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 | ₩107,668 | ₩107,668 | ₩107,668 | ₩107,668 | 0.00% | 100 |
| 2026.10.08 | ₩106,865 | ₩106,945 | ₩106,539 | ₩106,539 | -0.31% | 600 |
| 2026.10.07 | ₩106,985 | ₩107,455 | ₩106,985 | ₩107,425 | +0.41% | 2.8만 |
| 2026.10.06 | ₩107,960 | ₩107,960 | ₩107,784 | ₩107,784 | -0.16% | 3.4만 |
| 2026.10.05 | ₩106,450 | ₩106,611 | ₩106,450 | ₩106,592 | +0.13% | 2천 |
| 2026.10.02 | ₩106,424 | ₩106,424 | ₩105,675 | ₩105,758 | -0.63% | 2.9만 |
| 2026.10.01 | ₩104,486 | ₩105,061 | ₩104,486 | ₩104,834 | +0.33% | 4천 |
| 2026.09.30 | ₩105,381 | ₩105,488 | ₩104,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,920 |
| -0.44% |
| 13.3만 |
| 2026.09.29 | ₩104,900 | ₩104,900 | ₩104,605 | ₩104,640 | -0.25% | 2만 |
|---|
| 2026.09.28 | ₩104,660 | ₩104,660 | ₩104,654 | ₩104,654 | -0.01% | 600 |
|---|
| 2026.09.25 | ₩105,956 | ₩105,956 | ₩105,849 | ₩105,892 | -0.06% | 6.4만 |
|---|
| 2026.09.24 | ₩105,593 | ₩105,593 | ₩105,593 | ₩105,593 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩106,250 | ₩106,263 | ₩105,916 | ₩105,996 | -0.24% | 4.7천 |
|---|
| 2026.09.22 | ₩107,199 | ₩107,199 | ₩106,704 | ₩106,843 | -0.33% | 2.6만 |
|---|
| 2026.09.21 | ₩105,395 | ₩106,764 | ₩105,395 | ₩106,764 | +1.30% | 1.8만 |
|---|
| 2026.09.18 | ₩104,152 | ₩104,471 | ₩104,125 | ₩104,471 | +0.31% | 3천 |
|---|
| 2026.09.17 | ₩104,312 | ₩104,662 | ₩104,312 | ₩104,662 | +0.34% | 1.7만 |
|---|
| 2026.09.16 | ₩103,671 | ₩103,831 | ₩103,091 | ₩103,091 | -0.56% | 4.2천 |
|---|
| 2026.09.15 | ₩103,617 | ₩103,617 | ₩103,251 | ₩103,251 | -0.35% | 1.2천 |
|---|
| 2026.09.14 | ₩103,738 | ₩104,272 | ₩103,738 | ₩104,173 | +0.42% | 10.4만 |
|---|
| 2026.09.11 | ₩104,499 | ₩104,499 | ₩104,415 | ₩104,415 | -0.08% | 200 |
|---|
| 2026.09.10 | ₩103,871 | ₩103,871 | ₩103,417 | ₩103,417 | -0.44% | 200 |
|---|
| 2026.09.09 | ₩104,251 | ₩104,251 | ₩104,251 | ₩104,251 | 0.00% | 4만 |
|---|
| 2026.09.08 | ₩104,780 | ₩104,887 | ₩104,598 | ₩104,598 | -0.17% | 4.5만 |
|---|
| 2026.09.04 | ₩105,241 | ₩105,328 | ₩105,154 | ₩105,154 | -0.08% | 500 |
|---|
| 2026.09.03 | ₩104,887 | ₩105,929 | ₩104,887 | ₩105,852 | +0.92% | 8.5천 |
|---|
| 2026.09.02 | ₩103,497 | ₩104,058 | ₩103,497 | ₩103,727 | +0.22% | 1.7천 |
|---|
| 2026.09.01 | ₩103,925 | ₩103,992 | ₩103,711 | ₩103,905 | -0.02% | 1.1만 |
|---|
| 2026.08.31 | ₩105,248 | ₩105,275 | ₩105,233 | ₩105,233 | -0.01% | 1.7만 |
|---|
| 2026.08.28 | ₩106,036 | ₩106,036 | ₩105,555 | ₩105,555 | -0.45% | 700 |
|---|
