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 | ₩107,671 | ₩107,671 | ₩107,671 | ₩107,671 | 0.00% | 100 |
| 2026.10.08 | ₩106,868 | ₩106,948 | ₩106,542 | ₩106,542 | -0.31% | 600 |
| 2026.10.07 | ₩106,988 | ₩107,459 | ₩106,988 | ₩107,428 | +0.41% | 2.8만 |
| 2026.10.06 | ₩107,964 | ₩107,964 | ₩107,787 | ₩107,787 | -0.16% | 3.4만 |
| 2026.10.05 | ₩106,454 | ₩106,614 | ₩106,454 | ₩106,595 | +0.13% | 2천 |
| 2026.10.02 | ₩106,427 | ₩106,427 | ₩105,679 | ₩105,761 | -0.63% | 2.9만 |
| 2026.10.01 | ₩104,489 | ₩105,064 | ₩104,489 | ₩104,837 | +0.33% | 4천 |
| 2026.09.30 | ₩105,385 | ₩105,491 | ₩104,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,924 |
| -0.44% |
| 13.3만 |
| 2026.09.29 | ₩104,903 | ₩104,903 | ₩104,608 | ₩104,643 | -0.25% | 2만 |
|---|
| 2026.09.28 | ₩104,663 | ₩104,663 | ₩104,658 | ₩104,658 | -0.01% | 600 |
|---|
| 2026.09.25 | ₩105,959 | ₩105,959 | ₩105,852 | ₩105,895 | -0.06% | 6.4만 |
|---|
| 2026.09.24 | ₩105,596 | ₩105,596 | ₩105,596 | ₩105,596 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩106,253 | ₩106,267 | ₩105,919 | ₩105,999 | -0.24% | 4.7천 |
|---|
| 2026.09.22 | ₩107,202 | ₩107,202 | ₩106,708 | ₩106,847 | -0.33% | 2.6만 |
|---|
| 2026.09.21 | ₩105,398 | ₩106,768 | ₩105,398 | ₩106,768 | +1.30% | 1.8만 |
|---|
| 2026.09.18 | ₩104,155 | ₩104,475 | ₩104,128 | ₩104,475 | +0.31% | 3천 |
|---|
| 2026.09.17 | ₩104,315 | ₩104,666 | ₩104,315 | ₩104,666 | +0.34% | 1.7만 |
|---|
| 2026.09.16 | ₩103,674 | ₩103,834 | ₩103,094 | ₩103,094 | -0.56% | 4.2천 |
|---|
| 2026.09.15 | ₩103,621 | ₩103,621 | ₩103,254 | ₩103,254 | -0.35% | 1.2천 |
|---|
| 2026.09.14 | ₩103,741 | ₩104,275 | ₩103,741 | ₩104,177 | +0.42% | 10.4만 |
|---|
| 2026.09.11 | ₩104,503 | ₩104,503 | ₩104,418 | ₩104,418 | -0.08% | 200 |
|---|
| 2026.09.10 | ₩103,874 | ₩103,874 | ₩103,420 | ₩103,420 | -0.44% | 200 |
|---|
| 2026.09.09 | ₩104,254 | ₩104,254 | ₩104,254 | ₩104,254 | 0.00% | 4만 |
|---|
| 2026.09.08 | ₩104,783 | ₩104,890 | ₩104,601 | ₩104,601 | -0.17% | 4.5만 |
|---|
| 2026.09.04 | ₩105,244 | ₩105,331 | ₩105,157 | ₩105,157 | -0.08% | 500 |
|---|
| 2026.09.03 | ₩104,890 | ₩105,932 | ₩104,890 | ₩105,855 | +0.92% | 8.5천 |
|---|
| 2026.09.02 | ₩103,500 | ₩104,062 | ₩103,500 | ₩103,730 | +0.22% | 1.7천 |
|---|
| 2026.09.01 | ₩103,928 | ₩103,995 | ₩103,714 | ₩103,908 | -0.02% | 1.1만 |
|---|
| 2026.08.31 | ₩105,251 | ₩105,278 | ₩105,236 | ₩105,236 | -0.01% | 1.7만 |
|---|
| 2026.08.28 | ₩106,039 | ₩106,039 | ₩105,558 | ₩105,558 | -0.45% | 700 |
|---|
