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 | ₩211,774 | ₩212,548 | ₩211,667 | ₩212,321 | +0.26% | 2.7만 |
| 2026.10.08 | ₩210,879 | ₩211,440 | ₩210,118 | ₩211,079 | +0.09% | 3.7만 |
| 2026.10.07 | ₩211,560 | ₩211,947 | ₩210,959 | ₩211,640 | +0.04% | 3.2만 |
| 2026.10.06 | ₩212,308 | ₩213,283 | ₩212,308 | ₩212,642 | +0.16% | 18.3만 |
| 2026.10.05 | ₩210,011 | ₩211,774 | ₩209,958 | ₩211,387 | +0.65% | 2.9만 |
| 2026.10.02 | ₩210,358 | ₩210,652 | ₩209,624 | ₩209,864 | -0.23% | 2.7만 |
| 2026.10.01 | ₩208,609 | ₩208,823 | ₩207,127 | ₩208,516 | -0.04% | 4.5만 |
| 2026.09.30 | ₩208,983 | ₩209,718 | ₩207,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,875 |
| -0.53% |
| 3.3만 |
| 2026.09.29 | ₩209,237 | ₩209,237 | ₩207,875 | ₩208,315 | -0.44% | 3.2만 |
|---|
| 2026.09.28 | ₩208,876 | ₩209,584 | ₩208,275 | ₩208,796 | -0.04% | 3.4만 |
|---|
| 2026.09.25 | ₩209,571 | ₩210,171 | ₩209,223 | ₩209,931 | +0.17% | 4.2만 |
|---|
| 2026.09.24 | ₩208,342 | ₩209,691 | ₩208,289 | ₩209,037 | +0.33% | 1.7만 |
|---|
| 2026.09.23 | ₩210,652 | ₩210,652 | ₩209,183 | ₩209,344 | -0.62% | 6.2만 |
|---|
| 2026.09.22 | ₩210,933 | ₩211,253 | ₩210,505 | ₩210,919 | -0.01% | 5.4만 |
|---|
| 2026.09.21 | ₩208,729 | ₩210,893 | ₩208,729 | ₩210,572 | +0.88% | 3.1만 |
|---|
| 2026.09.18 | ₩207,675 | ₩207,675 | ₩206,767 | ₩207,608 | -0.03% | 3.6만 |
|---|
| 2026.09.17 | ₩207,701 | ₩207,701 | ₩206,940 | ₩207,474 | -0.11% | 4.6만 |
|---|
| 2026.09.16 | ₩206,353 | ₩207,207 | ₩204,443 | ₩205,204 | -0.56% | 1.8만 |
|---|
| 2026.09.15 | ₩206,753 | ₩206,753 | ₩205,725 | ₩205,832 | -0.45% | 2만 |
|---|
| 2026.09.14 | ₩206,967 | ₩207,928 | ₩206,887 | ₩207,421 | +0.22% | 2.9만 |
|---|
| 2026.09.11 | ₩208,583 | ₩208,970 | ₩208,315 | ₩208,516 | -0.03% | 2.5만 |
|---|
| 2026.09.10 | ₩207,127 | ₩207,634 | ₩206,646 | ₩206,740 | -0.19% | 3.4만 |
|---|
| 2026.09.09 | ₩209,063 | ₩209,063 | ₩208,115 | ₩208,356 | -0.34% | 3.9만 |
|---|
| 2026.09.08 | ₩210,599 | ₩210,599 | ₩209,611 | ₩209,611 | -0.47% | 2.9만 |
|---|
| 2026.09.04 | ₩211,600 | ₩211,787 | ₩210,959 | ₩211,146 | -0.21% | 2.3만 |
|---|
| 2026.09.03 | ₩210,786 | ₩212,108 | ₩210,412 | ₩212,001 | +0.58% | 4.3만 |
|---|
| 2026.09.02 | ₩209,464 | ₩210,358 | ₩209,063 | ₩209,918 | +0.22% | 14.1만 |
|---|
| 2026.09.01 | ₩210,051 | ₩210,505 | ₩208,903 | ₩209,357 | -0.33% | 2.9만 |
|---|
| 2026.08.31 | ₩211,333 | ₩211,640 | ₩210,999 | ₩211,480 | +0.07% | 2.2만 |
|---|
| 2026.08.28 | ₩213,216 | ₩213,403 | ₩211,827 | ₩211,934 | -0.60% | 2.4만 |
|---|
| 2026.08.27 | ₩212,148 | ₩213,550 | ₩212,148 | ₩213,203 | +0.50% | 2만 |
