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 | ₩107,487 | ₩107,487 | ₩107,487 | ₩107,487 | 0.00% | 100 |
| 2026.10.08 | ₩106,685 | ₩106,765 | ₩106,359 | ₩106,359 | -0.31% | 600 |
| 2026.10.07 | ₩106,805 | ₩107,274 | ₩106,805 | ₩107,244 | +0.41% | 2.8만 |
| 2026.10.06 | ₩107,779 | ₩107,779 | ₩107,603 | ₩107,603 | -0.16% | 3.4만 |
| 2026.10.05 | ₩106,271 | ₩106,431 | ₩106,271 | ₩106,413 | +0.13% | 2천 |
| 2026.10.02 | ₩106,245 | ₩106,245 | ₩105,497 | ₩105,580 | -0.63% | 2.9만 |
| 2026.10.01 | ₩104,310 | ₩104,884 | ₩104,310 | ₩104,657 | +0.33% | 4천 |
| 2026.09.30 | ₩105,204 | ₩105,311 | ₩104,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,744 |
| -0.44% |
| 13.3만 |
| 2026.09.29 | ₩104,724 | ₩104,724 | ₩104,429 | ₩104,464 | -0.25% | 2만 |
|---|
| 2026.09.28 | ₩104,484 | ₩104,484 | ₩104,478 | ₩104,478 | -0.01% | 600 |
|---|
| 2026.09.25 | ₩105,778 | ₩105,778 | ₩105,671 | ₩105,714 | -0.06% | 6.4만 |
|---|
| 2026.09.24 | ₩105,415 | ₩105,415 | ₩105,415 | ₩105,415 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩106,071 | ₩106,084 | ₩105,738 | ₩105,818 | -0.24% | 4.7천 |
|---|
| 2026.09.22 | ₩107,018 | ₩107,018 | ₩106,525 | ₩106,663 | -0.33% | 2.6만 |
|---|
| 2026.09.21 | ₩105,217 | ₩106,585 | ₩105,217 | ₩106,585 | +1.30% | 1.8만 |
|---|
| 2026.09.18 | ₩103,977 | ₩104,295 | ₩103,950 | ₩104,295 | +0.31% | 3천 |
|---|
| 2026.09.17 | ₩104,137 | ₩104,486 | ₩104,137 | ₩104,486 | +0.34% | 1.7만 |
|---|
| 2026.09.16 | ₩103,496 | ₩103,656 | ₩102,917 | ₩102,917 | -0.56% | 4.2천 |
|---|
| 2026.09.15 | ₩103,443 | ₩103,443 | ₩103,077 | ₩103,077 | -0.35% | 1.2천 |
|---|
| 2026.09.14 | ₩103,563 | ₩104,097 | ₩103,563 | ₩103,998 | +0.42% | 10.4만 |
|---|
| 2026.09.11 | ₩104,323 | ₩104,323 | ₩104,239 | ₩104,239 | -0.08% | 200 |
|---|
| 2026.09.10 | ₩103,696 | ₩103,696 | ₩103,243 | ₩103,243 | -0.44% | 200 |
|---|
| 2026.09.09 | ₩104,075 | ₩104,075 | ₩104,075 | ₩104,075 | 0.00% | 4만 |
|---|
| 2026.09.08 | ₩104,604 | ₩104,710 | ₩104,422 | ₩104,422 | -0.17% | 4.5만 |
|---|
| 2026.09.04 | ₩105,064 | ₩105,151 | ₩104,977 | ₩104,977 | -0.08% | 500 |
|---|
| 2026.09.03 | ₩104,710 | ₩105,751 | ₩104,710 | ₩105,674 | +0.92% | 8.5천 |
|---|
| 2026.09.02 | ₩103,323 | ₩103,883 | ₩103,323 | ₩103,552 | +0.22% | 1.7천 |
|---|
| 2026.09.01 | ₩103,750 | ₩103,817 | ₩103,536 | ₩103,730 | -0.02% | 1.1만 |
|---|
| 2026.08.31 | ₩105,071 | ₩105,097 | ₩105,056 | ₩105,056 | -0.01% | 1.7만 |
|---|
| 2026.08.28 | ₩105,858 | ₩105,858 | ₩105,377 | ₩105,377 | -0.45% | 700 |
|---|
