시장 데이터를 불러오는 중
전체 종목
iShares Paris-Aligned Climate Optimized MSCI USA ETF 과거 주가
iShares Paris-Aligned Climate Optimized MSCI USA ETF · PABU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Paris-Aligned Climate Optimized MSCI USA ETF · PABU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩107,967 | ₩107,967 | ₩107,967 | ₩107,967 | 0.00% | 100 |
| 2026.10.08 | ₩107,161 | ₩107,242 | ₩106,834 | ₩106,834 | -0.31% | 600 |
| 2026.10.07 | ₩107,282 | ₩107,754 | ₩107,282 | ₩107,723 | +0.41% | 2.8만 |
| 2026.10.06 | ₩108,260 | ₩108,260 | ₩108,083 | ₩108,083 | -0.16% | 3.4만 |
| 2026.10.05 | ₩106,746 | ₩106,907 | ₩106,746 | ₩106,888 | +0.13% | 2천 |
| 2026.10.02 | ₩106,719 | ₩106,719 | ₩105,969 | ₩106,052 | -0.63% | 2.9만 |
| 2026.10.01 | ₩104,776 | ₩105,352 | ₩104,776 | ₩105,125 | +0.33% | 4천 |
| 2026.09.30 | ₩105,674 | ₩105,781 | ₩105,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,212 |
| -0.44% |
| 13.3만 |
| 2026.09.29 | ₩105,192 | ₩105,192 | ₩104,895 | ₩104,930 | -0.25% | 2만 |
|---|
| 2026.09.28 | ₩104,950 | ₩104,950 | ₩104,945 | ₩104,945 | -0.01% | 600 |
|---|
| 2026.09.25 | ₩106,250 | ₩106,250 | ₩106,143 | ₩106,186 | -0.06% | 6.4만 |
|---|
| 2026.09.24 | ₩105,886 | ₩105,886 | ₩105,886 | ₩105,886 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩106,545 | ₩106,558 | ₩106,210 | ₩106,290 | -0.24% | 4.7천 |
|---|
| 2026.09.22 | ₩107,496 | ₩107,496 | ₩107,001 | ₩107,140 | -0.33% | 2.6만 |
|---|
| 2026.09.21 | ₩105,687 | ₩107,061 | ₩105,687 | ₩107,061 | +1.30% | 1.8만 |
|---|
| 2026.09.18 | ₩104,441 | ₩104,761 | ₩104,414 | ₩104,761 | +0.31% | 3천 |
|---|
| 2026.09.17 | ₩104,602 | ₩104,953 | ₩104,602 | ₩104,953 | +0.34% | 1.7만 |
|---|
| 2026.09.16 | ₩103,959 | ₩104,120 | ₩103,377 | ₩103,377 | -0.56% | 4.2천 |
|---|
| 2026.09.15 | ₩103,905 | ₩103,905 | ₩103,538 | ₩103,538 | -0.35% | 1.2천 |
|---|
| 2026.09.14 | ₩104,026 | ₩104,562 | ₩104,026 | ₩104,463 | +0.42% | 10.4만 |
|---|
| 2026.09.11 | ₩104,790 | ₩104,790 | ₩104,705 | ₩104,705 | -0.08% | 200 |
|---|
| 2026.09.10 | ₩104,160 | ₩104,160 | ₩103,704 | ₩103,704 | -0.44% | 200 |
|---|
| 2026.09.09 | ₩104,540 | ₩104,540 | ₩104,540 | ₩104,540 | 0.00% | 4만 |
|---|
| 2026.09.08 | ₩105,071 | ₩105,178 | ₩104,889 | ₩104,889 | -0.17% | 4.5만 |
|---|
| 2026.09.04 | ₩105,533 | ₩105,620 | ₩105,446 | ₩105,446 | -0.08% | 500 |
|---|
| 2026.09.03 | ₩105,178 | ₩106,223 | ₩105,178 | ₩106,146 | +0.92% | 8.5천 |
|---|
| 2026.09.02 | ₩103,785 | ₩104,347 | ₩103,785 | ₩104,015 | +0.22% | 1.7천 |
|---|
| 2026.09.01 | ₩104,213 | ₩104,280 | ₩103,999 | ₩104,193 | -0.02% | 1.1만 |
