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 | ₩211,614 | ₩212,387 | ₩211,507 | ₩212,161 | +0.26% | 2.7만 |
| 2026.10.08 | ₩210,720 | ₩211,280 | ₩209,959 | ₩210,920 | +0.09% | 3.7만 |
| 2026.10.07 | ₩211,400 | ₩211,787 | ₩210,800 | ₩211,480 | +0.04% | 3.2만 |
| 2026.10.06 | ₩212,147 | ₩213,121 | ₩212,147 | ₩212,481 | +0.16% | 18.3만 |
| 2026.10.05 | ₩209,852 | ₩211,614 | ₩209,799 | ₩211,227 | +0.65% | 2.9만 |
| 2026.10.02 | ₩210,199 | ₩210,493 | ₩209,465 | ₩209,706 | -0.23% | 2.7만 |
| 2026.10.01 | ₩208,451 | ₩208,665 | ₩206,970 | ₩208,358 | -0.04% | 4.5만 |
| 2026.09.30 | ₩208,825 | ₩209,559 | ₩207,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,718 |
| -0.53% |
| 3.3만 |
| 2026.09.29 | ₩209,079 | ₩209,079 | ₩207,718 | ₩208,158 | -0.44% | 3.2만 |
|---|
| 2026.09.28 | ₩208,718 | ₩209,425 | ₩208,118 | ₩208,638 | -0.04% | 3.4만 |
|---|
| 2026.09.25 | ₩209,412 | ₩210,013 | ₩209,065 | ₩209,772 | +0.17% | 4.2만 |
|---|
| 2026.09.24 | ₩208,185 | ₩209,532 | ₩208,131 | ₩208,878 | +0.33% | 1.7만 |
|---|
| 2026.09.23 | ₩210,493 | ₩210,493 | ₩209,025 | ₩209,185 | -0.62% | 6.2만 |
|---|
| 2026.09.22 | ₩210,773 | ₩211,093 | ₩210,346 | ₩210,760 | -0.01% | 5.4만 |
|---|
| 2026.09.21 | ₩208,572 | ₩210,733 | ₩208,572 | ₩210,413 | +0.88% | 3.1만 |
|---|
| 2026.09.18 | ₩207,517 | ₩207,517 | ₩206,610 | ₩207,451 | -0.03% | 3.6만 |
|---|
| 2026.09.17 | ₩207,544 | ₩207,544 | ₩206,784 | ₩207,317 | -0.11% | 4.6만 |
|---|
| 2026.09.16 | ₩206,197 | ₩207,050 | ₩204,289 | ₩205,049 | -0.56% | 1.8만 |
|---|
| 2026.09.15 | ₩206,597 | ₩206,597 | ₩205,569 | ₩205,676 | -0.45% | 2만 |
|---|
| 2026.09.14 | ₩206,810 | ₩207,771 | ₩206,730 | ₩207,264 | +0.22% | 2.9만 |
|---|
| 2026.09.11 | ₩208,425 | ₩208,812 | ₩208,158 | ₩208,358 | -0.03% | 2.5만 |
|---|
| 2026.09.10 | ₩206,970 | ₩207,477 | ₩206,490 | ₩206,583 | -0.19% | 3.4만 |
|---|
| 2026.09.09 | ₩208,905 | ₩208,905 | ₩207,958 | ₩208,198 | -0.34% | 3.9만 |
|---|
| 2026.09.08 | ₩210,439 | ₩210,439 | ₩209,452 | ₩209,452 | -0.47% | 2.9만 |
|---|
| 2026.09.04 | ₩211,440 | ₩211,627 | ₩210,800 | ₩210,987 | -0.21% | 2.3만 |
|---|
| 2026.09.03 | ₩210,626 | ₩211,947 | ₩210,253 | ₩211,840 | +0.58% | 4.3만 |
|---|
| 2026.09.02 | ₩209,305 | ₩210,199 | ₩208,905 | ₩209,759 | +0.22% | 14.1만 |
|---|
| 2026.09.01 | ₩209,892 | ₩210,346 | ₩208,745 | ₩209,199 | -0.33% | 2.9만 |
|---|
| 2026.08.31 | ₩211,173 | ₩211,480 | ₩210,840 | ₩211,320 | +0.07% | 2.2만 |
|---|
| 2026.08.28 | ₩213,055 | ₩213,241 | ₩211,667 | ₩211,774 | -0.60% | 2.4만 |
|---|
| 2026.08.27 | ₩211,987 | ₩213,388 | ₩211,987 | ₩213,041 | +0.50% | 2만 |
