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 | ₩211,772 | ₩212,547 | ₩211,665 | ₩212,320 | +0.26% | 2.7만 |
| 2026.10.08 | ₩210,878 | ₩211,438 | ₩210,117 | ₩211,078 | +0.09% | 3.7만 |
| 2026.10.07 | ₩211,559 | ₩211,946 | ₩210,958 | ₩211,639 | +0.04% | 3.2만 |
| 2026.10.06 | ₩212,306 | ₩213,281 | ₩212,306 | ₩212,640 | +0.16% | 18.3만 |
| 2026.10.05 | ₩210,010 | ₩211,772 | ₩209,956 | ₩211,385 | +0.65% | 2.9만 |
| 2026.10.02 | ₩210,357 | ₩210,651 | ₩209,622 | ₩209,863 | -0.23% | 2.7만 |
| 2026.10.01 | ₩208,608 | ₩208,821 | ₩207,126 | ₩208,514 | -0.04% | 4.5만 |
| 2026.09.30 | ₩208,982 | ₩209,716 | ₩207,873 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,873 |
| -0.53% |
| 3.3만 |
| 2026.09.29 | ₩209,235 | ₩209,235 | ₩207,873 | ₩208,314 | -0.44% | 3.2만 |
|---|
| 2026.09.28 | ₩208,875 | ₩209,582 | ₩208,274 | ₩208,795 | -0.04% | 3.4만 |
|---|
| 2026.09.25 | ₩209,569 | ₩210,170 | ₩209,222 | ₩209,930 | +0.17% | 4.2만 |
|---|
| 2026.09.24 | ₩208,341 | ₩209,689 | ₩208,287 | ₩209,035 | +0.33% | 1.7만 |
|---|
| 2026.09.23 | ₩210,651 | ₩210,651 | ₩209,182 | ₩209,342 | -0.62% | 6.2만 |
|---|
| 2026.09.22 | ₩210,931 | ₩211,251 | ₩210,504 | ₩210,918 | -0.01% | 5.4만 |
|---|
| 2026.09.21 | ₩208,728 | ₩210,891 | ₩208,728 | ₩210,570 | +0.88% | 3.1만 |
|---|
| 2026.09.18 | ₩207,673 | ₩207,673 | ₩206,765 | ₩207,606 | -0.03% | 3.6만 |
|---|
| 2026.09.17 | ₩207,700 | ₩207,700 | ₩206,939 | ₩207,473 | -0.11% | 4.6만 |
|---|
| 2026.09.16 | ₩206,351 | ₩207,206 | ₩204,442 | ₩205,203 | -0.56% | 1.8만 |
|---|
| 2026.09.15 | ₩206,752 | ₩206,752 | ₩205,724 | ₩205,830 | -0.45% | 2만 |
|---|
| 2026.09.14 | ₩206,965 | ₩207,927 | ₩206,885 | ₩207,419 | +0.22% | 2.9만 |
|---|
| 2026.09.11 | ₩208,581 | ₩208,968 | ₩208,314 | ₩208,514 | -0.03% | 2.5만 |
|---|
| 2026.09.10 | ₩207,126 | ₩207,633 | ₩206,645 | ₩206,738 | -0.19% | 3.4만 |
|---|
| 2026.09.09 | ₩209,062 | ₩209,062 | ₩208,114 | ₩208,354 | -0.34% | 3.9만 |
|---|
| 2026.09.08 | ₩210,597 | ₩210,597 | ₩209,609 | ₩209,609 | -0.47% | 2.9만 |
|---|
| 2026.09.04 | ₩211,599 | ₩211,786 | ₩210,958 | ₩211,145 | -0.21% | 2.3만 |
|---|
| 2026.09.03 | ₩210,784 | ₩212,106 | ₩210,410 | ₩211,999 | +0.58% | 4.3만 |
|---|
| 2026.09.02 | ₩209,462 | ₩210,357 | ₩209,062 | ₩209,916 | +0.22% | 14.1만 |
|---|
| 2026.09.01 | ₩210,050 | ₩210,504 | ₩208,901 | ₩209,355 | -0.33% | 2.9만 |
|---|
| 2026.08.31 | ₩211,332 | ₩211,639 | ₩210,998 | ₩211,478 | +0.07% | 2.2만 |
|---|
| 2026.08.28 | ₩213,214 | ₩213,401 | ₩211,826 | ₩211,932 | -0.60% | 2.4만 |
|---|
| 2026.08.27 | ₩212,146 | ₩213,548 | ₩212,146 | ₩213,201 | +0.50% | 2만 |
