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 | ₩107,786 | ₩107,786 | ₩107,786 | ₩107,786 | 0.00% | 100 |
| 2026.10.08 | ₩106,982 | ₩107,063 | ₩106,656 | ₩106,656 | -0.31% | 600 |
| 2026.10.07 | ₩107,103 | ₩107,574 | ₩107,103 | ₩107,543 | +0.41% | 2.8만 |
| 2026.10.06 | ₩108,079 | ₩108,079 | ₩107,903 | ₩107,903 | -0.16% | 3.4만 |
| 2026.10.05 | ₩106,568 | ₩106,728 | ₩106,568 | ₩106,709 | +0.13% | 2천 |
| 2026.10.02 | ₩106,541 | ₩106,541 | ₩105,792 | ₩105,875 | -0.63% | 2.9만 |
| 2026.10.01 | ₩104,601 | ₩105,176 | ₩104,601 | ₩104,949 | +0.33% | 4천 |
| 2026.09.30 | ₩105,497 | ₩105,604 | ₩105,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,036 |
| -0.44% |
| 13.3만 |
| 2026.09.29 | ₩105,016 | ₩105,016 | ₩104,720 | ₩104,755 | -0.25% | 2만 |
|---|
| 2026.09.28 | ₩104,775 | ₩104,775 | ₩104,770 | ₩104,770 | -0.01% | 600 |
|---|
| 2026.09.25 | ₩106,073 | ₩106,073 | ₩105,966 | ₩106,008 | -0.06% | 6.4만 |
|---|
| 2026.09.24 | ₩105,709 | ₩105,709 | ₩105,709 | ₩105,709 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩106,367 | ₩106,380 | ₩106,032 | ₩106,113 | -0.24% | 4.7천 |
|---|
| 2026.09.22 | ₩107,317 | ₩107,317 | ₩106,822 | ₩106,961 | -0.33% | 2.6만 |
|---|
| 2026.09.21 | ₩105,511 | ₩106,882 | ₩105,511 | ₩106,882 | +1.30% | 1.8만 |
|---|
| 2026.09.18 | ₩104,267 | ₩104,586 | ₩104,240 | ₩104,586 | +0.31% | 3천 |
|---|
| 2026.09.17 | ₩104,427 | ₩104,778 | ₩104,427 | ₩104,778 | +0.34% | 1.7만 |
|---|
| 2026.09.16 | ₩103,785 | ₩103,946 | ₩103,204 | ₩103,204 | -0.56% | 4.2천 |
|---|
| 2026.09.15 | ₩103,731 | ₩103,731 | ₩103,365 | ₩103,365 | -0.35% | 1.2천 |
|---|
| 2026.09.14 | ₩103,852 | ₩104,387 | ₩103,852 | ₩104,288 | +0.42% | 10.4만 |
|---|
| 2026.09.11 | ₩104,614 | ₩104,614 | ₩104,530 | ₩104,530 | -0.08% | 200 |
|---|
| 2026.09.10 | ₩103,986 | ₩103,986 | ₩103,531 | ₩103,531 | -0.44% | 200 |
|---|
| 2026.09.09 | ₩104,366 | ₩104,366 | ₩104,366 | ₩104,366 | 0.00% | 4만 |
|---|
| 2026.09.08 | ₩104,895 | ₩105,002 | ₩104,713 | ₩104,713 | -0.17% | 4.5만 |
|---|
| 2026.09.04 | ₩105,357 | ₩105,444 | ₩105,270 | ₩105,270 | -0.08% | 500 |
|---|
| 2026.09.03 | ₩105,002 | ₩106,046 | ₩105,002 | ₩105,968 | +0.92% | 8.5천 |
|---|
| 2026.09.02 | ₩103,611 | ₩104,173 | ₩103,611 | ₩103,841 | +0.22% | 1.7천 |
|---|
| 2026.09.01 | ₩104,039 | ₩104,106 | ₩103,825 | ₩104,019 | -0.02% | 1.1만 |
|---|
| 2026.08.31 | ₩105,364 | ₩105,390 | ₩105,349 | ₩105,349 | -0.01% | 1.7만 |
|---|
| 2026.08.28 | ₩106,153 | ₩106,153 | ₩105,671 | ₩105,671 | -0.45% | 700 |
|---|