| 2026.08.27 | ₩106,325 | ₩106,325 | ₩106,325 | ₩106,325 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩104,393 | ₩104,540 | ₩104,112 | ₩104,355 | -0.04% | 5.8만 |
|---|
| 2026.08.25 | ₩104,593 | ₩104,740 | ₩104,593 | ₩104,713 | +0.11% | 5.9만 |
|---|
| 2026.08.24 | ₩104,139 | ₩104,459 | ₩104,099 | ₩104,157 | +0.02% | 1천 |
|---|
| 2026.08.21 | ₩104,700 | ₩104,780 | ₩104,653 | ₩104,769 | +0.07% | 900 |
|---|
| 2026.08.20 | ₩104,526 | ₩104,526 | ₩104,232 | ₩104,267 | -0.25% | 1.4천 |
|---|
| 2026.08.19 | ₩104,339 | ₩104,752 | ₩104,339 | ₩104,752 | +0.40% | 1.5만 |
|---|
| 2026.08.18 | ₩103,911 | ₩104,072 | ₩103,898 | ₩104,005 | +0.09% | 2.5만 |
|---|
| 2026.08.17 | ₩104,727 | ₩104,727 | ₩104,560 | ₩104,560 | -0.16% | 400 |
|---|
| 2026.08.14 | ₩105,503 | ₩105,503 | ₩105,503 | ₩105,503 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩105,448 | ₩106,075 | ₩105,448 | ₩106,075 | +0.59% | 500 |
|---|
| 2026.08.12 | ₩104,966 | ₩104,966 | ₩104,966 | ₩104,966 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩104,848 | ₩104,848 | ₩104,848 | ₩104,848 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩105,341 | ₩105,341 | ₩105,205 | ₩105,205 | -0.13% | 700 |
|---|
| 2026.08.07 | ₩105,421 | ₩105,568 | ₩105,141 | ₩105,568 | +0.14% | 400 |
|---|
| 2026.08.06 | ₩104,499 | ₩104,700 | ₩104,259 | ₩104,471 | -0.03% | 5.9천 |
|---|
| 2026.08.05 | ₩104,393 | ₩104,495 | ₩104,299 | ₩104,495 | +0.10% | 900 |
|---|
| 2026.08.04 | ₩104,286 | ₩105,355 | ₩104,232 | ₩105,071 | +0.75% | 4.8만 |
|---|
| 2026.08.03 | ₩101,386 | ₩102,869 | ₩101,386 | ₩102,757 | +1.35% | 500 |
|---|
| 2026.07.31 | ₩100,638 | ₩101,132 | ₩100,597 | ₩101,061 | +0.42% | 2.3만 |
|---|
| 2026.07.30 | ₩99,916 | ₩100,539 | ₩99,916 | ₩100,539 | +0.62% | 2.6천 |
|---|
| 2026.07.29 | ₩99,903 | ₩99,903 | ₩98,713 | ₩98,713 | -1.19% | 700 |
|---|
| 2026.07.28 | ₩99,836 | ₩99,903 | ₩99,683 | ₩99,683 | -0.15% | 5.3천 |
|---|
| 2026.07.27 | ₩99,087 | ₩99,252 | ₩99,087 | ₩99,252 | +0.17% | 200 |
|---|
| 2026.07.24 | ₩99,515 | ₩99,515 | ₩99,021 | ₩99,035 | -0.48% | 6.1천 |
|---|
| 2026.07.23 | ₩98,767 | ₩98,767 | ₩98,731 | ₩98,731 | -0.04% | 600 |
|---|
| 2026.07.22 | ₩100,764 | ₩100,764 | ₩100,731 | ₩100,748 | -0.02% | 2천 |
|---|
| 2026.07.21 | ₩101,199 | ₩101,199 | ₩101,105 | ₩101,109 | -0.09% | 300 |
|---|
| 2026.07.20 | ₩100,918 | ₩100,918 | ₩100,579 | ₩100,579 | -0.34% | 400 |
|---|
| 2026.07.17 | ₩100,611 | ₩100,691 | ₩100,611 | ₩100,651 | +0.04% | 800 |
|---|
