시장 데이터를 불러오는 중
전체 종목
iShares ESG Optimized MSCI USA ETF 과거 주가
iShares ESG Optimized MSCI USA ETF · SUSA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares ESG Optimized MSCI USA ETF · SUSA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩212,527 | ₩213,304 | ₩212,420 | ₩213,077 | +0.26% | 2.7만 |
| 2026.10.08 | ₩211,629 | ₩212,192 | ₩210,866 | ₩211,830 | +0.09% | 3.7만 |
| 2026.10.07 | ₩212,313 | ₩212,701 | ₩211,710 | ₩212,393 | +0.04% | 3.2만 |
| 2026.10.06 | ₩213,063 | ₩214,041 | ₩213,063 | ₩213,398 | +0.16% | 18.3만 |
| 2026.10.05 | ₩210,758 | ₩212,527 | ₩210,705 | ₩212,139 | +0.65% | 2.9만 |
| 2026.10.02 | ₩211,107 | ₩211,402 | ₩210,370 | ₩210,611 | -0.23% | 2.7만 |
| 2026.10.01 | ₩209,351 | ₩209,566 | ₩207,864 | ₩209,258 | -0.04% | 4.5만 |
| 2026.09.30 | ₩209,727 | ₩210,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩208,614 |
| -0.53% |
| 3.3만 |
| 2026.09.29 | ₩209,981 | ₩209,981 | ₩208,614 | ₩209,057 | -0.44% | 3.2만 |
|---|
| 2026.09.28 | ₩209,619 | ₩210,330 | ₩209,016 | ₩209,539 | -0.04% | 3.4만 |
|---|
| 2026.09.25 | ₩210,316 | ₩210,919 | ₩209,968 | ₩210,678 | +0.17% | 4.2만 |
|---|
| 2026.09.24 | ₩209,083 | ₩210,437 | ₩209,030 | ₩209,780 | +0.33% | 1.7만 |
|---|
| 2026.09.23 | ₩211,402 | ₩211,402 | ₩209,928 | ₩210,088 | -0.62% | 6.2만 |
|---|
| 2026.09.22 | ₩211,683 | ₩212,005 | ₩211,254 | ₩211,670 | -0.01% | 5.4만 |
|---|
| 2026.09.21 | ₩209,472 | ₩211,643 | ₩209,472 | ₩211,321 | +0.88% | 3.1만 |
|---|
| 2026.09.18 | ₩208,413 | ₩208,413 | ₩207,502 | ₩208,346 | -0.03% | 3.6만 |
|---|
| 2026.09.17 | ₩208,440 | ₩208,440 | ₩207,676 | ₩208,212 | -0.11% | 4.6만 |
|---|
| 2026.09.16 | ₩207,087 | ₩207,944 | ₩205,170 | ₩205,934 | -0.56% | 1.8만 |
|---|
| 2026.09.15 | ₩207,489 | ₩207,489 | ₩206,457 | ₩206,564 | -0.45% | 2만 |
|---|
| 2026.09.14 | ₩207,703 | ₩208,668 | ₩207,623 | ₩208,159 | +0.22% | 2.9만 |
|---|
| 2026.09.11 | ₩209,325 | ₩209,713 | ₩209,057 | ₩209,258 | -0.03% | 2.5만 |
|---|
| 2026.09.10 | ₩207,864 | ₩208,373 | ₩207,381 | ₩207,475 | -0.19% | 3.4만 |
|---|
| 2026.09.09 | ₩209,807 | ₩209,807 | ₩208,856 | ₩209,097 | -0.34% | 3.9만 |
|---|
| 2026.09.08 | ₩211,348 | ₩211,348 | ₩210,356 | ₩210,356 | -0.47% | 2.9만 |
|---|
| 2026.09.04 | ₩212,353 | ₩212,541 | ₩211,710 | ₩211,897 | -0.21% | 2.3만 |
|---|
| 2026.09.03 | ₩211,536 | ₩212,862 | ₩211,160 | ₩212,755 | +0.58% | 4.3만 |
|---|
| 2026.09.02 | ₩210,209 | ₩211,107 | ₩209,807 | ₩210,665 | +0.22% | 14.1만 |
|---|
| 2026.09.01 | ₩210,799 | ₩211,254 | ₩209,646 | ₩210,102 | -0.33% | 2.9만 |
|---|
| 2026.08.31 | ₩212,085 | ₩212,393 | ₩211,750 | ₩212,232 | +0.07% | 2.2만 |