|---|
| 2026.08.26 | ₩209,732 | ₩211,067 | ₩209,732 | ₩210,760 | +0.49% | 1.8만 |
|---|
| 2026.08.25 | ₩210,573 | ₩210,640 | ₩209,852 | ₩210,533 | -0.02% | 4.5만 |
|---|
| 2026.08.24 | ₩210,560 | ₩210,560 | ₩209,732 | ₩209,946 | -0.29% | 3.1만 |
|---|
| 2026.08.21 | ₩210,813 | ₩211,053 | ₩210,266 | ₩210,826 | +0.01% | 2만 |
|---|
| 2026.08.20 | ₩210,586 | ₩211,120 | ₩209,666 | ₩209,679 | -0.43% | 4.7만 |
|---|
| 2026.08.19 | ₩211,680 | ₩212,081 | ₩211,227 | ₩211,280 | -0.19% | 2.5만 |
|---|
| 2026.08.18 | ₩211,173 | ₩211,413 | ₩210,826 | ₩210,973 | -0.09% | 2.3만 |
|---|
| 2026.08.17 | ₩213,081 | ₩213,081 | ₩212,201 | ₩212,254 | -0.39% | 4.9만 |
|---|
| 2026.08.14 | ₩213,788 | ₩213,788 | ₩212,935 | ₩213,148 | -0.30% | 1.4만 |
|---|
| 2026.08.13 | ₩212,814 | ₩213,949 | ₩212,814 | ₩213,762 | +0.45% | 4.3만 |
|---|
| 2026.08.12 | ₩212,401 | ₩212,401 | ₩211,907 | ₩212,107 | -0.14% | 4.7만 |
|---|
| 2026.08.11 | ₩212,147 | ₩212,267 | ₩211,040 | ₩211,200 | -0.45% | 4.3만 |
|---|
| 2026.08.10 | ₩211,680 | ₩212,107 | ₩211,387 | ₩211,760 | +0.04% | 6.5만 |
|---|
| 2026.08.07 | ₩211,667 | ₩212,027 | ₩211,227 | ₩211,867 | +0.09% | 3만 |
|---|
| 2026.08.06 | ₩210,640 | ₩211,240 | ₩210,279 | ₩210,533 | -0.05% | 5.2만 |
|---|
| 2026.08.05 | ₩212,414 | ₩212,788 | ₩210,933 | ₩211,067 | -0.63% | 2.9만 |
|---|
| 2026.08.04 | ₩208,024 | ₩211,707 | ₩207,744 | ₩211,147 | +1.50% | 3.4만 |
|---|
| 2026.08.03 | ₩205,022 | ₩207,224 | ₩204,956 | ₩206,970 | +0.95% | 3.3만 |
|---|
| 2026.07.31 | ₩204,222 | ₩204,929 | ₩202,487 | ₩204,355 | +0.07% | 3.3만 |
|---|
| 2026.07.30 | ₩203,341 | ₩204,155 | ₩202,407 | ₩203,955 | +0.30% | 5.3만 |
|---|
| 2026.07.29 | ₩203,275 | ₩204,409 | ₩200,846 | ₩200,953 | -1.14% | 14.9만 |
|---|
| 2026.07.28 | ₩202,914 | ₩204,275 | ₩202,341 | ₩203,701 | +0.39% | 7.7만 |
|---|
| 2026.07.27 | ₩204,489 | ₩204,489 | ₩202,354 | ₩203,088 | -0.69% | 3.1만 |
|---|
| 2026.07.24 | ₩202,354 | ₩204,022 | ₩202,354 | ₩202,794 | +0.22% | 4.3만 |
|---|
| 2026.07.23 | ₩202,727 | ₩203,034 | ₩201,780 | ₩202,354 | -0.18% | 1.8만 |
|---|
| 2026.07.22 | ₩204,355 | ₩205,449 | ₩204,355 | ₩204,649 | +0.14% | 2.1만 |
|---|
| 2026.07.21 | ₩204,756 | ₩205,102 | ₩204,155 | ₩204,996 | +0.12% | 2만 |
|---|
| 2026.07.20 | ₩204,996 | ₩205,529 | ₩203,461 | ₩203,488 | -0.74% | 3.9만 |
|---|
| 2026.07.17 | ₩203,541 | ₩205,049 | ₩203,541 | ₩204,155 | +0.30% | 2.3만 |
|---|
| 2026.07.16 | ₩206,036 | ₩206,770 | ₩205,316 | ₩206,143 | +0.05% | 2.2만 |
|---|
| 2026.07.15 | ₩207,197 | ₩207,584 | ₩205,650 | ₩206,810 | -0.19% | 2.9만 |
|---|
