -0.29% | 4.5만 |
|---|
| 2026.05.08 | ₩92,078 | ₩92,145 | ₩91,810 | ₩92,102 | +0.03% | 1.4만 |
|---|
| 2026.05.07 | ₩91,279 | ₩91,279 | ₩91,279 | ₩91,279 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩92,735 | ₩92,884 | ₩92,735 | ₩92,884 | +0.16% | 1.2천 |
|---|
| 2026.05.05 | ₩90,446 | ₩90,446 | ₩90,446 | ₩90,446 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩90,019 | ₩90,019 | ₩89,362 | ₩89,362 | -0.73% | 700 |
|---|
| 2026.05.01 | ₩90,650 | ₩90,650 | ₩90,650 | ₩90,650 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩89,811 | ₩90,951 | ₩89,811 | ₩90,929 | +1.24% | 8.7천 |
|---|
| 2026.04.29 | ₩89,007 | ₩89,007 | ₩88,390 | ₩88,598 | -0.46% | 2만 |
|---|
| 2026.04.28 | ₩89,771 | ₩89,798 | ₩89,382 | ₩89,620 | -0.17% | 6.1천 |
|---|
| 2026.04.27 | ₩90,562 | ₩90,562 | ₩90,387 | ₩90,387 | -0.19% | 600 |
|---|
| 2026.04.24 | ₩90,595 | ₩90,595 | ₩90,595 | ₩90,595 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩89,919 | ₩90,097 | ₩89,919 | ₩90,097 | +0.20% | 6천 |
|---|
| 2026.04.22 | ₩91,099 | ₩91,099 | ₩90,804 | ₩90,935 | -0.18% | 3천 |
|---|
| 2026.04.21 | ₩91,984 | ₩91,984 | ₩90,572 | ₩90,572 | -1.54% | 2.2천 |
|---|
| 2026.04.20 | ₩92,565 | ₩92,565 | ₩92,565 | ₩92,565 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩93,218 | ₩93,218 | ₩92,900 | ₩92,900 | -0.34% | 600 |
|---|
| 2026.04.16 | ₩91,662 | ₩91,662 | ₩90,925 | ₩91,360 | -0.33% | 4천 |
|---|
| 2026.04.15 | ₩91,421 | ₩91,647 | ₩91,374 | ₩91,647 | +0.25% | 4.8천 |
|---|
| 2026.04.14 | ₩91,367 | ₩91,756 | ₩91,367 | ₩91,617 | +0.27% | 4천 |
|---|
| 2026.04.13 | ₩89,382 | ₩90,686 | ₩89,382 | ₩90,686 | +1.46% | 1.1천 |
|---|
| 2026.04.10 | ₩90,070 | ₩90,070 | ₩90,070 | ₩90,070 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩88,765 | ₩89,609 | ₩88,765 | ₩89,609 | +0.95% | 8.5천 |
|---|
| 2026.04.08 | ₩89,766 | ₩89,766 | ₩89,766 | ₩89,766 | 0.00% | 200 |
|---|
| 2026.04.07 | ₩86,338 | ₩86,338 | ₩86,284 | ₩86,284 | -0.06% | 1.9천 |
|---|
| 2026.04.06 | ₩85,989 | ₩86,460 | ₩85,989 | ₩86,460 | +0.55% | 400 |
|---|
| 2026.04.02 | ₩86,003 | ₩86,003 | ₩85,976 | ₩85,976 | -0.03% | 300 |
|---|
| 2026.04.01 | ₩86,298 | ₩86,585 | ₩86,298 | ₩86,585 | +0.33% | 900 |
|---|
| 2026.03.31 | ₩83,777 | ₩84,595 | ₩81,282 | ₩84,384 | +0.73% | 8.8만 |
|---|