|---|
| 2026.08.28 | ₩213,974 | ₩214,162 | ₩212,581 | ₩212,688 | -0.60% | 2.4만 |
|---|
| 2026.08.27 | ₩212,902 | ₩214,309 | ₩212,902 | ₩213,961 | +0.50% | 2만 |
|---|
| 2026.08.26 | ₩210,638 | ₩211,978 | ₩210,638 | ₩211,670 | +0.49% | 1.8만 |
|---|
| 2026.08.25 | ₩211,482 | ₩211,549 | ₩210,758 | ₩211,442 | -0.02% | 4.5만 |
|---|
| 2026.08.24 | ₩211,469 | ₩211,469 | ₩210,638 | ₩210,852 | -0.29% | 3.1만 |
|---|
| 2026.08.21 | ₩211,723 | ₩211,964 | ₩211,174 | ₩211,737 | +0.01% | 2만 |
|---|
| 2026.08.20 | ₩211,495 | ₩212,031 | ₩210,571 | ₩210,584 | -0.43% | 4.7만 |
|---|
| 2026.08.19 | ₩212,594 | ₩212,996 | ₩212,139 | ₩212,192 | -0.19% | 2.5만 |
|---|
| 2026.08.18 | ₩212,085 | ₩212,326 | ₩211,737 | ₩211,884 | -0.09% | 2.3만 |
|---|
| 2026.08.17 | ₩214,001 | ₩214,001 | ₩213,117 | ₩213,170 | -0.39% | 4.9만 |
|---|
| 2026.08.14 | ₩214,711 | ₩214,711 | ₩213,854 | ₩214,068 | -0.30% | 1.4만 |
|---|
| 2026.08.13 | ₩213,733 | ₩214,872 | ₩213,733 | ₩214,685 | +0.45% | 4.3만 |
|---|
| 2026.08.12 | ₩213,318 | ₩213,318 | ₩212,822 | ₩213,023 | -0.14% | 4.7만 |
|---|
| 2026.08.11 | ₩213,063 | ₩213,184 | ₩211,951 | ₩212,112 | -0.45% | 4.3만 |
|---|
| 2026.08.10 | ₩212,594 | ₩213,023 | ₩212,299 | ₩212,675 | +0.04% | 6.5만 |
|---|
| 2026.08.07 | ₩212,581 | ₩212,943 | ₩212,139 | ₩212,782 | +0.09% | 3만 |
|---|
| 2026.08.06 | ₩211,549 | ₩212,152 | ₩211,187 | ₩211,442 | -0.05% | 5.2만 |
|---|
| 2026.08.05 | ₩213,331 | ₩213,706 | ₩211,844 | ₩211,978 | -0.63% | 2.9만 |
|---|
| 2026.08.04 | ₩208,923 | ₩212,621 | ₩208,641 | ₩212,058 | +1.50% | 3.4만 |
|---|
| 2026.08.03 | ₩205,907 | ₩208,119 | ₩205,840 | ₩207,864 | +0.95% | 3.3만 |
|---|
| 2026.07.31 | ₩205,103 | ₩205,814 | ₩203,361 | ₩205,237 | +0.07% | 3.3만 |
|---|
| 2026.07.30 | ₩204,219 | ₩205,036 | ₩203,281 | ₩204,835 | +0.30% | 5.3만 |
|---|
| 2026.07.29 | ₩204,152 | ₩205,291 | ₩201,713 | ₩201,820 | -1.14% | 14.9만 |
|---|
| 2026.07.28 | ₩203,790 | ₩205,157 | ₩203,214 | ₩204,581 | +0.39% | 7.7만 |
|---|
| 2026.07.27 | ₩205,371 | ₩205,371 | ₩203,227 | ₩203,964 | -0.69% | 3.1만 |
|---|
| 2026.07.24 | ₩203,227 | ₩204,902 | ₩203,227 | ₩203,670 | +0.22% | 4.3만 |
|---|
| 2026.07.23 | ₩203,603 | ₩203,911 | ₩202,651 | ₩203,227 | -0.18% | 1.8만 |
|---|
| 2026.07.22 | ₩205,237 | ₩206,336 | ₩205,237 | ₩205,532 | +0.14% | 2.1만 |
|---|
| 2026.07.21 | ₩205,639 | ₩205,988 | ₩205,036 | ₩205,881 | +0.12% | 2만 |
|---|
| 2026.07.20 | ₩205,881 | ₩206,417 | ₩204,340 | ₩204,366 | -0.74% | 3.9만 |
|---|
| 2026.07.17 | ₩204,420 | ₩205,934 | ₩204,420 | ₩205,036 | +0.30% | 2.3만 |
|---|
| 2026.07.16 | ₩206,926 | ₩207,663 | ₩206,202 | ₩207,033 | +0.05% | 2.2만 |