| 2026.08.27 | ₩106,146 | ₩106,146 | ₩106,146 | ₩106,146 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩104,217 | ₩104,364 | ₩103,937 | ₩104,179 | -0.04% | 5.8만 |
|---|
| 2026.08.25 | ₩104,417 | ₩104,564 | ₩104,417 | ₩104,537 | +0.11% | 5.9만 |
|---|
| 2026.08.24 | ₩103,963 | ₩104,283 | ₩103,923 | ₩103,982 | +0.02% | 1천 |
|---|
| 2026.08.21 | ₩104,524 | ₩104,604 | ₩104,477 | ₩104,593 | +0.07% | 900 |
|---|
| 2026.08.20 | ₩104,350 | ₩104,350 | ₩104,057 | ₩104,091 | -0.25% | 1.4천 |
|---|
| 2026.08.19 | ₩104,163 | ₩104,576 | ₩104,163 | ₩104,576 | +0.40% | 1.5만 |
|---|
| 2026.08.18 | ₩103,737 | ₩103,897 | ₩103,723 | ₩103,830 | +0.09% | 2.5만 |
|---|
| 2026.08.17 | ₩104,550 | ₩104,550 | ₩104,384 | ₩104,384 | -0.16% | 400 |
|---|
| 2026.08.14 | ₩105,325 | ₩105,325 | ₩105,325 | ₩105,325 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩105,271 | ₩105,896 | ₩105,271 | ₩105,896 | +0.59% | 500 |
|---|
| 2026.08.12 | ₩104,789 | ₩104,789 | ₩104,789 | ₩104,789 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩104,672 | ₩104,672 | ₩104,672 | ₩104,672 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩105,164 | ₩105,164 | ₩105,028 | ₩105,028 | -0.13% | 700 |
|---|
| 2026.08.07 | ₩105,244 | ₩105,391 | ₩104,964 | ₩105,391 | +0.14% | 400 |
|---|
| 2026.08.06 | ₩104,323 | ₩104,524 | ₩104,083 | ₩104,295 | -0.03% | 5.9천 |
|---|
| 2026.08.05 | ₩104,217 | ₩104,319 | ₩104,123 | ₩104,319 | +0.10% | 900 |
|---|
| 2026.08.04 | ₩104,110 | ₩105,177 | ₩104,057 | ₩104,894 | +0.75% | 4.8만 |
|---|
| 2026.08.03 | ₩101,215 | ₩102,696 | ₩101,215 | ₩102,584 | +1.35% | 500 |
|---|
| 2026.07.31 | ₩100,468 | ₩100,962 | ₩100,428 | ₩100,891 | +0.42% | 2.3만 |
|---|
| 2026.07.30 | ₩99,748 | ₩100,369 | ₩99,748 | ₩100,369 | +0.62% | 2.6천 |
|---|
| 2026.07.29 | ₩99,734 | ₩99,734 | ₩98,547 | ₩98,547 | -1.19% | 700 |
|---|
| 2026.07.28 | ₩99,668 | ₩99,734 | ₩99,516 | ₩99,516 | -0.15% | 5.3천 |
|---|
| 2026.07.27 | ₩98,921 | ₩99,085 | ₩98,921 | ₩99,085 | +0.17% | 200 |
|---|
| 2026.07.24 | ₩99,347 | ₩99,347 | ₩98,854 | ₩98,869 | -0.48% | 6.1천 |
|---|
| 2026.07.23 | ₩98,600 | ₩98,600 | ₩98,564 | ₩98,564 | -0.04% | 600 |
|---|
| 2026.07.22 | ₩100,595 | ₩100,595 | ₩100,561 | ₩100,579 | -0.02% | 2천 |
|---|
| 2026.07.21 | ₩101,028 | ₩101,028 | ₩100,935 | ₩100,939 | -0.09% | 300 |
|---|
| 2026.07.20 | ₩100,748 | ₩100,748 | ₩100,409 | ₩100,409 | -0.34% | 400 |
|---|
| 2026.07.17 | ₩100,441 | ₩100,521 | ₩100,441 | ₩100,481 | +0.04% | 800 |
|---|