| 2026.07.16 | ₩101,693 | ₩101,693 | ₩101,581 | ₩101,581 | -0.11% | 600 |
|---|
| 2026.07.15 | ₩102,201 | ₩102,270 | ₩101,707 | ₩102,270 | +0.07% | 1.1만 |
|---|
| 2026.07.14 | ₩101,840 | ₩102,094 | ₩101,840 | ₩101,880 | +0.04% | 1.2만 |
|---|
| 2026.07.13 | ₩102,629 | ₩102,629 | ₩102,373 | ₩102,373 | -0.25% | 300 |
|---|
| 2026.07.10 | ₩103,136 | ₩103,380 | ₩103,136 | ₩103,380 | +0.24% | 2.6천 |
|---|
| 2026.07.09 | ₩102,107 | ₩103,163 | ₩102,107 | ₩103,118 | +0.99% | 5.5천 |
|---|
| 2026.07.08 | ₩101,533 | ₩102,070 | ₩101,533 | ₩102,070 | +0.53% | 500 |
|---|
| 2026.07.07 | ₩102,107 | ₩102,976 | ₩102,107 | ₩102,345 | +0.23% | 2.5천 |
|---|
| 2026.07.06 | ₩103,003 | ₩103,083 | ₩102,669 | ₩102,877 | -0.12% | 4.1천 |
|---|
| 2026.07.02 | ₩101,747 | ₩101,747 | ₩100,825 | ₩101,427 | -0.31% | 6천 |
|---|
| 2026.07.01 | ₩102,161 | ₩102,629 | ₩101,749 | ₩101,749 | -0.40% | 1.2천 |
|---|
| 2026.06.30 | ₩100,751 | ₩101,880 | ₩100,751 | ₩101,812 | +1.05% | 3.1만 |
|---|
| 2026.06.29 | ₩99,809 | ₩100,743 | ₩99,809 | ₩100,743 | +0.94% | 800 |
|---|
| 2026.06.26 | ₩97,417 | ₩99,246 | ₩97,417 | ₩99,246 | +1.88% | 800 |
|---|
| 2026.06.25 | ₩98,028 | ₩98,028 | ₩98,028 | ₩98,028 | 0.00% | 500 |
|---|
| 2026.06.24 | ₩99,889 | ₩99,889 | ₩98,967 | ₩99,067 | -0.82% | 700 |
|---|
| 2026.06.23 | ₩100,237 | ₩100,504 | ₩99,777 | ₩99,777 | -0.46% | 500 |
|---|
| 2026.06.22 | ₩101,840 | ₩102,054 | ₩100,871 | ₩101,100 | -0.73% | 2.3만 |
|---|
| 2026.06.18 | ₩101,600 | ₩101,974 | ₩101,600 | ₩101,963 | +0.36% | 3.7천 |
|---|
| 2026.06.17 | ₩102,188 | ₩102,188 | ₩100,584 | ₩100,639 | -1.52% | 2.5만 |
|---|
| 2026.06.16 | ₩102,736 | ₩102,736 | ₩102,254 | ₩102,415 | -0.31% | 6.5천 |
|---|
| 2026.06.15 | ₩103,270 | ₩103,671 | ₩103,270 | ₩103,537 | +0.26% | 5.2천 |
|---|
| 2026.06.12 | ₩102,054 | ₩102,107 | ₩101,560 | ₩101,741 | -0.31% | 5.4천 |
|---|
| 2026.06.11 | ₩99,943 | ₩101,597 | ₩99,943 | ₩101,597 | +1.66% | 4.4천 |
|---|
| 2026.06.10 | ₩101,840 | ₩101,840 | ₩100,317 | ₩100,425 | -1.39% | 2.1만 |
|---|
| 2026.06.09 | ₩103,938 | ₩104,058 | ₩100,223 | ₩102,099 | -1.77% | 3.4만 |
|---|
| 2026.06.08 | ₩103,564 | ₩103,764 | ₩103,123 | ₩103,123 | -0.43% | 5.4천 |
|---|
| 2026.06.05 | ₩105,315 | ₩105,315 | ₩102,669 | ₩102,908 | -2.29% | 9.7천 |
|---|
| 2026.06.04 | ₩105,702 | ₩107,038 | ₩105,702 | ₩106,878 | +1.11% | 9.7천 |
|---|
| 2026.06.03 | ₩107,159 | ₩107,159 | ₩106,210 | ₩106,257 | -0.84% | 19.4만 |
|---|
| 2026.06.02 | ₩107,119 | ₩107,641 | ₩107,119 | ₩107,641 | +0.49% | 15.2만 |
|---|
