시장 데이터를 불러오는 중
전체 종목
iShares ESG MSCI USA Leaders ETF 과거 주가
iShares ESG MSCI USA Leaders ETF · SUSL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares ESG MSCI USA Leaders ETF · SUSL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩186,196 | ₩186,357 | ₩185,928 | ₩186,153 | -0.02% | 3.6천 |
| 2026.10.08 | ₩185,294 | ₩185,780 | ₩184,561 | ₩185,061 | -0.13% | 1.8만 |
| 2026.10.07 | ₩185,727 | ₩186,156 | ₩185,393 | ₩186,022 | +0.16% | 1.5만 |
| 2026.10.06 | ₩186,933 | ₩187,630 | ₩186,772 | ₩186,828 | -0.06% | 7.7천 |
| 2026.10.05 | ₩184,253 | ₩186,357 | ₩184,253 | ₩185,941 | +0.92% | 2.5만 |
| 2026.10.02 | ₩185,023 | ₩185,023 | ₩184,072 | ₩184,320 | -0.38% | 2.3만 |
| 2026.10.01 | ₩183,489 | ₩183,489 | ₩181,896 | ₩182,783 | -0.38% | 1.6만 |
| 2026.09.30 | ₩183,596 | ₩183,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,627 |
| -0.53% |
| 9.2천 |
| 2026.09.29 | ₩183,248 | ₩183,248 | ₩182,122 | ₩182,625 | -0.34% | 7.6만 |
|---|
| 2026.09.28 | ₩182,953 | ₩183,717 | ₩182,631 | ₩183,019 | +0.04% | 9.8천 |
|---|
| 2026.09.25 | ₩183,127 | ₩183,797 | ₩182,578 | ₩183,744 | +0.34% | 4.4만 |
|---|
| 2026.09.24 | ₩181,466 | ₩182,712 | ₩181,466 | ₩182,465 | +0.55% | 1.3만 |
|---|
| 2026.09.23 | ₩183,958 | ₩183,958 | ₩182,136 | ₩182,414 | -0.84% | 1.2만 |
|---|
| 2026.09.22 | ₩184,079 | ₩184,909 | ₩183,690 | ₩184,062 | -0.01% | 2만 |
|---|
| 2026.09.21 | ₩182,551 | ₩184,152 | ₩182,551 | ₩184,054 | +0.82% | 2.3만 |
|---|
| 2026.09.18 | ₩181,251 | ₩181,346 | ₩180,635 | ₩181,346 | +0.05% | 1.8만 |
|---|
| 2026.09.17 | ₩181,720 | ₩181,720 | ₩180,702 | ₩181,092 | -0.35% | 1.7만 |
|---|
| 2026.09.16 | ₩180,327 | ₩180,662 | ₩178,410 | ₩178,988 | -0.74% | 6.7천 |
|---|
| 2026.09.15 | ₩180,635 | ₩180,635 | ₩179,525 | ₩179,642 | -0.55% | 1.4만 |
|---|
| 2026.09.14 | ₩180,755 | ₩181,559 | ₩180,434 | ₩181,159 | +0.22% | 5.6천 |
|---|
| 2026.09.11 | ₩181,948 | ₩182,007 | ₩181,439 | ₩181,519 | -0.24% | 1.4만 |
|---|
| 2026.09.10 | ₩180,361 | ₩180,782 | ₩180,112 | ₩180,227 | -0.07% | 2.4만 |
|---|
| 2026.09.09 | ₩182,605 | ₩182,605 | ₩181,747 | ₩181,794 | -0.44% | 2.1만 |
|---|
| 2026.09.08 | ₩184,440 | ₩184,440 | ₩183,154 | ₩183,228 | -0.66% | 3만 |
|---|
| 2026.09.04 | ₩185,579 | ₩185,579 | ₩184,534 | ₩184,749 | -0.45% | 3만 |
|---|
| 2026.09.03 | ₩185,003 | ₩185,955 | ₩184,963 | ₩185,633 | +0.34% | 1.2만 |
|---|
| 2026.09.02 | ₩182,296 | ₩183,543 | ₩182,296 | ₩183,187 | +0.49% | 8.6천 |
|---|
| 2026.09.01 | ₩182,859 | ₩183,053 | ₩181,653 | ₩182,059 | -0.44% | 1.7만 |
|---|
| 2026.08.31 | ₩184,172 | ₩184,400 | ₩183,770 | ₩184,359 | +0.10% | 7.6천 |