| 2026.07.16 | ₩101,522 | ₩101,522 | ₩101,410 | ₩101,410 | -0.11% | 600 |
|---|
| 2026.07.15 | ₩102,029 | ₩102,098 | ₩101,535 | ₩102,098 | +0.07% | 1.1만 |
|---|
| 2026.07.14 | ₩101,669 | ₩101,922 | ₩101,669 | ₩101,709 | +0.04% | 1.2만 |
|---|
| 2026.07.13 | ₩102,456 | ₩102,456 | ₩102,201 | ₩102,201 | -0.25% | 300 |
|---|
| 2026.07.10 | ₩102,963 | ₩103,206 | ₩102,963 | ₩103,206 | +0.24% | 2.6천 |
|---|
| 2026.07.09 | ₩101,936 | ₩102,989 | ₩101,936 | ₩102,944 | +0.99% | 5.5천 |
|---|
| 2026.07.08 | ₩101,362 | ₩101,898 | ₩101,362 | ₩101,898 | +0.53% | 500 |
|---|
| 2026.07.07 | ₩101,936 | ₩102,803 | ₩101,936 | ₩102,173 | +0.23% | 2.5천 |
|---|
| 2026.07.06 | ₩102,829 | ₩102,909 | ₩102,496 | ₩102,704 | -0.12% | 4.1천 |
|---|
| 2026.07.02 | ₩101,575 | ₩101,575 | ₩100,655 | ₩101,256 | -0.31% | 6천 |
|---|
| 2026.07.01 | ₩101,989 | ₩102,456 | ₩101,578 | ₩101,578 | -0.40% | 1.2천 |
|---|
| 2026.06.30 | ₩100,581 | ₩101,709 | ₩100,581 | ₩101,641 | +1.05% | 3.1만 |
|---|
| 2026.06.29 | ₩99,641 | ₩100,573 | ₩99,641 | ₩100,573 | +0.94% | 800 |
|---|
| 2026.06.26 | ₩97,253 | ₩99,079 | ₩97,253 | ₩99,079 | +1.88% | 800 |
|---|
| 2026.06.25 | ₩97,863 | ₩97,863 | ₩97,863 | ₩97,863 | 0.00% | 500 |
|---|
| 2026.06.24 | ₩99,721 | ₩99,721 | ₩98,800 | ₩98,901 | -0.82% | 700 |
|---|
| 2026.06.23 | ₩100,068 | ₩100,335 | ₩99,609 | ₩99,609 | -0.46% | 500 |
|---|
| 2026.06.22 | ₩101,669 | ₩101,882 | ₩100,702 | ₩100,930 | -0.73% | 2.3만 |
|---|
| 2026.06.18 | ₩101,429 | ₩101,802 | ₩101,429 | ₩101,791 | +0.36% | 3.7천 |
|---|
| 2026.06.17 | ₩102,016 | ₩102,016 | ₩100,415 | ₩100,469 | -1.52% | 2.5만 |
|---|
| 2026.06.16 | ₩102,563 | ₩102,563 | ₩102,082 | ₩102,242 | -0.31% | 6.5천 |
|---|
| 2026.06.15 | ₩103,096 | ₩103,496 | ₩103,096 | ₩103,363 | +0.26% | 5.2천 |
|---|
| 2026.06.12 | ₩101,882 | ₩101,936 | ₩101,389 | ₩101,570 | -0.31% | 5.4천 |
|---|
| 2026.06.11 | ₩99,774 | ₩101,426 | ₩99,774 | ₩101,426 | +1.66% | 4.4천 |
|---|
| 2026.06.10 | ₩101,669 | ₩101,669 | ₩100,148 | ₩100,256 | -1.39% | 2.1만 |
|---|
| 2026.06.09 | ₩103,763 | ₩103,883 | ₩100,055 | ₩101,928 | -1.77% | 3.4만 |
|---|
| 2026.06.08 | ₩103,390 | ₩103,590 | ₩102,949 | ₩102,949 | -0.43% | 5.4천 |
|---|
| 2026.06.05 | ₩105,137 | ₩105,137 | ₩102,496 | ₩102,735 | -2.29% | 9.7천 |
|---|
| 2026.06.04 | ₩105,524 | ₩106,858 | ₩105,524 | ₩106,698 | +1.11% | 9.7천 |
|---|
| 2026.06.03 | ₩106,978 | ₩106,978 | ₩106,031 | ₩106,078 | -0.84% | 19.4만 |
|---|
| 2026.06.02 | ₩106,938 | ₩107,460 | ₩106,938 | ₩107,460 | +0.49% | 15.2만 |
|---|
