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 | ₩211,636 | ₩212,410 | ₩211,529 | ₩212,183 | +0.26% | 2.7만 |
| 2026.10.08 | ₩210,742 | ₩211,302 | ₩209,981 | ₩210,942 | +0.09% | 3.7만 |
| 2026.10.07 | ₩211,422 | ₩211,809 | ₩210,822 | ₩211,502 | +0.04% | 3.2만 |
| 2026.10.06 | ₩212,170 | ₩213,144 | ₩212,170 | ₩212,503 | +0.16% | 18.3만 |
| 2026.10.05 | ₩209,874 | ₩211,636 | ₩209,821 | ₩211,249 | +0.65% | 2.9만 |
| 2026.10.02 | ₩210,221 | ₩210,515 | ₩209,487 | ₩209,728 | -0.23% | 2.7만 |
| 2026.10.01 | ₩208,473 | ₩208,687 | ₩206,992 | ₩208,380 | -0.04% | 4.5만 |
| 2026.09.30 | ₩208,847 | ₩209,581 | ₩207,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,739 |
| -0.53% |
| 3.3만 |
| 2026.09.29 | ₩209,100 | ₩209,100 | ₩207,739 | ₩208,180 | -0.44% | 3.2만 |
|---|
| 2026.09.28 | ₩208,740 | ₩209,447 | ₩208,140 | ₩208,660 | -0.04% | 3.4만 |
|---|
| 2026.09.25 | ₩209,434 | ₩210,035 | ₩209,087 | ₩209,794 | +0.17% | 4.2만 |
|---|
| 2026.09.24 | ₩208,206 | ₩209,554 | ₩208,153 | ₩208,900 | +0.33% | 1.7만 |
|---|
| 2026.09.23 | ₩210,515 | ₩210,515 | ₩209,047 | ₩209,207 | -0.62% | 6.2만 |
|---|
| 2026.09.22 | ₩210,795 | ₩211,115 | ₩210,368 | ₩210,782 | -0.01% | 5.4만 |
|---|
| 2026.09.21 | ₩208,593 | ₩210,755 | ₩208,593 | ₩210,435 | +0.88% | 3.1만 |
|---|
| 2026.09.18 | ₩207,539 | ₩207,539 | ₩206,632 | ₩207,473 | -0.03% | 3.6만 |
|---|
| 2026.09.17 | ₩207,566 | ₩207,566 | ₩206,805 | ₩207,339 | -0.11% | 4.6만 |
|---|
| 2026.09.16 | ₩206,218 | ₩207,072 | ₩204,310 | ₩205,071 | -0.56% | 1.8만 |
|---|
| 2026.09.15 | ₩206,618 | ₩206,618 | ₩205,591 | ₩205,698 | -0.45% | 2만 |
|---|
| 2026.09.14 | ₩206,832 | ₩207,793 | ₩206,752 | ₩207,286 | +0.22% | 2.9만 |
|---|
| 2026.09.11 | ₩208,447 | ₩208,834 | ₩208,180 | ₩208,380 | -0.03% | 2.5만 |
|---|
| 2026.09.10 | ₩206,992 | ₩207,499 | ₩206,512 | ₩206,605 | -0.19% | 3.4만 |
|---|
| 2026.09.09 | ₩208,927 | ₩208,927 | ₩207,980 | ₩208,220 | -0.34% | 3.9만 |
|---|
| 2026.09.08 | ₩210,462 | ₩210,462 | ₩209,474 | ₩209,474 | -0.47% | 2.9만 |
|---|
| 2026.09.04 | ₩211,462 | ₩211,649 | ₩210,822 | ₩211,009 | -0.21% | 2.3만 |
|---|
| 2026.09.03 | ₩210,648 | ₩211,969 | ₩210,275 | ₩211,863 | +0.58% | 4.3만 |
|---|
| 2026.09.02 | ₩209,327 | ₩210,221 | ₩208,927 | ₩209,781 | +0.22% | 14.1만 |
|---|
| 2026.09.01 | ₩209,914 | ₩210,368 | ₩208,767 | ₩209,221 | -0.33% | 2.9만 |
|---|
| 2026.08.31 | ₩211,195 | ₩211,502 | ₩210,862 | ₩211,342 | +0.07% | 2.2만 |
|---|
| 2026.08.28 | ₩213,077 | ₩213,264 | ₩211,689 | ₩211,796 | -0.60% | 2.4만 |
|---|
| 2026.08.27 | ₩212,009 | ₩213,411 | ₩212,009 | ₩213,064 | +0.50% | 2만 |