| 2026.03.30 | ₩82,959 | ₩82,959 | ₩81,832 | ₩82,273 | -0.83% | 2.1만 |
|---|
| 2026.03.27 | ₩82,892 | ₩82,905 | ₩82,229 | ₩82,229 | -0.80% | 5.2천 |
|---|
| 2026.03.26 | ₩83,991 | ₩83,991 | ₩83,046 | ₩83,046 | -1.13% | 600 |
|---|
| 2026.03.25 | ₩84,876 | ₩84,876 | ₩84,813 | ₩84,813 | -0.07% | 300 |
|---|
| 2026.03.24 | ₩83,991 | ₩84,246 | ₩83,689 | ₩83,689 | -0.36% | 1.7천 |
|---|
| 2026.03.23 | ₩83,938 | ₩84,368 | ₩83,790 | ₩84,368 | +0.51% | 600 |
|---|
| 2026.03.20 | ₩84,286 | ₩84,461 | ₩82,335 | ₩82,335 | -2.32% | 5.6천 |
|---|
| 2026.03.19 | ₩83,683 | ₩84,849 | ₩83,683 | ₩84,849 | +1.39% | 1.3만 |
|---|
| 2026.03.18 | ₩86,144 | ₩86,144 | ₩85,170 | ₩85,170 | -1.13% | 8천 |
|---|
| 2026.03.17 | ₩87,129 | ₩87,250 | ₩86,942 | ₩86,964 | -0.19% | 1.7천 |
|---|
| 2026.03.16 | ₩86,900 | ₩86,900 | ₩86,579 | ₩86,728 | -0.20% | 2천 |
|---|
| 2026.03.13 | ₩86,727 | ₩86,727 | ₩85,166 | ₩85,166 | -1.80% | 1.3천 |
|---|
| 2026.03.12 | ₩87,076 | ₩87,076 | ₩86,398 | ₩86,398 | -0.78% | 1.2천 |
|---|
| 2026.03.11 | ₩87,867 | ₩88,108 | ₩87,853 | ₩87,853 | -0.02% | 800 |
|---|
| 2026.03.10 | ₩89,275 | ₩89,275 | ₩88,287 | ₩88,287 | -1.11% | 1.2천 |
|---|
| 2026.03.09 | ₩86,351 | ₩88,191 | ₩86,351 | ₩88,191 | +2.13% | 400 |
|---|
| 2026.03.06 | ₩86,901 | ₩87,644 | ₩86,767 | ₩87,644 | +0.85% | 400 |
|---|
| 2026.03.05 | ₩88,236 | ₩88,419 | ₩87,719 | ₩88,419 | +0.21% | 1.1천 |
|---|
| 2026.03.04 | ₩89,771 | ₩90,348 | ₩89,771 | ₩90,348 | +0.64% | 500 |
|---|
| 2026.03.03 | ₩88,229 | ₩89,416 | ₩88,229 | ₩89,267 | +1.18% | 700 |
|---|
| 2026.03.02 | ₩91,555 | ₩92,158 | ₩91,555 | ₩92,043 | +0.53% | 3.5천 |
|---|
| 2026.02.27 | ₩94,116 | ₩94,143 | ₩93,902 | ₩94,022 | -0.10% | 19.9만 |
|---|
| 2026.02.26 | ₩93,996 | ₩94,030 | ₩93,580 | ₩94,030 | +0.04% | 1.6만 |
|---|
| 2026.02.25 | ₩94,116 | ₩94,210 | ₩93,980 | ₩93,980 | -0.15% | 2천 |
|---|
| 2026.02.24 | ₩93,271 | ₩93,352 | ₩93,271 | ₩93,345 | +0.08% | 2.1천 |
|---|
| 2026.02.23 | ₩93,245 | ₩93,392 | ₩92,681 | ₩92,801 | -0.48% | 3.8천 |
|---|
| 2026.02.20 | ₩93,124 | ₩93,334 | ₩93,124 | ₩93,334 | +0.23% | 800 |
|---|
| 2026.02.19 | ₩92,105 | ₩92,334 | ₩92,105 | ₩92,334 | +0.25% | 4.2천 |
|---|
| 2026.02.18 | ₩93,057 | ₩93,057 | ₩92,574 | ₩92,668 | -0.42% | 1만 |
|---|
| 2026.02.17 | ₩91,984 | ₩92,565 | ₩91,769 | ₩92,565 | +0.63% | 1.4천 |