| 2026.08.27 | ₩106,442 | ₩106,442 | ₩106,442 | ₩106,442 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩104,507 | ₩104,655 | ₩104,226 | ₩104,470 | -0.04% | 5.8만 |
|---|
| 2026.08.25 | ₩104,708 | ₩104,855 | ₩104,708 | ₩104,828 | +0.11% | 5.9만 |
|---|
| 2026.08.24 | ₩104,253 | ₩104,574 | ₩104,213 | ₩104,272 | +0.02% | 1천 |
|---|
| 2026.08.21 | ₩104,815 | ₩104,895 | ₩104,768 | ₩104,885 | +0.07% | 900 |
|---|
| 2026.08.20 | ₩104,641 | ₩104,641 | ₩104,347 | ₩104,382 | -0.25% | 1.4천 |
|---|
| 2026.08.19 | ₩104,454 | ₩104,867 | ₩104,454 | ₩104,867 | +0.40% | 1.5만 |
|---|
| 2026.08.18 | ₩104,026 | ₩104,186 | ₩104,012 | ₩104,119 | +0.09% | 2.5만 |
|---|
| 2026.08.17 | ₩104,842 | ₩104,842 | ₩104,675 | ₩104,675 | -0.16% | 400 |
|---|
| 2026.08.14 | ₩105,619 | ₩105,619 | ₩105,619 | ₩105,619 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩105,564 | ₩106,192 | ₩105,564 | ₩106,192 | +0.59% | 500 |
|---|
| 2026.08.12 | ₩105,081 | ₩105,081 | ₩105,081 | ₩105,081 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩104,964 | ₩104,964 | ₩104,964 | ₩104,964 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩105,457 | ₩105,457 | ₩105,321 | ₩105,321 | -0.13% | 700 |
|---|
| 2026.08.07 | ₩105,537 | ₩105,685 | ₩105,257 | ₩105,685 | +0.14% | 400 |
|---|
| 2026.08.06 | ₩104,614 | ₩104,815 | ₩104,374 | ₩104,586 | -0.03% | 5.9천 |
|---|
| 2026.08.05 | ₩104,507 | ₩104,610 | ₩104,414 | ₩104,610 | +0.10% | 900 |
|---|
| 2026.08.04 | ₩104,400 | ₩105,471 | ₩104,347 | ₩105,187 | +0.75% | 4.8만 |
|---|
| 2026.08.03 | ₩101,497 | ₩102,982 | ₩101,497 | ₩102,870 | +1.35% | 500 |
|---|
| 2026.07.31 | ₩100,748 | ₩101,243 | ₩100,708 | ₩101,172 | +0.42% | 2.3만 |
|---|
| 2026.07.30 | ₩100,026 | ₩100,649 | ₩100,026 | ₩100,649 | +0.62% | 2.6천 |
|---|
| 2026.07.29 | ₩100,012 | ₩100,012 | ₩98,822 | ₩98,822 | -1.19% | 700 |
|---|
| 2026.07.28 | ₩99,946 | ₩100,012 | ₩99,793 | ₩99,793 | -0.15% | 5.3천 |
|---|
| 2026.07.27 | ₩99,196 | ₩99,361 | ₩99,196 | ₩99,361 | +0.17% | 200 |
|---|
| 2026.07.24 | ₩99,624 | ₩99,624 | ₩99,129 | ₩99,144 | -0.48% | 6.1천 |
|---|
| 2026.07.23 | ₩98,875 | ₩98,875 | ₩98,839 | ₩98,839 | -0.04% | 600 |
|---|
| 2026.07.22 | ₩100,875 | ₩100,875 | ₩100,842 | ₩100,859 | -0.02% | 2천 |
|---|
| 2026.07.21 | ₩101,310 | ₩101,310 | ₩101,216 | ₩101,220 | -0.09% | 300 |
|---|
| 2026.07.20 | ₩101,029 | ₩101,029 | ₩100,689 | ₩100,689 | -0.34% | 400 |
|---|
| 2026.07.17 | ₩100,721 | ₩100,802 | ₩100,721 | ₩100,762 | +0.04% | 800 |
|---|
