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 | ₩107,488 | ₩107,488 | ₩107,488 | ₩107,488 | 0.00% | 100 |
| 2026.10.08 | ₩106,686 | ₩106,766 | ₩106,361 | ₩106,361 | -0.31% | 600 |
| 2026.10.07 | ₩106,806 | ₩107,276 | ₩106,806 | ₩107,245 | +0.41% | 2.8만 |
| 2026.10.06 | ₩107,780 | ₩107,780 | ₩107,604 | ₩107,604 | -0.16% | 3.4만 |
| 2026.10.05 | ₩106,273 | ₩106,433 | ₩106,273 | ₩106,414 | +0.13% | 2천 |
| 2026.10.02 | ₩106,246 | ₩106,246 | ₩105,499 | ₩105,582 | -0.63% | 2.9만 |
| 2026.10.01 | ₩104,312 | ₩104,885 | ₩104,312 | ₩104,659 | +0.33% | 4천 |
| 2026.09.30 | ₩105,206 | ₩105,312 | ₩104,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,745 |
| -0.44% |
| 13.3만 |
| 2026.09.29 | ₩104,725 | ₩104,725 | ₩104,430 | ₩104,465 | -0.25% | 2만 |
|---|
| 2026.09.28 | ₩104,485 | ₩104,485 | ₩104,480 | ₩104,480 | -0.01% | 600 |
|---|
| 2026.09.25 | ₩105,779 | ₩105,779 | ₩105,672 | ₩105,715 | -0.06% | 6.4만 |
|---|
| 2026.09.24 | ₩105,416 | ₩105,416 | ₩105,416 | ₩105,416 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩106,073 | ₩106,086 | ₩105,739 | ₩105,819 | -0.24% | 4.7천 |
|---|
| 2026.09.22 | ₩107,020 | ₩107,020 | ₩106,526 | ₩106,665 | -0.33% | 2.6만 |
|---|
| 2026.09.21 | ₩105,219 | ₩106,586 | ₩105,219 | ₩106,586 | +1.30% | 1.8만 |
|---|
| 2026.09.18 | ₩103,978 | ₩104,297 | ₩103,952 | ₩104,297 | +0.31% | 3천 |
|---|
| 2026.09.17 | ₩104,138 | ₩104,488 | ₩104,138 | ₩104,488 | +0.34% | 1.7만 |
|---|
| 2026.09.16 | ₩103,498 | ₩103,658 | ₩102,919 | ₩102,919 | -0.56% | 4.2천 |
|---|
| 2026.09.15 | ₩103,445 | ₩103,445 | ₩103,079 | ₩103,079 | -0.35% | 1.2천 |
|---|
| 2026.09.14 | ₩103,565 | ₩104,098 | ₩103,565 | ₩104,000 | +0.42% | 10.4만 |
|---|
| 2026.09.11 | ₩104,325 | ₩104,325 | ₩104,241 | ₩104,241 | -0.08% | 200 |
|---|
| 2026.09.10 | ₩103,698 | ₩103,698 | ₩103,244 | ₩103,244 | -0.44% | 200 |
|---|
| 2026.09.09 | ₩104,077 | ₩104,077 | ₩104,077 | ₩104,077 | 0.00% | 4만 |
|---|
| 2026.09.08 | ₩104,605 | ₩104,712 | ₩104,424 | ₩104,424 | -0.17% | 4.5만 |
|---|
| 2026.09.04 | ₩105,065 | ₩105,152 | ₩104,979 | ₩104,979 | -0.08% | 500 |
|---|
| 2026.09.03 | ₩104,712 | ₩105,753 | ₩104,712 | ₩105,675 | +0.92% | 8.5천 |
|---|
| 2026.09.02 | ₩103,324 | ₩103,885 | ₩103,324 | ₩103,554 | +0.22% | 1.7천 |
|---|
| 2026.09.01 | ₩103,751 | ₩103,818 | ₩103,538 | ₩103,731 | -0.02% | 1.1만 |
|---|
| 2026.08.31 | ₩105,072 | ₩105,099 | ₩105,057 | ₩105,057 | -0.01% | 1.7만 |
|---|
| 2026.08.28 | ₩105,859 | ₩105,859 | ₩105,379 | ₩105,379 | -0.45% | 700 |
|---|
