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 | ₩107,682 | ₩107,682 | ₩107,682 | ₩107,682 | 0.00% | 100 |
| 2026.10.08 | ₩106,878 | ₩106,958 | ₩106,552 | ₩106,552 | -0.31% | 600 |
| 2026.10.07 | ₩106,999 | ₩107,469 | ₩106,999 | ₩107,438 | +0.41% | 2.8만 |
| 2026.10.06 | ₩107,974 | ₩107,974 | ₩107,798 | ₩107,798 | -0.16% | 3.4만 |
| 2026.10.05 | ₩106,464 | ₩106,624 | ₩106,464 | ₩106,606 | +0.13% | 2천 |
| 2026.10.02 | ₩106,437 | ₩106,437 | ₩105,689 | ₩105,772 | -0.63% | 2.9만 |
| 2026.10.01 | ₩104,499 | ₩105,074 | ₩104,499 | ₩104,847 | +0.33% | 4천 |
| 2026.09.30 | ₩105,395 | ₩105,502 | ₩104,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,934 |
| -0.44% |
| 13.3만 |
| 2026.09.29 | ₩104,914 | ₩104,914 | ₩104,618 | ₩104,653 | -0.25% | 2만 |
|---|
| 2026.09.28 | ₩104,673 | ₩104,673 | ₩104,668 | ₩104,668 | -0.01% | 600 |
|---|
| 2026.09.25 | ₩105,970 | ₩105,970 | ₩105,863 | ₩105,905 | -0.06% | 6.4만 |
|---|
| 2026.09.24 | ₩105,606 | ₩105,606 | ₩105,606 | ₩105,606 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩106,264 | ₩106,277 | ₩105,929 | ₩106,010 | -0.24% | 4.7천 |
|---|
| 2026.09.22 | ₩107,212 | ₩107,212 | ₩106,718 | ₩106,857 | -0.33% | 2.6만 |
|---|
| 2026.09.21 | ₩105,408 | ₩106,778 | ₩105,408 | ₩106,778 | +1.30% | 1.8만 |
|---|
| 2026.09.18 | ₩104,165 | ₩104,485 | ₩104,139 | ₩104,485 | +0.31% | 3천 |
|---|
| 2026.09.17 | ₩104,326 | ₩104,676 | ₩104,326 | ₩104,676 | +0.34% | 1.7만 |
|---|
| 2026.09.16 | ₩103,684 | ₩103,844 | ₩103,104 | ₩103,104 | -0.56% | 4.2천 |
|---|
| 2026.09.15 | ₩103,631 | ₩103,631 | ₩103,264 | ₩103,264 | -0.35% | 1.2천 |
|---|
| 2026.09.14 | ₩103,751 | ₩104,286 | ₩103,751 | ₩104,187 | +0.42% | 10.4만 |
|---|
| 2026.09.11 | ₩104,513 | ₩104,513 | ₩104,429 | ₩104,429 | -0.08% | 200 |
|---|
| 2026.09.10 | ₩103,885 | ₩103,885 | ₩103,430 | ₩103,430 | -0.44% | 200 |
|---|
| 2026.09.09 | ₩104,264 | ₩104,264 | ₩104,264 | ₩104,264 | 0.00% | 4만 |
|---|
| 2026.09.08 | ₩104,793 | ₩104,900 | ₩104,612 | ₩104,612 | -0.17% | 4.5만 |
|---|
| 2026.09.04 | ₩105,254 | ₩105,341 | ₩105,168 | ₩105,168 | -0.08% | 500 |
|---|
| 2026.09.03 | ₩104,900 | ₩105,943 | ₩104,900 | ₩105,865 | +0.92% | 8.5천 |
|---|
| 2026.09.02 | ₩103,510 | ₩104,072 | ₩103,510 | ₩103,740 | +0.22% | 1.7천 |
|---|
| 2026.09.01 | ₩103,938 | ₩104,005 | ₩103,724 | ₩103,918 | -0.02% | 1.1만 |
|---|
| 2026.08.31 | ₩105,261 | ₩105,288 | ₩105,246 | ₩105,246 | -0.01% | 1.7만 |
|---|
| 2026.08.28 | ₩106,050 | ₩106,050 | ₩105,569 | ₩105,569 | -0.45% | 700 |
|---|
