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 | ₩211,760 | ₩212,534 | ₩211,653 | ₩212,307 | +0.26% | 2.7만 |
| 2026.10.08 | ₩210,865 | ₩211,426 | ₩210,104 | ₩211,065 | +0.09% | 3.7만 |
| 2026.10.07 | ₩211,546 | ₩211,933 | ₩210,945 | ₩211,626 | +0.04% | 3.2만 |
| 2026.10.06 | ₩212,294 | ₩213,268 | ₩212,294 | ₩212,627 | +0.16% | 18.3만 |
| 2026.10.05 | ₩209,997 | ₩211,760 | ₩209,944 | ₩211,372 | +0.65% | 2.9만 |
| 2026.10.02 | ₩210,344 | ₩210,638 | ₩209,610 | ₩209,850 | -0.23% | 2.7만 |
| 2026.10.01 | ₩208,595 | ₩208,809 | ₩207,113 | ₩208,502 | -0.04% | 4.5만 |
| 2026.09.30 | ₩208,969 | ₩209,703 | ₩207,861 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,861 |
| -0.53% |
| 3.3만 |
| 2026.09.29 | ₩209,223 | ₩209,223 | ₩207,861 | ₩208,301 | -0.44% | 3.2만 |
|---|
| 2026.09.28 | ₩208,862 | ₩209,570 | ₩208,261 | ₩208,782 | -0.04% | 3.4만 |
|---|
| 2026.09.25 | ₩209,556 | ₩210,157 | ₩209,209 | ₩209,917 | +0.17% | 4.2만 |
|---|
| 2026.09.24 | ₩208,328 | ₩209,677 | ₩208,275 | ₩209,022 | +0.33% | 1.7만 |
|---|
| 2026.09.23 | ₩210,638 | ₩210,638 | ₩209,169 | ₩209,330 | -0.62% | 6.2만 |
|---|
| 2026.09.22 | ₩210,918 | ₩211,239 | ₩210,491 | ₩210,905 | -0.01% | 5.4만 |
|---|
| 2026.09.21 | ₩208,715 | ₩210,878 | ₩208,715 | ₩210,558 | +0.88% | 3.1만 |
|---|
| 2026.09.18 | ₩207,661 | ₩207,661 | ₩206,753 | ₩207,594 | -0.03% | 3.6만 |
|---|
| 2026.09.17 | ₩207,687 | ₩207,687 | ₩206,926 | ₩207,460 | -0.11% | 4.6만 |
|---|
| 2026.09.16 | ₩206,339 | ₩207,193 | ₩204,429 | ₩205,190 | -0.56% | 1.8만 |
|---|
| 2026.09.15 | ₩206,739 | ₩206,739 | ₩205,711 | ₩205,818 | -0.45% | 2만 |
|---|
| 2026.09.14 | ₩206,953 | ₩207,914 | ₩206,873 | ₩207,407 | +0.22% | 2.9만 |
|---|
| 2026.09.11 | ₩208,568 | ₩208,956 | ₩208,301 | ₩208,502 | -0.03% | 2.5만 |
|---|
| 2026.09.10 | ₩207,113 | ₩207,620 | ₩206,632 | ₩206,726 | -0.19% | 3.4만 |
|---|
| 2026.09.09 | ₩209,049 | ₩209,049 | ₩208,101 | ₩208,341 | -0.34% | 3.9만 |
|---|
| 2026.09.08 | ₩210,585 | ₩210,585 | ₩209,597 | ₩209,597 | -0.47% | 2.9만 |
|---|
| 2026.09.04 | ₩211,586 | ₩211,773 | ₩210,945 | ₩211,132 | -0.21% | 2.3만 |
|---|
| 2026.09.03 | ₩210,772 | ₩212,093 | ₩210,398 | ₩211,987 | +0.58% | 4.3만 |
|---|
| 2026.09.02 | ₩209,450 | ₩210,344 | ₩209,049 | ₩209,904 | +0.22% | 14.1만 |
|---|
| 2026.09.01 | ₩210,037 | ₩210,491 | ₩208,889 | ₩209,343 | -0.33% | 2.9만 |
|---|
| 2026.08.31 | ₩211,319 | ₩211,626 | ₩210,985 | ₩211,466 | +0.07% | 2.2만 |
|---|
| 2026.08.28 | ₩213,202 | ₩213,388 | ₩211,813 | ₩211,920 | -0.60% | 2.4만 |
|---|
| 2026.08.27 | ₩212,133 | ₩213,535 | ₩212,133 | ₩213,188 | +0.50% | 2만 |