| 2026.07.16 | ₩101,805 | ₩101,805 | ₩101,693 | ₩101,693 | -0.11% | 600 |
|---|
| 2026.07.15 | ₩102,313 | ₩102,383 | ₩101,818 | ₩102,383 | +0.07% | 1.1만 |
|---|
| 2026.07.14 | ₩101,952 | ₩102,206 | ₩101,952 | ₩101,992 | +0.04% | 1.2만 |
|---|
| 2026.07.13 | ₩102,742 | ₩102,742 | ₩102,486 | ₩102,486 | -0.25% | 300 |
|---|
| 2026.07.10 | ₩103,250 | ₩103,493 | ₩103,250 | ₩103,493 | +0.24% | 2.6천 |
|---|
| 2026.07.09 | ₩102,220 | ₩103,277 | ₩102,220 | ₩103,231 | +0.99% | 5.5천 |
|---|
| 2026.07.08 | ₩101,645 | ₩102,182 | ₩101,645 | ₩102,182 | +0.53% | 500 |
|---|
| 2026.07.07 | ₩102,220 | ₩103,089 | ₩102,220 | ₩102,458 | +0.23% | 2.5천 |
|---|
| 2026.07.06 | ₩103,116 | ₩103,196 | ₩102,782 | ₩102,990 | -0.12% | 4.1천 |
|---|
| 2026.07.02 | ₩101,859 | ₩101,859 | ₩100,935 | ₩101,539 | -0.31% | 6천 |
|---|
| 2026.07.01 | ₩102,273 | ₩102,742 | ₩101,861 | ₩101,861 | -0.40% | 1.2천 |
|---|
| 2026.06.30 | ₩100,862 | ₩101,992 | ₩100,862 | ₩101,924 | +1.05% | 3.1만 |
|---|
| 2026.06.29 | ₩99,919 | ₩100,854 | ₩99,919 | ₩100,854 | +0.94% | 800 |
|---|
| 2026.06.26 | ₩97,524 | ₩99,356 | ₩97,524 | ₩99,356 | +1.88% | 800 |
|---|
| 2026.06.25 | ₩98,136 | ₩98,136 | ₩98,136 | ₩98,136 | 0.00% | 500 |
|---|
| 2026.06.24 | ₩99,999 | ₩99,999 | ₩99,076 | ₩99,176 | -0.82% | 700 |
|---|
| 2026.06.23 | ₩100,347 | ₩100,614 | ₩99,887 | ₩99,887 | -0.46% | 500 |
|---|
| 2026.06.22 | ₩101,952 | ₩102,166 | ₩100,982 | ₩101,211 | -0.73% | 2.3만 |
|---|
| 2026.06.18 | ₩101,711 | ₩102,086 | ₩101,711 | ₩102,075 | +0.36% | 3.7천 |
|---|
| 2026.06.17 | ₩102,300 | ₩102,300 | ₩100,695 | ₩100,750 | -1.52% | 2.5만 |
|---|
| 2026.06.16 | ₩102,849 | ₩102,849 | ₩102,367 | ₩102,527 | -0.31% | 6.5천 |
|---|
| 2026.06.15 | ₩103,384 | ₩103,785 | ₩103,384 | ₩103,651 | +0.26% | 5.2천 |
|---|
| 2026.06.12 | ₩102,166 | ₩102,220 | ₩101,671 | ₩101,853 | -0.31% | 5.4천 |
|---|
| 2026.06.11 | ₩100,053 | ₩101,709 | ₩100,053 | ₩101,709 | +1.66% | 4.4천 |
|---|
| 2026.06.10 | ₩101,952 | ₩101,952 | ₩100,427 | ₩100,536 | -1.39% | 2.1만 |
|---|
| 2026.06.09 | ₩104,053 | ₩104,173 | ₩100,334 | ₩102,212 | -1.77% | 3.4만 |
|---|
| 2026.06.08 | ₩103,678 | ₩103,879 | ₩103,236 | ₩103,236 | -0.43% | 5.4천 |
|---|
| 2026.06.05 | ₩105,430 | ₩105,430 | ₩102,782 | ₩103,021 | -2.29% | 9.7천 |
|---|
| 2026.06.04 | ₩105,818 | ₩107,156 | ₩105,818 | ₩106,996 | +1.11% | 9.7천 |
|---|
| 2026.06.03 | ₩107,277 | ₩107,277 | ₩106,327 | ₩106,374 | -0.84% | 19.4만 |
|---|
| 2026.06.02 | ₩107,236 | ₩107,760 | ₩107,236 | ₩107,760 | +0.49% | 15.2만 |
|---|
