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 | ₩107,649 | ₩107,649 | ₩107,649 | ₩107,649 | 0.00% | 100 |
| 2026.10.08 | ₩106,846 | ₩106,926 | ₩106,520 | ₩106,520 | -0.31% | 600 |
| 2026.10.07 | ₩106,967 | ₩107,437 | ₩106,967 | ₩107,406 | +0.41% | 2.8만 |
| 2026.10.06 | ₩107,942 | ₩107,942 | ₩107,766 | ₩107,766 | -0.16% | 3.4만 |
| 2026.10.05 | ₩106,432 | ₩106,592 | ₩106,432 | ₩106,574 | +0.13% | 2천 |
| 2026.10.02 | ₩106,405 | ₩106,405 | ₩105,657 | ₩105,740 | -0.63% | 2.9만 |
| 2026.10.01 | ₩104,468 | ₩105,043 | ₩104,468 | ₩104,815 | +0.33% | 4천 |
| 2026.09.30 | ₩105,363 | ₩105,470 | ₩104,902 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,902 |
| -0.44% |
| 13.3만 |
| 2026.09.29 | ₩104,882 | ₩104,882 | ₩104,587 | ₩104,622 | -0.25% | 2만 |
|---|
| 2026.09.28 | ₩104,642 | ₩104,642 | ₩104,636 | ₩104,636 | -0.01% | 600 |
|---|
| 2026.09.25 | ₩105,938 | ₩105,938 | ₩105,831 | ₩105,874 | -0.06% | 6.4만 |
|---|
| 2026.09.24 | ₩105,574 | ₩105,574 | ₩105,574 | ₩105,574 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩106,232 | ₩106,245 | ₩105,898 | ₩105,978 | -0.24% | 4.7천 |
|---|
| 2026.09.22 | ₩107,180 | ₩107,180 | ₩106,686 | ₩106,825 | -0.33% | 2.6만 |
|---|
| 2026.09.21 | ₩105,377 | ₩106,746 | ₩105,377 | ₩106,746 | +1.30% | 1.8만 |
|---|
| 2026.09.18 | ₩104,134 | ₩104,453 | ₩104,107 | ₩104,453 | +0.31% | 3천 |
|---|
| 2026.09.17 | ₩104,294 | ₩104,644 | ₩104,294 | ₩104,644 | +0.34% | 1.7만 |
|---|
| 2026.09.16 | ₩103,653 | ₩103,813 | ₩103,073 | ₩103,073 | -0.56% | 4.2천 |
|---|
| 2026.09.15 | ₩103,600 | ₩103,600 | ₩103,234 | ₩103,234 | -0.35% | 1.2천 |
|---|
| 2026.09.14 | ₩103,720 | ₩104,254 | ₩103,720 | ₩104,155 | +0.42% | 10.4만 |
|---|
| 2026.09.11 | ₩104,481 | ₩104,481 | ₩104,397 | ₩104,397 | -0.08% | 200 |
|---|
| 2026.09.10 | ₩103,854 | ₩103,854 | ₩103,399 | ₩103,399 | -0.44% | 200 |
|---|
| 2026.09.09 | ₩104,233 | ₩104,233 | ₩104,233 | ₩104,233 | 0.00% | 4만 |
|---|
| 2026.09.08 | ₩104,762 | ₩104,869 | ₩104,580 | ₩104,580 | -0.17% | 4.5만 |
|---|
| 2026.09.04 | ₩105,223 | ₩105,310 | ₩105,136 | ₩105,136 | -0.08% | 500 |
|---|
| 2026.09.03 | ₩104,869 | ₩105,911 | ₩104,869 | ₩105,834 | +0.92% | 8.5천 |
|---|
| 2026.09.02 | ₩103,479 | ₩104,041 | ₩103,479 | ₩103,709 | +0.22% | 1.7천 |
|---|
| 2026.09.01 | ₩103,907 | ₩103,974 | ₩103,693 | ₩103,887 | -0.02% | 1.1만 |
|---|
| 2026.08.31 | ₩105,230 | ₩105,256 | ₩105,215 | ₩105,215 | -0.01% | 1.7만 |
|---|
| 2026.08.28 | ₩106,018 | ₩106,018 | ₩105,537 | ₩105,537 | -0.45% | 700 |
|---|