|---|
| 2026.08.26 | ₩209,754 | ₩211,089 | ₩209,754 | ₩210,782 | +0.49% | 1.8만 |
|---|
| 2026.08.25 | ₩210,595 | ₩210,662 | ₩209,874 | ₩210,555 | -0.02% | 4.5만 |
|---|
| 2026.08.24 | ₩210,582 | ₩210,582 | ₩209,754 | ₩209,968 | -0.29% | 3.1만 |
|---|
| 2026.08.21 | ₩210,835 | ₩211,075 | ₩210,288 | ₩210,849 | +0.01% | 2만 |
|---|
| 2026.08.20 | ₩210,608 | ₩211,142 | ₩209,688 | ₩209,701 | -0.43% | 4.7만 |
|---|
| 2026.08.19 | ₩211,703 | ₩212,103 | ₩211,249 | ₩211,302 | -0.19% | 2.5만 |
|---|
| 2026.08.18 | ₩211,195 | ₩211,436 | ₩210,849 | ₩210,995 | -0.09% | 2.3만 |
|---|
| 2026.08.17 | ₩213,104 | ₩213,104 | ₩212,223 | ₩212,276 | -0.39% | 4.9만 |
|---|
| 2026.08.14 | ₩213,811 | ₩213,811 | ₩212,957 | ₩213,170 | -0.30% | 1.4만 |
|---|
| 2026.08.13 | ₩212,837 | ₩213,971 | ₩212,837 | ₩213,784 | +0.45% | 4.3만 |
|---|
| 2026.08.12 | ₩212,423 | ₩212,423 | ₩211,929 | ₩212,130 | -0.14% | 4.7만 |
|---|
| 2026.08.11 | ₩212,170 | ₩212,290 | ₩211,062 | ₩211,222 | -0.45% | 4.3만 |
|---|
| 2026.08.10 | ₩211,703 | ₩212,130 | ₩211,409 | ₩211,783 | +0.04% | 6.5만 |
|---|
| 2026.08.07 | ₩211,689 | ₩212,050 | ₩211,249 | ₩211,889 | +0.09% | 3만 |
|---|
| 2026.08.06 | ₩210,662 | ₩211,262 | ₩210,301 | ₩210,555 | -0.05% | 5.2만 |
|---|
| 2026.08.05 | ₩212,436 | ₩212,810 | ₩210,955 | ₩211,089 | -0.63% | 2.9만 |
|---|
| 2026.08.04 | ₩208,046 | ₩211,729 | ₩207,766 | ₩211,169 | +1.50% | 3.4만 |
|---|
| 2026.08.03 | ₩205,044 | ₩207,246 | ₩204,977 | ₩206,992 | +0.95% | 3.3만 |
|---|
| 2026.07.31 | ₩204,243 | ₩204,950 | ₩202,509 | ₩204,377 | +0.07% | 3.3만 |
|---|
| 2026.07.30 | ₩203,363 | ₩204,177 | ₩202,428 | ₩203,976 | +0.30% | 5.3만 |
|---|
| 2026.07.29 | ₩203,296 | ₩204,430 | ₩200,867 | ₩200,974 | -1.14% | 14.9만 |
|---|
| 2026.07.28 | ₩202,936 | ₩204,297 | ₩202,362 | ₩203,723 | +0.39% | 7.7만 |
|---|
| 2026.07.27 | ₩204,510 | ₩204,510 | ₩202,375 | ₩203,109 | -0.69% | 3.1만 |
|---|
| 2026.07.24 | ₩202,375 | ₩204,043 | ₩202,375 | ₩202,815 | +0.22% | 4.3만 |
|---|
| 2026.07.23 | ₩202,749 | ₩203,056 | ₩201,801 | ₩202,375 | -0.18% | 1.8만 |
|---|
| 2026.07.22 | ₩204,377 | ₩205,471 | ₩204,377 | ₩204,670 | +0.14% | 2.1만 |
|---|
| 2026.07.21 | ₩204,777 | ₩205,124 | ₩204,177 | ₩205,017 | +0.12% | 2만 |
|---|
| 2026.07.20 | ₩205,017 | ₩205,551 | ₩203,483 | ₩203,509 | -0.74% | 3.9만 |
|---|
| 2026.07.17 | ₩203,563 | ₩205,071 | ₩203,563 | ₩204,177 | +0.30% | 2.3만 |
|---|
| 2026.07.16 | ₩206,058 | ₩206,792 | ₩205,337 | ₩206,165 | +0.05% | 2.2만 |
|---|
| 2026.07.15 | ₩207,219 | ₩207,606 | ₩205,671 | ₩206,832 | -0.19% | 2.9만 |
|---|