|---|
| 2026.02.13 | ₩92,292 | ₩92,708 | ₩92,292 | ₩92,507 | +0.23% | 1.4만 |
|---|
| 2026.02.12 | ₩93,526 | ₩93,526 | ₩92,331 | ₩92,331 | -1.28% | 1.5만 |
|---|
| 2026.02.11 | ₩93,392 | ₩93,754 | ₩93,379 | ₩93,494 | +0.11% | 1.6만 |
|---|
| 2026.02.10 | ₩93,164 | ₩93,164 | ₩92,912 | ₩92,912 | -0.27% | 700 |
|---|
| 2026.02.09 | ₩92,614 | ₩92,614 | ₩92,614 | ₩92,614 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩91,394 | ₩91,394 | ₩91,394 | ₩91,394 | 0.00% | 200 |
|---|
| 2026.02.05 | ₩89,360 | ₩89,360 | ₩89,360 | ₩89,360 | 0.00% | 200 |
|---|
| 2026.02.04 | ₩91,206 | ₩91,287 | ₩90,187 | ₩90,530 | -0.74% | 1.8만 |
|---|
| 2026.02.03 | ₩90,334 | ₩90,697 | ₩89,798 | ₩90,427 | +0.10% | 2.8만 |
|---|
| 2026.02.02 | ₩90,372 | ₩90,501 | ₩90,227 | ₩90,501 | +0.14% | 500 |
|---|
| 2026.01.30 | ₩90,569 | ₩90,569 | ₩89,946 | ₩90,035 | -0.59% | 6.3만 |
|---|
| 2026.01.29 | ₩90,837 | ₩91,394 | ₩90,837 | ₩91,269 | +0.48% | 1만 |
|---|
| 2026.01.28 | ₩90,827 | ₩90,827 | ₩90,827 | ₩90,827 | 0.00% | 500 |
|---|
| 2026.01.27 | ₩90,898 | ₩91,670 | ₩90,898 | ₩91,670 | +0.85% | 1.6만 |
|---|
| 2026.01.26 | ₩90,375 | ₩90,509 | ₩90,200 | ₩90,285 | -0.10% | 1.6천 |
|---|
| 2026.01.23 | ₩89,060 | ₩89,751 | ₩89,060 | ₩89,751 | +0.78% | 6.1천 |
|---|
| 2026.01.22 | ₩89,396 | ₩89,435 | ₩89,370 | ₩89,370 | -0.03% | 500 |
|---|
| 2026.01.21 | ₩88,779 | ₩88,779 | ₩88,779 | ₩88,779 | 0.00% | 200 |
|---|
| 2026.01.20 | ₩88,269 | ₩88,645 | ₩87,988 | ₩88,166 | -0.12% | 7.9천 |
|---|
| 2026.01.16 | ₩89,543 | ₩89,543 | ₩89,355 | ₩89,428 | -0.13% | 3.8천 |
|---|
| 2026.01.15 | ₩89,557 | ₩90,717 | ₩89,402 | ₩90,375 | +0.91% | 6.5만 |
|---|
| 2026.01.14 | ₩89,382 | ₩89,382 | ₩89,047 | ₩89,208 | -0.20% | 700 |
|---|
| 2026.01.13 | ₩89,557 | ₩89,557 | ₩89,011 | ₩89,011 | -0.61% | 2.4천 |
|---|
| 2026.01.12 | ₩89,516 | ₩89,634 | ₩89,516 | ₩89,634 | +0.13% | 500 |
|---|
| 2026.01.09 | ₩88,846 | ₩89,114 | ₩88,846 | ₩89,114 | +0.30% | 1천 |
|---|
| 2026.01.08 | ₩88,162 | ₩88,409 | ₩88,162 | ₩88,409 | +0.28% | 200 |
|---|
| 2026.01.07 | ₩88,446 | ₩88,484 | ₩88,444 | ₩88,472 | +0.03% | 1천 |
|---|
| 2026.01.06 | ₩88,564 | ₩88,731 | ₩88,564 | ₩88,731 | +0.19% | 200 |
|---|
| 2026.01.05 | ₩87,612 | ₩88,473 | ₩87,612 | ₩88,473 | +0.98% | 300 |