| 2026.08.27 | ₩106,147 | ₩106,147 | ₩106,147 | ₩106,147 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩104,218 | ₩104,365 | ₩103,938 | ₩104,181 | -0.04% | 5.8만 |
|---|
| 2026.08.25 | ₩104,418 | ₩104,565 | ₩104,418 | ₩104,539 | +0.11% | 5.9만 |
|---|
| 2026.08.24 | ₩103,965 | ₩104,285 | ₩103,925 | ₩103,984 | +0.02% | 1천 |
|---|
| 2026.08.21 | ₩104,525 | ₩104,605 | ₩104,478 | ₩104,595 | +0.07% | 900 |
|---|
| 2026.08.20 | ₩104,352 | ₩104,352 | ₩104,058 | ₩104,093 | -0.25% | 1.4천 |
|---|
| 2026.08.19 | ₩104,165 | ₩104,577 | ₩104,165 | ₩104,577 | +0.40% | 1.5만 |
|---|
| 2026.08.18 | ₩103,738 | ₩103,898 | ₩103,725 | ₩103,831 | +0.09% | 2.5만 |
|---|
| 2026.08.17 | ₩104,552 | ₩104,552 | ₩104,385 | ₩104,385 | -0.16% | 400 |
|---|
| 2026.08.14 | ₩105,327 | ₩105,327 | ₩105,327 | ₩105,327 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩105,272 | ₩105,898 | ₩105,272 | ₩105,898 | +0.59% | 500 |
|---|
| 2026.08.12 | ₩104,791 | ₩104,791 | ₩104,791 | ₩104,791 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩104,673 | ₩104,673 | ₩104,673 | ₩104,673 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩105,166 | ₩105,166 | ₩105,029 | ₩105,029 | -0.13% | 700 |
|---|
| 2026.08.07 | ₩105,246 | ₩105,392 | ₩104,965 | ₩105,392 | +0.14% | 400 |
|---|
| 2026.08.06 | ₩104,325 | ₩104,525 | ₩104,085 | ₩104,297 | -0.03% | 5.9천 |
|---|
| 2026.08.05 | ₩104,218 | ₩104,321 | ₩104,125 | ₩104,321 | +0.10% | 900 |
|---|
| 2026.08.04 | ₩104,112 | ₩105,179 | ₩104,058 | ₩104,896 | +0.75% | 4.8만 |
|---|
| 2026.08.03 | ₩101,217 | ₩102,697 | ₩101,217 | ₩102,585 | +1.35% | 500 |
|---|
| 2026.07.31 | ₩100,470 | ₩100,963 | ₩100,430 | ₩100,892 | +0.42% | 2.3만 |
|---|
| 2026.07.30 | ₩99,749 | ₩100,371 | ₩99,749 | ₩100,371 | +0.62% | 2.6천 |
|---|
| 2026.07.29 | ₩99,736 | ₩99,736 | ₩98,548 | ₩98,548 | -1.19% | 700 |
|---|
| 2026.07.28 | ₩99,669 | ₩99,736 | ₩99,517 | ₩99,517 | -0.15% | 5.3천 |
|---|
| 2026.07.27 | ₩98,922 | ₩99,086 | ₩98,922 | ₩99,086 | +0.17% | 200 |
|---|
| 2026.07.24 | ₩99,349 | ₩99,349 | ₩98,855 | ₩98,870 | -0.48% | 6.1천 |
|---|
| 2026.07.23 | ₩98,602 | ₩98,602 | ₩98,566 | ₩98,566 | -0.04% | 600 |
|---|
| 2026.07.22 | ₩100,596 | ₩100,596 | ₩100,563 | ₩100,580 | -0.02% | 2천 |
|---|
| 2026.07.21 | ₩101,030 | ₩101,030 | ₩100,936 | ₩100,940 | -0.09% | 300 |
|---|
| 2026.07.20 | ₩100,750 | ₩100,750 | ₩100,411 | ₩100,411 | -0.34% | 400 |
|---|
| 2026.07.17 | ₩100,443 | ₩100,523 | ₩100,443 | ₩100,483 | +0.04% | 800 |
|---|
