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 | ₩107,690 | ₩107,690 | ₩107,690 | ₩107,690 | 0.00% | 100 |
| 2026.10.08 | ₩106,886 | ₩106,966 | ₩106,560 | ₩106,560 | -0.31% | 600 |
| 2026.10.07 | ₩107,007 | ₩107,477 | ₩107,007 | ₩107,446 | +0.41% | 2.8만 |
| 2026.10.06 | ₩107,982 | ₩107,982 | ₩107,806 | ₩107,806 | -0.16% | 3.4만 |
| 2026.10.05 | ₩106,472 | ₩106,632 | ₩106,472 | ₩106,614 | +0.13% | 2천 |
| 2026.10.02 | ₩106,445 | ₩106,445 | ₩105,697 | ₩105,780 | -0.63% | 2.9만 |
| 2026.10.01 | ₩104,507 | ₩105,082 | ₩104,507 | ₩104,855 | +0.33% | 4천 |
| 2026.09.30 | ₩105,403 | ₩105,510 | ₩104,942 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,942 |
| -0.44% |
| 13.3만 |
| 2026.09.29 | ₩104,922 | ₩104,922 | ₩104,626 | ₩104,661 | -0.25% | 2만 |
|---|
| 2026.09.28 | ₩104,681 | ₩104,681 | ₩104,676 | ₩104,676 | -0.01% | 600 |
|---|
| 2026.09.25 | ₩105,977 | ₩105,977 | ₩105,871 | ₩105,913 | -0.06% | 6.4만 |
|---|
| 2026.09.24 | ₩105,614 | ₩105,614 | ₩105,614 | ₩105,614 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩106,271 | ₩106,285 | ₩105,937 | ₩106,018 | -0.24% | 4.7천 |
|---|
| 2026.09.22 | ₩107,220 | ₩107,220 | ₩106,726 | ₩106,865 | -0.33% | 2.6만 |
|---|
| 2026.09.21 | ₩105,416 | ₩106,786 | ₩105,416 | ₩106,786 | +1.30% | 1.8만 |
|---|
| 2026.09.18 | ₩104,173 | ₩104,492 | ₩104,146 | ₩104,492 | +0.31% | 3천 |
|---|
| 2026.09.17 | ₩104,333 | ₩104,684 | ₩104,333 | ₩104,684 | +0.34% | 1.7만 |
|---|
| 2026.09.16 | ₩103,692 | ₩103,852 | ₩103,112 | ₩103,112 | -0.56% | 4.2천 |
|---|
| 2026.09.15 | ₩103,638 | ₩103,638 | ₩103,272 | ₩103,272 | -0.35% | 1.2천 |
|---|
| 2026.09.14 | ₩103,759 | ₩104,293 | ₩103,759 | ₩104,194 | +0.42% | 10.4만 |
|---|
| 2026.09.11 | ₩104,521 | ₩104,521 | ₩104,436 | ₩104,436 | -0.08% | 200 |
|---|
| 2026.09.10 | ₩103,892 | ₩103,892 | ₩103,438 | ₩103,438 | -0.44% | 200 |
|---|
| 2026.09.09 | ₩104,272 | ₩104,272 | ₩104,272 | ₩104,272 | 0.00% | 4만 |
|---|
| 2026.09.08 | ₩104,801 | ₩104,908 | ₩104,619 | ₩104,619 | -0.17% | 4.5만 |
|---|
| 2026.09.04 | ₩105,262 | ₩105,349 | ₩105,175 | ₩105,175 | -0.08% | 500 |
|---|
| 2026.09.03 | ₩104,908 | ₩105,951 | ₩104,908 | ₩105,873 | +0.92% | 8.5천 |
|---|
| 2026.09.02 | ₩103,518 | ₩104,079 | ₩103,518 | ₩103,748 | +0.22% | 1.7천 |
|---|
| 2026.09.01 | ₩103,946 | ₩104,013 | ₩103,732 | ₩103,926 | -0.02% | 1.1만 |
|---|
| 2026.08.31 | ₩105,269 | ₩105,296 | ₩105,254 | ₩105,254 | -0.01% | 1.7만 |
|---|
| 2026.08.28 | ₩106,058 | ₩106,058 | ₩105,576 | ₩105,576 | -0.45% | 700 |
|---|