| 2026.07.14 | ₩206,890 | ₩207,317 | ₩206,303 | ₩207,104 | +0.10% | 2.4만 |
|---|
| 2026.07.13 | ₩207,064 | ₩207,491 | ₩205,956 | ₩206,303 | -0.37% | 2.7만 |
|---|
| 2026.07.10 | ₩206,904 | ₩207,971 | ₩206,397 | ₩207,811 | +0.44% | 3.5만 |
|---|
| 2026.07.09 | ₩206,010 | ₩207,344 | ₩206,010 | ₩207,050 | +0.51% | 6.5만 |
|---|
| 2026.07.08 | ₩204,422 | ₩205,303 | ₩203,755 | ₩205,156 | +0.36% | 3.1만 |
|---|
| 2026.07.07 | ₩206,223 | ₩206,570 | ₩205,089 | ₩205,796 | -0.21% | 4.3만 |
|---|
| 2026.07.06 | ₩206,050 | ₩207,024 | ₩205,676 | ₩206,850 | +0.39% | 2.5만 |
|---|
| 2026.07.02 | ₩205,863 | ₩206,864 | ₩203,875 | ₩205,249 | -0.30% | 2.4만 |
|---|
| 2026.07.01 | ₩205,076 | ₩206,570 | ₩204,902 | ₩205,396 | +0.16% | 2.1만 |
|---|
| 2026.06.30 | ₩204,155 | ₩206,237 | ₩204,155 | ₩205,876 | +0.84% | 2.9만 |
|---|
| 2026.06.29 | ₩202,954 | ₩204,462 | ₩201,753 | ₩204,315 | +0.67% | 3.3만 |
|---|
| 2026.06.26 | ₩200,886 | ₩202,674 | ₩200,793 | ₩201,647 | +0.38% | 22.7만 |
|---|
| 2026.06.25 | ₩203,301 | ₩203,301 | ₩201,246 | ₩202,194 | -0.54% | 2.5만 |
|---|
| 2026.06.24 | ₩201,513 | ₩203,141 | ₩200,953 | ₩201,593 | +0.04% | 3.1만 |
|---|
| 2026.06.23 | ₩200,926 | ₩202,594 | ₩200,579 | ₩201,380 | +0.23% | 3.4만 |
|---|
| 2026.06.22 | ₩204,595 | ₩205,183 | ₩203,688 | ₩204,329 | -0.13% | 4.3만 |
|---|
| 2026.06.18 | ₩204,942 | ₩204,942 | ₩203,982 | ₩204,475 | -0.23% | 3만 |
|---|
| 2026.06.17 | ₩205,076 | ₩205,583 | ₩201,940 | ₩202,314 | -1.35% | 3.9만 |
|---|
| 2026.06.16 | ₩205,676 | ₩206,223 | ₩204,635 | ₩204,635 | -0.51% | 1.6만 |
|---|
| 2026.06.15 | ₩205,463 | ₩206,437 | ₩205,463 | ₩205,836 | +0.18% | 3.6만 |
|---|
| 2026.06.12 | ₩202,607 | ₩203,328 | ₩201,326 | ₩202,874 | +0.13% | 3.2만 |
|---|
| 2026.06.11 | ₩199,298 | ₩202,341 | ₩198,511 | ₩201,807 | +1.26% | 3.3만 |
|---|
| 2026.06.10 | ₩200,366 | ₩201,767 | ₩198,418 | ₩198,418 | -0.97% | 3.7만 |
|---|
| 2026.06.09 | ₩202,968 | ₩203,368 | ₩197,297 | ₩201,593 | -0.68% | 2.2만 |
|---|
| 2026.06.08 | ₩203,021 | ₩203,701 | ₩201,874 | ₩201,927 | -0.54% | 6.2만 |
|---|
| 2026.06.05 | ₩205,369 | ₩205,369 | ₩201,020 | ₩201,326 | -1.97% | 2만 |
|---|
| 2026.06.04 | ₩205,329 | ₩207,304 | ₩205,329 | ₩206,824 | +0.73% | 2.1만 |
|---|
| 2026.06.03 | ₩207,557 | ₩207,557 | ₩206,076 | ₩206,076 | -0.71% | 3.4만 |
|---|
| 2026.06.02 | ₩207,024 | ₩207,904 | ₩207,010 | ₩207,904 | +0.43% | 1.5만 |
|---|
| 2026.06.01 | ₩205,436 | ₩207,451 | ₩205,436 | ₩207,144 | +0.83% | 3.9만 |
|---|
| 2026.05.29 | ₩205,142 | ₩205,903 | ₩205,142 | ₩205,249 | +0.05% | 3.7만 |
|---|
| 2026.05.28 | ₩202,981 | ₩204,782 | ₩202,821 | ₩204,489 | +0.74% | 2.2만 |