| 2026.07.16 | ₩101,523 | ₩101,523 | ₩101,411 | ₩101,411 | -0.11% | 600 |
|---|
| 2026.07.15 | ₩102,030 | ₩102,100 | ₩101,537 | ₩102,100 | +0.07% | 1.1만 |
|---|
| 2026.07.14 | ₩101,670 | ₩101,924 | ₩101,670 | ₩101,710 | +0.04% | 1.2만 |
|---|
| 2026.07.13 | ₩102,457 | ₩102,457 | ₩102,203 | ₩102,203 | -0.25% | 300 |
|---|
| 2026.07.10 | ₩102,964 | ₩103,207 | ₩102,964 | ₩103,207 | +0.24% | 2.6천 |
|---|
| 2026.07.09 | ₩101,937 | ₩102,991 | ₩101,937 | ₩102,946 | +0.99% | 5.5천 |
|---|
| 2026.07.08 | ₩101,363 | ₩101,900 | ₩101,363 | ₩101,900 | +0.53% | 500 |
|---|
| 2026.07.07 | ₩101,937 | ₩102,804 | ₩101,937 | ₩102,175 | +0.23% | 2.5천 |
|---|
| 2026.07.06 | ₩102,831 | ₩102,911 | ₩102,497 | ₩102,705 | -0.12% | 4.1천 |
|---|
| 2026.07.02 | ₩101,577 | ₩101,577 | ₩100,656 | ₩101,258 | -0.31% | 6천 |
|---|
| 2026.07.01 | ₩101,990 | ₩102,457 | ₩101,580 | ₩101,580 | -0.40% | 1.2천 |
|---|
| 2026.06.30 | ₩100,583 | ₩101,710 | ₩100,583 | ₩101,642 | +1.05% | 3.1만 |
|---|
| 2026.06.29 | ₩99,642 | ₩100,575 | ₩99,642 | ₩100,575 | +0.94% | 800 |
|---|
| 2026.06.26 | ₩97,254 | ₩99,081 | ₩97,254 | ₩99,081 | +1.88% | 800 |
|---|
| 2026.06.25 | ₩97,864 | ₩97,864 | ₩97,864 | ₩97,864 | 0.00% | 500 |
|---|
| 2026.06.24 | ₩99,722 | ₩99,722 | ₩98,802 | ₩98,902 | -0.82% | 700 |
|---|
| 2026.06.23 | ₩100,069 | ₩100,336 | ₩99,610 | ₩99,610 | -0.46% | 500 |
|---|
| 2026.06.22 | ₩101,670 | ₩101,884 | ₩100,703 | ₩100,931 | -0.73% | 2.3만 |
|---|
| 2026.06.18 | ₩101,430 | ₩101,804 | ₩101,430 | ₩101,793 | +0.36% | 3.7천 |
|---|
| 2026.06.17 | ₩102,017 | ₩102,017 | ₩100,416 | ₩100,471 | -1.52% | 2.5만 |
|---|
| 2026.06.16 | ₩102,564 | ₩102,564 | ₩102,084 | ₩102,244 | -0.31% | 6.5천 |
|---|
| 2026.06.15 | ₩103,098 | ₩103,498 | ₩103,098 | ₩103,365 | +0.26% | 5.2천 |
|---|
| 2026.06.12 | ₩101,884 | ₩101,937 | ₩101,390 | ₩101,572 | -0.31% | 5.4천 |
|---|
| 2026.06.11 | ₩99,776 | ₩101,427 | ₩99,776 | ₩101,427 | +1.66% | 4.4천 |
|---|
| 2026.06.10 | ₩101,670 | ₩101,670 | ₩100,149 | ₩100,257 | -1.39% | 2.1만 |
|---|
| 2026.06.09 | ₩103,765 | ₩103,885 | ₩100,056 | ₩101,929 | -1.77% | 3.4만 |
|---|
| 2026.06.08 | ₩103,391 | ₩103,591 | ₩102,951 | ₩102,951 | -0.43% | 5.4천 |
|---|
| 2026.06.05 | ₩105,139 | ₩105,139 | ₩102,497 | ₩102,736 | -2.29% | 9.7천 |
|---|
| 2026.06.04 | ₩105,526 | ₩106,860 | ₩105,526 | ₩106,700 | +1.11% | 9.7천 |
|---|
| 2026.06.03 | ₩106,980 | ₩106,980 | ₩106,033 | ₩106,079 | -0.84% | 19.4만 |
|---|
| 2026.06.02 | ₩106,940 | ₩107,461 | ₩106,940 | ₩107,461 | +0.49% | 15.2만 |
|---|