| 2026.08.27 | ₩106,346 | ₩106,346 | ₩106,346 | ₩106,346 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩104,414 | ₩104,561 | ₩104,133 | ₩104,376 | -0.04% | 5.8만 |
|---|
| 2026.08.25 | ₩104,614 | ₩104,761 | ₩104,614 | ₩104,734 | +0.11% | 5.9만 |
|---|
| 2026.08.24 | ₩104,160 | ₩104,480 | ₩104,120 | ₩104,178 | +0.02% | 1천 |
|---|
| 2026.08.21 | ₩104,721 | ₩104,801 | ₩104,674 | ₩104,791 | +0.07% | 900 |
|---|
| 2026.08.20 | ₩104,547 | ₩104,547 | ₩104,253 | ₩104,288 | -0.25% | 1.4천 |
|---|
| 2026.08.19 | ₩104,360 | ₩104,773 | ₩104,360 | ₩104,773 | +0.40% | 1.5만 |
|---|
| 2026.08.18 | ₩103,932 | ₩104,093 | ₩103,919 | ₩104,026 | +0.09% | 2.5만 |
|---|
| 2026.08.17 | ₩104,748 | ₩104,748 | ₩104,581 | ₩104,581 | -0.16% | 400 |
|---|
| 2026.08.14 | ₩105,524 | ₩105,524 | ₩105,524 | ₩105,524 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩105,470 | ₩106,096 | ₩105,470 | ₩106,096 | +0.59% | 500 |
|---|
| 2026.08.12 | ₩104,987 | ₩104,987 | ₩104,987 | ₩104,987 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩104,869 | ₩104,869 | ₩104,869 | ₩104,869 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩105,363 | ₩105,363 | ₩105,226 | ₩105,226 | -0.13% | 700 |
|---|
| 2026.08.07 | ₩105,443 | ₩105,590 | ₩105,162 | ₩105,590 | +0.14% | 400 |
|---|
| 2026.08.06 | ₩104,521 | ₩104,721 | ₩104,280 | ₩104,492 | -0.03% | 5.9천 |
|---|
| 2026.08.05 | ₩104,414 | ₩104,517 | ₩104,320 | ₩104,517 | +0.10% | 900 |
|---|
| 2026.08.04 | ₩104,307 | ₩105,376 | ₩104,253 | ₩105,093 | +0.75% | 4.8만 |
|---|
| 2026.08.03 | ₩101,406 | ₩102,890 | ₩101,406 | ₩102,778 | +1.35% | 500 |
|---|
| 2026.07.31 | ₩100,658 | ₩101,152 | ₩100,618 | ₩101,082 | +0.42% | 2.3만 |
|---|
| 2026.07.30 | ₩99,936 | ₩100,559 | ₩99,936 | ₩100,559 | +0.62% | 2.6천 |
|---|
| 2026.07.29 | ₩99,923 | ₩99,923 | ₩98,733 | ₩98,733 | -1.19% | 700 |
|---|
| 2026.07.28 | ₩99,856 | ₩99,923 | ₩99,704 | ₩99,704 | -0.15% | 5.3천 |
|---|
| 2026.07.27 | ₩99,107 | ₩99,272 | ₩99,107 | ₩99,272 | +0.17% | 200 |
|---|
| 2026.07.24 | ₩99,535 | ₩99,535 | ₩99,041 | ₩99,055 | -0.48% | 6.1천 |
|---|
| 2026.07.23 | ₩98,787 | ₩98,787 | ₩98,751 | ₩98,751 | -0.04% | 600 |
|---|
| 2026.07.22 | ₩100,785 | ₩100,785 | ₩100,751 | ₩100,769 | -0.02% | 2천 |
|---|
| 2026.07.21 | ₩101,219 | ₩101,219 | ₩101,126 | ₩101,130 | -0.09% | 300 |
|---|
| 2026.07.20 | ₩100,939 | ₩100,939 | ₩100,599 | ₩100,599 | -0.34% | 400 |
|---|
| 2026.07.17 | ₩100,631 | ₩100,711 | ₩100,631 | ₩100,671 | +0.04% | 800 |
|---|