| 2026.08.27 | ₩106,307 | ₩106,307 | ₩106,307 | ₩106,307 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩104,375 | ₩104,522 | ₩104,094 | ₩104,337 | -0.04% | 5.8만 |
|---|
| 2026.08.25 | ₩104,575 | ₩104,722 | ₩104,575 | ₩104,695 | +0.11% | 5.9만 |
|---|
| 2026.08.24 | ₩104,121 | ₩104,441 | ₩104,081 | ₩104,139 | +0.02% | 1천 |
|---|
| 2026.08.21 | ₩104,682 | ₩104,762 | ₩104,635 | ₩104,751 | +0.07% | 900 |
|---|
| 2026.08.20 | ₩104,508 | ₩104,508 | ₩104,214 | ₩104,249 | -0.25% | 1.4천 |
|---|
| 2026.08.19 | ₩104,321 | ₩104,734 | ₩104,321 | ₩104,734 | +0.40% | 1.5만 |
|---|
| 2026.08.18 | ₩103,894 | ₩104,054 | ₩103,880 | ₩103,987 | +0.09% | 2.5만 |
|---|
| 2026.08.17 | ₩104,709 | ₩104,709 | ₩104,542 | ₩104,542 | -0.16% | 400 |
|---|
| 2026.08.14 | ₩105,485 | ₩105,485 | ₩105,485 | ₩105,485 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩105,430 | ₩106,057 | ₩105,430 | ₩106,057 | +0.59% | 500 |
|---|
| 2026.08.12 | ₩104,948 | ₩104,948 | ₩104,948 | ₩104,948 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩104,830 | ₩104,830 | ₩104,830 | ₩104,830 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩105,323 | ₩105,323 | ₩105,187 | ₩105,187 | -0.13% | 700 |
|---|
| 2026.08.07 | ₩105,403 | ₩105,550 | ₩105,123 | ₩105,550 | +0.14% | 400 |
|---|
| 2026.08.06 | ₩104,481 | ₩104,682 | ₩104,241 | ₩104,453 | -0.03% | 5.9천 |
|---|
| 2026.08.05 | ₩104,375 | ₩104,477 | ₩104,281 | ₩104,477 | +0.10% | 900 |
|---|
| 2026.08.04 | ₩104,268 | ₩105,337 | ₩104,214 | ₩105,053 | +0.75% | 4.8만 |
|---|
| 2026.08.03 | ₩101,368 | ₩102,851 | ₩101,368 | ₩102,739 | +1.35% | 500 |
|---|
| 2026.07.31 | ₩100,620 | ₩101,115 | ₩100,580 | ₩101,044 | +0.42% | 2.3만 |
|---|
| 2026.07.30 | ₩99,899 | ₩100,521 | ₩99,899 | ₩100,521 | +0.62% | 2.6천 |
|---|
| 2026.07.29 | ₩99,885 | ₩99,885 | ₩98,696 | ₩98,696 | -1.19% | 700 |
|---|
| 2026.07.28 | ₩99,819 | ₩99,885 | ₩99,666 | ₩99,666 | -0.15% | 5.3천 |
|---|
| 2026.07.27 | ₩99,070 | ₩99,235 | ₩99,070 | ₩99,235 | +0.17% | 200 |
|---|
| 2026.07.24 | ₩99,498 | ₩99,498 | ₩99,004 | ₩99,018 | -0.48% | 6.1천 |
|---|
| 2026.07.23 | ₩98,750 | ₩98,750 | ₩98,714 | ₩98,714 | -0.04% | 600 |
|---|
| 2026.07.22 | ₩100,747 | ₩100,747 | ₩100,714 | ₩100,731 | -0.02% | 2천 |
|---|
| 2026.07.21 | ₩101,181 | ₩101,181 | ₩101,088 | ₩101,092 | -0.09% | 300 |
|---|
| 2026.07.20 | ₩100,901 | ₩100,901 | ₩100,561 | ₩100,561 | -0.34% | 400 |
|---|
| 2026.07.17 | ₩100,593 | ₩100,674 | ₩100,593 | ₩100,634 | +0.04% | 800 |
|---|
