시장 데이터를 불러오는 중
전체 종목
iShares ESG Aware USD Corporate Bond ETF 과거 주가
iShares ESG Aware USD Corporate Bond ETF · SUSC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares ESG Aware USD Corporate Bond ETF · SUSC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,337 | ₩29,363 | ₩29,306 | ₩29,343 | +0.02% | 13.6만 |
| 2026.10.08 | ₩29,257 | ₩29,377 | ₩29,246 | ₩29,365 | +0.37% | 32.1만 |
| 2026.10.07 | ₩29,123 | ₩29,310 | ₩29,116 | ₩29,297 | +0.60% | 41.7만 |
| 2026.10.06 | ₩29,257 | ₩29,323 | ₩29,230 | ₩29,277 | +0.07% | 19.8만 |
| 2026.10.05 | ₩29,177 | ₩29,217 | ₩29,123 | ₩29,210 | +0.11% | 29.6만 |
| 2026.10.02 | ₩29,323 | ₩29,363 | ₩29,177 | ₩29,197 | -0.43% | 26.9만 |
| 2026.10.01 | ₩29,110 | ₩29,283 | ₩29,043 | ₩29,257 | +0.50% | 70.1만 |
| 2026.09.30 | ₩29,377 | ₩29,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,290 |
| -0.30% |
| 38.6만 |
| 2026.09.29 | ₩29,377 | ₩29,377 | ₩29,257 | ₩29,334 | -0.15% | 33.4만 |
|---|
| 2026.09.28 | ₩29,377 | ₩29,403 | ₩29,283 | ₩29,357 | -0.07% | 33.1만 |
|---|
| 2026.09.25 | ₩29,510 | ₩29,550 | ₩29,403 | ₩29,530 | +0.07% | 44만 |
|---|
| 2026.09.24 | ₩29,670 | ₩29,697 | ₩29,497 | ₩29,504 | -0.56% | 32.3만 |
|---|
| 2026.09.23 | ₩29,911 | ₩29,911 | ₩29,630 | ₩29,677 | -0.78% | 34.4만 |
|---|
| 2026.09.22 | ₩29,964 | ₩29,991 | ₩29,911 | ₩29,977 | +0.04% | 100.6만 |
|---|
| 2026.09.21 | ₩29,937 | ₩29,964 | ₩29,911 | ₩29,951 | +0.04% | 17.1만 |
|---|
| 2026.09.18 | ₩29,897 | ₩29,897 | ₩29,837 | ₩29,864 | -0.11% | 21.2만 |
|---|
| 2026.09.17 | ₩29,937 | ₩29,977 | ₩29,911 | ₩29,971 | +0.11% | 13.8만 |
|---|
| 2026.09.16 | ₩29,844 | ₩29,951 | ₩29,791 | ₩29,809 | -0.12% | 14.6만 |
|---|
| 2026.09.15 | ₩29,777 | ₩29,797 | ₩29,750 | ₩29,770 | -0.02% | 24.6만 |
|---|
| 2026.09.14 | ₩29,791 | ₩29,871 | ₩29,724 | ₩29,784 | -0.02% | 24.2만 |
|---|
| 2026.09.11 | ₩29,911 | ₩29,924 | ₩29,791 | ₩29,797 | -0.38% | 25.9만 |
|---|
| 2026.09.10 | ₩29,911 | ₩29,917 | ₩29,792 | ₩29,811 | -0.33% | 40.7만 |
|---|
| 2026.09.09 | ₩30,084 | ₩30,097 | ₩29,991 | ₩30,037 | -0.16% | 18.2만 |
|---|
| 2026.09.08 | ₩30,097 | ₩30,118 | ₩30,044 | ₩30,077 | -0.07% | 28.2만 |
|---|
| 2026.09.04 | ₩30,124 | ₩30,138 | ₩30,097 | ₩30,111 | -0.04% | 32만 |
|---|
| 2026.09.03 | ₩30,151 | ₩30,164 | ₩30,097 | ₩30,104 | -0.15% | 37.4만 |
|---|
| 2026.09.02 | ₩30,044 | ₩30,071 | ₩30,031 | ₩30,064 | +0.07% | 36.5만 |
|---|
| 2026.09.01 | ₩30,084 | ₩30,151 | ₩30,017 | ₩30,037 | -0.16% | 48.4만 |
|---|
| 2026.08.31 | ₩30,271 | ₩30,284 | ₩30,219 | ₩30,264 | -0.02% | 16.8만 |