| 2026.08.27 | ₩106,328 | ₩106,328 | ₩106,328 | ₩106,328 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩104,396 | ₩104,543 | ₩104,115 | ₩104,358 | -0.04% | 5.8만 |
|---|
| 2026.08.25 | ₩104,596 | ₩104,743 | ₩104,596 | ₩104,716 | +0.11% | 5.9만 |
|---|
| 2026.08.24 | ₩104,142 | ₩104,462 | ₩104,102 | ₩104,160 | +0.02% | 1천 |
|---|
| 2026.08.21 | ₩104,703 | ₩104,783 | ₩104,656 | ₩104,773 | +0.07% | 900 |
|---|
| 2026.08.20 | ₩104,529 | ₩104,529 | ₩104,235 | ₩104,270 | -0.25% | 1.4천 |
|---|
| 2026.08.19 | ₩104,342 | ₩104,755 | ₩104,342 | ₩104,755 | +0.40% | 1.5만 |
|---|
| 2026.08.18 | ₩103,915 | ₩104,075 | ₩103,901 | ₩104,008 | +0.09% | 2.5만 |
|---|
| 2026.08.17 | ₩104,730 | ₩104,730 | ₩104,563 | ₩104,563 | -0.16% | 400 |
|---|
| 2026.08.14 | ₩105,506 | ₩105,506 | ₩105,506 | ₩105,506 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩105,451 | ₩106,078 | ₩105,451 | ₩106,078 | +0.59% | 500 |
|---|
| 2026.08.12 | ₩104,969 | ₩104,969 | ₩104,969 | ₩104,969 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩104,851 | ₩104,851 | ₩104,851 | ₩104,851 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩105,344 | ₩105,344 | ₩105,208 | ₩105,208 | -0.13% | 700 |
|---|
| 2026.08.07 | ₩105,425 | ₩105,572 | ₩105,144 | ₩105,572 | +0.14% | 400 |
|---|
| 2026.08.06 | ₩104,503 | ₩104,703 | ₩104,262 | ₩104,475 | -0.03% | 5.9천 |
|---|
| 2026.08.05 | ₩104,396 | ₩104,499 | ₩104,302 | ₩104,499 | +0.10% | 900 |
|---|
| 2026.08.04 | ₩104,289 | ₩105,358 | ₩104,235 | ₩105,075 | +0.75% | 4.8만 |
|---|
| 2026.08.03 | ₩101,389 | ₩102,872 | ₩101,389 | ₩102,760 | +1.35% | 500 |
|---|
| 2026.07.31 | ₩100,641 | ₩101,135 | ₩100,600 | ₩101,064 | +0.42% | 2.3만 |
|---|
| 2026.07.30 | ₩99,919 | ₩100,542 | ₩99,919 | ₩100,542 | +0.62% | 2.6천 |
|---|
| 2026.07.29 | ₩99,906 | ₩99,906 | ₩98,716 | ₩98,716 | -1.19% | 700 |
|---|
| 2026.07.28 | ₩99,839 | ₩99,906 | ₩99,686 | ₩99,686 | -0.15% | 5.3천 |
|---|
| 2026.07.27 | ₩99,090 | ₩99,255 | ₩99,090 | ₩99,255 | +0.17% | 200 |
|---|
| 2026.07.24 | ₩99,518 | ₩99,518 | ₩99,024 | ₩99,038 | -0.48% | 6.1천 |
|---|
| 2026.07.23 | ₩98,770 | ₩98,770 | ₩98,734 | ₩98,734 | -0.04% | 600 |
|---|
| 2026.07.22 | ₩100,767 | ₩100,767 | ₩100,734 | ₩100,751 | -0.02% | 2천 |
|---|
| 2026.07.21 | ₩101,202 | ₩101,202 | ₩101,108 | ₩101,112 | -0.09% | 300 |
|---|
| 2026.07.20 | ₩100,921 | ₩100,921 | ₩100,582 | ₩100,582 | -0.34% | 400 |
|---|
| 2026.07.17 | ₩100,614 | ₩100,694 | ₩100,614 | ₩100,654 | +0.04% | 800 |
|---|