|---|
| 2026.08.26 | ₩209,891 | ₩211,226 | ₩209,891 | ₩210,919 | +0.49% | 1.8만 |
|---|
| 2026.08.25 | ₩210,732 | ₩210,799 | ₩210,011 | ₩210,692 | -0.02% | 4.5만 |
|---|
| 2026.08.24 | ₩210,719 | ₩210,719 | ₩209,891 | ₩210,105 | -0.29% | 3.1만 |
|---|
| 2026.08.21 | ₩210,973 | ₩211,213 | ₩210,425 | ₩210,986 | +0.01% | 2만 |
|---|
| 2026.08.20 | ₩210,746 | ₩211,280 | ₩209,824 | ₩209,838 | -0.43% | 4.7만 |
|---|
| 2026.08.19 | ₩211,841 | ₩212,241 | ₩211,387 | ₩211,440 | -0.19% | 2.5만 |
|---|
| 2026.08.18 | ₩211,333 | ₩211,574 | ₩210,986 | ₩211,133 | -0.09% | 2.3만 |
|---|
| 2026.08.17 | ₩213,243 | ₩213,243 | ₩212,361 | ₩212,415 | -0.39% | 4.9만 |
|---|
| 2026.08.14 | ₩213,950 | ₩213,950 | ₩213,096 | ₩213,309 | -0.30% | 1.4만 |
|---|
| 2026.08.13 | ₩212,976 | ₩214,111 | ₩212,976 | ₩213,924 | +0.45% | 4.3만 |
|---|
| 2026.08.12 | ₩212,562 | ₩212,562 | ₩212,068 | ₩212,268 | -0.14% | 4.7만 |
|---|
| 2026.08.11 | ₩212,308 | ₩212,428 | ₩211,200 | ₩211,360 | -0.45% | 4.3만 |
|---|
| 2026.08.10 | ₩211,841 | ₩212,268 | ₩211,547 | ₩211,921 | +0.04% | 6.5만 |
|---|
| 2026.08.07 | ₩211,827 | ₩212,188 | ₩211,387 | ₩212,028 | +0.09% | 3만 |
|---|
| 2026.08.06 | ₩210,799 | ₩211,400 | ₩210,439 | ₩210,692 | -0.05% | 5.2만 |
|---|
| 2026.08.05 | ₩212,575 | ₩212,949 | ₩211,093 | ₩211,226 | -0.63% | 2.9만 |
|---|
| 2026.08.04 | ₩208,182 | ₩211,867 | ₩207,902 | ₩211,306 | +1.50% | 3.4만 |
|---|
| 2026.08.03 | ₩205,178 | ₩207,381 | ₩205,111 | ₩207,127 | +0.95% | 3.3만 |
|---|
| 2026.07.31 | ₩204,376 | ₩205,084 | ₩202,641 | ₩204,510 | +0.07% | 3.3만 |
|---|
| 2026.07.30 | ₩203,495 | ₩204,310 | ₩202,560 | ₩204,109 | +0.30% | 5.3만 |
|---|
| 2026.07.29 | ₩203,428 | ₩204,563 | ₩200,998 | ₩201,105 | -1.14% | 14.9만 |
|---|
| 2026.07.28 | ₩203,068 | ₩204,430 | ₩202,494 | ₩203,856 | +0.39% | 7.7만 |
|---|
| 2026.07.27 | ₩204,643 | ₩204,643 | ₩202,507 | ₩203,241 | -0.69% | 3.1만 |
|---|
| 2026.07.24 | ₩202,507 | ₩204,176 | ₩202,507 | ₩202,948 | +0.22% | 4.3만 |
|---|
| 2026.07.23 | ₩202,881 | ₩203,188 | ₩201,933 | ₩202,507 | -0.18% | 1.8만 |
|---|
| 2026.07.22 | ₩204,510 | ₩205,605 | ₩204,510 | ₩204,804 | +0.14% | 2.1만 |
|---|
| 2026.07.21 | ₩204,911 | ₩205,258 | ₩204,310 | ₩205,151 | +0.12% | 2만 |
|---|
| 2026.07.20 | ₩205,151 | ₩205,685 | ₩203,615 | ₩203,642 | -0.74% | 3.9만 |
|---|
| 2026.07.17 | ₩203,695 | ₩205,204 | ₩203,695 | ₩204,310 | +0.30% | 2.3만 |
|---|
| 2026.07.16 | ₩206,192 | ₩206,927 | ₩205,471 | ₩206,299 | +0.05% | 2.2만 |
|---|
| 2026.07.15 | ₩207,354 | ₩207,741 | ₩205,805 | ₩206,967 | -0.19% | 2.9만 |
|---|