| 2026.07.16 | ₩101,676 | ₩101,676 | ₩101,563 | ₩101,563 | -0.11% | 600 |
|---|
| 2026.07.15 | ₩102,183 | ₩102,253 | ₩101,689 | ₩102,253 | +0.07% | 1.1만 |
|---|
| 2026.07.14 | ₩101,823 | ₩102,077 | ₩101,823 | ₩101,863 | +0.04% | 1.2만 |
|---|
| 2026.07.13 | ₩102,611 | ₩102,611 | ₩102,356 | ₩102,356 | -0.25% | 300 |
|---|
| 2026.07.10 | ₩103,119 | ₩103,362 | ₩103,119 | ₩103,362 | +0.24% | 2.6천 |
|---|
| 2026.07.09 | ₩102,090 | ₩103,145 | ₩102,090 | ₩103,100 | +0.99% | 5.5천 |
|---|
| 2026.07.08 | ₩101,515 | ₩102,052 | ₩101,515 | ₩102,052 | +0.53% | 500 |
|---|
| 2026.07.07 | ₩102,090 | ₩102,958 | ₩102,090 | ₩102,328 | +0.23% | 2.5천 |
|---|
| 2026.07.06 | ₩102,985 | ₩103,065 | ₩102,651 | ₩102,859 | -0.12% | 4.1천 |
|---|
| 2026.07.02 | ₩101,729 | ₩101,729 | ₩100,807 | ₩101,410 | -0.31% | 6천 |
|---|
| 2026.07.01 | ₩102,143 | ₩102,611 | ₩101,732 | ₩101,732 | -0.40% | 1.2천 |
|---|
| 2026.06.30 | ₩100,734 | ₩101,863 | ₩100,734 | ₩101,795 | +1.05% | 3.1만 |
|---|
| 2026.06.29 | ₩99,792 | ₩100,726 | ₩99,792 | ₩100,726 | +0.94% | 800 |
|---|
| 2026.06.26 | ₩97,400 | ₩99,229 | ₩97,400 | ₩99,229 | +1.88% | 800 |
|---|
| 2026.06.25 | ₩98,011 | ₩98,011 | ₩98,011 | ₩98,011 | 0.00% | 500 |
|---|
| 2026.06.24 | ₩99,872 | ₩99,872 | ₩98,950 | ₩99,050 | -0.82% | 700 |
|---|
| 2026.06.23 | ₩100,219 | ₩100,487 | ₩99,760 | ₩99,760 | -0.46% | 500 |
|---|
| 2026.06.22 | ₩101,823 | ₩102,036 | ₩100,854 | ₩101,082 | -0.73% | 2.3만 |
|---|
| 2026.06.18 | ₩101,582 | ₩101,956 | ₩101,582 | ₩101,946 | +0.36% | 3.7천 |
|---|
| 2026.06.17 | ₩102,170 | ₩102,170 | ₩100,567 | ₩100,622 | -1.52% | 2.5만 |
|---|
| 2026.06.16 | ₩102,718 | ₩102,718 | ₩102,237 | ₩102,397 | -0.31% | 6.5천 |
|---|
| 2026.06.15 | ₩103,252 | ₩103,653 | ₩103,252 | ₩103,519 | +0.26% | 5.2천 |
|---|
| 2026.06.12 | ₩102,036 | ₩102,090 | ₩101,542 | ₩101,724 | -0.31% | 5.4천 |
|---|
| 2026.06.11 | ₩99,925 | ₩101,579 | ₩99,925 | ₩101,579 | +1.66% | 4.4천 |
|---|
| 2026.06.10 | ₩101,823 | ₩101,823 | ₩100,300 | ₩100,408 | -1.39% | 2.1만 |
|---|
| 2026.06.09 | ₩103,920 | ₩104,041 | ₩100,206 | ₩102,082 | -1.77% | 3.4만 |
|---|
| 2026.06.08 | ₩103,546 | ₩103,747 | ₩103,105 | ₩103,105 | -0.43% | 5.4천 |
|---|
| 2026.06.05 | ₩105,296 | ₩105,296 | ₩102,651 | ₩102,890 | -2.29% | 9.7천 |
|---|
| 2026.06.04 | ₩105,684 | ₩107,020 | ₩105,684 | ₩106,860 | +1.11% | 9.7천 |
|---|
| 2026.06.03 | ₩107,140 | ₩107,140 | ₩106,192 | ₩106,238 | -0.84% | 19.4만 |
|---|
| 2026.06.02 | ₩107,100 | ₩107,623 | ₩107,100 | ₩107,623 | +0.49% | 15.2만 |
|---|