| 2026.07.16 | ₩101,714 | ₩101,714 | ₩101,601 | ₩101,601 | -0.11% | 600 |
|---|
| 2026.07.15 | ₩102,222 | ₩102,291 | ₩101,727 | ₩102,291 | +0.07% | 1.1만 |
|---|
| 2026.07.14 | ₩101,861 | ₩102,115 | ₩101,861 | ₩101,901 | +0.04% | 1.2만 |
|---|
| 2026.07.13 | ₩102,649 | ₩102,649 | ₩102,394 | ₩102,394 | -0.25% | 300 |
|---|
| 2026.07.10 | ₩103,157 | ₩103,401 | ₩103,157 | ₩103,401 | +0.24% | 2.6천 |
|---|
| 2026.07.09 | ₩102,128 | ₩103,184 | ₩102,128 | ₩103,139 | +0.99% | 5.5천 |
|---|
| 2026.07.08 | ₩101,553 | ₩102,091 | ₩101,553 | ₩102,091 | +0.53% | 500 |
|---|
| 2026.07.07 | ₩102,128 | ₩102,997 | ₩102,128 | ₩102,366 | +0.23% | 2.5천 |
|---|
| 2026.07.06 | ₩103,024 | ₩103,104 | ₩102,689 | ₩102,898 | -0.12% | 4.1천 |
|---|
| 2026.07.02 | ₩101,767 | ₩101,767 | ₩100,845 | ₩101,448 | -0.31% | 6천 |
|---|
| 2026.07.01 | ₩102,182 | ₩102,649 | ₩101,770 | ₩101,770 | -0.40% | 1.2천 |
|---|
| 2026.06.30 | ₩100,771 | ₩101,901 | ₩100,771 | ₩101,833 | +1.05% | 3.1만 |
|---|
| 2026.06.29 | ₩99,829 | ₩100,763 | ₩99,829 | ₩100,763 | +0.94% | 800 |
|---|
| 2026.06.26 | ₩97,437 | ₩99,266 | ₩97,437 | ₩99,266 | +1.88% | 800 |
|---|
| 2026.06.25 | ₩98,048 | ₩98,048 | ₩98,048 | ₩98,048 | 0.00% | 500 |
|---|
| 2026.06.24 | ₩99,909 | ₩99,909 | ₩98,987 | ₩99,087 | -0.82% | 700 |
|---|
| 2026.06.23 | ₩100,257 | ₩100,524 | ₩99,797 | ₩99,797 | -0.46% | 500 |
|---|
| 2026.06.22 | ₩101,861 | ₩102,075 | ₩100,892 | ₩101,120 | -0.73% | 2.3만 |
|---|
| 2026.06.18 | ₩101,620 | ₩101,994 | ₩101,620 | ₩101,984 | +0.36% | 3.7천 |
|---|
| 2026.06.17 | ₩102,208 | ₩102,208 | ₩100,604 | ₩100,659 | -1.52% | 2.5만 |
|---|
| 2026.06.16 | ₩102,756 | ₩102,756 | ₩102,275 | ₩102,435 | -0.31% | 6.5천 |
|---|
| 2026.06.15 | ₩103,291 | ₩103,692 | ₩103,291 | ₩103,558 | +0.26% | 5.2천 |
|---|
| 2026.06.12 | ₩102,075 | ₩102,128 | ₩101,580 | ₩101,762 | -0.31% | 5.4천 |
|---|
| 2026.06.11 | ₩99,963 | ₩101,618 | ₩99,963 | ₩101,618 | +1.66% | 4.4천 |
|---|
| 2026.06.10 | ₩101,861 | ₩101,861 | ₩100,337 | ₩100,445 | -1.39% | 2.1만 |
|---|
| 2026.06.09 | ₩103,959 | ₩104,079 | ₩100,244 | ₩102,120 | -1.77% | 3.4만 |
|---|
| 2026.06.08 | ₩103,585 | ₩103,785 | ₩103,144 | ₩103,144 | -0.43% | 5.4천 |
|---|
| 2026.06.05 | ₩105,336 | ₩105,336 | ₩102,689 | ₩102,929 | -2.29% | 9.7천 |
|---|
| 2026.06.04 | ₩105,723 | ₩107,060 | ₩105,723 | ₩106,900 | +1.11% | 9.7천 |
|---|
| 2026.06.03 | ₩107,180 | ₩107,180 | ₩106,231 | ₩106,278 | -0.84% | 19.4만 |
|---|
| 2026.06.02 | ₩107,140 | ₩107,663 | ₩107,140 | ₩107,663 | +0.49% | 15.2만 |
|---|