| 2026.07.14 | ₩207,047 | ₩207,474 | ₩206,459 | ₩207,261 | +0.10% | 2.4만 |
|---|
| 2026.07.13 | ₩207,221 | ₩207,648 | ₩206,112 | ₩206,459 | -0.37% | 2.7만 |
|---|
| 2026.07.10 | ₩207,060 | ₩208,129 | ₩206,553 | ₩207,968 | +0.44% | 3.5만 |
|---|
| 2026.07.09 | ₩206,166 | ₩207,501 | ₩206,166 | ₩207,207 | +0.51% | 6.5만 |
|---|
| 2026.07.08 | ₩204,577 | ₩205,458 | ₩203,909 | ₩205,311 | +0.36% | 3.1만 |
|---|
| 2026.07.07 | ₩206,379 | ₩206,727 | ₩205,244 | ₩205,952 | -0.21% | 4.3만 |
|---|
| 2026.07.06 | ₩206,206 | ₩207,180 | ₩205,832 | ₩207,007 | +0.39% | 2.5만 |
|---|
| 2026.07.02 | ₩206,019 | ₩207,020 | ₩204,029 | ₩205,405 | -0.30% | 2.4만 |
|---|
| 2026.07.01 | ₩205,231 | ₩206,727 | ₩205,057 | ₩205,551 | +0.16% | 2.1만 |
|---|
| 2026.06.30 | ₩204,310 | ₩206,393 | ₩204,310 | ₩206,032 | +0.84% | 2.9만 |
|---|
| 2026.06.29 | ₩203,108 | ₩204,617 | ₩201,906 | ₩204,470 | +0.67% | 3.3만 |
|---|
| 2026.06.26 | ₩201,038 | ₩202,828 | ₩200,945 | ₩201,799 | +0.38% | 22.7만 |
|---|
| 2026.06.25 | ₩203,455 | ₩203,455 | ₩201,399 | ₩202,347 | -0.54% | 2.5만 |
|---|
| 2026.06.24 | ₩201,666 | ₩203,295 | ₩201,105 | ₩201,746 | +0.04% | 3.1만 |
|---|
| 2026.06.23 | ₩201,078 | ₩202,747 | ₩200,731 | ₩201,532 | +0.23% | 3.4만 |
|---|
| 2026.06.22 | ₩204,750 | ₩205,338 | ₩203,842 | ₩204,483 | -0.13% | 4.3만 |
|---|
| 2026.06.18 | ₩205,097 | ₩205,097 | ₩204,136 | ₩204,630 | -0.23% | 3만 |
|---|
| 2026.06.17 | ₩205,231 | ₩205,738 | ₩202,093 | ₩202,467 | -1.35% | 3.9만 |
|---|
| 2026.06.16 | ₩205,832 | ₩206,379 | ₩204,790 | ₩204,790 | -0.51% | 1.6만 |
|---|
| 2026.06.15 | ₩205,618 | ₩206,593 | ₩205,618 | ₩205,992 | +0.18% | 3.6만 |
|---|
| 2026.06.12 | ₩202,761 | ₩203,482 | ₩201,479 | ₩203,028 | +0.13% | 3.2만 |
|---|
| 2026.06.11 | ₩199,449 | ₩202,494 | ₩198,661 | ₩201,960 | +1.26% | 3.3만 |
|---|
| 2026.06.10 | ₩200,517 | ₩201,920 | ₩198,568 | ₩198,568 | -0.97% | 3.7만 |
|---|
| 2026.06.09 | ₩203,121 | ₩203,522 | ₩197,446 | ₩201,746 | -0.68% | 2.2만 |
|---|
| 2026.06.08 | ₩203,175 | ₩203,856 | ₩202,026 | ₩202,080 | -0.54% | 6.2만 |
|---|
| 2026.06.05 | ₩205,525 | ₩205,525 | ₩201,172 | ₩201,479 | -1.97% | 2만 |
|---|
| 2026.06.04 | ₩205,485 | ₩207,461 | ₩205,485 | ₩206,980 | +0.73% | 2.1만 |
|---|
| 2026.06.03 | ₩207,715 | ₩207,715 | ₩206,232 | ₩206,232 | -0.71% | 3.4만 |
|---|
| 2026.06.02 | ₩207,180 | ₩208,062 | ₩207,167 | ₩208,062 | +0.43% | 1.5만 |
|---|
| 2026.06.01 | ₩205,592 | ₩207,608 | ₩205,592 | ₩207,301 | +0.83% | 3.9만 |
|---|
| 2026.05.29 | ₩205,298 | ₩206,059 | ₩205,298 | ₩205,405 | +0.05% | 3.7만 |
|---|
| 2026.05.28 | ₩203,135 | ₩204,937 | ₩202,974 | ₩204,643 | +0.74% | 2.2만 |