| 2026.06.01 | ₩106,352 | ₩107,407 | ₩106,352 | ₩107,060 | +0.67% | 6.3천 |
|---|
| 2026.05.29 | ₩105,684 | ₩105,898 | ₩105,283 | ₩105,751 | +0.06% | 1.8만 |
|---|
| 2026.05.28 | ₩104,962 | ₩105,190 | ₩104,962 | ₩105,164 | +0.19% | 3.1만 |
|---|
| 2026.05.27 | ₩104,174 | ₩104,174 | ₩103,911 | ₩103,911 | -0.25% | 9.8만 |
|---|
| 2026.05.26 | ₩104,415 | ₩104,415 | ₩104,294 | ₩104,294 | -0.12% | 9.3만 |
|---|
| 2026.05.22 | ₩103,840 | ₩103,854 | ₩103,426 | ₩103,521 | -0.31% | 8만 |
|---|
| 2026.05.21 | ₩102,464 | ₩102,985 | ₩102,304 | ₩102,945 | +0.47% | 3.9천 |
|---|
| 2026.05.20 | ₩101,729 | ₩102,758 | ₩101,716 | ₩102,758 | +1.01% | 7.5만 |
|---|
| 2026.05.19 | ₩101,569 | ₩101,662 | ₩101,224 | ₩101,224 | -0.34% | 900 |
|---|
| 2026.05.18 | ₩102,223 | ₩102,223 | ₩101,716 | ₩101,840 | -0.38% | 500 |
|---|
| 2026.05.15 | ₩102,411 | ₩102,411 | ₩101,791 | ₩101,791 | -0.61% | 400 |
|---|
| 2026.05.14 | ₩102,317 | ₩103,079 | ₩102,317 | ₩103,008 | +0.68% | 9천 |
|---|
| 2026.05.13 | ₩101,141 | ₩102,103 | ₩101,141 | ₩102,091 | +0.94% | 5만 |
|---|
| 2026.05.12 | ₩101,235 | ₩101,368 | ₩100,794 | ₩101,368 | +0.13% | 5.6만 |
|---|
| 2026.05.11 | ₩101,302 | ₩101,943 | ₩101,302 | ₩101,593 | +0.29% | 1.8천 |
|---|
| 2026.05.08 | ₩101,566 | ₩101,566 | ₩101,566 | ₩101,566 | 0.00% | 400 |
|---|
| 2026.05.07 | ₩100,782 | ₩100,782 | ₩100,782 | ₩100,782 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩100,714 | ₩101,088 | ₩100,607 | ₩101,077 | +0.36% | 8.1천 |
|---|
| 2026.05.05 | ₩99,284 | ₩99,362 | ₩99,284 | ₩99,362 | +0.08% | 5.2천 |
|---|
| 2026.05.04 | ₩99,297 | ₩99,297 | ₩98,710 | ₩98,855 | -0.45% | 8.3천 |
|---|
| 2026.05.01 | ₩99,645 | ₩99,658 | ₩99,292 | ₩99,292 | -0.35% | 1.1만 |
|---|
| 2026.04.30 | ₩98,028 | ₩98,803 | ₩97,641 | ₩98,728 | +0.71% | 10.9만 |
|---|
| 2026.04.29 | ₩97,841 | ₩98,015 | ₩97,520 | ₩97,933 | +0.09% | 16.6만 |
|---|
| 2026.04.28 | ₩98,215 | ₩98,215 | ₩97,734 | ₩98,175 | -0.04% | 15만 |
|---|
| 2026.04.27 | ₩98,095 | ₩98,696 | ₩98,095 | ₩98,567 | +0.48% | 8.6천 |
|---|
| 2026.04.24 | ₩98,162 | ₩98,665 | ₩98,162 | ₩98,665 | +0.51% | 5천 |
|---|
| 2026.04.23 | ₩97,801 | ₩97,968 | ₩96,786 | ₩97,700 | -0.10% | 2.4천 |
|---|
| 2026.04.22 | ₩98,028 | ₩98,509 | ₩98,028 | ₩98,509 | +0.49% | 5.1천 |
|---|
| 2026.04.21 | ₩98,242 | ₩98,242 | ₩97,227 | ₩97,304 | -0.95% | 2.5천 |
|---|
| 2026.04.20 | ₩97,828 | ₩97,961 | ₩97,582 | ₩97,925 | +0.10% | 1만 |
|---|
| 2026.04.17 | ₩97,948 | ₩97,961 | ₩97,828 | ₩97,880 | -0.07% | 1.1천 |
|---|
| 2026.04.16 | ₩96,505 | ₩96,505 | ₩96,465 | ₩96,496 | -0.01% | 1.1천 |