|---|
| 2026.08.26 | ₩209,877 | ₩211,212 | ₩209,877 | ₩210,905 | +0.49% | 1.8만 |
|---|
| 2026.08.25 | ₩210,718 | ₩210,785 | ₩209,997 | ₩210,678 | -0.02% | 4.5만 |
|---|
| 2026.08.24 | ₩210,705 | ₩210,705 | ₩209,877 | ₩210,091 | -0.29% | 3.1만 |
|---|
| 2026.08.21 | ₩210,958 | ₩211,199 | ₩210,411 | ₩210,972 | +0.01% | 2만 |
|---|
| 2026.08.20 | ₩210,731 | ₩211,266 | ₩209,810 | ₩209,824 | -0.43% | 4.7만 |
|---|
| 2026.08.19 | ₩211,826 | ₩212,227 | ₩211,372 | ₩211,426 | -0.19% | 2.5만 |
|---|
| 2026.08.18 | ₩211,319 | ₩211,559 | ₩210,972 | ₩211,119 | -0.09% | 2.3만 |
|---|
| 2026.08.17 | ₩213,228 | ₩213,228 | ₩212,347 | ₩212,400 | -0.39% | 4.9만 |
|---|
| 2026.08.14 | ₩213,936 | ₩213,936 | ₩213,081 | ₩213,295 | -0.30% | 1.4만 |
|---|
| 2026.08.13 | ₩212,961 | ₩214,096 | ₩212,961 | ₩213,909 | +0.45% | 4.3만 |
|---|
| 2026.08.12 | ₩212,547 | ₩212,547 | ₩212,053 | ₩212,254 | -0.14% | 4.7만 |
|---|
| 2026.08.11 | ₩212,294 | ₩212,414 | ₩211,185 | ₩211,346 | -0.45% | 4.3만 |
|---|
| 2026.08.10 | ₩211,826 | ₩212,254 | ₩211,533 | ₩211,906 | +0.04% | 6.5만 |
|---|
| 2026.08.07 | ₩211,813 | ₩212,173 | ₩211,372 | ₩212,013 | +0.09% | 3만 |
|---|
| 2026.08.06 | ₩210,785 | ₩211,386 | ₩210,424 | ₩210,678 | -0.05% | 5.2만 |
|---|
| 2026.08.05 | ₩212,561 | ₩212,935 | ₩211,079 | ₩211,212 | -0.63% | 2.9만 |
|---|
| 2026.08.04 | ₩208,168 | ₩211,853 | ₩207,888 | ₩211,292 | +1.50% | 3.4만 |
|---|
| 2026.08.03 | ₩205,164 | ₩207,367 | ₩205,097 | ₩207,113 | +0.95% | 3.3만 |
|---|
| 2026.07.31 | ₩204,363 | ₩205,070 | ₩202,627 | ₩204,496 | +0.07% | 3.3만 |
|---|
| 2026.07.30 | ₩203,481 | ₩204,296 | ₩202,547 | ₩204,096 | +0.30% | 5.3만 |
|---|
| 2026.07.29 | ₩203,415 | ₩204,550 | ₩200,985 | ₩201,091 | -1.14% | 14.9만 |
|---|
| 2026.07.28 | ₩203,054 | ₩204,416 | ₩202,480 | ₩203,842 | +0.39% | 7.7만 |
|---|
| 2026.07.27 | ₩204,630 | ₩204,630 | ₩202,493 | ₩203,228 | -0.69% | 3.1만 |
|---|
| 2026.07.24 | ₩202,493 | ₩204,162 | ₩202,493 | ₩202,934 | +0.22% | 4.3만 |
|---|
| 2026.07.23 | ₩202,867 | ₩203,174 | ₩201,919 | ₩202,493 | -0.18% | 1.8만 |
|---|
| 2026.07.22 | ₩204,496 | ₩205,591 | ₩204,496 | ₩204,790 | +0.14% | 2.1만 |
|---|
| 2026.07.21 | ₩204,897 | ₩205,244 | ₩204,296 | ₩205,137 | +0.12% | 2만 |
|---|
| 2026.07.20 | ₩205,137 | ₩205,671 | ₩203,602 | ₩203,628 | -0.74% | 3.9만 |
|---|
| 2026.07.17 | ₩203,682 | ₩205,190 | ₩203,682 | ₩204,296 | +0.30% | 2.3만 |
|---|
| 2026.07.16 | ₩206,178 | ₩206,913 | ₩205,458 | ₩206,285 | +0.05% | 2.2만 |
|---|
| 2026.07.15 | ₩207,340 | ₩207,727 | ₩205,791 | ₩206,953 | -0.19% | 2.9만 |
|---|