|---|
| 2026.05.27 | ₩204,016 | ₩204,056 | ₩203,121 | ₩203,161 | -0.42% | 5만 |
|---|
| 2026.05.26 | ₩203,402 | ₩204,216 | ₩202,894 | ₩203,869 | +0.23% | 4.1만 |
|---|
| 2026.05.22 | ₩202,267 | ₩203,028 | ₩201,879 | ₩202,240 | -0.01% | 5.5만 |
|---|
| 2026.05.21 | ₩200,090 | ₩201,319 | ₩199,796 | ₩201,065 | +0.49% | 2.5만 |
|---|
| 2026.05.20 | ₩199,142 | ₩201,132 | ₩199,022 | ₩201,105 | +0.99% | 3.8만 |
|---|
| 2026.05.19 | ₩199,089 | ₩199,796 | ₩198,381 | ₩198,688 | -0.20% | 2.9만 |
|---|
| 2026.05.18 | ₩200,250 | ₩200,718 | ₩198,782 | ₩200,010 | -0.12% | 2.6만 |
|---|
| 2026.05.15 | ₩200,371 | ₩200,985 | ₩199,716 | ₩199,756 | -0.31% | 2.9만 |
|---|
| 2026.05.14 | ₩200,811 | ₩202,547 | ₩200,811 | ₩202,133 | +0.66% | 2.4만 |
|---|
| 2026.05.13 | ₩199,703 | ₩200,571 | ₩199,022 | ₩200,277 | +0.29% | 1.2만 |
|---|
| 2026.05.12 | ₩199,543 | ₩199,556 | ₩198,007 | ₩199,476 | -0.03% | 2.8만 |
|---|
| 2026.05.11 | ₩199,583 | ₩200,384 | ₩199,516 | ₩200,050 | +0.23% | 3.3만 |
|---|
| 2026.05.08 | ₩199,156 | ₩199,930 | ₩198,848 | ₩199,743 | +0.30% | 3.5만 |
|---|
| 2026.05.07 | ₩199,676 | ₩199,877 | ₩198,274 | ₩198,501 | -0.59% | 4.7만 |
|---|
| 2026.05.06 | ₩197,834 | ₩199,569 | ₩197,647 | ₩199,529 | +0.86% | 6.3만 |
|---|
| 2026.05.05 | ₩195,764 | ₩196,966 | ₩195,764 | ₩196,672 | +0.46% | 2.2만 |
|---|
| 2026.05.04 | ₩195,190 | ₩195,764 | ₩193,895 | ₩194,482 | -0.36% | 2.6만 |
|---|
| 2026.05.01 | ₩195,817 | ₩196,231 | ₩195,377 | ₩195,377 | -0.23% | 3.4만 |
|---|
| 2026.04.30 | ₩193,254 | ₩195,016 | ₩192,720 | ₩194,883 | +0.84% | 4.2만 |
|---|
| 2026.04.29 | ₩192,493 | ₩192,493 | ₩191,518 | ₩192,252 | -0.12% | 4.3만 |
|---|
| 2026.04.28 | ₩192,559 | ₩192,786 | ₩191,638 | ₩192,279 | -0.15% | 3.4만 |
|---|
| 2026.04.27 | ₩193,053 | ₩193,748 | ₩192,947 | ₩193,587 | +0.28% | 2.5만 |
|---|
| 2026.04.24 | ₩192,332 | ₩193,334 | ₩191,972 | ₩193,294 | +0.50% | 2.6만 |
|---|
| 2026.04.23 | ₩192,105 | ₩192,185 | ₩189,942 | ₩191,451 | -0.34% | 2.5만 |
|---|
| 2026.04.22 | ₩192,559 | ₩192,800 | ₩192,145 | ₩192,760 | +0.10% | 1.9만 |
|---|
| 2026.04.21 | ₩192,372 | ₩193,040 | ₩190,917 | ₩191,117 | -0.65% | 4.4만 |
|---|
| 2026.04.20 | ₩191,598 | ₩192,132 | ₩191,371 | ₩192,025 | +0.22% | 4.1만 |
|---|
| 2026.04.17 | ₩190,783 | ₩192,493 | ₩190,637 | ₩191,998 | +0.64% | 3.8만 |
|---|
| 2026.04.16 | ₩189,034 | ₩189,715 | ₩188,647 | ₩189,315 | +0.15% | 3.4만 |
|---|
| 2026.04.15 | ₩187,539 | ₩188,687 | ₩187,365 | ₩188,634 | +0.58% | 3.1만 |
|---|
| 2026.04.14 | ₩186,003 | ₩187,111 | ₩185,990 | ₩187,111 | +0.60% | 4만 |
|---|