| 2026.08.27 | ₩106,338 | ₩106,338 | ₩106,338 | ₩106,338 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩104,406 | ₩104,553 | ₩104,125 | ₩104,368 | -0.04% | 5.8만 |
|---|
| 2026.08.25 | ₩104,606 | ₩104,753 | ₩104,606 | ₩104,727 | +0.11% | 5.9만 |
|---|
| 2026.08.24 | ₩104,152 | ₩104,473 | ₩104,112 | ₩104,171 | +0.02% | 1천 |
|---|
| 2026.08.21 | ₩104,713 | ₩104,793 | ₩104,666 | ₩104,783 | +0.07% | 900 |
|---|
| 2026.08.20 | ₩104,539 | ₩104,539 | ₩104,245 | ₩104,280 | -0.25% | 1.4천 |
|---|
| 2026.08.19 | ₩104,352 | ₩104,765 | ₩104,352 | ₩104,765 | +0.40% | 1.5만 |
|---|
| 2026.08.18 | ₩103,925 | ₩104,085 | ₩103,911 | ₩104,018 | +0.09% | 2.5만 |
|---|
| 2026.08.17 | ₩104,740 | ₩104,740 | ₩104,573 | ₩104,573 | -0.16% | 400 |
|---|
| 2026.08.14 | ₩105,516 | ₩105,516 | ₩105,516 | ₩105,516 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩105,462 | ₩106,088 | ₩105,462 | ₩106,088 | +0.59% | 500 |
|---|
| 2026.08.12 | ₩104,979 | ₩104,979 | ₩104,979 | ₩104,979 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩104,862 | ₩104,862 | ₩104,862 | ₩104,862 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩105,355 | ₩105,355 | ₩105,218 | ₩105,218 | -0.13% | 700 |
|---|
| 2026.08.07 | ₩105,435 | ₩105,582 | ₩105,154 | ₩105,582 | +0.14% | 400 |
|---|
| 2026.08.06 | ₩104,513 | ₩104,713 | ₩104,272 | ₩104,485 | -0.03% | 5.9천 |
|---|
| 2026.08.05 | ₩104,406 | ₩104,509 | ₩104,312 | ₩104,509 | +0.10% | 900 |
|---|
| 2026.08.04 | ₩104,299 | ₩105,368 | ₩104,245 | ₩105,085 | +0.75% | 4.8만 |
|---|
| 2026.08.03 | ₩101,399 | ₩102,882 | ₩101,399 | ₩102,770 | +1.35% | 500 |
|---|
| 2026.07.31 | ₩100,650 | ₩101,145 | ₩100,610 | ₩101,074 | +0.42% | 2.3만 |
|---|
| 2026.07.30 | ₩99,929 | ₩100,551 | ₩99,929 | ₩100,551 | +0.62% | 2.6천 |
|---|
| 2026.07.29 | ₩99,915 | ₩99,915 | ₩98,726 | ₩98,726 | -1.19% | 700 |
|---|
| 2026.07.28 | ₩99,848 | ₩99,915 | ₩99,696 | ₩99,696 | -0.15% | 5.3천 |
|---|
| 2026.07.27 | ₩99,100 | ₩99,264 | ₩99,100 | ₩99,264 | +0.17% | 200 |
|---|
| 2026.07.24 | ₩99,528 | ₩99,528 | ₩99,033 | ₩99,048 | -0.48% | 6.1천 |
|---|
| 2026.07.23 | ₩98,779 | ₩98,779 | ₩98,743 | ₩98,743 | -0.04% | 600 |
|---|
| 2026.07.22 | ₩100,777 | ₩100,777 | ₩100,744 | ₩100,761 | -0.02% | 2천 |
|---|
| 2026.07.21 | ₩101,212 | ₩101,212 | ₩101,118 | ₩101,122 | -0.09% | 300 |
|---|
| 2026.07.20 | ₩100,931 | ₩100,931 | ₩100,592 | ₩100,592 | -0.34% | 400 |
|---|
| 2026.07.17 | ₩100,624 | ₩100,704 | ₩100,624 | ₩100,664 | +0.04% | 800 |
|---|
