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 | ₩107,781 | ₩107,781 | ₩107,781 | ₩107,781 | 0.00% | 100 |
| 2026.10.08 | ₩106,977 | ₩107,057 | ₩106,650 | ₩106,650 | -0.31% | 600 |
| 2026.10.07 | ₩107,097 | ₩107,568 | ₩107,097 | ₩107,537 | +0.41% | 2.8만 |
| 2026.10.06 | ₩108,074 | ₩108,074 | ₩107,897 | ₩107,897 | -0.16% | 3.4만 |
| 2026.10.05 | ₩106,562 | ₩106,723 | ₩106,562 | ₩106,704 | +0.13% | 2천 |
| 2026.10.02 | ₩106,535 | ₩106,535 | ₩105,786 | ₩105,869 | -0.63% | 2.9만 |
| 2026.10.01 | ₩104,596 | ₩105,171 | ₩104,596 | ₩104,943 | +0.33% | 4천 |
| 2026.09.30 | ₩105,492 | ₩105,599 | ₩105,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,030 |
| -0.44% |
| 13.3만 |
| 2026.09.29 | ₩105,010 | ₩105,010 | ₩104,715 | ₩104,749 | -0.25% | 2만 |
|---|
| 2026.09.28 | ₩104,769 | ₩104,769 | ₩104,764 | ₩104,764 | -0.01% | 600 |
|---|
| 2026.09.25 | ₩106,067 | ₩106,067 | ₩105,960 | ₩106,003 | -0.06% | 6.4만 |
|---|
| 2026.09.24 | ₩105,703 | ₩105,703 | ₩105,703 | ₩105,703 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩106,361 | ₩106,375 | ₩106,027 | ₩106,107 | -0.24% | 4.7천 |
|---|
| 2026.09.22 | ₩107,311 | ₩107,311 | ₩106,816 | ₩106,955 | -0.33% | 2.6만 |
|---|
| 2026.09.21 | ₩105,505 | ₩106,876 | ₩105,505 | ₩106,876 | +1.30% | 1.8만 |
|---|
| 2026.09.18 | ₩104,261 | ₩104,581 | ₩104,234 | ₩104,581 | +0.31% | 3천 |
|---|
| 2026.09.17 | ₩104,422 | ₩104,772 | ₩104,422 | ₩104,772 | +0.34% | 1.7만 |
|---|
| 2026.09.16 | ₩103,780 | ₩103,940 | ₩103,199 | ₩103,199 | -0.56% | 4.2천 |
|---|
| 2026.09.15 | ₩103,726 | ₩103,726 | ₩103,359 | ₩103,359 | -0.35% | 1.2천 |
|---|
| 2026.09.14 | ₩103,846 | ₩104,382 | ₩103,846 | ₩104,283 | +0.42% | 10.4만 |
|---|
| 2026.09.11 | ₩104,609 | ₩104,609 | ₩104,525 | ₩104,525 | -0.08% | 200 |
|---|
| 2026.09.10 | ₩103,980 | ₩103,980 | ₩103,525 | ₩103,525 | -0.44% | 200 |
|---|
| 2026.09.09 | ₩104,360 | ₩104,360 | ₩104,360 | ₩104,360 | 0.00% | 4만 |
|---|
| 2026.09.08 | ₩104,890 | ₩104,997 | ₩104,708 | ₩104,708 | -0.17% | 4.5만 |
|---|
| 2026.09.04 | ₩105,351 | ₩105,438 | ₩105,264 | ₩105,264 | -0.08% | 500 |
|---|
| 2026.09.03 | ₩104,997 | ₩106,040 | ₩104,997 | ₩105,963 | +0.92% | 8.5천 |
|---|
| 2026.09.02 | ₩103,606 | ₩104,167 | ₩103,606 | ₩103,836 | +0.22% | 1.7천 |
|---|
| 2026.09.01 | ₩104,034 | ₩104,101 | ₩103,820 | ₩104,014 | -0.02% | 1.1만 |
|---|
| 2026.08.31 | ₩105,358 | ₩105,385 | ₩105,343 | ₩105,343 | -0.01% | 1.7만 |
|---|
| 2026.08.28 | ₩106,147 | ₩106,147 | ₩105,666 | ₩105,666 | -0.45% | 700 |
|---|