| 2026.07.14 | ₩207,033 | ₩207,460 | ₩206,446 | ₩207,247 | +0.10% | 2.4만 |
|---|
| 2026.07.13 | ₩207,207 | ₩207,634 | ₩206,098 | ₩206,446 | -0.37% | 2.7만 |
|---|
| 2026.07.10 | ₩207,046 | ₩208,115 | ₩206,539 | ₩207,954 | +0.44% | 3.5만 |
|---|
| 2026.07.09 | ₩206,152 | ₩207,487 | ₩206,152 | ₩207,193 | +0.51% | 6.5만 |
|---|
| 2026.07.08 | ₩204,563 | ₩205,444 | ₩203,895 | ₩205,297 | +0.36% | 3.1만 |
|---|
| 2026.07.07 | ₩206,365 | ₩206,713 | ₩205,231 | ₩205,938 | -0.21% | 4.3만 |
|---|
| 2026.07.06 | ₩206,192 | ₩207,167 | ₩205,818 | ₩206,993 | +0.39% | 2.5만 |
|---|
| 2026.07.02 | ₩206,005 | ₩207,006 | ₩204,016 | ₩205,391 | -0.30% | 2.4만 |
|---|
| 2026.07.01 | ₩205,217 | ₩206,713 | ₩205,044 | ₩205,538 | +0.16% | 2.1만 |
|---|
| 2026.06.30 | ₩204,296 | ₩206,379 | ₩204,296 | ₩206,018 | +0.84% | 2.9만 |
|---|
| 2026.06.29 | ₩203,094 | ₩204,603 | ₩201,893 | ₩204,456 | +0.67% | 3.3만 |
|---|
| 2026.06.26 | ₩201,025 | ₩202,814 | ₩200,931 | ₩201,786 | +0.38% | 22.7만 |
|---|
| 2026.06.25 | ₩203,441 | ₩203,441 | ₩201,385 | ₩202,333 | -0.54% | 2.5만 |
|---|
| 2026.06.24 | ₩201,652 | ₩203,281 | ₩201,091 | ₩201,732 | +0.04% | 3.1만 |
|---|
| 2026.06.23 | ₩201,065 | ₩202,734 | ₩200,718 | ₩201,519 | +0.23% | 3.4만 |
|---|
| 2026.06.22 | ₩204,736 | ₩205,324 | ₩203,829 | ₩204,469 | -0.13% | 4.3만 |
|---|
| 2026.06.18 | ₩205,084 | ₩205,084 | ₩204,122 | ₩204,616 | -0.23% | 3만 |
|---|
| 2026.06.17 | ₩205,217 | ₩205,725 | ₩202,080 | ₩202,453 | -1.35% | 3.9만 |
|---|
| 2026.06.16 | ₩205,818 | ₩206,365 | ₩204,777 | ₩204,777 | -0.51% | 1.6만 |
|---|
| 2026.06.15 | ₩205,604 | ₩206,579 | ₩205,604 | ₩205,978 | +0.18% | 3.6만 |
|---|
| 2026.06.12 | ₩202,747 | ₩203,468 | ₩201,465 | ₩203,014 | +0.13% | 3.2만 |
|---|
| 2026.06.11 | ₩199,436 | ₩202,480 | ₩198,648 | ₩201,946 | +1.26% | 3.3만 |
|---|
| 2026.06.10 | ₩200,504 | ₩201,906 | ₩198,555 | ₩198,555 | -0.97% | 3.7만 |
|---|
| 2026.06.09 | ₩203,108 | ₩203,508 | ₩197,433 | ₩201,732 | -0.68% | 2.2만 |
|---|
| 2026.06.08 | ₩203,161 | ₩203,842 | ₩202,013 | ₩202,066 | -0.54% | 6.2만 |
|---|
| 2026.06.05 | ₩205,511 | ₩205,511 | ₩201,158 | ₩201,465 | -1.97% | 2만 |
|---|
| 2026.06.04 | ₩205,471 | ₩207,447 | ₩205,471 | ₩206,966 | +0.73% | 2.1만 |
|---|
| 2026.06.03 | ₩207,701 | ₩207,701 | ₩206,219 | ₩206,219 | -0.71% | 3.4만 |
|---|
| 2026.06.02 | ₩207,167 | ₩208,048 | ₩207,153 | ₩208,048 | +0.43% | 1.5만 |
|---|
| 2026.06.01 | ₩205,578 | ₩207,594 | ₩205,578 | ₩207,287 | +0.83% | 3.9만 |
|---|
| 2026.05.29 | ₩205,284 | ₩206,045 | ₩205,284 | ₩205,391 | +0.05% | 3.7만 |
|---|
| 2026.05.28 | ₩203,121 | ₩204,923 | ₩202,961 | ₩204,630 | +0.74% | 2.2만 |