|---|
| 2026.08.28 | ₩185,914 | ₩186,229 | ₩184,795 | ₩184,836 | -0.58% | 6.9천 |
|---|
| 2026.08.27 | ₩185,070 | ₩186,470 | ₩185,070 | ₩186,063 | +0.54% | 1.7만 |
|---|
| 2026.08.26 | ₩184,226 | ₩184,440 | ₩183,435 | ₩183,776 | -0.24% | 1.9만 |
|---|
| 2026.08.25 | ₩184,387 | ₩184,548 | ₩183,945 | ₩184,478 | +0.05% | 1.7만 |
|---|
| 2026.08.24 | ₩184,213 | ₩184,213 | ₩183,596 | ₩183,736 | -0.26% | 1.7만 |
|---|
| 2026.08.21 | ₩183,924 | ₩184,608 | ₩183,891 | ₩184,332 | +0.22% | 7.3천 |
|---|
| 2026.08.20 | ₩184,105 | ₩184,105 | ₩182,993 | ₩183,060 | -0.57% | 9천 |
|---|
| 2026.08.19 | ₩184,762 | ₩185,301 | ₩184,347 | ₩184,427 | -0.18% | 14.1만 |
|---|
| 2026.08.18 | ₩183,945 | ₩184,286 | ₩183,945 | ₩184,012 | +0.04% | 1.6만 |
|---|
| 2026.08.17 | ₩185,823 | ₩185,823 | ₩184,976 | ₩184,990 | -0.45% | 5.1만 |
|---|
| 2026.08.14 | ₩186,524 | ₩186,524 | ₩185,874 | ₩186,169 | -0.19% | 1.4만 |
|---|
| 2026.08.13 | ₩185,539 | ₩186,263 | ₩185,392 | ₩186,087 | +0.30% | 1.6만 |
|---|
| 2026.08.12 | ₩184,474 | ₩184,757 | ₩184,360 | ₩184,628 | +0.08% | 1.1만 |
|---|
| 2026.08.11 | ₩185,445 | ₩185,445 | ₩183,784 | ₩183,895 | -0.84% | 2.1만 |
|---|
| 2026.08.10 | ₩184,695 | ₩185,043 | ₩184,265 | ₩184,467 | -0.12% | 1.4만 |
|---|
| 2026.08.07 | ₩184,775 | ₩184,896 | ₩184,186 | ₩184,829 | +0.03% | 4.5만 |
|---|
| 2026.08.06 | ₩183,837 | ₩184,373 | ₩183,395 | ₩183,762 | -0.04% | 1.6만 |
|---|
| 2026.08.05 | ₩185,620 | ₩185,747 | ₩183,784 | ₩183,811 | -0.97% | 2.8만 |
|---|
| 2026.08.04 | ₩182,002 | ₩184,655 | ₩182,002 | ₩184,230 | +1.22% | 3.7만 |
|---|
| 2026.08.03 | ₩178,678 | ₩181,425 | ₩178,678 | ₩181,198 | +1.41% | 1.7만 |
|---|
| 2026.07.31 | ₩176,521 | ₩178,117 | ₩176,226 | ₩178,117 | +0.90% | 1만 |
|---|
| 2026.07.30 | ₩174,779 | ₩175,583 | ₩174,779 | ₩175,529 | +0.43% | 7.1천 |
|---|
| 2026.07.29 | ₩173,921 | ₩174,725 | ₩171,804 | ₩171,978 | -1.12% | 1.4만 |
|---|
| 2026.07.28 | ₩173,747 | ₩174,772 | ₩173,124 | ₩174,278 | +0.31% | 7.7천 |
|---|
| 2026.07.27 | ₩175,194 | ₩175,194 | ₩172,802 | ₩173,318 | -1.07% | 2.8만 |
|---|
| 2026.07.24 | ₩173,573 | ₩174,551 | ₩173,157 | ₩173,445 | -0.07% | 9.6천 |
|---|
| 2026.07.23 | ₩174,095 | ₩174,115 | ₩172,501 | ₩172,983 | -0.64% | 4.2만 |
|---|
| 2026.07.22 | ₩175,851 | ₩176,997 | ₩175,851 | ₩176,286 | +0.25% | 1.2만 |
|---|
| 2026.07.21 | ₩175,950 | ₩176,481 | ₩175,797 | ₩176,380 | +0.24% | 1만 |
|---|
| 2026.07.20 | ₩176,735 | ₩176,735 | ₩175,181 | ₩175,409 | -0.75% | 7.4만 |
|---|
| 2026.07.17 | ₩175,697 | ₩176,152 | ₩175,382 | ₩175,665 | -0.02% | 7.1천 |
|---|