| 2026.06.01 | ₩106,370 | ₩107,426 | ₩106,370 | ₩107,079 | +0.67% | 6.3천 |
|---|
| 2026.05.29 | ₩105,702 | ₩105,916 | ₩105,301 | ₩105,769 | +0.06% | 1.8만 |
|---|
| 2026.05.28 | ₩104,981 | ₩105,208 | ₩104,981 | ₩105,182 | +0.19% | 3.1만 |
|---|
| 2026.05.27 | ₩104,192 | ₩104,192 | ₩103,929 | ₩103,929 | -0.25% | 9.8만 |
|---|
| 2026.05.26 | ₩104,433 | ₩104,433 | ₩104,312 | ₩104,312 | -0.12% | 9.3만 |
|---|
| 2026.05.22 | ₩103,858 | ₩103,871 | ₩103,444 | ₩103,539 | -0.31% | 8만 |
|---|
| 2026.05.21 | ₩102,482 | ₩103,003 | ₩102,321 | ₩102,963 | +0.47% | 3.9천 |
|---|
| 2026.05.20 | ₩101,747 | ₩102,776 | ₩101,733 | ₩102,776 | +1.01% | 7.5만 |
|---|
| 2026.05.19 | ₩101,586 | ₩101,680 | ₩101,242 | ₩101,242 | -0.34% | 900 |
|---|
| 2026.05.18 | ₩102,241 | ₩102,241 | ₩101,733 | ₩101,858 | -0.38% | 500 |
|---|
| 2026.05.15 | ₩102,428 | ₩102,428 | ₩101,808 | ₩101,808 | -0.61% | 400 |
|---|
| 2026.05.14 | ₩102,335 | ₩103,096 | ₩102,335 | ₩103,025 | +0.68% | 9천 |
|---|
| 2026.05.13 | ₩101,159 | ₩102,121 | ₩101,159 | ₩102,109 | +0.94% | 5만 |
|---|
| 2026.05.12 | ₩101,252 | ₩101,386 | ₩100,811 | ₩101,386 | +0.13% | 5.6만 |
|---|
| 2026.05.11 | ₩101,319 | ₩101,960 | ₩101,319 | ₩101,610 | +0.29% | 1.8천 |
|---|
| 2026.05.08 | ₩101,584 | ₩101,584 | ₩101,584 | ₩101,584 | 0.00% | 400 |
|---|
| 2026.05.07 | ₩100,799 | ₩100,799 | ₩100,799 | ₩100,799 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩100,731 | ₩101,105 | ₩100,624 | ₩101,095 | +0.36% | 8.1천 |
|---|
| 2026.05.05 | ₩99,301 | ₩99,379 | ₩99,301 | ₩99,379 | +0.08% | 5.2천 |
|---|
| 2026.05.04 | ₩99,315 | ₩99,315 | ₩98,727 | ₩98,872 | -0.45% | 8.3천 |
|---|
| 2026.05.01 | ₩99,662 | ₩99,675 | ₩99,309 | ₩99,309 | -0.35% | 1.1만 |
|---|
| 2026.04.30 | ₩98,045 | ₩98,820 | ₩97,658 | ₩98,745 | +0.71% | 10.9만 |
|---|
| 2026.04.29 | ₩97,858 | ₩98,032 | ₩97,537 | ₩97,950 | +0.09% | 16.6만 |
|---|
| 2026.04.28 | ₩98,232 | ₩98,232 | ₩97,751 | ₩98,192 | -0.04% | 15만 |
|---|
| 2026.04.27 | ₩98,112 | ₩98,713 | ₩98,112 | ₩98,584 | +0.48% | 8.6천 |
|---|
| 2026.04.24 | ₩98,179 | ₩98,682 | ₩98,179 | ₩98,682 | +0.51% | 5천 |
|---|
| 2026.04.23 | ₩97,818 | ₩97,985 | ₩96,802 | ₩97,716 | -0.10% | 2.4천 |
|---|
| 2026.04.22 | ₩98,045 | ₩98,526 | ₩98,045 | ₩98,526 | +0.49% | 5.1천 |
|---|
| 2026.04.21 | ₩98,259 | ₩98,259 | ₩97,243 | ₩97,321 | -0.95% | 2.5천 |
|---|
| 2026.04.20 | ₩97,845 | ₩97,978 | ₩97,599 | ₩97,942 | +0.10% | 1만 |
|---|
| 2026.04.17 | ₩97,965 | ₩97,978 | ₩97,845 | ₩97,897 | -0.07% | 1.1천 |
|---|
| 2026.04.16 | ₩96,522 | ₩96,522 | ₩96,482 | ₩96,512 | -0.01% | 1.1천 |