| 2026.06.01 | ₩106,487 | ₩107,544 | ₩106,487 | ₩107,196 | +0.67% | 6.3천 |
|---|
| 2026.05.29 | ₩105,818 | ₩106,032 | ₩105,417 | ₩105,885 | +0.06% | 1.8만 |
|---|
| 2026.05.28 | ₩105,096 | ₩105,323 | ₩105,096 | ₩105,298 | +0.19% | 3.1만 |
|---|
| 2026.05.27 | ₩104,307 | ₩104,307 | ₩104,043 | ₩104,043 | -0.25% | 9.8만 |
|---|
| 2026.05.26 | ₩104,548 | ₩104,548 | ₩104,427 | ₩104,427 | -0.12% | 9.3만 |
|---|
| 2026.05.22 | ₩103,972 | ₩103,986 | ₩103,558 | ₩103,653 | -0.31% | 8만 |
|---|
| 2026.05.21 | ₩102,594 | ₩103,116 | ₩102,434 | ₩103,076 | +0.47% | 3.9천 |
|---|
| 2026.05.20 | ₩101,859 | ₩102,889 | ₩101,845 | ₩102,889 | +1.01% | 7.5만 |
|---|
| 2026.05.19 | ₩101,698 | ₩101,792 | ₩101,353 | ₩101,353 | -0.34% | 900 |
|---|
| 2026.05.18 | ₩102,354 | ₩102,354 | ₩101,845 | ₩101,970 | -0.38% | 500 |
|---|
| 2026.05.15 | ₩102,541 | ₩102,541 | ₩101,920 | ₩101,920 | -0.61% | 400 |
|---|
| 2026.05.14 | ₩102,447 | ₩103,210 | ₩102,447 | ₩103,139 | +0.68% | 9천 |
|---|
| 2026.05.13 | ₩101,270 | ₩102,233 | ₩101,270 | ₩102,221 | +0.94% | 5만 |
|---|
| 2026.05.12 | ₩101,364 | ₩101,497 | ₩100,922 | ₩101,497 | +0.13% | 5.6만 |
|---|
| 2026.05.11 | ₩101,430 | ₩102,073 | ₩101,430 | ₩101,722 | +0.29% | 1.8천 |
|---|
| 2026.05.08 | ₩101,695 | ₩101,695 | ₩101,695 | ₩101,695 | 0.00% | 400 |
|---|
| 2026.05.07 | ₩100,910 | ₩100,910 | ₩100,910 | ₩100,910 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩100,842 | ₩101,216 | ₩100,735 | ₩101,206 | +0.36% | 8.1천 |
|---|
| 2026.05.05 | ₩99,410 | ₩99,488 | ₩99,410 | ₩99,488 | +0.08% | 5.2천 |
|---|
| 2026.05.04 | ₩99,424 | ₩99,424 | ₩98,835 | ₩98,981 | -0.45% | 8.3천 |
|---|
| 2026.05.01 | ₩99,772 | ₩99,785 | ₩99,418 | ₩99,418 | -0.35% | 1.1만 |
|---|
| 2026.04.30 | ₩98,153 | ₩98,929 | ₩97,765 | ₩98,854 | +0.71% | 10.9만 |
|---|
| 2026.04.29 | ₩97,966 | ₩98,140 | ₩97,645 | ₩98,058 | +0.09% | 16.6만 |
|---|
| 2026.04.28 | ₩98,340 | ₩98,340 | ₩97,859 | ₩98,300 | -0.04% | 15만 |
|---|
| 2026.04.27 | ₩98,220 | ₩98,822 | ₩98,220 | ₩98,692 | +0.48% | 8.6천 |
|---|
| 2026.04.24 | ₩98,287 | ₩98,791 | ₩98,287 | ₩98,791 | +0.51% | 5천 |
|---|
| 2026.04.23 | ₩97,925 | ₩98,093 | ₩96,909 | ₩97,824 | -0.10% | 2.4천 |
|---|
| 2026.04.22 | ₩98,153 | ₩98,635 | ₩98,153 | ₩98,635 | +0.49% | 5.1천 |
|---|
| 2026.04.21 | ₩98,367 | ₩98,367 | ₩97,350 | ₩97,428 | -0.95% | 2.5천 |
|---|
| 2026.04.20 | ₩97,952 | ₩98,086 | ₩97,706 | ₩98,050 | +0.10% | 1만 |
|---|
| 2026.04.17 | ₩98,073 | ₩98,086 | ₩97,952 | ₩98,004 | -0.07% | 1.1천 |
|---|
| 2026.04.16 | ₩96,628 | ₩96,628 | ₩96,588 | ₩96,618 | -0.01% | 1.1천 |