| 2026.04.13 | ₩182,465 | ₩185,269 | ₩182,358 | ₩185,269 | +1.54% | 5.9만 |
|---|
| 2026.04.10 | ₩184,107 | ₩184,107 | ₩182,905 | ₩182,999 | -0.60% | 8.2만 |
|---|
| 2026.04.09 | ₩183,052 | ₩183,880 | ₩182,251 | ₩183,747 | +0.38% | 6.8만 |
|---|
| 2026.04.08 | ₩183,867 | ₩183,893 | ₩182,825 | ₩183,466 | -0.22% | 3.8만 |
|---|
| 2026.04.07 | ₩178,459 | ₩179,060 | ₩177,217 | ₩179,006 | +0.31% | 5.4만 |
|---|
| 2026.04.06 | ₩177,991 | ₩179,020 | ₩177,991 | ₩178,993 | +0.56% | 5.2만 |
|---|
| 2026.04.02 | ₩175,588 | ₩178,819 | ₩175,227 | ₩178,018 | +1.38% | 3.7만 |
|---|
| 2026.04.01 | ₩177,484 | ₩178,739 | ₩177,230 | ₩177,818 | +0.19% | 4.7만 |
|---|
| 2026.03.31 | ₩173,572 | ₩176,643 | ₩173,572 | ₩176,389 | +1.62% | 4.2만 |
|---|
| 2026.03.30 | ₩173,785 | ₩173,785 | ₩171,035 | ₩171,702 | -1.20% | 2.8만 |
|---|
| 2026.03.27 | ₩174,386 | ₩174,386 | ₩171,983 | ₩172,210 | -1.25% | 4.6만 |
|---|
| 2026.03.26 | ₩176,776 | ₩178,058 | ₩175,294 | ₩175,414 | -0.77% | 4.3만 |
|---|
| 2026.03.25 | ₩178,913 | ₩179,434 | ₩177,551 | ₩178,112 | -0.45% | 2.4만 |
|---|
| 2026.03.24 | ₩177,164 | ₩178,405 | ₩176,710 | ₩177,497 | +0.19% | 3.4만 |
|---|
| 2026.03.23 | ₩178,926 | ₩180,248 | ₩178,098 | ₩178,405 | -0.29% | 4.7만 |
|---|
| 2026.03.20 | ₩178,245 | ₩178,245 | ₩175,321 | ₩176,296 | -1.09% | 6.5만 |
|---|
| 2026.03.19 | ₩177,337 | ₩179,634 | ₩177,297 | ₩178,713 | +0.78% | 7.4만 |
|---|
| 2026.03.18 | ₩180,208 | ₩180,689 | ₩178,619 | ₩178,753 | -0.81% | 3만 |
|---|
| 2026.03.17 | ₩181,263 | ₩182,077 | ₩180,916 | ₩181,143 | -0.07% | 5만 |
|---|
| 2026.03.16 | ₩180,609 | ₩181,477 | ₩180,382 | ₩180,729 | +0.07% | 3.4만 |
|---|
| 2026.03.13 | ₩180,902 | ₩181,770 | ₩178,726 | ₩178,899 | -1.11% | 5.2만 |
|---|
| 2026.03.12 | ₩181,717 | ₩181,717 | ₩179,781 | ₩179,901 | -1.00% | 3.6만 |
|---|
| 2026.03.11 | ₩183,586 | ₩183,813 | ₩182,491 | ₩183,172 | -0.23% | 3.3만 |
|---|
| 2026.03.10 | ₩183,973 | ₩185,255 | ₩182,972 | ₩183,479 | -0.27% | 5.1만 |
|---|
| 2026.03.09 | ₩180,702 | ₩184,387 | ₩179,621 | ₩183,973 | +1.81% | 6.7만 |
|---|
| 2026.03.06 | ₩182,879 | ₩183,533 | ₩181,957 | ₩182,571 | -0.17% | 4.1만 |
|---|
| 2026.03.05 | ₩185,068 | ₩185,683 | ₩183,600 | ₩184,908 | -0.09% | 5.3만 |
|---|
| 2026.03.04 | ₩185,469 | ₩186,457 | ₩184,534 | ₩185,789 | +0.17% | 5.5만 |
|---|
| 2026.03.03 | ₩183,747 | ₩185,456 | ₩182,211 | ₩184,908 | +0.63% | 6.8만 |
|---|
| 2026.03.02 | ₩184,801 | ₩187,552 | ₩184,668 | ₩186,884 | +1.13% | 13.1만 |
|---|
| 2026.02.27 | ₩185,696 | ₩186,924 | ₩185,696 | ₩186,871 | +0.63% | 8.3만 |
|---|
| 2026.02.26 | ₩188,527 | ₩188,540 | ₩186,457 | ₩187,779 | -0.40% | 3.8만 |