| 2026.08.27 | ₩106,436 | ₩106,436 | ₩106,436 | ₩106,436 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩104,502 | ₩104,649 | ₩104,221 | ₩104,464 | -0.04% | 5.8만 |
|---|
| 2026.08.25 | ₩104,703 | ₩104,850 | ₩104,703 | ₩104,823 | +0.11% | 5.9만 |
|---|
| 2026.08.24 | ₩104,248 | ₩104,569 | ₩104,208 | ₩104,266 | +0.02% | 1천 |
|---|
| 2026.08.21 | ₩104,810 | ₩104,890 | ₩104,763 | ₩104,879 | +0.07% | 900 |
|---|
| 2026.08.20 | ₩104,636 | ₩104,636 | ₩104,341 | ₩104,376 | -0.25% | 1.4천 |
|---|
| 2026.08.19 | ₩104,448 | ₩104,862 | ₩104,448 | ₩104,862 | +0.40% | 1.5만 |
|---|
| 2026.08.18 | ₩104,020 | ₩104,181 | ₩104,007 | ₩104,114 | +0.09% | 2.5만 |
|---|
| 2026.08.17 | ₩104,836 | ₩104,836 | ₩104,669 | ₩104,669 | -0.16% | 400 |
|---|
| 2026.08.14 | ₩105,614 | ₩105,614 | ₩105,614 | ₩105,614 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩105,559 | ₩106,186 | ₩105,559 | ₩106,186 | +0.59% | 500 |
|---|
| 2026.08.12 | ₩105,076 | ₩105,076 | ₩105,076 | ₩105,076 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩104,958 | ₩104,958 | ₩104,958 | ₩104,958 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩105,452 | ₩105,452 | ₩105,315 | ₩105,315 | -0.13% | 700 |
|---|
| 2026.08.07 | ₩105,532 | ₩105,679 | ₩105,251 | ₩105,679 | +0.14% | 400 |
|---|
| 2026.08.06 | ₩104,609 | ₩104,810 | ₩104,368 | ₩104,581 | -0.03% | 5.9천 |
|---|
| 2026.08.05 | ₩104,502 | ₩104,605 | ₩104,408 | ₩104,605 | +0.10% | 900 |
|---|
| 2026.08.04 | ₩104,395 | ₩105,465 | ₩104,341 | ₩105,181 | +0.75% | 4.8만 |
|---|
| 2026.08.03 | ₩101,492 | ₩102,977 | ₩101,492 | ₩102,865 | +1.35% | 500 |
|---|
| 2026.07.31 | ₩100,743 | ₩101,238 | ₩100,703 | ₩101,167 | +0.42% | 2.3만 |
|---|
| 2026.07.30 | ₩100,021 | ₩100,644 | ₩100,021 | ₩100,644 | +0.62% | 2.6천 |
|---|
| 2026.07.29 | ₩100,007 | ₩100,007 | ₩98,817 | ₩98,817 | -1.19% | 700 |
|---|
| 2026.07.28 | ₩99,940 | ₩100,007 | ₩99,788 | ₩99,788 | -0.15% | 5.3천 |
|---|
| 2026.07.27 | ₩99,191 | ₩99,356 | ₩99,191 | ₩99,356 | +0.17% | 200 |
|---|
| 2026.07.24 | ₩99,619 | ₩99,619 | ₩99,124 | ₩99,139 | -0.48% | 6.1천 |
|---|
| 2026.07.23 | ₩98,870 | ₩98,870 | ₩98,834 | ₩98,834 | -0.04% | 600 |
|---|
| 2026.07.22 | ₩100,870 | ₩100,870 | ₩100,837 | ₩100,854 | -0.02% | 2천 |
|---|
| 2026.07.21 | ₩101,305 | ₩101,305 | ₩101,211 | ₩101,215 | -0.09% | 300 |
|---|
| 2026.07.20 | ₩101,024 | ₩101,024 | ₩100,684 | ₩100,684 | -0.34% | 400 |
|---|
| 2026.07.17 | ₩100,716 | ₩100,796 | ₩100,716 | ₩100,756 | +0.04% | 800 |
|---|