| 2026.07.16 | ₩101,696 | ₩101,696 | ₩101,584 | ₩101,584 | -0.11% | 600 |
|---|
| 2026.07.15 | ₩102,204 | ₩102,274 | ₩101,710 | ₩102,274 | +0.07% | 1.1만 |
|---|
| 2026.07.14 | ₩101,843 | ₩102,097 | ₩101,843 | ₩101,883 | +0.04% | 1.2만 |
|---|
| 2026.07.13 | ₩102,632 | ₩102,632 | ₩102,376 | ₩102,376 | -0.25% | 300 |
|---|
| 2026.07.10 | ₩103,139 | ₩103,383 | ₩103,139 | ₩103,383 | +0.24% | 2.6천 |
|---|
| 2026.07.09 | ₩102,111 | ₩103,166 | ₩102,111 | ₩103,121 | +0.99% | 5.5천 |
|---|
| 2026.07.08 | ₩101,536 | ₩102,073 | ₩101,536 | ₩102,073 | +0.53% | 500 |
|---|
| 2026.07.07 | ₩102,111 | ₩102,979 | ₩102,111 | ₩102,348 | +0.23% | 2.5천 |
|---|
| 2026.07.06 | ₩103,006 | ₩103,086 | ₩102,672 | ₩102,880 | -0.12% | 4.1천 |
|---|
| 2026.07.02 | ₩101,750 | ₩101,750 | ₩100,828 | ₩101,430 | -0.31% | 6천 |
|---|
| 2026.07.01 | ₩102,164 | ₩102,632 | ₩101,752 | ₩101,752 | -0.40% | 1.2천 |
|---|
| 2026.06.30 | ₩100,754 | ₩101,883 | ₩100,754 | ₩101,815 | +1.05% | 3.1만 |
|---|
| 2026.06.29 | ₩99,812 | ₩100,746 | ₩99,812 | ₩100,746 | +0.94% | 800 |
|---|
| 2026.06.26 | ₩97,420 | ₩99,249 | ₩97,420 | ₩99,249 | +1.88% | 800 |
|---|
| 2026.06.25 | ₩98,031 | ₩98,031 | ₩98,031 | ₩98,031 | 0.00% | 500 |
|---|
| 2026.06.24 | ₩99,892 | ₩99,892 | ₩98,970 | ₩99,070 | -0.82% | 700 |
|---|
| 2026.06.23 | ₩100,240 | ₩100,507 | ₩99,780 | ₩99,780 | -0.46% | 500 |
|---|
| 2026.06.22 | ₩101,843 | ₩102,057 | ₩100,874 | ₩101,103 | -0.73% | 2.3만 |
|---|
| 2026.06.18 | ₩101,603 | ₩101,977 | ₩101,603 | ₩101,966 | +0.36% | 3.7천 |
|---|
| 2026.06.17 | ₩102,191 | ₩102,191 | ₩100,587 | ₩100,642 | -1.52% | 2.5만 |
|---|
| 2026.06.16 | ₩102,739 | ₩102,739 | ₩102,257 | ₩102,418 | -0.31% | 6.5천 |
|---|
| 2026.06.15 | ₩103,273 | ₩103,674 | ₩103,273 | ₩103,540 | +0.26% | 5.2천 |
|---|
| 2026.06.12 | ₩102,057 | ₩102,111 | ₩101,563 | ₩101,744 | -0.31% | 5.4천 |
|---|
| 2026.06.11 | ₩99,946 | ₩101,600 | ₩99,946 | ₩101,600 | +1.66% | 4.4천 |
|---|
| 2026.06.10 | ₩101,843 | ₩101,843 | ₩100,320 | ₩100,428 | -1.39% | 2.1만 |
|---|
| 2026.06.09 | ₩103,941 | ₩104,062 | ₩100,226 | ₩102,102 | -1.77% | 3.4만 |
|---|
| 2026.06.08 | ₩103,567 | ₩103,768 | ₩103,126 | ₩103,126 | -0.43% | 5.4천 |
|---|
| 2026.06.05 | ₩105,318 | ₩105,318 | ₩102,672 | ₩102,911 | -2.29% | 9.7천 |
|---|
| 2026.06.04 | ₩105,705 | ₩107,042 | ₩105,705 | ₩106,881 | +1.11% | 9.7천 |
|---|
| 2026.06.03 | ₩107,162 | ₩107,162 | ₩106,213 | ₩106,260 | -0.84% | 19.4만 |
|---|
| 2026.06.02 | ₩107,122 | ₩107,644 | ₩107,122 | ₩107,644 | +0.49% | 15.2만 |
|---|