| 2026.06.01 | ₩106,392 | ₩107,448 | ₩106,392 | ₩107,100 | +0.67% | 6.3천 |
|---|
| 2026.05.29 | ₩105,723 | ₩105,937 | ₩105,323 | ₩105,790 | +0.06% | 1.8만 |
|---|
| 2026.05.28 | ₩105,002 | ₩105,229 | ₩105,002 | ₩105,204 | +0.19% | 3.1만 |
|---|
| 2026.05.27 | ₩104,213 | ₩104,213 | ₩103,950 | ₩103,950 | -0.25% | 9.8만 |
|---|
| 2026.05.26 | ₩104,454 | ₩104,454 | ₩104,333 | ₩104,333 | -0.12% | 9.3만 |
|---|
| 2026.05.22 | ₩103,879 | ₩103,892 | ₩103,465 | ₩103,560 | -0.31% | 8만 |
|---|
| 2026.05.21 | ₩102,502 | ₩103,024 | ₩102,342 | ₩102,983 | +0.47% | 3.9천 |
|---|
| 2026.05.20 | ₩101,767 | ₩102,796 | ₩101,754 | ₩102,796 | +1.01% | 7.5만 |
|---|
| 2026.05.19 | ₩101,607 | ₩101,700 | ₩101,262 | ₩101,262 | -0.34% | 900 |
|---|
| 2026.05.18 | ₩102,262 | ₩102,262 | ₩101,754 | ₩101,878 | -0.38% | 500 |
|---|
| 2026.05.15 | ₩102,449 | ₩102,449 | ₩101,829 | ₩101,829 | -0.61% | 400 |
|---|
| 2026.05.14 | ₩102,355 | ₩103,117 | ₩102,355 | ₩103,046 | +0.68% | 9천 |
|---|
| 2026.05.13 | ₩101,179 | ₩102,141 | ₩101,179 | ₩102,129 | +0.94% | 5만 |
|---|
| 2026.05.12 | ₩101,273 | ₩101,406 | ₩100,832 | ₩101,406 | +0.13% | 5.6만 |
|---|
| 2026.05.11 | ₩101,339 | ₩101,981 | ₩101,339 | ₩101,631 | +0.29% | 1.8천 |
|---|
| 2026.05.08 | ₩101,604 | ₩101,604 | ₩101,604 | ₩101,604 | 0.00% | 400 |
|---|
| 2026.05.07 | ₩100,820 | ₩100,820 | ₩100,820 | ₩100,820 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩100,751 | ₩101,126 | ₩100,644 | ₩101,115 | +0.36% | 8.1천 |
|---|
| 2026.05.05 | ₩99,321 | ₩99,399 | ₩99,321 | ₩99,399 | +0.08% | 5.2천 |
|---|
| 2026.05.04 | ₩99,335 | ₩99,335 | ₩98,747 | ₩98,892 | -0.45% | 8.3천 |
|---|
| 2026.05.01 | ₩99,682 | ₩99,695 | ₩99,329 | ₩99,329 | -0.35% | 1.1만 |
|---|
| 2026.04.30 | ₩98,065 | ₩98,840 | ₩97,677 | ₩98,765 | +0.71% | 10.9만 |
|---|
| 2026.04.29 | ₩97,878 | ₩98,052 | ₩97,557 | ₩97,970 | +0.09% | 16.6만 |
|---|
| 2026.04.28 | ₩98,252 | ₩98,252 | ₩97,771 | ₩98,212 | -0.04% | 15만 |
|---|
| 2026.04.27 | ₩98,132 | ₩98,733 | ₩98,132 | ₩98,604 | +0.48% | 8.6천 |
|---|
| 2026.04.24 | ₩98,199 | ₩98,702 | ₩98,199 | ₩98,702 | +0.51% | 5천 |
|---|
| 2026.04.23 | ₩97,838 | ₩98,005 | ₩96,822 | ₩97,736 | -0.10% | 2.4천 |
|---|
| 2026.04.22 | ₩98,065 | ₩98,546 | ₩98,065 | ₩98,546 | +0.49% | 5.1천 |
|---|
| 2026.04.21 | ₩98,279 | ₩98,279 | ₩97,263 | ₩97,340 | -0.95% | 2.5천 |
|---|
| 2026.04.20 | ₩97,864 | ₩97,998 | ₩97,618 | ₩97,962 | +0.10% | 1만 |
|---|
| 2026.04.17 | ₩97,985 | ₩97,998 | ₩97,864 | ₩97,917 | -0.07% | 1.1천 |
|---|
| 2026.04.16 | ₩96,541 | ₩96,541 | ₩96,501 | ₩96,532 | -0.01% | 1.1천 |