| 2026.07.16 | ₩177,941 | ₩178,651 | ₩177,265 | ₩177,734 | -0.12% | 3.5만 |
|---|
| 2026.07.15 | ₩178,772 | ₩178,826 | ₩177,593 | ₩178,617 | -0.09% | 1.3만 |
|---|
| 2026.07.14 | ₩177,780 | ₩178,263 | ₩177,754 | ₩178,225 | +0.25% | 8.7천 |
|---|
| 2026.07.13 | ₩178,022 | ₩178,464 | ₩177,244 | ₩177,472 | -0.31% | 3.6만 |
|---|
| 2026.07.10 | ₩178,075 | ₩178,859 | ₩177,720 | ₩178,859 | +0.44% | 1.8만 |
|---|
| 2026.07.09 | ₩177,057 | ₩177,646 | ₩176,909 | ₩177,628 | +0.32% | 5.4천 |
|---|
| 2026.07.08 | ₩176,360 | ₩176,955 | ₩175,543 | ₩176,955 | +0.34% | 8.6천 |
|---|
| 2026.07.07 | ₩178,035 | ₩178,129 | ₩177,218 | ₩177,652 | -0.22% | 2.9만 |
|---|
| 2026.07.06 | ₩177,431 | ₩178,558 | ₩177,419 | ₩178,375 | +0.53% | 2.8만 |
|---|
| 2026.07.02 | ₩178,156 | ₩178,544 | ₩175,847 | ₩177,219 | -0.53% | 2.5만 |
|---|
| 2026.07.01 | ₩177,271 | ₩178,276 | ₩177,271 | ₩177,618 | +0.20% | 2.7만 |
|---|
| 2026.06.30 | ₩176,735 | ₩178,156 | ₩176,320 | ₩177,901 | +0.66% | 1.6만 |
|---|
| 2026.06.29 | ₩174,685 | ₩176,514 | ₩174,377 | ₩176,443 | +1.01% | 4.9천 |
|---|
| 2026.06.26 | ₩173,291 | ₩174,712 | ₩173,291 | ₩173,834 | +0.31% | 9.3천 |
|---|
| 2026.06.25 | ₩174,538 | ₩174,538 | ₩173,131 | ₩173,573 | -0.55% | 11.7만 |
|---|
| 2026.06.24 | ₩173,626 | ₩174,430 | ₩172,916 | ₩173,251 | -0.22% | 7.2천 |
|---|
| 2026.06.23 | ₩173,131 | ₩174,043 | ₩173,119 | ₩173,358 | +0.13% | 1.7만 |
|---|
| 2026.06.22 | ₩176,213 | ₩176,806 | ₩175,261 | ₩175,623 | -0.33% | 1만 |
|---|
| 2026.06.18 | ₩176,976 | ₩176,990 | ₩176,199 | ₩176,840 | -0.08% | 1.3만 |
|---|
| 2026.06.17 | ₩177,888 | ₩177,914 | ₩175,047 | ₩175,206 | -1.51% | 1.1만 |
|---|
| 2026.06.16 | ₩178,558 | ₩178,826 | ₩177,727 | ₩177,760 | -0.45% | 9천 |
|---|
| 2026.06.15 | ₩178,236 | ₩179,268 | ₩178,236 | ₩178,556 | +0.18% | 8.5천 |
|---|
| 2026.06.12 | ₩175,543 | ₩176,507 | ₩174,511 | ₩175,971 | +0.24% | 4.4만 |
|---|
| 2026.06.11 | ₩172,648 | ₩175,127 | ₩172,126 | ₩174,968 | +1.34% | 2.5만 |
|---|
| 2026.06.10 | ₩174,792 | ₩175,569 | ₩172,139 | ₩172,353 | -1.40% | 3만 |
|---|
| 2026.06.09 | ₩177,151 | ₩177,151 | ₩172,841 | ₩175,378 | -1.00% | 5.9만 |
|---|
| 2026.06.08 | ₩175,482 | ₩175,971 | ₩175,141 | ₩175,327 | -0.09% | 1.1만 |
|---|
| 2026.06.05 | ₩177,687 | ₩177,713 | ₩174,518 | ₩175,033 | -1.49% | 9.3천 |
|---|
| 2026.06.04 | ₩177,486 | ₩179,455 | ₩177,486 | ₩179,328 | +1.04% | 3.3만 |
|---|
| 2026.06.03 | ₩177,928 | ₩177,928 | ₩177,043 | ₩177,109 | -0.46% | 7.7천 |
|---|
| 2026.06.02 | ₩178,839 | ₩179,174 | ₩178,705 | ₩178,798 | -0.02% | 1.3만 |
|---|