|---|
| 2026.08.28 | ₩30,391 | ₩30,451 | ₩30,298 | ₩30,304 | -0.29% | 11.7만 |
|---|
| 2026.08.27 | ₩30,418 | ₩30,431 | ₩30,364 | ₩30,404 | -0.04% | 21.8만 |
|---|
| 2026.08.26 | ₩30,391 | ₩30,418 | ₩30,364 | ₩30,411 | +0.07% | 14.4만 |
|---|
| 2026.08.25 | ₩30,364 | ₩30,445 | ₩30,351 | ₩30,438 | +0.24% | 16.4만 |
|---|
| 2026.08.24 | ₩30,258 | ₩30,310 | ₩30,258 | ₩30,290 | +0.11% | 20.5만 |
|---|
| 2026.08.21 | ₩30,244 | ₩30,244 | ₩30,191 | ₩30,211 | -0.11% | 15.6만 |
|---|
| 2026.08.20 | ₩30,244 | ₩30,298 | ₩30,231 | ₩30,251 | +0.02% | 20만 |
|---|
| 2026.08.19 | ₩30,364 | ₩30,378 | ₩30,298 | ₩30,378 | +0.04% | 20만 |
|---|
| 2026.08.18 | ₩30,138 | ₩30,218 | ₩30,111 | ₩30,204 | +0.22% | 18.2만 |
|---|
| 2026.08.17 | ₩30,231 | ₩30,244 | ₩30,151 | ₩30,158 | -0.24% | 17.5만 |
|---|
| 2026.08.14 | ₩30,324 | ₩30,331 | ₩30,231 | ₩30,264 | -0.20% | 24만 |
|---|
| 2026.08.13 | ₩30,364 | ₩30,418 | ₩30,338 | ₩30,344 | -0.07% | 9.4만 |
|---|
| 2026.08.12 | ₩30,298 | ₩30,298 | ₩30,244 | ₩30,251 | -0.15% | 31.8만 |
|---|
| 2026.08.11 | ₩30,258 | ₩30,278 | ₩30,204 | ₩30,211 | -0.15% | 25.4만 |
|---|
| 2026.08.10 | ₩30,284 | ₩30,284 | ₩30,204 | ₩30,211 | -0.24% | 26.8만 |
|---|
| 2026.08.07 | ₩30,378 | ₩30,391 | ₩30,311 | ₩30,335 | -0.14% | 17.2만 |
|---|
| 2026.08.06 | ₩30,311 | ₩30,338 | ₩30,271 | ₩30,291 | -0.07% | 13만 |
|---|
| 2026.08.05 | ₩30,378 | ₩30,418 | ₩30,351 | ₩30,384 | +0.02% | 12만 |
|---|
| 2026.08.04 | ₩30,311 | ₩30,378 | ₩30,311 | ₩30,371 | +0.20% | 26.8만 |
|---|
| 2026.08.03 | ₩30,204 | ₩30,270 | ₩30,204 | ₩30,238 | +0.11% | 25.9만 |
|---|
| 2026.07.31 | ₩30,298 | ₩30,298 | ₩30,218 | ₩30,266 | -0.11% | 39.3만 |
|---|
| 2026.07.30 | ₩30,298 | ₩30,359 | ₩30,298 | ₩30,319 | +0.07% | 20.8만 |
|---|
| 2026.07.29 | ₩30,378 | ₩30,404 | ₩30,271 | ₩30,278 | -0.33% | 20.3만 |
|---|
| 2026.07.28 | ₩30,351 | ₩30,445 | ₩30,351 | ₩30,411 | +0.20% | 34.1만 |
|---|
| 2026.07.27 | ₩30,338 | ₩30,364 | ₩30,315 | ₩30,338 | 0.00% | 15.5만 |
|---|
| 2026.07.24 | ₩30,284 | ₩30,338 | ₩30,271 | ₩30,278 | -0.02% | 18.5만 |
|---|
| 2026.07.23 | ₩30,231 | ₩30,284 | ₩30,218 | ₩30,264 | +0.11% | 36.5만 |
|---|
| 2026.07.22 | ₩30,391 | ₩30,399 | ₩30,351 | ₩30,370 | -0.07% | 17.2만 |
|---|
| 2026.07.21 | ₩30,445 | ₩30,445 | ₩30,391 | ₩30,411 | -0.11% | 16.5만 |
|---|
| 2026.07.20 | ₩30,565 | ₩30,565 | ₩30,458 | ₩30,478 | -0.28% | 14.4만 |
|---|
| 2026.07.17 | ₩30,591 | ₩30,631 | ₩30,565 | ₩30,571 | -0.07% | 19.5만 |
|---|
| 2026.07.16 | ₩30,511 | ₩30,565 | ₩30,502 | ₩30,558 | +0.15% | 12만 |
