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 | ₩211,649 | ₩212,423 | ₩211,542 | ₩212,196 | +0.26% | 2.7만 |
| 2026.10.08 | ₩210,754 | ₩211,315 | ₩209,994 | ₩210,955 | +0.09% | 3.7만 |
| 2026.10.07 | ₩211,435 | ₩211,822 | ₩210,835 | ₩211,515 | +0.04% | 3.2만 |
| 2026.10.06 | ₩212,182 | ₩213,156 | ₩212,182 | ₩212,516 | +0.16% | 18.3만 |
| 2026.10.05 | ₩209,887 | ₩211,649 | ₩209,834 | ₩211,262 | +0.65% | 2.9만 |
| 2026.10.02 | ₩210,234 | ₩210,528 | ₩209,500 | ₩209,740 | -0.23% | 2.7만 |
| 2026.10.01 | ₩208,486 | ₩208,699 | ₩207,005 | ₩208,392 | -0.04% | 4.5만 |
| 2026.09.30 | ₩208,859 | ₩209,593 | ₩207,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩207,752 |
| -0.53% |
| 3.3만 |
| 2026.09.29 | ₩209,113 | ₩209,113 | ₩207,752 | ₩208,192 | -0.44% | 3.2만 |
|---|
| 2026.09.28 | ₩208,753 | ₩209,460 | ₩208,152 | ₩208,673 | -0.04% | 3.4만 |
|---|
| 2026.09.25 | ₩209,447 | ₩210,047 | ₩209,100 | ₩209,807 | +0.17% | 4.2만 |
|---|
| 2026.09.24 | ₩208,219 | ₩209,567 | ₩208,166 | ₩208,913 | +0.33% | 1.7만 |
|---|
| 2026.09.23 | ₩210,528 | ₩210,528 | ₩209,060 | ₩209,220 | -0.62% | 6.2만 |
|---|
| 2026.09.22 | ₩210,808 | ₩211,128 | ₩210,381 | ₩210,794 | -0.01% | 5.4만 |
|---|
| 2026.09.21 | ₩208,606 | ₩210,768 | ₩208,606 | ₩210,447 | +0.88% | 3.1만 |
|---|
| 2026.09.18 | ₩207,552 | ₩207,552 | ₩206,644 | ₩207,485 | -0.03% | 3.6만 |
|---|
| 2026.09.17 | ₩207,578 | ₩207,578 | ₩206,818 | ₩207,352 | -0.11% | 4.6만 |
|---|
| 2026.09.16 | ₩206,231 | ₩207,085 | ₩204,322 | ₩205,083 | -0.56% | 1.8만 |
|---|
| 2026.09.15 | ₩206,631 | ₩206,631 | ₩205,603 | ₩205,710 | -0.45% | 2만 |
|---|
| 2026.09.14 | ₩206,844 | ₩207,805 | ₩206,764 | ₩207,298 | +0.22% | 2.9만 |
|---|
| 2026.09.11 | ₩208,459 | ₩208,846 | ₩208,192 | ₩208,392 | -0.03% | 2.5만 |
|---|
| 2026.09.10 | ₩207,005 | ₩207,512 | ₩206,524 | ₩206,618 | -0.19% | 3.4만 |
|---|
| 2026.09.09 | ₩208,940 | ₩208,940 | ₩207,992 | ₩208,232 | -0.34% | 3.9만 |
|---|
| 2026.09.08 | ₩210,474 | ₩210,474 | ₩209,487 | ₩209,487 | -0.47% | 2.9만 |
|---|
| 2026.09.04 | ₩211,475 | ₩211,662 | ₩210,835 | ₩211,021 | -0.21% | 2.3만 |
|---|
| 2026.09.03 | ₩210,661 | ₩211,982 | ₩210,287 | ₩211,875 | +0.58% | 4.3만 |
|---|
| 2026.09.02 | ₩209,340 | ₩210,234 | ₩208,940 | ₩209,794 | +0.22% | 14.1만 |
|---|
| 2026.09.01 | ₩209,927 | ₩210,381 | ₩208,779 | ₩209,233 | -0.33% | 2.9만 |
|---|
| 2026.08.31 | ₩211,208 | ₩211,515 | ₩210,875 | ₩211,355 | +0.07% | 2.2만 |
|---|
| 2026.08.28 | ₩213,090 | ₩213,277 | ₩211,702 | ₩211,809 | -0.60% | 2.4만 |
|---|
| 2026.08.27 | ₩212,022 | ₩213,423 | ₩212,022 | ₩213,076 | +0.50% | 2만 |