| 2026.06.01 | ₩106,191 | ₩107,245 | ₩106,191 | ₩106,898 | +0.67% | 6.3천 |
|---|
| 2026.05.29 | ₩105,524 | ₩105,738 | ₩105,124 | ₩105,591 | +0.06% | 1.8만 |
|---|
| 2026.05.28 | ₩104,804 | ₩105,031 | ₩104,804 | ₩105,005 | +0.19% | 3.1만 |
|---|
| 2026.05.27 | ₩104,017 | ₩104,017 | ₩103,754 | ₩103,754 | -0.25% | 9.8만 |
|---|
| 2026.05.26 | ₩104,257 | ₩104,257 | ₩104,137 | ₩104,137 | -0.12% | 9.3만 |
|---|
| 2026.05.22 | ₩103,683 | ₩103,696 | ₩103,270 | ₩103,364 | -0.31% | 8만 |
|---|
| 2026.05.21 | ₩102,309 | ₩102,829 | ₩102,149 | ₩102,789 | +0.47% | 3.9천 |
|---|
| 2026.05.20 | ₩101,575 | ₩102,603 | ₩101,562 | ₩102,603 | +1.01% | 7.5만 |
|---|
| 2026.05.19 | ₩101,415 | ₩101,509 | ₩101,071 | ₩101,071 | -0.34% | 900 |
|---|
| 2026.05.18 | ₩102,069 | ₩102,069 | ₩101,562 | ₩101,686 | -0.38% | 500 |
|---|
| 2026.05.15 | ₩102,256 | ₩102,256 | ₩101,637 | ₩101,637 | -0.61% | 400 |
|---|
| 2026.05.14 | ₩102,162 | ₩102,923 | ₩102,162 | ₩102,852 | +0.68% | 9천 |
|---|
| 2026.05.13 | ₩100,988 | ₩101,949 | ₩100,988 | ₩101,937 | +0.94% | 5만 |
|---|
| 2026.05.12 | ₩101,082 | ₩101,215 | ₩100,641 | ₩101,215 | +0.13% | 5.6만 |
|---|
| 2026.05.11 | ₩101,148 | ₩101,789 | ₩101,148 | ₩101,439 | +0.29% | 1.8천 |
|---|
| 2026.05.08 | ₩101,413 | ₩101,413 | ₩101,413 | ₩101,413 | 0.00% | 400 |
|---|
| 2026.05.07 | ₩100,629 | ₩100,629 | ₩100,629 | ₩100,629 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩100,561 | ₩100,935 | ₩100,455 | ₩100,924 | +0.36% | 8.1천 |
|---|
| 2026.05.05 | ₩99,134 | ₩99,211 | ₩99,134 | ₩99,211 | +0.08% | 5.2천 |
|---|
| 2026.05.04 | ₩99,147 | ₩99,147 | ₩98,560 | ₩98,706 | -0.45% | 8.3천 |
|---|
| 2026.05.01 | ₩99,494 | ₩99,508 | ₩99,142 | ₩99,142 | -0.35% | 1.1만 |
|---|
| 2026.04.30 | ₩97,880 | ₩98,654 | ₩97,493 | ₩98,579 | +0.71% | 10.9만 |
|---|
| 2026.04.29 | ₩97,693 | ₩97,867 | ₩97,373 | ₩97,785 | +0.09% | 16.6만 |
|---|
| 2026.04.28 | ₩98,067 | ₩98,067 | ₩97,586 | ₩98,027 | -0.04% | 15만 |
|---|
| 2026.04.27 | ₩97,947 | ₩98,547 | ₩97,947 | ₩98,418 | +0.48% | 8.6천 |
|---|
| 2026.04.24 | ₩98,013 | ₩98,516 | ₩98,013 | ₩98,516 | +0.51% | 5천 |
|---|
| 2026.04.23 | ₩97,653 | ₩97,820 | ₩96,639 | ₩97,552 | -0.10% | 2.4천 |
|---|
| 2026.04.22 | ₩97,880 | ₩98,360 | ₩97,880 | ₩98,360 | +0.49% | 5.1천 |
|---|
| 2026.04.21 | ₩98,093 | ₩98,093 | ₩97,080 | ₩97,157 | -0.95% | 2.5천 |
|---|
| 2026.04.20 | ₩97,680 | ₩97,813 | ₩97,434 | ₩97,777 | +0.10% | 1만 |
|---|
| 2026.04.17 | ₩97,800 | ₩97,813 | ₩97,680 | ₩97,732 | -0.07% | 1.1천 |
|---|
| 2026.04.16 | ₩96,359 | ₩96,359 | ₩96,319 | ₩96,350 | -0.01% | 1.1천 |