|---|
| 2026.07.15 | ₩30,511 | ₩30,591 | ₩30,511 | ₩30,571 | +0.20% | 14.6만 |
|---|
| 2026.07.14 | ₩30,458 | ₩30,525 | ₩30,451 | ₩30,491 | +0.11% | 17.4만 |
|---|
| 2026.07.13 | ₩30,511 | ₩30,525 | ₩30,418 | ₩30,424 | -0.28% | 20.3만 |
|---|
| 2026.07.10 | ₩30,578 | ₩30,578 | ₩30,498 | ₩30,531 | -0.15% | 9.5만 |
|---|
| 2026.07.09 | ₩30,565 | ₩30,654 | ₩30,565 | ₩30,585 | +0.07% | 32.5만 |
|---|
| 2026.07.08 | ₩30,551 | ₩30,578 | ₩30,498 | ₩30,558 | +0.02% | 34.3만 |
|---|
| 2026.07.07 | ₩30,738 | ₩30,738 | ₩30,595 | ₩30,618 | -0.39% | 22.9만 |
|---|
| 2026.07.06 | ₩30,792 | ₩30,792 | ₩30,738 | ₩30,792 | 0.00% | 14.3만 |
|---|
| 2026.07.02 | ₩30,751 | ₩30,805 | ₩30,751 | ₩30,798 | +0.15% | 16.1만 |
|---|
| 2026.07.01 | ₩30,698 | ₩30,778 | ₩30,698 | ₩30,731 | +0.11% | 21.6만 |
|---|
| 2026.06.30 | ₩31,018 | ₩31,018 | ₩30,885 | ₩30,900 | -0.38% | 14.9만 |
|---|
| 2026.06.29 | ₩31,032 | ₩31,058 | ₩31,005 | ₩31,058 | +0.09% | 18.6만 |
|---|
| 2026.06.26 | ₩30,938 | ₩31,032 | ₩30,938 | ₩30,998 | +0.19% | 12.2만 |
|---|
| 2026.06.25 | ₩31,018 | ₩31,042 | ₩30,965 | ₩31,005 | -0.04% | 20.2만 |
|---|
| 2026.06.24 | ₩30,952 | ₩31,013 | ₩30,952 | ₩30,972 | +0.06% | 17.4만 |
|---|
| 2026.06.23 | ₩30,818 | ₩30,898 | ₩30,818 | ₩30,852 | +0.11% | 32.6만 |
|---|
| 2026.06.22 | ₩30,805 | ₩30,818 | ₩30,766 | ₩30,812 | +0.02% | 38.2만 |
|---|
| 2026.06.18 | ₩30,952 | ₩30,952 | ₩30,858 | ₩30,858 | -0.30% | 14만 |
|---|
| 2026.06.17 | ₩30,885 | ₩30,933 | ₩30,792 | ₩30,806 | -0.25% | 18.6만 |
|---|
| 2026.06.16 | ₩30,885 | ₩30,938 | ₩30,872 | ₩30,892 | +0.02% | 18.5만 |
|---|
| 2026.06.15 | ₩30,925 | ₩30,938 | ₩30,845 | ₩30,856 | -0.22% | 20.1만 |
|---|
| 2026.06.12 | ₩30,832 | ₩30,872 | ₩30,785 | ₩30,845 | +0.04% | 52.7만 |
|---|
| 2026.06.11 | ₩30,725 | ₩30,892 | ₩30,631 | ₩30,878 | +0.50% | 63만 |
|---|
| 2026.06.10 | ₩30,711 | ₩30,745 | ₩30,651 | ₩30,665 | -0.15% | 19.5만 |
|---|
| 2026.06.09 | ₩30,685 | ₩30,725 | ₩30,637 | ₩30,718 | +0.11% | 30.9만 |
|---|
| 2026.06.08 | ₩30,725 | ₩30,731 | ₩30,625 | ₩30,631 | -0.30% | 33.2만 |
|---|
| 2026.06.05 | ₩30,711 | ₩30,725 | ₩30,658 | ₩30,665 | -0.15% | 12만 |
|---|
| 2026.06.04 | ₩30,832 | ₩30,852 | ₩30,805 | ₩30,812 | -0.06% | 20.2만 |
|---|
| 2026.06.03 | ₩30,778 | ₩30,778 | ₩30,725 | ₩30,778 | 0.00% | 20.7만 |
|---|
| 2026.06.02 | ₩30,872 | ₩30,885 | ₩30,805 | ₩30,818 | -0.17% | 28.3만 |
|---|
| 2026.06.01 | ₩30,738 | ₩30,838 | ₩30,711 | ₩30,825 | +0.28% | 39.7만 |
|---|