|---|
| 2026.04.15 | ₩95,733 | ₩96,201 | ₩95,626 | ₩96,201 | +0.49% | 8.3천 |
|---|
| 2026.04.14 | ₩94,303 | ₩94,684 | ₩94,303 | ₩94,684 | +0.40% | 300 |
|---|
| 2026.04.13 | ₩92,446 | ₩93,311 | ₩92,446 | ₩93,311 | +0.94% | 500 |
|---|
| 2026.04.10 | ₩92,406 | ₩92,406 | ₩92,005 | ₩92,094 | -0.34% | 2.3천 |
|---|
| 2026.04.09 | ₩91,992 | ₩92,005 | ₩91,988 | ₩91,988 | -0.00% | 400 |
|---|
| 2026.04.08 | ₩92,005 | ₩92,005 | ₩91,592 | ₩91,592 | -0.45% | 600 |
|---|
| 2026.04.07 | ₩89,025 | ₩89,644 | ₩88,784 | ₩89,644 | +0.69% | 3.1천 |
|---|
| 2026.04.06 | ₩89,680 | ₩89,816 | ₩89,680 | ₩89,816 | +0.15% | 1.9천 |
|---|
| 2026.04.02 | ₩87,996 | ₩89,653 | ₩87,996 | ₩89,507 | +1.72% | 6.6천 |
|---|
| 2026.04.01 | ₩89,306 | ₩89,733 | ₩89,199 | ₩89,386 | +0.09% | 9.3천 |
|---|
| 2026.03.31 | ₩86,895 | ₩88,711 | ₩86,740 | ₩88,537 | +1.89% | 123.6만 |
|---|
| 2026.03.30 | ₩86,299 | ₩86,306 | ₩85,377 | ₩85,742 | -0.65% | 42.3만 |
|---|
| 2026.03.27 | ₩86,887 | ₩86,887 | ₩85,738 | ₩85,875 | -1.16% | 2.5만 |
|---|
| 2026.03.26 | ₩88,945 | ₩89,012 | ₩87,683 | ₩87,683 | -1.42% | 6천 |
|---|
| 2026.03.25 | ₩89,453 | ₩89,453 | ₩89,065 | ₩89,092 | -0.40% | 51.5만 |
|---|
| 2026.03.24 | ₩88,811 | ₩89,052 | ₩88,404 | ₩88,404 | -0.46% | 3.2천 |
|---|
| 2026.03.23 | ₩90,054 | ₩90,054 | ₩89,384 | ₩89,384 | -0.74% | 3만 |
|---|
| 2026.03.20 | ₩88,931 | ₩89,038 | ₩88,009 | ₩88,410 | -0.59% | 1.3만 |
|---|
| 2026.03.19 | ₩89,613 | ₩90,054 | ₩89,185 | ₩89,820 | +0.23% | 22만 |
|---|
| 2026.03.18 | ₩90,695 | ₩90,695 | ₩90,037 | ₩90,037 | -0.73% | 20.8만 |
|---|
| 2026.03.17 | ₩91,404 | ₩91,524 | ₩91,377 | ₩91,417 | +0.01% | 14.1만 |
|---|
| 2026.03.16 | ₩91,671 | ₩91,671 | ₩91,297 | ₩91,474 | -0.21% | 6.1천 |
|---|
| 2026.03.13 | ₩91,657 | ₩91,858 | ₩90,367 | ₩90,380 | -1.39% | 4.2만 |
|---|
| 2026.03.12 | ₩92,072 | ₩92,072 | ₩91,056 | ₩91,056 | -1.10% | 1.1만 |
|---|
| 2026.03.11 | ₩92,954 | ₩92,954 | ₩92,551 | ₩92,551 | -0.43% | 600 |
|---|
| 2026.03.10 | ₩92,960 | ₩93,248 | ₩92,661 | ₩92,661 | -0.32% | 1.5천 |
|---|
| 2026.03.09 | ₩91,404 | ₩93,000 | ₩90,923 | ₩93,000 | +1.75% | 1천 |
|---|
| 2026.03.06 | ₩92,580 | ₩92,767 | ₩92,192 | ₩92,294 | -0.31% | 3.4만 |
|---|
| 2026.03.05 | ₩93,007 | ₩93,007 | ₩92,280 | ₩92,959 | -0.05% | 9.6만 |
|---|
| 2026.03.04 | ₩92,727 | ₩93,408 | ₩92,727 | ₩93,226 | +0.54% | 4.9만 |
|---|
| 2026.03.03 | ₩92,072 | ₩92,505 | ₩92,072 | ₩92,505 | +0.47% | 1.6천 |
|---|
| 2026.03.02 | ₩91,537 | ₩92,990 | ₩91,537 | ₩92,990 | +1.59% | 3.6만 |