|---|
| 2026.05.27 | ₩204,002 | ₩204,042 | ₩203,108 | ₩203,148 | -0.42% | 5만 |
|---|
| 2026.05.26 | ₩203,388 | ₩204,202 | ₩202,881 | ₩203,855 | +0.23% | 4.1만 |
|---|
| 2026.05.22 | ₩202,253 | ₩203,014 | ₩201,866 | ₩202,226 | -0.01% | 5.5만 |
|---|
| 2026.05.21 | ₩200,077 | ₩201,305 | ₩199,783 | ₩201,051 | +0.49% | 2.5만 |
|---|
| 2026.05.20 | ₩199,129 | ₩201,118 | ₩199,009 | ₩201,091 | +0.99% | 3.8만 |
|---|
| 2026.05.19 | ₩199,075 | ₩199,783 | ₩198,368 | ₩198,675 | -0.20% | 2.9만 |
|---|
| 2026.05.18 | ₩200,237 | ₩200,704 | ₩198,768 | ₩199,997 | -0.12% | 2.6만 |
|---|
| 2026.05.15 | ₩200,357 | ₩200,971 | ₩199,703 | ₩199,743 | -0.31% | 2.9만 |
|---|
| 2026.05.14 | ₩200,798 | ₩202,533 | ₩200,798 | ₩202,120 | +0.66% | 2.4만 |
|---|
| 2026.05.13 | ₩199,690 | ₩200,557 | ₩199,009 | ₩200,264 | +0.29% | 1.2만 |
|---|
| 2026.05.12 | ₩199,529 | ₩199,543 | ₩197,994 | ₩199,463 | -0.03% | 2.8만 |
|---|
| 2026.05.11 | ₩199,569 | ₩200,370 | ₩199,503 | ₩200,037 | +0.23% | 3.3만 |
|---|
| 2026.05.08 | ₩199,142 | ₩199,916 | ₩198,835 | ₩199,730 | +0.30% | 3.5만 |
|---|
| 2026.05.07 | ₩199,663 | ₩199,863 | ₩198,261 | ₩198,488 | -0.59% | 4.7만 |
|---|
| 2026.05.06 | ₩197,820 | ₩199,556 | ₩197,633 | ₩199,516 | +0.86% | 6.3만 |
|---|
| 2026.05.05 | ₩195,751 | ₩196,952 | ₩195,751 | ₩196,659 | +0.46% | 2.2만 |
|---|
| 2026.05.04 | ₩195,177 | ₩195,751 | ₩193,881 | ₩194,469 | -0.36% | 2.6만 |
|---|
| 2026.05.01 | ₩195,804 | ₩196,218 | ₩195,364 | ₩195,364 | -0.23% | 3.4만 |
|---|
| 2026.04.30 | ₩193,241 | ₩195,003 | ₩192,707 | ₩194,870 | +0.84% | 4.2만 |
|---|
| 2026.04.29 | ₩192,480 | ₩192,480 | ₩191,505 | ₩192,239 | -0.12% | 4.3만 |
|---|
| 2026.04.28 | ₩192,546 | ₩192,773 | ₩191,625 | ₩192,266 | -0.15% | 3.4만 |
|---|
| 2026.04.27 | ₩193,040 | ₩193,735 | ₩192,934 | ₩193,574 | +0.28% | 2.5만 |
|---|
| 2026.04.24 | ₩192,319 | ₩193,321 | ₩191,959 | ₩193,281 | +0.50% | 2.6만 |
|---|
| 2026.04.23 | ₩192,092 | ₩192,172 | ₩189,929 | ₩191,438 | -0.34% | 2.5만 |
|---|
| 2026.04.22 | ₩192,546 | ₩192,787 | ₩192,132 | ₩192,747 | +0.10% | 1.9만 |
|---|
| 2026.04.21 | ₩192,359 | ₩193,027 | ₩190,904 | ₩191,104 | -0.65% | 4.4만 |
|---|
| 2026.04.20 | ₩191,585 | ₩192,119 | ₩191,358 | ₩192,012 | +0.22% | 4.1만 |
|---|
| 2026.04.17 | ₩190,771 | ₩192,480 | ₩190,624 | ₩191,986 | +0.64% | 3.8만 |
|---|
| 2026.04.16 | ₩189,021 | ₩189,702 | ₩188,634 | ₩189,302 | +0.15% | 3.4만 |
|---|
| 2026.04.15 | ₩187,526 | ₩188,674 | ₩187,352 | ₩188,621 | +0.58% | 3.1만 |
|---|
| 2026.04.14 | ₩185,991 | ₩187,099 | ₩185,977 | ₩187,099 | +0.60% | 4만 |
|---|