| 2026.06.01 | ₩178,115 | ₩179,924 | ₩178,115 | ₩179,595 | +0.83% | 4.9만 |
|---|
| 2026.05.29 | ₩178,343 | ₩178,906 | ₩178,115 | ₩178,115 | -0.13% | 2.6만 |
|---|
| 2026.05.28 | ₩177,017 | ₩178,397 | ₩176,883 | ₩178,307 | +0.73% | 1.3만 |
|---|
| 2026.05.27 | ₩177,660 | ₩177,660 | ₩177,092 | ₩177,092 | -0.32% | 1만 |
|---|
| 2026.05.26 | ₩177,499 | ₩177,499 | ₩176,822 | ₩177,486 | -0.01% | 1.7만 |
|---|
| 2026.05.22 | ₩176,883 | ₩177,191 | ₩176,253 | ₩176,360 | -0.30% | 1만 |
|---|
| 2026.05.21 | ₩175,473 | ₩176,159 | ₩174,966 | ₩175,837 | +0.21% | 7.9천 |
|---|
| 2026.05.20 | ₩174,752 | ₩176,132 | ₩174,377 | ₩176,092 | +0.77% | 1.2만 |
|---|
| 2026.05.19 | ₩174,618 | ₩175,060 | ₩173,734 | ₩173,955 | -0.38% | 1.6만 |
|---|
| 2026.05.18 | ₩175,690 | ₩176,213 | ₩174,270 | ₩175,328 | -0.21% | 2.7만 |
|---|
| 2026.05.15 | ₩175,630 | ₩176,620 | ₩175,275 | ₩175,435 | -0.11% | 2.6만 |
|---|
| 2026.05.14 | ₩176,950 | ₩178,303 | ₩176,896 | ₩178,022 | +0.61% | 2.9만 |
|---|
| 2026.05.13 | ₩175,556 | ₩176,802 | ₩175,188 | ₩176,373 | +0.47% | 11.8만 |
|---|
| 2026.05.12 | ₩175,362 | ₩175,362 | ₩173,707 | ₩175,155 | -0.12% | 2.4만 |
|---|
| 2026.05.11 | ₩174,645 | ₩176,139 | ₩174,645 | ₩175,600 | +0.55% | 8.4천 |
|---|
| 2026.05.08 | ₩175,054 | ₩175,476 | ₩175,033 | ₩175,303 | +0.14% | 1.4만 |
|---|
| 2026.05.07 | ₩174,551 | ₩174,890 | ₩173,827 | ₩174,296 | -0.15% | 3.1만 |
|---|
| 2026.05.06 | ₩172,313 | ₩174,404 | ₩172,313 | ₩174,229 | +1.11% | 6.8만 |
|---|
| 2026.05.05 | ₩170,504 | ₩170,665 | ₩170,236 | ₩170,544 | +0.02% | 3.9만 |
|---|
| 2026.05.04 | ₩170,531 | ₩170,531 | ₩168,843 | ₩169,427 | -0.65% | 3.5만 |
|---|
| 2026.05.01 | ₩170,920 | ₩170,987 | ₩170,209 | ₩170,534 | -0.23% | 2.9만 |
|---|
| 2026.04.30 | ₩169,539 | ₩170,323 | ₩168,152 | ₩170,236 | +0.41% | 2만 |
|---|
| 2026.04.29 | ₩168,655 | ₩168,655 | ₩167,516 | ₩168,024 | -0.37% | 4만 |
|---|
| 2026.04.28 | ₩168,307 | ₩168,588 | ₩167,744 | ₩168,454 | +0.09% | 9.3천 |
|---|
| 2026.04.27 | ₩168,159 | ₩169,405 | ₩168,012 | ₩169,202 | +0.62% | 1.8만 |
|---|
| 2026.04.24 | ₩166,832 | ₩168,199 | ₩166,739 | ₩168,191 | +0.81% | 8.1천 |
|---|
| 2026.04.23 | ₩166,082 | ₩166,765 | ₩164,487 | ₩166,023 | -0.04% | 3만 |
|---|
| 2026.04.22 | ₩166,886 | ₩166,886 | ₩166,256 | ₩166,859 | -0.02% | 2.7만 |
|---|
| 2026.04.21 | ₩167,007 | ₩167,167 | ₩165,332 | ₩165,600 | -0.84% | 2.6만 |
|---|
| 2026.04.20 | ₩166,725 | ₩166,725 | ₩165,975 | ₩166,591 | -0.08% | 1.3만 |
|---|
| 2026.04.17 | ₩166,082 | ₩167,410 | ₩166,082 | ₩167,087 | +0.61% | 2.6만 |
|---|
| 2026.04.16 | ₩164,849 | ₩164,983 | ₩164,045 | ₩164,715 | -0.08% | 2.2만 |