|---|
| 2026.02.27 | ₩92,646 | ₩92,686 | ₩92,459 | ₩92,686 | +0.04% | 5.6만 |
|---|
| 2026.02.26 | ₩93,595 | ₩93,595 | ₩92,860 | ₩93,252 | -0.37% | 1.6천 |
|---|
| 2026.02.25 | ₩93,208 | ₩93,809 | ₩93,208 | ₩93,793 | +0.63% | 1천 |
|---|
| 2026.02.24 | ₩92,646 | ₩92,793 | ₩92,633 | ₩92,756 | +0.12% | 6만 |
|---|
| 2026.02.23 | ₩92,219 | ₩92,219 | ₩91,764 | ₩91,764 | -0.49% | 1.6천 |
|---|
| 2026.02.20 | ₩92,740 | ₩92,927 | ₩92,392 | ₩92,922 | +0.20% | 3만 |
|---|
| 2026.02.19 | ₩92,486 | ₩92,486 | ₩92,018 | ₩92,348 | -0.15% | 1.8천 |
|---|
| 2026.02.18 | ₩92,807 | ₩92,833 | ₩92,352 | ₩92,686 | -0.13% | 1.7만 |
|---|
| 2026.02.17 | ₩91,885 | ₩92,299 | ₩91,297 | ₩92,276 | +0.43% | 1.2천 |
|---|
| 2026.02.13 | ₩92,625 | ₩92,693 | ₩91,992 | ₩92,112 | -0.55% | 2.1만 |
|---|
| 2026.02.12 | ₩92,392 | ₩92,606 | ₩92,045 | ₩92,080 | -0.34% | 1.3천 |
|---|
| 2026.02.11 | ₩94,386 | ₩94,386 | ₩93,261 | ₩93,296 | -1.16% | 23.5만 |
|---|
| 2026.02.10 | ₩94,237 | ₩94,477 | ₩93,947 | ₩93,947 | -0.31% | 23.2만 |
|---|
| 2026.02.09 | ₩93,528 | ₩94,290 | ₩93,528 | ₩94,170 | +0.69% | 1.5천 |
|---|
| 2026.02.06 | ₩92,820 | ₩93,591 | ₩92,580 | ₩93,591 | +0.83% | 87.6만 |
|---|
| 2026.02.05 | ₩92,566 | ₩92,566 | ₩91,657 | ₩91,763 | -0.87% | 9천 |
|---|
| 2026.02.04 | ₩93,047 | ₩93,675 | ₩92,553 | ₩93,268 | +0.24% | 6.7만 |
|---|
| 2026.02.03 | ₩94,303 | ₩94,343 | ₩92,927 | ₩93,600 | -0.75% | 7.3만 |
|---|
| 2026.02.02 | ₩95,473 | ₩95,827 | ₩95,473 | ₩95,485 | +0.01% | 2.5만 |
|---|
| 2026.01.30 | ₩95,640 | ₩95,640 | ₩95,279 | ₩95,429 | -0.22% | 19.4만 |
|---|
| 2026.01.29 | ₩96,361 | ₩96,361 | ₩94,664 | ₩95,947 | -0.43% | 2만 |
|---|
| 2026.01.28 | ₩96,909 | ₩96,909 | ₩96,647 | ₩96,647 | -0.27% | 82.5만 |
|---|
| 2026.01.27 | ₩96,789 | ₩96,896 | ₩96,742 | ₩96,742 | -0.05% | 600 |
|---|
| 2026.01.26 | ₩96,308 | ₩96,709 | ₩96,308 | ₩96,571 | +0.27% | 3.1천 |
|---|
| 2026.01.23 | ₩96,168 | ₩96,168 | ₩96,046 | ₩96,086 | -0.08% | 2.2만 |
|---|
| 2026.01.22 | ₩95,573 | ₩96,021 | ₩95,573 | ₩95,779 | +0.22% | 1.1만 |
|---|
| 2026.01.21 | ₩94,464 | ₩95,533 | ₩94,196 | ₩95,026 | +0.60% | 4.4만 |
|---|
| 2026.01.20 | ₩94,484 | ₩94,504 | ₩94,036 | ₩94,043 | -0.47% | 2.1만 |
|---|
| 2026.01.16 | ₩96,695 | ₩96,776 | ₩96,626 | ₩96,626 | -0.07% | 1.4천 |
|---|
| 2026.01.15 | ₩97,056 | ₩97,056 | ₩96,448 | ₩96,448 | -0.63% | 1.5천 |
|---|
| 2026.01.14 | ₩96,268 | ₩96,562 | ₩95,974 | ₩96,562 | +0.31% | 1.7만 |
|---|
| 2026.01.13 | ₩97,604 | ₩97,604 | ₩96,909 | ₩97,187 | -0.43% | 8.5천 |
|---|
