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 | ₩107,772 | ₩107,772 | ₩107,772 | ₩107,772 | 0.00% | 100 |
| 2026.10.08 | ₩106,968 | ₩107,048 | ₩106,641 | ₩106,641 | -0.31% | 600 |
| 2026.10.07 | ₩107,088 | ₩107,559 | ₩107,088 | ₩107,528 | +0.41% | 2.8만 |
| 2026.10.06 | ₩108,065 | ₩108,065 | ₩107,888 | ₩107,888 | -0.16% | 3.4만 |
| 2026.10.05 | ₩106,553 | ₩106,714 | ₩106,553 | ₩106,695 | +0.13% | 2천 |
| 2026.10.02 | ₩106,526 | ₩106,526 | ₩105,777 | ₩105,860 | -0.63% | 2.9만 |
| 2026.10.01 | ₩104,587 | ₩105,162 | ₩104,587 | ₩104,935 | +0.33% | 4천 |
| 2026.09.30 | ₩105,483 | ₩105,590 | ₩105,022 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,022 |
| -0.44% |
| 13.3만 |
| 2026.09.29 | ₩105,002 | ₩105,002 | ₩104,706 | ₩104,741 | -0.25% | 2만 |
|---|
| 2026.09.28 | ₩104,761 | ₩104,761 | ₩104,755 | ₩104,755 | -0.01% | 600 |
|---|
| 2026.09.25 | ₩106,058 | ₩106,058 | ₩105,951 | ₩105,994 | -0.06% | 6.4만 |
|---|
| 2026.09.24 | ₩105,694 | ₩105,694 | ₩105,694 | ₩105,694 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩106,353 | ₩106,366 | ₩106,018 | ₩106,098 | -0.24% | 4.7천 |
|---|
| 2026.09.22 | ₩107,302 | ₩107,302 | ₩106,807 | ₩106,946 | -0.33% | 2.6만 |
|---|
| 2026.09.21 | ₩105,497 | ₩106,868 | ₩105,497 | ₩106,868 | +1.30% | 1.8만 |
|---|
| 2026.09.18 | ₩104,253 | ₩104,572 | ₩104,226 | ₩104,572 | +0.31% | 3천 |
|---|
| 2026.09.17 | ₩104,413 | ₩104,764 | ₩104,413 | ₩104,764 | +0.34% | 1.7만 |
|---|
| 2026.09.16 | ₩103,771 | ₩103,932 | ₩103,190 | ₩103,190 | -0.56% | 4.2천 |
|---|
| 2026.09.15 | ₩103,718 | ₩103,718 | ₩103,351 | ₩103,351 | -0.35% | 1.2천 |
|---|
| 2026.09.14 | ₩103,838 | ₩104,373 | ₩103,838 | ₩104,274 | +0.42% | 10.4만 |
|---|
| 2026.09.11 | ₩104,600 | ₩104,600 | ₩104,516 | ₩104,516 | -0.08% | 200 |
|---|
| 2026.09.10 | ₩103,972 | ₩103,972 | ₩103,517 | ₩103,517 | -0.44% | 200 |
|---|
| 2026.09.09 | ₩104,352 | ₩104,352 | ₩104,352 | ₩104,352 | 0.00% | 4만 |
|---|
| 2026.09.08 | ₩104,881 | ₩104,988 | ₩104,699 | ₩104,699 | -0.17% | 4.5만 |
|---|
| 2026.09.04 | ₩105,343 | ₩105,430 | ₩105,256 | ₩105,256 | -0.08% | 500 |
|---|
| 2026.09.03 | ₩104,988 | ₩106,032 | ₩104,988 | ₩105,954 | +0.92% | 8.5천 |
|---|
| 2026.09.02 | ₩103,597 | ₩104,159 | ₩103,597 | ₩103,827 | +0.22% | 1.7천 |
|---|
| 2026.09.01 | ₩104,025 | ₩104,092 | ₩103,811 | ₩104,005 | -0.02% | 1.1만 |
|---|
| 2026.08.31 | ₩105,349 | ₩105,376 | ₩105,335 | ₩105,335 | -0.01% | 1.7만 |
|---|
| 2026.08.28 | ₩106,139 | ₩106,139 | ₩105,657 | ₩105,657 | -0.45% | 700 |
|---|