|---|
| 2026.04.15 | ₩163,188 | ₩164,313 | ₩163,074 | ₩164,313 | +0.69% | 1.2만 |
|---|
| 2026.04.14 | ₩160,856 | ₩162,732 | ₩160,856 | ₩162,732 | +1.17% | 2만 |
|---|
| 2026.04.13 | ₩157,988 | ₩160,355 | ₩157,988 | ₩160,329 | +1.48% | 1.5만 |
|---|
| 2026.04.10 | ₩159,288 | ₩159,328 | ₩158,390 | ₩158,457 | -0.52% | 3.2만 |
|---|
| 2026.04.09 | ₩157,479 | ₩158,940 | ₩157,265 | ₩158,818 | +0.85% | 1.5만 |
|---|
| 2026.04.08 | ₩158,886 | ₩158,886 | ₩157,578 | ₩158,163 | -0.46% | 6.3만 |
|---|
| 2026.04.07 | ₩153,673 | ₩154,290 | ₩152,695 | ₩154,049 | +0.24% | 14.6만 |
|---|
| 2026.04.06 | ₩153,767 | ₩154,317 | ₩153,593 | ₩154,317 | +0.36% | 2만 |
|---|
| 2026.04.02 | ₩151,583 | ₩154,330 | ₩151,536 | ₩153,730 | +1.42% | 1.4만 |
|---|
| 2026.04.01 | ₩153,432 | ₩154,638 | ₩153,432 | ₩153,700 | +0.17% | 2.5만 |
|---|
| 2026.03.31 | ₩149,519 | ₩152,414 | ₩149,519 | ₩152,230 | +1.81% | 2.6만 |
|---|
| 2026.03.30 | ₩149,452 | ₩149,452 | ₩147,201 | ₩147,729 | -1.15% | 11만 |
|---|
| 2026.03.27 | ₩149,868 | ₩149,888 | ₩148,193 | ₩148,217 | -1.10% | 1.8만 |
|---|
| 2026.03.26 | ₩152,762 | ₩153,231 | ₩150,752 | ₩150,787 | -1.29% | 3.1만 |
|---|
| 2026.03.25 | ₩153,807 | ₩154,276 | ₩153,613 | ₩153,765 | -0.03% | 2.2만 |
|---|
| 2026.03.24 | ₩153,097 | ₩153,513 | ₩152,561 | ₩152,748 | -0.23% | 1.8만 |
|---|
| 2026.03.23 | ₩154,518 | ₩155,375 | ₩153,694 | ₩153,856 | -0.43% | 2.3만 |
|---|
| 2026.03.20 | ₩154,531 | ₩154,531 | ₩151,503 | ₩152,289 | -1.45% | 4만 |
|---|
| 2026.03.19 | ₩153,874 | ₩155,442 | ₩153,848 | ₩154,798 | +0.60% | 3.8만 |
|---|
| 2026.03.18 | ₩156,930 | ₩157,024 | ₩155,201 | ₩155,219 | -1.09% | 1.9만 |
|---|
| 2026.03.17 | ₩158,270 | ₩158,337 | ₩157,238 | ₩157,426 | -0.53% | 4.7만 |
|---|
| 2026.03.16 | ₩157,426 | ₩158,283 | ₩157,251 | ₩157,653 | +0.14% | 4.9만 |
|---|
| 2026.03.13 | ₩157,586 | ₩158,193 | ₩155,831 | ₩156,005 | -1.00% | 2.8만 |
|---|
| 2026.03.12 | ₩158,417 | ₩158,417 | ₩156,809 | ₩156,823 | -1.01% | 4.4만 |
|---|
| 2026.03.11 | ₩159,784 | ₩160,307 | ₩158,819 | ₩159,470 | -0.20% | 1.4만 |
|---|
| 2026.03.10 | ₩159,757 | ₩160,709 | ₩159,181 | ₩159,554 | -0.13% | 9.2천 |
|---|
| 2026.03.09 | ₩156,541 | ₩159,811 | ₩155,985 | ₩159,756 | +2.05% | 4.2만 |
|---|
| 2026.03.06 | ₩158,256 | ₩159,034 | ₩157,924 | ₩158,243 | -0.01% | 2.2만 |
|---|
| 2026.03.05 | ₩160,414 | ₩160,869 | ₩158,913 | ₩160,296 | -0.07% | 2.4만 |
|---|
| 2026.03.04 | ₩160,441 | ₩161,857 | ₩160,347 | ₩161,338 | +0.56% | 1.9만 |
|---|
| 2026.03.03 | ₩159,154 | ₩160,695 | ₩157,854 | ₩160,213 | +0.67% | 3.1만 |
|---|