|---|
| 2026.05.27 | ₩203,862 | ₩203,902 | ₩202,968 | ₩203,008 | -0.42% | 5만 |
|---|
| 2026.05.26 | ₩203,248 | ₩204,062 | ₩202,741 | ₩203,715 | +0.23% | 4.1만 |
|---|
| 2026.05.22 | ₩202,114 | ₩202,874 | ₩201,727 | ₩202,087 | -0.01% | 5.5만 |
|---|
| 2026.05.21 | ₩199,939 | ₩201,166 | ₩199,645 | ₩200,913 | +0.49% | 2.5만 |
|---|
| 2026.05.20 | ₩198,992 | ₩200,980 | ₩198,871 | ₩200,953 | +0.99% | 3.8만 |
|---|
| 2026.05.19 | ₩198,938 | ₩199,645 | ₩198,231 | ₩198,538 | -0.20% | 2.9만 |
|---|
| 2026.05.18 | ₩200,099 | ₩200,566 | ₩198,631 | ₩199,859 | -0.12% | 2.6만 |
|---|
| 2026.05.15 | ₩200,219 | ₩200,833 | ₩199,565 | ₩199,605 | -0.31% | 2.9만 |
|---|
| 2026.05.14 | ₩200,659 | ₩202,394 | ₩200,659 | ₩201,980 | +0.66% | 2.4만 |
|---|
| 2026.05.13 | ₩199,552 | ₩200,419 | ₩198,871 | ₩200,126 | +0.29% | 1.2만 |
|---|
| 2026.05.12 | ₩199,392 | ₩199,405 | ₩197,857 | ₩199,325 | -0.03% | 2.8만 |
|---|
| 2026.05.11 | ₩199,432 | ₩200,232 | ₩199,365 | ₩199,899 | +0.23% | 3.3만 |
|---|
| 2026.05.08 | ₩199,005 | ₩199,779 | ₩198,698 | ₩199,592 | +0.30% | 3.5만 |
|---|
| 2026.05.07 | ₩199,525 | ₩199,725 | ₩198,124 | ₩198,351 | -0.59% | 4.7만 |
|---|
| 2026.05.06 | ₩197,684 | ₩199,419 | ₩197,497 | ₩199,378 | +0.86% | 6.3만 |
|---|
| 2026.05.05 | ₩195,616 | ₩196,817 | ₩195,616 | ₩196,523 | +0.46% | 2.2만 |
|---|
| 2026.05.04 | ₩195,042 | ₩195,616 | ₩193,748 | ₩194,335 | -0.36% | 2.6만 |
|---|
| 2026.05.01 | ₩195,669 | ₩196,083 | ₩195,229 | ₩195,229 | -0.23% | 3.4만 |
|---|
| 2026.04.30 | ₩193,107 | ₩194,869 | ₩192,574 | ₩194,735 | +0.84% | 4.2만 |
|---|
| 2026.04.29 | ₩192,347 | ₩192,347 | ₩191,373 | ₩192,107 | -0.12% | 4.3만 |
|---|
| 2026.04.28 | ₩192,414 | ₩192,640 | ₩191,493 | ₩192,133 | -0.15% | 3.4만 |
|---|
| 2026.04.27 | ₩192,907 | ₩193,601 | ₩192,801 | ₩193,441 | +0.28% | 2.5만 |
|---|
| 2026.04.24 | ₩192,187 | ₩193,187 | ₩191,827 | ₩193,147 | +0.50% | 2.6만 |
|---|
| 2026.04.23 | ₩191,960 | ₩192,040 | ₩189,798 | ₩191,306 | -0.34% | 2.5만 |
|---|
| 2026.04.22 | ₩192,414 | ₩192,654 | ₩192,000 | ₩192,614 | +0.10% | 1.9만 |
|---|
| 2026.04.21 | ₩192,227 | ₩192,894 | ₩190,772 | ₩190,973 | -0.65% | 4.4만 |
|---|
| 2026.04.20 | ₩191,453 | ₩191,987 | ₩191,226 | ₩191,880 | +0.22% | 4.1만 |
|---|
| 2026.04.17 | ₩190,639 | ₩192,347 | ₩190,492 | ₩191,853 | +0.64% | 3.8만 |
|---|
| 2026.04.16 | ₩188,891 | ₩189,572 | ₩188,504 | ₩189,171 | +0.15% | 3.4만 |
|---|
| 2026.04.15 | ₩187,397 | ₩188,544 | ₩187,223 | ₩188,491 | +0.58% | 3.1만 |
|---|
| 2026.04.14 | ₩185,862 | ₩186,970 | ₩185,849 | ₩186,970 | +0.60% | 4만 |
|---|