|---|
| 2026.07.15 | ₩208,092 | ₩208,480 | ₩206,537 | ₩207,703 | -0.19% | 2.9만 |
|---|
| 2026.07.14 | ₩207,783 | ₩208,212 | ₩207,194 | ₩207,998 | +0.10% | 2.4만 |
|---|
| 2026.07.13 | ₩207,958 | ₩208,387 | ₩206,845 | ₩207,194 | -0.37% | 2.7만 |
|---|
| 2026.07.10 | ₩207,797 | ₩208,869 | ₩207,288 | ₩208,708 | +0.44% | 3.5만 |
|---|
| 2026.07.09 | ₩206,899 | ₩208,239 | ₩206,899 | ₩207,944 | +0.51% | 6.5만 |
|---|
| 2026.07.08 | ₩205,304 | ₩206,189 | ₩204,634 | ₩206,041 | +0.36% | 3.1만 |
|---|
| 2026.07.07 | ₩207,113 | ₩207,462 | ₩205,974 | ₩206,685 | -0.21% | 4.3만 |
|---|
| 2026.07.06 | ₩206,939 | ₩207,918 | ₩206,564 | ₩207,743 | +0.39% | 2.5만 |
|---|
| 2026.07.02 | ₩206,752 | ₩207,757 | ₩204,755 | ₩206,135 | -0.30% | 2.4만 |
|---|
| 2026.07.01 | ₩205,961 | ₩207,462 | ₩205,787 | ₩206,283 | +0.16% | 2.1만 |
|---|
| 2026.06.30 | ₩205,036 | ₩207,127 | ₩205,036 | ₩206,765 | +0.84% | 2.9만 |
|---|
| 2026.06.29 | ₩203,830 | ₩205,345 | ₩202,624 | ₩205,197 | +0.67% | 3.3만 |
|---|
| 2026.06.26 | ₩201,753 | ₩203,549 | ₩201,660 | ₩202,517 | +0.38% | 22.7만 |
|---|
| 2026.06.25 | ₩204,179 | ₩204,179 | ₩202,115 | ₩203,067 | -0.54% | 2.5만 |
|---|
| 2026.06.24 | ₩202,383 | ₩204,018 | ₩201,820 | ₩202,464 | +0.04% | 3.1만 |
|---|
| 2026.06.23 | ₩201,794 | ₩203,469 | ₩201,445 | ₩202,249 | +0.23% | 3.4만 |
|---|
| 2026.06.22 | ₩205,479 | ₩206,068 | ₩204,567 | ₩205,211 | -0.13% | 4.3만 |
|---|
| 2026.06.18 | ₩205,827 | ₩205,827 | ₩204,862 | ₩205,358 | -0.23% | 3만 |
|---|
| 2026.06.17 | ₩205,961 | ₩206,470 | ₩202,812 | ₩203,187 | -1.35% | 3.9만 |
|---|
| 2026.06.16 | ₩206,564 | ₩207,113 | ₩205,519 | ₩205,519 | -0.51% | 1.6만 |
|---|
| 2026.06.15 | ₩206,350 | ₩207,328 | ₩206,350 | ₩206,725 | +0.18% | 3.6만 |
|---|
| 2026.06.12 | ₩203,482 | ₩204,206 | ₩202,196 | ₩203,750 | +0.13% | 3.2만 |
|---|
| 2026.06.11 | ₩200,159 | ₩203,214 | ₩199,368 | ₩202,678 | +1.26% | 3.3만 |
|---|
| 2026.06.10 | ₩201,231 | ₩202,638 | ₩199,274 | ₩199,274 | -0.97% | 3.7만 |
|---|
| 2026.06.09 | ₩203,844 | ₩204,246 | ₩198,149 | ₩202,464 | -0.68% | 2.2만 |
|---|
| 2026.06.08 | ₩203,897 | ₩204,581 | ₩202,745 | ₩202,799 | -0.54% | 6.2만 |
|---|
| 2026.06.05 | ₩206,256 | ₩206,256 | ₩201,887 | ₩202,196 | -1.97% | 2만 |
|---|
| 2026.06.04 | ₩206,216 | ₩208,199 | ₩206,216 | ₩207,716 | +0.73% | 2.1만 |
|---|
| 2026.06.03 | ₩208,454 | ₩208,454 | ₩206,966 | ₩206,966 | -0.71% | 3.4만 |
|---|
| 2026.06.02 | ₩207,918 | ₩208,802 | ₩207,904 | ₩208,802 | +0.43% | 1.5만 |
|---|
| 2026.06.01 | ₩206,323 | ₩208,346 | ₩206,323 | ₩208,038 | +0.83% | 3.9만 |
|---|