|---|
| 2026.04.15 | ₩95,572 | ₩96,039 | ₩95,465 | ₩96,039 | +0.49% | 8.3천 |
|---|
| 2026.04.14 | ₩94,145 | ₩94,525 | ₩94,145 | ₩94,525 | +0.40% | 300 |
|---|
| 2026.04.13 | ₩92,290 | ₩93,153 | ₩92,290 | ₩93,153 | +0.94% | 500 |
|---|
| 2026.04.10 | ₩92,250 | ₩92,250 | ₩91,850 | ₩91,939 | -0.34% | 2.3천 |
|---|
| 2026.04.09 | ₩91,837 | ₩91,850 | ₩91,833 | ₩91,833 | -0.00% | 400 |
|---|
| 2026.04.08 | ₩91,850 | ₩91,850 | ₩91,438 | ₩91,438 | -0.45% | 600 |
|---|
| 2026.04.07 | ₩88,875 | ₩89,493 | ₩88,635 | ₩89,493 | +0.69% | 3.1천 |
|---|
| 2026.04.06 | ₩89,529 | ₩89,665 | ₩89,529 | ₩89,665 | +0.15% | 1.9천 |
|---|
| 2026.04.02 | ₩87,848 | ₩89,502 | ₩87,848 | ₩89,357 | +1.72% | 6.6천 |
|---|
| 2026.04.01 | ₩89,155 | ₩89,582 | ₩89,049 | ₩89,235 | +0.09% | 9.3천 |
|---|
| 2026.03.31 | ₩86,749 | ₩88,562 | ₩86,594 | ₩88,388 | +1.89% | 123.6만 |
|---|
| 2026.03.30 | ₩86,154 | ₩86,160 | ₩85,233 | ₩85,597 | -0.65% | 42.3만 |
|---|
| 2026.03.27 | ₩86,741 | ₩86,741 | ₩85,593 | ₩85,731 | -1.16% | 2.5만 |
|---|
| 2026.03.26 | ₩88,795 | ₩88,862 | ₩87,536 | ₩87,536 | -1.42% | 6천 |
|---|
| 2026.03.25 | ₩89,302 | ₩89,302 | ₩88,915 | ₩88,942 | -0.40% | 51.5만 |
|---|
| 2026.03.24 | ₩88,662 | ₩88,902 | ₩88,255 | ₩88,255 | -0.46% | 3.2천 |
|---|
| 2026.03.23 | ₩89,902 | ₩89,902 | ₩89,234 | ₩89,234 | -0.74% | 3만 |
|---|
| 2026.03.20 | ₩88,782 | ₩88,888 | ₩87,861 | ₩88,261 | -0.59% | 1.3만 |
|---|
| 2026.03.19 | ₩89,462 | ₩89,902 | ₩89,035 | ₩89,669 | +0.23% | 22만 |
|---|
| 2026.03.18 | ₩90,543 | ₩90,543 | ₩89,885 | ₩89,885 | -0.73% | 20.8만 |
|---|
| 2026.03.17 | ₩91,250 | ₩91,370 | ₩91,223 | ₩91,263 | +0.01% | 14.1만 |
|---|
| 2026.03.16 | ₩91,517 | ₩91,517 | ₩91,143 | ₩91,320 | -0.21% | 6.1천 |
|---|
| 2026.03.13 | ₩91,503 | ₩91,703 | ₩90,214 | ₩90,228 | -1.39% | 4.2만 |
|---|
| 2026.03.12 | ₩91,917 | ₩91,917 | ₩90,903 | ₩90,903 | -1.10% | 1.1만 |
|---|
| 2026.03.11 | ₩92,797 | ₩92,797 | ₩92,396 | ₩92,396 | -0.43% | 600 |
|---|
| 2026.03.10 | ₩92,804 | ₩93,091 | ₩92,505 | ₩92,505 | -0.32% | 1.5천 |
|---|
| 2026.03.09 | ₩91,250 | ₩92,844 | ₩90,769 | ₩92,844 | +1.75% | 1천 |
|---|
| 2026.03.06 | ₩92,424 | ₩92,610 | ₩92,037 | ₩92,138 | -0.31% | 3.4만 |
|---|
| 2026.03.05 | ₩92,851 | ₩92,851 | ₩92,125 | ₩92,803 | -0.05% | 9.6만 |
|---|
| 2026.03.04 | ₩92,570 | ₩93,251 | ₩92,570 | ₩93,069 | +0.54% | 4.9만 |
|---|
| 2026.03.03 | ₩91,917 | ₩92,349 | ₩91,917 | ₩92,349 | +0.47% | 1.6천 |
|---|
| 2026.03.02 | ₩91,383 | ₩92,833 | ₩91,383 | ₩92,833 | +1.59% | 3.6만 |