| 2026.03.02 | ₩159,931 | ₩162,424 | ₩159,931 | ₩161,971 | +1.28% | 2.4만 |
|---|
| 2026.02.27 | ₩161,379 | ₩161,874 | ₩161,204 | ₩161,704 | +0.20% | 9천 |
|---|
| 2026.02.26 | ₩164,085 | ₩164,085 | ₩161,874 | ₩162,649 | -0.88% | 2.7만 |
|---|
| 2026.02.25 | ₩163,616 | ₩164,420 | ₩163,616 | ₩164,274 | +0.40% | 13.9만 |
|---|
| 2026.02.24 | ₩162,035 | ₩163,094 | ₩162,008 | ₩163,080 | +0.65% | 1.1만 |
|---|
| 2026.02.23 | ₩163,268 | ₩163,516 | ₩161,325 | ₩161,593 | -1.03% | 2.5만 |
|---|
| 2026.02.20 | ₩161,714 | ₩163,509 | ₩161,714 | ₩163,446 | +1.07% | 2.7만 |
|---|
| 2026.02.19 | ₩161,821 | ₩162,303 | ₩161,486 | ₩162,250 | +0.26% | 8.4만 |
|---|
| 2026.02.18 | ₩162,444 | ₩163,161 | ₩162,022 | ₩162,626 | +0.11% | 1.1만 |
|---|
| 2026.02.17 | ₩161,405 | ₩162,176 | ₩160,052 | ₩161,600 | +0.12% | 1.6만 |
|---|
| 2026.02.13 | ₩162,169 | ₩163,000 | ₩161,660 | ₩162,058 | -0.07% | 3.3만 |
|---|
| 2026.02.12 | ₩164,621 | ₩164,621 | ₩161,821 | ₩161,971 | -1.61% | 2.5만 |
|---|
| 2026.02.11 | ₩165,291 | ₩165,291 | ₩163,255 | ₩163,838 | -0.88% | 2.8만 |
|---|
| 2026.02.10 | ₩164,333 | ₩164,863 | ₩164,018 | ₩164,032 | -0.18% | 1.3만 |
|---|
| 2026.02.09 | ₩163,482 | ₩165,010 | ₩163,482 | ₩164,434 | +0.58% | 2.7만 |
|---|
| 2026.02.06 | ₩162,437 | ₩164,018 | ₩162,169 | ₩163,783 | +0.83% | 3만 |
|---|
| 2026.02.05 | ₩160,374 | ₩161,238 | ₩159,570 | ₩159,927 | -0.28% | 6.1만 |
|---|
| 2026.02.04 | ₩163,375 | ₩163,375 | ₩161,318 | ₩162,349 | -0.63% | 4.1만 |
|---|
| 2026.02.03 | ₩165,144 | ₩165,144 | ₩162,116 | ₩162,905 | -1.36% | 22.3만 |
|---|
| 2026.02.02 | ₩164,152 | ₩165,653 | ₩164,152 | ₩165,157 | +0.61% | 8.9천 |
|---|
| 2026.01.30 | ₩164,849 | ₩165,439 | ₩164,273 | ₩164,843 | -0.00% | 4만 |
|---|
| 2026.01.29 | ₩166,203 | ₩166,203 | ₩163,844 | ₩165,427 | -0.47% | 1.2만 |
|---|
| 2026.01.28 | ₩167,141 | ₩167,383 | ₩166,832 | ₩167,099 | -0.02% | 2.3만 |
|---|
| 2026.01.27 | ₩166,464 | ₩166,832 | ₩166,464 | ₩166,496 | +0.02% | 1.1만 |
|---|
| 2026.01.26 | ₩165,412 | ₩166,203 | ₩165,412 | ₩165,916 | +0.30% | 3.8만 |
|---|
| 2026.01.23 | ₩165,586 | ₩165,948 | ₩165,372 | ₩165,541 | -0.03% | 10.2만 |
|---|
| 2026.01.22 | ₩165,278 | ₩165,667 | ₩164,796 | ₩165,372 | +0.06% | 8.5만 |
|---|
| 2026.01.21 | ₩162,183 | ₩164,970 | ₩162,183 | ₩164,288 | +1.30% | 2.8만 |
|---|
| 2026.01.20 | ₩162,732 | ₩163,335 | ₩161,740 | ₩161,740 | -0.61% | 2.5만 |
|---|
| 2026.01.16 | ₩165,667 | ₩165,680 | ₩165,050 | ₩165,133 | -0.32% | 1.6만 |
|---|
| 2026.01.15 | ₩165,915 | ₩166,095 | ₩165,211 | ₩165,218 | -0.42% | 1.3만 |
|---|