| 2026.07.14 | ₩206,912 | ₩207,339 | ₩206,325 | ₩207,126 | +0.10% | 2.4만 |
|---|
| 2026.07.13 | ₩207,086 | ₩207,513 | ₩205,978 | ₩206,325 | -0.37% | 2.7만 |
|---|
| 2026.07.10 | ₩206,925 | ₩207,993 | ₩206,418 | ₩207,833 | +0.44% | 3.5만 |
|---|
| 2026.07.09 | ₩206,031 | ₩207,366 | ₩206,031 | ₩207,072 | +0.51% | 6.5만 |
|---|
| 2026.07.08 | ₩204,443 | ₩205,324 | ₩203,776 | ₩205,177 | +0.36% | 3.1만 |
|---|
| 2026.07.07 | ₩206,245 | ₩206,592 | ₩205,111 | ₩205,818 | -0.21% | 4.3만 |
|---|
| 2026.07.06 | ₩206,071 | ₩207,046 | ₩205,698 | ₩206,872 | +0.39% | 2.5만 |
|---|
| 2026.07.02 | ₩205,885 | ₩206,885 | ₩203,896 | ₩205,271 | -0.30% | 2.4만 |
|---|
| 2026.07.01 | ₩205,097 | ₩206,592 | ₩204,924 | ₩205,418 | +0.16% | 2.1만 |
|---|
| 2026.06.30 | ₩204,177 | ₩206,258 | ₩204,177 | ₩205,898 | +0.84% | 2.9만 |
|---|
| 2026.06.29 | ₩202,976 | ₩204,483 | ₩201,775 | ₩204,337 | +0.67% | 3.3만 |
|---|
| 2026.06.26 | ₩200,907 | ₩202,695 | ₩200,814 | ₩201,668 | +0.38% | 22.7만 |
|---|
| 2026.06.25 | ₩203,323 | ₩203,323 | ₩201,268 | ₩202,215 | -0.54% | 2.5만 |
|---|
| 2026.06.24 | ₩201,534 | ₩203,162 | ₩200,974 | ₩201,614 | +0.04% | 3.1만 |
|---|
| 2026.06.23 | ₩200,947 | ₩202,615 | ₩200,600 | ₩201,401 | +0.23% | 3.4만 |
|---|
| 2026.06.22 | ₩204,617 | ₩205,204 | ₩203,710 | ₩204,350 | -0.13% | 4.3만 |
|---|
| 2026.06.18 | ₩204,964 | ₩204,964 | ₩204,003 | ₩204,497 | -0.23% | 3만 |
|---|
| 2026.06.17 | ₩205,097 | ₩205,604 | ₩201,961 | ₩202,335 | -1.35% | 3.9만 |
|---|
| 2026.06.16 | ₩205,698 | ₩206,245 | ₩204,657 | ₩204,657 | -0.51% | 1.6만 |
|---|
| 2026.06.15 | ₩205,484 | ₩206,458 | ₩205,484 | ₩205,858 | +0.18% | 3.6만 |
|---|
| 2026.06.12 | ₩202,629 | ₩203,349 | ₩201,348 | ₩202,896 | +0.13% | 3.2만 |
|---|
| 2026.06.11 | ₩199,319 | ₩202,362 | ₩198,532 | ₩201,828 | +1.26% | 3.3만 |
|---|
| 2026.06.10 | ₩200,387 | ₩201,788 | ₩198,439 | ₩198,439 | -0.97% | 3.7만 |
|---|
| 2026.06.09 | ₩202,989 | ₩203,389 | ₩197,318 | ₩201,614 | -0.68% | 2.2만 |
|---|
| 2026.06.08 | ₩203,042 | ₩203,723 | ₩201,895 | ₩201,948 | -0.54% | 6.2만 |
|---|
| 2026.06.05 | ₩205,391 | ₩205,391 | ₩201,041 | ₩201,348 | -1.97% | 2만 |
|---|
| 2026.06.04 | ₩205,351 | ₩207,326 | ₩205,351 | ₩206,845 | +0.73% | 2.1만 |
|---|
| 2026.06.03 | ₩207,579 | ₩207,579 | ₩206,098 | ₩206,098 | -0.71% | 3.4만 |
|---|
| 2026.06.02 | ₩207,046 | ₩207,926 | ₩207,032 | ₩207,926 | +0.43% | 1.5만 |
|---|
| 2026.06.01 | ₩205,458 | ₩207,473 | ₩205,458 | ₩207,166 | +0.83% | 3.9만 |
|---|
| 2026.05.29 | ₩205,164 | ₩205,925 | ₩205,164 | ₩205,271 | +0.05% | 3.7만 |
|---|
| 2026.05.28 | ₩203,002 | ₩204,804 | ₩202,842 | ₩204,510 | +0.74% | 2.2만 |