| 2026.06.01 | ₩106,193 | ₩107,247 | ₩106,193 | ₩106,900 | +0.67% | 6.3천 |
|---|
| 2026.05.29 | ₩105,526 | ₩105,739 | ₩105,126 | ₩105,592 | +0.06% | 1.8만 |
|---|
| 2026.05.28 | ₩104,805 | ₩105,032 | ₩104,805 | ₩105,007 | +0.19% | 3.1만 |
|---|
| 2026.05.27 | ₩104,018 | ₩104,018 | ₩103,755 | ₩103,755 | -0.25% | 9.8만 |
|---|
| 2026.05.26 | ₩104,258 | ₩104,258 | ₩104,138 | ₩104,138 | -0.12% | 9.3만 |
|---|
| 2026.05.22 | ₩103,685 | ₩103,698 | ₩103,271 | ₩103,366 | -0.31% | 8만 |
|---|
| 2026.05.21 | ₩102,311 | ₩102,831 | ₩102,151 | ₩102,791 | +0.47% | 3.9천 |
|---|
| 2026.05.20 | ₩101,577 | ₩102,604 | ₩101,564 | ₩102,604 | +1.01% | 7.5만 |
|---|
| 2026.05.19 | ₩101,417 | ₩101,510 | ₩101,073 | ₩101,073 | -0.34% | 900 |
|---|
| 2026.05.18 | ₩102,070 | ₩102,070 | ₩101,564 | ₩101,688 | -0.38% | 500 |
|---|
| 2026.05.15 | ₩102,257 | ₩102,257 | ₩101,638 | ₩101,638 | -0.61% | 400 |
|---|
| 2026.05.14 | ₩102,164 | ₩102,924 | ₩102,164 | ₩102,854 | +0.68% | 9천 |
|---|
| 2026.05.13 | ₩100,990 | ₩101,950 | ₩100,990 | ₩101,938 | +0.94% | 5만 |
|---|
| 2026.05.12 | ₩101,083 | ₩101,217 | ₩100,643 | ₩101,217 | +0.13% | 5.6만 |
|---|
| 2026.05.11 | ₩101,150 | ₩101,790 | ₩101,150 | ₩101,441 | +0.29% | 1.8천 |
|---|
| 2026.05.08 | ₩101,414 | ₩101,414 | ₩101,414 | ₩101,414 | 0.00% | 400 |
|---|
| 2026.05.07 | ₩100,631 | ₩100,631 | ₩100,631 | ₩100,631 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩100,563 | ₩100,936 | ₩100,456 | ₩100,926 | +0.36% | 8.1천 |
|---|
| 2026.05.05 | ₩99,135 | ₩99,213 | ₩99,135 | ₩99,213 | +0.08% | 5.2천 |
|---|
| 2026.05.04 | ₩99,149 | ₩99,149 | ₩98,562 | ₩98,707 | -0.45% | 8.3천 |
|---|
| 2026.05.01 | ₩99,496 | ₩99,509 | ₩99,143 | ₩99,143 | -0.35% | 1.1만 |
|---|
| 2026.04.30 | ₩97,881 | ₩98,655 | ₩97,495 | ₩98,581 | +0.71% | 10.9만 |
|---|
| 2026.04.29 | ₩97,695 | ₩97,868 | ₩97,374 | ₩97,787 | +0.09% | 16.6만 |
|---|
| 2026.04.28 | ₩98,068 | ₩98,068 | ₩97,588 | ₩98,028 | -0.04% | 15만 |
|---|
| 2026.04.27 | ₩97,948 | ₩98,548 | ₩97,948 | ₩98,419 | +0.48% | 8.6천 |
|---|
| 2026.04.24 | ₩98,015 | ₩98,518 | ₩98,015 | ₩98,518 | +0.51% | 5천 |
|---|
| 2026.04.23 | ₩97,655 | ₩97,821 | ₩96,641 | ₩97,553 | -0.10% | 2.4천 |
|---|
| 2026.04.22 | ₩97,881 | ₩98,362 | ₩97,881 | ₩98,362 | +0.49% | 5.1천 |
|---|
| 2026.04.21 | ₩98,095 | ₩98,095 | ₩97,081 | ₩97,158 | -0.95% | 2.5천 |
|---|
| 2026.04.20 | ₩97,681 | ₩97,815 | ₩97,436 | ₩97,779 | +0.10% | 1만 |
|---|
| 2026.04.17 | ₩97,801 | ₩97,815 | ₩97,681 | ₩97,733 | -0.07% | 1.1천 |
|---|
| 2026.04.16 | ₩96,361 | ₩96,361 | ₩96,321 | ₩96,351 | -0.01% | 1.1천 |