| 2026.05.29 | ₩206,028 | ₩206,792 | ₩206,028 | ₩206,135 | +0.05% | 3.7만 |
|---|
| 2026.05.28 | ₩203,857 | ₩205,666 | ₩203,696 | ₩205,371 | +0.74% | 2.2만 |
|---|
| 2026.05.27 | ₩204,742 | ₩204,782 | ₩203,844 | ₩203,884 | -0.42% | 5만 |
|---|
| 2026.05.26 | ₩204,125 | ₩204,943 | ₩203,616 | ₩204,594 | +0.23% | 4.1만 |
|---|
| 2026.05.22 | ₩202,986 | ₩203,750 | ₩202,598 | ₩202,959 | -0.01% | 5.5만 |
|---|
| 2026.05.21 | ₩200,802 | ₩202,035 | ₩200,507 | ₩201,780 | +0.49% | 2.5만 |
|---|
| 2026.05.20 | ₩199,851 | ₩201,847 | ₩199,730 | ₩201,820 | +0.99% | 3.8만 |
|---|
| 2026.05.19 | ₩199,797 | ₩200,507 | ₩199,087 | ₩199,395 | -0.20% | 2.9만 |
|---|
| 2026.05.18 | ₩200,963 | ₩201,432 | ₩199,489 | ₩200,722 | -0.12% | 2.6만 |
|---|
| 2026.05.15 | ₩201,083 | ₩201,700 | ₩200,427 | ₩200,467 | -0.31% | 2.9만 |
|---|
| 2026.05.14 | ₩201,526 | ₩203,268 | ₩201,526 | ₩202,852 | +0.66% | 2.4만 |
|---|
| 2026.05.13 | ₩200,413 | ₩201,284 | ₩199,730 | ₩200,990 | +0.29% | 1.2만 |
|---|
| 2026.05.12 | ₩200,253 | ₩200,266 | ₩198,712 | ₩200,186 | -0.03% | 2.8만 |
|---|
| 2026.05.11 | ₩200,293 | ₩201,097 | ₩200,226 | ₩200,762 | +0.23% | 3.3만 |
|---|
| 2026.05.08 | ₩199,864 | ₩200,641 | ₩199,556 | ₩200,454 | +0.30% | 3.5만 |
|---|
| 2026.05.07 | ₩200,387 | ₩200,588 | ₩198,980 | ₩199,207 | -0.59% | 4.7만 |
|---|
| 2026.05.06 | ₩198,537 | ₩200,279 | ₩198,350 | ₩200,239 | +0.86% | 6.3만 |
|---|
| 2026.05.05 | ₩196,460 | ₩197,666 | ₩196,460 | ₩197,372 | +0.46% | 2.2만 |
|---|
| 2026.05.04 | ₩195,884 | ₩196,460 | ₩194,584 | ₩195,174 | -0.36% | 2.6만 |
|---|
| 2026.05.01 | ₩196,514 | ₩196,929 | ₩196,072 | ₩196,072 | -0.23% | 3.4만 |
|---|
| 2026.04.30 | ₩193,941 | ₩195,710 | ₩193,405 | ₩195,576 | +0.84% | 4.2만 |
|---|
| 2026.04.29 | ₩193,177 | ₩193,177 | ₩192,199 | ₩192,936 | -0.12% | 4.3만 |
|---|
| 2026.04.28 | ₩193,244 | ₩193,472 | ₩192,320 | ₩192,963 | -0.15% | 3.4만 |
|---|
| 2026.04.27 | ₩193,740 | ₩194,437 | ₩193,633 | ₩194,276 | +0.28% | 2.5만 |
|---|
| 2026.04.24 | ₩193,016 | ₩194,021 | ₩192,655 | ₩193,981 | +0.50% | 2.6만 |
|---|
| 2026.04.23 | ₩192,789 | ₩192,869 | ₩190,618 | ₩192,132 | -0.34% | 2.5만 |
|---|
| 2026.04.22 | ₩193,244 | ₩193,485 | ₩192,829 | ₩193,445 | +0.10% | 1.9만 |
|---|
| 2026.04.21 | ₩193,057 | ₩193,727 | ₩191,596 | ₩191,797 | -0.65% | 4.4만 |
|---|
| 2026.04.20 | ₩192,279 | ₩192,815 | ₩192,052 | ₩192,708 | +0.22% | 4.1만 |
|---|
| 2026.04.17 | ₩191,462 | ₩193,177 | ₩191,315 | ₩192,681 | +0.64% | 3.8만 |
|---|
| 2026.04.16 | ₩189,707 | ₩190,390 | ₩189,318 | ₩189,988 | +0.15% | 3.4만 |
|---|
| 2026.04.15 | ₩188,206 | ₩189,358 | ₩188,032 | ₩189,305 | +0.58% | 3.1만 |
|---|