|---|
| 2026.02.27 | ₩92,490 | ₩92,530 | ₩92,304 | ₩92,530 | +0.04% | 5.6만 |
|---|
| 2026.02.26 | ₩93,438 | ₩93,438 | ₩92,704 | ₩93,095 | -0.37% | 1.6천 |
|---|
| 2026.02.25 | ₩93,051 | ₩93,651 | ₩93,051 | ₩93,635 | +0.63% | 1천 |
|---|
| 2026.02.24 | ₩92,490 | ₩92,637 | ₩92,477 | ₩92,600 | +0.12% | 6만 |
|---|
| 2026.02.23 | ₩92,063 | ₩92,063 | ₩91,610 | ₩91,610 | -0.49% | 1.6천 |
|---|
| 2026.02.20 | ₩92,584 | ₩92,771 | ₩92,237 | ₩92,765 | +0.20% | 3만 |
|---|
| 2026.02.19 | ₩92,330 | ₩92,330 | ₩91,863 | ₩92,193 | -0.15% | 1.8천 |
|---|
| 2026.02.18 | ₩92,650 | ₩92,677 | ₩92,197 | ₩92,530 | -0.13% | 1.7만 |
|---|
| 2026.02.17 | ₩91,730 | ₩92,144 | ₩91,143 | ₩92,121 | +0.43% | 1.2천 |
|---|
| 2026.02.13 | ₩92,469 | ₩92,537 | ₩91,837 | ₩91,957 | -0.55% | 2.1만 |
|---|
| 2026.02.12 | ₩92,237 | ₩92,450 | ₩91,890 | ₩91,925 | -0.34% | 1.3천 |
|---|
| 2026.02.11 | ₩94,227 | ₩94,227 | ₩93,104 | ₩93,139 | -1.16% | 23.5만 |
|---|
| 2026.02.10 | ₩94,078 | ₩94,318 | ₩93,788 | ₩93,788 | -0.31% | 23.2만 |
|---|
| 2026.02.09 | ₩93,371 | ₩94,131 | ₩93,371 | ₩94,011 | +0.69% | 1.5천 |
|---|
| 2026.02.06 | ₩92,664 | ₩93,434 | ₩92,424 | ₩93,434 | +0.83% | 87.6만 |
|---|
| 2026.02.05 | ₩92,410 | ₩92,410 | ₩91,503 | ₩91,609 | -0.87% | 9천 |
|---|
| 2026.02.04 | ₩92,891 | ₩93,518 | ₩92,397 | ₩93,111 | +0.24% | 6.7만 |
|---|
| 2026.02.03 | ₩94,145 | ₩94,185 | ₩92,771 | ₩93,443 | -0.75% | 7.3만 |
|---|
| 2026.02.02 | ₩95,312 | ₩95,665 | ₩95,312 | ₩95,324 | +0.01% | 2.5만 |
|---|
| 2026.01.30 | ₩95,479 | ₩95,479 | ₩95,118 | ₩95,268 | -0.22% | 19.4만 |
|---|
| 2026.01.29 | ₩96,199 | ₩96,199 | ₩94,505 | ₩95,786 | -0.43% | 2만 |
|---|
| 2026.01.28 | ₩96,746 | ₩96,746 | ₩96,485 | ₩96,485 | -0.27% | 82.5만 |
|---|
| 2026.01.27 | ₩96,626 | ₩96,733 | ₩96,579 | ₩96,579 | -0.05% | 600 |
|---|
| 2026.01.26 | ₩96,146 | ₩96,546 | ₩96,146 | ₩96,409 | +0.27% | 3.1천 |
|---|
| 2026.01.23 | ₩96,006 | ₩96,006 | ₩95,884 | ₩95,924 | -0.08% | 2.2만 |
|---|
| 2026.01.22 | ₩95,412 | ₩95,859 | ₩95,412 | ₩95,617 | +0.22% | 1.1만 |
|---|
| 2026.01.21 | ₩94,305 | ₩95,372 | ₩94,038 | ₩94,866 | +0.60% | 4.4만 |
|---|
| 2026.01.20 | ₩94,325 | ₩94,345 | ₩93,878 | ₩93,884 | -0.47% | 2.1만 |
|---|
| 2026.01.16 | ₩96,533 | ₩96,613 | ₩96,463 | ₩96,463 | -0.07% | 1.4천 |
|---|
| 2026.01.15 | ₩96,893 | ₩96,893 | ₩96,286 | ₩96,286 | -0.63% | 1.5천 |
|---|
| 2026.01.14 | ₩96,106 | ₩96,399 | ₩95,812 | ₩96,399 | +0.31% | 1.7만 |
|---|
| 2026.01.13 | ₩97,440 | ₩97,440 | ₩96,746 | ₩97,024 | -0.43% | 8.5천 |
|---|