| 2026.08.27 | ₩106,427 | ₩106,427 | ₩106,427 | ₩106,427 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩104,493 | ₩104,640 | ₩104,212 | ₩104,456 | -0.04% | 5.8만 |
|---|
| 2026.08.25 | ₩104,694 | ₩104,841 | ₩104,694 | ₩104,814 | +0.11% | 5.9만 |
|---|
| 2026.08.24 | ₩104,239 | ₩104,560 | ₩104,199 | ₩104,258 | +0.02% | 1천 |
|---|
| 2026.08.21 | ₩104,801 | ₩104,881 | ₩104,754 | ₩104,871 | +0.07% | 900 |
|---|
| 2026.08.20 | ₩104,627 | ₩104,627 | ₩104,333 | ₩104,368 | -0.25% | 1.4천 |
|---|
| 2026.08.19 | ₩104,440 | ₩104,853 | ₩104,440 | ₩104,853 | +0.40% | 1.5만 |
|---|
| 2026.08.18 | ₩104,012 | ₩104,172 | ₩103,998 | ₩104,105 | +0.09% | 2.5만 |
|---|
| 2026.08.17 | ₩104,828 | ₩104,828 | ₩104,661 | ₩104,661 | -0.16% | 400 |
|---|
| 2026.08.14 | ₩105,605 | ₩105,605 | ₩105,605 | ₩105,605 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩105,550 | ₩106,177 | ₩105,550 | ₩106,177 | +0.59% | 500 |
|---|
| 2026.08.12 | ₩105,067 | ₩105,067 | ₩105,067 | ₩105,067 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩104,949 | ₩104,949 | ₩104,949 | ₩104,949 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩105,443 | ₩105,443 | ₩105,307 | ₩105,307 | -0.13% | 700 |
|---|
| 2026.08.07 | ₩105,523 | ₩105,670 | ₩105,242 | ₩105,670 | +0.14% | 400 |
|---|
| 2026.08.06 | ₩104,600 | ₩104,801 | ₩104,360 | ₩104,572 | -0.03% | 5.9천 |
|---|
| 2026.08.05 | ₩104,493 | ₩104,596 | ₩104,400 | ₩104,596 | +0.10% | 900 |
|---|
| 2026.08.04 | ₩104,386 | ₩105,456 | ₩104,333 | ₩105,173 | +0.75% | 4.8만 |
|---|
| 2026.08.03 | ₩101,484 | ₩102,968 | ₩101,484 | ₩102,856 | +1.35% | 500 |
|---|
| 2026.07.31 | ₩100,735 | ₩101,230 | ₩100,695 | ₩101,159 | +0.42% | 2.3만 |
|---|
| 2026.07.30 | ₩100,012 | ₩100,636 | ₩100,012 | ₩100,636 | +0.62% | 2.6천 |
|---|
| 2026.07.29 | ₩99,999 | ₩99,999 | ₩98,809 | ₩98,809 | -1.19% | 700 |
|---|
| 2026.07.28 | ₩99,932 | ₩99,999 | ₩99,780 | ₩99,780 | -0.15% | 5.3천 |
|---|
| 2026.07.27 | ₩99,183 | ₩99,348 | ₩99,183 | ₩99,348 | +0.17% | 200 |
|---|
| 2026.07.24 | ₩99,611 | ₩99,611 | ₩99,116 | ₩99,131 | -0.48% | 6.1천 |
|---|
| 2026.07.23 | ₩98,862 | ₩98,862 | ₩98,826 | ₩98,826 | -0.04% | 600 |
|---|
| 2026.07.22 | ₩100,862 | ₩100,862 | ₩100,828 | ₩100,846 | -0.02% | 2천 |
|---|
| 2026.07.21 | ₩101,296 | ₩101,296 | ₩101,203 | ₩101,207 | -0.09% | 300 |
|---|
| 2026.07.20 | ₩101,016 | ₩101,016 | ₩100,676 | ₩100,676 | -0.34% | 400 |
|---|
| 2026.07.17 | ₩100,708 | ₩100,788 | ₩100,708 | ₩100,748 | +0.04% | 800 |
|---|