| 2026.06.01 | ₩106,373 | ₩107,429 | ₩106,373 | ₩107,082 | +0.67% | 6.3천 |
|---|
| 2026.05.29 | ₩105,705 | ₩105,919 | ₩105,304 | ₩105,772 | +0.06% | 1.8만 |
|---|
| 2026.05.28 | ₩104,984 | ₩105,211 | ₩104,984 | ₩105,185 | +0.19% | 3.1만 |
|---|
| 2026.05.27 | ₩104,195 | ₩104,195 | ₩103,932 | ₩103,932 | -0.25% | 9.8만 |
|---|
| 2026.05.26 | ₩104,436 | ₩104,436 | ₩104,315 | ₩104,315 | -0.12% | 9.3만 |
|---|
| 2026.05.22 | ₩103,861 | ₩103,874 | ₩103,447 | ₩103,542 | -0.31% | 8만 |
|---|
| 2026.05.21 | ₩102,485 | ₩103,006 | ₩102,324 | ₩102,966 | +0.47% | 3.9천 |
|---|
| 2026.05.20 | ₩101,750 | ₩102,779 | ₩101,736 | ₩102,779 | +1.01% | 7.5만 |
|---|
| 2026.05.19 | ₩101,589 | ₩101,683 | ₩101,245 | ₩101,245 | -0.34% | 900 |
|---|
| 2026.05.18 | ₩102,244 | ₩102,244 | ₩101,736 | ₩101,861 | -0.38% | 500 |
|---|
| 2026.05.15 | ₩102,431 | ₩102,431 | ₩101,811 | ₩101,811 | -0.61% | 400 |
|---|
| 2026.05.14 | ₩102,338 | ₩103,099 | ₩102,338 | ₩103,029 | +0.68% | 9천 |
|---|
| 2026.05.13 | ₩101,162 | ₩102,124 | ₩101,162 | ₩102,112 | +0.94% | 5만 |
|---|
| 2026.05.12 | ₩101,255 | ₩101,389 | ₩100,814 | ₩101,389 | +0.13% | 5.6만 |
|---|
| 2026.05.11 | ₩101,322 | ₩101,964 | ₩101,322 | ₩101,613 | +0.29% | 1.8천 |
|---|
| 2026.05.08 | ₩101,587 | ₩101,587 | ₩101,587 | ₩101,587 | 0.00% | 400 |
|---|
| 2026.05.07 | ₩100,802 | ₩100,802 | ₩100,802 | ₩100,802 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩100,734 | ₩101,108 | ₩100,627 | ₩101,098 | +0.36% | 8.1천 |
|---|
| 2026.05.05 | ₩99,304 | ₩99,382 | ₩99,304 | ₩99,382 | +0.08% | 5.2천 |
|---|
| 2026.05.04 | ₩99,318 | ₩99,318 | ₩98,730 | ₩98,875 | -0.45% | 8.3천 |
|---|
| 2026.05.01 | ₩99,665 | ₩99,678 | ₩99,312 | ₩99,312 | -0.35% | 1.1만 |
|---|
| 2026.04.30 | ₩98,048 | ₩98,823 | ₩97,660 | ₩98,748 | +0.71% | 10.9만 |
|---|
| 2026.04.29 | ₩97,861 | ₩98,035 | ₩97,540 | ₩97,953 | +0.09% | 16.6만 |
|---|
| 2026.04.28 | ₩98,235 | ₩98,235 | ₩97,754 | ₩98,195 | -0.04% | 15만 |
|---|
| 2026.04.27 | ₩98,115 | ₩98,716 | ₩98,115 | ₩98,587 | +0.48% | 8.6천 |
|---|
| 2026.04.24 | ₩98,182 | ₩98,685 | ₩98,182 | ₩98,685 | +0.51% | 5천 |
|---|
| 2026.04.23 | ₩97,821 | ₩97,988 | ₩96,805 | ₩97,719 | -0.10% | 2.4천 |
|---|
| 2026.04.22 | ₩98,048 | ₩98,529 | ₩98,048 | ₩98,529 | +0.49% | 5.1천 |
|---|
| 2026.04.21 | ₩98,262 | ₩98,262 | ₩97,246 | ₩97,324 | -0.95% | 2.5천 |
|---|
| 2026.04.20 | ₩97,848 | ₩97,981 | ₩97,602 | ₩97,945 | +0.10% | 1만 |
|---|
| 2026.04.17 | ₩97,968 | ₩97,981 | ₩97,848 | ₩97,900 | -0.07% | 1.1천 |
|---|
| 2026.04.16 | ₩96,525 | ₩96,525 | ₩96,484 | ₩96,515 | -0.01% | 1.1천 |