|---|
| 2026.08.26 | ₩209,890 | ₩211,225 | ₩209,890 | ₩210,918 | +0.49% | 1.8만 |
|---|
| 2026.08.25 | ₩210,731 | ₩210,797 | ₩210,010 | ₩210,691 | -0.02% | 4.5만 |
|---|
| 2026.08.24 | ₩210,717 | ₩210,717 | ₩209,890 | ₩210,103 | -0.29% | 3.1만 |
|---|
| 2026.08.21 | ₩210,971 | ₩211,211 | ₩210,424 | ₩210,984 | +0.01% | 2만 |
|---|
| 2026.08.20 | ₩210,744 | ₩211,278 | ₩209,823 | ₩209,836 | -0.43% | 4.7만 |
|---|
| 2026.08.19 | ₩211,839 | ₩212,240 | ₩211,385 | ₩211,438 | -0.19% | 2.5만 |
|---|
| 2026.08.18 | ₩211,332 | ₩211,572 | ₩210,984 | ₩211,131 | -0.09% | 2.3만 |
|---|
| 2026.08.17 | ₩213,241 | ₩213,241 | ₩212,360 | ₩212,413 | -0.39% | 4.9만 |
|---|
| 2026.08.14 | ₩213,949 | ₩213,949 | ₩213,094 | ₩213,308 | -0.30% | 1.4만 |
|---|
| 2026.08.13 | ₩212,974 | ₩214,109 | ₩212,974 | ₩213,922 | +0.45% | 4.3만 |
|---|
| 2026.08.12 | ₩212,560 | ₩212,560 | ₩212,066 | ₩212,266 | -0.14% | 4.7만 |
|---|
| 2026.08.11 | ₩212,306 | ₩212,427 | ₩211,198 | ₩211,358 | -0.45% | 4.3만 |
|---|
| 2026.08.10 | ₩211,839 | ₩212,266 | ₩211,545 | ₩211,919 | +0.04% | 6.5만 |
|---|
| 2026.08.07 | ₩211,826 | ₩212,186 | ₩211,385 | ₩212,026 | +0.09% | 3만 |
|---|
| 2026.08.06 | ₩210,797 | ₩211,398 | ₩210,437 | ₩210,691 | -0.05% | 5.2만 |
|---|
| 2026.08.05 | ₩212,573 | ₩212,947 | ₩211,091 | ₩211,225 | -0.63% | 2.9만 |
|---|
| 2026.08.04 | ₩208,180 | ₩211,866 | ₩207,900 | ₩211,305 | +1.50% | 3.4만 |
|---|
| 2026.08.03 | ₩205,176 | ₩207,379 | ₩205,109 | ₩207,126 | +0.95% | 3.3만 |
|---|
| 2026.07.31 | ₩204,375 | ₩205,083 | ₩202,639 | ₩204,508 | +0.07% | 3.3만 |
|---|
| 2026.07.30 | ₩203,494 | ₩204,308 | ₩202,559 | ₩204,108 | +0.30% | 5.3만 |
|---|
| 2026.07.29 | ₩203,427 | ₩204,562 | ₩200,997 | ₩201,104 | -1.14% | 14.9만 |
|---|
| 2026.07.28 | ₩203,066 | ₩204,428 | ₩202,492 | ₩203,854 | +0.39% | 7.7만 |
|---|
| 2026.07.27 | ₩204,642 | ₩204,642 | ₩202,506 | ₩203,240 | -0.69% | 3.1만 |
|---|
| 2026.07.24 | ₩202,506 | ₩204,175 | ₩202,506 | ₩202,946 | +0.22% | 4.3만 |
|---|
| 2026.07.23 | ₩202,879 | ₩203,187 | ₩201,931 | ₩202,506 | -0.18% | 1.8만 |
|---|
| 2026.07.22 | ₩204,508 | ₩205,603 | ₩204,508 | ₩204,802 | +0.14% | 2.1만 |
|---|
| 2026.07.21 | ₩204,909 | ₩205,256 | ₩204,308 | ₩205,149 | +0.12% | 2만 |
|---|
| 2026.07.20 | ₩205,149 | ₩205,683 | ₩203,614 | ₩203,640 | -0.74% | 3.9만 |
|---|
| 2026.07.17 | ₩203,694 | ₩205,203 | ₩203,694 | ₩204,308 | +0.30% | 2.3만 |
|---|
| 2026.07.16 | ₩206,191 | ₩206,925 | ₩205,470 | ₩206,298 | +0.05% | 2.2만 |
|---|
| 2026.07.15 | ₩207,353 | ₩207,740 | ₩205,804 | ₩206,965 | -0.19% | 2.9만 |
|---|