| 2026.04.13 | ₩182,452 | ₩185,256 | ₩182,346 | ₩185,256 | +1.54% | 5.9만 |
|---|
| 2026.04.10 | ₩184,095 | ₩184,095 | ₩182,893 | ₩182,986 | -0.60% | 8.2만 |
|---|
| 2026.04.09 | ₩183,040 | ₩183,868 | ₩182,239 | ₩183,734 | +0.38% | 6.8만 |
|---|
| 2026.04.08 | ₩183,854 | ₩183,881 | ₩182,813 | ₩183,454 | -0.22% | 3.8만 |
|---|
| 2026.04.07 | ₩178,447 | ₩179,048 | ₩177,205 | ₩178,994 | +0.31% | 5.4만 |
|---|
| 2026.04.06 | ₩177,979 | ₩179,008 | ₩177,979 | ₩178,981 | +0.56% | 5.2만 |
|---|
| 2026.04.02 | ₩175,576 | ₩178,807 | ₩175,216 | ₩178,006 | +1.38% | 3.7만 |
|---|
| 2026.04.01 | ₩177,472 | ₩178,727 | ₩177,218 | ₩177,806 | +0.19% | 4.7만 |
|---|
| 2026.03.31 | ₩173,560 | ₩176,631 | ₩173,560 | ₩176,377 | +1.62% | 4.2만 |
|---|
| 2026.03.30 | ₩173,774 | ₩173,774 | ₩171,023 | ₩171,691 | -1.20% | 2.8만 |
|---|
| 2026.03.27 | ₩174,375 | ₩174,375 | ₩171,971 | ₩172,198 | -1.25% | 4.6만 |
|---|
| 2026.03.26 | ₩176,764 | ₩178,046 | ₩175,282 | ₩175,403 | -0.77% | 4.3만 |
|---|
| 2026.03.25 | ₩178,901 | ₩179,421 | ₩177,539 | ₩178,100 | -0.45% | 2.4만 |
|---|
| 2026.03.24 | ₩177,152 | ₩178,393 | ₩176,698 | ₩177,485 | +0.19% | 3.4만 |
|---|
| 2026.03.23 | ₩178,914 | ₩180,236 | ₩178,086 | ₩178,393 | -0.29% | 4.7만 |
|---|
| 2026.03.20 | ₩178,233 | ₩178,233 | ₩175,309 | ₩176,284 | -1.09% | 6.5만 |
|---|
| 2026.03.19 | ₩177,325 | ₩179,622 | ₩177,285 | ₩178,700 | +0.78% | 7.4만 |
|---|
| 2026.03.18 | ₩180,196 | ₩180,677 | ₩178,607 | ₩178,741 | -0.81% | 3만 |
|---|
| 2026.03.17 | ₩181,251 | ₩182,065 | ₩180,904 | ₩181,131 | -0.07% | 5만 |
|---|
| 2026.03.16 | ₩180,596 | ₩181,464 | ₩180,369 | ₩180,717 | +0.07% | 3.4만 |
|---|
| 2026.03.13 | ₩180,890 | ₩181,758 | ₩178,714 | ₩178,887 | -1.11% | 5.2만 |
|---|
| 2026.03.12 | ₩181,705 | ₩181,705 | ₩179,769 | ₩179,889 | -1.00% | 3.6만 |
|---|
| 2026.03.11 | ₩183,574 | ₩183,801 | ₩182,479 | ₩183,160 | -0.23% | 3.3만 |
|---|
| 2026.03.10 | ₩183,961 | ₩185,243 | ₩182,960 | ₩183,467 | -0.27% | 5.1만 |
|---|
| 2026.03.09 | ₩180,690 | ₩184,375 | ₩179,608 | ₩183,961 | +1.81% | 6.7만 |
|---|
| 2026.03.06 | ₩182,866 | ₩183,520 | ₩181,945 | ₩182,559 | -0.17% | 4.1만 |
|---|
| 2026.03.05 | ₩185,056 | ₩185,670 | ₩183,587 | ₩184,896 | -0.09% | 5.3만 |
|---|
| 2026.03.04 | ₩185,456 | ₩186,445 | ₩184,522 | ₩185,777 | +0.17% | 5.5만 |
|---|
| 2026.03.03 | ₩183,734 | ₩185,443 | ₩182,199 | ₩184,896 | +0.63% | 6.8만 |
|---|
| 2026.03.02 | ₩184,789 | ₩187,539 | ₩184,655 | ₩186,872 | +1.13% | 13.1만 |
|---|
| 2026.02.27 | ₩185,683 | ₩186,912 | ₩185,683 | ₩186,858 | +0.63% | 8.3만 |
|---|
| 2026.02.26 | ₩188,514 | ₩188,527 | ₩186,445 | ₩187,766 | -0.40% | 3.8만 |