| 2026.01.12 | ₩96,936 | ₩97,805 | ₩96,936 | ₩97,623 | +0.71% | 1.6만 |
|---|
| 2026.01.09 | ₩97,430 | ₩97,805 | ₩97,430 | ₩97,604 | +0.18% | 3.8만 |
|---|
| 2026.01.08 | ₩97,257 | ₩97,444 | ₩97,163 | ₩97,381 | +0.13% | 2.5만 |
|---|
| 2026.01.07 | ₩98,065 | ₩98,172 | ₩97,671 | ₩97,672 | -0.40% | 1.1천 |
|---|
| 2026.01.06 | ₩97,758 | ₩97,911 | ₩97,758 | ₩97,895 | +0.14% | 1.9천 |
|---|
| 2026.01.05 | ₩97,784 | ₩97,784 | ₩97,457 | ₩97,474 | -0.32% | 1.8만 |
|---|
| 2026.01.02 | ₩97,918 | ₩98,018 | ₩96,695 | ₩96,935 | -1.00% | 1.9만 |
|---|
| 2025.12.31 | ₩97,818 | ₩97,845 | ₩97,330 | ₩97,339 | -0.49% | 27.7만 |
|---|
| 2025.12.30 | ₩98,005 | ₩98,179 | ₩97,978 | ₩98,032 | +0.03% | 3.5천 |
|---|
| 2025.12.29 | ₩98,005 | ₩98,179 | ₩98,005 | ₩98,131 | +0.13% | 18.2만 |
|---|
| 2025.12.26 | ₩98,593 | ₩98,593 | ₩98,499 | ₩98,533 | -0.06% | 4.6만 |
|---|
| 2025.12.24 | ₩98,352 | ₩98,541 | ₩98,352 | ₩98,541 | +0.19% | 4.2만 |
|---|
| 2025.12.23 | ₩97,658 | ₩98,352 | ₩97,658 | ₩98,352 | +0.71% | 5.2만 |
|---|
| 2025.12.22 | ₩97,604 | ₩97,869 | ₩97,577 | ₩97,869 | +0.27% | 2.4만 |
|---|
| 2025.12.19 | ₩97,136 | ₩97,136 | ₩97,072 | ₩97,072 | -0.07% | 900 |
|---|
| 2025.12.18 | ₩96,241 | ₩96,468 | ₩96,001 | ₩96,149 | -0.10% | 1.9만 |
|---|
| 2025.12.17 | ₩96,388 | ₩96,642 | ₩95,252 | ₩95,275 | -1.15% | 5.3천 |
|---|
| 2025.12.16 | ₩96,268 | ₩96,484 | ₩95,787 | ₩96,484 | +0.22% | 2.1만 |
|---|
| 2025.12.15 | ₩97,537 | ₩97,537 | ₩96,752 | ₩96,752 | -0.81% | 1.5만 |
|---|
| 2025.12.12 | ₩98,112 | ₩98,112 | ₩96,762 | ₩97,086 | -1.05% | 2.7천 |
|---|
| 2025.12.11 | ₩97,738 | ₩98,179 | ₩97,576 | ₩98,137 | +0.41% | 6.4천 |
|---|
| 2025.12.10 | ₩97,390 | ₩98,026 | ₩97,390 | ₩98,026 | +0.65% | 1.4천 |
|---|
| 2025.12.09 | ₩97,711 | ₩97,711 | ₩97,643 | ₩97,643 | -0.07% | 2.8천 |
|---|
| 2025.12.08 | ₩97,978 | ₩97,978 | ₩97,684 | ₩97,763 | -0.22% | 3.2천 |
|---|
| 2025.12.05 | ₩98,299 | ₩98,446 | ₩98,299 | ₩98,374 | +0.08% | 8.5천 |
|---|
| 2025.12.04 | ₩97,965 | ₩98,099 | ₩97,898 | ₩97,990 | +0.03% | 4.5만 |
|---|
| 2025.12.03 | ₩97,671 | ₩98,052 | ₩97,671 | ₩97,933 | +0.27% | 1.6천 |
|---|
| 2025.12.02 | ₩98,072 | ₩98,072 | ₩97,604 | ₩97,608 | -0.47% | 800 |
|---|
| 2025.12.01 | ₩97,270 | ₩97,738 | ₩97,270 | ₩97,377 | +0.11% | 1.9천 |
|---|
| 2025.11.28 | ₩97,846 | ₩97,846 | ₩97,846 | ₩97,846 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩97,644 | ₩97,698 | ₩97,508 | ₩97,508 | -0.14% | 4.4천 |
|---|
| 2025.11.25 | ₩95,987 | ₩96,949 | ₩95,319 | ₩96,817 | +0.86% | 5.5천 |