| 2026.07.14 | ₩207,045 | ₩207,473 | ₩206,458 | ₩207,259 | +0.10% | 2.4만 |
|---|
| 2026.07.13 | ₩207,219 | ₩207,646 | ₩206,111 | ₩206,458 | -0.37% | 2.7만 |
|---|
| 2026.07.10 | ₩207,059 | ₩208,127 | ₩206,551 | ₩207,967 | +0.44% | 3.5만 |
|---|
| 2026.07.09 | ₩206,164 | ₩207,499 | ₩206,164 | ₩207,206 | +0.51% | 6.5만 |
|---|
| 2026.07.08 | ₩204,575 | ₩205,456 | ₩203,908 | ₩205,310 | +0.36% | 3.1만 |
|---|
| 2026.07.07 | ₩206,378 | ₩206,725 | ₩205,243 | ₩205,951 | -0.21% | 4.3만 |
|---|
| 2026.07.06 | ₩206,204 | ₩207,179 | ₩205,830 | ₩207,005 | +0.39% | 2.5만 |
|---|
| 2026.07.02 | ₩206,017 | ₩207,019 | ₩204,028 | ₩205,403 | -0.30% | 2.4만 |
|---|
| 2026.07.01 | ₩205,229 | ₩206,725 | ₩205,056 | ₩205,550 | +0.16% | 2.1만 |
|---|
| 2026.06.30 | ₩204,308 | ₩206,391 | ₩204,308 | ₩206,031 | +0.84% | 2.9만 |
|---|
| 2026.06.29 | ₩203,106 | ₩204,615 | ₩201,905 | ₩204,468 | +0.67% | 3.3만 |
|---|
| 2026.06.26 | ₩201,037 | ₩202,826 | ₩200,943 | ₩201,798 | +0.38% | 22.7만 |
|---|
| 2026.06.25 | ₩203,454 | ₩203,454 | ₩201,397 | ₩202,345 | -0.54% | 2.5만 |
|---|
| 2026.06.24 | ₩201,664 | ₩203,293 | ₩201,104 | ₩201,744 | +0.04% | 3.1만 |
|---|
| 2026.06.23 | ₩201,077 | ₩202,746 | ₩200,730 | ₩201,531 | +0.23% | 3.4만 |
|---|
| 2026.06.22 | ₩204,749 | ₩205,336 | ₩203,841 | ₩204,482 | -0.13% | 4.3만 |
|---|
| 2026.06.18 | ₩205,096 | ₩205,096 | ₩204,135 | ₩204,629 | -0.23% | 3만 |
|---|
| 2026.06.17 | ₩205,229 | ₩205,737 | ₩202,092 | ₩202,465 | -1.35% | 3.9만 |
|---|
| 2026.06.16 | ₩205,830 | ₩206,378 | ₩204,789 | ₩204,789 | -0.51% | 1.6만 |
|---|
| 2026.06.15 | ₩205,617 | ₩206,591 | ₩205,617 | ₩205,991 | +0.18% | 3.6만 |
|---|
| 2026.06.12 | ₩202,759 | ₩203,480 | ₩201,477 | ₩203,026 | +0.13% | 3.2만 |
|---|
| 2026.06.11 | ₩199,448 | ₩202,492 | ₩198,660 | ₩201,958 | +1.26% | 3.3만 |
|---|
| 2026.06.10 | ₩200,516 | ₩201,918 | ₩198,567 | ₩198,567 | -0.97% | 3.7만 |
|---|
| 2026.06.09 | ₩203,120 | ₩203,520 | ₩197,445 | ₩201,744 | -0.68% | 2.2만 |
|---|
| 2026.06.08 | ₩203,173 | ₩203,854 | ₩202,025 | ₩202,078 | -0.54% | 6.2만 |
|---|
| 2026.06.05 | ₩205,523 | ₩205,523 | ₩201,170 | ₩201,477 | -1.97% | 2만 |
|---|
| 2026.06.04 | ₩205,483 | ₩207,459 | ₩205,483 | ₩206,979 | +0.73% | 2.1만 |
|---|
| 2026.06.03 | ₩207,713 | ₩207,713 | ₩206,231 | ₩206,231 | -0.71% | 3.4만 |
|---|
| 2026.06.02 | ₩207,179 | ₩208,060 | ₩207,166 | ₩208,060 | +0.43% | 1.5만 |
|---|
| 2026.06.01 | ₩205,590 | ₩207,606 | ₩205,590 | ₩207,299 | +0.83% | 3.9만 |
|---|
| 2026.05.29 | ₩205,296 | ₩206,057 | ₩205,296 | ₩205,403 | +0.05% | 3.7만 |
|---|
| 2026.05.28 | ₩203,133 | ₩204,936 | ₩202,973 | ₩204,642 | +0.74% | 2.2만 |