|---|
| 2026.08.26 | ₩209,767 | ₩211,101 | ₩209,767 | ₩210,794 | +0.49% | 1.8만 |
|---|
| 2026.08.25 | ₩210,608 | ₩210,674 | ₩209,887 | ₩210,568 | -0.02% | 4.5만 |
|---|
| 2026.08.24 | ₩210,594 | ₩210,594 | ₩209,767 | ₩209,980 | -0.29% | 3.1만 |
|---|
| 2026.08.21 | ₩210,848 | ₩211,088 | ₩210,301 | ₩210,861 | +0.01% | 2만 |
|---|
| 2026.08.20 | ₩210,621 | ₩211,155 | ₩209,700 | ₩209,714 | -0.43% | 4.7만 |
|---|
| 2026.08.19 | ₩211,715 | ₩212,116 | ₩211,262 | ₩211,315 | -0.19% | 2.5만 |
|---|
| 2026.08.18 | ₩211,208 | ₩211,448 | ₩210,861 | ₩211,008 | -0.09% | 2.3만 |
|---|
| 2026.08.17 | ₩213,116 | ₩213,116 | ₩212,236 | ₩212,289 | -0.39% | 4.9만 |
|---|
| 2026.08.14 | ₩213,824 | ₩213,824 | ₩212,970 | ₩213,183 | -0.30% | 1.4만 |
|---|
| 2026.08.13 | ₩212,850 | ₩213,984 | ₩212,850 | ₩213,797 | +0.45% | 4.3만 |
|---|
| 2026.08.12 | ₩212,436 | ₩212,436 | ₩211,942 | ₩212,142 | -0.14% | 4.7만 |
|---|
| 2026.08.11 | ₩212,182 | ₩212,302 | ₩211,075 | ₩211,235 | -0.45% | 4.3만 |
|---|
| 2026.08.10 | ₩211,715 | ₩212,142 | ₩211,422 | ₩211,795 | +0.04% | 6.5만 |
|---|
| 2026.08.07 | ₩211,702 | ₩212,062 | ₩211,262 | ₩211,902 | +0.09% | 3만 |
|---|
| 2026.08.06 | ₩210,674 | ₩211,275 | ₩210,314 | ₩210,568 | -0.05% | 5.2만 |
|---|
| 2026.08.05 | ₩212,449 | ₩212,823 | ₩210,968 | ₩211,101 | -0.63% | 2.9만 |
|---|
| 2026.08.04 | ₩208,059 | ₩211,742 | ₩207,779 | ₩211,181 | +1.50% | 3.4만 |
|---|
| 2026.08.03 | ₩205,056 | ₩207,258 | ₩204,989 | ₩207,005 | +0.95% | 3.3만 |
|---|
| 2026.07.31 | ₩204,256 | ₩204,963 | ₩202,521 | ₩204,389 | +0.07% | 3.3만 |
|---|
| 2026.07.30 | ₩203,375 | ₩204,189 | ₩202,441 | ₩203,989 | +0.30% | 5.3만 |
|---|
| 2026.07.29 | ₩203,308 | ₩204,442 | ₩200,879 | ₩200,986 | -1.14% | 14.9만 |
|---|
| 2026.07.28 | ₩202,948 | ₩204,309 | ₩202,374 | ₩203,735 | +0.39% | 7.7만 |
|---|
| 2026.07.27 | ₩204,522 | ₩204,522 | ₩202,387 | ₩203,121 | -0.69% | 3.1만 |
|---|
| 2026.07.24 | ₩202,387 | ₩204,055 | ₩202,387 | ₩202,828 | +0.22% | 4.3만 |
|---|
| 2026.07.23 | ₩202,761 | ₩203,068 | ₩201,813 | ₩202,387 | -0.18% | 1.8만 |
|---|
| 2026.07.22 | ₩204,389 | ₩205,483 | ₩204,389 | ₩204,683 | +0.14% | 2.1만 |
|---|
| 2026.07.21 | ₩204,789 | ₩205,136 | ₩204,189 | ₩205,030 | +0.12% | 2만 |
|---|
| 2026.07.20 | ₩205,030 | ₩205,563 | ₩203,495 | ₩203,522 | -0.74% | 3.9만 |
|---|
| 2026.07.17 | ₩203,575 | ₩205,083 | ₩203,575 | ₩204,189 | +0.30% | 2.3만 |
|---|
| 2026.07.16 | ₩206,070 | ₩206,804 | ₩205,350 | ₩206,177 | +0.05% | 2.2만 |
|---|
| 2026.07.15 | ₩207,231 | ₩207,618 | ₩205,683 | ₩206,844 | -0.19% | 2.9만 |
|---|