| 2026.07.16 | ₩101,791 | ₩101,791 | ₩101,679 | ₩101,679 | -0.11% | 600 |
|---|
| 2026.07.15 | ₩102,300 | ₩102,369 | ₩101,805 | ₩102,369 | +0.07% | 1.1만 |
|---|
| 2026.07.14 | ₩101,938 | ₩102,193 | ₩101,938 | ₩101,979 | +0.04% | 1.2만 |
|---|
| 2026.07.13 | ₩102,728 | ₩102,728 | ₩102,472 | ₩102,472 | -0.25% | 300 |
|---|
| 2026.07.10 | ₩103,236 | ₩103,479 | ₩103,236 | ₩103,479 | +0.24% | 2.6천 |
|---|
| 2026.07.09 | ₩102,206 | ₩103,263 | ₩102,206 | ₩103,217 | +0.99% | 5.5천 |
|---|
| 2026.07.08 | ₩101,631 | ₩102,169 | ₩101,631 | ₩102,169 | +0.53% | 500 |
|---|
| 2026.07.07 | ₩102,206 | ₩103,075 | ₩102,206 | ₩102,444 | +0.23% | 2.5천 |
|---|
| 2026.07.06 | ₩103,102 | ₩103,182 | ₩102,768 | ₩102,976 | -0.12% | 4.1천 |
|---|
| 2026.07.02 | ₩101,845 | ₩101,845 | ₩100,922 | ₩101,525 | -0.31% | 6천 |
|---|
| 2026.07.01 | ₩102,260 | ₩102,728 | ₩101,848 | ₩101,848 | -0.40% | 1.2천 |
|---|
| 2026.06.30 | ₩100,848 | ₩101,979 | ₩100,848 | ₩101,910 | +1.05% | 3.1만 |
|---|
| 2026.06.29 | ₩99,905 | ₩100,840 | ₩99,905 | ₩100,840 | +0.94% | 800 |
|---|
| 2026.06.26 | ₩97,511 | ₩99,342 | ₩97,511 | ₩99,342 | +1.88% | 800 |
|---|
| 2026.06.25 | ₩98,122 | ₩98,122 | ₩98,122 | ₩98,122 | 0.00% | 500 |
|---|
| 2026.06.24 | ₩99,986 | ₩99,986 | ₩99,063 | ₩99,163 | -0.82% | 700 |
|---|
| 2026.06.23 | ₩100,333 | ₩100,601 | ₩99,873 | ₩99,873 | -0.46% | 500 |
|---|
| 2026.06.22 | ₩101,938 | ₩102,153 | ₩100,969 | ₩101,197 | -0.73% | 2.3만 |
|---|
| 2026.06.18 | ₩101,698 | ₩102,072 | ₩101,698 | ₩102,062 | +0.36% | 3.7천 |
|---|
| 2026.06.17 | ₩102,286 | ₩102,286 | ₩100,681 | ₩100,736 | -1.52% | 2.5만 |
|---|
| 2026.06.16 | ₩102,835 | ₩102,835 | ₩102,353 | ₩102,514 | -0.31% | 6.5천 |
|---|
| 2026.06.15 | ₩103,370 | ₩103,771 | ₩103,370 | ₩103,637 | +0.26% | 5.2천 |
|---|
| 2026.06.12 | ₩102,153 | ₩102,206 | ₩101,658 | ₩101,840 | -0.31% | 5.4천 |
|---|
| 2026.06.11 | ₩100,039 | ₩101,695 | ₩100,039 | ₩101,695 | +1.66% | 4.4천 |
|---|
| 2026.06.10 | ₩101,938 | ₩101,938 | ₩100,414 | ₩100,522 | -1.39% | 2.1만 |
|---|
| 2026.06.09 | ₩104,039 | ₩104,159 | ₩100,320 | ₩102,198 | -1.77% | 3.4만 |
|---|
| 2026.06.08 | ₩103,664 | ₩103,865 | ₩103,223 | ₩103,223 | -0.43% | 5.4천 |
|---|
| 2026.06.05 | ₩105,416 | ₩105,416 | ₩102,768 | ₩103,007 | -2.29% | 9.7천 |
|---|
| 2026.06.04 | ₩105,804 | ₩107,142 | ₩105,804 | ₩106,981 | +1.11% | 9.7천 |
|---|
| 2026.06.03 | ₩107,262 | ₩107,262 | ₩106,312 | ₩106,359 | -0.84% | 19.4만 |
|---|
| 2026.06.02 | ₩107,222 | ₩107,745 | ₩107,222 | ₩107,745 | +0.49% | 15.2만 |
|---|