|---|
| 2026.08.31 | ₩105,540 | ₩105,567 | ₩105,525 | ₩105,525 | -0.01% | 1.7만 |
|---|
| 2026.08.28 | ₩106,331 | ₩106,331 | ₩105,848 | ₩105,848 | -0.45% | 700 |
|---|
| 2026.08.27 | ₩106,620 | ₩106,620 | ₩106,620 | ₩106,620 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩104,682 | ₩104,830 | ₩104,401 | ₩104,645 | -0.04% | 5.8만 |
|---|
| 2026.08.25 | ₩104,883 | ₩105,031 | ₩104,883 | ₩105,004 | +0.11% | 5.9만 |
|---|
| 2026.08.24 | ₩104,428 | ₩104,749 | ₩104,388 | ₩104,447 | +0.02% | 1천 |
|---|
| 2026.08.21 | ₩104,991 | ₩105,071 | ₩104,944 | ₩105,060 | +0.07% | 900 |
|---|
| 2026.08.20 | ₩104,816 | ₩104,816 | ₩104,522 | ₩104,556 | -0.25% | 1.4천 |
|---|
| 2026.08.19 | ₩104,629 | ₩105,043 | ₩104,629 | ₩105,043 | +0.40% | 1.5만 |
|---|
| 2026.08.18 | ₩104,200 | ₩104,361 | ₩104,187 | ₩104,294 | +0.09% | 2.5만 |
|---|
| 2026.08.17 | ₩105,017 | ₩105,017 | ₩104,850 | ₩104,850 | -0.16% | 400 |
|---|
| 2026.08.14 | ₩105,796 | ₩105,796 | ₩105,796 | ₩105,796 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩105,741 | ₩106,369 | ₩105,741 | ₩106,369 | +0.59% | 500 |
|---|
| 2026.08.12 | ₩105,257 | ₩105,257 | ₩105,257 | ₩105,257 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩105,139 | ₩105,139 | ₩105,139 | ₩105,139 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩105,634 | ₩105,634 | ₩105,497 | ₩105,497 | -0.13% | 700 |
|---|
| 2026.08.07 | ₩105,714 | ₩105,862 | ₩105,433 | ₩105,862 | +0.14% | 400 |
|---|
| 2026.08.06 | ₩104,790 | ₩104,991 | ₩104,548 | ₩104,761 | -0.03% | 5.9천 |
|---|
| 2026.08.05 | ₩104,682 | ₩104,786 | ₩104,589 | ₩104,786 | +0.10% | 900 |
|---|
| 2026.08.04 | ₩104,575 | ₩105,647 | ₩104,522 | ₩105,363 | +0.75% | 4.8만 |
|---|
| 2026.08.03 | ₩101,667 | ₩103,155 | ₩101,667 | ₩103,042 | +1.35% | 500 |
|---|
| 2026.07.31 | ₩100,917 | ₩101,413 | ₩100,877 | ₩101,342 | +0.42% | 2.3만 |
|---|
| 2026.07.30 | ₩100,193 | ₩100,818 | ₩100,193 | ₩100,818 | +0.62% | 2.6천 |
|---|
| 2026.07.29 | ₩100,180 | ₩100,180 | ₩98,987 | ₩98,987 | -1.19% | 700 |
|---|
| 2026.07.28 | ₩100,113 | ₩100,180 | ₩99,960 | ₩99,960 | -0.15% | 5.3천 |
|---|
| 2026.07.27 | ₩99,362 | ₩99,527 | ₩99,362 | ₩99,527 | +0.17% | 200 |
|---|
| 2026.07.24 | ₩99,791 | ₩99,791 | ₩99,295 | ₩99,310 | -0.48% | 6.1천 |
|---|
| 2026.07.23 | ₩99,041 | ₩99,041 | ₩99,005 | ₩99,005 | -0.04% | 600 |
|---|
| 2026.07.22 | ₩101,044 | ₩101,044 | ₩101,011 | ₩101,028 | -0.02% | 2천 |
|---|
| 2026.07.21 | ₩101,480 | ₩101,480 | ₩101,386 | ₩101,390 | -0.09% | 300 |
|---|