| 2026.07.16 | ₩101,800 | ₩101,800 | ₩101,687 | ₩101,687 | -0.11% | 600 |
|---|
| 2026.07.15 | ₩102,308 | ₩102,378 | ₩101,813 | ₩102,378 | +0.07% | 1.1만 |
|---|
| 2026.07.14 | ₩101,947 | ₩102,201 | ₩101,947 | ₩101,987 | +0.04% | 1.2만 |
|---|
| 2026.07.13 | ₩102,736 | ₩102,736 | ₩102,481 | ₩102,481 | -0.25% | 300 |
|---|
| 2026.07.10 | ₩103,244 | ₩103,488 | ₩103,244 | ₩103,488 | +0.24% | 2.6천 |
|---|
| 2026.07.09 | ₩102,214 | ₩103,271 | ₩102,214 | ₩103,226 | +0.99% | 5.5천 |
|---|
| 2026.07.08 | ₩101,639 | ₩102,177 | ₩101,639 | ₩102,177 | +0.53% | 500 |
|---|
| 2026.07.07 | ₩102,214 | ₩103,084 | ₩102,214 | ₩102,453 | +0.23% | 2.5천 |
|---|
| 2026.07.06 | ₩103,111 | ₩103,191 | ₩102,776 | ₩102,985 | -0.12% | 4.1천 |
|---|
| 2026.07.02 | ₩101,853 | ₩101,853 | ₩100,930 | ₩101,534 | -0.31% | 6천 |
|---|
| 2026.07.01 | ₩102,268 | ₩102,736 | ₩101,856 | ₩101,856 | -0.40% | 1.2천 |
|---|
| 2026.06.30 | ₩100,857 | ₩101,987 | ₩100,857 | ₩101,919 | +1.05% | 3.1만 |
|---|
| 2026.06.29 | ₩99,914 | ₩100,849 | ₩99,914 | ₩100,849 | +0.94% | 800 |
|---|
| 2026.06.26 | ₩97,519 | ₩99,350 | ₩97,519 | ₩99,350 | +1.88% | 800 |
|---|
| 2026.06.25 | ₩98,130 | ₩98,130 | ₩98,130 | ₩98,130 | 0.00% | 500 |
|---|
| 2026.06.24 | ₩99,994 | ₩99,994 | ₩99,071 | ₩99,171 | -0.82% | 700 |
|---|
| 2026.06.23 | ₩100,342 | ₩100,609 | ₩99,881 | ₩99,881 | -0.46% | 500 |
|---|
| 2026.06.22 | ₩101,947 | ₩102,161 | ₩100,977 | ₩101,206 | -0.73% | 2.3만 |
|---|
| 2026.06.18 | ₩101,706 | ₩102,081 | ₩101,706 | ₩102,070 | +0.36% | 3.7천 |
|---|
| 2026.06.17 | ₩102,295 | ₩102,295 | ₩100,689 | ₩100,744 | -1.52% | 2.5만 |
|---|
| 2026.06.16 | ₩102,843 | ₩102,843 | ₩102,362 | ₩102,522 | -0.31% | 6.5천 |
|---|
| 2026.06.15 | ₩103,378 | ₩103,780 | ₩103,378 | ₩103,646 | +0.26% | 5.2천 |
|---|
| 2026.06.12 | ₩102,161 | ₩102,214 | ₩101,666 | ₩101,848 | -0.31% | 5.4천 |
|---|
| 2026.06.11 | ₩100,047 | ₩101,703 | ₩100,047 | ₩101,703 | +1.66% | 4.4천 |
|---|
| 2026.06.10 | ₩101,947 | ₩101,947 | ₩100,422 | ₩100,530 | -1.39% | 2.1만 |
|---|
| 2026.06.09 | ₩104,047 | ₩104,167 | ₩100,328 | ₩102,206 | -1.77% | 3.4만 |
|---|
| 2026.06.08 | ₩103,673 | ₩103,873 | ₩103,231 | ₩103,231 | -0.43% | 5.4천 |
|---|
| 2026.06.05 | ₩105,425 | ₩105,425 | ₩102,776 | ₩103,016 | -2.29% | 9.7천 |
|---|
| 2026.06.04 | ₩105,813 | ₩107,151 | ₩105,813 | ₩106,990 | +1.11% | 9.7천 |
|---|
| 2026.06.03 | ₩107,271 | ₩107,271 | ₩106,321 | ₩106,368 | -0.84% | 19.4만 |
|---|
| 2026.06.02 | ₩107,231 | ₩107,754 | ₩107,231 | ₩107,754 | +0.49% | 15.2만 |
|---|