|---|
| 2026.04.15 | ₩95,573 | ₩96,040 | ₩95,467 | ₩96,040 | +0.49% | 8.3천 |
|---|
| 2026.04.14 | ₩94,146 | ₩94,526 | ₩94,146 | ₩94,526 | +0.40% | 300 |
|---|
| 2026.04.13 | ₩92,292 | ₩93,155 | ₩92,292 | ₩93,155 | +0.94% | 500 |
|---|
| 2026.04.10 | ₩92,252 | ₩92,252 | ₩91,851 | ₩91,941 | -0.34% | 2.3천 |
|---|
| 2026.04.09 | ₩91,838 | ₩91,851 | ₩91,834 | ₩91,834 | -0.00% | 400 |
|---|
| 2026.04.08 | ₩91,851 | ₩91,851 | ₩91,439 | ₩91,439 | -0.45% | 600 |
|---|
| 2026.04.07 | ₩88,876 | ₩89,494 | ₩88,636 | ₩89,494 | +0.69% | 3.1천 |
|---|
| 2026.04.06 | ₩89,530 | ₩89,666 | ₩89,530 | ₩89,666 | +0.15% | 1.9천 |
|---|
| 2026.04.02 | ₩87,849 | ₩89,503 | ₩87,849 | ₩89,358 | +1.72% | 6.6천 |
|---|
| 2026.04.01 | ₩89,157 | ₩89,583 | ₩89,050 | ₩89,237 | +0.09% | 9.3천 |
|---|
| 2026.03.31 | ₩86,750 | ₩88,563 | ₩86,595 | ₩88,389 | +1.89% | 123.6만 |
|---|
| 2026.03.30 | ₩86,155 | ₩86,162 | ₩85,234 | ₩85,599 | -0.65% | 42.3만 |
|---|
| 2026.03.27 | ₩86,742 | ₩86,742 | ₩85,595 | ₩85,732 | -1.16% | 2.5만 |
|---|
| 2026.03.26 | ₩88,796 | ₩88,863 | ₩87,537 | ₩87,537 | -1.42% | 6천 |
|---|
| 2026.03.25 | ₩89,303 | ₩89,303 | ₩88,916 | ₩88,943 | -0.40% | 51.5만 |
|---|
| 2026.03.24 | ₩88,663 | ₩88,903 | ₩88,256 | ₩88,256 | -0.46% | 3.2천 |
|---|
| 2026.03.23 | ₩89,904 | ₩89,904 | ₩89,235 | ₩89,235 | -0.74% | 3만 |
|---|
| 2026.03.20 | ₩88,783 | ₩88,890 | ₩87,863 | ₩88,263 | -0.59% | 1.3만 |
|---|
| 2026.03.19 | ₩89,463 | ₩89,904 | ₩89,036 | ₩89,670 | +0.23% | 22만 |
|---|
| 2026.03.18 | ₩90,544 | ₩90,544 | ₩89,886 | ₩89,886 | -0.73% | 20.8만 |
|---|
| 2026.03.17 | ₩91,251 | ₩91,371 | ₩91,224 | ₩91,264 | +0.01% | 14.1만 |
|---|
| 2026.03.16 | ₩91,518 | ₩91,518 | ₩91,144 | ₩91,322 | -0.21% | 6.1천 |
|---|
| 2026.03.13 | ₩91,505 | ₩91,705 | ₩90,216 | ₩90,229 | -1.39% | 4.2만 |
|---|
| 2026.03.12 | ₩91,918 | ₩91,918 | ₩90,904 | ₩90,904 | -1.10% | 1.1만 |
|---|
| 2026.03.11 | ₩92,799 | ₩92,799 | ₩92,397 | ₩92,397 | -0.43% | 600 |
|---|
| 2026.03.10 | ₩92,805 | ₩93,092 | ₩92,506 | ₩92,506 | -0.32% | 1.5천 |
|---|
| 2026.03.09 | ₩91,251 | ₩92,845 | ₩90,771 | ₩92,845 | +1.75% | 1천 |
|---|
| 2026.03.06 | ₩92,425 | ₩92,612 | ₩92,038 | ₩92,140 | -0.31% | 3.4만 |
|---|
| 2026.03.05 | ₩92,852 | ₩92,852 | ₩92,126 | ₩92,804 | -0.05% | 9.6만 |
|---|
| 2026.03.04 | ₩92,572 | ₩93,252 | ₩92,572 | ₩93,071 | +0.54% | 4.9만 |
|---|
| 2026.03.03 | ₩91,918 | ₩92,350 | ₩91,918 | ₩92,350 | +0.47% | 1.6천 |
|---|
| 2026.03.02 | ₩91,384 | ₩92,835 | ₩91,384 | ₩92,835 | +1.59% | 3.6만 |