| 2026.07.20 | ₩101,198 | ₩101,198 | ₩100,858 | ₩100,858 | -0.34% | 400 |
|---|
| 2026.07.17 | ₩100,890 | ₩100,971 | ₩100,890 | ₩100,930 | +0.04% | 800 |
|---|
| 2026.07.16 | ₩101,976 | ₩101,976 | ₩101,863 | ₩101,863 | -0.11% | 600 |
|---|
| 2026.07.15 | ₩102,485 | ₩102,554 | ₩101,989 | ₩102,554 | +0.07% | 1.1만 |
|---|
| 2026.07.14 | ₩102,123 | ₩102,378 | ₩102,123 | ₩102,163 | +0.04% | 1.2만 |
|---|
| 2026.07.13 | ₩102,914 | ₩102,914 | ₩102,658 | ₩102,658 | -0.25% | 300 |
|---|
| 2026.07.10 | ₩103,423 | ₩103,667 | ₩103,423 | ₩103,667 | +0.24% | 2.6천 |
|---|
| 2026.07.09 | ₩102,391 | ₩103,450 | ₩102,391 | ₩103,404 | +0.99% | 5.5천 |
|---|
| 2026.07.08 | ₩101,815 | ₩102,353 | ₩101,815 | ₩102,353 | +0.53% | 500 |
|---|
| 2026.07.07 | ₩102,391 | ₩103,262 | ₩102,391 | ₩102,629 | +0.23% | 2.5천 |
|---|
| 2026.07.06 | ₩103,289 | ₩103,369 | ₩102,954 | ₩103,163 | -0.12% | 4.1천 |
|---|
| 2026.07.02 | ₩102,029 | ₩102,029 | ₩101,105 | ₩101,709 | -0.31% | 6천 |
|---|
| 2026.07.01 | ₩102,445 | ₩102,914 | ₩102,032 | ₩102,032 | -0.40% | 1.2천 |
|---|
| 2026.06.30 | ₩101,031 | ₩102,163 | ₩101,031 | ₩102,095 | +1.05% | 3.1만 |
|---|
| 2026.06.29 | ₩100,086 | ₩101,023 | ₩100,086 | ₩101,023 | +0.94% | 800 |
|---|
| 2026.06.26 | ₩97,687 | ₩99,522 | ₩97,687 | ₩99,522 | +1.88% | 800 |
|---|
| 2026.06.25 | ₩98,300 | ₩98,300 | ₩98,300 | ₩98,300 | 0.00% | 500 |
|---|
| 2026.06.24 | ₩100,166 | ₩100,166 | ₩99,242 | ₩99,342 | -0.82% | 700 |
|---|
| 2026.06.23 | ₩100,515 | ₩100,783 | ₩100,054 | ₩100,054 | -0.46% | 500 |
|---|
| 2026.06.22 | ₩102,123 | ₩102,337 | ₩101,151 | ₩101,381 | -0.73% | 2.3만 |
|---|
| 2026.06.18 | ₩101,882 | ₩102,257 | ₩101,882 | ₩102,246 | +0.36% | 3.7천 |
|---|
| 2026.06.17 | ₩102,471 | ₩102,471 | ₩100,863 | ₩100,918 | -1.52% | 2.5만 |
|---|
| 2026.06.16 | ₩103,021 | ₩103,021 | ₩102,538 | ₩102,699 | -0.31% | 6.5천 |
|---|
| 2026.06.15 | ₩103,557 | ₩103,959 | ₩103,557 | ₩103,825 | +0.26% | 5.2천 |
|---|
| 2026.06.12 | ₩102,337 | ₩102,391 | ₩101,842 | ₩102,024 | -0.31% | 5.4천 |
|---|
| 2026.06.11 | ₩100,220 | ₩101,879 | ₩100,220 | ₩101,879 | +1.66% | 4.4천 |
|---|
| 2026.06.10 | ₩102,123 | ₩102,123 | ₩100,595 | ₩100,704 | -1.39% | 2.1만 |
|---|
| 2026.06.09 | ₩104,227 | ₩104,347 | ₩100,502 | ₩102,383 | -1.77% | 3.4만 |
|---|
| 2026.06.08 | ₩103,852 | ₩104,053 | ₩103,409 | ₩103,409 | -0.43% | 5.4천 |
|---|
| 2026.06.05 | ₩105,607 | ₩105,607 | ₩102,954 | ₩103,194 | -2.29% | 9.7천 |
|---|
| 2026.06.04 | ₩105,996 | ₩107,336 | ₩105,996 | ₩107,175 | +1.11% | 9.7천 |
|---|