| 2026.04.13 | ₩182,327 | ₩185,129 | ₩182,220 | ₩185,129 | +1.54% | 5.9만 |
|---|
| 2026.04.10 | ₩183,968 | ₩183,968 | ₩182,767 | ₩182,860 | -0.60% | 8.2만 |
|---|
| 2026.04.09 | ₩182,914 | ₩183,741 | ₩182,113 | ₩183,608 | +0.38% | 6.8만 |
|---|
| 2026.04.08 | ₩183,728 | ₩183,754 | ₩182,687 | ₩183,327 | -0.22% | 3.8만 |
|---|
| 2026.04.07 | ₩178,324 | ₩178,924 | ₩177,083 | ₩178,871 | +0.31% | 5.4만 |
|---|
| 2026.04.06 | ₩177,857 | ₩178,884 | ₩177,857 | ₩178,858 | +0.56% | 5.2만 |
|---|
| 2026.04.02 | ₩175,455 | ₩178,684 | ₩175,095 | ₩177,884 | +1.38% | 3.7만 |
|---|
| 2026.04.01 | ₩177,350 | ₩178,604 | ₩177,096 | ₩177,683 | +0.19% | 4.7만 |
|---|
| 2026.03.31 | ₩173,440 | ₩176,509 | ₩173,440 | ₩176,256 | +1.62% | 4.2만 |
|---|
| 2026.03.30 | ₩173,654 | ₩173,654 | ₩170,905 | ₩171,572 | -1.20% | 2.8만 |
|---|
| 2026.03.27 | ₩174,254 | ₩174,254 | ₩171,853 | ₩172,080 | -1.25% | 4.6만 |
|---|
| 2026.03.26 | ₩176,643 | ₩177,924 | ₩175,162 | ₩175,282 | -0.77% | 4.3만 |
|---|
| 2026.03.25 | ₩178,778 | ₩179,298 | ₩177,417 | ₩177,977 | -0.45% | 2.4만 |
|---|
| 2026.03.24 | ₩177,030 | ₩178,270 | ₩176,576 | ₩177,363 | +0.19% | 3.4만 |
|---|
| 2026.03.23 | ₩178,791 | ₩180,112 | ₩177,964 | ₩178,270 | -0.29% | 4.7만 |
|---|
| 2026.03.20 | ₩178,110 | ₩178,110 | ₩175,188 | ₩176,162 | -1.09% | 6.5만 |
|---|
| 2026.03.19 | ₩177,203 | ₩179,498 | ₩177,163 | ₩178,577 | +0.78% | 7.4만 |
|---|
| 2026.03.18 | ₩180,072 | ₩180,552 | ₩178,484 | ₩178,617 | -0.81% | 3만 |
|---|
| 2026.03.17 | ₩181,126 | ₩181,940 | ₩180,779 | ₩181,006 | -0.07% | 5만 |
|---|
| 2026.03.16 | ₩180,472 | ₩181,339 | ₩180,245 | ₩180,592 | +0.07% | 3.4만 |
|---|
| 2026.03.13 | ₩180,766 | ₩181,633 | ₩178,591 | ₩178,764 | -1.11% | 5.2만 |
|---|
| 2026.03.12 | ₩181,579 | ₩181,579 | ₩179,645 | ₩179,765 | -1.00% | 3.6만 |
|---|
| 2026.03.11 | ₩183,447 | ₩183,674 | ₩182,353 | ₩183,034 | -0.23% | 3.3만 |
|---|
| 2026.03.10 | ₩183,834 | ₩185,115 | ₩182,834 | ₩183,341 | -0.27% | 5.1만 |
|---|
| 2026.03.09 | ₩180,565 | ₩184,248 | ₩179,485 | ₩183,834 | +1.81% | 6.7만 |
|---|
| 2026.03.06 | ₩182,740 | ₩183,394 | ₩181,820 | ₩182,433 | -0.17% | 4.1만 |
|---|
| 2026.03.05 | ₩184,928 | ₩185,542 | ₩183,461 | ₩184,768 | -0.09% | 5.3만 |
|---|
| 2026.03.04 | ₩185,329 | ₩186,316 | ₩184,395 | ₩185,649 | +0.17% | 5.5만 |
|---|
| 2026.03.03 | ₩183,608 | ₩185,315 | ₩182,073 | ₩184,768 | +0.63% | 6.8만 |
|---|
| 2026.03.02 | ₩184,662 | ₩187,410 | ₩184,528 | ₩186,743 | +1.13% | 13.1만 |
|---|
| 2026.02.27 | ₩185,556 | ₩186,783 | ₩185,556 | ₩186,730 | +0.63% | 8.3만 |
|---|
| 2026.02.26 | ₩188,384 | ₩188,398 | ₩186,316 | ₩187,637 | -0.40% | 3.8만 |