| 2026.07.16 | ₩101,706 | ₩101,706 | ₩101,594 | ₩101,594 | -0.11% | 600 |
|---|
| 2026.07.15 | ₩102,214 | ₩102,283 | ₩101,719 | ₩102,283 | +0.07% | 1.1만 |
|---|
| 2026.07.14 | ₩101,853 | ₩102,107 | ₩101,853 | ₩101,893 | +0.04% | 1.2만 |
|---|
| 2026.07.13 | ₩102,642 | ₩102,642 | ₩102,386 | ₩102,386 | -0.25% | 300 |
|---|
| 2026.07.10 | ₩103,150 | ₩103,393 | ₩103,150 | ₩103,393 | +0.24% | 2.6천 |
|---|
| 2026.07.09 | ₩102,120 | ₩103,176 | ₩102,120 | ₩103,131 | +0.99% | 5.5천 |
|---|
| 2026.07.08 | ₩101,546 | ₩102,083 | ₩101,546 | ₩102,083 | +0.53% | 500 |
|---|
| 2026.07.07 | ₩102,120 | ₩102,989 | ₩102,120 | ₩102,358 | +0.23% | 2.5천 |
|---|
| 2026.07.06 | ₩103,016 | ₩103,096 | ₩102,682 | ₩102,890 | -0.12% | 4.1천 |
|---|
| 2026.07.02 | ₩101,760 | ₩101,760 | ₩100,837 | ₩101,440 | -0.31% | 6천 |
|---|
| 2026.07.01 | ₩102,174 | ₩102,642 | ₩101,762 | ₩101,762 | -0.40% | 1.2천 |
|---|
| 2026.06.30 | ₩100,764 | ₩101,893 | ₩100,764 | ₩101,825 | +1.05% | 3.1만 |
|---|
| 2026.06.29 | ₩99,822 | ₩100,756 | ₩99,822 | ₩100,756 | +0.94% | 800 |
|---|
| 2026.06.26 | ₩97,429 | ₩99,259 | ₩97,429 | ₩99,259 | +1.88% | 800 |
|---|
| 2026.06.25 | ₩98,040 | ₩98,040 | ₩98,040 | ₩98,040 | 0.00% | 500 |
|---|
| 2026.06.24 | ₩99,902 | ₩99,902 | ₩98,980 | ₩99,080 | -0.82% | 700 |
|---|
| 2026.06.23 | ₩100,249 | ₩100,517 | ₩99,790 | ₩99,790 | -0.46% | 500 |
|---|
| 2026.06.22 | ₩101,853 | ₩102,067 | ₩100,884 | ₩101,113 | -0.73% | 2.3만 |
|---|
| 2026.06.18 | ₩101,613 | ₩101,987 | ₩101,613 | ₩101,976 | +0.36% | 3.7천 |
|---|
| 2026.06.17 | ₩102,201 | ₩102,201 | ₩100,597 | ₩100,652 | -1.52% | 2.5만 |
|---|
| 2026.06.16 | ₩102,749 | ₩102,749 | ₩102,267 | ₩102,428 | -0.31% | 6.5천 |
|---|
| 2026.06.15 | ₩103,283 | ₩103,684 | ₩103,283 | ₩103,550 | +0.26% | 5.2천 |
|---|
| 2026.06.12 | ₩102,067 | ₩102,120 | ₩101,572 | ₩101,754 | -0.31% | 5.4천 |
|---|
| 2026.06.11 | ₩99,955 | ₩101,610 | ₩99,955 | ₩101,610 | +1.66% | 4.4천 |
|---|
| 2026.06.10 | ₩101,853 | ₩101,853 | ₩100,330 | ₩100,438 | -1.39% | 2.1만 |
|---|
| 2026.06.09 | ₩103,951 | ₩104,072 | ₩100,236 | ₩102,112 | -1.77% | 3.4만 |
|---|
| 2026.06.08 | ₩103,577 | ₩103,778 | ₩103,136 | ₩103,136 | -0.43% | 5.4천 |
|---|
| 2026.06.05 | ₩105,328 | ₩105,328 | ₩102,682 | ₩102,921 | -2.29% | 9.7천 |
|---|
| 2026.06.04 | ₩105,716 | ₩107,052 | ₩105,716 | ₩106,892 | +1.11% | 9.7천 |
|---|
| 2026.06.03 | ₩107,172 | ₩107,172 | ₩106,223 | ₩106,270 | -0.84% | 19.4만 |
|---|
| 2026.06.02 | ₩107,132 | ₩107,655 | ₩107,132 | ₩107,655 | +0.49% | 15.2만 |
|---|