|---|
| 2026.04.15 | ₩95,839 | ₩96,307 | ₩95,732 | ₩96,307 | +0.49% | 8.3천 |
|---|
| 2026.04.14 | ₩94,407 | ₩94,788 | ₩94,407 | ₩94,788 | +0.40% | 300 |
|---|
| 2026.04.13 | ₩92,548 | ₩93,413 | ₩92,548 | ₩93,413 | +0.94% | 500 |
|---|
| 2026.04.10 | ₩92,507 | ₩92,507 | ₩92,106 | ₩92,196 | -0.34% | 2.3천 |
|---|
| 2026.04.09 | ₩92,093 | ₩92,106 | ₩92,089 | ₩92,089 | -0.00% | 400 |
|---|
| 2026.04.08 | ₩92,106 | ₩92,106 | ₩91,693 | ₩91,693 | -0.45% | 600 |
|---|
| 2026.04.07 | ₩89,123 | ₩89,742 | ₩88,882 | ₩89,742 | +0.69% | 3.1천 |
|---|
| 2026.04.06 | ₩89,778 | ₩89,915 | ₩89,778 | ₩89,915 | +0.15% | 1.9천 |
|---|
| 2026.04.02 | ₩88,093 | ₩89,752 | ₩88,093 | ₩89,606 | +1.72% | 6.6천 |
|---|
| 2026.04.01 | ₩89,404 | ₩89,832 | ₩89,297 | ₩89,484 | +0.09% | 9.3천 |
|---|
| 2026.03.31 | ₩86,990 | ₩88,809 | ₩86,835 | ₩88,635 | +1.89% | 123.6만 |
|---|
| 2026.03.30 | ₩86,394 | ₩86,401 | ₩85,471 | ₩85,836 | -0.65% | 42.3만 |
|---|
| 2026.03.27 | ₩86,982 | ₩86,982 | ₩85,832 | ₩85,970 | -1.16% | 2.5만 |
|---|
| 2026.03.26 | ₩89,043 | ₩89,110 | ₩87,780 | ₩87,780 | -1.42% | 6천 |
|---|
| 2026.03.25 | ₩89,551 | ₩89,551 | ₩89,163 | ₩89,190 | -0.40% | 51.5만 |
|---|
| 2026.03.24 | ₩88,909 | ₩89,150 | ₩88,501 | ₩88,501 | -0.46% | 3.2천 |
|---|
| 2026.03.23 | ₩90,153 | ₩90,153 | ₩89,483 | ₩89,483 | -0.74% | 3만 |
|---|
| 2026.03.20 | ₩89,029 | ₩89,136 | ₩88,106 | ₩88,508 | -0.59% | 1.3만 |
|---|
| 2026.03.19 | ₩89,712 | ₩90,153 | ₩89,283 | ₩89,919 | +0.23% | 22만 |
|---|
| 2026.03.18 | ₩90,795 | ₩90,795 | ₩90,136 | ₩90,136 | -0.73% | 20.8만 |
|---|
| 2026.03.17 | ₩91,504 | ₩91,625 | ₩91,477 | ₩91,518 | +0.01% | 14.1만 |
|---|
| 2026.03.16 | ₩91,772 | ₩91,772 | ₩91,397 | ₩91,575 | -0.21% | 6.1천 |
|---|
| 2026.03.13 | ₩91,758 | ₩91,959 | ₩90,466 | ₩90,479 | -1.39% | 4.2만 |
|---|
| 2026.03.12 | ₩92,173 | ₩92,173 | ₩91,156 | ₩91,156 | -1.10% | 1.1만 |
|---|
| 2026.03.11 | ₩93,056 | ₩93,056 | ₩92,653 | ₩92,653 | -0.43% | 600 |
|---|
| 2026.03.10 | ₩93,063 | ₩93,350 | ₩92,763 | ₩92,763 | -0.32% | 1.5천 |
|---|
| 2026.03.09 | ₩91,504 | ₩93,103 | ₩91,023 | ₩93,103 | +1.75% | 1천 |
|---|
| 2026.03.06 | ₩92,681 | ₩92,869 | ₩92,293 | ₩92,395 | -0.31% | 3.4만 |
|---|
| 2026.03.05 | ₩93,109 | ₩93,109 | ₩92,382 | ₩93,061 | -0.05% | 9.6만 |
|---|
| 2026.03.04 | ₩92,829 | ₩93,511 | ₩92,829 | ₩93,329 | +0.54% | 4.9만 |
|---|
| 2026.03.03 | ₩92,173 | ₩92,606 | ₩92,173 | ₩92,606 | +0.47% | 1.6천 |
|---|
| 2026.03.02 | ₩91,638 | ₩93,092 | ₩91,638 | ₩93,092 | +1.59% | 3.6만 |