| 2026.04.14 | ₩186,665 | ₩187,777 | ₩186,651 | ₩187,777 | +0.60% | 4만 |
|---|
| 2026.04.13 | ₩183,114 | ₩185,928 | ₩183,007 | ₩185,928 | +1.54% | 5.9만 |
|---|
| 2026.04.10 | ₩184,762 | ₩184,762 | ₩183,556 | ₩183,650 | -0.60% | 8.2만 |
|---|
| 2026.04.09 | ₩183,703 | ₩184,534 | ₩182,899 | ₩184,400 | +0.38% | 6.8만 |
|---|
| 2026.04.08 | ₩184,521 | ₩184,548 | ₩183,476 | ₩184,119 | -0.22% | 3.8만 |
|---|
| 2026.04.07 | ₩179,094 | ₩179,697 | ₩177,847 | ₩179,643 | +0.31% | 5.4만 |
|---|
| 2026.04.06 | ₩178,625 | ₩179,656 | ₩178,625 | ₩179,630 | +0.56% | 5.2만 |
|---|
| 2026.04.02 | ₩176,213 | ₩179,455 | ₩175,851 | ₩178,651 | +1.38% | 3.7만 |
|---|
| 2026.04.01 | ₩178,115 | ₩179,375 | ₩177,861 | ₩178,450 | +0.19% | 4.7만 |
|---|
| 2026.03.31 | ₩174,189 | ₩177,271 | ₩174,189 | ₩177,017 | +1.62% | 4.2만 |
|---|
| 2026.03.30 | ₩174,404 | ₩174,404 | ₩171,643 | ₩172,313 | -1.20% | 2.8만 |
|---|
| 2026.03.27 | ₩175,007 | ₩175,007 | ₩172,595 | ₩172,822 | -1.25% | 4.6만 |
|---|
| 2026.03.26 | ₩177,405 | ₩178,692 | ₩175,918 | ₩176,038 | -0.77% | 4.3만 |
|---|
| 2026.03.25 | ₩179,549 | ₩180,072 | ₩178,182 | ₩178,745 | -0.45% | 2.4만 |
|---|
| 2026.03.24 | ₩177,794 | ₩179,040 | ₩177,338 | ₩178,129 | +0.19% | 3.4만 |
|---|
| 2026.03.23 | ₩179,563 | ₩180,889 | ₩178,732 | ₩179,040 | -0.29% | 4.7만 |
|---|
| 2026.03.20 | ₩178,879 | ₩178,879 | ₩175,945 | ₩176,923 | -1.09% | 6.5만 |
|---|
| 2026.03.19 | ₩177,968 | ₩180,273 | ₩177,928 | ₩179,348 | +0.78% | 7.4만 |
|---|
| 2026.03.18 | ₩180,849 | ₩181,332 | ₩179,254 | ₩179,388 | -0.81% | 3만 |
|---|
| 2026.03.17 | ₩181,908 | ₩182,725 | ₩181,559 | ₩181,787 | -0.07% | 5만 |
|---|
| 2026.03.16 | ₩181,251 | ₩182,122 | ₩181,023 | ₩181,372 | +0.07% | 3.4만 |
|---|
| 2026.03.13 | ₩181,546 | ₩182,417 | ₩179,362 | ₩179,536 | -1.11% | 5.2만 |
|---|
| 2026.03.12 | ₩182,363 | ₩182,363 | ₩180,420 | ₩180,541 | -1.00% | 3.6만 |
|---|
| 2026.03.11 | ₩184,239 | ₩184,467 | ₩183,141 | ₩183,824 | -0.23% | 3.3만 |
|---|
| 2026.03.10 | ₩184,628 | ₩185,914 | ₩183,623 | ₩184,132 | -0.27% | 5.1만 |
|---|
| 2026.03.09 | ₩181,345 | ₩185,043 | ₩180,259 | ₩184,628 | +1.81% | 6.7만 |
|---|
| 2026.03.06 | ₩183,529 | ₩184,186 | ₩182,605 | ₩183,221 | -0.17% | 4.1만 |
|---|
| 2026.03.05 | ₩185,727 | ₩186,343 | ₩184,253 | ₩185,566 | -0.09% | 5.3만 |
|---|
| 2026.03.04 | ₩186,129 | ₩187,120 | ₩185,191 | ₩186,450 | +0.17% | 5.5만 |
|---|
| 2026.03.03 | ₩184,400 | ₩186,115 | ₩182,859 | ₩185,566 | +0.63% | 6.8만 |
|---|
| 2026.03.02 | ₩185,459 | ₩188,219 | ₩185,325 | ₩187,549 | +1.13% | 13.1만 |
|---|
| 2026.02.27 | ₩186,357 | ₩187,589 | ₩186,357 | ₩187,536 | +0.63% | 8.3만 |