|---|
| 2026.01.02 | ₩87,237 | ₩87,332 | ₩86,955 | ₩87,332 | +0.11% | 700 |
|---|
| 2025.12.31 | ₩86,673 | ₩86,747 | ₩86,673 | ₩86,747 | +0.09% | 200 |
|---|
| 2025.12.30 | ₩87,384 | ₩87,384 | ₩87,170 | ₩87,170 | -0.25% | 1.2천 |
|---|
| 2025.12.29 | ₩87,062 | ₩87,210 | ₩86,955 | ₩87,009 | -0.06% | 6.7천 |
|---|
| 2025.12.26 | ₩87,324 | ₩87,424 | ₩87,324 | ₩87,424 | +0.12% | 3만 |
|---|
| 2025.12.24 | ₩87,195 | ₩87,195 | ₩87,195 | ₩87,195 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩87,062 | ₩87,062 | ₩87,035 | ₩87,042 | -0.02% | 1.3천 |
|---|
| 2025.12.22 | ₩86,325 | ₩86,543 | ₩86,177 | ₩86,543 | +0.25% | 4.9만 |
|---|
| 2025.12.19 | ₩86,043 | ₩86,351 | ₩86,016 | ₩86,083 | +0.05% | 7천 |
|---|
| 2025.12.18 | ₩85,520 | ₩85,896 | ₩85,520 | ₩85,623 | +0.12% | 1.4천 |
|---|
| 2025.12.17 | ₩84,965 | ₩84,965 | ₩84,965 | ₩84,965 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩85,761 | ₩85,855 | ₩85,305 | ₩85,562 | -0.23% | 1.6만 |
|---|
| 2025.12.15 | ₩87,626 | ₩87,626 | ₩87,210 | ₩87,381 | -0.28% | 4.9천 |
|---|
| 2025.12.12 | ₩86,687 | ₩86,789 | ₩86,687 | ₩86,789 | +0.12% | 400 |
|---|
| 2025.12.11 | ₩87,339 | ₩87,339 | ₩87,339 | ₩87,339 | 0.00% | 200 |
|---|
| 2025.12.10 | ₩85,842 | ₩86,640 | ₩85,775 | ₩86,640 | +0.93% | 1.1만 |
|---|
| 2025.12.09 | ₩86,030 | ₩86,030 | ₩85,823 | ₩85,823 | -0.24% | 400 |
|---|
| 2025.12.08 | ₩86,124 | ₩86,124 | ₩85,736 | ₩85,736 | -0.45% | 1만 |
|---|
| 2025.12.05 | ₩86,526 | ₩86,553 | ₩86,043 | ₩86,150 | -0.43% | 1.2만 |
|---|
| 2025.12.04 | ₩86,110 | ₩86,208 | ₩86,110 | ₩86,208 | +0.11% | 400 |
|---|
| 2025.12.03 | ₩85,507 | ₩85,916 | ₩85,507 | ₩85,916 | +0.48% | 3.3천 |
|---|
| 2025.12.02 | ₩85,399 | ₩85,533 | ₩85,373 | ₩85,533 | +0.16% | 1천 |
|---|
| 2025.12.01 | ₩85,587 | ₩85,587 | ₩85,181 | ₩85,181 | -0.47% | 7.6천 |
|---|
| 2025.11.28 | ₩85,413 | ₩85,681 | ₩85,413 | ₩85,627 | +0.25% | 4.2만 |
|---|
| 2025.11.26 | ₩84,702 | ₩85,466 | ₩84,662 | ₩85,339 | +0.75% | 9.9천 |
|---|
| 2025.11.25 | ₩83,871 | ₩84,273 | ₩76,441 | ₩83,912 | +0.05% | 12.8만 |
|---|
| 2025.11.24 | ₩83,240 | ₩83,468 | ₩82,757 | ₩83,055 | -0.22% | 5.4만 |
|---|
| 2025.11.21 | ₩82,744 | ₩83,287 | ₩82,744 | ₩83,254 | +0.62% | 1천 |
|---|
| 2025.11.20 | ₩82,637 | ₩82,637 | ₩81,937 | ₩81,937 | -0.85% | 4.8천 |