| 2026.06.01 | ₩106,482 | ₩107,539 | ₩106,482 | ₩107,191 | +0.67% | 6.3천 |
|---|
| 2026.05.29 | ₩105,813 | ₩106,027 | ₩105,412 | ₩105,880 | +0.06% | 1.8만 |
|---|
| 2026.05.28 | ₩105,090 | ₩105,318 | ₩105,090 | ₩105,292 | +0.19% | 3.1만 |
|---|
| 2026.05.27 | ₩104,301 | ₩104,301 | ₩104,038 | ₩104,038 | -0.25% | 9.8만 |
|---|
| 2026.05.26 | ₩104,542 | ₩104,542 | ₩104,422 | ₩104,422 | -0.12% | 9.3만 |
|---|
| 2026.05.22 | ₩103,967 | ₩103,980 | ₩103,552 | ₩103,647 | -0.31% | 8만 |
|---|
| 2026.05.21 | ₩102,589 | ₩103,111 | ₩102,428 | ₩103,071 | +0.47% | 3.9천 |
|---|
| 2026.05.20 | ₩101,853 | ₩102,883 | ₩101,840 | ₩102,883 | +1.01% | 7.5만 |
|---|
| 2026.05.19 | ₩101,693 | ₩101,786 | ₩101,348 | ₩101,348 | -0.34% | 900 |
|---|
| 2026.05.18 | ₩102,348 | ₩102,348 | ₩101,840 | ₩101,964 | -0.38% | 500 |
|---|
| 2026.05.15 | ₩102,535 | ₩102,535 | ₩101,915 | ₩101,915 | -0.61% | 400 |
|---|
| 2026.05.14 | ₩102,442 | ₩103,204 | ₩102,442 | ₩103,133 | +0.68% | 9천 |
|---|
| 2026.05.13 | ₩101,265 | ₩102,228 | ₩101,265 | ₩102,216 | +0.94% | 5만 |
|---|
| 2026.05.12 | ₩101,358 | ₩101,492 | ₩100,917 | ₩101,492 | +0.13% | 5.6만 |
|---|
| 2026.05.11 | ₩101,425 | ₩102,067 | ₩101,425 | ₩101,717 | +0.29% | 1.8천 |
|---|
| 2026.05.08 | ₩101,690 | ₩101,690 | ₩101,690 | ₩101,690 | 0.00% | 400 |
|---|
| 2026.05.07 | ₩100,905 | ₩100,905 | ₩100,905 | ₩100,905 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩100,837 | ₩101,211 | ₩100,730 | ₩101,200 | +0.36% | 8.1천 |
|---|
| 2026.05.05 | ₩99,405 | ₩99,483 | ₩99,405 | ₩99,483 | +0.08% | 5.2천 |
|---|
| 2026.05.04 | ₩99,419 | ₩99,419 | ₩98,830 | ₩98,976 | -0.45% | 8.3천 |
|---|
| 2026.05.01 | ₩99,766 | ₩99,780 | ₩99,413 | ₩99,413 | -0.35% | 1.1만 |
|---|
| 2026.04.30 | ₩98,148 | ₩98,924 | ₩97,760 | ₩98,849 | +0.71% | 10.9만 |
|---|
| 2026.04.29 | ₩97,961 | ₩98,134 | ₩97,639 | ₩98,053 | +0.09% | 16.6만 |
|---|
| 2026.04.28 | ₩98,335 | ₩98,335 | ₩97,853 | ₩98,295 | -0.04% | 15만 |
|---|
| 2026.04.27 | ₩98,215 | ₩98,817 | ₩98,215 | ₩98,687 | +0.48% | 8.6천 |
|---|
| 2026.04.24 | ₩98,282 | ₩98,786 | ₩98,282 | ₩98,786 | +0.51% | 5천 |
|---|
| 2026.04.23 | ₩97,920 | ₩98,088 | ₩96,904 | ₩97,819 | -0.10% | 2.4천 |
|---|
| 2026.04.22 | ₩98,148 | ₩98,629 | ₩98,148 | ₩98,629 | +0.49% | 5.1천 |
|---|
| 2026.04.21 | ₩98,362 | ₩98,362 | ₩97,345 | ₩97,423 | -0.95% | 2.5천 |
|---|
| 2026.04.20 | ₩97,947 | ₩98,081 | ₩97,701 | ₩98,045 | +0.10% | 1만 |
|---|
| 2026.04.17 | ₩98,068 | ₩98,081 | ₩97,947 | ₩97,999 | -0.07% | 1.1천 |
|---|
| 2026.04.16 | ₩96,623 | ₩96,623 | ₩96,583 | ₩96,613 | -0.01% | 1.1천 |