|---|
| 2026.02.26 | ₩189,197 | ₩189,211 | ₩187,120 | ₩188,447 | -0.40% | 3.8만 |
|---|
| 2026.02.25 | ₩188,259 | ₩189,224 | ₩188,192 | ₩189,157 | +0.48% | 3.5만 |
|---|
| 2026.02.24 | ₩185,847 | ₩187,697 | ₩185,472 | ₩187,589 | +0.94% | 5만 |
|---|
| 2026.02.23 | ₩187,817 | ₩188,340 | ₩185,512 | ₩185,968 | -0.98% | 3.3만 |
|---|
| 2026.02.20 | ₩186,571 | ₩188,608 | ₩186,571 | ₩188,367 | +0.96% | 10.5만 |
|---|
| 2026.02.19 | ₩187,402 | ₩187,455 | ₩186,437 | ₩187,281 | -0.06% | 4.3만 |
|---|
| 2026.02.18 | ₩187,335 | ₩188,795 | ₩187,335 | ₩188,018 | +0.36% | 3만 |
|---|
| 2026.02.17 | ₩186,531 | ₩187,522 | ₩185,177 | ₩186,946 | +0.22% | 5.5만 |
|---|
| 2026.02.13 | ₩186,598 | ₩188,313 | ₩185,754 | ₩187,107 | +0.27% | 3.6만 |
|---|
| 2026.02.12 | ₩190,149 | ₩190,671 | ₩185,928 | ₩186,062 | -2.15% | 4.7만 |
|---|
| 2026.02.11 | ₩190,712 | ₩190,725 | ₩188,661 | ₩189,532 | -0.62% | 3.5만 |
|---|
| 2026.02.10 | ₩189,881 | ₩190,390 | ₩189,291 | ₩189,452 | -0.23% | 3.9만 |
|---|
| 2026.02.09 | ₩188,300 | ₩190,323 | ₩188,300 | ₩189,881 | +0.84% | 2.8만 |
|---|
| 2026.02.06 | ₩186,316 | ₩189,318 | ₩186,316 | ₩188,889 | +1.38% | 5.5만 |
|---|
| 2026.02.05 | ₩185,740 | ₩186,196 | ₩184,186 | ₩184,400 | -0.72% | 4.7만 |
|---|
| 2026.02.04 | ₩187,697 | ₩187,884 | ₩185,593 | ₩187,013 | -0.36% | 5만 |
|---|
| 2026.02.03 | ₩190,109 | ₩190,109 | ₩186,129 | ₩187,362 | -1.44% | 6.2만 |
|---|
| 2026.02.02 | ₩188,460 | ₩190,551 | ₩188,353 | ₩190,216 | +0.93% | 2.5만 |
|---|
| 2026.01.30 | ₩189,519 | ₩189,961 | ₩188,018 | ₩189,171 | -0.18% | 28.2만 |
|---|
| 2026.01.29 | ₩191,207 | ₩191,207 | ₩187,884 | ₩190,109 | -0.57% | 5.5만 |
|---|
| 2026.01.28 | ₩191,609 | ₩191,864 | ₩190,939 | ₩191,288 | -0.17% | 22.5만 |
|---|
| 2026.01.27 | ₩191,060 | ₩191,583 | ₩190,980 | ₩191,114 | +0.03% | 22.5만 |
|---|
| 2026.01.26 | ₩189,693 | ₩190,805 | ₩189,693 | ₩190,551 | +0.45% | 10.4만 |
|---|
| 2026.01.23 | ₩189,586 | ₩189,814 | ₩188,956 | ₩189,385 | -0.11% | 9.8만 |
|---|
| 2026.01.22 | ₩189,800 | ₩190,122 | ₩189,144 | ₩189,693 | -0.06% | 7.3만 |
|---|
| 2026.01.21 | ₩186,558 | ₩189,425 | ₩186,558 | ₩188,568 | +1.08% | 7.6만 |
|---|
| 2026.01.20 | ₩187,201 | ₩187,831 | ₩185,767 | ₩185,995 | -0.64% | 10.6만 |
|---|
| 2026.01.16 | ₩190,618 | ₩190,618 | ₩189,640 | ₩189,961 | -0.34% | 5.3만 |
|---|
| 2026.01.15 | ₩190,939 | ₩191,140 | ₩189,961 | ₩190,095 | -0.44% | 8.6만 |
|---|
| 2026.01.14 | ₩189,747 | ₩189,747 | ₩188,393 | ₩189,492 | -0.13% | 10.6만 |
|---|
| 2026.01.13 | ₩190,752 | ₩190,846 | ₩189,747 | ₩190,350 | -0.21% | 8.3만 |
|---|
| 2026.01.12 | ₩189,331 | ₩190,832 | ₩189,331 | ₩190,658 | +0.70% | 11.2만 |