|---|
| 2025.11.19 | ₩82,999 | ₩83,213 | ₩82,999 | ₩83,213 | +0.26% | 300 |
|---|
| 2025.11.18 | ₩83,066 | ₩83,365 | ₩83,066 | ₩83,365 | +0.36% | 1.1천 |
|---|
| 2025.11.17 | ₩84,982 | ₩84,982 | ₩84,170 | ₩84,170 | -0.96% | 900 |
|---|
| 2025.11.14 | ₩85,520 | ₩85,520 | ₩85,367 | ₩85,367 | -0.18% | 100 |
|---|
| 2025.11.13 | ₩86,217 | ₩86,217 | ₩85,618 | ₩85,618 | -0.70% | 500 |
|---|
| 2025.11.12 | ₩86,781 | ₩86,848 | ₩86,781 | ₩86,789 | +0.01% | 500 |
|---|
| 2025.11.11 | ₩86,137 | ₩86,137 | ₩86,137 | ₩86,137 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩85,118 | ₩85,567 | ₩85,091 | ₩85,567 | +0.53% | 9천 |
|---|
| 2025.11.07 | ₩84,178 | ₩84,600 | ₩84,178 | ₩84,600 | +0.50% | 1.4천 |
|---|
| 2025.11.06 | ₩84,514 | ₩84,514 | ₩84,320 | ₩84,320 | -0.23% | 3.2천 |
|---|
| 2025.11.05 | ₩84,808 | ₩84,808 | ₩84,808 | ₩84,808 | 0.00% | 100 |
|---|
| 2025.11.04 | ₩84,219 | ₩84,286 | ₩84,149 | ₩84,149 | -0.08% | 800 |
|---|
| 2025.11.03 | ₩84,876 | ₩85,142 | ₩84,876 | ₩85,142 | +0.31% | 1.8천 |
|---|
| 2025.10.31 | ₩85,373 | ₩85,373 | ₩84,729 | ₩85,153 | -0.26% | 8천 |
|---|
| 2025.10.30 | ₩85,761 | ₩85,761 | ₩85,450 | ₩85,450 | -0.36% | 800 |
|---|
| 2025.10.29 | ₩85,674 | ₩85,791 | ₩85,674 | ₩85,791 | +0.14% | 1.2천 |
|---|
| 2025.10.28 | ₩86,574 | ₩86,574 | ₩86,574 | ₩86,574 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩86,514 | ₩86,514 | ₩86,514 | ₩86,514 | 0.00% | 100 |
|---|
| 2025.10.24 | ₩85,949 | ₩86,056 | ₩85,949 | ₩86,054 | +0.12% | 500 |
|---|
| 2025.10.23 | ₩85,681 | ₩86,110 | ₩85,681 | ₩85,920 | +0.28% | 1.3천 |
|---|
| 2025.10.22 | ₩85,681 | ₩85,721 | ₩85,466 | ₩85,527 | -0.18% | 57.1만 |
|---|
| 2025.10.21 | ₩86,003 | ₩86,003 | ₩85,799 | ₩85,799 | -0.24% | 700 |
|---|
| 2025.10.20 | ₩86,217 | ₩86,553 | ₩86,217 | ₩86,524 | +0.36% | 6.1천 |
|---|
| 2025.10.17 | ₩85,547 | ₩86,003 | ₩85,225 | ₩85,764 | +0.25% | 1.9만 |
|---|
| 2025.10.16 | ₩85,735 | ₩86,365 | ₩85,708 | ₩86,133 | +0.46% | 2.9만 |
|---|
| 2025.10.15 | ₩85,413 | ₩85,614 | ₩85,177 | ₩85,512 | +0.12% | 2.1만 |
|---|
| 2025.10.14 | ₩84,206 | ₩85,614 | ₩84,192 | ₩85,068 | +1.02% | 4.2만 |
|---|
| 2025.10.13 | ₩84,246 | ₩84,903 | ₩84,206 | ₩84,729 | +0.57% | 6.5만 |
|---|
| 2025.10.10 | ₩84,521 | ₩84,521 | ₩83,818 | ₩83,818 | -0.83% | 1.7만 |
|---|