| 2026.06.01 | ₩106,384 | ₩107,440 | ₩106,384 | ₩107,092 | +0.67% | 6.3천 |
|---|
| 2026.05.29 | ₩105,716 | ₩105,929 | ₩105,315 | ₩105,782 | +0.06% | 1.8만 |
|---|
| 2026.05.28 | ₩104,994 | ₩105,221 | ₩104,994 | ₩105,196 | +0.19% | 3.1만 |
|---|
| 2026.05.27 | ₩104,205 | ₩104,205 | ₩103,942 | ₩103,942 | -0.25% | 9.8만 |
|---|
| 2026.05.26 | ₩104,446 | ₩104,446 | ₩104,326 | ₩104,326 | -0.12% | 9.3만 |
|---|
| 2026.05.22 | ₩103,871 | ₩103,885 | ₩103,457 | ₩103,552 | -0.31% | 8만 |
|---|
| 2026.05.21 | ₩102,495 | ₩103,016 | ₩102,334 | ₩102,976 | +0.47% | 3.9천 |
|---|
| 2026.05.20 | ₩101,760 | ₩102,789 | ₩101,746 | ₩102,789 | +1.01% | 7.5만 |
|---|
| 2026.05.19 | ₩101,599 | ₩101,693 | ₩101,254 | ₩101,254 | -0.34% | 900 |
|---|
| 2026.05.18 | ₩102,254 | ₩102,254 | ₩101,746 | ₩101,871 | -0.38% | 500 |
|---|
| 2026.05.15 | ₩102,441 | ₩102,441 | ₩101,821 | ₩101,821 | -0.61% | 400 |
|---|
| 2026.05.14 | ₩102,348 | ₩103,109 | ₩102,348 | ₩103,039 | +0.68% | 9천 |
|---|
| 2026.05.13 | ₩101,172 | ₩102,134 | ₩101,172 | ₩102,122 | +0.94% | 5만 |
|---|
| 2026.05.12 | ₩101,265 | ₩101,399 | ₩100,824 | ₩101,399 | +0.13% | 5.6만 |
|---|
| 2026.05.11 | ₩101,332 | ₩101,973 | ₩101,332 | ₩101,623 | +0.29% | 1.8천 |
|---|
| 2026.05.08 | ₩101,597 | ₩101,597 | ₩101,597 | ₩101,597 | 0.00% | 400 |
|---|
| 2026.05.07 | ₩100,812 | ₩100,812 | ₩100,812 | ₩100,812 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩100,744 | ₩101,118 | ₩100,637 | ₩101,107 | +0.36% | 8.1천 |
|---|
| 2026.05.05 | ₩99,314 | ₩99,391 | ₩99,314 | ₩99,391 | +0.08% | 5.2천 |
|---|
| 2026.05.04 | ₩99,327 | ₩99,327 | ₩98,739 | ₩98,885 | -0.45% | 8.3천 |
|---|
| 2026.05.01 | ₩99,675 | ₩99,688 | ₩99,322 | ₩99,322 | -0.35% | 1.1만 |
|---|
| 2026.04.30 | ₩98,058 | ₩98,833 | ₩97,670 | ₩98,758 | +0.71% | 10.9만 |
|---|
| 2026.04.29 | ₩97,870 | ₩98,044 | ₩97,550 | ₩97,963 | +0.09% | 16.6만 |
|---|
| 2026.04.28 | ₩98,245 | ₩98,245 | ₩97,764 | ₩98,205 | -0.04% | 15만 |
|---|
| 2026.04.27 | ₩98,124 | ₩98,726 | ₩98,124 | ₩98,596 | +0.48% | 8.6천 |
|---|
| 2026.04.24 | ₩98,191 | ₩98,695 | ₩98,191 | ₩98,695 | +0.51% | 5천 |
|---|
| 2026.04.23 | ₩97,830 | ₩97,997 | ₩96,815 | ₩97,729 | -0.10% | 2.4천 |
|---|
| 2026.04.22 | ₩98,058 | ₩98,539 | ₩98,058 | ₩98,539 | +0.49% | 5.1천 |
|---|
| 2026.04.21 | ₩98,271 | ₩98,271 | ₩97,256 | ₩97,333 | -0.95% | 2.5천 |
|---|
| 2026.04.20 | ₩97,857 | ₩97,991 | ₩97,611 | ₩97,955 | +0.10% | 1만 |
|---|
| 2026.04.17 | ₩97,977 | ₩97,991 | ₩97,857 | ₩97,909 | -0.07% | 1.1천 |
|---|
| 2026.04.16 | ₩96,534 | ₩96,534 | ₩96,494 | ₩96,525 | -0.01% | 1.1천 |