| 2026.05.29 | ₩30,965 | ₩31,018 | ₩30,938 | ₩30,952 | -0.04% | 63.6만 |
|---|
| 2026.05.28 | ₩30,872 | ₩30,965 | ₩30,832 | ₩30,912 | +0.13% | 715.5만 |
|---|
| 2026.05.27 | ₩30,858 | ₩30,898 | ₩30,838 | ₩30,874 | +0.05% | 19.7만 |
|---|
| 2026.05.26 | ₩30,872 | ₩30,872 | ₩30,793 | ₩30,834 | -0.12% | 26만 |
|---|
| 2026.05.22 | ₩30,765 | ₩30,792 | ₩30,658 | ₩30,725 | -0.13% | 16.5만 |
|---|
| 2026.05.21 | ₩30,551 | ₩30,691 | ₩30,525 | ₩30,678 | +0.42% | 21.1만 |
|---|
| 2026.05.20 | ₩30,445 | ₩30,665 | ₩30,445 | ₩30,638 | +0.64% | 30.5만 |
|---|
| 2026.05.19 | ₩30,471 | ₩30,511 | ₩30,391 | ₩30,438 | -0.11% | 29.8만 |
|---|
| 2026.05.18 | ₩30,658 | ₩30,658 | ₩30,531 | ₩30,571 | -0.28% | 53.7만 |
|---|
| 2026.05.15 | ₩30,618 | ₩30,631 | ₩30,565 | ₩30,598 | -0.07% | 33.9만 |
|---|
| 2026.05.14 | ₩30,832 | ₩30,858 | ₩30,772 | ₩30,778 | -0.17% | 19.1만 |
|---|
| 2026.05.13 | ₩30,792 | ₩30,805 | ₩30,722 | ₩30,805 | +0.04% | 22.3만 |
|---|
| 2026.05.12 | ₩30,778 | ₩30,792 | ₩30,751 | ₩30,778 | 0.00% | 19.6만 |
|---|
| 2026.05.11 | ₩30,898 | ₩30,912 | ₩30,865 | ₩30,872 | -0.09% | 32.7만 |
|---|
| 2026.05.08 | ₩30,938 | ₩30,952 | ₩30,901 | ₩30,938 | 0.00% | 18.6만 |
|---|
| 2026.05.07 | ₩30,965 | ₩30,965 | ₩30,805 | ₩30,832 | -0.43% | 41.7만 |
|---|
| 2026.05.06 | ₩30,952 | ₩30,958 | ₩30,905 | ₩30,938 | -0.04% | 25.7만 |
|---|
| 2026.05.05 | ₩30,765 | ₩30,832 | ₩30,746 | ₩30,798 | +0.11% | 51.2만 |
|---|
| 2026.05.04 | ₩30,751 | ₩30,765 | ₩30,633 | ₩30,705 | -0.15% | 42.6만 |
|---|
| 2026.05.01 | ₩30,778 | ₩30,884 | ₩30,757 | ₩30,798 | +0.07% | 24.9만 |
|---|
| 2026.04.30 | ₩30,858 | ₩30,921 | ₩30,836 | ₩30,854 | -0.01% | 22.9만 |
|---|
| 2026.04.29 | ₩30,885 | ₩30,885 | ₩30,805 | ₩30,845 | -0.13% | 16.2만 |
|---|
| 2026.04.28 | ₩30,912 | ₩30,978 | ₩30,892 | ₩30,978 | +0.22% | 17.8만 |
|---|
| 2026.04.27 | ₩31,018 | ₩31,032 | ₩30,945 | ₩30,972 | -0.15% | 18.3만 |
|---|
| 2026.04.24 | ₩31,005 | ₩31,072 | ₩30,978 | ₩31,045 | +0.13% | 16.7만 |
|---|
| 2026.04.23 | ₩31,058 | ₩31,105 | ₩30,952 | ₩31,018 | -0.13% | 14.2만 |
|---|
| 2026.04.22 | ₩31,112 | ₩31,135 | ₩31,060 | ₩31,078 | -0.11% | 12.6만 |
|---|
| 2026.04.21 | ₩31,085 | ₩31,112 | ₩31,018 | ₩31,025 | -0.19% | 29만 |
|---|
| 2026.04.20 | ₩31,139 | ₩31,139 | ₩31,072 | ₩31,125 | -0.04% | 16.2만 |
|---|
| 2026.04.17 | ₩31,152 | ₩31,179 | ₩31,101 | ₩31,139 | -0.04% | 13.3만 |
|---|
| 2026.04.16 | ₩31,085 | ₩31,093 | ₩30,965 | ₩30,965 | -0.39% | 19.8만 |
|---|
| 2026.04.15 | ₩31,058 | ₩31,099 | ₩31,045 | ₩31,085 | +0.09% | 14.9만 |
|---|