| 2026.06.03 | ₩107,456 | ₩107,456 | ₩106,505 | ₩106,552 | -0.84% | 19.4만 |
|---|
| 2026.06.02 | ₩107,416 | ₩107,940 | ₩107,416 | ₩107,940 | +0.49% | 15.2만 |
|---|
| 2026.06.01 | ₩106,666 | ₩107,724 | ₩106,666 | ₩107,376 | +0.67% | 6.3천 |
|---|
| 2026.05.29 | ₩105,996 | ₩106,210 | ₩105,594 | ₩106,063 | +0.06% | 1.8만 |
|---|
| 2026.05.28 | ₩105,272 | ₩105,500 | ₩105,272 | ₩105,474 | +0.19% | 3.1만 |
|---|
| 2026.05.27 | ₩104,481 | ₩104,481 | ₩104,217 | ₩104,217 | -0.25% | 9.8만 |
|---|
| 2026.05.26 | ₩104,723 | ₩104,723 | ₩104,602 | ₩104,602 | -0.12% | 9.3만 |
|---|
| 2026.05.22 | ₩104,146 | ₩104,160 | ₩103,731 | ₩103,826 | -0.31% | 8만 |
|---|
| 2026.05.21 | ₩102,766 | ₩103,289 | ₩102,605 | ₩103,249 | +0.47% | 3.9천 |
|---|
| 2026.05.20 | ₩102,029 | ₩103,061 | ₩102,016 | ₩103,061 | +1.01% | 7.5만 |
|---|
| 2026.05.19 | ₩101,868 | ₩101,962 | ₩101,523 | ₩101,523 | -0.34% | 900 |
|---|
| 2026.05.18 | ₩102,525 | ₩102,525 | ₩102,016 | ₩102,140 | -0.38% | 500 |
|---|
| 2026.05.15 | ₩102,713 | ₩102,713 | ₩102,091 | ₩102,091 | -0.61% | 400 |
|---|
| 2026.05.14 | ₩102,619 | ₩103,383 | ₩102,619 | ₩103,312 | +0.68% | 9천 |
|---|
| 2026.05.13 | ₩101,440 | ₩102,404 | ₩101,440 | ₩102,392 | +0.94% | 5만 |
|---|
| 2026.05.12 | ₩101,533 | ₩101,667 | ₩101,091 | ₩101,667 | +0.13% | 5.6만 |
|---|
| 2026.05.11 | ₩101,600 | ₩102,244 | ₩101,600 | ₩101,892 | +0.29% | 1.8천 |
|---|
| 2026.05.08 | ₩101,866 | ₩101,866 | ₩101,866 | ₩101,866 | 0.00% | 400 |
|---|
| 2026.05.07 | ₩101,079 | ₩101,079 | ₩101,079 | ₩101,079 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩101,011 | ₩101,386 | ₩100,904 | ₩101,375 | +0.36% | 8.1천 |
|---|
| 2026.05.05 | ₩99,577 | ₩99,655 | ₩99,577 | ₩99,655 | +0.08% | 5.2천 |
|---|
| 2026.05.04 | ₩99,590 | ₩99,590 | ₩99,001 | ₩99,147 | -0.45% | 8.3천 |
|---|
| 2026.05.01 | ₩99,939 | ₩99,952 | ₩99,585 | ₩99,585 | -0.35% | 1.1만 |
|---|
| 2026.04.30 | ₩98,317 | ₩99,094 | ₩97,929 | ₩99,019 | +0.71% | 10.9만 |
|---|
| 2026.04.29 | ₩98,130 | ₩98,304 | ₩97,808 | ₩98,222 | +0.09% | 16.6만 |
|---|
| 2026.04.28 | ₩98,505 | ₩98,505 | ₩98,022 | ₩98,465 | -0.04% | 15만 |
|---|
| 2026.04.27 | ₩98,384 | ₩98,987 | ₩98,384 | ₩98,857 | +0.48% | 8.6천 |
|---|
| 2026.04.24 | ₩98,451 | ₩98,956 | ₩98,451 | ₩98,956 | +0.51% | 5천 |
|---|
| 2026.04.23 | ₩98,089 | ₩98,257 | ₩97,071 | ₩97,988 | -0.10% | 2.4천 |
|---|
| 2026.04.22 | ₩98,317 | ₩98,800 | ₩98,317 | ₩98,800 | +0.49% | 5.1천 |
|---|
| 2026.04.21 | ₩98,532 | ₩98,532 | ₩97,513 | ₩97,591 | -0.95% | 2.5천 |
|---|
| 2026.04.20 | ₩98,116 | ₩98,250 | ₩97,870 | ₩98,214 | +0.10% | 1만 |