|---|
| 2025.11.24 | ₩95,519 | ₩96,214 | ₩95,372 | ₩96,054 | +0.56% | 5.5만 |
|---|
| 2025.11.21 | ₩93,969 | ₩95,038 | ₩93,622 | ₩94,380 | +0.44% | 1.5천 |
|---|
| 2025.11.20 | ₩96,829 | ₩96,829 | ₩93,543 | ₩93,543 | -3.39% | 4천 |
|---|
| 2025.11.19 | ₩95,386 | ₩95,386 | ₩94,571 | ₩94,931 | -0.48% | 1.8천 |
|---|
| 2025.11.18 | ₩94,851 | ₩94,851 | ₩94,575 | ₩94,575 | -0.29% | 1천 |
|---|
| 2025.11.17 | ₩95,960 | ₩96,361 | ₩95,398 | ₩95,398 | -0.59% | 900 |
|---|
| 2025.11.14 | ₩96,722 | ₩96,722 | ₩96,301 | ₩96,301 | -0.44% | 300 |
|---|
| 2025.11.13 | ₩97,082 | ₩97,082 | ₩96,428 | ₩96,479 | -0.62% | 2.8천 |
|---|
| 2025.11.12 | ₩98,499 | ₩98,539 | ₩98,232 | ₩98,328 | -0.17% | 3.4만 |
|---|
| 2025.11.11 | ₩97,965 | ₩98,379 | ₩97,965 | ₩98,339 | +0.38% | 2.5만 |
|---|
| 2025.11.10 | ₩98,286 | ₩98,286 | ₩98,286 | ₩98,286 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩96,001 | ₩96,654 | ₩95,332 | ₩96,654 | +0.68% | 4.8천 |
|---|
| 2025.11.06 | ₩97,925 | ₩97,925 | ₩96,749 | ₩96,862 | -1.08% | 9.2만 |
|---|
| 2025.11.05 | ₩98,099 | ₩98,713 | ₩98,099 | ₩98,208 | +0.11% | 8.1천 |
|---|
| 2025.11.04 | ₩97,858 | ₩98,433 | ₩97,738 | ₩97,911 | +0.05% | 3.7만 |
|---|
| 2025.11.03 | ₩98,994 | ₩99,154 | ₩98,940 | ₩99,154 | +0.16% | 4.7만 |
|---|
| 2025.10.31 | ₩98,740 | ₩99,127 | ₩98,312 | ₩98,840 | +0.10% | 6.6만 |
|---|
| 2025.10.30 | ₩98,807 | ₩98,807 | ₩98,246 | ₩98,246 | -0.57% | 900 |
|---|
| 2025.10.29 | ₩99,448 | ₩99,448 | ₩98,827 | ₩99,134 | -0.32% | 3.2천 |
|---|
| 2025.10.28 | ₩99,341 | ₩99,849 | ₩99,341 | ₩99,559 | +0.22% | 3.6천 |
|---|
| 2025.10.27 | ₩99,007 | ₩99,149 | ₩98,975 | ₩99,149 | +0.14% | 3.1천 |
|---|
| 2025.10.24 | ₩97,992 | ₩98,018 | ₩97,805 | ₩97,827 | -0.17% | 2.1천 |
|---|
| 2025.10.23 | ₩96,348 | ₩97,056 | ₩96,348 | ₩96,829 | +0.50% | 1.6만 |
|---|
| 2025.10.22 | ₩96,923 | ₩96,923 | ₩95,987 | ₩96,368 | -0.57% | 39.2만 |
|---|
| 2025.10.21 | ₩96,829 | ₩97,136 | ₩96,829 | ₩96,976 | +0.15% | 11.3만 |
|---|
| 2025.10.20 | ₩96,575 | ₩96,949 | ₩96,575 | ₩96,897 | +0.33% | 3.7천 |
|---|
| 2025.10.17 | ₩95,332 | ₩96,107 | ₩95,012 | ₩95,970 | +0.67% | 9.6만 |
|---|
| 2025.10.16 | ₩96,335 | ₩96,562 | ₩94,905 | ₩95,366 | -1.01% | 4.3만 |
|---|
| 2025.10.15 | ₩96,522 | ₩96,522 | ₩95,733 | ₩95,911 | -0.63% | 2.3만 |
|---|
| 2025.10.14 | ₩95,105 | ₩95,991 | ₩95,105 | ₩95,531 | +0.45% | 6.5천 |
|---|
| 2025.10.13 | ₩95,820 | ₩96,161 | ₩95,707 | ₩96,034 | +0.22% | 2.1만 |
|---|
| 2025.10.10 | ₩97,524 | ₩97,537 | ₩94,577 | ₩94,577 | -3.02% | 1.7만 |
|---|