|---|
| 2026.05.27 | ₩204,014 | ₩204,054 | ₩203,120 | ₩203,160 | -0.42% | 5만 |
|---|
| 2026.05.26 | ₩203,400 | ₩204,215 | ₩202,893 | ₩203,867 | +0.23% | 4.1만 |
|---|
| 2026.05.22 | ₩202,265 | ₩203,026 | ₩201,878 | ₩202,238 | -0.01% | 5.5만 |
|---|
| 2026.05.21 | ₩200,089 | ₩201,317 | ₩199,795 | ₩201,063 | +0.49% | 2.5만 |
|---|
| 2026.05.20 | ₩199,141 | ₩201,130 | ₩199,021 | ₩201,104 | +0.99% | 3.8만 |
|---|
| 2026.05.19 | ₩199,087 | ₩199,795 | ₩198,380 | ₩198,687 | -0.20% | 2.9만 |
|---|
| 2026.05.18 | ₩200,249 | ₩200,716 | ₩198,780 | ₩200,009 | -0.12% | 2.6만 |
|---|
| 2026.05.15 | ₩200,369 | ₩200,983 | ₩199,715 | ₩199,755 | -0.31% | 2.9만 |
|---|
| 2026.05.14 | ₩200,810 | ₩202,546 | ₩200,810 | ₩202,132 | +0.66% | 2.4만 |
|---|
| 2026.05.13 | ₩199,701 | ₩200,569 | ₩199,021 | ₩200,276 | +0.29% | 1.2만 |
|---|
| 2026.05.12 | ₩199,541 | ₩199,555 | ₩198,006 | ₩199,474 | -0.03% | 2.8만 |
|---|
| 2026.05.11 | ₩199,581 | ₩200,382 | ₩199,515 | ₩200,049 | +0.23% | 3.3만 |
|---|
| 2026.05.08 | ₩199,154 | ₩199,928 | ₩198,847 | ₩199,742 | +0.30% | 3.5만 |
|---|
| 2026.05.07 | ₩199,675 | ₩199,875 | ₩198,273 | ₩198,500 | -0.59% | 4.7만 |
|---|
| 2026.05.06 | ₩197,832 | ₩199,568 | ₩197,645 | ₩199,528 | +0.86% | 6.3만 |
|---|
| 2026.05.05 | ₩195,762 | ₩196,964 | ₩195,762 | ₩196,670 | +0.46% | 2.2만 |
|---|
| 2026.05.04 | ₩195,188 | ₩195,762 | ₩193,893 | ₩194,481 | -0.36% | 2.6만 |
|---|
| 2026.05.01 | ₩195,816 | ₩196,230 | ₩195,375 | ₩195,375 | -0.23% | 3.4만 |
|---|
| 2026.04.30 | ₩193,252 | ₩195,015 | ₩192,718 | ₩194,881 | +0.84% | 4.2만 |
|---|
| 2026.04.29 | ₩192,491 | ₩192,491 | ₩191,516 | ₩192,251 | -0.12% | 4.3만 |
|---|
| 2026.04.28 | ₩192,558 | ₩192,785 | ₩191,637 | ₩192,277 | -0.15% | 3.4만 |
|---|
| 2026.04.27 | ₩193,052 | ₩193,746 | ₩192,945 | ₩193,586 | +0.28% | 2.5만 |
|---|
| 2026.04.24 | ₩192,331 | ₩193,332 | ₩191,970 | ₩193,292 | +0.50% | 2.6만 |
|---|
| 2026.04.23 | ₩192,104 | ₩192,184 | ₩189,941 | ₩191,450 | -0.34% | 2.5만 |
|---|
| 2026.04.22 | ₩192,558 | ₩192,798 | ₩192,144 | ₩192,758 | +0.10% | 1.9만 |
|---|
| 2026.04.21 | ₩192,371 | ₩193,039 | ₩190,915 | ₩191,116 | -0.65% | 4.4만 |
|---|
| 2026.04.20 | ₩191,596 | ₩192,131 | ₩191,369 | ₩192,024 | +0.22% | 4.1만 |
|---|
| 2026.04.17 | ₩190,782 | ₩192,491 | ₩190,635 | ₩191,997 | +0.64% | 3.8만 |
|---|
| 2026.04.16 | ₩189,033 | ₩189,714 | ₩188,646 | ₩189,313 | +0.15% | 3.4만 |
|---|
| 2026.04.15 | ₩187,537 | ₩188,686 | ₩187,364 | ₩188,632 | +0.58% | 3.1만 |
|---|
| 2026.04.14 | ₩186,002 | ₩187,110 | ₩185,988 | ₩187,110 | +0.60% | 4만 |
|---|