| 2026.07.14 | ₩206,924 | ₩207,352 | ₩206,337 | ₩207,138 | +0.10% | 2.4만 |
|---|
| 2026.07.13 | ₩207,098 | ₩207,525 | ₩205,990 | ₩206,337 | -0.37% | 2.7만 |
|---|
| 2026.07.10 | ₩206,938 | ₩208,005 | ₩206,431 | ₩207,845 | +0.44% | 3.5만 |
|---|
| 2026.07.09 | ₩206,044 | ₩207,378 | ₩206,044 | ₩207,085 | +0.51% | 6.5만 |
|---|
| 2026.07.08 | ₩204,456 | ₩205,336 | ₩203,788 | ₩205,190 | +0.36% | 3.1만 |
|---|
| 2026.07.07 | ₩206,257 | ₩206,604 | ₩205,123 | ₩205,830 | -0.21% | 4.3만 |
|---|
| 2026.07.06 | ₩206,084 | ₩207,058 | ₩205,710 | ₩206,884 | +0.39% | 2.5만 |
|---|
| 2026.07.02 | ₩205,897 | ₩206,898 | ₩203,909 | ₩205,283 | -0.30% | 2.4만 |
|---|
| 2026.07.01 | ₩205,110 | ₩206,604 | ₩204,936 | ₩205,430 | +0.16% | 2.1만 |
|---|
| 2026.06.30 | ₩204,189 | ₩206,271 | ₩204,189 | ₩205,910 | +0.84% | 2.9만 |
|---|
| 2026.06.29 | ₩202,988 | ₩204,496 | ₩201,787 | ₩204,349 | +0.67% | 3.3만 |
|---|
| 2026.06.26 | ₩200,919 | ₩202,708 | ₩200,826 | ₩201,680 | +0.38% | 22.7만 |
|---|
| 2026.06.25 | ₩203,335 | ₩203,335 | ₩201,280 | ₩202,227 | -0.54% | 2.5만 |
|---|
| 2026.06.24 | ₩201,547 | ₩203,175 | ₩200,986 | ₩201,627 | +0.04% | 3.1만 |
|---|
| 2026.06.23 | ₩200,959 | ₩202,627 | ₩200,612 | ₩201,413 | +0.23% | 3.4만 |
|---|
| 2026.06.22 | ₩204,629 | ₩205,216 | ₩203,722 | ₩204,362 | -0.13% | 4.3만 |
|---|
| 2026.06.18 | ₩204,976 | ₩204,976 | ₩204,015 | ₩204,509 | -0.23% | 3만 |
|---|
| 2026.06.17 | ₩205,110 | ₩205,617 | ₩201,974 | ₩202,347 | -1.35% | 3.9만 |
|---|
| 2026.06.16 | ₩205,710 | ₩206,257 | ₩204,669 | ₩204,669 | -0.51% | 1.6만 |
|---|
| 2026.06.15 | ₩205,497 | ₩206,471 | ₩205,497 | ₩205,870 | +0.18% | 3.6만 |
|---|
| 2026.06.12 | ₩202,641 | ₩203,361 | ₩201,360 | ₩202,908 | +0.13% | 3.2만 |
|---|
| 2026.06.11 | ₩199,331 | ₩202,374 | ₩198,544 | ₩201,840 | +1.26% | 3.3만 |
|---|
| 2026.06.10 | ₩200,399 | ₩201,800 | ₩198,451 | ₩198,451 | -0.97% | 3.7만 |
|---|
| 2026.06.09 | ₩203,001 | ₩203,401 | ₩197,330 | ₩201,627 | -0.68% | 2.2만 |
|---|
| 2026.06.08 | ₩203,054 | ₩203,735 | ₩201,907 | ₩201,960 | -0.54% | 6.2만 |
|---|
| 2026.06.05 | ₩205,403 | ₩205,403 | ₩201,053 | ₩201,360 | -1.97% | 2만 |
|---|
| 2026.06.04 | ₩205,363 | ₩207,338 | ₩205,363 | ₩206,858 | +0.73% | 2.1만 |
|---|
| 2026.06.03 | ₩207,592 | ₩207,592 | ₩206,110 | ₩206,110 | -0.71% | 3.4만 |
|---|
| 2026.06.02 | ₩207,058 | ₩207,939 | ₩207,045 | ₩207,939 | +0.43% | 1.5만 |
|---|
| 2026.06.01 | ₩205,470 | ₩207,485 | ₩205,470 | ₩207,178 | +0.83% | 3.9만 |
|---|
| 2026.05.29 | ₩205,176 | ₩205,937 | ₩205,176 | ₩205,283 | +0.05% | 3.7만 |
|---|
| 2026.05.28 | ₩203,014 | ₩204,816 | ₩202,854 | ₩204,522 | +0.74% | 2.2만 |