|---|
| 2026.04.15 | ₩95,736 | ₩96,204 | ₩95,629 | ₩96,204 | +0.49% | 8.3천 |
|---|
| 2026.04.14 | ₩94,306 | ₩94,687 | ₩94,306 | ₩94,687 | +0.40% | 300 |
|---|
| 2026.04.13 | ₩92,449 | ₩93,313 | ₩92,449 | ₩93,313 | +0.94% | 500 |
|---|
| 2026.04.10 | ₩92,409 | ₩92,409 | ₩92,008 | ₩92,097 | -0.34% | 2.3천 |
|---|
| 2026.04.09 | ₩91,994 | ₩92,008 | ₩91,990 | ₩91,990 | -0.00% | 400 |
|---|
| 2026.04.08 | ₩92,008 | ₩92,008 | ₩91,595 | ₩91,595 | -0.45% | 600 |
|---|
| 2026.04.07 | ₩89,028 | ₩89,646 | ₩88,787 | ₩89,646 | +0.69% | 3.1천 |
|---|
| 2026.04.06 | ₩89,682 | ₩89,819 | ₩89,682 | ₩89,819 | +0.15% | 1.9천 |
|---|
| 2026.04.02 | ₩87,999 | ₩89,656 | ₩87,999 | ₩89,510 | +1.72% | 6.6천 |
|---|
| 2026.04.01 | ₩89,308 | ₩89,736 | ₩89,201 | ₩89,388 | +0.09% | 9.3천 |
|---|
| 2026.03.31 | ₩86,897 | ₩88,714 | ₩86,742 | ₩88,540 | +1.89% | 123.6만 |
|---|
| 2026.03.30 | ₩86,301 | ₩86,308 | ₩85,379 | ₩85,744 | -0.65% | 42.3만 |
|---|
| 2026.03.27 | ₩86,889 | ₩86,889 | ₩85,740 | ₩85,878 | -1.16% | 2.5만 |
|---|
| 2026.03.26 | ₩88,947 | ₩89,014 | ₩87,686 | ₩87,686 | -1.42% | 6천 |
|---|
| 2026.03.25 | ₩89,455 | ₩89,455 | ₩89,068 | ₩89,094 | -0.40% | 51.5만 |
|---|
| 2026.03.24 | ₩88,814 | ₩89,054 | ₩88,406 | ₩88,406 | -0.46% | 3.2천 |
|---|
| 2026.03.23 | ₩90,057 | ₩90,057 | ₩89,387 | ₩89,387 | -0.74% | 3만 |
|---|
| 2026.03.20 | ₩88,934 | ₩89,041 | ₩88,012 | ₩88,413 | -0.59% | 1.3만 |
|---|
| 2026.03.19 | ₩89,616 | ₩90,057 | ₩89,188 | ₩89,823 | +0.23% | 22만 |
|---|
| 2026.03.18 | ₩90,698 | ₩90,698 | ₩90,039 | ₩90,039 | -0.73% | 20.8만 |
|---|
| 2026.03.17 | ₩91,406 | ₩91,527 | ₩91,380 | ₩91,420 | +0.01% | 14.1만 |
|---|
| 2026.03.16 | ₩91,674 | ₩91,674 | ₩91,299 | ₩91,477 | -0.21% | 6.1천 |
|---|
| 2026.03.13 | ₩91,660 | ₩91,861 | ₩90,369 | ₩90,383 | -1.39% | 4.2만 |
|---|
| 2026.03.12 | ₩92,075 | ₩92,075 | ₩91,059 | ₩91,059 | -1.10% | 1.1만 |
|---|
| 2026.03.11 | ₩92,957 | ₩92,957 | ₩92,554 | ₩92,554 | -0.43% | 600 |
|---|
| 2026.03.10 | ₩92,963 | ₩93,251 | ₩92,664 | ₩92,664 | -0.32% | 1.5천 |
|---|
| 2026.03.09 | ₩91,406 | ₩93,003 | ₩90,925 | ₩93,003 | +1.75% | 1천 |
|---|
| 2026.03.06 | ₩92,582 | ₩92,769 | ₩92,195 | ₩92,296 | -0.31% | 3.4만 |
|---|
| 2026.03.05 | ₩93,010 | ₩93,010 | ₩92,283 | ₩92,962 | -0.05% | 9.6만 |
|---|
| 2026.03.04 | ₩92,729 | ₩93,411 | ₩92,729 | ₩93,229 | +0.54% | 4.9만 |
|---|
| 2026.03.03 | ₩92,075 | ₩92,507 | ₩92,075 | ₩92,507 | +0.47% | 1.6천 |
|---|
| 2026.03.02 | ₩91,540 | ₩92,993 | ₩91,540 | ₩92,993 | +1.59% | 3.6만 |