|---|
| 2026.02.27 | ₩92,748 | ₩92,788 | ₩92,561 | ₩92,788 | +0.04% | 5.6만 |
|---|
| 2026.02.26 | ₩93,698 | ₩93,698 | ₩92,962 | ₩93,354 | -0.37% | 1.6천 |
|---|
| 2026.02.25 | ₩93,310 | ₩93,912 | ₩93,310 | ₩93,896 | +0.63% | 1천 |
|---|
| 2026.02.24 | ₩92,748 | ₩92,895 | ₩92,735 | ₩92,858 | +0.12% | 6만 |
|---|
| 2026.02.23 | ₩92,320 | ₩92,320 | ₩91,865 | ₩91,865 | -0.49% | 1.6천 |
|---|
| 2026.02.20 | ₩92,842 | ₩93,029 | ₩92,494 | ₩93,024 | +0.20% | 3만 |
|---|
| 2026.02.19 | ₩92,588 | ₩92,588 | ₩92,120 | ₩92,450 | -0.15% | 1.8천 |
|---|
| 2026.02.18 | ₩92,909 | ₩92,936 | ₩92,454 | ₩92,788 | -0.13% | 1.7만 |
|---|
| 2026.02.17 | ₩91,986 | ₩92,400 | ₩91,397 | ₩92,378 | +0.43% | 1.2천 |
|---|
| 2026.02.13 | ₩92,727 | ₩92,795 | ₩92,093 | ₩92,213 | -0.55% | 2.1만 |
|---|
| 2026.02.12 | ₩92,494 | ₩92,708 | ₩92,146 | ₩92,181 | -0.34% | 1.3천 |
|---|
| 2026.02.11 | ₩94,490 | ₩94,490 | ₩93,364 | ₩93,398 | -1.16% | 23.5만 |
|---|
| 2026.02.10 | ₩94,340 | ₩94,581 | ₩94,050 | ₩94,050 | -0.31% | 23.2만 |
|---|
| 2026.02.09 | ₩93,631 | ₩94,394 | ₩93,631 | ₩94,273 | +0.69% | 1.5천 |
|---|
| 2026.02.06 | ₩92,922 | ₩93,694 | ₩92,681 | ₩93,694 | +0.83% | 87.6만 |
|---|
| 2026.02.05 | ₩92,668 | ₩92,668 | ₩91,758 | ₩91,864 | -0.87% | 9천 |
|---|
| 2026.02.04 | ₩93,150 | ₩93,778 | ₩92,655 | ₩93,370 | +0.24% | 6.7만 |
|---|
| 2026.02.03 | ₩94,407 | ₩94,447 | ₩93,029 | ₩93,703 | -0.75% | 7.3만 |
|---|
| 2026.02.02 | ₩95,578 | ₩95,932 | ₩95,578 | ₩95,590 | +0.01% | 2.5만 |
|---|
| 2026.01.30 | ₩95,745 | ₩95,745 | ₩95,384 | ₩95,534 | -0.22% | 19.4만 |
|---|
| 2026.01.29 | ₩96,467 | ₩96,467 | ₩94,768 | ₩96,053 | -0.43% | 2만 |
|---|
| 2026.01.28 | ₩97,016 | ₩97,016 | ₩96,754 | ₩96,754 | -0.27% | 82.5만 |
|---|
| 2026.01.27 | ₩96,895 | ₩97,002 | ₩96,849 | ₩96,849 | -0.05% | 600 |
|---|
| 2026.01.26 | ₩96,414 | ₩96,815 | ₩96,414 | ₩96,677 | +0.27% | 3.1천 |
|---|
| 2026.01.23 | ₩96,273 | ₩96,273 | ₩96,152 | ₩96,192 | -0.08% | 2.2만 |
|---|
| 2026.01.22 | ₩95,678 | ₩96,126 | ₩95,678 | ₩95,884 | +0.22% | 1.1만 |
|---|
| 2026.01.21 | ₩94,568 | ₩95,638 | ₩94,300 | ₩95,131 | +0.60% | 4.4만 |
|---|
| 2026.01.20 | ₩94,588 | ₩94,608 | ₩94,140 | ₩94,146 | -0.47% | 2.1만 |
|---|
| 2026.01.16 | ₩96,802 | ₩96,882 | ₩96,732 | ₩96,732 | -0.07% | 1.4천 |
|---|
| 2026.01.15 | ₩97,163 | ₩97,163 | ₩96,554 | ₩96,554 | -0.63% | 1.5천 |
|---|
| 2026.01.14 | ₩96,374 | ₩96,668 | ₩96,079 | ₩96,668 | +0.31% | 1.7만 |
|---|
| 2026.01.13 | ₩97,711 | ₩97,711 | ₩97,016 | ₩97,294 | -0.43% | 8.5천 |
|---|