|---|
| 2026.02.25 | ₩187,450 | ₩188,411 | ₩187,383 | ₩188,344 | +0.48% | 3.5만 |
|---|
| 2026.02.24 | ₩185,049 | ₩186,890 | ₩184,675 | ₩186,783 | +0.94% | 5만 |
|---|
| 2026.02.23 | ₩187,010 | ₩187,530 | ₩184,715 | ₩185,169 | -0.98% | 3.3만 |
|---|
| 2026.02.20 | ₩185,769 | ₩187,797 | ₩185,769 | ₩187,557 | +0.96% | 10.5만 |
|---|
| 2026.02.19 | ₩186,596 | ₩186,650 | ₩185,636 | ₩186,476 | -0.06% | 4.3만 |
|---|
| 2026.02.18 | ₩186,530 | ₩187,984 | ₩186,530 | ₩187,210 | +0.36% | 3만 |
|---|
| 2026.02.17 | ₩185,729 | ₩186,716 | ₩184,381 | ₩186,143 | +0.22% | 5.5만 |
|---|
| 2026.02.13 | ₩185,796 | ₩187,504 | ₩184,955 | ₩186,303 | +0.27% | 3.6만 |
|---|
| 2026.02.12 | ₩189,331 | ₩189,852 | ₩185,129 | ₩185,262 | -2.15% | 4.7만 |
|---|
| 2026.02.11 | ₩189,892 | ₩189,905 | ₩187,850 | ₩188,718 | -0.62% | 3.5만 |
|---|
| 2026.02.10 | ₩189,065 | ₩189,572 | ₩188,478 | ₩188,638 | -0.23% | 3.9만 |
|---|
| 2026.02.09 | ₩187,490 | ₩189,505 | ₩187,490 | ₩189,065 | +0.84% | 2.8만 |
|---|
| 2026.02.06 | ₩185,516 | ₩188,504 | ₩185,516 | ₩188,077 | +1.38% | 5.5만 |
|---|
| 2026.02.05 | ₩184,942 | ₩185,395 | ₩183,394 | ₩183,608 | -0.72% | 4.7만 |
|---|
| 2026.02.04 | ₩186,890 | ₩187,077 | ₩184,795 | ₩186,209 | -0.36% | 5만 |
|---|
| 2026.02.03 | ₩189,291 | ₩189,291 | ₩185,329 | ₩186,556 | -1.44% | 6.2만 |
|---|
| 2026.02.02 | ₩187,650 | ₩189,732 | ₩187,544 | ₩189,398 | +0.93% | 2.5만 |
|---|
| 2026.01.30 | ₩188,704 | ₩189,145 | ₩187,210 | ₩188,357 | -0.18% | 28.2만 |
|---|
| 2026.01.29 | ₩190,386 | ₩190,386 | ₩187,077 | ₩189,291 | -0.57% | 5.5만 |
|---|
| 2026.01.28 | ₩190,786 | ₩191,039 | ₩190,119 | ₩190,466 | -0.17% | 22.5만 |
|---|
| 2026.01.27 | ₩190,239 | ₩190,759 | ₩190,159 | ₩190,292 | +0.03% | 22.5만 |
|---|
| 2026.01.26 | ₩188,878 | ₩189,985 | ₩188,878 | ₩189,732 | +0.45% | 10.4만 |
|---|
| 2026.01.23 | ₩188,771 | ₩188,998 | ₩188,144 | ₩188,571 | -0.11% | 9.8만 |
|---|
| 2026.01.22 | ₩188,985 | ₩189,305 | ₩188,331 | ₩188,878 | -0.06% | 7.3만 |
|---|
| 2026.01.21 | ₩185,756 | ₩188,611 | ₩185,756 | ₩187,757 | +1.08% | 7.6만 |
|---|
| 2026.01.20 | ₩186,396 | ₩187,023 | ₩184,968 | ₩185,195 | -0.64% | 10.6만 |
|---|
| 2026.01.16 | ₩189,798 | ₩189,798 | ₩188,824 | ₩189,145 | -0.34% | 5.3만 |
|---|
| 2026.01.15 | ₩190,119 | ₩190,319 | ₩189,145 | ₩189,278 | -0.44% | 8.6만 |
|---|
| 2026.01.14 | ₩188,931 | ₩188,931 | ₩187,584 | ₩188,678 | -0.13% | 10.6만 |
|---|
| 2026.01.13 | ₩189,932 | ₩190,025 | ₩188,931 | ₩189,532 | -0.21% | 8.3만 |
|---|
| 2026.01.12 | ₩188,518 | ₩190,012 | ₩188,518 | ₩189,839 | +0.70% | 11.2만 |
|---|