|---|
| 2026.02.27 | ₩92,649 | ₩92,689 | ₩92,462 | ₩92,689 | +0.04% | 5.6만 |
|---|
| 2026.02.26 | ₩93,598 | ₩93,598 | ₩92,863 | ₩93,255 | -0.37% | 1.6천 |
|---|
| 2026.02.25 | ₩93,210 | ₩93,812 | ₩93,210 | ₩93,796 | +0.63% | 1천 |
|---|
| 2026.02.24 | ₩92,649 | ₩92,796 | ₩92,636 | ₩92,759 | +0.12% | 6만 |
|---|
| 2026.02.23 | ₩92,222 | ₩92,222 | ₩91,767 | ₩91,767 | -0.49% | 1.6천 |
|---|
| 2026.02.20 | ₩92,743 | ₩92,930 | ₩92,395 | ₩92,924 | +0.20% | 3만 |
|---|
| 2026.02.19 | ₩92,489 | ₩92,489 | ₩92,021 | ₩92,351 | -0.15% | 1.8천 |
|---|
| 2026.02.18 | ₩92,810 | ₩92,836 | ₩92,355 | ₩92,689 | -0.13% | 1.7만 |
|---|
| 2026.02.17 | ₩91,887 | ₩92,302 | ₩91,299 | ₩92,279 | +0.43% | 1.2천 |
|---|
| 2026.02.13 | ₩92,628 | ₩92,696 | ₩91,994 | ₩92,115 | -0.55% | 2.1만 |
|---|
| 2026.02.12 | ₩92,395 | ₩92,609 | ₩92,048 | ₩92,083 | -0.34% | 1.3천 |
|---|
| 2026.02.11 | ₩94,389 | ₩94,389 | ₩93,264 | ₩93,299 | -1.16% | 23.5만 |
|---|
| 2026.02.10 | ₩94,239 | ₩94,480 | ₩93,949 | ₩93,949 | -0.31% | 23.2만 |
|---|
| 2026.02.09 | ₩93,531 | ₩94,293 | ₩93,531 | ₩94,173 | +0.69% | 1.5천 |
|---|
| 2026.02.06 | ₩92,823 | ₩93,594 | ₩92,582 | ₩93,594 | +0.83% | 87.6만 |
|---|
| 2026.02.05 | ₩92,569 | ₩92,569 | ₩91,660 | ₩91,766 | -0.87% | 9천 |
|---|
| 2026.02.04 | ₩93,050 | ₩93,678 | ₩92,556 | ₩93,271 | +0.24% | 6.7만 |
|---|
| 2026.02.03 | ₩94,306 | ₩94,346 | ₩92,930 | ₩93,603 | -0.75% | 7.3만 |
|---|
| 2026.02.02 | ₩95,476 | ₩95,830 | ₩95,476 | ₩95,488 | +0.01% | 2.5만 |
|---|
| 2026.01.30 | ₩95,643 | ₩95,643 | ₩95,282 | ₩95,431 | -0.22% | 19.4만 |
|---|
| 2026.01.29 | ₩96,364 | ₩96,364 | ₩94,667 | ₩95,950 | -0.43% | 2만 |
|---|
| 2026.01.28 | ₩96,912 | ₩96,912 | ₩96,650 | ₩96,650 | -0.27% | 82.5만 |
|---|
| 2026.01.27 | ₩96,792 | ₩96,899 | ₩96,745 | ₩96,745 | -0.05% | 600 |
|---|
| 2026.01.26 | ₩96,311 | ₩96,712 | ₩96,311 | ₩96,574 | +0.27% | 3.1천 |
|---|
| 2026.01.23 | ₩96,170 | ₩96,170 | ₩96,049 | ₩96,089 | -0.08% | 2.2만 |
|---|
| 2026.01.22 | ₩95,576 | ₩96,023 | ₩95,576 | ₩95,782 | +0.22% | 1.1만 |
|---|
| 2026.01.21 | ₩94,467 | ₩95,536 | ₩94,199 | ₩95,029 | +0.60% | 4.4만 |
|---|
| 2026.01.20 | ₩94,487 | ₩94,507 | ₩94,039 | ₩94,046 | -0.47% | 2.1만 |
|---|
| 2026.01.16 | ₩96,698 | ₩96,778 | ₩96,629 | ₩96,629 | -0.07% | 1.4천 |
|---|
| 2026.01.15 | ₩97,059 | ₩97,059 | ₩96,451 | ₩96,451 | -0.63% | 1.5천 |
|---|
| 2026.01.14 | ₩96,271 | ₩96,565 | ₩95,977 | ₩96,565 | +0.31% | 1.7만 |
|---|
| 2026.01.13 | ₩97,607 | ₩97,607 | ₩96,912 | ₩97,190 | -0.43% | 8.5천 |
|---|