|---|
| 2026.02.25 | ₩187,579 | ₩188,541 | ₩187,513 | ₩188,474 | +0.48% | 3.5만 |
|---|
| 2026.02.24 | ₩185,176 | ₩187,019 | ₩184,802 | ₩186,912 | +0.94% | 5만 |
|---|
| 2026.02.23 | ₩187,139 | ₩187,660 | ₩184,842 | ₩185,296 | -0.98% | 3.3만 |
|---|
| 2026.02.20 | ₩185,897 | ₩187,927 | ₩185,897 | ₩187,686 | +0.96% | 10.5만 |
|---|
| 2026.02.19 | ₩186,725 | ₩186,778 | ₩185,764 | ₩186,605 | -0.06% | 4.3만 |
|---|
| 2026.02.18 | ₩186,658 | ₩188,114 | ₩186,658 | ₩187,339 | +0.36% | 3만 |
|---|
| 2026.02.17 | ₩185,857 | ₩186,845 | ₩184,509 | ₩186,271 | +0.22% | 5.5만 |
|---|
| 2026.02.13 | ₩185,924 | ₩187,633 | ₩185,083 | ₩186,431 | +0.27% | 3.6만 |
|---|
| 2026.02.12 | ₩189,462 | ₩189,983 | ₩185,256 | ₩185,390 | -2.15% | 4.7만 |
|---|
| 2026.02.11 | ₩190,023 | ₩190,036 | ₩187,980 | ₩188,848 | -0.62% | 3.5만 |
|---|
| 2026.02.10 | ₩189,195 | ₩189,702 | ₩188,608 | ₩188,768 | -0.23% | 3.9만 |
|---|
| 2026.02.09 | ₩187,619 | ₩189,636 | ₩187,619 | ₩189,195 | +0.84% | 2.8만 |
|---|
| 2026.02.06 | ₩185,643 | ₩188,634 | ₩185,643 | ₩188,207 | +1.38% | 5.5만 |
|---|
| 2026.02.05 | ₩185,069 | ₩185,523 | ₩183,520 | ₩183,734 | -0.72% | 4.7만 |
|---|
| 2026.02.04 | ₩187,019 | ₩187,206 | ₩184,922 | ₩186,338 | -0.36% | 5만 |
|---|
| 2026.02.03 | ₩189,422 | ₩189,422 | ₩185,456 | ₩186,685 | -1.44% | 6.2만 |
|---|
| 2026.02.02 | ₩187,780 | ₩189,863 | ₩187,673 | ₩189,529 | +0.93% | 2.5만 |
|---|
| 2026.01.30 | ₩188,834 | ₩189,275 | ₩187,339 | ₩188,487 | -0.18% | 28.2만 |
|---|
| 2026.01.29 | ₩190,517 | ₩190,517 | ₩187,206 | ₩189,422 | -0.57% | 5.5만 |
|---|
| 2026.01.28 | ₩190,917 | ₩191,171 | ₩190,250 | ₩190,597 | -0.17% | 22.5만 |
|---|
| 2026.01.27 | ₩190,370 | ₩190,891 | ₩190,290 | ₩190,423 | +0.03% | 22.5만 |
|---|
| 2026.01.26 | ₩189,008 | ₩190,116 | ₩189,008 | ₩189,863 | +0.45% | 10.4만 |
|---|
| 2026.01.23 | ₩188,901 | ₩189,128 | ₩188,274 | ₩188,701 | -0.11% | 9.8만 |
|---|
| 2026.01.22 | ₩189,115 | ₩189,435 | ₩188,461 | ₩189,008 | -0.06% | 7.3만 |
|---|
| 2026.01.21 | ₩185,884 | ₩188,741 | ₩185,884 | ₩187,887 | +1.08% | 7.6만 |
|---|
| 2026.01.20 | ₩186,525 | ₩187,152 | ₩185,096 | ₩185,323 | -0.64% | 10.6만 |
|---|
| 2026.01.16 | ₩189,929 | ₩189,929 | ₩188,955 | ₩189,275 | -0.34% | 5.3만 |
|---|
| 2026.01.15 | ₩190,250 | ₩190,450 | ₩189,275 | ₩189,409 | -0.44% | 8.6만 |
|---|
| 2026.01.14 | ₩189,061 | ₩189,061 | ₩187,713 | ₩188,808 | -0.13% | 10.6만 |
|---|
| 2026.01.13 | ₩190,063 | ₩190,156 | ₩189,061 | ₩189,662 | -0.21% | 8.3만 |
|---|
| 2026.01.12 | ₩188,648 | ₩190,143 | ₩188,648 | ₩189,969 | +0.70% | 11.2만 |
|---|