| 2026.06.01 | ₩106,473 | ₩107,530 | ₩106,473 | ₩107,182 | +0.67% | 6.3천 |
|---|
| 2026.05.29 | ₩105,804 | ₩106,018 | ₩105,403 | ₩105,871 | +0.06% | 1.8만 |
|---|
| 2026.05.28 | ₩105,082 | ₩105,309 | ₩105,082 | ₩105,284 | +0.19% | 3.1만 |
|---|
| 2026.05.27 | ₩104,293 | ₩104,293 | ₩104,029 | ₩104,029 | -0.25% | 9.8만 |
|---|
| 2026.05.26 | ₩104,533 | ₩104,533 | ₩104,413 | ₩104,413 | -0.12% | 9.3만 |
|---|
| 2026.05.22 | ₩103,958 | ₩103,972 | ₩103,544 | ₩103,639 | -0.31% | 8만 |
|---|
| 2026.05.21 | ₩102,581 | ₩103,102 | ₩102,420 | ₩103,062 | +0.47% | 3.9천 |
|---|
| 2026.05.20 | ₩101,845 | ₩102,875 | ₩101,831 | ₩102,875 | +1.01% | 7.5만 |
|---|
| 2026.05.19 | ₩101,684 | ₩101,778 | ₩101,339 | ₩101,339 | -0.34% | 900 |
|---|
| 2026.05.18 | ₩102,340 | ₩102,340 | ₩101,831 | ₩101,956 | -0.38% | 500 |
|---|
| 2026.05.15 | ₩102,527 | ₩102,527 | ₩101,906 | ₩101,906 | -0.61% | 400 |
|---|
| 2026.05.14 | ₩102,433 | ₩103,196 | ₩102,433 | ₩103,125 | +0.68% | 9천 |
|---|
| 2026.05.13 | ₩101,256 | ₩102,219 | ₩101,256 | ₩102,207 | +0.94% | 5만 |
|---|
| 2026.05.12 | ₩101,350 | ₩101,484 | ₩100,909 | ₩101,484 | +0.13% | 5.6만 |
|---|
| 2026.05.11 | ₩101,417 | ₩102,059 | ₩101,417 | ₩101,708 | +0.29% | 1.8천 |
|---|
| 2026.05.08 | ₩101,682 | ₩101,682 | ₩101,682 | ₩101,682 | 0.00% | 400 |
|---|
| 2026.05.07 | ₩100,897 | ₩100,897 | ₩100,897 | ₩100,897 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩100,828 | ₩101,203 | ₩100,721 | ₩101,192 | +0.36% | 8.1천 |
|---|
| 2026.05.05 | ₩99,397 | ₩99,475 | ₩99,397 | ₩99,475 | +0.08% | 5.2천 |
|---|
| 2026.05.04 | ₩99,410 | ₩99,410 | ₩98,822 | ₩98,968 | -0.45% | 8.3천 |
|---|
| 2026.05.01 | ₩99,758 | ₩99,772 | ₩99,405 | ₩99,405 | -0.35% | 1.1만 |
|---|
| 2026.04.30 | ₩98,140 | ₩98,916 | ₩97,752 | ₩98,841 | +0.71% | 10.9만 |
|---|
| 2026.04.29 | ₩97,952 | ₩98,126 | ₩97,631 | ₩98,045 | +0.09% | 16.6만 |
|---|
| 2026.04.28 | ₩98,327 | ₩98,327 | ₩97,845 | ₩98,287 | -0.04% | 15만 |
|---|
| 2026.04.27 | ₩98,207 | ₩98,809 | ₩98,207 | ₩98,679 | +0.48% | 8.6천 |
|---|
| 2026.04.24 | ₩98,273 | ₩98,778 | ₩98,273 | ₩98,778 | +0.51% | 5천 |
|---|
| 2026.04.23 | ₩97,912 | ₩98,080 | ₩96,896 | ₩97,811 | -0.10% | 2.4천 |
|---|
| 2026.04.22 | ₩98,140 | ₩98,621 | ₩98,140 | ₩98,621 | +0.49% | 5.1천 |
|---|
| 2026.04.21 | ₩98,354 | ₩98,354 | ₩97,337 | ₩97,415 | -0.95% | 2.5천 |
|---|
| 2026.04.20 | ₩97,939 | ₩98,073 | ₩97,693 | ₩98,037 | +0.10% | 1만 |
|---|
| 2026.04.17 | ₩98,059 | ₩98,073 | ₩97,939 | ₩97,991 | -0.07% | 1.1천 |
|---|
| 2026.04.16 | ₩96,615 | ₩96,615 | ₩96,575 | ₩96,605 | -0.01% | 1.1천 |