|---|
| 2026.01.09 | ₩189,492 | ₩190,779 | ₩189,305 | ₩190,403 | +0.48% | 9만 |
|---|
| 2026.01.08 | ₩189,090 | ₩189,372 | ₩188,742 | ₩189,050 | -0.02% | 8.8만 |
|---|
| 2026.01.07 | ₩190,015 | ₩190,430 | ₩189,372 | ₩189,412 | -0.32% | 13.2만 |
|---|
| 2026.01.06 | ₩188,353 | ₩190,015 | ₩188,353 | ₩189,867 | +0.80% | 10만 |
|---|
| 2026.01.05 | ₩187,978 | ₩188,862 | ₩187,737 | ₩188,393 | +0.22% | 8만 |
|---|
| 2026.01.02 | ₩187,764 | ₩187,938 | ₩186,249 | ₩187,134 | -0.34% | 6.8만 |
|---|
| 2025.12.31 | ₩188,179 | ₩188,246 | ₩186,678 | ₩186,732 | -0.77% | 4.1만 |
|---|
| 2025.12.30 | ₩188,501 | ₩188,728 | ₩188,246 | ₩188,300 | -0.11% | 4.6만 |
|---|
| 2025.12.29 | ₩188,581 | ₩189,104 | ₩188,206 | ₩188,648 | +0.04% | 3.7만 |
|---|
| 2025.12.26 | ₩189,090 | ₩189,439 | ₩189,050 | ₩189,318 | +0.12% | 11.3만 |
|---|
| 2025.12.24 | ₩188,554 | ₩189,251 | ₩188,326 | ₩189,157 | +0.32% | 2.3만 |
|---|
| 2025.12.23 | ₩187,683 | ₩188,635 | ₩187,670 | ₩188,594 | +0.49% | 6.8만 |
|---|
| 2025.12.22 | ₩187,804 | ₩188,152 | ₩187,415 | ₩188,058 | +0.14% | 9만 |
|---|
| 2025.12.19 | ₩185,633 | ₩186,986 | ₩185,633 | ₩186,906 | +0.69% | 11.5만 |
|---|
| 2025.12.18 | ₩185,553 | ₩186,182 | ₩184,641 | ₩185,043 | -0.27% | 7.4만 |
|---|
| 2025.12.17 | ₩186,196 | ₩186,196 | ₩183,703 | ₩183,757 | -1.31% | 8만 |
|---|
| 2025.12.16 | ₩185,995 | ₩186,544 | ₩185,017 | ₩185,888 | -0.06% | 12.6만 |
|---|
| 2025.12.15 | ₩188,353 | ₩188,353 | ₩186,517 | ₩186,732 | -0.86% | 14.1만 |
|---|
| 2025.12.12 | ₩189,278 | ₩189,385 | ₩186,839 | ₩187,187 | -1.10% | 10.3만 |
|---|
| 2025.12.11 | ₩188,219 | ₩189,586 | ₩187,817 | ₩189,439 | +0.65% | 6.4만 |
|---|
| 2025.12.10 | ₩187,496 | ₩189,439 | ₩187,308 | ₩188,876 | +0.74% | 10.2만 |
|---|
| 2025.12.09 | ₩187,496 | ₩188,259 | ₩187,496 | ₩187,616 | +0.06% | 8.4만 |
|---|
| 2025.12.08 | ₩188,822 | ₩188,822 | ₩187,295 | ₩187,737 | -0.57% | 7.6만 |
|---|
| 2025.12.05 | ₩188,233 | ₩189,077 | ₩188,192 | ₩188,353 | +0.06% | 8.4만 |
|---|
| 2025.12.04 | ₩188,032 | ₩188,152 | ₩187,429 | ₩188,032 | 0.00% | 5.5만 |
|---|
| 2025.12.03 | ₩186,812 | ₩188,099 | ₩186,504 | ₩187,911 | +0.59% | 8.3만 |
|---|
| 2025.12.02 | ₩187,067 | ₩187,402 | ₩186,517 | ₩186,986 | -0.04% | 7.8만 |
|---|
| 2025.12.01 | ₩185,981 | ₩187,348 | ₩185,874 | ₩186,558 | +0.31% | 8.8만 |
|---|
| 2025.11.28 | ₩186,732 | ₩187,308 | ₩186,638 | ₩187,187 | +0.24% | 2.8만 |
|---|
| 2025.11.26 | ₩186,048 | ₩187,067 | ₩186,035 | ₩186,571 | +0.28% | 6.8만 |
|---|
| 2025.11.25 | ₩183,355 | ₩185,646 | ₩182,739 | ₩185,526 | +1.18% | 5.9만 |
|---|