| 2026.04.13 | ₩182,463 | ₩185,267 | ₩182,356 | ₩185,267 | +1.54% | 5.9만 |
|---|
| 2026.04.10 | ₩184,106 | ₩184,106 | ₩182,904 | ₩182,997 | -0.60% | 8.2만 |
|---|
| 2026.04.09 | ₩183,051 | ₩183,879 | ₩182,250 | ₩183,745 | +0.38% | 6.8만 |
|---|
| 2026.04.08 | ₩183,865 | ₩183,892 | ₩182,824 | ₩183,465 | -0.22% | 3.8만 |
|---|
| 2026.04.07 | ₩178,457 | ₩179,058 | ₩177,216 | ₩179,005 | +0.31% | 5.4만 |
|---|
| 2026.04.06 | ₩177,990 | ₩179,018 | ₩177,990 | ₩178,992 | +0.56% | 5.2만 |
|---|
| 2026.04.02 | ₩175,587 | ₩178,818 | ₩175,226 | ₩178,017 | +1.38% | 3.7만 |
|---|
| 2026.04.01 | ₩177,483 | ₩178,738 | ₩177,229 | ₩177,817 | +0.19% | 4.7만 |
|---|
| 2026.03.31 | ₩173,570 | ₩176,642 | ₩173,570 | ₩176,388 | +1.62% | 4.2만 |
|---|
| 2026.03.30 | ₩173,784 | ₩173,784 | ₩171,033 | ₩171,701 | -1.20% | 2.8만 |
|---|
| 2026.03.27 | ₩174,385 | ₩174,385 | ₩171,981 | ₩172,208 | -1.25% | 4.6만 |
|---|
| 2026.03.26 | ₩176,775 | ₩178,057 | ₩175,293 | ₩175,413 | -0.77% | 4.3만 |
|---|
| 2026.03.25 | ₩178,911 | ₩179,432 | ₩177,550 | ₩178,110 | -0.45% | 2.4만 |
|---|
| 2026.03.24 | ₩177,162 | ₩178,404 | ₩176,708 | ₩177,496 | +0.19% | 3.4만 |
|---|
| 2026.03.23 | ₩178,925 | ₩180,247 | ₩178,097 | ₩178,404 | -0.29% | 4.7만 |
|---|
| 2026.03.20 | ₩178,244 | ₩178,244 | ₩175,320 | ₩176,294 | -1.09% | 6.5만 |
|---|
| 2026.03.19 | ₩177,336 | ₩179,633 | ₩177,296 | ₩178,711 | +0.78% | 7.4만 |
|---|
| 2026.03.18 | ₩180,207 | ₩180,687 | ₩178,618 | ₩178,751 | -0.81% | 3만 |
|---|
| 2026.03.17 | ₩181,262 | ₩182,076 | ₩180,914 | ₩181,141 | -0.07% | 5만 |
|---|
| 2026.03.16 | ₩180,607 | ₩181,475 | ₩180,380 | ₩180,727 | +0.07% | 3.4만 |
|---|
| 2026.03.13 | ₩180,901 | ₩181,769 | ₩178,725 | ₩178,898 | -1.11% | 5.2만 |
|---|
| 2026.03.12 | ₩181,716 | ₩181,716 | ₩179,779 | ₩179,900 | -1.00% | 3.6만 |
|---|
| 2026.03.11 | ₩183,585 | ₩183,812 | ₩182,490 | ₩183,171 | -0.23% | 3.3만 |
|---|
| 2026.03.10 | ₩183,972 | ₩185,254 | ₩182,971 | ₩183,478 | -0.27% | 5.1만 |
|---|
| 2026.03.09 | ₩180,701 | ₩184,386 | ₩179,619 | ₩183,972 | +1.81% | 6.7만 |
|---|
| 2026.03.06 | ₩182,877 | ₩183,531 | ₩181,956 | ₩182,570 | -0.17% | 4.1만 |
|---|
| 2026.03.05 | ₩185,067 | ₩185,681 | ₩183,598 | ₩184,907 | -0.09% | 5.3만 |
|---|
| 2026.03.04 | ₩185,468 | ₩186,456 | ₩184,533 | ₩185,788 | +0.17% | 5.5만 |
|---|
| 2026.03.03 | ₩183,745 | ₩185,454 | ₩182,210 | ₩184,907 | +0.63% | 6.8만 |
|---|
| 2026.03.02 | ₩184,800 | ₩187,551 | ₩184,666 | ₩186,883 | +1.13% | 13.1만 |
|---|
| 2026.02.27 | ₩185,695 | ₩186,923 | ₩185,695 | ₩186,870 | +0.63% | 8.3만 |
|---|
| 2026.02.26 | ₩188,525 | ₩188,539 | ₩186,456 | ₩187,778 | -0.40% | 3.8만 |