| 2026.04.14 | ₩31,032 | ₩31,112 | ₩31,018 | ₩31,092 | +0.19% | 22.2만 |
|---|
| 2026.04.13 | ₩30,885 | ₩31,028 | ₩30,885 | ₩31,024 | +0.45% | 21만 |
|---|
| 2026.04.10 | ₩30,978 | ₩30,992 | ₩30,901 | ₩30,912 | -0.22% | 11.5만 |
|---|
| 2026.04.09 | ₩30,938 | ₩31,052 | ₩30,898 | ₩30,972 | +0.11% | 15.2만 |
|---|
| 2026.04.08 | ₩31,072 | ₩31,085 | ₩30,925 | ₩30,952 | -0.39% | 22.4만 |
|---|
| 2026.04.07 | ₩30,818 | ₩30,885 | ₩30,687 | ₩30,872 | +0.17% | 22.7만 |
|---|
| 2026.04.06 | ₩30,805 | ₩30,905 | ₩30,805 | ₩30,834 | +0.10% | 24.1만 |
|---|
| 2026.04.02 | ₩30,711 | ₩30,905 | ₩30,705 | ₩30,878 | +0.54% | 21.5만 |
|---|
| 2026.04.01 | ₩30,725 | ₩30,842 | ₩30,725 | ₩30,772 | +0.15% | 18.3만 |
|---|
| 2026.03.31 | ₩30,805 | ₩30,965 | ₩30,778 | ₩30,882 | +0.25% | 20.8만 |
|---|
| 2026.03.30 | ₩30,725 | ₩30,772 | ₩30,671 | ₩30,705 | -0.07% | 21.5만 |
|---|
| 2026.03.27 | ₩30,498 | ₩30,591 | ₩30,485 | ₩30,547 | +0.16% | 32.4만 |
|---|
| 2026.03.26 | ₩30,698 | ₩30,751 | ₩30,578 | ₩30,598 | -0.33% | 20.3만 |
|---|
| 2026.03.25 | ₩30,845 | ₩30,858 | ₩30,778 | ₩30,788 | -0.19% | 14.3만 |
|---|
| 2026.03.24 | ₩30,618 | ₩30,758 | ₩30,618 | ₩30,705 | +0.28% | 22.2만 |
|---|
| 2026.03.23 | ₩30,658 | ₩30,838 | ₩30,658 | ₩30,766 | +0.35% | 22.5만 |
|---|
| 2026.03.20 | ₩30,805 | ₩30,814 | ₩30,571 | ₩30,598 | -0.67% | 43.8만 |
|---|
| 2026.03.19 | ₩30,738 | ₩30,942 | ₩30,711 | ₩30,916 | +0.58% | 21.6만 |
|---|
| 2026.03.18 | ₩30,912 | ₩30,938 | ₩30,805 | ₩30,812 | -0.32% | 12.4만 |
|---|
| 2026.03.17 | ₩30,872 | ₩30,960 | ₩30,872 | ₩30,945 | +0.24% | 17.1만 |
|---|
| 2026.03.16 | ₩30,845 | ₩30,885 | ₩30,765 | ₩30,798 | -0.15% | 23.3만 |
|---|
| 2026.03.13 | ₩30,832 | ₩30,872 | ₩30,649 | ₩30,678 | -0.50% | 29.9만 |
|---|
| 2026.03.12 | ₩30,872 | ₩30,898 | ₩30,719 | ₩30,765 | -0.35% | 76.3만 |
|---|
| 2026.03.11 | ₩31,072 | ₩31,072 | ₩30,898 | ₩30,936 | -0.44% | 28.7만 |
|---|
| 2026.03.10 | ₩31,245 | ₩31,280 | ₩31,139 | ₩31,152 | -0.30% | 21.8만 |
|---|
| 2026.03.09 | ₩31,099 | ₩31,319 | ₩31,099 | ₩31,299 | +0.64% | 35.3만 |
|---|
| 2026.03.06 | ₩31,112 | ₩31,244 | ₩31,072 | ₩31,152 | +0.13% | 24.7만 |
|---|
| 2026.03.05 | ₩31,219 | ₩31,259 | ₩31,196 | ₩31,232 | +0.04% | 22만 |
|---|
| 2026.03.04 | ₩31,339 | ₩31,392 | ₩31,325 | ₩31,352 | +0.04% | 22만 |
|---|
| 2026.03.03 | ₩31,165 | ₩31,385 | ₩31,165 | ₩31,332 | +0.54% | 27.9만 |
|---|
| 2026.03.02 | ₩31,339 | ₩31,352 | ₩31,288 | ₩31,352 | +0.04% | 21.3만 |
|---|
| 2026.02.27 | ₩31,579 | ₩31,606 | ₩31,552 | ₩31,567 | -0.04% | 13.4만 |