|---|
| 2026.04.17 | ₩98,237 | ₩98,250 | ₩98,116 | ₩98,169 | -0.07% | 1.1천 |
|---|
| 2026.04.16 | ₩96,790 | ₩96,790 | ₩96,749 | ₩96,780 | -0.01% | 1.1천 |
|---|
| 2026.04.15 | ₩95,999 | ₩96,468 | ₩95,892 | ₩96,468 | +0.49% | 8.3천 |
|---|
| 2026.04.14 | ₩94,565 | ₩94,947 | ₩94,565 | ₩94,947 | +0.40% | 300 |
|---|
| 2026.04.13 | ₩92,703 | ₩93,570 | ₩92,703 | ₩93,570 | +0.94% | 500 |
|---|
| 2026.04.10 | ₩92,662 | ₩92,662 | ₩92,260 | ₩92,350 | -0.34% | 2.3천 |
|---|
| 2026.04.09 | ₩92,247 | ₩92,260 | ₩92,243 | ₩92,243 | -0.00% | 400 |
|---|
| 2026.04.08 | ₩92,260 | ₩92,260 | ₩91,846 | ₩91,846 | -0.45% | 600 |
|---|
| 2026.04.07 | ₩89,272 | ₩89,893 | ₩89,031 | ₩89,893 | +0.69% | 3.1천 |
|---|
| 2026.04.06 | ₩89,929 | ₩90,065 | ₩89,929 | ₩90,065 | +0.15% | 1.9천 |
|---|
| 2026.04.02 | ₩88,240 | ₩89,902 | ₩88,240 | ₩89,756 | +1.72% | 6.6천 |
|---|
| 2026.04.01 | ₩89,554 | ₩89,982 | ₩89,446 | ₩89,634 | +0.09% | 9.3천 |
|---|
| 2026.03.31 | ₩87,136 | ₩88,957 | ₩86,981 | ₩88,783 | +1.89% | 123.6만 |
|---|
| 2026.03.30 | ₩86,538 | ₩86,545 | ₩85,614 | ₩85,980 | -0.65% | 42.3만 |
|---|
| 2026.03.27 | ₩87,128 | ₩87,128 | ₩85,976 | ₩86,114 | -1.16% | 2.5만 |
|---|
| 2026.03.26 | ₩89,192 | ₩89,259 | ₩87,927 | ₩87,927 | -1.42% | 6천 |
|---|
| 2026.03.25 | ₩89,701 | ₩89,701 | ₩89,312 | ₩89,339 | -0.40% | 51.5만 |
|---|
| 2026.03.24 | ₩89,058 | ₩89,299 | ₩88,649 | ₩88,649 | -0.46% | 3.2천 |
|---|
| 2026.03.23 | ₩90,304 | ₩90,304 | ₩89,633 | ₩89,633 | -0.74% | 3만 |
|---|
| 2026.03.20 | ₩89,178 | ₩89,286 | ₩88,254 | ₩88,656 | -0.59% | 1.3만 |
|---|
| 2026.03.19 | ₩89,862 | ₩90,304 | ₩89,433 | ₩90,069 | +0.23% | 22만 |
|---|
| 2026.03.18 | ₩90,947 | ₩90,947 | ₩90,287 | ₩90,287 | -0.73% | 20.8만 |
|---|
| 2026.03.17 | ₩91,657 | ₩91,778 | ₩91,631 | ₩91,671 | +0.01% | 14.1만 |
|---|
| 2026.03.16 | ₩91,925 | ₩91,925 | ₩91,550 | ₩91,728 | -0.21% | 6.1천 |
|---|
| 2026.03.13 | ₩91,912 | ₩92,113 | ₩90,618 | ₩90,631 | -1.39% | 4.2만 |
|---|
| 2026.03.12 | ₩92,327 | ₩92,327 | ₩91,309 | ₩91,309 | -1.10% | 1.1만 |
|---|
| 2026.03.11 | ₩93,212 | ₩93,212 | ₩92,808 | ₩92,808 | -0.43% | 600 |
|---|
| 2026.03.10 | ₩93,218 | ₩93,507 | ₩92,918 | ₩92,918 | -0.32% | 1.5천 |
|---|
| 2026.03.09 | ₩91,657 | ₩93,259 | ₩91,175 | ₩93,259 | +1.75% | 1천 |
|---|
| 2026.03.06 | ₩92,837 | ₩93,024 | ₩92,448 | ₩92,550 | -0.31% | 3.4만 |
|---|
| 2026.03.05 | ₩93,265 | ₩93,265 | ₩92,536 | ₩93,217 | -0.05% | 9.6만 |
|---|
| 2026.03.04 | ₩92,984 | ₩93,667 | ₩92,984 | ₩93,485 | +0.54% | 4.9만 |
|---|
| 2026.03.03 | ₩92,327 | ₩92,762 | ₩92,327 | ₩92,762 | +0.47% | 1.6천 |