|---|
| 2026.02.25 | ₩187,591 | ₩188,552 | ₩187,524 | ₩188,485 | +0.48% | 3.5만 |
|---|
| 2026.02.24 | ₩185,187 | ₩187,030 | ₩184,813 | ₩186,923 | +0.94% | 5만 |
|---|
| 2026.02.23 | ₩187,150 | ₩187,671 | ₩184,853 | ₩185,307 | -0.98% | 3.3만 |
|---|
| 2026.02.20 | ₩185,908 | ₩187,938 | ₩185,908 | ₩187,698 | +0.96% | 10.5만 |
|---|
| 2026.02.19 | ₩186,736 | ₩186,790 | ₩185,775 | ₩186,616 | -0.06% | 4.3만 |
|---|
| 2026.02.18 | ₩186,669 | ₩188,125 | ₩186,669 | ₩187,350 | +0.36% | 3만 |
|---|
| 2026.02.17 | ₩185,868 | ₩186,856 | ₩184,520 | ₩186,282 | +0.22% | 5.5만 |
|---|
| 2026.02.13 | ₩185,935 | ₩187,644 | ₩185,094 | ₩186,442 | +0.27% | 3.6만 |
|---|
| 2026.02.12 | ₩189,473 | ₩189,994 | ₩185,267 | ₩185,401 | -2.15% | 4.7만 |
|---|
| 2026.02.11 | ₩190,034 | ₩190,048 | ₩187,991 | ₩188,859 | -0.62% | 3.5만 |
|---|
| 2026.02.10 | ₩189,206 | ₩189,714 | ₩188,619 | ₩188,779 | -0.23% | 3.9만 |
|---|
| 2026.02.09 | ₩187,631 | ₩189,647 | ₩187,631 | ₩189,206 | +0.84% | 2.8만 |
|---|
| 2026.02.06 | ₩185,655 | ₩188,646 | ₩185,655 | ₩188,218 | +1.38% | 5.5만 |
|---|
| 2026.02.05 | ₩185,080 | ₩185,534 | ₩183,531 | ₩183,745 | -0.72% | 4.7만 |
|---|
| 2026.02.04 | ₩187,030 | ₩187,217 | ₩184,934 | ₩186,349 | -0.36% | 5만 |
|---|
| 2026.02.03 | ₩189,433 | ₩189,433 | ₩185,468 | ₩186,696 | -1.44% | 6.2만 |
|---|
| 2026.02.02 | ₩187,791 | ₩189,874 | ₩187,684 | ₩189,540 | +0.93% | 2.5만 |
|---|
| 2026.01.30 | ₩188,846 | ₩189,286 | ₩187,350 | ₩188,499 | -0.18% | 28.2만 |
|---|
| 2026.01.29 | ₩190,528 | ₩190,528 | ₩187,217 | ₩189,433 | -0.57% | 5.5만 |
|---|
| 2026.01.28 | ₩190,929 | ₩191,183 | ₩190,261 | ₩190,608 | -0.17% | 22.5만 |
|---|
| 2026.01.27 | ₩190,381 | ₩190,902 | ₩190,301 | ₩190,435 | +0.03% | 22.5만 |
|---|
| 2026.01.26 | ₩189,019 | ₩190,128 | ₩189,019 | ₩189,874 | +0.45% | 10.4만 |
|---|
| 2026.01.23 | ₩188,913 | ₩189,140 | ₩188,285 | ₩188,712 | -0.11% | 9.8만 |
|---|
| 2026.01.22 | ₩189,126 | ₩189,447 | ₩188,472 | ₩189,019 | -0.06% | 7.3만 |
|---|
| 2026.01.21 | ₩185,895 | ₩188,752 | ₩185,895 | ₩187,898 | +1.08% | 7.6만 |
|---|
| 2026.01.20 | ₩186,536 | ₩187,163 | ₩185,107 | ₩185,334 | -0.64% | 10.6만 |
|---|
| 2026.01.16 | ₩189,941 | ₩189,941 | ₩188,966 | ₩189,286 | -0.34% | 5.3만 |
|---|
| 2026.01.15 | ₩190,261 | ₩190,461 | ₩189,286 | ₩189,420 | -0.44% | 8.6만 |
|---|
| 2026.01.14 | ₩189,073 | ₩189,073 | ₩187,724 | ₩188,819 | -0.13% | 10.6만 |
|---|
| 2026.01.13 | ₩190,074 | ₩190,168 | ₩189,073 | ₩189,674 | -0.21% | 8.3만 |
|---|
| 2026.01.12 | ₩188,659 | ₩190,154 | ₩188,659 | ₩189,981 | +0.70% | 11.2만 |
|---|