|---|
| 2026.04.15 | ₩95,753 | ₩96,220 | ₩95,646 | ₩96,220 | +0.49% | 8.3천 |
|---|
| 2026.04.14 | ₩94,322 | ₩94,703 | ₩94,322 | ₩94,703 | +0.40% | 300 |
|---|
| 2026.04.13 | ₩92,465 | ₩93,329 | ₩92,465 | ₩93,329 | +0.94% | 500 |
|---|
| 2026.04.10 | ₩92,425 | ₩92,425 | ₩92,024 | ₩92,113 | -0.34% | 2.3천 |
|---|
| 2026.04.09 | ₩92,010 | ₩92,024 | ₩92,006 | ₩92,006 | -0.00% | 400 |
|---|
| 2026.04.08 | ₩92,024 | ₩92,024 | ₩91,611 | ₩91,611 | -0.45% | 600 |
|---|
| 2026.04.07 | ₩89,043 | ₩89,662 | ₩88,802 | ₩89,662 | +0.69% | 3.1천 |
|---|
| 2026.04.06 | ₩89,698 | ₩89,834 | ₩89,698 | ₩89,834 | +0.15% | 1.9천 |
|---|
| 2026.04.02 | ₩88,014 | ₩89,671 | ₩88,014 | ₩89,525 | +1.72% | 6.6천 |
|---|
| 2026.04.01 | ₩89,324 | ₩89,751 | ₩89,217 | ₩89,404 | +0.09% | 9.3천 |
|---|
| 2026.03.31 | ₩86,912 | ₩88,729 | ₩86,757 | ₩88,555 | +1.89% | 123.6만 |
|---|
| 2026.03.30 | ₩86,316 | ₩86,323 | ₩85,394 | ₩85,759 | -0.65% | 42.3만 |
|---|
| 2026.03.27 | ₩86,904 | ₩86,904 | ₩85,755 | ₩85,893 | -1.16% | 2.5만 |
|---|
| 2026.03.26 | ₩88,963 | ₩89,030 | ₩87,701 | ₩87,701 | -1.42% | 6천 |
|---|
| 2026.03.25 | ₩89,471 | ₩89,471 | ₩89,083 | ₩89,110 | -0.40% | 51.5만 |
|---|
| 2026.03.24 | ₩88,829 | ₩89,070 | ₩88,421 | ₩88,421 | -0.46% | 3.2천 |
|---|
| 2026.03.23 | ₩90,072 | ₩90,072 | ₩89,402 | ₩89,402 | -0.74% | 3만 |
|---|
| 2026.03.20 | ₩88,949 | ₩89,056 | ₩88,027 | ₩88,428 | -0.59% | 1.3만 |
|---|
| 2026.03.19 | ₩89,631 | ₩90,072 | ₩89,203 | ₩89,838 | +0.23% | 22만 |
|---|
| 2026.03.18 | ₩90,714 | ₩90,714 | ₩90,055 | ₩90,055 | -0.73% | 20.8만 |
|---|
| 2026.03.17 | ₩91,422 | ₩91,542 | ₩91,395 | ₩91,435 | +0.01% | 14.1만 |
|---|
| 2026.03.16 | ₩91,689 | ₩91,689 | ₩91,315 | ₩91,493 | -0.21% | 6.1천 |
|---|
| 2026.03.13 | ₩91,676 | ₩91,877 | ₩90,385 | ₩90,398 | -1.39% | 4.2만 |
|---|
| 2026.03.12 | ₩92,090 | ₩92,090 | ₩91,075 | ₩91,075 | -1.10% | 1.1만 |
|---|
| 2026.03.11 | ₩92,973 | ₩92,973 | ₩92,570 | ₩92,570 | -0.43% | 600 |
|---|
| 2026.03.10 | ₩92,979 | ₩93,267 | ₩92,680 | ₩92,680 | -0.32% | 1.5천 |
|---|
| 2026.03.09 | ₩91,422 | ₩93,019 | ₩90,941 | ₩93,019 | +1.75% | 1천 |
|---|
| 2026.03.06 | ₩92,598 | ₩92,785 | ₩92,211 | ₩92,312 | -0.31% | 3.4만 |
|---|
| 2026.03.05 | ₩93,026 | ₩93,026 | ₩92,299 | ₩92,978 | -0.05% | 9.6만 |
|---|
| 2026.03.04 | ₩92,745 | ₩93,427 | ₩92,745 | ₩93,245 | +0.54% | 4.9만 |
|---|
| 2026.03.03 | ₩92,090 | ₩92,523 | ₩92,090 | ₩92,523 | +0.47% | 1.6천 |
|---|
| 2026.03.02 | ₩91,556 | ₩93,009 | ₩91,556 | ₩93,009 | +1.59% | 3.6만 |