|---|
| 2026.03.02 | ₩91,791 | ₩93,248 | ₩91,791 | ₩93,248 | +1.59% | 3.6만 |
|---|
| 2026.02.27 | ₩92,904 | ₩92,944 | ₩92,716 | ₩92,944 | +0.04% | 5.6만 |
|---|
| 2026.02.26 | ₩93,855 | ₩93,855 | ₩93,118 | ₩93,511 | -0.37% | 1.6천 |
|---|
| 2026.02.25 | ₩93,466 | ₩94,069 | ₩93,466 | ₩94,053 | +0.63% | 1천 |
|---|
| 2026.02.24 | ₩92,904 | ₩93,051 | ₩92,890 | ₩93,013 | +0.12% | 6만 |
|---|
| 2026.02.23 | ₩92,475 | ₩92,475 | ₩92,019 | ₩92,019 | -0.49% | 1.6천 |
|---|
| 2026.02.20 | ₩92,997 | ₩93,185 | ₩92,649 | ₩93,180 | +0.20% | 3만 |
|---|
| 2026.02.19 | ₩92,743 | ₩92,743 | ₩92,274 | ₩92,605 | -0.15% | 1.8천 |
|---|
| 2026.02.18 | ₩93,064 | ₩93,091 | ₩92,609 | ₩92,944 | -0.13% | 1.7만 |
|---|
| 2026.02.17 | ₩92,140 | ₩92,555 | ₩91,550 | ₩92,532 | +0.43% | 1.2천 |
|---|
| 2026.02.13 | ₩92,882 | ₩92,950 | ₩92,247 | ₩92,368 | -0.55% | 2.1만 |
|---|
| 2026.02.12 | ₩92,649 | ₩92,863 | ₩92,301 | ₩92,335 | -0.34% | 1.3천 |
|---|
| 2026.02.11 | ₩94,648 | ₩94,648 | ₩93,520 | ₩93,555 | -1.16% | 23.5만 |
|---|
| 2026.02.10 | ₩94,498 | ₩94,739 | ₩94,207 | ₩94,207 | -0.31% | 23.2만 |
|---|
| 2026.02.09 | ₩93,788 | ₩94,552 | ₩93,788 | ₩94,431 | +0.69% | 1.5천 |
|---|
| 2026.02.06 | ₩93,078 | ₩93,851 | ₩92,837 | ₩93,851 | +0.83% | 87.6만 |
|---|
| 2026.02.05 | ₩92,823 | ₩92,823 | ₩91,912 | ₩92,018 | -0.87% | 9천 |
|---|
| 2026.02.04 | ₩93,306 | ₩93,935 | ₩92,810 | ₩93,527 | +0.24% | 6.7만 |
|---|
| 2026.02.03 | ₩94,565 | ₩94,605 | ₩93,185 | ₩93,860 | -0.75% | 7.3만 |
|---|
| 2026.02.02 | ₩95,738 | ₩96,093 | ₩95,738 | ₩95,750 | +0.01% | 2.5만 |
|---|
| 2026.01.30 | ₩95,905 | ₩95,905 | ₩95,543 | ₩95,694 | -0.22% | 19.4만 |
|---|
| 2026.01.29 | ₩96,629 | ₩96,629 | ₩94,927 | ₩96,213 | -0.43% | 2만 |
|---|
| 2026.01.28 | ₩97,178 | ₩97,178 | ₩96,916 | ₩96,916 | -0.27% | 82.5만 |
|---|
| 2026.01.27 | ₩97,058 | ₩97,165 | ₩97,011 | ₩97,011 | -0.05% | 600 |
|---|
| 2026.01.26 | ₩96,575 | ₩96,977 | ₩96,575 | ₩96,839 | +0.27% | 3.1천 |
|---|
| 2026.01.23 | ₩96,435 | ₩96,435 | ₩96,313 | ₩96,353 | -0.08% | 2.2만 |
|---|
| 2026.01.22 | ₩95,838 | ₩96,287 | ₩95,838 | ₩96,045 | +0.22% | 1.1만 |
|---|
| 2026.01.21 | ₩94,726 | ₩95,798 | ₩94,458 | ₩95,290 | +0.60% | 4.4만 |
|---|
| 2026.01.20 | ₩94,746 | ₩94,766 | ₩94,297 | ₩94,304 | -0.47% | 2.1만 |
|---|
| 2026.01.16 | ₩96,964 | ₩97,044 | ₩96,894 | ₩96,894 | -0.07% | 1.4천 |
|---|
| 2026.01.15 | ₩97,326 | ₩97,326 | ₩96,716 | ₩96,716 | -0.63% | 1.5천 |
|---|
| 2026.01.14 | ₩96,535 | ₩96,830 | ₩96,240 | ₩96,830 | +0.31% | 1.7만 |
|---|