|---|
| 2026.02.27 | ₩92,492 | ₩92,532 | ₩92,305 | ₩92,532 | +0.04% | 5.6만 |
|---|
| 2026.02.26 | ₩93,439 | ₩93,439 | ₩92,705 | ₩93,096 | -0.37% | 1.6천 |
|---|
| 2026.02.25 | ₩93,052 | ₩93,652 | ₩93,052 | ₩93,636 | +0.63% | 1천 |
|---|
| 2026.02.24 | ₩92,492 | ₩92,639 | ₩92,478 | ₩92,601 | +0.12% | 6만 |
|---|
| 2026.02.23 | ₩92,065 | ₩92,065 | ₩91,611 | ₩91,611 | -0.49% | 1.6천 |
|---|
| 2026.02.20 | ₩92,585 | ₩92,772 | ₩92,238 | ₩92,767 | +0.20% | 3만 |
|---|
| 2026.02.19 | ₩92,332 | ₩92,332 | ₩91,865 | ₩92,194 | -0.15% | 1.8천 |
|---|
| 2026.02.18 | ₩92,652 | ₩92,679 | ₩92,198 | ₩92,532 | -0.13% | 1.7만 |
|---|
| 2026.02.17 | ₩91,731 | ₩92,145 | ₩91,144 | ₩92,122 | +0.43% | 1.2천 |
|---|
| 2026.02.13 | ₩92,470 | ₩92,538 | ₩91,838 | ₩91,958 | -0.55% | 2.1만 |
|---|
| 2026.02.12 | ₩92,238 | ₩92,452 | ₩91,891 | ₩91,926 | -0.34% | 1.3천 |
|---|
| 2026.02.11 | ₩94,229 | ₩94,229 | ₩93,105 | ₩93,140 | -1.16% | 23.5만 |
|---|
| 2026.02.10 | ₩94,079 | ₩94,319 | ₩93,790 | ₩93,790 | -0.31% | 23.2만 |
|---|
| 2026.02.09 | ₩93,372 | ₩94,133 | ₩93,372 | ₩94,013 | +0.69% | 1.5천 |
|---|
| 2026.02.06 | ₩92,665 | ₩93,435 | ₩92,425 | ₩93,435 | +0.83% | 87.6만 |
|---|
| 2026.02.05 | ₩92,412 | ₩92,412 | ₩91,505 | ₩91,610 | -0.87% | 9천 |
|---|
| 2026.02.04 | ₩92,892 | ₩93,519 | ₩92,398 | ₩93,112 | +0.24% | 6.7만 |
|---|
| 2026.02.03 | ₩94,146 | ₩94,186 | ₩92,772 | ₩93,444 | -0.75% | 7.3만 |
|---|
| 2026.02.02 | ₩95,313 | ₩95,667 | ₩95,313 | ₩95,325 | +0.01% | 2.5만 |
|---|
| 2026.01.30 | ₩95,480 | ₩95,480 | ₩95,120 | ₩95,269 | -0.22% | 19.4만 |
|---|
| 2026.01.29 | ₩96,201 | ₩96,201 | ₩94,506 | ₩95,787 | -0.43% | 2만 |
|---|
| 2026.01.28 | ₩96,747 | ₩96,747 | ₩96,486 | ₩96,486 | -0.27% | 82.5만 |
|---|
| 2026.01.27 | ₩96,627 | ₩96,734 | ₩96,581 | ₩96,581 | -0.05% | 600 |
|---|
| 2026.01.26 | ₩96,147 | ₩96,547 | ₩96,147 | ₩96,410 | +0.27% | 3.1천 |
|---|
| 2026.01.23 | ₩96,007 | ₩96,007 | ₩95,886 | ₩95,926 | -0.08% | 2.2만 |
|---|
| 2026.01.22 | ₩95,413 | ₩95,860 | ₩95,413 | ₩95,619 | +0.22% | 1.1만 |
|---|
| 2026.01.21 | ₩94,306 | ₩95,373 | ₩94,039 | ₩94,868 | +0.60% | 4.4만 |
|---|
| 2026.01.20 | ₩94,326 | ₩94,346 | ₩93,879 | ₩93,886 | -0.47% | 2.1만 |
|---|
| 2026.01.16 | ₩96,534 | ₩96,614 | ₩96,465 | ₩96,465 | -0.07% | 1.4천 |
|---|
| 2026.01.15 | ₩96,894 | ₩96,894 | ₩96,287 | ₩96,287 | -0.63% | 1.5천 |
|---|
| 2026.01.14 | ₩96,107 | ₩96,401 | ₩95,814 | ₩96,401 | +0.31% | 1.7만 |
|---|
| 2026.01.13 | ₩97,441 | ₩97,441 | ₩96,747 | ₩97,025 | -0.43% | 8.5천 |
|---|