| 2026.01.09 | ₩188,678 | ₩189,959 | ₩188,491 | ₩189,585 | +0.48% | 9만 |
|---|
| 2026.01.08 | ₩188,277 | ₩188,558 | ₩187,931 | ₩188,237 | -0.02% | 8.8만 |
|---|
| 2026.01.07 | ₩189,198 | ₩189,612 | ₩188,558 | ₩188,598 | -0.32% | 13.2만 |
|---|
| 2026.01.06 | ₩187,544 | ₩189,198 | ₩187,544 | ₩189,051 | +0.80% | 10만 |
|---|
| 2026.01.05 | ₩187,170 | ₩188,051 | ₩186,930 | ₩187,584 | +0.22% | 8만 |
|---|
| 2026.01.02 | ₩186,957 | ₩187,130 | ₩185,449 | ₩186,329 | -0.34% | 6.8만 |
|---|
| 2025.12.31 | ₩187,370 | ₩187,437 | ₩185,876 | ₩185,929 | -0.77% | 4.1만 |
|---|
| 2025.12.30 | ₩187,690 | ₩187,917 | ₩187,437 | ₩187,490 | -0.11% | 4.6만 |
|---|
| 2025.12.29 | ₩187,770 | ₩188,291 | ₩187,397 | ₩187,837 | +0.04% | 3.7만 |
|---|
| 2025.12.26 | ₩188,277 | ₩188,624 | ₩188,237 | ₩188,504 | +0.12% | 11.3만 |
|---|
| 2025.12.24 | ₩187,744 | ₩188,438 | ₩187,517 | ₩188,344 | +0.32% | 2.3만 |
|---|
| 2025.12.23 | ₩186,876 | ₩187,824 | ₩186,863 | ₩187,784 | +0.49% | 6.8만 |
|---|
| 2025.12.22 | ₩186,997 | ₩187,343 | ₩186,610 | ₩187,250 | +0.14% | 9만 |
|---|
| 2025.12.19 | ₩184,835 | ₩186,183 | ₩184,835 | ₩186,103 | +0.69% | 11.5만 |
|---|
| 2025.12.18 | ₩184,755 | ₩185,382 | ₩183,848 | ₩184,248 | -0.27% | 7.4만 |
|---|
| 2025.12.17 | ₩185,395 | ₩185,395 | ₩182,914 | ₩182,967 | -1.31% | 8만 |
|---|
| 2025.12.16 | ₩185,195 | ₩185,742 | ₩184,221 | ₩185,089 | -0.06% | 12.6만 |
|---|
| 2025.12.15 | ₩187,544 | ₩187,544 | ₩185,716 | ₩185,929 | -0.86% | 14.1만 |
|---|
| 2025.12.12 | ₩188,464 | ₩188,571 | ₩186,036 | ₩186,383 | -1.10% | 10.3만 |
|---|
| 2025.12.11 | ₩187,410 | ₩188,771 | ₩187,010 | ₩188,624 | +0.65% | 6.4만 |
|---|
| 2025.12.10 | ₩186,690 | ₩188,624 | ₩186,503 | ₩188,064 | +0.74% | 10.2만 |
|---|
| 2025.12.09 | ₩186,690 | ₩187,450 | ₩186,690 | ₩186,810 | +0.06% | 8.4만 |
|---|
| 2025.12.08 | ₩188,011 | ₩188,011 | ₩186,490 | ₩186,930 | -0.57% | 7.6만 |
|---|
| 2025.12.05 | ₩187,424 | ₩188,264 | ₩187,383 | ₩187,544 | +0.06% | 8.4만 |
|---|
| 2025.12.04 | ₩187,223 | ₩187,343 | ₩186,623 | ₩187,223 | 0.00% | 5.5만 |
|---|
| 2025.12.03 | ₩186,009 | ₩187,290 | ₩185,702 | ₩187,103 | +0.59% | 8.3만 |
|---|
| 2025.12.02 | ₩186,263 | ₩186,596 | ₩185,716 | ₩186,183 | -0.04% | 7.8만 |
|---|
| 2025.12.01 | ₩185,182 | ₩186,543 | ₩185,075 | ₩185,756 | +0.31% | 8.8만 |
|---|
| 2025.11.28 | ₩185,929 | ₩186,503 | ₩185,836 | ₩186,383 | +0.24% | 2.8만 |
|---|
| 2025.11.26 | ₩185,249 | ₩186,263 | ₩185,235 | ₩185,769 | +0.28% | 6.8만 |
|---|
| 2025.11.25 | ₩182,567 | ₩184,848 | ₩181,953 | ₩184,728 | +1.18% | 5.9만 |
|---|
| 2025.11.24 | ₩180,992 | ₩182,914 | ₩180,672 | ₩182,687 | +0.94% | 7.7만 |