| 2026.01.13 | ₩97,875 | ₩97,875 | ₩97,178 | ₩97,457 | -0.43% | 8.5천 |
|---|
| 2026.01.12 | ₩97,205 | ₩98,076 | ₩97,205 | ₩97,894 | +0.71% | 1.6만 |
|---|
| 2026.01.09 | ₩97,701 | ₩98,076 | ₩97,701 | ₩97,875 | +0.18% | 3.8만 |
|---|
| 2026.01.08 | ₩97,527 | ₩97,714 | ₩97,433 | ₩97,651 | +0.13% | 2.5만 |
|---|
| 2026.01.07 | ₩98,337 | ₩98,445 | ₩97,942 | ₩97,943 | -0.40% | 1.1천 |
|---|
| 2026.01.06 | ₩98,029 | ₩98,183 | ₩98,029 | ₩98,167 | +0.14% | 1.9천 |
|---|
| 2026.01.05 | ₩98,056 | ₩98,056 | ₩97,728 | ₩97,745 | -0.32% | 1.8만 |
|---|
| 2026.01.02 | ₩98,190 | ₩98,290 | ₩96,964 | ₩97,204 | -1.00% | 1.9만 |
|---|
| 2025.12.31 | ₩98,089 | ₩98,116 | ₩97,600 | ₩97,610 | -0.49% | 27.7만 |
|---|
| 2025.12.30 | ₩98,277 | ₩98,451 | ₩98,250 | ₩98,304 | +0.03% | 3.5천 |
|---|
| 2025.12.29 | ₩98,277 | ₩98,451 | ₩98,277 | ₩98,403 | +0.13% | 18.2만 |
|---|
| 2025.12.26 | ₩98,867 | ₩98,867 | ₩98,773 | ₩98,806 | -0.06% | 4.6만 |
|---|
| 2025.12.24 | ₩98,625 | ₩98,814 | ₩98,625 | ₩98,814 | +0.19% | 4.2만 |
|---|
| 2025.12.23 | ₩97,929 | ₩98,625 | ₩97,929 | ₩98,625 | +0.71% | 5.2만 |
|---|
| 2025.12.22 | ₩97,875 | ₩98,140 | ₩97,848 | ₩98,140 | +0.27% | 2.4만 |
|---|
| 2025.12.19 | ₩97,406 | ₩97,406 | ₩97,342 | ₩97,342 | -0.07% | 900 |
|---|
| 2025.12.18 | ₩96,508 | ₩96,736 | ₩96,267 | ₩96,416 | -0.10% | 1.9만 |
|---|
| 2025.12.17 | ₩96,656 | ₩96,910 | ₩95,517 | ₩95,539 | -1.15% | 5.3천 |
|---|
| 2025.12.16 | ₩96,535 | ₩96,752 | ₩96,053 | ₩96,752 | +0.22% | 2.1만 |
|---|
| 2025.12.15 | ₩97,808 | ₩97,808 | ₩97,020 | ₩97,020 | -0.81% | 1.5만 |
|---|
| 2025.12.12 | ₩98,384 | ₩98,384 | ₩97,031 | ₩97,355 | -1.05% | 2.7천 |
|---|
| 2025.12.11 | ₩98,009 | ₩98,451 | ₩97,847 | ₩98,410 | +0.41% | 6.4천 |
|---|
| 2025.12.10 | ₩97,661 | ₩98,299 | ₩97,661 | ₩98,299 | +0.65% | 1.4천 |
|---|
| 2025.12.09 | ₩97,982 | ₩97,982 | ₩97,914 | ₩97,914 | -0.07% | 2.8천 |
|---|
| 2025.12.08 | ₩98,250 | ₩98,250 | ₩97,955 | ₩98,035 | -0.22% | 3.2천 |
|---|
| 2025.12.05 | ₩98,572 | ₩98,719 | ₩98,572 | ₩98,647 | +0.08% | 8.5천 |
|---|
| 2025.12.04 | ₩98,237 | ₩98,371 | ₩98,170 | ₩98,262 | +0.03% | 4.5만 |
|---|
| 2025.12.03 | ₩97,942 | ₩98,324 | ₩97,942 | ₩98,205 | +0.27% | 1.6천 |
|---|
| 2025.12.02 | ₩98,344 | ₩98,344 | ₩97,875 | ₩97,879 | -0.47% | 800 |
|---|
| 2025.12.01 | ₩97,540 | ₩98,009 | ₩97,540 | ₩97,647 | +0.11% | 1.9천 |
|---|
| 2025.11.28 | ₩98,118 | ₩98,118 | ₩98,118 | ₩98,118 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩97,915 | ₩97,969 | ₩97,779 | ₩97,779 | -0.14% | 4.4천 |
|---|
| 2025.11.25 | ₩96,254 | ₩97,218 | ₩95,584 | ₩97,086 | +0.86% | 5.5천 |