|---|
| 2026.02.26 | ₩31,539 | ₩31,559 | ₩31,512 | ₩31,559 | +0.06% | 30.4만 |
|---|
| 2026.02.25 | ₩31,539 | ₩31,566 | ₩31,514 | ₩31,526 | -0.04% | 18.3만 |
|---|
| 2026.02.24 | ₩31,512 | ₩31,566 | ₩31,498 | ₩31,539 | +0.08% | 27.6만 |
|---|
| 2026.02.23 | ₩31,512 | ₩31,592 | ₩31,512 | ₩31,566 | +0.17% | 21.8만 |
|---|
| 2026.02.20 | ₩31,512 | ₩31,552 | ₩31,486 | ₩31,532 | +0.06% | 16.8만 |
|---|
| 2026.02.19 | ₩31,472 | ₩31,546 | ₩31,472 | ₩31,539 | +0.21% | 18.7만 |
|---|
| 2026.02.18 | ₩31,512 | ₩31,546 | ₩31,492 | ₩31,512 | 0.00% | 29.8만 |
|---|
| 2026.02.17 | ₩31,499 | ₩31,552 | ₩31,499 | ₩31,539 | +0.13% | 15.8만 |
|---|
| 2026.02.13 | ₩31,512 | ₩31,526 | ₩31,486 | ₩31,499 | -0.04% | 30.4만 |
|---|
| 2026.02.12 | ₩31,365 | ₩31,452 | ₩31,365 | ₩31,439 | +0.23% | 18.9만 |
|---|
| 2026.02.11 | ₩31,285 | ₩31,365 | ₩31,285 | ₩31,325 | +0.13% | 27.6만 |
|---|
| 2026.02.10 | ₩31,365 | ₩31,405 | ₩31,339 | ₩31,365 | 0.00% | 68.1만 |
|---|
| 2026.02.09 | ₩31,232 | ₩31,299 | ₩31,225 | ₩31,299 | +0.21% | 204만 |
|---|
| 2026.02.06 | ₩31,272 | ₩31,299 | ₩31,232 | ₩31,299 | +0.09% | 29.9만 |
|---|
| 2026.02.05 | ₩31,205 | ₩31,281 | ₩31,185 | ₩31,272 | +0.21% | 22.1만 |
|---|
| 2026.02.04 | ₩31,139 | ₩31,152 | ₩31,099 | ₩31,145 | +0.02% | 25.5만 |
|---|
| 2026.02.03 | ₩31,165 | ₩31,179 | ₩31,113 | ₩31,152 | -0.04% | 30.5만 |
|---|
| 2026.02.02 | ₩31,272 | ₩31,272 | ₩31,152 | ₩31,159 | -0.36% | 27.1만 |
|---|
| 2026.01.30 | ₩31,312 | ₩31,339 | ₩31,285 | ₩31,325 | +0.04% | 11.6만 |
|---|
| 2026.01.29 | ₩31,245 | ₩31,325 | ₩31,245 | ₩31,319 | +0.23% | 20.3만 |
|---|
| 2026.01.28 | ₩31,325 | ₩31,325 | ₩31,272 | ₩31,307 | -0.06% | 11.6만 |
|---|
| 2026.01.27 | ₩31,339 | ₩31,379 | ₩31,325 | ₩31,332 | -0.02% | 17만 |
|---|
| 2026.01.26 | ₩31,392 | ₩31,405 | ₩31,353 | ₩31,379 | -0.04% | 19.7만 |
|---|
| 2026.01.23 | ₩31,325 | ₩31,352 | ₩31,265 | ₩31,339 | +0.04% | 22.3만 |
|---|
| 2026.01.22 | ₩31,285 | ₩31,339 | ₩31,245 | ₩31,312 | +0.09% | 15.7만 |
|---|
| 2026.01.21 | ₩31,179 | ₩31,297 | ₩31,159 | ₩31,279 | +0.32% | 17.2만 |
|---|
| 2026.01.20 | ₩31,219 | ₩31,219 | ₩31,112 | ₩31,132 | -0.28% | 20.2만 |
|---|
| 2026.01.16 | ₩31,325 | ₩31,339 | ₩31,272 | ₩31,272 | -0.17% | 17.5만 |
|---|
| 2026.01.15 | ₩31,419 | ₩31,419 | ₩31,339 | ₩31,345 | -0.23% | 16만 |
|---|
| 2026.01.14 | ₩31,325 | ₩31,392 | ₩31,313 | ₩31,385 | +0.19% | 25만 |
|---|
| 2026.01.13 | ₩31,299 | ₩31,325 | ₩31,259 | ₩31,319 | +0.06% | 18.7만 |
|---|
| 2026.01.12 | ₩31,232 | ₩31,299 | ₩31,219 | ₩31,265 | +0.11% | 34.8만 |