| 2026.01.12 | ₩96,774 | ₩97,641 | ₩96,774 | ₩97,460 | +0.71% | 1.6만 |
|---|
| 2026.01.09 | ₩97,268 | ₩97,641 | ₩97,268 | ₩97,441 | +0.18% | 3.8만 |
|---|
| 2026.01.08 | ₩97,094 | ₩97,281 | ₩97,001 | ₩97,218 | +0.13% | 2.5만 |
|---|
| 2026.01.07 | ₩97,901 | ₩98,008 | ₩97,508 | ₩97,509 | -0.40% | 1.1천 |
|---|
| 2026.01.06 | ₩97,595 | ₩97,748 | ₩97,595 | ₩97,732 | +0.14% | 1.9천 |
|---|
| 2026.01.05 | ₩97,621 | ₩97,621 | ₩97,294 | ₩97,312 | -0.32% | 1.8만 |
|---|
| 2026.01.02 | ₩97,755 | ₩97,855 | ₩96,534 | ₩96,773 | -1.00% | 1.9만 |
|---|
| 2025.12.31 | ₩97,655 | ₩97,681 | ₩97,168 | ₩97,177 | -0.49% | 27.7만 |
|---|
| 2025.12.30 | ₩97,841 | ₩98,015 | ₩97,815 | ₩97,868 | +0.03% | 3.5천 |
|---|
| 2025.12.29 | ₩97,841 | ₩98,015 | ₩97,841 | ₩97,967 | +0.13% | 18.2만 |
|---|
| 2025.12.26 | ₩98,428 | ₩98,428 | ₩98,335 | ₩98,368 | -0.06% | 4.6만 |
|---|
| 2025.12.24 | ₩98,188 | ₩98,376 | ₩98,188 | ₩98,376 | +0.19% | 4.2만 |
|---|
| 2025.12.23 | ₩97,495 | ₩98,188 | ₩97,495 | ₩98,188 | +0.71% | 5.2만 |
|---|
| 2025.12.22 | ₩97,441 | ₩97,705 | ₩97,415 | ₩97,705 | +0.27% | 2.4만 |
|---|
| 2025.12.19 | ₩96,974 | ₩96,974 | ₩96,910 | ₩96,910 | -0.07% | 900 |
|---|
| 2025.12.18 | ₩96,080 | ₩96,307 | ₩95,840 | ₩95,988 | -0.10% | 1.9만 |
|---|
| 2025.12.17 | ₩96,227 | ₩96,481 | ₩95,093 | ₩95,116 | -1.15% | 5.3천 |
|---|
| 2025.12.16 | ₩96,107 | ₩96,323 | ₩95,627 | ₩96,323 | +0.22% | 2.1만 |
|---|
| 2025.12.15 | ₩97,374 | ₩97,374 | ₩96,590 | ₩96,590 | -0.81% | 1.5만 |
|---|
| 2025.12.12 | ₩97,948 | ₩97,948 | ₩96,601 | ₩96,924 | -1.05% | 2.7천 |
|---|
| 2025.12.11 | ₩97,575 | ₩98,015 | ₩97,413 | ₩97,974 | +0.41% | 6.4천 |
|---|
| 2025.12.10 | ₩97,228 | ₩97,863 | ₩97,228 | ₩97,863 | +0.65% | 1.4천 |
|---|
| 2025.12.09 | ₩97,548 | ₩97,548 | ₩97,480 | ₩97,480 | -0.07% | 2.8천 |
|---|
| 2025.12.08 | ₩97,815 | ₩97,815 | ₩97,521 | ₩97,600 | -0.22% | 3.2천 |
|---|
| 2025.12.05 | ₩98,135 | ₩98,282 | ₩98,135 | ₩98,210 | +0.08% | 8.5천 |
|---|
| 2025.12.04 | ₩97,801 | ₩97,935 | ₩97,735 | ₩97,827 | +0.03% | 4.5만 |
|---|
| 2025.12.03 | ₩97,508 | ₩97,888 | ₩97,508 | ₩97,769 | +0.27% | 1.6천 |
|---|
| 2025.12.02 | ₩97,908 | ₩97,908 | ₩97,441 | ₩97,445 | -0.47% | 800 |
|---|
| 2025.12.01 | ₩97,108 | ₩97,575 | ₩97,108 | ₩97,214 | +0.11% | 1.9천 |
|---|
| 2025.11.28 | ₩97,683 | ₩97,683 | ₩97,683 | ₩97,683 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩97,481 | ₩97,535 | ₩97,345 | ₩97,345 | -0.14% | 4.4천 |
|---|
| 2025.11.25 | ₩95,827 | ₩96,788 | ₩95,160 | ₩96,655 | +0.86% | 5.5천 |