| 2025.11.24 | ₩181,774 | ₩183,703 | ₩181,452 | ₩183,476 | +0.94% | 7.7만 |
|---|
| 2025.11.21 | ₩179,522 | ₩182,363 | ₩178,718 | ₩180,728 | +0.67% | 4.8만 |
|---|
| 2025.11.20 | ₩184,172 | ₩184,735 | ₩178,558 | ₩178,692 | -2.98% | 6.4만 |
|---|
| 2025.11.19 | ₩180,795 | ₩182,471 | ₩180,595 | ₩181,399 | +0.33% | 7.4만 |
|---|
| 2025.11.18 | ₩180,916 | ₩181,801 | ₩179,616 | ₩180,688 | -0.13% | 10만 |
|---|
| 2025.11.17 | ₩183,301 | ₩184,172 | ₩181,198 | ₩181,948 | -0.74% | 7.9만 |
|---|
| 2025.11.14 | ₩182,109 | ₩184,909 | ₩182,109 | ₩183,998 | +1.04% | 7.2만 |
|---|
| 2025.11.13 | ₩186,182 | ₩186,397 | ₩183,770 | ₩184,092 | -1.12% | 6.4만 |
|---|
| 2025.11.12 | ₩187,308 | ₩187,362 | ₩186,759 | ₩187,134 | -0.09% | 17.4만 |
|---|
| 2025.11.11 | ₩185,888 | ₩186,933 | ₩185,888 | ₩186,705 | +0.44% | 6.9만 |
|---|
| 2025.11.10 | ₩185,177 | ₩186,651 | ₩184,601 | ₩186,357 | +0.64% | 6만 |
|---|
| 2025.11.07 | ₩182,765 | ₩183,717 | ₩181,131 | ₩183,703 | +0.51% | 6.9만 |
|---|
| 2025.11.06 | ₩185,325 | ₩185,405 | ₩183,154 | ₩183,677 | -0.89% | 5.3만 |
|---|
| 2025.11.05 | ₩184,816 | ₩186,491 | ₩184,816 | ₩185,687 | +0.47% | 4만 |
|---|
| 2025.11.04 | ₩185,177 | ₩186,223 | ₩184,896 | ₩185,057 | -0.07% | 5.6만 |
|---|
| 2025.11.03 | ₩187,589 | ₩187,589 | ₩185,955 | ₩187,295 | -0.16% | 5.6만 |
|---|
| 2025.10.31 | ₩187,147 | ₩187,549 | ₩186,142 | ₩186,973 | -0.09% | 6.4만 |
|---|
| 2025.10.30 | ₩186,651 | ₩187,965 | ₩186,303 | ₩186,303 | -0.19% | 5만 |
|---|
| 2025.10.29 | ₩187,951 | ₩187,951 | ₩186,062 | ₩186,946 | -0.53% | 12.3만 |
|---|
| 2025.10.28 | ₩187,429 | ₩187,844 | ₩186,732 | ₩187,335 | -0.05% | 4.2만 |
|---|
| 2025.10.27 | ₩186,558 | ₩187,107 | ₩186,276 | ₩187,000 | +0.24% | 7.5만 |
|---|
| 2025.10.24 | ₩184,896 | ₩185,419 | ₩184,655 | ₩184,869 | -0.01% | 5.9만 |
|---|
| 2025.10.23 | ₩182,390 | ₩183,918 | ₩182,390 | ₩183,596 | +0.66% | 5.3만 |
|---|
| 2025.10.22 | ₩183,717 | ₩183,717 | ₩181,533 | ₩182,578 | -0.62% | 6.2만 |
|---|
| 2025.10.21 | ₩183,275 | ₩184,065 | ₩183,074 | ₩183,757 | +0.26% | 3만 |
|---|
| 2025.10.20 | ₩182,270 | ₩183,569 | ₩182,095 | ₩183,328 | +0.58% | 3.1만 |
|---|
| 2025.10.17 | ₩179,790 | ₩181,787 | ₩179,750 | ₩181,385 | +0.89% | 21.2만 |
|---|
| 2025.10.16 | ₩181,814 | ₩182,162 | ₩179,375 | ₩180,112 | -0.94% | 15.7만 |
|---|
| 2025.10.15 | ₩181,948 | ₩182,658 | ₩180,259 | ₩181,332 | -0.34% | 3.6만 |
|---|
| 2025.10.14 | ₩179,013 | ₩181,358 | ₩178,504 | ₩180,608 | +0.89% | 4.9만 |
|---|
| 2025.10.13 | ₩180,380 | ₩181,090 | ₩179,978 | ₩180,662 | +0.16% | 3.5만 |
|---|
| 2025.10.10 | ₩183,261 | ₩183,529 | ₩178,048 | ₩178,142 | -2.79% | 3.8만 |
|---|