|---|
| 2026.04.15 | ₩95,826 | ₩96,294 | ₩95,719 | ₩96,294 | +0.49% | 8.3천 |
|---|
| 2026.04.14 | ₩94,394 | ₩94,776 | ₩94,394 | ₩94,776 | +0.40% | 300 |
|---|
| 2026.04.13 | ₩92,535 | ₩93,401 | ₩92,535 | ₩93,401 | +0.94% | 500 |
|---|
| 2026.04.10 | ₩92,495 | ₩92,495 | ₩92,094 | ₩92,183 | -0.34% | 2.3천 |
|---|
| 2026.04.09 | ₩92,080 | ₩92,094 | ₩92,076 | ₩92,076 | -0.00% | 400 |
|---|
| 2026.04.08 | ₩92,094 | ₩92,094 | ₩91,680 | ₩91,680 | -0.45% | 600 |
|---|
| 2026.04.07 | ₩89,111 | ₩89,730 | ₩88,870 | ₩89,730 | +0.69% | 3.1천 |
|---|
| 2026.04.06 | ₩89,766 | ₩89,903 | ₩89,766 | ₩89,903 | +0.15% | 1.9천 |
|---|
| 2026.04.02 | ₩88,081 | ₩89,740 | ₩88,081 | ₩89,594 | +1.72% | 6.6천 |
|---|
| 2026.04.01 | ₩89,392 | ₩89,820 | ₩89,285 | ₩89,472 | +0.09% | 9.3천 |
|---|
| 2026.03.31 | ₩86,979 | ₩88,797 | ₩86,824 | ₩88,623 | +1.89% | 123.6만 |
|---|
| 2026.03.30 | ₩86,382 | ₩86,389 | ₩85,459 | ₩85,824 | -0.65% | 42.3만 |
|---|
| 2026.03.27 | ₩86,971 | ₩86,971 | ₩85,820 | ₩85,958 | -1.16% | 2.5만 |
|---|
| 2026.03.26 | ₩89,031 | ₩89,098 | ₩87,768 | ₩87,768 | -1.42% | 6천 |
|---|
| 2026.03.25 | ₩89,539 | ₩89,539 | ₩89,151 | ₩89,178 | -0.40% | 51.5만 |
|---|
| 2026.03.24 | ₩88,897 | ₩89,138 | ₩88,489 | ₩88,489 | -0.46% | 3.2천 |
|---|
| 2026.03.23 | ₩90,141 | ₩90,141 | ₩89,471 | ₩89,471 | -0.74% | 3만 |
|---|
| 2026.03.20 | ₩89,017 | ₩89,124 | ₩88,094 | ₩88,496 | -0.59% | 1.3만 |
|---|
| 2026.03.19 | ₩89,699 | ₩90,141 | ₩89,271 | ₩89,907 | +0.23% | 22만 |
|---|
| 2026.03.18 | ₩90,783 | ₩90,783 | ₩90,123 | ₩90,123 | -0.73% | 20.8만 |
|---|
| 2026.03.17 | ₩91,492 | ₩91,612 | ₩91,465 | ₩91,505 | +0.01% | 14.1만 |
|---|
| 2026.03.16 | ₩91,759 | ₩91,759 | ₩91,385 | ₩91,563 | -0.21% | 6.1천 |
|---|
| 2026.03.13 | ₩91,746 | ₩91,947 | ₩90,454 | ₩90,467 | -1.39% | 4.2만 |
|---|
| 2026.03.12 | ₩92,161 | ₩92,161 | ₩91,144 | ₩91,144 | -1.10% | 1.1만 |
|---|
| 2026.03.11 | ₩93,043 | ₩93,043 | ₩92,641 | ₩92,641 | -0.43% | 600 |
|---|
| 2026.03.10 | ₩93,050 | ₩93,338 | ₩92,751 | ₩92,751 | -0.32% | 1.5천 |
|---|
| 2026.03.09 | ₩91,492 | ₩93,090 | ₩91,010 | ₩93,090 | +1.75% | 1천 |
|---|
| 2026.03.06 | ₩92,669 | ₩92,856 | ₩92,281 | ₩92,383 | -0.31% | 3.4만 |
|---|
| 2026.03.05 | ₩93,097 | ₩93,097 | ₩92,369 | ₩93,049 | -0.05% | 9.6만 |
|---|
| 2026.03.04 | ₩92,816 | ₩93,498 | ₩92,816 | ₩93,316 | +0.54% | 4.9만 |
|---|
| 2026.03.03 | ₩92,161 | ₩92,594 | ₩92,161 | ₩92,594 | +0.47% | 1.6천 |
|---|
| 2026.03.02 | ₩91,626 | ₩93,080 | ₩91,626 | ₩93,080 | +1.59% | 3.6만 |