|---|
| 2026.04.15 | ₩95,745 | ₩96,213 | ₩95,639 | ₩96,213 | +0.49% | 8.3천 |
|---|
| 2026.04.14 | ₩94,315 | ₩94,696 | ₩94,315 | ₩94,696 | +0.40% | 300 |
|---|
| 2026.04.13 | ₩92,458 | ₩93,322 | ₩92,458 | ₩93,322 | +0.94% | 500 |
|---|
| 2026.04.10 | ₩92,418 | ₩92,418 | ₩92,017 | ₩92,106 | -0.34% | 2.3천 |
|---|
| 2026.04.09 | ₩92,003 | ₩92,017 | ₩91,999 | ₩91,999 | -0.00% | 400 |
|---|
| 2026.04.08 | ₩92,017 | ₩92,017 | ₩91,604 | ₩91,604 | -0.45% | 600 |
|---|
| 2026.04.07 | ₩89,036 | ₩89,655 | ₩88,796 | ₩89,655 | +0.69% | 3.1천 |
|---|
| 2026.04.06 | ₩89,691 | ₩89,827 | ₩89,691 | ₩89,827 | +0.15% | 1.9천 |
|---|
| 2026.04.02 | ₩88,007 | ₩89,664 | ₩88,007 | ₩89,519 | +1.72% | 6.6천 |
|---|
| 2026.04.01 | ₩89,317 | ₩89,745 | ₩89,210 | ₩89,397 | +0.09% | 9.3천 |
|---|
| 2026.03.31 | ₩86,906 | ₩88,722 | ₩86,751 | ₩88,548 | +1.89% | 123.6만 |
|---|
| 2026.03.30 | ₩86,310 | ₩86,317 | ₩85,388 | ₩85,753 | -0.65% | 42.3만 |
|---|
| 2026.03.27 | ₩86,898 | ₩86,898 | ₩85,749 | ₩85,886 | -1.16% | 2.5만 |
|---|
| 2026.03.26 | ₩88,956 | ₩89,023 | ₩87,694 | ₩87,694 | -1.42% | 6천 |
|---|
| 2026.03.25 | ₩89,464 | ₩89,464 | ₩89,076 | ₩89,103 | -0.40% | 51.5만 |
|---|
| 2026.03.24 | ₩88,822 | ₩89,063 | ₩88,415 | ₩88,415 | -0.46% | 3.2천 |
|---|
| 2026.03.23 | ₩90,065 | ₩90,065 | ₩89,396 | ₩89,396 | -0.74% | 3만 |
|---|
| 2026.03.20 | ₩88,943 | ₩89,050 | ₩88,021 | ₩88,422 | -0.59% | 1.3만 |
|---|
| 2026.03.19 | ₩89,624 | ₩90,065 | ₩89,197 | ₩89,831 | +0.23% | 22만 |
|---|
| 2026.03.18 | ₩90,707 | ₩90,707 | ₩90,048 | ₩90,048 | -0.73% | 20.8만 |
|---|
| 2026.03.17 | ₩91,415 | ₩91,536 | ₩91,388 | ₩91,429 | +0.01% | 14.1만 |
|---|
| 2026.03.16 | ₩91,683 | ₩91,683 | ₩91,308 | ₩91,486 | -0.21% | 6.1천 |
|---|
| 2026.03.13 | ₩91,669 | ₩91,870 | ₩90,378 | ₩90,391 | -1.39% | 4.2만 |
|---|
| 2026.03.12 | ₩92,083 | ₩92,083 | ₩91,068 | ₩91,068 | -1.10% | 1.1만 |
|---|
| 2026.03.11 | ₩92,966 | ₩92,966 | ₩92,563 | ₩92,563 | -0.43% | 600 |
|---|
| 2026.03.10 | ₩92,972 | ₩93,260 | ₩92,673 | ₩92,673 | -0.32% | 1.5천 |
|---|
| 2026.03.09 | ₩91,415 | ₩93,012 | ₩90,934 | ₩93,012 | +1.75% | 1천 |
|---|
| 2026.03.06 | ₩92,591 | ₩92,778 | ₩92,204 | ₩92,305 | -0.31% | 3.4만 |
|---|
| 2026.03.05 | ₩93,019 | ₩93,019 | ₩92,292 | ₩92,971 | -0.05% | 9.6만 |
|---|
| 2026.03.04 | ₩92,738 | ₩93,420 | ₩92,738 | ₩93,238 | +0.54% | 4.9만 |
|---|
| 2026.03.03 | ₩92,083 | ₩92,516 | ₩92,083 | ₩92,516 | +0.47% | 1.6천 |
|---|
| 2026.03.02 | ₩91,549 | ₩93,002 | ₩91,549 | ₩93,002 | +1.59% | 3.6만 |