|---|
| 2026.04.15 | ₩95,717 | ₩96,184 | ₩95,610 | ₩96,184 | +0.49% | 8.3천 |
|---|
| 2026.04.14 | ₩94,287 | ₩94,668 | ₩94,287 | ₩94,668 | +0.40% | 300 |
|---|
| 2026.04.13 | ₩92,430 | ₩93,294 | ₩92,430 | ₩93,294 | +0.94% | 500 |
|---|
| 2026.04.10 | ₩92,390 | ₩92,390 | ₩91,989 | ₩92,079 | -0.34% | 2.3천 |
|---|
| 2026.04.09 | ₩91,976 | ₩91,989 | ₩91,972 | ₩91,972 | -0.00% | 400 |
|---|
| 2026.04.08 | ₩91,989 | ₩91,989 | ₩91,576 | ₩91,576 | -0.45% | 600 |
|---|
| 2026.04.07 | ₩89,010 | ₩89,628 | ₩88,769 | ₩89,628 | +0.69% | 3.1천 |
|---|
| 2026.04.06 | ₩89,664 | ₩89,801 | ₩89,664 | ₩89,801 | +0.15% | 1.9천 |
|---|
| 2026.04.02 | ₩87,981 | ₩89,638 | ₩87,981 | ₩89,492 | +1.72% | 6.6천 |
|---|
| 2026.04.01 | ₩89,290 | ₩89,718 | ₩89,183 | ₩89,370 | +0.09% | 9.3천 |
|---|
| 2026.03.31 | ₩86,880 | ₩88,696 | ₩86,725 | ₩88,522 | +1.89% | 123.6만 |
|---|
| 2026.03.30 | ₩86,284 | ₩86,291 | ₩85,362 | ₩85,727 | -0.65% | 42.3만 |
|---|
| 2026.03.27 | ₩86,872 | ₩86,872 | ₩85,723 | ₩85,861 | -1.16% | 2.5만 |
|---|
| 2026.03.26 | ₩88,929 | ₩88,996 | ₩87,668 | ₩87,668 | -1.42% | 6천 |
|---|
| 2026.03.25 | ₩89,437 | ₩89,437 | ₩89,050 | ₩89,076 | -0.40% | 51.5만 |
|---|
| 2026.03.24 | ₩88,796 | ₩89,036 | ₩88,388 | ₩88,388 | -0.46% | 3.2천 |
|---|
| 2026.03.23 | ₩90,038 | ₩90,038 | ₩89,369 | ₩89,369 | -0.74% | 3만 |
|---|
| 2026.03.20 | ₩88,916 | ₩89,023 | ₩87,994 | ₩88,395 | -0.59% | 1.3만 |
|---|
| 2026.03.19 | ₩89,598 | ₩90,038 | ₩89,170 | ₩89,805 | +0.23% | 22만 |
|---|
| 2026.03.18 | ₩90,680 | ₩90,680 | ₩90,021 | ₩90,021 | -0.73% | 20.8만 |
|---|
| 2026.03.17 | ₩91,388 | ₩91,508 | ₩91,361 | ₩91,401 | +0.01% | 14.1만 |
|---|
| 2026.03.16 | ₩91,655 | ₩91,655 | ₩91,281 | ₩91,459 | -0.21% | 6.1천 |
|---|
| 2026.03.13 | ₩91,642 | ₩91,842 | ₩90,351 | ₩90,364 | -1.39% | 4.2만 |
|---|
| 2026.03.12 | ₩92,056 | ₩92,056 | ₩91,040 | ₩91,040 | -1.10% | 1.1만 |
|---|
| 2026.03.11 | ₩92,938 | ₩92,938 | ₩92,536 | ₩92,536 | -0.43% | 600 |
|---|
| 2026.03.10 | ₩92,944 | ₩93,232 | ₩92,645 | ₩92,645 | -0.32% | 1.5천 |
|---|
| 2026.03.09 | ₩91,388 | ₩92,984 | ₩90,907 | ₩92,984 | +1.75% | 1천 |
|---|
| 2026.03.06 | ₩92,564 | ₩92,751 | ₩92,176 | ₩92,278 | -0.31% | 3.4만 |
|---|
| 2026.03.05 | ₩92,991 | ₩92,991 | ₩92,264 | ₩92,943 | -0.05% | 9.6만 |
|---|
| 2026.03.04 | ₩92,711 | ₩93,392 | ₩92,711 | ₩93,210 | +0.54% | 4.9만 |
|---|
| 2026.03.03 | ₩92,056 | ₩92,489 | ₩92,056 | ₩92,489 | +0.47% | 1.6천 |
|---|
| 2026.03.02 | ₩91,521 | ₩92,974 | ₩91,521 | ₩92,974 | +1.59% | 3.6만 |