|---|
| 2026.02.27 | ₩92,736 | ₩92,776 | ₩92,549 | ₩92,776 | +0.04% | 5.6만 |
|---|
| 2026.02.26 | ₩93,686 | ₩93,686 | ₩92,950 | ₩93,342 | -0.37% | 1.6천 |
|---|
| 2026.02.25 | ₩93,298 | ₩93,900 | ₩93,298 | ₩93,883 | +0.63% | 1천 |
|---|
| 2026.02.24 | ₩92,736 | ₩92,883 | ₩92,722 | ₩92,845 | +0.12% | 6만 |
|---|
| 2026.02.23 | ₩92,308 | ₩92,308 | ₩91,853 | ₩91,853 | -0.49% | 1.6천 |
|---|
| 2026.02.20 | ₩92,829 | ₩93,017 | ₩92,482 | ₩93,011 | +0.20% | 3만 |
|---|
| 2026.02.19 | ₩92,575 | ₩92,575 | ₩92,107 | ₩92,438 | -0.15% | 1.8천 |
|---|
| 2026.02.18 | ₩92,896 | ₩92,923 | ₩92,442 | ₩92,776 | -0.13% | 1.7만 |
|---|
| 2026.02.17 | ₩91,973 | ₩92,388 | ₩91,385 | ₩92,365 | +0.43% | 1.2천 |
|---|
| 2026.02.13 | ₩92,714 | ₩92,783 | ₩92,080 | ₩92,201 | -0.55% | 2.1만 |
|---|
| 2026.02.12 | ₩92,482 | ₩92,696 | ₩92,134 | ₩92,169 | -0.34% | 1.3천 |
|---|
| 2026.02.11 | ₩94,477 | ₩94,477 | ₩93,351 | ₩93,386 | -1.16% | 23.5만 |
|---|
| 2026.02.10 | ₩94,328 | ₩94,568 | ₩94,037 | ₩94,037 | -0.31% | 23.2만 |
|---|
| 2026.02.09 | ₩93,619 | ₩94,381 | ₩93,619 | ₩94,261 | +0.69% | 1.5천 |
|---|
| 2026.02.06 | ₩92,910 | ₩93,681 | ₩92,669 | ₩93,681 | +0.83% | 87.6만 |
|---|
| 2026.02.05 | ₩92,656 | ₩92,656 | ₩91,746 | ₩91,852 | -0.87% | 9천 |
|---|
| 2026.02.04 | ₩93,137 | ₩93,766 | ₩92,642 | ₩93,358 | +0.24% | 6.7만 |
|---|
| 2026.02.03 | ₩94,394 | ₩94,435 | ₩93,017 | ₩93,691 | -0.75% | 7.3만 |
|---|
| 2026.02.02 | ₩95,565 | ₩95,919 | ₩95,565 | ₩95,577 | +0.01% | 2.5만 |
|---|
| 2026.01.30 | ₩95,732 | ₩95,732 | ₩95,371 | ₩95,521 | -0.22% | 19.4만 |
|---|
| 2026.01.29 | ₩96,454 | ₩96,454 | ₩94,756 | ₩96,040 | -0.43% | 2만 |
|---|
| 2026.01.28 | ₩97,003 | ₩97,003 | ₩96,741 | ₩96,741 | -0.27% | 82.5만 |
|---|
| 2026.01.27 | ₩96,882 | ₩96,989 | ₩96,836 | ₩96,836 | -0.05% | 600 |
|---|
| 2026.01.26 | ₩96,401 | ₩96,802 | ₩96,401 | ₩96,664 | +0.27% | 3.1천 |
|---|
| 2026.01.23 | ₩96,260 | ₩96,260 | ₩96,139 | ₩96,179 | -0.08% | 2.2만 |
|---|
| 2026.01.22 | ₩95,665 | ₩96,113 | ₩95,665 | ₩95,871 | +0.22% | 1.1만 |
|---|
| 2026.01.21 | ₩94,555 | ₩95,625 | ₩94,287 | ₩95,118 | +0.60% | 4.4만 |
|---|
| 2026.01.20 | ₩94,575 | ₩94,595 | ₩94,127 | ₩94,134 | -0.47% | 2.1만 |
|---|
| 2026.01.16 | ₩96,789 | ₩96,869 | ₩96,719 | ₩96,719 | -0.07% | 1.4천 |
|---|
| 2026.01.15 | ₩97,150 | ₩97,150 | ₩96,541 | ₩96,541 | -0.63% | 1.5천 |
|---|
| 2026.01.14 | ₩96,361 | ₩96,655 | ₩96,066 | ₩96,655 | +0.31% | 1.7만 |
|---|
| 2026.01.13 | ₩97,698 | ₩97,698 | ₩97,003 | ₩97,281 | -0.43% | 8.5천 |
|---|