| 2026.01.14 | ₩164,809 | ₩164,871 | ₩164,005 | ₩164,871 | +0.04% | 16.3만 |
|---|
| 2026.01.13 | ₩165,894 | ₩165,923 | ₩165,144 | ₩165,559 | -0.20% | 2.4만 |
|---|
| 2026.01.12 | ₩164,702 | ₩166,055 | ₩164,659 | ₩165,884 | +0.72% | 2.2만 |
|---|
| 2026.01.09 | ₩165,580 | ₩165,935 | ₩165,580 | ₩165,669 | +0.05% | 1.9만 |
|---|
| 2026.01.08 | ₩164,956 | ₩165,139 | ₩164,454 | ₩164,801 | -0.09% | 1만 |
|---|
| 2026.01.07 | ₩165,010 | ₩165,781 | ₩164,877 | ₩164,942 | -0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩164,490 | ₩164,675 | ₩163,832 | ₩164,621 | +0.08% | 7.4만 |
|---|
| 2026.01.05 | ₩163,576 | ₩164,213 | ₩163,576 | ₩163,582 | +0.00% | 1.3만 |
|---|
| 2026.01.02 | ₩163,402 | ₩163,402 | ₩162,062 | ₩162,645 | -0.46% | 1만 |
|---|
| 2025.12.31 | ₩164,045 | ₩164,045 | ₩162,477 | ₩162,499 | -0.94% | 6.7천 |
|---|
| 2025.12.30 | ₩163,737 | ₩163,884 | ₩163,563 | ₩163,777 | +0.02% | 8.4천 |
|---|
| 2025.12.29 | ₩164,059 | ₩164,234 | ₩163,623 | ₩163,945 | -0.07% | 1.1만 |
|---|
| 2025.12.26 | ₩164,608 | ₩165,104 | ₩164,568 | ₩164,759 | +0.09% | 7.2천 |
|---|
| 2025.12.24 | ₩164,313 | ₩164,715 | ₩164,040 | ₩164,715 | +0.24% | 2.5만 |
|---|
| 2025.12.23 | ₩163,054 | ₩164,252 | ₩163,054 | ₩164,248 | +0.73% | 1.6만 |
|---|
| 2025.12.22 | ₩163,080 | ₩163,429 | ₩162,812 | ₩163,362 | +0.17% | 3.1만 |
|---|
| 2025.12.19 | ₩161,044 | ₩162,191 | ₩161,044 | ₩162,062 | +0.63% | 1.8만 |
|---|
| 2025.12.18 | ₩160,534 | ₩161,412 | ₩160,446 | ₩160,573 | +0.02% | 1.5만 |
|---|
| 2025.12.17 | ₩161,365 | ₩161,365 | ₩159,060 | ₩159,095 | -1.41% | 2.1만 |
|---|
| 2025.12.16 | ₩161,030 | ₩161,499 | ₩160,575 | ₩161,392 | +0.22% | 2.8만 |
|---|
| 2025.12.15 | ₩162,544 | ₩162,799 | ₩161,566 | ₩162,045 | -0.31% | 2.6만 |
|---|
| 2025.12.12 | ₩163,465 | ₩163,465 | ₩161,191 | ₩161,664 | -1.10% | 8.9천 |
|---|
| 2025.12.11 | ₩162,276 | ₩163,000 | ₩162,035 | ₩162,906 | +0.39% | 1.4만 |
|---|
| 2025.12.10 | ₩161,466 | ₩162,866 | ₩161,231 | ₩162,561 | +0.68% | 1.7만 |
|---|
| 2025.12.09 | ₩161,807 | ₩162,116 | ₩161,781 | ₩161,813 | +0.00% | 6.3천 |
|---|
| 2025.12.08 | ₩162,598 | ₩162,598 | ₩161,598 | ₩161,778 | -0.50% | 2.1만 |
|---|
| 2025.12.05 | ₩162,491 | ₩162,786 | ₩162,384 | ₩162,526 | +0.02% | 1.3만 |
|---|
| 2025.12.04 | ₩161,874 | ₩162,250 | ₩161,620 | ₩162,093 | +0.13% | 2.2만 |
|---|
| 2025.12.03 | ₩160,816 | ₩162,142 | ₩160,762 | ₩161,811 | +0.62% | 1.9만 |
|---|
| 2025.12.02 | ₩161,493 | ₩161,493 | ₩160,702 | ₩161,111 | -0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩160,374 | ₩161,539 | ₩160,374 | ₩160,632 | +0.16% | 2.9만 |
|---|