|---|
| 2026.02.27 | ₩92,665 | ₩92,705 | ₩92,478 | ₩92,705 | +0.04% | 5.6만 |
|---|
| 2026.02.26 | ₩93,614 | ₩93,614 | ₩92,879 | ₩93,271 | -0.37% | 1.6천 |
|---|
| 2026.02.25 | ₩93,226 | ₩93,828 | ₩93,226 | ₩93,812 | +0.63% | 1천 |
|---|
| 2026.02.24 | ₩92,665 | ₩92,812 | ₩92,652 | ₩92,775 | +0.12% | 6만 |
|---|
| 2026.02.23 | ₩92,237 | ₩92,237 | ₩91,783 | ₩91,783 | -0.49% | 1.6천 |
|---|
| 2026.02.20 | ₩92,759 | ₩92,946 | ₩92,411 | ₩92,940 | +0.20% | 3만 |
|---|
| 2026.02.19 | ₩92,505 | ₩92,505 | ₩92,037 | ₩92,367 | -0.15% | 1.8천 |
|---|
| 2026.02.18 | ₩92,825 | ₩92,852 | ₩92,371 | ₩92,705 | -0.13% | 1.7만 |
|---|
| 2026.02.17 | ₩91,903 | ₩92,318 | ₩91,315 | ₩92,295 | +0.43% | 1.2천 |
|---|
| 2026.02.13 | ₩92,644 | ₩92,712 | ₩92,010 | ₩92,130 | -0.55% | 2.1만 |
|---|
| 2026.02.12 | ₩92,411 | ₩92,625 | ₩92,064 | ₩92,098 | -0.34% | 1.3천 |
|---|
| 2026.02.11 | ₩94,405 | ₩94,405 | ₩93,280 | ₩93,315 | -1.16% | 23.5만 |
|---|
| 2026.02.10 | ₩94,256 | ₩94,496 | ₩93,966 | ₩93,966 | -0.31% | 23.2만 |
|---|
| 2026.02.09 | ₩93,547 | ₩94,309 | ₩93,547 | ₩94,189 | +0.69% | 1.5천 |
|---|
| 2026.02.06 | ₩92,839 | ₩93,610 | ₩92,598 | ₩93,610 | +0.83% | 87.6만 |
|---|
| 2026.02.05 | ₩92,585 | ₩92,585 | ₩91,676 | ₩91,782 | -0.87% | 9천 |
|---|
| 2026.02.04 | ₩93,066 | ₩93,694 | ₩92,572 | ₩93,287 | +0.24% | 6.7만 |
|---|
| 2026.02.03 | ₩94,322 | ₩94,363 | ₩92,946 | ₩93,619 | -0.75% | 7.3만 |
|---|
| 2026.02.02 | ₩95,492 | ₩95,846 | ₩95,492 | ₩95,504 | +0.01% | 2.5만 |
|---|
| 2026.01.30 | ₩95,659 | ₩95,659 | ₩95,298 | ₩95,448 | -0.22% | 19.4만 |
|---|
| 2026.01.29 | ₩96,381 | ₩96,381 | ₩94,683 | ₩95,966 | -0.43% | 2만 |
|---|
| 2026.01.28 | ₩96,929 | ₩96,929 | ₩96,667 | ₩96,667 | -0.27% | 82.5만 |
|---|
| 2026.01.27 | ₩96,808 | ₩96,915 | ₩96,762 | ₩96,762 | -0.05% | 600 |
|---|
| 2026.01.26 | ₩96,327 | ₩96,728 | ₩96,327 | ₩96,591 | +0.27% | 3.1천 |
|---|
| 2026.01.23 | ₩96,187 | ₩96,187 | ₩96,065 | ₩96,105 | -0.08% | 2.2만 |
|---|
| 2026.01.22 | ₩95,592 | ₩96,040 | ₩95,592 | ₩95,798 | +0.22% | 1.1만 |
|---|
| 2026.01.21 | ₩94,483 | ₩95,552 | ₩94,216 | ₩95,046 | +0.60% | 4.4만 |
|---|
| 2026.01.20 | ₩94,503 | ₩94,523 | ₩94,055 | ₩94,062 | -0.47% | 2.1만 |
|---|
| 2026.01.16 | ₩96,715 | ₩96,795 | ₩96,645 | ₩96,645 | -0.07% | 1.4천 |
|---|
| 2026.01.15 | ₩97,076 | ₩97,076 | ₩96,468 | ₩96,468 | -0.63% | 1.5천 |
|---|
| 2026.01.14 | ₩96,287 | ₩96,581 | ₩95,993 | ₩96,581 | +0.31% | 1.7만 |
|---|
| 2026.01.13 | ₩97,624 | ₩97,624 | ₩96,929 | ₩97,207 | -0.43% | 8.5천 |
|---|