|---|
| 2026.02.27 | ₩92,630 | ₩92,671 | ₩92,443 | ₩92,671 | +0.04% | 5.6만 |
|---|
| 2026.02.26 | ₩93,579 | ₩93,579 | ₩92,844 | ₩93,236 | -0.37% | 1.6천 |
|---|
| 2026.02.25 | ₩93,192 | ₩93,793 | ₩93,192 | ₩93,777 | +0.63% | 1천 |
|---|
| 2026.02.24 | ₩92,630 | ₩92,777 | ₩92,617 | ₩92,740 | +0.12% | 6만 |
|---|
| 2026.02.23 | ₩92,203 | ₩92,203 | ₩91,749 | ₩91,749 | -0.49% | 1.6천 |
|---|
| 2026.02.20 | ₩92,724 | ₩92,911 | ₩92,377 | ₩92,906 | +0.20% | 3만 |
|---|
| 2026.02.19 | ₩92,470 | ₩92,470 | ₩92,002 | ₩92,332 | -0.15% | 1.8천 |
|---|
| 2026.02.18 | ₩92,791 | ₩92,817 | ₩92,336 | ₩92,671 | -0.13% | 1.7만 |
|---|
| 2026.02.17 | ₩91,869 | ₩92,283 | ₩91,281 | ₩92,260 | +0.43% | 1.2천 |
|---|
| 2026.02.13 | ₩92,609 | ₩92,677 | ₩91,976 | ₩92,096 | -0.55% | 2.1만 |
|---|
| 2026.02.12 | ₩92,377 | ₩92,590 | ₩92,029 | ₩92,064 | -0.34% | 1.3천 |
|---|
| 2026.02.11 | ₩94,370 | ₩94,370 | ₩93,245 | ₩93,280 | -1.16% | 23.5만 |
|---|
| 2026.02.10 | ₩94,220 | ₩94,461 | ₩93,930 | ₩93,930 | -0.31% | 23.2만 |
|---|
| 2026.02.09 | ₩93,512 | ₩94,274 | ₩93,512 | ₩94,154 | +0.69% | 1.5천 |
|---|
| 2026.02.06 | ₩92,804 | ₩93,575 | ₩92,564 | ₩93,575 | +0.83% | 87.6만 |
|---|
| 2026.02.05 | ₩92,550 | ₩92,550 | ₩91,642 | ₩91,747 | -0.87% | 9천 |
|---|
| 2026.02.04 | ₩93,031 | ₩93,659 | ₩92,537 | ₩93,252 | +0.24% | 6.7만 |
|---|
| 2026.02.03 | ₩94,287 | ₩94,327 | ₩92,911 | ₩93,584 | -0.75% | 7.3만 |
|---|
| 2026.02.02 | ₩95,456 | ₩95,810 | ₩95,456 | ₩95,468 | +0.01% | 2.5만 |
|---|
| 2026.01.30 | ₩95,623 | ₩95,623 | ₩95,263 | ₩95,412 | -0.22% | 19.4만 |
|---|
| 2026.01.29 | ₩96,345 | ₩96,345 | ₩94,648 | ₩95,931 | -0.43% | 2만 |
|---|
| 2026.01.28 | ₩96,893 | ₩96,893 | ₩96,631 | ₩96,631 | -0.27% | 82.5만 |
|---|
| 2026.01.27 | ₩96,772 | ₩96,879 | ₩96,726 | ₩96,726 | -0.05% | 600 |
|---|
| 2026.01.26 | ₩96,291 | ₩96,692 | ₩96,291 | ₩96,554 | +0.27% | 3.1천 |
|---|
| 2026.01.23 | ₩96,151 | ₩96,151 | ₩96,029 | ₩96,069 | -0.08% | 2.2만 |
|---|
| 2026.01.22 | ₩95,556 | ₩96,004 | ₩95,556 | ₩95,762 | +0.22% | 1.1만 |
|---|
| 2026.01.21 | ₩94,447 | ₩95,516 | ₩94,180 | ₩95,010 | +0.60% | 4.4만 |
|---|
| 2026.01.20 | ₩94,468 | ₩94,488 | ₩94,020 | ₩94,027 | -0.47% | 2.1만 |
|---|
| 2026.01.16 | ₩96,679 | ₩96,759 | ₩96,609 | ₩96,609 | -0.07% | 1.4천 |
|---|
| 2026.01.15 | ₩97,039 | ₩97,039 | ₩96,432 | ₩96,432 | -0.63% | 1.5천 |
|---|
| 2026.01.14 | ₩96,251 | ₩96,545 | ₩95,957 | ₩96,545 | +0.31% | 1.7만 |
|---|
| 2026.01.13 | ₩97,587 | ₩97,587 | ₩96,893 | ₩97,170 | -0.43% | 8.5천 |
|---|