| 2026.01.12 | ₩96,939 | ₩97,807 | ₩96,939 | ₩97,626 | +0.71% | 1.6만 |
|---|
| 2026.01.09 | ₩97,433 | ₩97,807 | ₩97,433 | ₩97,607 | +0.18% | 3.8만 |
|---|
| 2026.01.08 | ₩97,260 | ₩97,447 | ₩97,166 | ₩97,384 | +0.13% | 2.5만 |
|---|
| 2026.01.07 | ₩98,068 | ₩98,175 | ₩97,674 | ₩97,675 | -0.40% | 1.1천 |
|---|
| 2026.01.06 | ₩97,761 | ₩97,914 | ₩97,761 | ₩97,898 | +0.14% | 1.9천 |
|---|
| 2026.01.05 | ₩97,787 | ₩97,787 | ₩97,460 | ₩97,477 | -0.32% | 1.8만 |
|---|
| 2026.01.02 | ₩97,921 | ₩98,021 | ₩96,698 | ₩96,937 | -1.00% | 1.9만 |
|---|
| 2025.12.31 | ₩97,821 | ₩97,848 | ₩97,333 | ₩97,342 | -0.49% | 27.7만 |
|---|
| 2025.12.30 | ₩98,008 | ₩98,182 | ₩97,981 | ₩98,035 | +0.03% | 3.5천 |
|---|
| 2025.12.29 | ₩98,008 | ₩98,182 | ₩98,008 | ₩98,134 | +0.13% | 18.2만 |
|---|
| 2025.12.26 | ₩98,596 | ₩98,596 | ₩98,502 | ₩98,536 | -0.06% | 4.6만 |
|---|
| 2025.12.24 | ₩98,355 | ₩98,544 | ₩98,355 | ₩98,544 | +0.19% | 4.2만 |
|---|
| 2025.12.23 | ₩97,660 | ₩98,355 | ₩97,660 | ₩98,355 | +0.71% | 5.2만 |
|---|
| 2025.12.22 | ₩97,607 | ₩97,872 | ₩97,580 | ₩97,872 | +0.27% | 2.4만 |
|---|
| 2025.12.19 | ₩97,139 | ₩97,139 | ₩97,075 | ₩97,075 | -0.07% | 900 |
|---|
| 2025.12.18 | ₩96,244 | ₩96,471 | ₩96,003 | ₩96,152 | -0.10% | 1.9만 |
|---|
| 2025.12.17 | ₩96,391 | ₩96,645 | ₩95,255 | ₩95,278 | -1.15% | 5.3천 |
|---|
| 2025.12.16 | ₩96,271 | ₩96,487 | ₩95,790 | ₩96,487 | +0.22% | 2.1만 |
|---|
| 2025.12.15 | ₩97,540 | ₩97,540 | ₩96,754 | ₩96,754 | -0.81% | 1.5만 |
|---|
| 2025.12.12 | ₩98,115 | ₩98,115 | ₩96,765 | ₩97,089 | -1.05% | 2.7천 |
|---|
| 2025.12.11 | ₩97,741 | ₩98,182 | ₩97,579 | ₩98,140 | +0.41% | 6.4천 |
|---|
| 2025.12.10 | ₩97,393 | ₩98,029 | ₩97,393 | ₩98,029 | +0.65% | 1.4천 |
|---|
| 2025.12.09 | ₩97,714 | ₩97,714 | ₩97,646 | ₩97,646 | -0.07% | 2.8천 |
|---|
| 2025.12.08 | ₩97,981 | ₩97,981 | ₩97,687 | ₩97,766 | -0.22% | 3.2천 |
|---|
| 2025.12.05 | ₩98,302 | ₩98,449 | ₩98,302 | ₩98,377 | +0.08% | 8.5천 |
|---|
| 2025.12.04 | ₩97,968 | ₩98,101 | ₩97,901 | ₩97,993 | +0.03% | 4.5만 |
|---|
| 2025.12.03 | ₩97,674 | ₩98,055 | ₩97,674 | ₩97,936 | +0.27% | 1.6천 |
|---|
| 2025.12.02 | ₩98,075 | ₩98,075 | ₩97,607 | ₩97,611 | -0.47% | 800 |
|---|
| 2025.12.01 | ₩97,273 | ₩97,741 | ₩97,273 | ₩97,380 | +0.11% | 1.9천 |
|---|
| 2025.11.28 | ₩97,849 | ₩97,849 | ₩97,849 | ₩97,849 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩97,647 | ₩97,701 | ₩97,511 | ₩97,511 | -0.14% | 4.4천 |
|---|
| 2025.11.25 | ₩95,990 | ₩96,952 | ₩95,322 | ₩96,820 | +0.86% | 5.5천 |