| 2026.01.09 | ₩188,808 | ₩190,090 | ₩188,621 | ₩189,716 | +0.48% | 9만 |
|---|
| 2026.01.08 | ₩188,407 | ₩188,688 | ₩188,060 | ₩188,367 | -0.02% | 8.8만 |
|---|
| 2026.01.07 | ₩189,329 | ₩189,742 | ₩188,688 | ₩188,728 | -0.32% | 13.2만 |
|---|
| 2026.01.06 | ₩187,673 | ₩189,329 | ₩187,673 | ₩189,182 | +0.80% | 10만 |
|---|
| 2026.01.05 | ₩187,299 | ₩188,180 | ₩187,059 | ₩187,713 | +0.22% | 8만 |
|---|
| 2026.01.02 | ₩187,085 | ₩187,259 | ₩185,577 | ₩186,458 | -0.34% | 6.8만 |
|---|
| 2025.12.31 | ₩187,499 | ₩187,566 | ₩186,004 | ₩186,057 | -0.77% | 4.1만 |
|---|
| 2025.12.30 | ₩187,820 | ₩188,047 | ₩187,566 | ₩187,619 | -0.11% | 4.6만 |
|---|
| 2025.12.29 | ₩187,900 | ₩188,421 | ₩187,526 | ₩187,967 | +0.04% | 3.7만 |
|---|
| 2025.12.26 | ₩188,407 | ₩188,754 | ₩188,367 | ₩188,634 | +0.12% | 11.3만 |
|---|
| 2025.12.24 | ₩187,873 | ₩188,567 | ₩187,646 | ₩188,474 | +0.32% | 2.3만 |
|---|
| 2025.12.23 | ₩187,005 | ₩187,953 | ₩186,992 | ₩187,913 | +0.49% | 6.8만 |
|---|
| 2025.12.22 | ₩187,125 | ₩187,473 | ₩186,738 | ₩187,379 | +0.14% | 9만 |
|---|
| 2025.12.19 | ₩184,962 | ₩186,311 | ₩184,962 | ₩186,231 | +0.69% | 11.5만 |
|---|
| 2025.12.18 | ₩184,882 | ₩185,510 | ₩183,974 | ₩184,375 | -0.27% | 7.4만 |
|---|
| 2025.12.17 | ₩185,523 | ₩185,523 | ₩183,040 | ₩183,093 | -1.31% | 8만 |
|---|
| 2025.12.16 | ₩185,323 | ₩185,870 | ₩184,348 | ₩185,216 | -0.06% | 12.6만 |
|---|
| 2025.12.15 | ₩187,673 | ₩187,673 | ₩185,844 | ₩186,057 | -0.86% | 14.1만 |
|---|
| 2025.12.12 | ₩188,594 | ₩188,701 | ₩186,164 | ₩186,511 | -1.10% | 10.3만 |
|---|
| 2025.12.11 | ₩187,539 | ₩188,901 | ₩187,139 | ₩188,754 | +0.65% | 6.4만 |
|---|
| 2025.12.10 | ₩186,818 | ₩188,754 | ₩186,631 | ₩188,194 | +0.74% | 10.2만 |
|---|
| 2025.12.09 | ₩186,818 | ₩187,579 | ₩186,818 | ₩186,939 | +0.06% | 8.4만 |
|---|
| 2025.12.08 | ₩188,140 | ₩188,140 | ₩186,618 | ₩187,059 | -0.57% | 7.6만 |
|---|
| 2025.12.05 | ₩187,553 | ₩188,394 | ₩187,513 | ₩187,673 | +0.06% | 8.4만 |
|---|
| 2025.12.04 | ₩187,352 | ₩187,473 | ₩186,752 | ₩187,352 | 0.00% | 5.5만 |
|---|
| 2025.12.03 | ₩186,137 | ₩187,419 | ₩185,830 | ₩187,232 | +0.59% | 8.3만 |
|---|
| 2025.12.02 | ₩186,391 | ₩186,725 | ₩185,844 | ₩186,311 | -0.04% | 7.8만 |
|---|
| 2025.12.01 | ₩185,310 | ₩186,672 | ₩185,203 | ₩185,884 | +0.31% | 8.8만 |
|---|
| 2025.11.28 | ₩186,057 | ₩186,631 | ₩185,964 | ₩186,511 | +0.24% | 2.8만 |
|---|
| 2025.11.26 | ₩185,376 | ₩186,391 | ₩185,363 | ₩185,897 | +0.28% | 6.8만 |
|---|
| 2025.11.25 | ₩182,693 | ₩184,976 | ₩182,078 | ₩184,856 | +1.18% | 5.9만 |
|---|
| 2025.11.24 | ₩181,117 | ₩183,040 | ₩180,797 | ₩182,813 | +0.94% | 7.7만 |