|---|
| 2026.02.27 | ₩92,658 | ₩92,698 | ₩92,471 | ₩92,698 | +0.04% | 5.6만 |
|---|
| 2026.02.26 | ₩93,607 | ₩93,607 | ₩92,872 | ₩93,264 | -0.37% | 1.6천 |
|---|
| 2026.02.25 | ₩93,219 | ₩93,821 | ₩93,219 | ₩93,805 | +0.63% | 1천 |
|---|
| 2026.02.24 | ₩92,658 | ₩92,805 | ₩92,645 | ₩92,768 | +0.12% | 6만 |
|---|
| 2026.02.23 | ₩92,230 | ₩92,230 | ₩91,776 | ₩91,776 | -0.49% | 1.6천 |
|---|
| 2026.02.20 | ₩92,752 | ₩92,939 | ₩92,404 | ₩92,933 | +0.20% | 3만 |
|---|
| 2026.02.19 | ₩92,498 | ₩92,498 | ₩92,030 | ₩92,360 | -0.15% | 1.8천 |
|---|
| 2026.02.18 | ₩92,819 | ₩92,845 | ₩92,364 | ₩92,698 | -0.13% | 1.7만 |
|---|
| 2026.02.17 | ₩91,896 | ₩92,311 | ₩91,308 | ₩92,288 | +0.43% | 1.2천 |
|---|
| 2026.02.13 | ₩92,637 | ₩92,705 | ₩92,003 | ₩92,124 | -0.55% | 2.1만 |
|---|
| 2026.02.12 | ₩92,404 | ₩92,618 | ₩92,057 | ₩92,091 | -0.34% | 1.3천 |
|---|
| 2026.02.11 | ₩94,398 | ₩94,398 | ₩93,273 | ₩93,308 | -1.16% | 23.5만 |
|---|
| 2026.02.10 | ₩94,249 | ₩94,489 | ₩93,959 | ₩93,959 | -0.31% | 23.2만 |
|---|
| 2026.02.09 | ₩93,540 | ₩94,302 | ₩93,540 | ₩94,182 | +0.69% | 1.5천 |
|---|
| 2026.02.06 | ₩92,832 | ₩93,603 | ₩92,591 | ₩93,603 | +0.83% | 87.6만 |
|---|
| 2026.02.05 | ₩92,578 | ₩92,578 | ₩91,669 | ₩91,775 | -0.87% | 9천 |
|---|
| 2026.02.04 | ₩93,059 | ₩93,687 | ₩92,565 | ₩93,280 | +0.24% | 6.7만 |
|---|
| 2026.02.03 | ₩94,315 | ₩94,355 | ₩92,939 | ₩93,612 | -0.75% | 7.3만 |
|---|
| 2026.02.02 | ₩95,485 | ₩95,839 | ₩95,485 | ₩95,497 | +0.01% | 2.5만 |
|---|
| 2026.01.30 | ₩95,652 | ₩95,652 | ₩95,291 | ₩95,441 | -0.22% | 19.4만 |
|---|
| 2026.01.29 | ₩96,374 | ₩96,374 | ₩94,676 | ₩95,959 | -0.43% | 2만 |
|---|
| 2026.01.28 | ₩96,922 | ₩96,922 | ₩96,660 | ₩96,660 | -0.27% | 82.5만 |
|---|
| 2026.01.27 | ₩96,801 | ₩96,908 | ₩96,754 | ₩96,754 | -0.05% | 600 |
|---|
| 2026.01.26 | ₩96,320 | ₩96,721 | ₩96,320 | ₩96,583 | +0.27% | 3.1천 |
|---|
| 2026.01.23 | ₩96,180 | ₩96,180 | ₩96,058 | ₩96,098 | -0.08% | 2.2만 |
|---|
| 2026.01.22 | ₩95,585 | ₩96,033 | ₩95,585 | ₩95,791 | +0.22% | 1.1만 |
|---|
| 2026.01.21 | ₩94,476 | ₩95,545 | ₩94,208 | ₩95,038 | +0.60% | 4.4만 |
|---|
| 2026.01.20 | ₩94,496 | ₩94,516 | ₩94,048 | ₩94,055 | -0.47% | 2.1만 |
|---|
| 2026.01.16 | ₩96,708 | ₩96,788 | ₩96,638 | ₩96,638 | -0.07% | 1.4천 |
|---|
| 2026.01.15 | ₩97,069 | ₩97,069 | ₩96,460 | ₩96,460 | -0.63% | 1.5천 |
|---|
| 2026.01.14 | ₩96,280 | ₩96,574 | ₩95,986 | ₩96,574 | +0.31% | 1.7만 |
|---|
| 2026.01.13 | ₩97,617 | ₩97,617 | ₩96,922 | ₩97,200 | -0.43% | 8.5천 |
|---|