| 2026.01.12 | ₩96,773 | ₩97,640 | ₩96,773 | ₩97,458 | +0.71% | 1.6만 |
|---|
| 2026.01.09 | ₩97,266 | ₩97,640 | ₩97,266 | ₩97,440 | +0.18% | 3.8만 |
|---|
| 2026.01.08 | ₩97,093 | ₩97,280 | ₩97,000 | ₩97,217 | +0.13% | 2.5만 |
|---|
| 2026.01.07 | ₩97,900 | ₩98,007 | ₩97,506 | ₩97,508 | -0.40% | 1.1천 |
|---|
| 2026.01.06 | ₩97,593 | ₩97,747 | ₩97,593 | ₩97,731 | +0.14% | 1.9천 |
|---|
| 2026.01.05 | ₩97,620 | ₩97,620 | ₩97,293 | ₩97,310 | -0.32% | 1.8만 |
|---|
| 2026.01.02 | ₩97,753 | ₩97,853 | ₩96,533 | ₩96,771 | -1.00% | 1.9만 |
|---|
| 2025.12.31 | ₩97,653 | ₩97,680 | ₩97,166 | ₩97,176 | -0.49% | 27.7만 |
|---|
| 2025.12.30 | ₩97,840 | ₩98,013 | ₩97,813 | ₩97,867 | +0.03% | 3.5천 |
|---|
| 2025.12.29 | ₩97,840 | ₩98,013 | ₩97,840 | ₩97,965 | +0.13% | 18.2만 |
|---|
| 2025.12.26 | ₩98,427 | ₩98,427 | ₩98,334 | ₩98,367 | -0.06% | 4.6만 |
|---|
| 2025.12.24 | ₩98,187 | ₩98,375 | ₩98,187 | ₩98,375 | +0.19% | 4.2만 |
|---|
| 2025.12.23 | ₩97,493 | ₩98,187 | ₩97,493 | ₩98,187 | +0.71% | 5.2만 |
|---|
| 2025.12.22 | ₩97,440 | ₩97,704 | ₩97,413 | ₩97,704 | +0.27% | 2.4만 |
|---|
| 2025.12.19 | ₩96,973 | ₩96,973 | ₩96,909 | ₩96,909 | -0.07% | 900 |
|---|
| 2025.12.18 | ₩96,079 | ₩96,306 | ₩95,839 | ₩95,987 | -0.10% | 1.9만 |
|---|
| 2025.12.17 | ₩96,226 | ₩96,479 | ₩95,092 | ₩95,114 | -1.15% | 5.3천 |
|---|
| 2025.12.16 | ₩96,106 | ₩96,322 | ₩95,625 | ₩96,322 | +0.22% | 2.1만 |
|---|
| 2025.12.15 | ₩97,373 | ₩97,373 | ₩96,589 | ₩96,589 | -0.81% | 1.5만 |
|---|
| 2025.12.12 | ₩97,947 | ₩97,947 | ₩96,599 | ₩96,922 | -1.05% | 2.7천 |
|---|
| 2025.12.11 | ₩97,573 | ₩98,013 | ₩97,412 | ₩97,972 | +0.41% | 6.4천 |
|---|
| 2025.12.10 | ₩97,226 | ₩97,861 | ₩97,226 | ₩97,861 | +0.65% | 1.4천 |
|---|
| 2025.12.09 | ₩97,546 | ₩97,546 | ₩97,478 | ₩97,478 | -0.07% | 2.8천 |
|---|
| 2025.12.08 | ₩97,813 | ₩97,813 | ₩97,520 | ₩97,598 | -0.22% | 3.2천 |
|---|
| 2025.12.05 | ₩98,133 | ₩98,280 | ₩98,133 | ₩98,208 | +0.08% | 8.5천 |
|---|
| 2025.12.04 | ₩97,800 | ₩97,933 | ₩97,733 | ₩97,825 | +0.03% | 4.5만 |
|---|
| 2025.12.03 | ₩97,506 | ₩97,887 | ₩97,506 | ₩97,768 | +0.27% | 1.6천 |
|---|
| 2025.12.02 | ₩97,907 | ₩97,907 | ₩97,440 | ₩97,444 | -0.47% | 800 |
|---|
| 2025.12.01 | ₩97,106 | ₩97,573 | ₩97,106 | ₩97,213 | +0.11% | 1.9천 |
|---|
| 2025.11.28 | ₩97,681 | ₩97,681 | ₩97,681 | ₩97,681 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩97,480 | ₩97,533 | ₩97,344 | ₩97,344 | -0.14% | 4.4천 |
|---|
| 2025.11.25 | ₩95,826 | ₩96,786 | ₩95,159 | ₩96,654 | +0.86% | 5.5천 |