|---|
| 2026.01.09 | ₩31,232 | ₩31,299 | ₩31,199 | ₩31,279 | +0.15% | 18.4만 |
|---|
| 2026.01.08 | ₩31,205 | ₩31,239 | ₩14,148 | ₩31,212 | +0.02% | 11만 |
|---|
| 2026.01.07 | ₩31,325 | ₩31,325 | ₩31,264 | ₩31,279 | -0.15% | 20.4만 |
|---|
| 2026.01.06 | ₩31,205 | ₩31,265 | ₩31,172 | ₩31,265 | +0.19% | 17만 |
|---|
| 2026.01.05 | ₩31,205 | ₩31,272 | ₩31,192 | ₩31,252 | +0.15% | 20.3만 |
|---|
| 2026.01.02 | ₩31,219 | ₩31,219 | ₩31,152 | ₩31,185 | -0.11% | 18.4만 |
|---|
| 2025.12.31 | ₩31,272 | ₩31,285 | ₩31,199 | ₩31,212 | -0.19% | 23.2만 |
|---|
| 2025.12.30 | ₩31,259 | ₩31,312 | ₩31,245 | ₩31,292 | +0.11% | 16.7만 |
|---|
| 2025.12.29 | ₩31,299 | ₩31,312 | ₩31,272 | ₩31,305 | +0.02% | 16.9만 |
|---|
| 2025.12.26 | ₩31,285 | ₩31,307 | ₩31,233 | ₩31,292 | +0.02% | 20.9만 |
|---|
| 2025.12.24 | ₩31,219 | ₩31,285 | ₩31,205 | ₩31,279 | +0.19% | 21.8만 |
|---|
| 2025.12.23 | ₩31,112 | ₩31,192 | ₩31,085 | ₩31,172 | +0.19% | 29.1만 |
|---|
| 2025.12.22 | ₩31,179 | ₩31,179 | ₩31,125 | ₩31,159 | -0.06% | 41.9만 |
|---|
| 2025.12.19 | ₩31,179 | ₩31,205 | ₩31,152 | ₩31,165 | -0.04% | 22만 |
|---|
| 2025.12.18 | ₩31,325 | ₩31,363 | ₩31,287 | ₩31,345 | +0.06% | 21.4만 |
|---|
| 2025.12.17 | ₩31,232 | ₩31,272 | ₩31,219 | ₩31,252 | +0.06% | 11.4만 |
|---|
| 2025.12.16 | ₩31,165 | ₩31,285 | ₩31,165 | ₩31,259 | +0.30% | 26.4만 |
|---|
| 2025.12.15 | ₩31,245 | ₩31,272 | ₩31,180 | ₩31,212 | -0.11% | 12.7만 |
|---|
| 2025.12.12 | ₩31,219 | ₩31,225 | ₩31,159 | ₩31,185 | -0.11% | 12.6만 |
|---|
| 2025.12.11 | ₩31,379 | ₩31,405 | ₩31,301 | ₩31,319 | -0.19% | 14.3만 |
|---|
| 2025.12.10 | ₩31,205 | ₩31,365 | ₩31,205 | ₩31,345 | +0.45% | 14.5만 |
|---|
| 2025.12.09 | ₩31,312 | ₩31,312 | ₩31,199 | ₩31,225 | -0.28% | 16.6만 |
|---|
| 2025.12.08 | ₩31,339 | ₩31,339 | ₩31,199 | ₩31,245 | -0.30% | 14.7만 |
|---|
| 2025.12.05 | ₩31,339 | ₩31,352 | ₩31,265 | ₩31,299 | -0.13% | 18.7만 |
|---|
| 2025.12.04 | ₩31,365 | ₩31,365 | ₩31,299 | ₩31,339 | -0.09% | 23.1만 |
|---|
| 2025.12.03 | ₩31,325 | ₩31,405 | ₩31,325 | ₩31,379 | +0.17% | 19.4만 |
|---|
| 2025.12.02 | ₩31,299 | ₩31,352 | ₩31,279 | ₩31,325 | +0.09% | 21.9만 |
|---|
| 2025.12.01 | ₩31,272 | ₩31,319 | ₩31,265 | ₩31,305 | +0.11% | 19.5만 |
|---|
| 2025.11.28 | ₩31,592 | ₩31,603 | ₩31,519 | ₩31,566 | -0.08% | 7.2만 |
|---|
| 2025.11.26 | ₩31,499 | ₩31,606 | ₩31,488 | ₩31,592 | +0.30% | 16.1만 |
|---|
| 2025.11.25 | ₩31,459 | ₩31,566 | ₩31,446 | ₩31,519 | +0.19% | 15.4만 |
|---|