|---|
| 2025.11.24 | ₩95,785 | ₩96,481 | ₩95,637 | ₩96,321 | +0.56% | 5.5만 |
|---|
| 2025.11.21 | ₩94,230 | ₩95,302 | ₩93,882 | ₩94,642 | +0.44% | 1.5천 |
|---|
| 2025.11.20 | ₩97,098 | ₩97,098 | ₩93,803 | ₩93,803 | -3.39% | 4천 |
|---|
| 2025.11.19 | ₩95,651 | ₩95,651 | ₩94,833 | ₩95,195 | -0.48% | 1.8천 |
|---|
| 2025.11.18 | ₩95,115 | ₩95,115 | ₩94,837 | ₩94,837 | -0.29% | 1천 |
|---|
| 2025.11.17 | ₩96,227 | ₩96,629 | ₩95,663 | ₩95,663 | -0.59% | 900 |
|---|
| 2025.11.14 | ₩96,991 | ₩96,991 | ₩96,569 | ₩96,569 | -0.44% | 300 |
|---|
| 2025.11.13 | ₩97,351 | ₩97,351 | ₩96,696 | ₩96,747 | -0.62% | 2.8천 |
|---|
| 2025.11.12 | ₩98,773 | ₩98,813 | ₩98,505 | ₩98,601 | -0.17% | 3.4만 |
|---|
| 2025.11.11 | ₩98,237 | ₩98,652 | ₩98,237 | ₩98,612 | +0.38% | 2.5만 |
|---|
| 2025.11.10 | ₩98,558 | ₩98,558 | ₩98,558 | ₩98,558 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩96,267 | ₩96,922 | ₩95,597 | ₩96,922 | +0.68% | 4.8천 |
|---|
| 2025.11.06 | ₩98,197 | ₩98,197 | ₩97,017 | ₩97,131 | -1.08% | 9.2만 |
|---|
| 2025.11.05 | ₩98,371 | ₩98,987 | ₩98,371 | ₩98,481 | +0.11% | 8.1천 |
|---|
| 2025.11.04 | ₩98,130 | ₩98,706 | ₩98,009 | ₩98,183 | +0.05% | 3.7만 |
|---|
| 2025.11.03 | ₩99,269 | ₩99,429 | ₩99,215 | ₩99,429 | +0.16% | 4.7만 |
|---|
| 2025.10.31 | ₩99,014 | ₩99,403 | ₩98,585 | ₩99,115 | +0.10% | 6.6만 |
|---|
| 2025.10.30 | ₩99,081 | ₩99,081 | ₩98,518 | ₩98,518 | -0.57% | 900 |
|---|
| 2025.10.29 | ₩99,724 | ₩99,724 | ₩99,101 | ₩99,409 | -0.32% | 3.2천 |
|---|
| 2025.10.28 | ₩99,617 | ₩100,126 | ₩99,617 | ₩99,836 | +0.22% | 3.6천 |
|---|
| 2025.10.27 | ₩99,282 | ₩99,424 | ₩99,250 | ₩99,424 | +0.14% | 3.1천 |
|---|
| 2025.10.24 | ₩98,264 | ₩98,290 | ₩98,076 | ₩98,099 | -0.17% | 2.1천 |
|---|
| 2025.10.23 | ₩96,615 | ₩97,326 | ₩96,615 | ₩97,098 | +0.50% | 1.6만 |
|---|
| 2025.10.22 | ₩97,192 | ₩97,192 | ₩96,254 | ₩96,636 | -0.57% | 39.2만 |
|---|
| 2025.10.21 | ₩97,098 | ₩97,406 | ₩97,098 | ₩97,245 | +0.15% | 11.3만 |
|---|
| 2025.10.20 | ₩96,843 | ₩97,218 | ₩96,843 | ₩97,166 | +0.33% | 3.7천 |
|---|
| 2025.10.17 | ₩95,597 | ₩96,374 | ₩95,275 | ₩96,236 | +0.67% | 9.6만 |
|---|
| 2025.10.16 | ₩96,602 | ₩96,830 | ₩95,168 | ₩95,631 | -1.01% | 4.3만 |
|---|
| 2025.10.15 | ₩96,790 | ₩96,790 | ₩95,999 | ₩96,177 | -0.63% | 2.3만 |
|---|
| 2025.10.14 | ₩95,369 | ₩96,258 | ₩95,369 | ₩95,797 | +0.45% | 6.5천 |
|---|
| 2025.10.13 | ₩96,086 | ₩96,428 | ₩95,972 | ₩96,301 | +0.22% | 2.1만 |
|---|
| 2025.10.10 | ₩97,795 | ₩97,808 | ₩94,840 | ₩94,840 | -3.02% | 1.7만 |
|---|