|---|
| 2026.05.27 | ₩203,883 | ₩203,923 | ₩202,989 | ₩203,029 | -0.42% | 5만 |
|---|
| 2026.05.26 | ₩203,269 | ₩204,083 | ₩202,762 | ₩203,736 | +0.23% | 4.1만 |
|---|
| 2026.05.22 | ₩202,135 | ₩202,896 | ₩201,748 | ₩202,108 | -0.01% | 5.5만 |
|---|
| 2026.05.21 | ₩199,960 | ₩201,187 | ₩199,666 | ₩200,934 | +0.49% | 2.5만 |
|---|
| 2026.05.20 | ₩199,012 | ₩201,001 | ₩198,892 | ₩200,974 | +0.99% | 3.8만 |
|---|
| 2026.05.19 | ₩198,959 | ₩199,666 | ₩198,252 | ₩198,559 | -0.20% | 2.9만 |
|---|
| 2026.05.18 | ₩200,120 | ₩200,587 | ₩198,652 | ₩199,880 | -0.12% | 2.6만 |
|---|
| 2026.05.15 | ₩200,240 | ₩200,854 | ₩199,586 | ₩199,626 | -0.31% | 2.9만 |
|---|
| 2026.05.14 | ₩200,680 | ₩202,415 | ₩200,680 | ₩202,001 | +0.66% | 2.4만 |
|---|
| 2026.05.13 | ₩199,573 | ₩200,440 | ₩198,892 | ₩200,147 | +0.29% | 1.2만 |
|---|
| 2026.05.12 | ₩199,413 | ₩199,426 | ₩197,878 | ₩199,346 | -0.03% | 2.8만 |
|---|
| 2026.05.11 | ₩199,453 | ₩200,253 | ₩199,386 | ₩199,920 | +0.23% | 3.3만 |
|---|
| 2026.05.08 | ₩199,026 | ₩199,800 | ₩198,719 | ₩199,613 | +0.30% | 3.5만 |
|---|
| 2026.05.07 | ₩199,546 | ₩199,746 | ₩198,145 | ₩198,372 | -0.59% | 4.7만 |
|---|
| 2026.05.06 | ₩197,705 | ₩199,439 | ₩197,518 | ₩199,399 | +0.86% | 6.3만 |
|---|
| 2026.05.05 | ₩195,636 | ₩196,837 | ₩195,636 | ₩196,544 | +0.46% | 2.2만 |
|---|
| 2026.05.04 | ₩195,063 | ₩195,636 | ₩193,768 | ₩194,355 | -0.36% | 2.6만 |
|---|
| 2026.05.01 | ₩195,690 | ₩196,103 | ₩195,249 | ₩195,249 | -0.23% | 3.4만 |
|---|
| 2026.04.30 | ₩193,128 | ₩194,889 | ₩192,594 | ₩194,756 | +0.84% | 4.2만 |
|---|
| 2026.04.29 | ₩192,367 | ₩192,367 | ₩191,393 | ₩192,127 | -0.12% | 4.3만 |
|---|
| 2026.04.28 | ₩192,434 | ₩192,661 | ₩191,513 | ₩192,154 | -0.15% | 3.4만 |
|---|
| 2026.04.27 | ₩192,928 | ₩193,621 | ₩192,821 | ₩193,461 | +0.28% | 2.5만 |
|---|
| 2026.04.24 | ₩192,207 | ₩193,208 | ₩191,847 | ₩193,168 | +0.50% | 2.6만 |
|---|
| 2026.04.23 | ₩191,980 | ₩192,060 | ₩189,818 | ₩191,326 | -0.34% | 2.5만 |
|---|
| 2026.04.22 | ₩192,434 | ₩192,674 | ₩192,020 | ₩192,634 | +0.10% | 1.9만 |
|---|
| 2026.04.21 | ₩192,247 | ₩192,914 | ₩190,793 | ₩190,993 | -0.65% | 4.4만 |
|---|
| 2026.04.20 | ₩191,473 | ₩192,007 | ₩191,246 | ₩191,900 | +0.22% | 4.1만 |
|---|
| 2026.04.17 | ₩190,659 | ₩192,367 | ₩190,512 | ₩191,873 | +0.64% | 3.8만 |
|---|
| 2026.04.16 | ₩188,911 | ₩189,592 | ₩188,524 | ₩189,191 | +0.15% | 3.4만 |
|---|
| 2026.04.15 | ₩187,416 | ₩188,564 | ₩187,243 | ₩188,511 | +0.58% | 3.1만 |
|---|
| 2026.04.14 | ₩185,882 | ₩186,989 | ₩185,869 | ₩186,989 | +0.60% | 4만 |
|---|