|---|
| 2026.02.25 | ₩187,592 | ₩188,553 | ₩187,525 | ₩188,487 | +0.48% | 3.5만 |
|---|
| 2026.02.24 | ₩185,189 | ₩187,031 | ₩184,815 | ₩186,924 | +0.94% | 5만 |
|---|
| 2026.02.23 | ₩187,151 | ₩187,672 | ₩184,855 | ₩185,309 | -0.98% | 3.3만 |
|---|
| 2026.02.20 | ₩185,910 | ₩187,939 | ₩185,910 | ₩187,699 | +0.96% | 10.5만 |
|---|
| 2026.02.19 | ₩186,738 | ₩186,791 | ₩185,776 | ₩186,617 | -0.06% | 4.3만 |
|---|
| 2026.02.18 | ₩186,671 | ₩188,126 | ₩186,671 | ₩187,352 | +0.36% | 3만 |
|---|
| 2026.02.17 | ₩185,870 | ₩186,858 | ₩184,521 | ₩186,284 | +0.22% | 5.5만 |
|---|
| 2026.02.13 | ₩185,936 | ₩187,645 | ₩185,095 | ₩186,444 | +0.27% | 3.6만 |
|---|
| 2026.02.12 | ₩189,475 | ₩189,996 | ₩185,269 | ₩185,402 | -2.15% | 4.7만 |
|---|
| 2026.02.11 | ₩190,036 | ₩190,049 | ₩187,993 | ₩188,861 | -0.62% | 3.5만 |
|---|
| 2026.02.10 | ₩189,208 | ₩189,715 | ₩188,620 | ₩188,780 | -0.23% | 3.9만 |
|---|
| 2026.02.09 | ₩187,632 | ₩189,648 | ₩187,632 | ₩189,208 | +0.84% | 2.8만 |
|---|
| 2026.02.06 | ₩185,656 | ₩188,647 | ₩185,656 | ₩188,220 | +1.38% | 5.5만 |
|---|
| 2026.02.05 | ₩185,082 | ₩185,536 | ₩183,533 | ₩183,747 | -0.72% | 4.7만 |
|---|
| 2026.02.04 | ₩187,031 | ₩187,218 | ₩184,935 | ₩186,350 | -0.36% | 5만 |
|---|
| 2026.02.03 | ₩189,435 | ₩189,435 | ₩185,469 | ₩186,697 | -1.44% | 6.2만 |
|---|
| 2026.02.02 | ₩187,792 | ₩189,875 | ₩187,686 | ₩189,542 | +0.93% | 2.5만 |
|---|
| 2026.01.30 | ₩188,847 | ₩189,288 | ₩187,352 | ₩188,500 | -0.18% | 28.2만 |
|---|
| 2026.01.29 | ₩190,530 | ₩190,530 | ₩187,218 | ₩189,435 | -0.57% | 5.5만 |
|---|
| 2026.01.28 | ₩190,930 | ₩191,184 | ₩190,263 | ₩190,610 | -0.17% | 22.5만 |
|---|
| 2026.01.27 | ₩190,383 | ₩190,904 | ₩190,303 | ₩190,436 | +0.03% | 22.5만 |
|---|
| 2026.01.26 | ₩189,021 | ₩190,129 | ₩189,021 | ₩189,875 | +0.45% | 10.4만 |
|---|
| 2026.01.23 | ₩188,914 | ₩189,141 | ₩188,286 | ₩188,714 | -0.11% | 9.8만 |
|---|
| 2026.01.22 | ₩189,128 | ₩189,448 | ₩188,473 | ₩189,021 | -0.06% | 7.3만 |
|---|
| 2026.01.21 | ₩185,896 | ₩188,754 | ₩185,896 | ₩187,899 | +1.08% | 7.6만 |
|---|
| 2026.01.20 | ₩186,537 | ₩187,165 | ₩185,108 | ₩185,335 | -0.64% | 10.6만 |
|---|
| 2026.01.16 | ₩189,942 | ₩189,942 | ₩188,967 | ₩189,288 | -0.34% | 5.3만 |
|---|
| 2026.01.15 | ₩190,263 | ₩190,463 | ₩189,288 | ₩189,421 | -0.44% | 8.6만 |
|---|
| 2026.01.14 | ₩189,074 | ₩189,074 | ₩187,726 | ₩188,821 | -0.13% | 10.6만 |
|---|
| 2026.01.13 | ₩190,076 | ₩190,169 | ₩189,074 | ₩189,675 | -0.21% | 8.3만 |
|---|
| 2026.01.12 | ₩188,660 | ₩190,156 | ₩188,660 | ₩189,982 | +0.70% | 11.2만 |
|---|