| 2026.01.12 | ₩97,043 | ₩97,912 | ₩97,043 | ₩97,730 | +0.71% | 1.6만 |
|---|
| 2026.01.09 | ₩97,538 | ₩97,912 | ₩97,538 | ₩97,711 | +0.18% | 3.8만 |
|---|
| 2026.01.08 | ₩97,364 | ₩97,551 | ₩97,270 | ₩97,488 | +0.13% | 2.5만 |
|---|
| 2026.01.07 | ₩98,173 | ₩98,280 | ₩97,778 | ₩97,780 | -0.40% | 1.1천 |
|---|
| 2026.01.06 | ₩97,865 | ₩98,019 | ₩97,865 | ₩98,003 | +0.14% | 1.9천 |
|---|
| 2026.01.05 | ₩97,892 | ₩97,892 | ₩97,564 | ₩97,582 | -0.32% | 1.8만 |
|---|
| 2026.01.02 | ₩98,026 | ₩98,126 | ₩96,802 | ₩97,041 | -1.00% | 1.9만 |
|---|
| 2025.12.31 | ₩97,925 | ₩97,952 | ₩97,437 | ₩97,447 | -0.49% | 27.7만 |
|---|
| 2025.12.30 | ₩98,113 | ₩98,287 | ₩98,086 | ₩98,140 | +0.03% | 3.5천 |
|---|
| 2025.12.29 | ₩98,113 | ₩98,287 | ₩98,113 | ₩98,239 | +0.13% | 18.2만 |
|---|
| 2025.12.26 | ₩98,701 | ₩98,701 | ₩98,608 | ₩98,641 | -0.06% | 4.6만 |
|---|
| 2025.12.24 | ₩98,461 | ₩98,649 | ₩98,461 | ₩98,649 | +0.19% | 4.2만 |
|---|
| 2025.12.23 | ₩97,765 | ₩98,461 | ₩97,765 | ₩98,461 | +0.71% | 5.2만 |
|---|
| 2025.12.22 | ₩97,711 | ₩97,976 | ₩97,685 | ₩97,976 | +0.27% | 2.4만 |
|---|
| 2025.12.19 | ₩97,243 | ₩97,243 | ₩97,179 | ₩97,179 | -0.07% | 900 |
|---|
| 2025.12.18 | ₩96,347 | ₩96,574 | ₩96,106 | ₩96,255 | -0.10% | 1.9만 |
|---|
| 2025.12.17 | ₩96,494 | ₩96,748 | ₩95,357 | ₩95,380 | -1.15% | 5.3천 |
|---|
| 2025.12.16 | ₩96,374 | ₩96,590 | ₩95,892 | ₩96,590 | +0.22% | 2.1만 |
|---|
| 2025.12.15 | ₩97,645 | ₩97,645 | ₩96,858 | ₩96,858 | -0.81% | 1.5만 |
|---|
| 2025.12.12 | ₩98,220 | ₩98,220 | ₩96,869 | ₩97,192 | -1.05% | 2.7천 |
|---|
| 2025.12.11 | ₩97,845 | ₩98,287 | ₩97,683 | ₩98,245 | +0.41% | 6.4천 |
|---|
| 2025.12.10 | ₩97,497 | ₩98,134 | ₩97,497 | ₩98,134 | +0.65% | 1.4천 |
|---|
| 2025.12.09 | ₩97,818 | ₩97,818 | ₩97,750 | ₩97,750 | -0.07% | 2.8천 |
|---|
| 2025.12.08 | ₩98,086 | ₩98,086 | ₩97,792 | ₩97,871 | -0.22% | 3.2천 |
|---|
| 2025.12.05 | ₩98,407 | ₩98,554 | ₩98,407 | ₩98,482 | +0.08% | 8.5천 |
|---|
| 2025.12.04 | ₩98,073 | ₩98,206 | ₩98,006 | ₩98,098 | +0.03% | 4.5만 |
|---|
| 2025.12.03 | ₩97,778 | ₩98,160 | ₩97,778 | ₩98,041 | +0.27% | 1.6천 |
|---|
| 2025.12.02 | ₩98,180 | ₩98,180 | ₩97,711 | ₩97,715 | -0.47% | 800 |
|---|
| 2025.12.01 | ₩97,377 | ₩97,845 | ₩97,377 | ₩97,484 | +0.11% | 1.9천 |
|---|
| 2025.11.28 | ₩97,954 | ₩97,954 | ₩97,954 | ₩97,954 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩97,752 | ₩97,805 | ₩97,615 | ₩97,615 | -0.14% | 4.4천 |
|---|
| 2025.11.25 | ₩96,093 | ₩97,056 | ₩95,424 | ₩96,923 | +0.86% | 5.5천 |