|---|
| 2026.05.27 | ₩203,895 | ₩203,935 | ₩203,001 | ₩203,041 | -0.42% | 5만 |
|---|
| 2026.05.26 | ₩203,281 | ₩204,095 | ₩202,774 | ₩203,748 | +0.23% | 4.1만 |
|---|
| 2026.05.22 | ₩202,147 | ₩202,908 | ₩201,760 | ₩202,120 | -0.01% | 5.5만 |
|---|
| 2026.05.21 | ₩199,972 | ₩201,200 | ₩199,678 | ₩200,946 | +0.49% | 2.5만 |
|---|
| 2026.05.20 | ₩199,024 | ₩201,013 | ₩198,904 | ₩200,986 | +0.99% | 3.8만 |
|---|
| 2026.05.19 | ₩198,971 | ₩199,678 | ₩198,264 | ₩198,571 | -0.20% | 2.9만 |
|---|
| 2026.05.18 | ₩200,132 | ₩200,599 | ₩198,664 | ₩199,892 | -0.12% | 2.6만 |
|---|
| 2026.05.15 | ₩200,252 | ₩200,866 | ₩199,598 | ₩199,638 | -0.31% | 2.9만 |
|---|
| 2026.05.14 | ₩200,692 | ₩202,427 | ₩200,692 | ₩202,014 | +0.66% | 2.4만 |
|---|
| 2026.05.13 | ₩199,585 | ₩200,452 | ₩198,904 | ₩200,159 | +0.29% | 1.2만 |
|---|
| 2026.05.12 | ₩199,425 | ₩199,438 | ₩197,890 | ₩199,358 | -0.03% | 2.8만 |
|---|
| 2026.05.11 | ₩199,465 | ₩200,265 | ₩199,398 | ₩199,932 | +0.23% | 3.3만 |
|---|
| 2026.05.08 | ₩199,038 | ₩199,812 | ₩198,731 | ₩199,625 | +0.30% | 3.5만 |
|---|
| 2026.05.07 | ₩199,558 | ₩199,758 | ₩198,157 | ₩198,384 | -0.59% | 4.7만 |
|---|
| 2026.05.06 | ₩197,717 | ₩199,451 | ₩197,530 | ₩199,411 | +0.86% | 6.3만 |
|---|
| 2026.05.05 | ₩195,648 | ₩196,849 | ₩195,648 | ₩196,556 | +0.46% | 2.2만 |
|---|
| 2026.05.04 | ₩195,074 | ₩195,648 | ₩193,780 | ₩194,367 | -0.36% | 2.6만 |
|---|
| 2026.05.01 | ₩195,701 | ₩196,115 | ₩195,261 | ₩195,261 | -0.23% | 3.4만 |
|---|
| 2026.04.30 | ₩193,139 | ₩194,901 | ₩192,606 | ₩194,767 | +0.84% | 4.2만 |
|---|
| 2026.04.29 | ₩192,379 | ₩192,379 | ₩191,404 | ₩192,138 | -0.12% | 4.3만 |
|---|
| 2026.04.28 | ₩192,445 | ₩192,672 | ₩191,525 | ₩192,165 | -0.15% | 3.4만 |
|---|
| 2026.04.27 | ₩192,939 | ₩193,633 | ₩192,832 | ₩193,473 | +0.28% | 2.5만 |
|---|
| 2026.04.24 | ₩192,218 | ₩193,219 | ₩191,858 | ₩193,179 | +0.50% | 2.6만 |
|---|
| 2026.04.23 | ₩191,992 | ₩192,072 | ₩189,830 | ₩191,338 | -0.34% | 2.5만 |
|---|
| 2026.04.22 | ₩192,445 | ₩192,686 | ₩192,032 | ₩192,646 | +0.10% | 1.9만 |
|---|
| 2026.04.21 | ₩192,259 | ₩192,926 | ₩190,804 | ₩191,004 | -0.65% | 4.4만 |
|---|
| 2026.04.20 | ₩191,485 | ₩192,018 | ₩191,258 | ₩191,912 | +0.22% | 4.1만 |
|---|
| 2026.04.17 | ₩190,671 | ₩192,379 | ₩190,524 | ₩191,885 | +0.64% | 3.8만 |
|---|
| 2026.04.16 | ₩188,922 | ₩189,603 | ₩188,535 | ₩189,203 | +0.15% | 3.4만 |
|---|
| 2026.04.15 | ₩187,428 | ₩188,575 | ₩187,254 | ₩188,522 | +0.58% | 3.1만 |
|---|
| 2026.04.14 | ₩185,893 | ₩187,001 | ₩185,880 | ₩187,001 | +0.60% | 4만 |
|---|