| 2026.01.12 | ₩97,030 | ₩97,899 | ₩97,030 | ₩97,717 | +0.71% | 1.6만 |
|---|
| 2026.01.09 | ₩97,524 | ₩97,899 | ₩97,524 | ₩97,698 | +0.18% | 3.8만 |
|---|
| 2026.01.08 | ₩97,351 | ₩97,538 | ₩97,257 | ₩97,475 | +0.13% | 2.5만 |
|---|
| 2026.01.07 | ₩98,160 | ₩98,267 | ₩97,765 | ₩97,767 | -0.40% | 1.1천 |
|---|
| 2026.01.06 | ₩97,852 | ₩98,006 | ₩97,852 | ₩97,990 | +0.14% | 1.9천 |
|---|
| 2026.01.05 | ₩97,879 | ₩97,879 | ₩97,551 | ₩97,569 | -0.32% | 1.8만 |
|---|
| 2026.01.02 | ₩98,013 | ₩98,113 | ₩96,789 | ₩97,028 | -1.00% | 1.9만 |
|---|
| 2025.12.31 | ₩97,912 | ₩97,939 | ₩97,424 | ₩97,433 | -0.49% | 27.7만 |
|---|
| 2025.12.30 | ₩98,100 | ₩98,273 | ₩98,073 | ₩98,126 | +0.03% | 3.5천 |
|---|
| 2025.12.29 | ₩98,100 | ₩98,273 | ₩98,100 | ₩98,225 | +0.13% | 18.2만 |
|---|
| 2025.12.26 | ₩98,688 | ₩98,688 | ₩98,594 | ₩98,628 | -0.06% | 4.6만 |
|---|
| 2025.12.24 | ₩98,447 | ₩98,636 | ₩98,447 | ₩98,636 | +0.19% | 4.2만 |
|---|
| 2025.12.23 | ₩97,752 | ₩98,447 | ₩97,752 | ₩98,447 | +0.71% | 5.2만 |
|---|
| 2025.12.22 | ₩97,698 | ₩97,963 | ₩97,672 | ₩97,963 | +0.27% | 2.4만 |
|---|
| 2025.12.19 | ₩97,230 | ₩97,230 | ₩97,166 | ₩97,166 | -0.07% | 900 |
|---|
| 2025.12.18 | ₩96,334 | ₩96,561 | ₩96,093 | ₩96,242 | -0.10% | 1.9만 |
|---|
| 2025.12.17 | ₩96,481 | ₩96,735 | ₩95,344 | ₩95,367 | -1.15% | 5.3천 |
|---|
| 2025.12.16 | ₩96,361 | ₩96,577 | ₩95,879 | ₩96,577 | +0.22% | 2.1만 |
|---|
| 2025.12.15 | ₩97,631 | ₩97,631 | ₩96,845 | ₩96,845 | -0.81% | 1.5만 |
|---|
| 2025.12.12 | ₩98,207 | ₩98,207 | ₩96,856 | ₩97,179 | -1.05% | 2.7천 |
|---|
| 2025.12.11 | ₩97,832 | ₩98,273 | ₩97,670 | ₩98,232 | +0.41% | 6.4천 |
|---|
| 2025.12.10 | ₩97,484 | ₩98,121 | ₩97,484 | ₩98,121 | +0.65% | 1.4천 |
|---|
| 2025.12.09 | ₩97,805 | ₩97,805 | ₩97,737 | ₩97,737 | -0.07% | 2.8천 |
|---|
| 2025.12.08 | ₩98,073 | ₩98,073 | ₩97,779 | ₩97,857 | -0.22% | 3.2천 |
|---|
| 2025.12.05 | ₩98,394 | ₩98,541 | ₩98,394 | ₩98,469 | +0.08% | 8.5천 |
|---|
| 2025.12.04 | ₩98,059 | ₩98,193 | ₩97,993 | ₩98,085 | +0.03% | 4.5만 |
|---|
| 2025.12.03 | ₩97,765 | ₩98,146 | ₩97,765 | ₩98,027 | +0.27% | 1.6천 |
|---|
| 2025.12.02 | ₩98,166 | ₩98,166 | ₩97,698 | ₩97,702 | -0.47% | 800 |
|---|
| 2025.12.01 | ₩97,364 | ₩97,832 | ₩97,364 | ₩97,471 | +0.11% | 1.9천 |
|---|
| 2025.11.28 | ₩97,940 | ₩97,940 | ₩97,940 | ₩97,940 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩97,738 | ₩97,792 | ₩97,602 | ₩97,602 | -0.14% | 4.4천 |
|---|
| 2025.11.25 | ₩96,080 | ₩97,043 | ₩95,411 | ₩96,910 | +0.86% | 5.5천 |