|---|
| 2026.04.15 | ₩95,834 | ₩96,302 | ₩95,727 | ₩96,302 | +0.49% | 8.3천 |
|---|
| 2026.04.14 | ₩94,402 | ₩94,783 | ₩94,402 | ₩94,783 | +0.40% | 300 |
|---|
| 2026.04.13 | ₩92,543 | ₩93,408 | ₩92,543 | ₩93,408 | +0.94% | 500 |
|---|
| 2026.04.10 | ₩92,503 | ₩92,503 | ₩92,101 | ₩92,191 | -0.34% | 2.3천 |
|---|
| 2026.04.09 | ₩92,088 | ₩92,101 | ₩92,084 | ₩92,084 | -0.00% | 400 |
|---|
| 2026.04.08 | ₩92,101 | ₩92,101 | ₩91,688 | ₩91,688 | -0.45% | 600 |
|---|
| 2026.04.07 | ₩89,118 | ₩89,738 | ₩88,877 | ₩89,738 | +0.69% | 3.1천 |
|---|
| 2026.04.06 | ₩89,774 | ₩89,910 | ₩89,774 | ₩89,910 | +0.15% | 1.9천 |
|---|
| 2026.04.02 | ₩88,088 | ₩89,747 | ₩88,088 | ₩89,601 | +1.72% | 6.6천 |
|---|
| 2026.04.01 | ₩89,399 | ₩89,827 | ₩89,292 | ₩89,479 | +0.09% | 9.3천 |
|---|
| 2026.03.31 | ₩86,986 | ₩88,804 | ₩86,831 | ₩88,630 | +1.89% | 123.6만 |
|---|
| 2026.03.30 | ₩86,389 | ₩86,396 | ₩85,466 | ₩85,831 | -0.65% | 42.3만 |
|---|
| 2026.03.27 | ₩86,978 | ₩86,978 | ₩85,827 | ₩85,965 | -1.16% | 2.5만 |
|---|
| 2026.03.26 | ₩89,038 | ₩89,105 | ₩87,775 | ₩87,775 | -1.42% | 6천 |
|---|
| 2026.03.25 | ₩89,546 | ₩89,546 | ₩89,158 | ₩89,185 | -0.40% | 51.5만 |
|---|
| 2026.03.24 | ₩88,904 | ₩89,145 | ₩88,496 | ₩88,496 | -0.46% | 3.2천 |
|---|
| 2026.03.23 | ₩90,148 | ₩90,148 | ₩89,478 | ₩89,478 | -0.74% | 3만 |
|---|
| 2026.03.20 | ₩89,025 | ₩89,132 | ₩88,102 | ₩88,503 | -0.59% | 1.3만 |
|---|
| 2026.03.19 | ₩89,707 | ₩90,148 | ₩89,279 | ₩89,914 | +0.23% | 22만 |
|---|
| 2026.03.18 | ₩90,790 | ₩90,790 | ₩90,131 | ₩90,131 | -0.73% | 20.8만 |
|---|
| 2026.03.17 | ₩91,499 | ₩91,620 | ₩91,473 | ₩91,513 | +0.01% | 14.1만 |
|---|
| 2026.03.16 | ₩91,767 | ₩91,767 | ₩91,392 | ₩91,570 | -0.21% | 6.1천 |
|---|
| 2026.03.13 | ₩91,754 | ₩91,954 | ₩90,461 | ₩90,475 | -1.39% | 4.2만 |
|---|
| 2026.03.12 | ₩92,168 | ₩92,168 | ₩91,152 | ₩91,152 | -1.10% | 1.1만 |
|---|
| 2026.03.11 | ₩93,051 | ₩93,051 | ₩92,648 | ₩92,648 | -0.43% | 600 |
|---|
| 2026.03.10 | ₩93,058 | ₩93,345 | ₩92,758 | ₩92,758 | -0.32% | 1.5천 |
|---|
| 2026.03.09 | ₩91,499 | ₩93,098 | ₩91,018 | ₩93,098 | +1.75% | 1천 |
|---|
| 2026.03.06 | ₩92,677 | ₩92,864 | ₩92,289 | ₩92,390 | -0.31% | 3.4만 |
|---|
| 2026.03.05 | ₩93,105 | ₩93,105 | ₩92,377 | ₩93,056 | -0.05% | 9.6만 |
|---|
| 2026.03.04 | ₩92,824 | ₩93,506 | ₩92,824 | ₩93,324 | +0.54% | 4.9만 |
|---|
| 2026.03.03 | ₩92,168 | ₩92,602 | ₩92,168 | ₩92,602 | +0.47% | 1.6천 |
|---|
| 2026.03.02 | ₩91,633 | ₩93,087 | ₩91,633 | ₩93,087 | +1.59% | 3.6만 |