| 2026.04.13 | ₩182,357 | ₩185,159 | ₩182,250 | ₩185,159 | +1.54% | 5.9만 |
|---|
| 2026.04.10 | ₩183,998 | ₩183,998 | ₩182,797 | ₩182,890 | -0.60% | 8.2만 |
|---|
| 2026.04.09 | ₩182,944 | ₩183,771 | ₩182,143 | ₩183,638 | +0.38% | 6.8만 |
|---|
| 2026.04.08 | ₩183,758 | ₩183,785 | ₩182,717 | ₩183,358 | -0.22% | 3.8만 |
|---|
| 2026.04.07 | ₩178,353 | ₩178,954 | ₩177,112 | ₩178,900 | +0.31% | 5.4만 |
|---|
| 2026.04.06 | ₩177,886 | ₩178,914 | ₩177,886 | ₩178,887 | +0.56% | 5.2만 |
|---|
| 2026.04.02 | ₩175,484 | ₩178,714 | ₩175,124 | ₩177,913 | +1.38% | 3.7만 |
|---|
| 2026.04.01 | ₩177,379 | ₩178,633 | ₩177,126 | ₩177,713 | +0.19% | 4.7만 |
|---|
| 2026.03.31 | ₩173,469 | ₩176,538 | ₩173,469 | ₩176,285 | +1.62% | 4.2만 |
|---|
| 2026.03.30 | ₩173,683 | ₩173,683 | ₩170,934 | ₩171,601 | -1.20% | 2.8만 |
|---|
| 2026.03.27 | ₩174,283 | ₩174,283 | ₩171,881 | ₩172,108 | -1.25% | 4.6만 |
|---|
| 2026.03.26 | ₩176,672 | ₩177,953 | ₩175,191 | ₩175,311 | -0.77% | 4.3만 |
|---|
| 2026.03.25 | ₩178,807 | ₩179,327 | ₩177,446 | ₩178,006 | -0.45% | 2.4만 |
|---|
| 2026.03.24 | ₩177,059 | ₩178,300 | ₩176,605 | ₩177,392 | +0.19% | 3.4만 |
|---|
| 2026.03.23 | ₩178,820 | ₩180,141 | ₩177,993 | ₩178,300 | -0.29% | 4.7만 |
|---|
| 2026.03.20 | ₩178,140 | ₩178,140 | ₩175,217 | ₩176,191 | -1.09% | 6.5만 |
|---|
| 2026.03.19 | ₩177,232 | ₩179,528 | ₩177,192 | ₩178,607 | +0.78% | 7.4만 |
|---|
| 2026.03.18 | ₩180,101 | ₩180,582 | ₩178,513 | ₩178,647 | -0.81% | 3만 |
|---|
| 2026.03.17 | ₩181,156 | ₩181,970 | ₩180,809 | ₩181,036 | -0.07% | 5만 |
|---|
| 2026.03.16 | ₩180,502 | ₩181,369 | ₩180,275 | ₩180,622 | +0.07% | 3.4만 |
|---|
| 2026.03.13 | ₩180,795 | ₩181,663 | ₩178,620 | ₩178,794 | -1.11% | 5.2만 |
|---|
| 2026.03.12 | ₩181,609 | ₩181,609 | ₩179,674 | ₩179,794 | -1.00% | 3.6만 |
|---|
| 2026.03.11 | ₩183,478 | ₩183,705 | ₩182,383 | ₩183,064 | -0.23% | 3.3만 |
|---|
| 2026.03.10 | ₩183,865 | ₩185,146 | ₩182,864 | ₩183,371 | -0.27% | 5.1만 |
|---|
| 2026.03.09 | ₩180,595 | ₩184,278 | ₩179,514 | ₩183,865 | +1.81% | 6.7만 |
|---|
| 2026.03.06 | ₩182,770 | ₩183,424 | ₩181,850 | ₩182,463 | -0.17% | 4.1만 |
|---|
| 2026.03.05 | ₩184,959 | ₩185,573 | ₩183,491 | ₩184,799 | -0.09% | 5.3만 |
|---|
| 2026.03.04 | ₩185,359 | ₩186,347 | ₩184,425 | ₩185,680 | +0.17% | 5.5만 |
|---|
| 2026.03.03 | ₩183,638 | ₩185,346 | ₩182,103 | ₩184,799 | +0.63% | 6.8만 |
|---|
| 2026.03.02 | ₩184,692 | ₩187,441 | ₩184,559 | ₩186,774 | +1.13% | 13.1만 |
|---|
| 2026.02.27 | ₩185,586 | ₩186,814 | ₩185,586 | ₩186,760 | +0.63% | 8.3만 |
|---|
| 2026.02.26 | ₩188,415 | ₩188,429 | ₩186,347 | ₩187,668 | -0.40% | 3.8만 |