| 2026.01.09 | ₩188,821 | ₩190,102 | ₩188,634 | ₩189,729 | +0.48% | 9만 |
|---|
| 2026.01.08 | ₩188,420 | ₩188,700 | ₩188,073 | ₩188,380 | -0.02% | 8.8만 |
|---|
| 2026.01.07 | ₩189,341 | ₩189,755 | ₩188,700 | ₩188,740 | -0.32% | 13.2만 |
|---|
| 2026.01.06 | ₩187,686 | ₩189,341 | ₩187,686 | ₩189,194 | +0.80% | 10만 |
|---|
| 2026.01.05 | ₩187,312 | ₩188,193 | ₩187,071 | ₩187,726 | +0.22% | 8만 |
|---|
| 2026.01.02 | ₩187,098 | ₩187,272 | ₩185,589 | ₩186,470 | -0.34% | 6.8만 |
|---|
| 2025.12.31 | ₩187,512 | ₩187,579 | ₩186,016 | ₩186,070 | -0.77% | 4.1만 |
|---|
| 2025.12.30 | ₩187,832 | ₩188,059 | ₩187,579 | ₩187,632 | -0.11% | 4.6만 |
|---|
| 2025.12.29 | ₩187,913 | ₩188,433 | ₩187,539 | ₩187,979 | +0.04% | 3.7만 |
|---|
| 2025.12.26 | ₩188,420 | ₩188,767 | ₩188,380 | ₩188,647 | +0.12% | 11.3만 |
|---|
| 2025.12.24 | ₩187,886 | ₩188,580 | ₩187,659 | ₩188,487 | +0.32% | 2.3만 |
|---|
| 2025.12.23 | ₩187,018 | ₩187,966 | ₩187,005 | ₩187,926 | +0.49% | 6.8만 |
|---|
| 2025.12.22 | ₩187,138 | ₩187,485 | ₩186,751 | ₩187,392 | +0.14% | 9만 |
|---|
| 2025.12.19 | ₩184,975 | ₩186,324 | ₩184,975 | ₩186,243 | +0.69% | 11.5만 |
|---|
| 2025.12.18 | ₩184,895 | ₩185,522 | ₩183,987 | ₩184,387 | -0.27% | 7.4만 |
|---|
| 2025.12.17 | ₩185,536 | ₩185,536 | ₩183,052 | ₩183,106 | -1.31% | 8만 |
|---|
| 2025.12.16 | ₩185,335 | ₩185,883 | ₩184,361 | ₩185,229 | -0.06% | 12.6만 |
|---|
| 2025.12.15 | ₩187,686 | ₩187,686 | ₩185,856 | ₩186,070 | -0.86% | 14.1만 |
|---|
| 2025.12.12 | ₩188,607 | ₩188,714 | ₩186,177 | ₩186,524 | -1.10% | 10.3만 |
|---|
| 2025.12.11 | ₩187,552 | ₩188,914 | ₩187,151 | ₩188,767 | +0.65% | 6.4만 |
|---|
| 2025.12.10 | ₩186,831 | ₩188,767 | ₩186,644 | ₩188,206 | +0.74% | 10.2만 |
|---|
| 2025.12.09 | ₩186,831 | ₩187,592 | ₩186,831 | ₩186,951 | +0.06% | 8.4만 |
|---|
| 2025.12.08 | ₩188,153 | ₩188,153 | ₩186,631 | ₩187,071 | -0.57% | 7.6만 |
|---|
| 2025.12.05 | ₩187,565 | ₩188,407 | ₩187,525 | ₩187,686 | +0.06% | 8.4만 |
|---|
| 2025.12.04 | ₩187,365 | ₩187,485 | ₩186,764 | ₩187,365 | 0.00% | 5.5만 |
|---|
| 2025.12.03 | ₩186,150 | ₩187,432 | ₩185,843 | ₩187,245 | +0.59% | 8.3만 |
|---|
| 2025.12.02 | ₩186,404 | ₩186,738 | ₩185,856 | ₩186,324 | -0.04% | 7.8만 |
|---|
| 2025.12.01 | ₩185,322 | ₩186,684 | ₩185,215 | ₩185,896 | +0.31% | 8.8만 |
|---|
| 2025.11.28 | ₩186,070 | ₩186,644 | ₩185,976 | ₩186,524 | +0.24% | 2.8만 |
|---|
| 2025.11.26 | ₩185,389 | ₩186,404 | ₩185,376 | ₩185,910 | +0.28% | 6.8만 |
|---|
| 2025.11.25 | ₩182,705 | ₩184,988 | ₩182,091 | ₩184,868 | +1.18% | 5.9만 |
|---|
| 2025.11.24 | ₩181,129 | ₩183,052 | ₩180,809 | ₩182,825 | +0.94% | 7.7만 |