|---|
| 2025.11.21 | ₩178,751 | ₩181,579 | ₩177,950 | ₩179,952 | +0.67% | 4.8만 |
|---|
| 2025.11.20 | ₩183,381 | ₩183,941 | ₩177,790 | ₩177,924 | -2.98% | 6.4만 |
|---|
| 2025.11.19 | ₩180,018 | ₩181,686 | ₩179,818 | ₩180,619 | +0.33% | 7.4만 |
|---|
| 2025.11.18 | ₩180,138 | ₩181,019 | ₩178,844 | ₩179,912 | -0.13% | 10만 |
|---|
| 2025.11.17 | ₩182,513 | ₩183,381 | ₩180,419 | ₩181,166 | -0.74% | 7.9만 |
|---|
| 2025.11.14 | ₩181,326 | ₩184,115 | ₩181,326 | ₩183,207 | +1.04% | 7.2만 |
|---|
| 2025.11.13 | ₩185,382 | ₩185,596 | ₩182,980 | ₩183,301 | -1.12% | 6.4만 |
|---|
| 2025.11.12 | ₩186,503 | ₩186,556 | ₩185,956 | ₩186,329 | -0.09% | 17.4만 |
|---|
| 2025.11.11 | ₩185,089 | ₩186,129 | ₩185,089 | ₩185,902 | +0.44% | 6.9만 |
|---|
| 2025.11.10 | ₩184,381 | ₩185,849 | ₩183,808 | ₩185,556 | +0.64% | 6만 |
|---|
| 2025.11.07 | ₩181,980 | ₩182,927 | ₩180,352 | ₩182,914 | +0.51% | 6.9만 |
|---|
| 2025.11.06 | ₩184,528 | ₩184,608 | ₩182,367 | ₩182,887 | -0.89% | 5.3만 |
|---|
| 2025.11.05 | ₩184,021 | ₩185,689 | ₩184,021 | ₩184,888 | +0.47% | 4만 |
|---|
| 2025.11.04 | ₩184,381 | ₩185,422 | ₩184,101 | ₩184,261 | -0.07% | 5.6만 |
|---|
| 2025.11.03 | ₩186,783 | ₩186,783 | ₩185,155 | ₩186,490 | -0.16% | 5.6만 |
|---|
| 2025.10.31 | ₩186,343 | ₩186,743 | ₩185,342 | ₩186,169 | -0.09% | 6.4만 |
|---|
| 2025.10.30 | ₩185,849 | ₩187,157 | ₩185,502 | ₩185,502 | -0.19% | 5만 |
|---|
| 2025.10.29 | ₩187,143 | ₩187,143 | ₩185,262 | ₩186,143 | -0.53% | 12.3만 |
|---|
| 2025.10.28 | ₩186,623 | ₩187,037 | ₩185,929 | ₩186,530 | -0.05% | 4.2만 |
|---|
| 2025.10.27 | ₩185,756 | ₩186,303 | ₩185,475 | ₩186,196 | +0.24% | 7.5만 |
|---|
| 2025.10.24 | ₩184,101 | ₩184,622 | ₩183,861 | ₩184,075 | -0.01% | 5.9만 |
|---|
| 2025.10.23 | ₩181,606 | ₩183,127 | ₩181,606 | ₩182,807 | +0.66% | 5.3만 |
|---|
| 2025.10.22 | ₩182,927 | ₩182,927 | ₩180,752 | ₩181,793 | -0.62% | 6.2만 |
|---|
| 2025.10.21 | ₩182,487 | ₩183,274 | ₩182,287 | ₩182,967 | +0.26% | 3만 |
|---|
| 2025.10.20 | ₩181,486 | ₩182,780 | ₩181,313 | ₩182,540 | +0.58% | 3.1만 |
|---|
| 2025.10.17 | ₩179,018 | ₩181,006 | ₩178,978 | ₩180,605 | +0.89% | 21.2만 |
|---|
| 2025.10.16 | ₩181,032 | ₩181,379 | ₩178,604 | ₩179,338 | -0.94% | 15.7만 |
|---|
| 2025.10.15 | ₩181,166 | ₩181,873 | ₩179,485 | ₩180,552 | -0.34% | 3.6만 |
|---|
| 2025.10.14 | ₩178,244 | ₩180,579 | ₩177,737 | ₩179,832 | +0.89% | 4.9만 |
|---|
| 2025.10.13 | ₩179,605 | ₩180,312 | ₩179,204 | ₩179,885 | +0.16% | 3.5만 |
|---|
| 2025.10.10 | ₩182,473 | ₩182,740 | ₩177,283 | ₩177,377 | -2.79% | 3.8만 |
|---|