| 2026.01.12 | ₩96,948 | ₩97,817 | ₩96,948 | ₩97,635 | +0.71% | 1.6만 |
|---|
| 2026.01.09 | ₩97,443 | ₩97,817 | ₩97,443 | ₩97,617 | +0.18% | 3.8만 |
|---|
| 2026.01.08 | ₩97,269 | ₩97,456 | ₩97,175 | ₩97,393 | +0.13% | 2.5만 |
|---|
| 2026.01.07 | ₩98,078 | ₩98,184 | ₩97,683 | ₩97,685 | -0.40% | 1.1천 |
|---|
| 2026.01.06 | ₩97,770 | ₩97,924 | ₩97,770 | ₩97,908 | +0.14% | 1.9천 |
|---|
| 2026.01.05 | ₩97,797 | ₩97,797 | ₩97,469 | ₩97,487 | -0.32% | 1.8만 |
|---|
| 2026.01.02 | ₩97,931 | ₩98,031 | ₩96,708 | ₩96,947 | -1.00% | 1.9만 |
|---|
| 2025.12.31 | ₩97,830 | ₩97,857 | ₩97,343 | ₩97,352 | -0.49% | 27.7만 |
|---|
| 2025.12.30 | ₩98,017 | ₩98,191 | ₩97,991 | ₩98,044 | +0.03% | 3.5천 |
|---|
| 2025.12.29 | ₩98,017 | ₩98,191 | ₩98,017 | ₩98,143 | +0.13% | 18.2만 |
|---|
| 2025.12.26 | ₩98,605 | ₩98,605 | ₩98,512 | ₩98,545 | -0.06% | 4.6만 |
|---|
| 2025.12.24 | ₩98,365 | ₩98,553 | ₩98,365 | ₩98,553 | +0.19% | 4.2만 |
|---|
| 2025.12.23 | ₩97,670 | ₩98,365 | ₩97,670 | ₩98,365 | +0.71% | 5.2만 |
|---|
| 2025.12.22 | ₩97,617 | ₩97,881 | ₩97,590 | ₩97,881 | +0.27% | 2.4만 |
|---|
| 2025.12.19 | ₩97,149 | ₩97,149 | ₩97,085 | ₩97,085 | -0.07% | 900 |
|---|
| 2025.12.18 | ₩96,253 | ₩96,480 | ₩96,013 | ₩96,161 | -0.10% | 1.9만 |
|---|
| 2025.12.17 | ₩96,400 | ₩96,654 | ₩95,264 | ₩95,287 | -1.15% | 5.3천 |
|---|
| 2025.12.16 | ₩96,280 | ₩96,497 | ₩95,799 | ₩96,497 | +0.22% | 2.1만 |
|---|
| 2025.12.15 | ₩97,550 | ₩97,550 | ₩96,764 | ₩96,764 | -0.81% | 1.5만 |
|---|
| 2025.12.12 | ₩98,124 | ₩98,124 | ₩96,775 | ₩97,098 | -1.05% | 2.7천 |
|---|
| 2025.12.11 | ₩97,750 | ₩98,191 | ₩97,588 | ₩98,150 | +0.41% | 6.4천 |
|---|
| 2025.12.10 | ₩97,403 | ₩98,039 | ₩97,403 | ₩98,039 | +0.65% | 1.4천 |
|---|
| 2025.12.09 | ₩97,723 | ₩97,723 | ₩97,655 | ₩97,655 | -0.07% | 2.8천 |
|---|
| 2025.12.08 | ₩97,991 | ₩97,991 | ₩97,697 | ₩97,776 | -0.22% | 3.2천 |
|---|
| 2025.12.05 | ₩98,311 | ₩98,458 | ₩98,311 | ₩98,386 | +0.08% | 8.5천 |
|---|
| 2025.12.04 | ₩97,977 | ₩98,111 | ₩97,911 | ₩98,003 | +0.03% | 4.5만 |
|---|
| 2025.12.03 | ₩97,683 | ₩98,064 | ₩97,683 | ₩97,945 | +0.27% | 1.6천 |
|---|
| 2025.12.02 | ₩98,084 | ₩98,084 | ₩97,617 | ₩97,621 | -0.47% | 800 |
|---|
| 2025.12.01 | ₩97,282 | ₩97,750 | ₩97,282 | ₩97,389 | +0.11% | 1.9천 |
|---|
| 2025.11.28 | ₩97,858 | ₩97,858 | ₩97,858 | ₩97,858 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩97,657 | ₩97,710 | ₩97,520 | ₩97,520 | -0.14% | 4.4천 |
|---|
| 2025.11.25 | ₩95,999 | ₩96,962 | ₩95,331 | ₩96,829 | +0.86% | 5.5천 |