|---|
| 2025.11.21 | ₩178,886 | ₩181,717 | ₩178,085 | ₩180,088 | +0.67% | 4.8만 |
|---|
| 2025.11.20 | ₩183,520 | ₩184,080 | ₩177,925 | ₩178,058 | -2.98% | 6.4만 |
|---|
| 2025.11.19 | ₩180,155 | ₩181,824 | ₩179,954 | ₩180,755 | +0.33% | 7.4만 |
|---|
| 2025.11.18 | ₩180,275 | ₩181,156 | ₩178,980 | ₩180,048 | -0.13% | 10만 |
|---|
| 2025.11.17 | ₩182,652 | ₩183,520 | ₩180,555 | ₩181,303 | -0.74% | 7.9만 |
|---|
| 2025.11.14 | ₩181,463 | ₩184,254 | ₩181,463 | ₩183,346 | +1.04% | 7.2만 |
|---|
| 2025.11.13 | ₩185,522 | ₩185,736 | ₩183,119 | ₩183,439 | -1.12% | 6.4만 |
|---|
| 2025.11.12 | ₩186,644 | ₩186,697 | ₩186,097 | ₩186,470 | -0.09% | 17.4만 |
|---|
| 2025.11.11 | ₩185,229 | ₩186,270 | ₩185,229 | ₩186,043 | +0.44% | 6.9만 |
|---|
| 2025.11.10 | ₩184,521 | ₩185,990 | ₩183,947 | ₩185,696 | +0.64% | 6만 |
|---|
| 2025.11.07 | ₩182,117 | ₩183,066 | ₩180,488 | ₩183,052 | +0.51% | 6.9만 |
|---|
| 2025.11.06 | ₩184,668 | ₩184,748 | ₩182,505 | ₩183,025 | -0.89% | 5.3만 |
|---|
| 2025.11.05 | ₩184,160 | ₩185,830 | ₩184,160 | ₩185,028 | +0.47% | 4만 |
|---|
| 2025.11.04 | ₩184,521 | ₩185,562 | ₩184,241 | ₩184,401 | -0.07% | 5.6만 |
|---|
| 2025.11.03 | ₩186,924 | ₩186,924 | ₩185,295 | ₩186,631 | -0.16% | 5.6만 |
|---|
| 2025.10.31 | ₩186,484 | ₩186,884 | ₩185,482 | ₩186,310 | -0.09% | 6.4만 |
|---|
| 2025.10.30 | ₩185,990 | ₩187,298 | ₩185,643 | ₩185,643 | -0.19% | 5만 |
|---|
| 2025.10.29 | ₩187,285 | ₩187,285 | ₩185,402 | ₩186,284 | -0.53% | 12.3만 |
|---|
| 2025.10.28 | ₩186,764 | ₩187,178 | ₩186,070 | ₩186,671 | -0.05% | 4.2만 |
|---|
| 2025.10.27 | ₩185,896 | ₩186,444 | ₩185,616 | ₩186,337 | +0.24% | 7.5만 |
|---|
| 2025.10.24 | ₩184,241 | ₩184,761 | ₩184,000 | ₩184,214 | -0.01% | 5.9만 |
|---|
| 2025.10.23 | ₩181,744 | ₩183,266 | ₩181,744 | ₩182,945 | +0.66% | 5.3만 |
|---|
| 2025.10.22 | ₩183,066 | ₩183,066 | ₩180,889 | ₩181,931 | -0.62% | 6.2만 |
|---|
| 2025.10.21 | ₩182,625 | ₩183,413 | ₩182,425 | ₩183,106 | +0.26% | 3만 |
|---|
| 2025.10.20 | ₩181,623 | ₩182,919 | ₩181,450 | ₩182,678 | +0.58% | 3.1만 |
|---|
| 2025.10.17 | ₩179,153 | ₩181,143 | ₩179,113 | ₩180,742 | +0.89% | 21.2만 |
|---|
| 2025.10.16 | ₩181,169 | ₩181,517 | ₩178,739 | ₩179,474 | -0.94% | 15.7만 |
|---|
| 2025.10.15 | ₩181,303 | ₩182,011 | ₩179,621 | ₩180,689 | -0.34% | 3.6만 |
|---|
| 2025.10.14 | ₩178,379 | ₩180,715 | ₩177,871 | ₩179,968 | +0.89% | 4.9만 |
|---|
| 2025.10.13 | ₩179,741 | ₩180,448 | ₩179,340 | ₩180,021 | +0.16% | 3.5만 |
|---|
| 2025.10.10 | ₩182,612 | ₩182,879 | ₩177,417 | ₩177,511 | -2.79% | 3.8만 |
|---|