| 2026.04.13 | ₩182,346 | ₩185,148 | ₩182,239 | ₩185,148 | +1.54% | 5.9만 |
|---|
| 2026.04.10 | ₩183,987 | ₩183,987 | ₩182,786 | ₩182,880 | -0.60% | 8.2만 |
|---|
| 2026.04.09 | ₩182,933 | ₩183,760 | ₩182,132 | ₩183,627 | +0.38% | 6.8만 |
|---|
| 2026.04.08 | ₩183,747 | ₩183,774 | ₩182,706 | ₩183,347 | -0.22% | 3.8만 |
|---|
| 2026.04.07 | ₩178,343 | ₩178,943 | ₩177,102 | ₩178,890 | +0.31% | 5.4만 |
|---|
| 2026.04.06 | ₩177,876 | ₩178,903 | ₩177,876 | ₩178,876 | +0.56% | 5.2만 |
|---|
| 2026.04.02 | ₩175,474 | ₩178,703 | ₩175,113 | ₩177,902 | +1.38% | 3.7만 |
|---|
| 2026.04.01 | ₩177,368 | ₩178,623 | ₩177,115 | ₩177,702 | +0.19% | 4.7만 |
|---|
| 2026.03.31 | ₩173,459 | ₩176,528 | ₩173,459 | ₩176,274 | +1.62% | 4.2만 |
|---|
| 2026.03.30 | ₩173,672 | ₩173,672 | ₩170,923 | ₩171,590 | -1.20% | 2.8만 |
|---|
| 2026.03.27 | ₩174,273 | ₩174,273 | ₩171,871 | ₩172,098 | -1.25% | 4.6만 |
|---|
| 2026.03.26 | ₩176,661 | ₩177,942 | ₩175,180 | ₩175,300 | -0.77% | 4.3만 |
|---|
| 2026.03.25 | ₩178,796 | ₩179,317 | ₩177,435 | ₩177,996 | -0.45% | 2.4만 |
|---|
| 2026.03.24 | ₩177,048 | ₩178,289 | ₩176,594 | ₩177,382 | +0.19% | 3.4만 |
|---|
| 2026.03.23 | ₩178,810 | ₩180,131 | ₩177,982 | ₩178,289 | -0.29% | 4.7만 |
|---|
| 2026.03.20 | ₩178,129 | ₩178,129 | ₩175,207 | ₩176,181 | -1.09% | 6.5만 |
|---|
| 2026.03.19 | ₩177,222 | ₩179,517 | ₩177,182 | ₩178,596 | +0.78% | 7.4만 |
|---|
| 2026.03.18 | ₩180,091 | ₩180,571 | ₩178,503 | ₩178,636 | -0.81% | 3만 |
|---|
| 2026.03.17 | ₩181,145 | ₩181,959 | ₩180,798 | ₩181,025 | -0.07% | 5만 |
|---|
| 2026.03.16 | ₩180,491 | ₩181,358 | ₩180,264 | ₩180,611 | +0.07% | 3.4만 |
|---|
| 2026.03.13 | ₩180,785 | ₩181,652 | ₩178,609 | ₩178,783 | -1.11% | 5.2만 |
|---|
| 2026.03.12 | ₩181,598 | ₩181,598 | ₩179,664 | ₩179,784 | -1.00% | 3.6만 |
|---|
| 2026.03.11 | ₩183,467 | ₩183,694 | ₩182,372 | ₩183,053 | -0.23% | 3.3만 |
|---|
| 2026.03.10 | ₩183,854 | ₩185,135 | ₩182,853 | ₩183,360 | -0.27% | 5.1만 |
|---|
| 2026.03.09 | ₩180,584 | ₩184,267 | ₩179,503 | ₩183,854 | +1.81% | 6.7만 |
|---|
| 2026.03.06 | ₩182,759 | ₩183,413 | ₩181,839 | ₩182,453 | -0.17% | 4.1만 |
|---|
| 2026.03.05 | ₩184,948 | ₩185,562 | ₩183,480 | ₩184,788 | -0.09% | 5.3만 |
|---|
| 2026.03.04 | ₩185,348 | ₩186,336 | ₩184,414 | ₩185,668 | +0.17% | 5.5만 |
|---|
| 2026.03.03 | ₩183,627 | ₩185,335 | ₩182,092 | ₩184,788 | +0.63% | 6.8만 |
|---|
| 2026.03.02 | ₩184,681 | ₩187,430 | ₩184,548 | ₩186,763 | +1.13% | 13.1만 |
|---|
| 2026.02.27 | ₩185,575 | ₩186,803 | ₩185,575 | ₩186,749 | +0.63% | 8.3만 |
|---|
| 2026.02.26 | ₩188,404 | ₩188,417 | ₩186,336 | ₩187,657 | -0.40% | 3.8만 |