| 2026.01.09 | ₩188,819 | ₩190,101 | ₩188,632 | ₩189,727 | +0.48% | 9만 |
|---|
| 2026.01.08 | ₩188,419 | ₩188,699 | ₩188,071 | ₩188,378 | -0.02% | 8.8만 |
|---|
| 2026.01.07 | ₩189,340 | ₩189,754 | ₩188,699 | ₩188,739 | -0.32% | 13.2만 |
|---|
| 2026.01.06 | ₩187,684 | ₩189,340 | ₩187,684 | ₩189,193 | +0.80% | 10만 |
|---|
| 2026.01.05 | ₩187,310 | ₩188,192 | ₩187,070 | ₩187,724 | +0.22% | 8만 |
|---|
| 2026.01.02 | ₩187,097 | ₩187,270 | ₩185,588 | ₩186,469 | -0.34% | 6.8만 |
|---|
| 2025.12.31 | ₩187,511 | ₩187,577 | ₩186,015 | ₩186,068 | -0.77% | 4.1만 |
|---|
| 2025.12.30 | ₩187,831 | ₩188,058 | ₩187,577 | ₩187,631 | -0.11% | 4.6만 |
|---|
| 2025.12.29 | ₩187,911 | ₩188,432 | ₩187,537 | ₩187,978 | +0.04% | 3.7만 |
|---|
| 2025.12.26 | ₩188,419 | ₩188,766 | ₩188,378 | ₩188,646 | +0.12% | 11.3만 |
|---|
| 2025.12.24 | ₩187,884 | ₩188,579 | ₩187,657 | ₩188,485 | +0.32% | 2.3만 |
|---|
| 2025.12.23 | ₩187,017 | ₩187,965 | ₩187,003 | ₩187,924 | +0.49% | 6.8만 |
|---|
| 2025.12.22 | ₩187,137 | ₩187,484 | ₩186,749 | ₩187,390 | +0.14% | 9만 |
|---|
| 2025.12.19 | ₩184,974 | ₩186,322 | ₩184,974 | ₩186,242 | +0.69% | 11.5만 |
|---|
| 2025.12.18 | ₩184,893 | ₩185,521 | ₩183,985 | ₩184,386 | -0.27% | 7.4만 |
|---|
| 2025.12.17 | ₩185,534 | ₩185,534 | ₩183,051 | ₩183,104 | -1.31% | 8만 |
|---|
| 2025.12.16 | ₩185,334 | ₩185,882 | ₩184,359 | ₩185,227 | -0.06% | 12.6만 |
|---|
| 2025.12.15 | ₩187,684 | ₩187,684 | ₩185,855 | ₩186,068 | -0.86% | 14.1만 |
|---|
| 2025.12.12 | ₩188,605 | ₩188,712 | ₩186,175 | ₩186,522 | -1.10% | 10.3만 |
|---|
| 2025.12.11 | ₩187,551 | ₩188,913 | ₩187,150 | ₩188,766 | +0.65% | 6.4만 |
|---|
| 2025.12.10 | ₩186,830 | ₩188,766 | ₩186,643 | ₩188,205 | +0.74% | 10.2만 |
|---|
| 2025.12.09 | ₩186,830 | ₩187,591 | ₩186,830 | ₩186,950 | +0.06% | 8.4만 |
|---|
| 2025.12.08 | ₩188,151 | ₩188,151 | ₩186,629 | ₩187,070 | -0.57% | 7.6만 |
|---|
| 2025.12.05 | ₩187,564 | ₩188,405 | ₩187,524 | ₩187,684 | +0.06% | 8.4만 |
|---|
| 2025.12.04 | ₩187,364 | ₩187,484 | ₩186,763 | ₩187,364 | 0.00% | 5.5만 |
|---|
| 2025.12.03 | ₩186,149 | ₩187,430 | ₩185,841 | ₩187,244 | +0.59% | 8.3만 |
|---|
| 2025.12.02 | ₩186,402 | ₩186,736 | ₩185,855 | ₩186,322 | -0.04% | 7.8만 |
|---|
| 2025.12.01 | ₩185,321 | ₩186,683 | ₩185,214 | ₩185,895 | +0.31% | 8.8만 |
|---|
| 2025.11.28 | ₩186,068 | ₩186,643 | ₩185,975 | ₩186,522 | +0.24% | 2.8만 |
|---|
| 2025.11.26 | ₩185,387 | ₩186,402 | ₩185,374 | ₩185,908 | +0.28% | 6.8만 |
|---|
| 2025.11.25 | ₩182,704 | ₩184,987 | ₩182,089 | ₩184,867 | +1.18% | 5.9만 |
|---|
| 2025.11.24 | ₩181,128 | ₩183,051 | ₩180,808 | ₩182,824 | +0.94% | 7.7만 |