|---|
| 2026.02.25 | ₩187,481 | ₩188,442 | ₩187,414 | ₩188,375 | +0.48% | 3.5만 |
|---|
| 2026.02.24 | ₩185,079 | ₩186,921 | ₩184,705 | ₩186,814 | +0.94% | 5만 |
|---|
| 2026.02.23 | ₩187,041 | ₩187,561 | ₩184,745 | ₩185,199 | -0.98% | 3.3만 |
|---|
| 2026.02.20 | ₩185,800 | ₩187,828 | ₩185,800 | ₩187,588 | +0.96% | 10.5만 |
|---|
| 2026.02.19 | ₩186,627 | ₩186,680 | ₩185,666 | ₩186,507 | -0.06% | 4.3만 |
|---|
| 2026.02.18 | ₩186,560 | ₩188,015 | ₩186,560 | ₩187,241 | +0.36% | 3만 |
|---|
| 2026.02.17 | ₩185,760 | ₩186,747 | ₩184,412 | ₩186,173 | +0.22% | 5.5만 |
|---|
| 2026.02.13 | ₩185,826 | ₩187,534 | ₩184,986 | ₩186,333 | +0.27% | 3.6만 |
|---|
| 2026.02.12 | ₩189,363 | ₩189,883 | ₩185,159 | ₩185,293 | -2.15% | 4.7만 |
|---|
| 2026.02.11 | ₩189,923 | ₩189,937 | ₩187,881 | ₩188,749 | -0.62% | 3.5만 |
|---|
| 2026.02.10 | ₩189,096 | ₩189,603 | ₩188,509 | ₩188,669 | -0.23% | 3.9만 |
|---|
| 2026.02.09 | ₩187,521 | ₩189,536 | ₩187,521 | ₩189,096 | +0.84% | 2.8만 |
|---|
| 2026.02.06 | ₩185,546 | ₩188,535 | ₩185,546 | ₩188,108 | +1.38% | 5.5만 |
|---|
| 2026.02.05 | ₩184,972 | ₩185,426 | ₩183,424 | ₩183,638 | -0.72% | 4.7만 |
|---|
| 2026.02.04 | ₩186,921 | ₩187,107 | ₩184,825 | ₩186,240 | -0.36% | 5만 |
|---|
| 2026.02.03 | ₩189,323 | ₩189,323 | ₩185,359 | ₩186,587 | -1.44% | 6.2만 |
|---|
| 2026.02.02 | ₩187,681 | ₩189,763 | ₩187,575 | ₩189,429 | +0.93% | 2.5만 |
|---|
| 2026.01.30 | ₩188,735 | ₩189,176 | ₩187,241 | ₩188,389 | -0.18% | 28.2만 |
|---|
| 2026.01.29 | ₩190,417 | ₩190,417 | ₩187,107 | ₩189,323 | -0.57% | 5.5만 |
|---|
| 2026.01.28 | ₩190,817 | ₩191,071 | ₩190,150 | ₩190,497 | -0.17% | 22.5만 |
|---|
| 2026.01.27 | ₩190,270 | ₩190,791 | ₩190,190 | ₩190,324 | +0.03% | 22.5만 |
|---|
| 2026.01.26 | ₩188,909 | ₩190,017 | ₩188,909 | ₩189,763 | +0.45% | 10.4만 |
|---|
| 2026.01.23 | ₩188,802 | ₩189,029 | ₩188,175 | ₩188,602 | -0.11% | 9.8만 |
|---|
| 2026.01.22 | ₩189,016 | ₩189,336 | ₩188,362 | ₩188,909 | -0.06% | 7.3만 |
|---|
| 2026.01.21 | ₩185,786 | ₩188,642 | ₩185,786 | ₩187,788 | +1.08% | 7.6만 |
|---|
| 2026.01.20 | ₩186,427 | ₩187,054 | ₩184,999 | ₩185,226 | -0.64% | 10.6만 |
|---|
| 2026.01.16 | ₩189,830 | ₩189,830 | ₩188,856 | ₩189,176 | -0.34% | 5.3만 |
|---|
| 2026.01.15 | ₩190,150 | ₩190,350 | ₩189,176 | ₩189,309 | -0.44% | 8.6만 |
|---|
| 2026.01.14 | ₩188,962 | ₩188,962 | ₩187,615 | ₩188,709 | -0.13% | 10.6만 |
|---|
| 2026.01.13 | ₩189,963 | ₩190,057 | ₩188,962 | ₩189,563 | -0.21% | 8.3만 |
|---|
| 2026.01.12 | ₩188,549 | ₩190,043 | ₩188,549 | ₩189,870 | +0.70% | 11.2만 |
|---|