|---|
| 2026.02.25 | ₩187,470 | ₩188,431 | ₩187,403 | ₩188,364 | +0.48% | 3.5만 |
|---|
| 2026.02.24 | ₩185,068 | ₩186,909 | ₩184,694 | ₩186,803 | +0.94% | 5만 |
|---|
| 2026.02.23 | ₩187,030 | ₩187,550 | ₩184,734 | ₩185,188 | -0.98% | 3.3만 |
|---|
| 2026.02.20 | ₩185,789 | ₩187,817 | ₩185,789 | ₩187,577 | +0.96% | 10.5만 |
|---|
| 2026.02.19 | ₩186,616 | ₩186,669 | ₩185,655 | ₩186,496 | -0.06% | 4.3만 |
|---|
| 2026.02.18 | ₩186,549 | ₩188,004 | ₩186,549 | ₩187,230 | +0.36% | 3만 |
|---|
| 2026.02.17 | ₩185,748 | ₩186,736 | ₩184,401 | ₩186,162 | +0.22% | 5.5만 |
|---|
| 2026.02.13 | ₩185,815 | ₩187,523 | ₩184,975 | ₩186,322 | +0.27% | 3.6만 |
|---|
| 2026.02.12 | ₩189,351 | ₩189,872 | ₩185,148 | ₩185,281 | -2.15% | 4.7만 |
|---|
| 2026.02.11 | ₩189,912 | ₩189,925 | ₩187,870 | ₩188,738 | -0.62% | 3.5만 |
|---|
| 2026.02.10 | ₩189,084 | ₩189,592 | ₩188,497 | ₩188,657 | -0.23% | 3.9만 |
|---|
| 2026.02.09 | ₩187,510 | ₩189,525 | ₩187,510 | ₩189,084 | +0.84% | 2.8만 |
|---|
| 2026.02.06 | ₩185,535 | ₩188,524 | ₩185,535 | ₩188,097 | +1.38% | 5.5만 |
|---|
| 2026.02.05 | ₩184,961 | ₩185,415 | ₩183,413 | ₩183,627 | -0.72% | 4.7만 |
|---|
| 2026.02.04 | ₩186,909 | ₩187,096 | ₩184,814 | ₩186,229 | -0.36% | 5만 |
|---|
| 2026.02.03 | ₩189,311 | ₩189,311 | ₩185,348 | ₩186,576 | -1.44% | 6.2만 |
|---|
| 2026.02.02 | ₩187,670 | ₩189,752 | ₩187,563 | ₩189,418 | +0.93% | 2.5만 |
|---|
| 2026.01.30 | ₩188,724 | ₩189,165 | ₩187,230 | ₩188,377 | -0.18% | 28.2만 |
|---|
| 2026.01.29 | ₩190,406 | ₩190,406 | ₩187,096 | ₩189,311 | -0.57% | 5.5만 |
|---|
| 2026.01.28 | ₩190,806 | ₩191,059 | ₩190,139 | ₩190,486 | -0.17% | 22.5만 |
|---|
| 2026.01.27 | ₩190,259 | ₩190,779 | ₩190,179 | ₩190,312 | +0.03% | 22.5만 |
|---|
| 2026.01.26 | ₩188,898 | ₩190,005 | ₩188,898 | ₩189,752 | +0.45% | 10.4만 |
|---|
| 2026.01.23 | ₩188,791 | ₩189,018 | ₩188,164 | ₩188,591 | -0.11% | 9.8만 |
|---|
| 2026.01.22 | ₩189,004 | ₩189,325 | ₩188,351 | ₩188,898 | -0.06% | 7.3만 |
|---|
| 2026.01.21 | ₩185,775 | ₩188,631 | ₩185,775 | ₩187,777 | +1.08% | 7.6만 |
|---|
| 2026.01.20 | ₩186,416 | ₩187,043 | ₩184,988 | ₩185,215 | -0.64% | 10.6만 |
|---|
| 2026.01.16 | ₩189,818 | ₩189,818 | ₩188,844 | ₩189,165 | -0.34% | 5.3만 |
|---|
| 2026.01.15 | ₩190,139 | ₩190,339 | ₩189,165 | ₩189,298 | -0.44% | 8.6만 |
|---|
| 2026.01.14 | ₩188,951 | ₩188,951 | ₩187,603 | ₩188,698 | -0.13% | 10.6만 |
|---|
| 2026.01.13 | ₩189,952 | ₩190,045 | ₩188,951 | ₩189,552 | -0.21% | 8.3만 |
|---|
| 2026.01.12 | ₩188,537 | ₩190,032 | ₩188,537 | ₩189,858 | +0.70% | 11.2만 |
|---|