|---|
| 2025.11.24 | ₩95,522 | ₩96,217 | ₩95,375 | ₩96,057 | +0.56% | 5.5만 |
|---|
| 2025.11.21 | ₩93,972 | ₩95,041 | ₩93,625 | ₩94,382 | +0.44% | 1.5천 |
|---|
| 2025.11.20 | ₩96,832 | ₩96,832 | ₩93,546 | ₩93,546 | -3.39% | 4천 |
|---|
| 2025.11.19 | ₩95,389 | ₩95,389 | ₩94,573 | ₩94,934 | -0.48% | 1.8천 |
|---|
| 2025.11.18 | ₩94,854 | ₩94,854 | ₩94,578 | ₩94,578 | -0.29% | 1천 |
|---|
| 2025.11.17 | ₩95,963 | ₩96,364 | ₩95,401 | ₩95,401 | -0.59% | 900 |
|---|
| 2025.11.14 | ₩96,725 | ₩96,725 | ₩96,304 | ₩96,304 | -0.44% | 300 |
|---|
| 2025.11.13 | ₩97,084 | ₩97,084 | ₩96,431 | ₩96,482 | -0.62% | 2.8천 |
|---|
| 2025.11.12 | ₩98,502 | ₩98,542 | ₩98,235 | ₩98,331 | -0.17% | 3.4만 |
|---|
| 2025.11.11 | ₩97,968 | ₩98,382 | ₩97,968 | ₩98,342 | +0.38% | 2.5만 |
|---|
| 2025.11.10 | ₩98,289 | ₩98,289 | ₩98,289 | ₩98,289 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩96,003 | ₩96,657 | ₩95,335 | ₩96,657 | +0.68% | 4.8천 |
|---|
| 2025.11.06 | ₩97,928 | ₩97,928 | ₩96,752 | ₩96,865 | -1.08% | 9.2만 |
|---|
| 2025.11.05 | ₩98,101 | ₩98,716 | ₩98,101 | ₩98,211 | +0.11% | 8.1천 |
|---|
| 2025.11.04 | ₩97,861 | ₩98,436 | ₩97,741 | ₩97,914 | +0.05% | 3.7만 |
|---|
| 2025.11.03 | ₩98,997 | ₩99,157 | ₩98,943 | ₩99,157 | +0.16% | 4.7만 |
|---|
| 2025.10.31 | ₩98,743 | ₩99,130 | ₩98,315 | ₩98,843 | +0.10% | 6.6만 |
|---|
| 2025.10.30 | ₩98,810 | ₩98,810 | ₩98,248 | ₩98,248 | -0.57% | 900 |
|---|
| 2025.10.29 | ₩99,451 | ₩99,451 | ₩98,830 | ₩99,137 | -0.32% | 3.2천 |
|---|
| 2025.10.28 | ₩99,344 | ₩99,852 | ₩99,344 | ₩99,562 | +0.22% | 3.6천 |
|---|
| 2025.10.27 | ₩99,010 | ₩99,152 | ₩98,978 | ₩99,152 | +0.14% | 3.1천 |
|---|
| 2025.10.24 | ₩97,995 | ₩98,021 | ₩97,807 | ₩97,830 | -0.17% | 2.1천 |
|---|
| 2025.10.23 | ₩96,351 | ₩97,059 | ₩96,351 | ₩96,832 | +0.50% | 1.6만 |
|---|
| 2025.10.22 | ₩96,925 | ₩96,925 | ₩95,990 | ₩96,371 | -0.57% | 39.2만 |
|---|
| 2025.10.21 | ₩96,832 | ₩97,139 | ₩96,832 | ₩96,979 | +0.15% | 11.3만 |
|---|
| 2025.10.20 | ₩96,578 | ₩96,952 | ₩96,578 | ₩96,900 | +0.33% | 3.7천 |
|---|
| 2025.10.17 | ₩95,335 | ₩96,110 | ₩95,014 | ₩95,973 | +0.67% | 9.6만 |
|---|
| 2025.10.16 | ₩96,337 | ₩96,565 | ₩94,908 | ₩95,369 | -1.01% | 4.3만 |
|---|
| 2025.10.15 | ₩96,525 | ₩96,525 | ₩95,736 | ₩95,914 | -0.63% | 2.3만 |
|---|
| 2025.10.14 | ₩95,108 | ₩95,994 | ₩95,108 | ₩95,534 | +0.45% | 6.5천 |
|---|
| 2025.10.13 | ₩95,823 | ₩96,164 | ₩95,709 | ₩96,037 | +0.22% | 2.1만 |
|---|
| 2025.10.10 | ₩97,527 | ₩97,540 | ₩94,580 | ₩94,580 | -3.02% | 1.7만 |
|---|