|---|
| 2025.11.24 | ₩95,532 | ₩96,227 | ₩95,385 | ₩96,066 | +0.56% | 5.5만 |
|---|
| 2025.11.21 | ₩93,981 | ₩95,050 | ₩93,634 | ₩94,392 | +0.44% | 1.5천 |
|---|
| 2025.11.20 | ₩96,841 | ₩96,841 | ₩93,555 | ₩93,555 | -3.39% | 4천 |
|---|
| 2025.11.19 | ₩95,398 | ₩95,398 | ₩94,583 | ₩94,944 | -0.48% | 1.8천 |
|---|
| 2025.11.18 | ₩94,863 | ₩94,863 | ₩94,587 | ₩94,587 | -0.29% | 1천 |
|---|
| 2025.11.17 | ₩95,973 | ₩96,374 | ₩95,410 | ₩95,410 | -0.59% | 900 |
|---|
| 2025.11.14 | ₩96,734 | ₩96,734 | ₩96,313 | ₩96,313 | -0.44% | 300 |
|---|
| 2025.11.13 | ₩97,094 | ₩97,094 | ₩96,440 | ₩96,491 | -0.62% | 2.8천 |
|---|
| 2025.11.12 | ₩98,512 | ₩98,552 | ₩98,245 | ₩98,341 | -0.17% | 3.4만 |
|---|
| 2025.11.11 | ₩97,977 | ₩98,392 | ₩97,977 | ₩98,352 | +0.38% | 2.5만 |
|---|
| 2025.11.10 | ₩98,298 | ₩98,298 | ₩98,298 | ₩98,298 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩96,013 | ₩96,666 | ₩95,344 | ₩96,666 | +0.68% | 4.8천 |
|---|
| 2025.11.06 | ₩97,937 | ₩97,937 | ₩96,761 | ₩96,875 | -1.08% | 9.2만 |
|---|
| 2025.11.05 | ₩98,111 | ₩98,726 | ₩98,111 | ₩98,221 | +0.11% | 8.1천 |
|---|
| 2025.11.04 | ₩97,870 | ₩98,445 | ₩97,750 | ₩97,924 | +0.05% | 3.7만 |
|---|
| 2025.11.03 | ₩99,006 | ₩99,167 | ₩98,953 | ₩99,167 | +0.16% | 4.7만 |
|---|
| 2025.10.31 | ₩98,753 | ₩99,140 | ₩98,325 | ₩98,853 | +0.10% | 6.6만 |
|---|
| 2025.10.30 | ₩98,819 | ₩98,819 | ₩98,258 | ₩98,258 | -0.57% | 900 |
|---|
| 2025.10.29 | ₩99,461 | ₩99,461 | ₩98,839 | ₩99,147 | -0.32% | 3.2천 |
|---|
| 2025.10.28 | ₩99,354 | ₩99,862 | ₩99,354 | ₩99,572 | +0.22% | 3.6천 |
|---|
| 2025.10.27 | ₩99,020 | ₩99,161 | ₩98,988 | ₩99,161 | +0.14% | 3.1천 |
|---|
| 2025.10.24 | ₩98,004 | ₩98,031 | ₩97,817 | ₩97,840 | -0.17% | 2.1천 |
|---|
| 2025.10.23 | ₩96,360 | ₩97,069 | ₩96,360 | ₩96,841 | +0.50% | 1.6만 |
|---|
| 2025.10.22 | ₩96,935 | ₩96,935 | ₩95,999 | ₩96,380 | -0.57% | 39.2만 |
|---|
| 2025.10.21 | ₩96,841 | ₩97,149 | ₩96,841 | ₩96,988 | +0.15% | 11.3만 |
|---|
| 2025.10.20 | ₩96,587 | ₩96,962 | ₩96,587 | ₩96,910 | +0.33% | 3.7천 |
|---|
| 2025.10.17 | ₩95,344 | ₩96,120 | ₩95,024 | ₩95,982 | +0.67% | 9.6만 |
|---|
| 2025.10.16 | ₩96,347 | ₩96,574 | ₩94,917 | ₩95,378 | -1.01% | 4.3만 |
|---|
| 2025.10.15 | ₩96,534 | ₩96,534 | ₩95,745 | ₩95,923 | -0.63% | 2.3만 |
|---|
| 2025.10.14 | ₩95,117 | ₩96,003 | ₩95,117 | ₩95,544 | +0.45% | 6.5천 |
|---|
| 2025.10.13 | ₩95,832 | ₩96,173 | ₩95,719 | ₩96,046 | +0.22% | 2.1만 |
|---|
| 2025.10.10 | ₩97,536 | ₩97,550 | ₩94,589 | ₩94,589 | -3.02% | 1.7만 |
|---|