|---|
| 2026.02.27 | ₩92,743 | ₩92,784 | ₩92,556 | ₩92,784 | +0.04% | 5.6만 |
|---|
| 2026.02.26 | ₩93,693 | ₩93,693 | ₩92,957 | ₩93,349 | -0.37% | 1.6천 |
|---|
| 2026.02.25 | ₩93,305 | ₩93,907 | ₩93,305 | ₩93,891 | +0.63% | 1천 |
|---|
| 2026.02.24 | ₩92,743 | ₩92,891 | ₩92,730 | ₩92,853 | +0.12% | 6만 |
|---|
| 2026.02.23 | ₩92,315 | ₩92,315 | ₩91,861 | ₩91,861 | -0.49% | 1.6천 |
|---|
| 2026.02.20 | ₩92,837 | ₩93,024 | ₩92,489 | ₩93,019 | +0.20% | 3만 |
|---|
| 2026.02.19 | ₩92,583 | ₩92,583 | ₩92,115 | ₩92,445 | -0.15% | 1.8천 |
|---|
| 2026.02.18 | ₩92,904 | ₩92,931 | ₩92,449 | ₩92,784 | -0.13% | 1.7만 |
|---|
| 2026.02.17 | ₩91,981 | ₩92,396 | ₩91,392 | ₩92,373 | +0.43% | 1.2천 |
|---|
| 2026.02.13 | ₩92,722 | ₩92,790 | ₩92,088 | ₩92,208 | -0.55% | 2.1만 |
|---|
| 2026.02.12 | ₩92,489 | ₩92,703 | ₩92,141 | ₩92,176 | -0.34% | 1.3천 |
|---|
| 2026.02.11 | ₩94,485 | ₩94,485 | ₩93,359 | ₩93,394 | -1.16% | 23.5만 |
|---|
| 2026.02.10 | ₩94,335 | ₩94,576 | ₩94,045 | ₩94,045 | -0.31% | 23.2만 |
|---|
| 2026.02.09 | ₩93,626 | ₩94,389 | ₩93,626 | ₩94,268 | +0.69% | 1.5천 |
|---|
| 2026.02.06 | ₩92,917 | ₩93,689 | ₩92,677 | ₩93,689 | +0.83% | 87.6만 |
|---|
| 2026.02.05 | ₩92,663 | ₩92,663 | ₩91,754 | ₩91,859 | -0.87% | 9천 |
|---|
| 2026.02.04 | ₩93,145 | ₩93,773 | ₩92,650 | ₩93,365 | +0.24% | 6.7만 |
|---|
| 2026.02.03 | ₩94,402 | ₩94,442 | ₩93,024 | ₩93,699 | -0.75% | 7.3만 |
|---|
| 2026.02.02 | ₩95,573 | ₩95,927 | ₩95,573 | ₩95,585 | +0.01% | 2.5만 |
|---|
| 2026.01.30 | ₩95,740 | ₩95,740 | ₩95,379 | ₩95,529 | -0.22% | 19.4만 |
|---|
| 2026.01.29 | ₩96,462 | ₩96,462 | ₩94,763 | ₩96,048 | -0.43% | 2만 |
|---|
| 2026.01.28 | ₩97,011 | ₩97,011 | ₩96,749 | ₩96,749 | -0.27% | 82.5만 |
|---|
| 2026.01.27 | ₩96,890 | ₩96,997 | ₩96,844 | ₩96,844 | -0.05% | 600 |
|---|
| 2026.01.26 | ₩96,409 | ₩96,810 | ₩96,409 | ₩96,672 | +0.27% | 3.1천 |
|---|
| 2026.01.23 | ₩96,268 | ₩96,268 | ₩96,147 | ₩96,187 | -0.08% | 2.2만 |
|---|
| 2026.01.22 | ₩95,673 | ₩96,121 | ₩95,673 | ₩95,879 | +0.22% | 1.1만 |
|---|
| 2026.01.21 | ₩94,563 | ₩95,633 | ₩94,295 | ₩95,126 | +0.60% | 4.4만 |
|---|
| 2026.01.20 | ₩94,583 | ₩94,603 | ₩94,135 | ₩94,141 | -0.47% | 2.1만 |
|---|
| 2026.01.16 | ₩96,797 | ₩96,877 | ₩96,727 | ₩96,727 | -0.07% | 1.4천 |
|---|
| 2026.01.15 | ₩97,158 | ₩97,158 | ₩96,549 | ₩96,549 | -0.63% | 1.5천 |
|---|
| 2026.01.14 | ₩96,369 | ₩96,663 | ₩96,074 | ₩96,663 | +0.31% | 1.7만 |
|---|
| 2026.01.13 | ₩97,706 | ₩97,706 | ₩97,011 | ₩97,289 | -0.43% | 8.5천 |
|---|