|---|
| 2025.11.24 | ₩95,360 | ₩96,054 | ₩95,213 | ₩95,894 | +0.56% | 5.5만 |
|---|
| 2025.11.21 | ₩93,813 | ₩94,880 | ₩93,466 | ₩94,222 | +0.44% | 1.5천 |
|---|
| 2025.11.20 | ₩96,667 | ₩96,667 | ₩93,387 | ₩93,387 | -3.39% | 4천 |
|---|
| 2025.11.19 | ₩95,227 | ₩95,227 | ₩94,413 | ₩94,773 | -0.48% | 1.8천 |
|---|
| 2025.11.18 | ₩94,693 | ₩94,693 | ₩94,417 | ₩94,417 | -0.29% | 1천 |
|---|
| 2025.11.17 | ₩95,800 | ₩96,201 | ₩95,239 | ₩95,239 | -0.59% | 900 |
|---|
| 2025.11.14 | ₩96,561 | ₩96,561 | ₩96,140 | ₩96,140 | -0.44% | 300 |
|---|
| 2025.11.13 | ₩96,920 | ₩96,920 | ₩96,267 | ₩96,318 | -0.62% | 2.8천 |
|---|
| 2025.11.12 | ₩98,335 | ₩98,375 | ₩98,068 | ₩98,164 | -0.17% | 3.4만 |
|---|
| 2025.11.11 | ₩97,801 | ₩98,215 | ₩97,801 | ₩98,175 | +0.38% | 2.5만 |
|---|
| 2025.11.10 | ₩98,122 | ₩98,122 | ₩98,122 | ₩98,122 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩95,840 | ₩96,493 | ₩95,173 | ₩96,493 | +0.68% | 4.8천 |
|---|
| 2025.11.06 | ₩97,761 | ₩97,761 | ₩96,587 | ₩96,701 | -1.08% | 9.2만 |
|---|
| 2025.11.05 | ₩97,935 | ₩98,548 | ₩97,935 | ₩98,044 | +0.11% | 8.1천 |
|---|
| 2025.11.04 | ₩97,695 | ₩98,268 | ₩97,575 | ₩97,748 | +0.05% | 3.7만 |
|---|
| 2025.11.03 | ₩98,829 | ₩98,989 | ₩98,775 | ₩98,989 | +0.16% | 4.7만 |
|---|
| 2025.10.31 | ₩98,575 | ₩98,962 | ₩98,148 | ₩98,675 | +0.10% | 6.6만 |
|---|
| 2025.10.30 | ₩98,642 | ₩98,642 | ₩98,082 | ₩98,082 | -0.57% | 900 |
|---|
| 2025.10.29 | ₩99,282 | ₩99,282 | ₩98,662 | ₩98,969 | -0.32% | 3.2천 |
|---|
| 2025.10.28 | ₩99,176 | ₩99,682 | ₩99,176 | ₩99,393 | +0.22% | 3.6천 |
|---|
| 2025.10.27 | ₩98,842 | ₩98,983 | ₩98,810 | ₩98,983 | +0.14% | 3.1천 |
|---|
| 2025.10.24 | ₩97,828 | ₩97,855 | ₩97,641 | ₩97,664 | -0.17% | 2.1천 |
|---|
| 2025.10.23 | ₩96,187 | ₩96,894 | ₩96,187 | ₩96,667 | +0.50% | 1.6만 |
|---|
| 2025.10.22 | ₩96,761 | ₩96,761 | ₩95,827 | ₩96,207 | -0.57% | 39.2만 |
|---|
| 2025.10.21 | ₩96,667 | ₩96,974 | ₩96,667 | ₩96,814 | +0.15% | 11.3만 |
|---|
| 2025.10.20 | ₩96,414 | ₩96,788 | ₩96,414 | ₩96,735 | +0.33% | 3.7천 |
|---|
| 2025.10.17 | ₩95,173 | ₩95,947 | ₩94,853 | ₩95,810 | +0.67% | 9.6만 |
|---|
| 2025.10.16 | ₩96,174 | ₩96,401 | ₩94,746 | ₩95,207 | -1.01% | 4.3만 |
|---|
| 2025.10.15 | ₩96,361 | ₩96,361 | ₩95,573 | ₩95,751 | -0.63% | 2.3만 |
|---|
| 2025.10.14 | ₩94,946 | ₩95,831 | ₩94,946 | ₩95,372 | +0.45% | 6.5천 |
|---|
| 2025.10.13 | ₩95,660 | ₩96,000 | ₩95,547 | ₩95,874 | +0.22% | 2.1만 |
|---|
| 2025.10.10 | ₩97,361 | ₩97,374 | ₩94,420 | ₩94,420 | -3.02% | 1.7만 |
|---|