| 2025.11.24 | ₩31,392 | ₩31,459 | ₩31,379 | ₩31,439 | +0.15% | 17.1만 |
|---|
| 2025.11.21 | ₩31,365 | ₩31,365 | ₩31,272 | ₩31,352 | -0.04% | 18.5만 |
|---|
| 2025.11.20 | ₩31,285 | ₩31,312 | ₩31,232 | ₩31,265 | -0.06% | 25.1만 |
|---|
| 2025.11.19 | ₩31,285 | ₩31,285 | ₩31,207 | ₩31,212 | -0.23% | 16.4만 |
|---|
| 2025.11.18 | ₩31,245 | ₩31,272 | ₩31,192 | ₩31,245 | 0.00% | 35.7만 |
|---|
| 2025.11.17 | ₩31,219 | ₩31,259 | ₩31,192 | ₩31,205 | -0.04% | 15.7만 |
|---|
| 2025.11.14 | ₩31,285 | ₩31,285 | ₩31,192 | ₩31,199 | -0.28% | 21.7만 |
|---|
| 2025.11.13 | ₩31,285 | ₩31,337 | ₩31,259 | ₩31,259 | -0.09% | 27.4만 |
|---|
| 2025.11.12 | ₩31,392 | ₩31,405 | ₩31,352 | ₩31,372 | -0.06% | 37.7만 |
|---|
| 2025.11.11 | ₩31,352 | ₩31,419 | ₩31,352 | ₩31,412 | +0.19% | 9.2만 |
|---|
| 2025.11.10 | ₩31,285 | ₩31,335 | ₩31,285 | ₩31,285 | 0.00% | 15.4만 |
|---|
| 2025.11.07 | ₩31,259 | ₩31,321 | ₩31,259 | ₩31,292 | +0.11% | 22.8만 |
|---|
| 2025.11.06 | ₩31,285 | ₩31,339 | ₩31,285 | ₩31,332 | +0.15% | 17.2만 |
|---|
| 2025.11.05 | ₩31,285 | ₩31,285 | ₩31,197 | ₩31,212 | -0.23% | 14.3만 |
|---|
| 2025.11.04 | ₩31,232 | ₩31,352 | ₩31,232 | ₩31,292 | +0.19% | 19.3만 |
|---|
| 2025.11.03 | ₩31,259 | ₩31,272 | ₩31,219 | ₩31,252 | -0.02% | 22.6만 |
|---|
| 2025.10.31 | ₩31,539 | ₩31,539 | ₩31,426 | ₩31,440 | -0.31% | 14.4만 |
|---|
| 2025.10.30 | ₩31,499 | ₩31,590 | ₩31,479 | ₩31,532 | +0.11% | 23.8만 |
|---|
| 2025.10.29 | ₩31,779 | ₩31,793 | ₩31,626 | ₩31,639 | -0.44% | 15.7만 |
|---|
| 2025.10.28 | ₩31,753 | ₩31,799 | ₩31,739 | ₩31,786 | +0.11% | 15.8만 |
|---|
| 2025.10.27 | ₩31,726 | ₩31,793 | ₩31,699 | ₩31,786 | +0.19% | 18.6만 |
|---|
| 2025.10.24 | ₩31,766 | ₩31,833 | ₩31,710 | ₩31,746 | -0.06% | 12.6만 |
|---|
| 2025.10.23 | ₩31,686 | ₩31,739 | ₩31,686 | ₩31,699 | +0.04% | 20.9만 |
|---|
| 2025.10.22 | ₩31,686 | ₩31,739 | ₩31,672 | ₩31,732 | +0.15% | 14.4만 |
|---|
| 2025.10.21 | ₩31,766 | ₩31,779 | ₩31,712 | ₩31,719 | -0.15% | 14.3만 |
|---|
| 2025.10.20 | ₩31,672 | ₩31,712 | ₩31,672 | ₩31,706 | +0.11% | 11.3만 |
|---|
| 2025.10.17 | ₩31,646 | ₩31,652 | ₩31,606 | ₩31,639 | -0.02% | 34.2만 |
|---|
| 2025.10.16 | ₩31,579 | ₩31,686 | ₩31,572 | ₩31,672 | +0.30% | 12.1만 |
|---|
| 2025.10.15 | ₩31,659 | ₩31,699 | ₩31,555 | ₩31,599 | -0.19% | 17.9만 |
|---|
| 2025.10.14 | ₩31,486 | ₩31,606 | ₩31,459 | ₩31,586 | +0.32% | 7.9만 |
|---|
| 2025.10.13 | ₩31,446 | ₩31,539 | ₩31,419 | ₩31,519 | +0.23% | 13.8만 |
|---|
| 2025.10.10 | ₩31,472 | ₩31,472 | ₩31,405 | ₩31,426 | -0.15% | 24만 |
|---|