| 2026.01.12 | ₩96,919 | ₩97,788 | ₩96,919 | ₩97,606 | +0.71% | 1.6만 |
|---|
| 2026.01.09 | ₩97,414 | ₩97,788 | ₩97,414 | ₩97,587 | +0.18% | 3.8만 |
|---|
| 2026.01.08 | ₩97,240 | ₩97,427 | ₩97,146 | ₩97,364 | +0.13% | 2.5만 |
|---|
| 2026.01.07 | ₩98,048 | ₩98,155 | ₩97,654 | ₩97,655 | -0.40% | 1.1천 |
|---|
| 2026.01.06 | ₩97,741 | ₩97,895 | ₩97,741 | ₩97,879 | +0.14% | 1.9천 |
|---|
| 2026.01.05 | ₩97,768 | ₩97,768 | ₩97,440 | ₩97,458 | -0.32% | 1.8만 |
|---|
| 2026.01.02 | ₩97,901 | ₩98,001 | ₩96,679 | ₩96,918 | -1.00% | 1.9만 |
|---|
| 2025.12.31 | ₩97,801 | ₩97,828 | ₩97,313 | ₩97,323 | -0.49% | 27.7만 |
|---|
| 2025.12.30 | ₩97,988 | ₩98,162 | ₩97,961 | ₩98,015 | +0.03% | 3.5천 |
|---|
| 2025.12.29 | ₩97,988 | ₩98,162 | ₩97,988 | ₩98,114 | +0.13% | 18.2만 |
|---|
| 2025.12.26 | ₩98,576 | ₩98,576 | ₩98,482 | ₩98,516 | -0.06% | 4.6만 |
|---|
| 2025.12.24 | ₩98,335 | ₩98,524 | ₩98,335 | ₩98,524 | +0.19% | 4.2만 |
|---|
| 2025.12.23 | ₩97,641 | ₩98,335 | ₩97,641 | ₩98,335 | +0.71% | 5.2만 |
|---|
| 2025.12.22 | ₩97,587 | ₩97,852 | ₩97,561 | ₩97,852 | +0.27% | 2.4만 |
|---|
| 2025.12.19 | ₩97,120 | ₩97,120 | ₩97,056 | ₩97,056 | -0.07% | 900 |
|---|
| 2025.12.18 | ₩96,224 | ₩96,452 | ₩95,984 | ₩96,132 | -0.10% | 1.9만 |
|---|
| 2025.12.17 | ₩96,371 | ₩96,625 | ₩95,236 | ₩95,258 | -1.15% | 5.3천 |
|---|
| 2025.12.16 | ₩96,251 | ₩96,468 | ₩95,770 | ₩96,468 | +0.22% | 2.1만 |
|---|
| 2025.12.15 | ₩97,520 | ₩97,520 | ₩96,735 | ₩96,735 | -0.81% | 1.5만 |
|---|
| 2025.12.12 | ₩98,095 | ₩98,095 | ₩96,746 | ₩97,069 | -1.05% | 2.7천 |
|---|
| 2025.12.11 | ₩97,721 | ₩98,162 | ₩97,559 | ₩98,120 | +0.41% | 6.4천 |
|---|
| 2025.12.10 | ₩97,374 | ₩98,009 | ₩97,374 | ₩98,009 | +0.65% | 1.4천 |
|---|
| 2025.12.09 | ₩97,694 | ₩97,694 | ₩97,626 | ₩97,626 | -0.07% | 2.8천 |
|---|
| 2025.12.08 | ₩97,961 | ₩97,961 | ₩97,667 | ₩97,746 | -0.22% | 3.2천 |
|---|
| 2025.12.05 | ₩98,282 | ₩98,429 | ₩98,282 | ₩98,357 | +0.08% | 8.5천 |
|---|
| 2025.12.04 | ₩97,948 | ₩98,082 | ₩97,881 | ₩97,973 | +0.03% | 4.5만 |
|---|
| 2025.12.03 | ₩97,654 | ₩98,035 | ₩97,654 | ₩97,916 | +0.27% | 1.6천 |
|---|
| 2025.12.02 | ₩98,055 | ₩98,055 | ₩97,587 | ₩97,591 | -0.47% | 800 |
|---|
| 2025.12.01 | ₩97,253 | ₩97,721 | ₩97,253 | ₩97,360 | +0.11% | 1.9천 |
|---|
| 2025.11.28 | ₩97,829 | ₩97,829 | ₩97,829 | ₩97,829 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩97,627 | ₩97,681 | ₩97,491 | ₩97,491 | -0.14% | 4.4천 |
|---|
| 2025.11.25 | ₩95,971 | ₩96,933 | ₩95,303 | ₩96,800 | +0.86% | 5.5천 |