| 2026.01.09 | ₩188,698 | ₩189,979 | ₩188,511 | ₩189,605 | +0.48% | 9만 |
|---|
| 2026.01.08 | ₩188,297 | ₩188,577 | ₩187,950 | ₩188,257 | -0.02% | 8.8만 |
|---|
| 2026.01.07 | ₩189,218 | ₩189,632 | ₩188,577 | ₩188,617 | -0.32% | 13.2만 |
|---|
| 2026.01.06 | ₩187,563 | ₩189,218 | ₩187,563 | ₩189,071 | +0.80% | 10만 |
|---|
| 2026.01.05 | ₩187,190 | ₩188,070 | ₩186,949 | ₩187,603 | +0.22% | 8만 |
|---|
| 2026.01.02 | ₩186,976 | ₩187,150 | ₩185,468 | ₩186,349 | -0.34% | 6.8만 |
|---|
| 2025.12.31 | ₩187,390 | ₩187,457 | ₩185,895 | ₩185,949 | -0.77% | 4.1만 |
|---|
| 2025.12.30 | ₩187,710 | ₩187,937 | ₩187,457 | ₩187,510 | -0.11% | 4.6만 |
|---|
| 2025.12.29 | ₩187,790 | ₩188,311 | ₩187,416 | ₩187,857 | +0.04% | 3.7만 |
|---|
| 2025.12.26 | ₩188,297 | ₩188,644 | ₩188,257 | ₩188,524 | +0.12% | 11.3만 |
|---|
| 2025.12.24 | ₩187,763 | ₩188,457 | ₩187,537 | ₩188,364 | +0.32% | 2.3만 |
|---|
| 2025.12.23 | ₩186,896 | ₩187,843 | ₩186,883 | ₩187,803 | +0.49% | 6.8만 |
|---|
| 2025.12.22 | ₩187,016 | ₩187,363 | ₩186,629 | ₩187,270 | +0.14% | 9만 |
|---|
| 2025.12.19 | ₩184,854 | ₩186,202 | ₩184,854 | ₩186,122 | +0.69% | 11.5만 |
|---|
| 2025.12.18 | ₩184,774 | ₩185,402 | ₩183,867 | ₩184,267 | -0.27% | 7.4만 |
|---|
| 2025.12.17 | ₩185,415 | ₩185,415 | ₩182,933 | ₩182,986 | -1.31% | 8만 |
|---|
| 2025.12.16 | ₩185,215 | ₩185,762 | ₩184,241 | ₩185,108 | -0.06% | 12.6만 |
|---|
| 2025.12.15 | ₩187,563 | ₩187,563 | ₩185,735 | ₩185,949 | -0.86% | 14.1만 |
|---|
| 2025.12.12 | ₩188,484 | ₩188,591 | ₩186,055 | ₩186,402 | -1.10% | 10.3만 |
|---|
| 2025.12.11 | ₩187,430 | ₩188,791 | ₩187,030 | ₩188,644 | +0.65% | 6.4만 |
|---|
| 2025.12.10 | ₩186,709 | ₩188,644 | ₩186,522 | ₩188,084 | +0.74% | 10.2만 |
|---|
| 2025.12.09 | ₩186,709 | ₩187,470 | ₩186,709 | ₩186,829 | +0.06% | 8.4만 |
|---|
| 2025.12.08 | ₩188,030 | ₩188,030 | ₩186,509 | ₩186,949 | -0.57% | 7.6만 |
|---|
| 2025.12.05 | ₩187,443 | ₩188,284 | ₩187,403 | ₩187,563 | +0.06% | 8.4만 |
|---|
| 2025.12.04 | ₩187,243 | ₩187,363 | ₩186,643 | ₩187,243 | 0.00% | 5.5만 |
|---|
| 2025.12.03 | ₩186,029 | ₩187,310 | ₩185,722 | ₩187,123 | +0.59% | 8.3만 |
|---|
| 2025.12.02 | ₩186,282 | ₩186,616 | ₩185,735 | ₩186,202 | -0.04% | 7.8만 |
|---|
| 2025.12.01 | ₩185,201 | ₩186,562 | ₩185,095 | ₩185,775 | +0.31% | 8.8만 |
|---|
| 2025.11.28 | ₩185,949 | ₩186,522 | ₩185,855 | ₩186,402 | +0.24% | 2.8만 |
|---|
| 2025.11.26 | ₩185,268 | ₩186,282 | ₩185,255 | ₩185,789 | +0.28% | 6.8만 |
|---|
| 2025.11.25 | ₩182,586 | ₩184,868 | ₩181,972 | ₩184,748 | +1.18% | 5.9만 |
|---|
| 2025.11.24 | ₩181,011 | ₩182,933 | ₩180,691 | ₩182,706 | +0.94% | 7.7만 |