|---|
| 2025.11.24 | ₩95,359 | ₩96,052 | ₩95,212 | ₩95,892 | +0.56% | 5.5만 |
|---|
| 2025.11.21 | ₩93,811 | ₩94,878 | ₩93,464 | ₩94,221 | +0.44% | 1.5천 |
|---|
| 2025.11.20 | ₩96,666 | ₩96,666 | ₩93,386 | ₩93,386 | -3.39% | 4천 |
|---|
| 2025.11.19 | ₩95,225 | ₩95,225 | ₩94,411 | ₩94,772 | -0.48% | 1.8천 |
|---|
| 2025.11.18 | ₩94,692 | ₩94,692 | ₩94,415 | ₩94,415 | -0.29% | 1천 |
|---|
| 2025.11.17 | ₩95,799 | ₩96,199 | ₩95,237 | ₩95,237 | -0.59% | 900 |
|---|
| 2025.11.14 | ₩96,559 | ₩96,559 | ₩96,139 | ₩96,139 | -0.44% | 300 |
|---|
| 2025.11.13 | ₩96,918 | ₩96,918 | ₩96,266 | ₩96,316 | -0.62% | 2.8천 |
|---|
| 2025.11.12 | ₩98,334 | ₩98,374 | ₩98,067 | ₩98,163 | -0.17% | 3.4만 |
|---|
| 2025.11.11 | ₩97,800 | ₩98,214 | ₩97,800 | ₩98,173 | +0.38% | 2.5만 |
|---|
| 2025.11.10 | ₩98,120 | ₩98,120 | ₩98,120 | ₩98,120 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩95,839 | ₩96,491 | ₩95,172 | ₩96,491 | +0.68% | 4.8천 |
|---|
| 2025.11.06 | ₩97,760 | ₩97,760 | ₩96,586 | ₩96,699 | -1.08% | 9.2만 |
|---|
| 2025.11.05 | ₩97,933 | ₩98,547 | ₩97,933 | ₩98,043 | +0.11% | 8.1천 |
|---|
| 2025.11.04 | ₩97,693 | ₩98,267 | ₩97,573 | ₩97,747 | +0.05% | 3.7만 |
|---|
| 2025.11.03 | ₩98,827 | ₩98,987 | ₩98,774 | ₩98,987 | +0.16% | 4.7만 |
|---|
| 2025.10.31 | ₩98,574 | ₩98,961 | ₩98,147 | ₩98,674 | +0.10% | 6.6만 |
|---|
| 2025.10.30 | ₩98,640 | ₩98,640 | ₩98,080 | ₩98,080 | -0.57% | 900 |
|---|
| 2025.10.29 | ₩99,281 | ₩99,281 | ₩98,660 | ₩98,967 | -0.32% | 3.2천 |
|---|
| 2025.10.28 | ₩99,174 | ₩99,681 | ₩99,174 | ₩99,391 | +0.22% | 3.6천 |
|---|
| 2025.10.27 | ₩98,841 | ₩98,982 | ₩98,808 | ₩98,982 | +0.14% | 3.1천 |
|---|
| 2025.10.24 | ₩97,827 | ₩97,853 | ₩97,640 | ₩97,663 | -0.17% | 2.1천 |
|---|
| 2025.10.23 | ₩96,186 | ₩96,893 | ₩96,186 | ₩96,666 | +0.50% | 1.6만 |
|---|
| 2025.10.22 | ₩96,759 | ₩96,759 | ₩95,826 | ₩96,206 | -0.57% | 39.2만 |
|---|
| 2025.10.21 | ₩96,666 | ₩96,973 | ₩96,666 | ₩96,813 | +0.15% | 11.3만 |
|---|
| 2025.10.20 | ₩96,413 | ₩96,786 | ₩96,413 | ₩96,734 | +0.33% | 3.7천 |
|---|
| 2025.10.17 | ₩95,172 | ₩95,946 | ₩94,852 | ₩95,808 | +0.67% | 9.6만 |
|---|
| 2025.10.16 | ₩96,172 | ₩96,399 | ₩94,745 | ₩95,205 | -1.01% | 4.3만 |
|---|
| 2025.10.15 | ₩96,359 | ₩96,359 | ₩95,572 | ₩95,749 | -0.63% | 2.3만 |
|---|
| 2025.10.14 | ₩94,945 | ₩95,830 | ₩94,945 | ₩95,371 | +0.45% | 6.5천 |
|---|
| 2025.10.13 | ₩95,659 | ₩95,999 | ₩95,545 | ₩95,872 | +0.22% | 2.1만 |
|---|
| 2025.10.10 | ₩97,360 | ₩97,373 | ₩94,418 | ₩94,418 | -3.02% | 1.7만 |
|---|