| 2026.01.09 | ₩188,709 | ₩189,990 | ₩188,522 | ₩189,616 | +0.48% | 9만 |
|---|
| 2026.01.08 | ₩188,308 | ₩188,589 | ₩187,962 | ₩188,268 | -0.02% | 8.8만 |
|---|
| 2026.01.07 | ₩189,229 | ₩189,643 | ₩188,589 | ₩188,629 | -0.32% | 13.2만 |
|---|
| 2026.01.06 | ₩187,575 | ₩189,229 | ₩187,575 | ₩189,082 | +0.80% | 10만 |
|---|
| 2026.01.05 | ₩187,201 | ₩188,082 | ₩186,961 | ₩187,615 | +0.22% | 8만 |
|---|
| 2026.01.02 | ₩186,987 | ₩187,161 | ₩185,479 | ₩186,360 | -0.34% | 6.8만 |
|---|
| 2025.12.31 | ₩187,401 | ₩187,468 | ₩185,906 | ₩185,960 | -0.77% | 4.1만 |
|---|
| 2025.12.30 | ₩187,721 | ₩187,948 | ₩187,468 | ₩187,521 | -0.11% | 4.6만 |
|---|
| 2025.12.29 | ₩187,801 | ₩188,322 | ₩187,428 | ₩187,868 | +0.04% | 3.7만 |
|---|
| 2025.12.26 | ₩188,308 | ₩188,655 | ₩188,268 | ₩188,535 | +0.12% | 11.3만 |
|---|
| 2025.12.24 | ₩187,775 | ₩188,469 | ₩187,548 | ₩188,375 | +0.32% | 2.3만 |
|---|
| 2025.12.23 | ₩186,907 | ₩187,855 | ₩186,894 | ₩187,815 | +0.49% | 6.8만 |
|---|
| 2025.12.22 | ₩187,027 | ₩187,374 | ₩186,640 | ₩187,281 | +0.14% | 9만 |
|---|
| 2025.12.19 | ₩184,866 | ₩186,213 | ₩184,866 | ₩186,133 | +0.69% | 11.5만 |
|---|
| 2025.12.18 | ₩184,785 | ₩185,413 | ₩183,878 | ₩184,278 | -0.27% | 7.4만 |
|---|
| 2025.12.17 | ₩185,426 | ₩185,426 | ₩182,944 | ₩182,997 | -1.31% | 8만 |
|---|
| 2025.12.16 | ₩185,226 | ₩185,773 | ₩184,252 | ₩185,119 | -0.06% | 12.6만 |
|---|
| 2025.12.15 | ₩187,575 | ₩187,575 | ₩185,746 | ₩185,960 | -0.86% | 14.1만 |
|---|
| 2025.12.12 | ₩188,495 | ₩188,602 | ₩186,067 | ₩186,414 | -1.10% | 10.3만 |
|---|
| 2025.12.11 | ₩187,441 | ₩188,802 | ₩187,041 | ₩188,655 | +0.65% | 6.4만 |
|---|
| 2025.12.10 | ₩186,720 | ₩188,655 | ₩186,534 | ₩188,095 | +0.74% | 10.2만 |
|---|
| 2025.12.09 | ₩186,720 | ₩187,481 | ₩186,720 | ₩186,841 | +0.06% | 8.4만 |
|---|
| 2025.12.08 | ₩188,042 | ₩188,042 | ₩186,520 | ₩186,961 | -0.57% | 7.6만 |
|---|
| 2025.12.05 | ₩187,454 | ₩188,295 | ₩187,414 | ₩187,575 | +0.06% | 8.4만 |
|---|
| 2025.12.04 | ₩187,254 | ₩187,374 | ₩186,654 | ₩187,254 | 0.00% | 5.5만 |
|---|
| 2025.12.03 | ₩186,040 | ₩187,321 | ₩185,733 | ₩187,134 | +0.59% | 8.3만 |
|---|
| 2025.12.02 | ₩186,293 | ₩186,627 | ₩185,746 | ₩186,213 | -0.04% | 7.8만 |
|---|
| 2025.12.01 | ₩185,212 | ₩186,574 | ₩185,106 | ₩185,786 | +0.31% | 8.8만 |
|---|
| 2025.11.28 | ₩185,960 | ₩186,534 | ₩185,866 | ₩186,414 | +0.24% | 2.8만 |
|---|
| 2025.11.26 | ₩185,279 | ₩186,293 | ₩185,266 | ₩185,800 | +0.28% | 6.8만 |
|---|
| 2025.11.25 | ₩182,597 | ₩184,879 | ₩181,983 | ₩184,759 | +1.18% | 5.9만 |
|---|
| 2025.11.24 | ₩181,022 | ₩182,944 | ₩180,702 | ₩182,717 | +0.94% | 7.7만 |