|---|
| 2025.11.24 | ₩95,612 | ₩96,307 | ₩95,465 | ₩96,147 | +0.56% | 5.5만 |
|---|
| 2025.11.21 | ₩94,060 | ₩95,130 | ₩93,712 | ₩94,471 | +0.44% | 1.5천 |
|---|
| 2025.11.20 | ₩96,922 | ₩96,922 | ₩93,633 | ₩93,633 | -3.39% | 4천 |
|---|
| 2025.11.19 | ₩95,478 | ₩95,478 | ₩94,662 | ₩95,023 | -0.48% | 1.8천 |
|---|
| 2025.11.18 | ₩94,943 | ₩94,943 | ₩94,666 | ₩94,666 | -0.29% | 1천 |
|---|
| 2025.11.17 | ₩96,053 | ₩96,454 | ₩95,490 | ₩95,490 | -0.59% | 900 |
|---|
| 2025.11.14 | ₩96,815 | ₩96,815 | ₩96,394 | ₩96,394 | -0.44% | 300 |
|---|
| 2025.11.13 | ₩97,175 | ₩97,175 | ₩96,521 | ₩96,572 | -0.62% | 2.8천 |
|---|
| 2025.11.12 | ₩98,594 | ₩98,635 | ₩98,327 | ₩98,423 | -0.17% | 3.4만 |
|---|
| 2025.11.11 | ₩98,059 | ₩98,474 | ₩98,059 | ₩98,434 | +0.38% | 2.5만 |
|---|
| 2025.11.10 | ₩98,380 | ₩98,380 | ₩98,380 | ₩98,380 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩96,093 | ₩96,747 | ₩95,424 | ₩96,747 | +0.68% | 4.8천 |
|---|
| 2025.11.06 | ₩98,019 | ₩98,019 | ₩96,842 | ₩96,956 | -1.08% | 9.2만 |
|---|
| 2025.11.05 | ₩98,193 | ₩98,809 | ₩98,193 | ₩98,303 | +0.11% | 8.1천 |
|---|
| 2025.11.04 | ₩97,952 | ₩98,528 | ₩97,832 | ₩98,006 | +0.05% | 3.7만 |
|---|
| 2025.11.03 | ₩99,089 | ₩99,250 | ₩99,036 | ₩99,250 | +0.16% | 4.7만 |
|---|
| 2025.10.31 | ₩98,835 | ₩99,223 | ₩98,407 | ₩98,936 | +0.10% | 6.6만 |
|---|
| 2025.10.30 | ₩98,902 | ₩98,902 | ₩98,340 | ₩98,340 | -0.57% | 900 |
|---|
| 2025.10.29 | ₩99,544 | ₩99,544 | ₩98,922 | ₩99,230 | -0.32% | 3.2천 |
|---|
| 2025.10.28 | ₩99,437 | ₩99,945 | ₩99,437 | ₩99,655 | +0.22% | 3.6천 |
|---|
| 2025.10.27 | ₩99,103 | ₩99,245 | ₩99,071 | ₩99,245 | +0.14% | 3.1천 |
|---|
| 2025.10.24 | ₩98,086 | ₩98,113 | ₩97,899 | ₩97,922 | -0.17% | 2.1천 |
|---|
| 2025.10.23 | ₩96,441 | ₩97,150 | ₩96,441 | ₩96,922 | +0.50% | 1.6만 |
|---|
| 2025.10.22 | ₩97,016 | ₩97,016 | ₩96,080 | ₩96,461 | -0.57% | 39.2만 |
|---|
| 2025.10.21 | ₩96,922 | ₩97,230 | ₩96,922 | ₩97,070 | +0.15% | 11.3만 |
|---|
| 2025.10.20 | ₩96,668 | ₩97,043 | ₩96,668 | ₩96,991 | +0.33% | 3.7천 |
|---|
| 2025.10.17 | ₩95,424 | ₩96,200 | ₩95,103 | ₩96,062 | +0.67% | 9.6만 |
|---|
| 2025.10.16 | ₩96,428 | ₩96,655 | ₩94,996 | ₩95,458 | -1.01% | 4.3만 |
|---|
| 2025.10.15 | ₩96,615 | ₩96,615 | ₩95,826 | ₩96,004 | -0.63% | 2.3만 |
|---|
| 2025.10.14 | ₩95,197 | ₩96,084 | ₩95,197 | ₩95,624 | +0.45% | 6.5천 |
|---|
| 2025.10.13 | ₩95,913 | ₩96,254 | ₩95,799 | ₩96,127 | +0.22% | 2.1만 |
|---|
| 2025.10.10 | ₩97,618 | ₩97,631 | ₩94,669 | ₩94,669 | -3.02% | 1.7만 |
|---|