|---|
| 2025.11.21 | ₩178,885 | ₩181,716 | ₩178,084 | ₩180,087 | +0.67% | 4.8만 |
|---|
| 2025.11.20 | ₩183,518 | ₩184,079 | ₩177,923 | ₩178,057 | -2.98% | 6.4만 |
|---|
| 2025.11.19 | ₩180,153 | ₩181,822 | ₩179,953 | ₩180,754 | +0.33% | 7.4만 |
|---|
| 2025.11.18 | ₩180,273 | ₩181,155 | ₩178,978 | ₩180,046 | -0.13% | 10만 |
|---|
| 2025.11.17 | ₩182,650 | ₩183,518 | ₩180,554 | ₩181,302 | -0.74% | 7.9만 |
|---|
| 2025.11.14 | ₩181,462 | ₩184,253 | ₩181,462 | ₩183,345 | +1.04% | 7.2만 |
|---|
| 2025.11.13 | ₩185,521 | ₩185,735 | ₩183,118 | ₩183,438 | -1.12% | 6.4만 |
|---|
| 2025.11.12 | ₩186,643 | ₩186,696 | ₩186,095 | ₩186,469 | -0.09% | 17.4만 |
|---|
| 2025.11.11 | ₩185,227 | ₩186,269 | ₩185,227 | ₩186,042 | +0.44% | 6.9만 |
|---|
| 2025.11.10 | ₩184,520 | ₩185,988 | ₩183,945 | ₩185,695 | +0.64% | 6만 |
|---|
| 2025.11.07 | ₩182,116 | ₩183,064 | ₩180,487 | ₩183,051 | +0.51% | 6.9만 |
|---|
| 2025.11.06 | ₩184,666 | ₩184,747 | ₩182,503 | ₩183,024 | -0.89% | 5.3만 |
|---|
| 2025.11.05 | ₩184,159 | ₩185,828 | ₩184,159 | ₩185,027 | +0.47% | 4만 |
|---|
| 2025.11.04 | ₩184,520 | ₩185,561 | ₩184,239 | ₩184,399 | -0.07% | 5.6만 |
|---|
| 2025.11.03 | ₩186,923 | ₩186,923 | ₩185,294 | ₩186,629 | -0.16% | 5.6만 |
|---|
| 2025.10.31 | ₩186,482 | ₩186,883 | ₩185,481 | ₩186,309 | -0.09% | 6.4만 |
|---|
| 2025.10.30 | ₩185,988 | ₩187,297 | ₩185,641 | ₩185,641 | -0.19% | 5만 |
|---|
| 2025.10.29 | ₩187,284 | ₩187,284 | ₩185,401 | ₩186,282 | -0.53% | 12.3만 |
|---|
| 2025.10.28 | ₩186,763 | ₩187,177 | ₩186,068 | ₩186,669 | -0.05% | 4.2만 |
|---|
| 2025.10.27 | ₩185,895 | ₩186,442 | ₩185,614 | ₩186,336 | +0.24% | 7.5만 |
|---|
| 2025.10.24 | ₩184,239 | ₩184,760 | ₩183,999 | ₩184,212 | -0.01% | 5.9만 |
|---|
| 2025.10.23 | ₩181,742 | ₩183,264 | ₩181,742 | ₩182,944 | +0.66% | 5.3만 |
|---|
| 2025.10.22 | ₩183,064 | ₩183,064 | ₩180,888 | ₩181,929 | -0.62% | 6.2만 |
|---|
| 2025.10.21 | ₩182,624 | ₩183,411 | ₩182,423 | ₩183,104 | +0.26% | 3만 |
|---|
| 2025.10.20 | ₩181,622 | ₩182,917 | ₩181,448 | ₩182,677 | +0.58% | 3.1만 |
|---|
| 2025.10.17 | ₩179,152 | ₩181,141 | ₩179,112 | ₩180,741 | +0.89% | 21.2만 |
|---|
| 2025.10.16 | ₩181,168 | ₩181,515 | ₩178,738 | ₩179,472 | -0.94% | 15.7만 |
|---|
| 2025.10.15 | ₩181,302 | ₩182,009 | ₩179,619 | ₩180,687 | -0.34% | 3.6만 |
|---|
| 2025.10.14 | ₩178,377 | ₩180,714 | ₩177,870 | ₩179,966 | +0.89% | 4.9만 |
|---|
| 2025.10.13 | ₩179,739 | ₩180,447 | ₩179,339 | ₩180,020 | +0.16% | 3.5만 |
|---|
| 2025.10.10 | ₩182,610 | ₩182,877 | ₩177,416 | ₩177,509 | -2.79% | 3.8만 |
|---|