|---|
| 2025.11.21 | ₩178,780 | ₩181,609 | ₩177,980 | ₩179,981 | +0.67% | 4.8만 |
|---|
| 2025.11.20 | ₩183,411 | ₩183,971 | ₩177,819 | ₩177,953 | -2.98% | 6.4만 |
|---|
| 2025.11.19 | ₩180,048 | ₩181,716 | ₩179,848 | ₩180,649 | +0.33% | 7.4만 |
|---|
| 2025.11.18 | ₩180,168 | ₩181,049 | ₩178,874 | ₩179,941 | -0.13% | 10만 |
|---|
| 2025.11.17 | ₩182,544 | ₩183,411 | ₩180,448 | ₩181,196 | -0.74% | 7.9만 |
|---|
| 2025.11.14 | ₩181,356 | ₩184,145 | ₩181,356 | ₩183,237 | +1.04% | 7.2만 |
|---|
| 2025.11.13 | ₩185,413 | ₩185,626 | ₩183,011 | ₩183,331 | -1.12% | 6.4만 |
|---|
| 2025.11.12 | ₩186,534 | ₩186,587 | ₩185,986 | ₩186,360 | -0.09% | 17.4만 |
|---|
| 2025.11.11 | ₩185,119 | ₩186,160 | ₩185,119 | ₩185,933 | +0.44% | 6.9만 |
|---|
| 2025.11.10 | ₩184,412 | ₩185,880 | ₩183,838 | ₩185,586 | +0.64% | 6만 |
|---|
| 2025.11.07 | ₩182,010 | ₩182,957 | ₩180,382 | ₩182,944 | +0.51% | 6.9만 |
|---|
| 2025.11.06 | ₩184,559 | ₩184,639 | ₩182,397 | ₩182,917 | -0.89% | 5.3만 |
|---|
| 2025.11.05 | ₩184,051 | ₩185,720 | ₩184,051 | ₩184,919 | +0.47% | 4만 |
|---|
| 2025.11.04 | ₩184,412 | ₩185,453 | ₩184,132 | ₩184,292 | -0.07% | 5.6만 |
|---|
| 2025.11.03 | ₩186,814 | ₩186,814 | ₩185,186 | ₩186,520 | -0.16% | 5.6만 |
|---|
| 2025.10.31 | ₩186,373 | ₩186,774 | ₩185,373 | ₩186,200 | -0.09% | 6.4만 |
|---|
| 2025.10.30 | ₩185,880 | ₩187,188 | ₩185,533 | ₩185,533 | -0.19% | 5만 |
|---|
| 2025.10.29 | ₩187,174 | ₩187,174 | ₩185,293 | ₩186,173 | -0.53% | 12.3만 |
|---|
| 2025.10.28 | ₩186,654 | ₩187,067 | ₩185,960 | ₩186,560 | -0.05% | 4.2만 |
|---|
| 2025.10.27 | ₩185,786 | ₩186,333 | ₩185,506 | ₩186,227 | +0.24% | 7.5만 |
|---|
| 2025.10.24 | ₩184,132 | ₩184,652 | ₩183,891 | ₩184,105 | -0.01% | 5.9만 |
|---|
| 2025.10.23 | ₩181,636 | ₩183,157 | ₩181,636 | ₩182,837 | +0.66% | 5.3만 |
|---|
| 2025.10.22 | ₩182,957 | ₩182,957 | ₩180,782 | ₩181,823 | -0.62% | 6.2만 |
|---|
| 2025.10.21 | ₩182,517 | ₩183,304 | ₩182,317 | ₩182,997 | +0.26% | 3만 |
|---|
| 2025.10.20 | ₩181,516 | ₩182,810 | ₩181,342 | ₩182,570 | +0.58% | 3.1만 |
|---|
| 2025.10.17 | ₩179,047 | ₩181,036 | ₩179,007 | ₩180,635 | +0.89% | 21.2만 |
|---|
| 2025.10.16 | ₩181,062 | ₩181,409 | ₩178,633 | ₩179,367 | -0.94% | 15.7만 |
|---|
| 2025.10.15 | ₩181,196 | ₩181,903 | ₩179,514 | ₩180,582 | -0.34% | 3.6만 |
|---|
| 2025.10.14 | ₩178,273 | ₩180,609 | ₩177,766 | ₩179,861 | +0.89% | 4.9만 |
|---|
| 2025.10.13 | ₩179,634 | ₩180,342 | ₩179,234 | ₩179,915 | +0.16% | 3.5만 |
|---|
| 2025.10.10 | ₩182,503 | ₩182,770 | ₩177,312 | ₩177,406 | -2.79% | 3.8만 |
|---|