|---|
| 2025.11.21 | ₩178,874 | ₩181,705 | ₩178,073 | ₩180,076 | +0.67% | 4.8만 |
|---|
| 2025.11.20 | ₩183,507 | ₩184,068 | ₩177,913 | ₩178,046 | -2.98% | 6.4만 |
|---|
| 2025.11.19 | ₩180,142 | ₩181,811 | ₩179,942 | ₩180,743 | +0.33% | 7.4만 |
|---|
| 2025.11.18 | ₩180,263 | ₩181,144 | ₩178,968 | ₩180,036 | -0.13% | 10만 |
|---|
| 2025.11.17 | ₩182,639 | ₩183,507 | ₩180,543 | ₩181,291 | -0.74% | 7.9만 |
|---|
| 2025.11.14 | ₩181,451 | ₩184,241 | ₩181,451 | ₩183,334 | +1.04% | 7.2만 |
|---|
| 2025.11.13 | ₩185,510 | ₩185,724 | ₩183,107 | ₩183,427 | -1.12% | 6.4만 |
|---|
| 2025.11.12 | ₩186,631 | ₩186,685 | ₩186,084 | ₩186,458 | -0.09% | 17.4만 |
|---|
| 2025.11.11 | ₩185,216 | ₩186,258 | ₩185,216 | ₩186,031 | +0.44% | 6.9만 |
|---|
| 2025.11.10 | ₩184,509 | ₩185,977 | ₩183,934 | ₩185,683 | +0.64% | 6만 |
|---|
| 2025.11.07 | ₩182,105 | ₩183,053 | ₩180,476 | ₩183,040 | +0.51% | 6.9만 |
|---|
| 2025.11.06 | ₩184,655 | ₩184,736 | ₩182,492 | ₩183,013 | -0.89% | 5.3만 |
|---|
| 2025.11.05 | ₩184,148 | ₩185,817 | ₩184,148 | ₩185,016 | +0.47% | 4만 |
|---|
| 2025.11.04 | ₩184,509 | ₩185,550 | ₩184,228 | ₩184,388 | -0.07% | 5.6만 |
|---|
| 2025.11.03 | ₩186,912 | ₩186,912 | ₩185,283 | ₩186,618 | -0.16% | 5.6만 |
|---|
| 2025.10.31 | ₩186,471 | ₩186,872 | ₩185,470 | ₩186,298 | -0.09% | 6.4만 |
|---|
| 2025.10.30 | ₩185,977 | ₩187,286 | ₩185,630 | ₩185,630 | -0.19% | 5만 |
|---|
| 2025.10.29 | ₩187,272 | ₩187,272 | ₩185,390 | ₩186,271 | -0.53% | 12.3만 |
|---|
| 2025.10.28 | ₩186,752 | ₩187,166 | ₩186,057 | ₩186,658 | -0.05% | 4.2만 |
|---|
| 2025.10.27 | ₩185,884 | ₩186,431 | ₩185,603 | ₩186,324 | +0.24% | 7.5만 |
|---|
| 2025.10.24 | ₩184,228 | ₩184,749 | ₩183,988 | ₩184,201 | -0.01% | 5.9만 |
|---|
| 2025.10.23 | ₩181,731 | ₩183,253 | ₩181,731 | ₩182,933 | +0.66% | 5.3만 |
|---|
| 2025.10.22 | ₩183,053 | ₩183,053 | ₩180,877 | ₩181,918 | -0.62% | 6.2만 |
|---|
| 2025.10.21 | ₩182,613 | ₩183,400 | ₩182,412 | ₩183,093 | +0.26% | 3만 |
|---|
| 2025.10.20 | ₩181,611 | ₩182,906 | ₩181,438 | ₩182,666 | +0.58% | 3.1만 |
|---|
| 2025.10.17 | ₩179,141 | ₩181,131 | ₩179,101 | ₩180,730 | +0.89% | 21.2만 |
|---|
| 2025.10.16 | ₩181,157 | ₩181,504 | ₩178,727 | ₩179,462 | -0.94% | 15.7만 |
|---|
| 2025.10.15 | ₩181,291 | ₩181,998 | ₩179,608 | ₩180,677 | -0.34% | 3.6만 |
|---|
| 2025.10.14 | ₩178,367 | ₩180,703 | ₩177,859 | ₩179,956 | +0.89% | 4.9만 |
|---|
| 2025.10.13 | ₩179,729 | ₩180,436 | ₩179,328 | ₩180,009 | +0.16% | 3.5만 |
|---|
| 2025.10.10 | ₩182,599 | ₩182,866 | ₩177,405 | ₩177,499 | -2.79% | 3.8만 |
|---|