| 2026.01.12 | ₩96,956 | ₩97,824 | ₩96,956 | ₩97,643 | +0.71% | 1.6만 |
|---|
| 2026.01.09 | ₩97,450 | ₩97,824 | ₩97,450 | ₩97,624 | +0.18% | 3.8만 |
|---|
| 2026.01.08 | ₩97,276 | ₩97,463 | ₩97,183 | ₩97,401 | +0.13% | 2.5만 |
|---|
| 2026.01.07 | ₩98,085 | ₩98,192 | ₩97,691 | ₩97,692 | -0.40% | 1.1천 |
|---|
| 2026.01.06 | ₩97,778 | ₩97,931 | ₩97,778 | ₩97,915 | +0.14% | 1.9천 |
|---|
| 2026.01.05 | ₩97,804 | ₩97,804 | ₩97,477 | ₩97,494 | -0.32% | 1.8만 |
|---|
| 2026.01.02 | ₩97,938 | ₩98,038 | ₩96,715 | ₩96,954 | -1.00% | 1.9만 |
|---|
| 2025.12.31 | ₩97,838 | ₩97,864 | ₩97,350 | ₩97,359 | -0.49% | 27.7만 |
|---|
| 2025.12.30 | ₩98,025 | ₩98,199 | ₩97,998 | ₩98,052 | +0.03% | 3.5천 |
|---|
| 2025.12.29 | ₩98,025 | ₩98,199 | ₩98,025 | ₩98,150 | +0.13% | 18.2만 |
|---|
| 2025.12.26 | ₩98,613 | ₩98,613 | ₩98,519 | ₩98,553 | -0.06% | 4.6만 |
|---|
| 2025.12.24 | ₩98,372 | ₩98,561 | ₩98,372 | ₩98,561 | +0.19% | 4.2만 |
|---|
| 2025.12.23 | ₩97,677 | ₩98,372 | ₩97,677 | ₩98,372 | +0.71% | 5.2만 |
|---|
| 2025.12.22 | ₩97,624 | ₩97,888 | ₩97,597 | ₩97,888 | +0.27% | 2.4만 |
|---|
| 2025.12.19 | ₩97,156 | ₩97,156 | ₩97,092 | ₩97,092 | -0.07% | 900 |
|---|
| 2025.12.18 | ₩96,260 | ₩96,488 | ₩96,020 | ₩96,168 | -0.10% | 1.9만 |
|---|
| 2025.12.17 | ₩96,408 | ₩96,661 | ₩95,271 | ₩95,294 | -1.15% | 5.3천 |
|---|
| 2025.12.16 | ₩96,287 | ₩96,504 | ₩95,806 | ₩96,504 | +0.22% | 2.1만 |
|---|
| 2025.12.15 | ₩97,557 | ₩97,557 | ₩96,771 | ₩96,771 | -0.81% | 1.5만 |
|---|
| 2025.12.12 | ₩98,132 | ₩98,132 | ₩96,782 | ₩97,105 | -1.05% | 2.7천 |
|---|
| 2025.12.11 | ₩97,757 | ₩98,199 | ₩97,596 | ₩98,157 | +0.41% | 6.4천 |
|---|
| 2025.12.10 | ₩97,410 | ₩98,046 | ₩97,410 | ₩98,046 | +0.65% | 1.4천 |
|---|
| 2025.12.09 | ₩97,731 | ₩97,731 | ₩97,663 | ₩97,663 | -0.07% | 2.8천 |
|---|
| 2025.12.08 | ₩97,998 | ₩97,998 | ₩97,704 | ₩97,783 | -0.22% | 3.2천 |
|---|
| 2025.12.05 | ₩98,319 | ₩98,466 | ₩98,319 | ₩98,394 | +0.08% | 8.5천 |
|---|
| 2025.12.04 | ₩97,985 | ₩98,118 | ₩97,918 | ₩98,010 | +0.03% | 4.5만 |
|---|
| 2025.12.03 | ₩97,691 | ₩98,072 | ₩97,691 | ₩97,953 | +0.27% | 1.6천 |
|---|
| 2025.12.02 | ₩98,092 | ₩98,092 | ₩97,624 | ₩97,628 | -0.47% | 800 |
|---|
| 2025.12.01 | ₩97,290 | ₩97,757 | ₩97,290 | ₩97,397 | +0.11% | 1.9천 |
|---|
| 2025.11.28 | ₩97,866 | ₩97,866 | ₩97,866 | ₩97,866 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩97,664 | ₩97,717 | ₩97,528 | ₩97,528 | -0.14% | 4.4천 |
|---|
| 2025.11.25 | ₩96,007 | ₩96,969 | ₩95,338 | ₩96,837 | +0.86% | 5.5천 |