|---|
| 2025.11.24 | ₩95,503 | ₩96,198 | ₩95,356 | ₩96,037 | +0.56% | 5.5만 |
|---|
| 2025.11.21 | ₩93,953 | ₩95,022 | ₩93,606 | ₩94,363 | +0.44% | 1.5천 |
|---|
| 2025.11.20 | ₩96,812 | ₩96,812 | ₩93,527 | ₩93,527 | -3.39% | 4천 |
|---|
| 2025.11.19 | ₩95,369 | ₩95,369 | ₩94,554 | ₩94,915 | -0.48% | 1.8천 |
|---|
| 2025.11.18 | ₩94,835 | ₩94,835 | ₩94,558 | ₩94,558 | -0.29% | 1천 |
|---|
| 2025.11.17 | ₩95,944 | ₩96,345 | ₩95,381 | ₩95,381 | -0.59% | 900 |
|---|
| 2025.11.14 | ₩96,705 | ₩96,705 | ₩96,285 | ₩96,285 | -0.44% | 300 |
|---|
| 2025.11.13 | ₩97,065 | ₩97,065 | ₩96,412 | ₩96,462 | -0.62% | 2.8천 |
|---|
| 2025.11.12 | ₩98,482 | ₩98,523 | ₩98,215 | ₩98,311 | -0.17% | 3.4만 |
|---|
| 2025.11.11 | ₩97,948 | ₩98,362 | ₩97,948 | ₩98,322 | +0.38% | 2.5만 |
|---|
| 2025.11.10 | ₩98,269 | ₩98,269 | ₩98,269 | ₩98,269 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩95,984 | ₩96,637 | ₩95,316 | ₩96,637 | +0.68% | 4.8천 |
|---|
| 2025.11.06 | ₩97,908 | ₩97,908 | ₩96,732 | ₩96,846 | -1.08% | 9.2만 |
|---|
| 2025.11.05 | ₩98,082 | ₩98,696 | ₩98,082 | ₩98,191 | +0.11% | 8.1천 |
|---|
| 2025.11.04 | ₩97,841 | ₩98,416 | ₩97,721 | ₩97,895 | +0.05% | 3.7만 |
|---|
| 2025.11.03 | ₩98,977 | ₩99,137 | ₩98,923 | ₩99,137 | +0.16% | 4.7만 |
|---|
| 2025.10.31 | ₩98,723 | ₩99,110 | ₩98,295 | ₩98,823 | +0.10% | 6.6만 |
|---|
| 2025.10.30 | ₩98,790 | ₩98,790 | ₩98,229 | ₩98,229 | -0.57% | 900 |
|---|
| 2025.10.29 | ₩99,431 | ₩99,431 | ₩98,810 | ₩99,117 | -0.32% | 3.2천 |
|---|
| 2025.10.28 | ₩99,324 | ₩99,832 | ₩99,324 | ₩99,542 | +0.22% | 3.6천 |
|---|
| 2025.10.27 | ₩98,990 | ₩99,132 | ₩98,958 | ₩99,132 | +0.14% | 3.1천 |
|---|
| 2025.10.24 | ₩97,975 | ₩98,001 | ₩97,788 | ₩97,810 | -0.17% | 2.1천 |
|---|
| 2025.10.23 | ₩96,331 | ₩97,039 | ₩96,331 | ₩96,812 | +0.50% | 1.6만 |
|---|
| 2025.10.22 | ₩96,906 | ₩96,906 | ₩95,971 | ₩96,351 | -0.57% | 39.2만 |
|---|
| 2025.10.21 | ₩96,812 | ₩97,120 | ₩96,812 | ₩96,959 | +0.15% | 11.3만 |
|---|
| 2025.10.20 | ₩96,558 | ₩96,933 | ₩96,558 | ₩96,880 | +0.33% | 3.7천 |
|---|
| 2025.10.17 | ₩95,316 | ₩96,091 | ₩94,995 | ₩95,953 | +0.67% | 9.6만 |
|---|
| 2025.10.16 | ₩96,318 | ₩96,545 | ₩94,888 | ₩95,349 | -1.01% | 4.3만 |
|---|
| 2025.10.15 | ₩96,505 | ₩96,505 | ₩95,717 | ₩95,894 | -0.63% | 2.3만 |
|---|
| 2025.10.14 | ₩95,089 | ₩95,975 | ₩95,089 | ₩95,515 | +0.45% | 6.5천 |
|---|
| 2025.10.13 | ₩95,804 | ₩96,144 | ₩95,690 | ₩96,017 | +0.22% | 2.1만 |
|---|
| 2025.10.10 | ₩97,507 | ₩97,520 | ₩94,561 | ₩94,561 | -3.02% | 1.7만 |
|---|