|---|
| 2025.11.24 | ₩95,625 | ₩96,320 | ₩95,477 | ₩96,160 | +0.56% | 5.5만 |
|---|
| 2025.11.21 | ₩94,073 | ₩95,143 | ₩93,725 | ₩94,483 | +0.44% | 1.5천 |
|---|
| 2025.11.20 | ₩96,936 | ₩96,936 | ₩93,646 | ₩93,646 | -3.39% | 4천 |
|---|
| 2025.11.19 | ₩95,491 | ₩95,491 | ₩94,675 | ₩95,036 | -0.48% | 1.8천 |
|---|
| 2025.11.18 | ₩94,956 | ₩94,956 | ₩94,679 | ₩94,679 | -0.29% | 1천 |
|---|
| 2025.11.17 | ₩96,066 | ₩96,467 | ₩95,503 | ₩95,503 | -0.59% | 900 |
|---|
| 2025.11.14 | ₩96,829 | ₩96,829 | ₩96,407 | ₩96,407 | -0.44% | 300 |
|---|
| 2025.11.13 | ₩97,188 | ₩97,188 | ₩96,534 | ₩96,585 | -0.62% | 2.8천 |
|---|
| 2025.11.12 | ₩98,608 | ₩98,648 | ₩98,340 | ₩98,437 | -0.17% | 3.4만 |
|---|
| 2025.11.11 | ₩98,073 | ₩98,487 | ₩98,073 | ₩98,447 | +0.38% | 2.5만 |
|---|
| 2025.11.10 | ₩98,394 | ₩98,394 | ₩98,394 | ₩98,394 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩96,106 | ₩96,760 | ₩95,437 | ₩96,760 | +0.68% | 4.8천 |
|---|
| 2025.11.06 | ₩98,033 | ₩98,033 | ₩96,855 | ₩96,969 | -1.08% | 9.2만 |
|---|
| 2025.11.05 | ₩98,206 | ₩98,822 | ₩98,206 | ₩98,316 | +0.11% | 8.1천 |
|---|
| 2025.11.04 | ₩97,966 | ₩98,541 | ₩97,845 | ₩98,019 | +0.05% | 3.7만 |
|---|
| 2025.11.03 | ₩99,103 | ₩99,263 | ₩99,049 | ₩99,263 | +0.16% | 4.7만 |
|---|
| 2025.10.31 | ₩98,849 | ₩99,237 | ₩98,420 | ₩98,949 | +0.10% | 6.6만 |
|---|
| 2025.10.30 | ₩98,915 | ₩98,915 | ₩98,354 | ₩98,354 | -0.57% | 900 |
|---|
| 2025.10.29 | ₩99,558 | ₩99,558 | ₩98,936 | ₩99,243 | -0.32% | 3.2천 |
|---|
| 2025.10.28 | ₩99,451 | ₩99,959 | ₩99,451 | ₩99,669 | +0.22% | 3.6천 |
|---|
| 2025.10.27 | ₩99,116 | ₩99,258 | ₩99,084 | ₩99,258 | +0.14% | 3.1천 |
|---|
| 2025.10.24 | ₩98,099 | ₩98,126 | ₩97,912 | ₩97,935 | -0.17% | 2.1천 |
|---|
| 2025.10.23 | ₩96,454 | ₩97,163 | ₩96,454 | ₩96,936 | +0.50% | 1.6만 |
|---|
| 2025.10.22 | ₩97,029 | ₩97,029 | ₩96,093 | ₩96,474 | -0.57% | 39.2만 |
|---|
| 2025.10.21 | ₩96,936 | ₩97,243 | ₩96,936 | ₩97,083 | +0.15% | 11.3만 |
|---|
| 2025.10.20 | ₩96,681 | ₩97,056 | ₩96,681 | ₩97,004 | +0.33% | 3.7천 |
|---|
| 2025.10.17 | ₩95,437 | ₩96,213 | ₩95,116 | ₩96,075 | +0.67% | 9.6만 |
|---|
| 2025.10.16 | ₩96,441 | ₩96,668 | ₩95,009 | ₩95,471 | -1.01% | 4.3만 |
|---|
| 2025.10.15 | ₩96,628 | ₩96,628 | ₩95,839 | ₩96,016 | -0.63% | 2.3만 |
|---|
| 2025.10.14 | ₩95,210 | ₩96,097 | ₩95,210 | ₩95,637 | +0.45% | 6.5천 |
|---|
| 2025.10.13 | ₩95,926 | ₩96,267 | ₩95,812 | ₩96,140 | +0.22% | 2.1만 |
|---|
| 2025.10.10 | ₩97,631 | ₩97,645 | ₩94,681 | ₩94,681 | -3.02% | 1.7만 |
|---|