|---|
| 2025.11.24 | ₩95,539 | ₩96,234 | ₩95,392 | ₩96,073 | +0.56% | 5.5만 |
|---|
| 2025.11.21 | ₩93,988 | ₩95,058 | ₩93,641 | ₩94,399 | +0.44% | 1.5천 |
|---|
| 2025.11.20 | ₩96,849 | ₩96,849 | ₩93,562 | ₩93,562 | -3.39% | 4천 |
|---|
| 2025.11.19 | ₩95,405 | ₩95,405 | ₩94,590 | ₩94,951 | -0.48% | 1.8천 |
|---|
| 2025.11.18 | ₩94,870 | ₩94,870 | ₩94,594 | ₩94,594 | -0.29% | 1천 |
|---|
| 2025.11.17 | ₩95,980 | ₩96,381 | ₩95,417 | ₩95,417 | -0.59% | 900 |
|---|
| 2025.11.14 | ₩96,742 | ₩96,742 | ₩96,321 | ₩96,321 | -0.44% | 300 |
|---|
| 2025.11.13 | ₩97,101 | ₩97,101 | ₩96,448 | ₩96,498 | -0.62% | 2.8천 |
|---|
| 2025.11.12 | ₩98,519 | ₩98,559 | ₩98,252 | ₩98,348 | -0.17% | 3.4만 |
|---|
| 2025.11.11 | ₩97,985 | ₩98,399 | ₩97,985 | ₩98,359 | +0.38% | 2.5만 |
|---|
| 2025.11.10 | ₩98,305 | ₩98,305 | ₩98,305 | ₩98,305 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩96,020 | ₩96,673 | ₩95,352 | ₩96,673 | +0.68% | 4.8천 |
|---|
| 2025.11.06 | ₩97,945 | ₩97,945 | ₩96,768 | ₩96,882 | -1.08% | 9.2만 |
|---|
| 2025.11.05 | ₩98,118 | ₩98,733 | ₩98,118 | ₩98,228 | +0.11% | 8.1천 |
|---|
| 2025.11.04 | ₩97,878 | ₩98,452 | ₩97,757 | ₩97,931 | +0.05% | 3.7만 |
|---|
| 2025.11.03 | ₩99,014 | ₩99,174 | ₩98,960 | ₩99,174 | +0.16% | 4.7만 |
|---|
| 2025.10.31 | ₩98,760 | ₩99,148 | ₩98,332 | ₩98,860 | +0.10% | 6.6만 |
|---|
| 2025.10.30 | ₩98,827 | ₩98,827 | ₩98,265 | ₩98,265 | -0.57% | 900 |
|---|
| 2025.10.29 | ₩99,468 | ₩99,468 | ₩98,847 | ₩99,154 | -0.32% | 3.2천 |
|---|
| 2025.10.28 | ₩99,361 | ₩99,869 | ₩99,361 | ₩99,579 | +0.22% | 3.6천 |
|---|
| 2025.10.27 | ₩99,027 | ₩99,169 | ₩98,995 | ₩99,169 | +0.14% | 3.1천 |
|---|
| 2025.10.24 | ₩98,011 | ₩98,038 | ₩97,824 | ₩97,847 | -0.17% | 2.1천 |
|---|
| 2025.10.23 | ₩96,367 | ₩97,076 | ₩96,367 | ₩96,849 | +0.50% | 1.6만 |
|---|
| 2025.10.22 | ₩96,942 | ₩96,942 | ₩96,007 | ₩96,387 | -0.57% | 39.2만 |
|---|
| 2025.10.21 | ₩96,849 | ₩97,156 | ₩96,849 | ₩96,996 | +0.15% | 11.3만 |
|---|
| 2025.10.20 | ₩96,595 | ₩96,969 | ₩96,595 | ₩96,917 | +0.33% | 3.7천 |
|---|
| 2025.10.17 | ₩95,352 | ₩96,127 | ₩95,031 | ₩95,989 | +0.67% | 9.6만 |
|---|
| 2025.10.16 | ₩96,354 | ₩96,581 | ₩94,924 | ₩95,385 | -1.01% | 4.3만 |
|---|
| 2025.10.15 | ₩96,541 | ₩96,541 | ₩95,753 | ₩95,930 | -0.63% | 2.3만 |
|---|
| 2025.10.14 | ₩95,124 | ₩96,011 | ₩95,124 | ₩95,551 | +0.45% | 6.5천 |
|---|
| 2025.10.13 | ₩95,839 | ₩96,180 | ₩95,726 | ₩96,053 | +0.22% | 2.1만 |
|---|
| 2025.10.10 | ₩97,544 | ₩97,557 | ₩94,596 | ₩94,596 | -3.02% | 1.7만 |
|---|