|---|
| 2025.11.21 | ₩178,770 | ₩181,598 | ₩177,969 | ₩179,971 | +0.67% | 4.8만 |
|---|
| 2025.11.20 | ₩183,400 | ₩183,960 | ₩177,809 | ₩177,942 | -2.98% | 6.4만 |
|---|
| 2025.11.19 | ₩180,037 | ₩181,705 | ₩179,837 | ₩180,638 | +0.33% | 7.4만 |
|---|
| 2025.11.18 | ₩180,157 | ₩181,038 | ₩178,863 | ₩179,930 | -0.13% | 10만 |
|---|
| 2025.11.17 | ₩182,533 | ₩183,400 | ₩180,438 | ₩181,185 | -0.74% | 7.9만 |
|---|
| 2025.11.14 | ₩181,345 | ₩184,134 | ₩181,345 | ₩183,226 | +1.04% | 7.2만 |
|---|
| 2025.11.13 | ₩185,402 | ₩185,615 | ₩183,000 | ₩183,320 | -1.12% | 6.4만 |
|---|
| 2025.11.12 | ₩186,522 | ₩186,576 | ₩185,975 | ₩186,349 | -0.09% | 17.4만 |
|---|
| 2025.11.11 | ₩185,108 | ₩186,149 | ₩185,108 | ₩185,922 | +0.44% | 6.9만 |
|---|
| 2025.11.10 | ₩184,401 | ₩185,869 | ₩183,827 | ₩185,575 | +0.64% | 6만 |
|---|
| 2025.11.07 | ₩181,999 | ₩182,946 | ₩180,371 | ₩182,933 | +0.51% | 6.9만 |
|---|
| 2025.11.06 | ₩184,548 | ₩184,628 | ₩182,386 | ₩182,906 | -0.89% | 5.3만 |
|---|
| 2025.11.05 | ₩184,040 | ₩185,708 | ₩184,040 | ₩184,908 | +0.47% | 4만 |
|---|
| 2025.11.04 | ₩184,401 | ₩185,442 | ₩184,121 | ₩184,281 | -0.07% | 5.6만 |
|---|
| 2025.11.03 | ₩186,803 | ₩186,803 | ₩185,175 | ₩186,509 | -0.16% | 5.6만 |
|---|
| 2025.10.31 | ₩186,362 | ₩186,763 | ₩185,362 | ₩186,189 | -0.09% | 6.4만 |
|---|
| 2025.10.30 | ₩185,869 | ₩187,176 | ₩185,522 | ₩185,522 | -0.19% | 5만 |
|---|
| 2025.10.29 | ₩187,163 | ₩187,163 | ₩185,281 | ₩186,162 | -0.53% | 12.3만 |
|---|
| 2025.10.28 | ₩186,643 | ₩187,056 | ₩185,949 | ₩186,549 | -0.05% | 4.2만 |
|---|
| 2025.10.27 | ₩185,775 | ₩186,322 | ₩185,495 | ₩186,216 | +0.24% | 7.5만 |
|---|
| 2025.10.24 | ₩184,121 | ₩184,641 | ₩183,880 | ₩184,094 | -0.01% | 5.9만 |
|---|
| 2025.10.23 | ₩181,625 | ₩183,146 | ₩181,625 | ₩182,826 | +0.66% | 5.3만 |
|---|
| 2025.10.22 | ₩182,946 | ₩182,946 | ₩180,771 | ₩181,812 | -0.62% | 6.2만 |
|---|
| 2025.10.21 | ₩182,506 | ₩183,293 | ₩182,306 | ₩182,986 | +0.26% | 3만 |
|---|
| 2025.10.20 | ₩181,505 | ₩182,799 | ₩181,332 | ₩182,559 | +0.58% | 3.1만 |
|---|
| 2025.10.17 | ₩179,036 | ₩181,025 | ₩178,996 | ₩180,624 | +0.89% | 21.2만 |
|---|
| 2025.10.16 | ₩181,051 | ₩181,398 | ₩178,623 | ₩179,357 | -0.94% | 15.7만 |
|---|
| 2025.10.15 | ₩181,185 | ₩181,892 | ₩179,503 | ₩180,571 | -0.34% | 3.6만 |
|---|
| 2025.10.14 | ₩178,262 | ₩180,598 | ₩177,755 | ₩179,850 | +0.89% | 4.9만 |
|---|
| 2025.10.13 | ₩179,624 | ₩180,331 | ₩179,223 | ₩179,904 | +0.16% | 3.5만 |
|---|
| 2025.10.10 | ₩182,493 | ₩182,759 | ₩177,302 | ₩177,395 | -2.79% | 3.8만 |
|---|