| 2026.01.12 | ₩97,037 | ₩97,907 | ₩97,037 | ₩97,725 | +0.71% | 1.6만 |
|---|
| 2026.01.09 | ₩97,532 | ₩97,907 | ₩97,532 | ₩97,706 | +0.18% | 3.8만 |
|---|
| 2026.01.08 | ₩97,359 | ₩97,546 | ₩97,265 | ₩97,483 | +0.13% | 2.5만 |
|---|
| 2026.01.07 | ₩98,168 | ₩98,275 | ₩97,773 | ₩97,775 | -0.40% | 1.1천 |
|---|
| 2026.01.06 | ₩97,860 | ₩98,014 | ₩97,860 | ₩97,998 | +0.14% | 1.9천 |
|---|
| 2026.01.05 | ₩97,887 | ₩97,887 | ₩97,559 | ₩97,577 | -0.32% | 1.8만 |
|---|
| 2026.01.02 | ₩98,021 | ₩98,121 | ₩96,797 | ₩97,036 | -1.00% | 1.9만 |
|---|
| 2025.12.31 | ₩97,920 | ₩97,947 | ₩97,432 | ₩97,441 | -0.49% | 27.7만 |
|---|
| 2025.12.30 | ₩98,108 | ₩98,282 | ₩98,081 | ₩98,134 | +0.03% | 3.5천 |
|---|
| 2025.12.29 | ₩98,108 | ₩98,282 | ₩98,108 | ₩98,233 | +0.13% | 18.2만 |
|---|
| 2025.12.26 | ₩98,696 | ₩98,696 | ₩98,603 | ₩98,636 | -0.06% | 4.6만 |
|---|
| 2025.12.24 | ₩98,455 | ₩98,644 | ₩98,455 | ₩98,644 | +0.19% | 4.2만 |
|---|
| 2025.12.23 | ₩97,760 | ₩98,455 | ₩97,760 | ₩98,455 | +0.71% | 5.2만 |
|---|
| 2025.12.22 | ₩97,706 | ₩97,971 | ₩97,680 | ₩97,971 | +0.27% | 2.4만 |
|---|
| 2025.12.19 | ₩97,238 | ₩97,238 | ₩97,174 | ₩97,174 | -0.07% | 900 |
|---|
| 2025.12.18 | ₩96,342 | ₩96,569 | ₩96,101 | ₩96,250 | -0.10% | 1.9만 |
|---|
| 2025.12.17 | ₩96,489 | ₩96,743 | ₩95,352 | ₩95,375 | -1.15% | 5.3천 |
|---|
| 2025.12.16 | ₩96,369 | ₩96,585 | ₩95,887 | ₩96,585 | +0.22% | 2.1만 |
|---|
| 2025.12.15 | ₩97,639 | ₩97,639 | ₩96,853 | ₩96,853 | -0.81% | 1.5만 |
|---|
| 2025.12.12 | ₩98,215 | ₩98,215 | ₩96,864 | ₩97,187 | -1.05% | 2.7천 |
|---|
| 2025.12.11 | ₩97,840 | ₩98,282 | ₩97,678 | ₩98,240 | +0.41% | 6.4천 |
|---|
| 2025.12.10 | ₩97,492 | ₩98,129 | ₩97,492 | ₩98,129 | +0.65% | 1.4천 |
|---|
| 2025.12.09 | ₩97,813 | ₩97,813 | ₩97,745 | ₩97,745 | -0.07% | 2.8천 |
|---|
| 2025.12.08 | ₩98,081 | ₩98,081 | ₩97,787 | ₩97,866 | -0.22% | 3.2천 |
|---|
| 2025.12.05 | ₩98,402 | ₩98,549 | ₩98,402 | ₩98,477 | +0.08% | 8.5천 |
|---|
| 2025.12.04 | ₩98,068 | ₩98,201 | ₩98,001 | ₩98,093 | +0.03% | 4.5만 |
|---|
| 2025.12.03 | ₩97,773 | ₩98,154 | ₩97,773 | ₩98,035 | +0.27% | 1.6천 |
|---|
| 2025.12.02 | ₩98,175 | ₩98,175 | ₩97,706 | ₩97,710 | -0.47% | 800 |
|---|
| 2025.12.01 | ₩97,372 | ₩97,840 | ₩97,372 | ₩97,479 | +0.11% | 1.9천 |
|---|
| 2025.11.28 | ₩97,948 | ₩97,948 | ₩97,948 | ₩97,948 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩97,746 | ₩97,800 | ₩97,610 | ₩97,610 | -0.14% | 4.4천 |
|---|
| 2025.11.25 | ₩96,088 | ₩97,051 | ₩95,419 | ₩96,918 | +0.86% | 5.5천 |
|---|
| 2025.11.24 | ₩95,620 | ₩96,315 | ₩95,472 | ₩96,155 | +0.56% | 5.5만 |
|---|
| 2025.11.21 | ₩94,068 | ₩95,138 | ₩93,720 | ₩94,478 | +0.44% | 1.5천 |
|---|
| 2025.11.20 | ₩96,930 | ₩96,930 | ₩93,641 | ₩93,641 | -3.39% | 4천 |
|---|
| 2025.11.19 | ₩95,486 | ₩95,486 | ₩94,670 | ₩95,031 | -0.48% | 1.8천 |
|---|
| 2025.11.18 | ₩94,951 | ₩94,951 | ₩94,674 | ₩94,674 | -0.29% | 1천 |
|---|
| 2025.11.17 | ₩96,061 | ₩96,462 | ₩95,498 | ₩95,498 | -0.59% | 900 |
|---|
| 2025.11.14 | ₩96,823 | ₩96,823 | ₩96,402 | ₩96,402 | -0.44% | 300 |
|---|
| 2025.11.13 | ₩97,183 | ₩97,183 | ₩96,529 | ₩96,580 | -0.62% | 2.8천 |
|---|
| 2025.11.12 | ₩98,603 | ₩98,643 | ₩98,335 | ₩98,431 | -0.17% | 3.4만 |
|---|
| 2025.11.11 | ₩98,068 | ₩98,482 | ₩98,068 | ₩98,442 | +0.38% | 2.5만 |
|---|
| 2025.11.10 | ₩98,389 | ₩98,389 | ₩98,389 | ₩98,389 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩96,101 | ₩96,755 | ₩95,432 | ₩96,755 | +0.68% | 4.8천 |
|---|
| 2025.11.06 | ₩98,027 | ₩98,027 | ₩96,850 | ₩96,964 | -1.08% | 9.2만 |
|---|
| 2025.11.05 | ₩98,201 | ₩98,817 | ₩98,201 | ₩98,311 | +0.11% | 8.1천 |
|---|
| 2025.11.04 | ₩97,961 | ₩98,536 | ₩97,840 | ₩98,014 | +0.05% | 3.7만 |
|---|
| 2025.11.03 | ₩99,098 | ₩99,258 | ₩99,044 | ₩99,258 | +0.16% | 4.7만 |
|---|
| 2025.10.31 | ₩98,843 | ₩99,231 | ₩98,415 | ₩98,944 | +0.10% | 6.6만 |
|---|
| 2025.10.30 | ₩98,910 | ₩98,910 | ₩98,348 | ₩98,348 | -0.57% | 900 |
|---|
| 2025.10.29 | ₩99,552 | ₩99,552 | ₩98,930 | ₩99,238 | -0.32% | 3.2천 |
|---|
| 2025.10.28 | ₩99,445 | ₩99,954 | ₩99,445 | ₩99,663 | +0.22% | 3.6천 |
|---|
| 2025.10.27 | ₩99,111 | ₩99,253 | ₩99,079 | ₩99,253 | +0.14% | 3.1천 |
|---|
| 2025.10.24 | ₩98,094 | ₩98,121 | ₩97,907 | ₩97,930 | -0.17% | 2.1천 |
|---|
| 2025.10.23 | ₩96,449 | ₩97,158 | ₩96,449 | ₩96,930 | +0.50% | 1.6만 |
|---|
| 2025.10.22 | ₩97,024 | ₩97,024 | ₩96,088 | ₩96,469 | -0.57% | 39.2만 |
|---|
| 2025.10.21 | ₩96,930 | ₩97,238 | ₩96,930 | ₩97,078 | +0.15% | 11.3만 |
|---|
| 2025.10.20 | ₩96,676 | ₩97,051 | ₩96,676 | ₩96,999 | +0.33% | 3.7천 |
|---|
| 2025.10.17 | ₩95,432 | ₩96,208 | ₩95,111 | ₩96,070 | +0.67% | 9.6만 |
|---|
| 2025.10.16 | ₩96,436 | ₩96,663 | ₩95,004 | ₩95,466 | -1.01% | 4.3만 |
|---|
| 2025.10.15 | ₩96,623 | ₩96,623 | ₩95,834 | ₩96,011 | -0.63% | 2.3만 |
|---|
| 2025.10.14 | ₩95,205 | ₩96,092 | ₩95,205 | ₩95,632 | +0.45% | 6.5천 |
|---|
| 2025.10.13 | ₩95,920 | ₩96,262 | ₩95,807 | ₩96,135 | +0.22% | 2.1만 |
|---|
| 2025.10.10 | ₩97,626 | ₩97,639 | ₩94,676 | ₩94,676 | -3.02% | 1.7만 |
|---|