| 2025.11.28 | ₩161,417 | ₩161,479 | ₩161,164 | ₩161,371 | -0.03% | 2만 |
|---|
| 2025.11.26 | ₩160,816 | ₩161,419 | ₩160,494 | ₩161,198 | +0.24% | 3.6만 |
|---|
| 2025.11.25 | ₩158,498 | ₩160,154 | ₩157,640 | ₩160,154 | +1.04% | 11.7만 |
|---|
| 2025.11.24 | ₩157,747 | ₩159,194 | ₩157,694 | ₩158,914 | +0.74% | 2.1만 |
|---|
| 2025.11.21 | ₩155,858 | ₩157,921 | ₩154,906 | ₩156,555 | +0.45% | 2만 |
|---|
| 2025.11.20 | ₩160,548 | ₩160,548 | ₩154,813 | ₩154,932 | -3.50% | 3만 |
|---|
| 2025.11.19 | ₩157,988 | ₩158,712 | ₩156,581 | ₩157,447 | -0.34% | 2.9만 |
|---|
| 2025.11.18 | ₩156,863 | ₩157,533 | ₩155,684 | ₩156,551 | -0.20% | 2.9만 |
|---|
| 2025.11.17 | ₩160,055 | ₩160,055 | ₩157,560 | ₩158,035 | -1.26% | 1.4만 |
|---|
| 2025.11.14 | ₩156,890 | ₩159,978 | ₩156,890 | ₩159,178 | +1.46% | 1.2만 |
|---|
| 2025.11.13 | ₩160,441 | ₩160,722 | ₩158,857 | ₩158,980 | -0.91% | 1.9만 |
|---|
| 2025.11.12 | ₩162,638 | ₩162,638 | ₩161,822 | ₩162,199 | -0.27% | 9.1천 |
|---|
| 2025.11.11 | ₩161,352 | ₩162,008 | ₩160,990 | ₩161,830 | +0.30% | 1.6만 |
|---|
| 2025.11.10 | ₩160,548 | ₩162,004 | ₩160,226 | ₩161,842 | +0.81% | 1.2만 |
|---|
| 2025.11.07 | ₩157,921 | ₩158,558 | ₩156,434 | ₩158,558 | +0.40% | 1.1만 |
|---|
| 2025.11.06 | ₩161,057 | ₩161,057 | ₩158,504 | ₩158,815 | -1.39% | 3.6만 |
|---|
| 2025.11.05 | ₩160,360 | ₩162,035 | ₩160,360 | ₩161,034 | +0.42% | 9.4천 |
|---|
| 2025.11.04 | ₩160,642 | ₩161,282 | ₩160,307 | ₩160,307 | -0.21% | 1.4만 |
|---|
| 2025.11.03 | ₩162,946 | ₩162,946 | ₩162,310 | ₩162,745 | -0.12% | 1.7만 |
|---|
| 2025.10.31 | ₩162,625 | ₩162,812 | ₩161,426 | ₩162,209 | -0.26% | 4.3천 |
|---|
| 2025.10.30 | ₩162,692 | ₩163,482 | ₩162,053 | ₩162,053 | -0.39% | 1.6만 |
|---|
| 2025.10.29 | ₩163,958 | ₩163,958 | ₩162,504 | ₩163,036 | -0.56% | 7.5천 |
|---|
| 2025.10.28 | ₩162,571 | ₩163,444 | ₩162,397 | ₩162,960 | +0.24% | 1만 |
|---|
| 2025.10.27 | ₩161,385 | ₩161,968 | ₩161,372 | ₩161,964 | +0.36% | 1.4만 |
|---|
| 2025.10.24 | ₩159,972 | ₩159,985 | ₩159,650 | ₩159,650 | -0.20% | 1.2만 |
|---|
| 2025.10.23 | ₩157,841 | ₩158,752 | ₩157,566 | ₩158,467 | +0.40% | 1.7만 |
|---|
| 2025.10.22 | ₩158,658 | ₩158,712 | ₩156,802 | ₩157,602 | -0.67% | 3.5만 |
|---|
| 2025.10.21 | ₩158,082 | ₩158,471 | ₩157,801 | ₩158,270 | +0.12% | 2.4만 |
|---|
| 2025.10.20 | ₩157,707 | ₩158,457 | ₩157,707 | ₩158,382 | +0.43% | 2.7천 |
|---|
| 2025.10.17 | ₩155,469 | ₩157,399 | ₩155,469 | ₩157,175 | +1.10% | 34만 |
|---|
| 2025.10.16 | ₩156,970 | ₩156,970 | ₩155,161 | ₩156,086 | -0.56% | 18만 |
|---|
| 2025.10.15 | ₩157,251 | ₩157,573 | ₩155,529 | ₩156,548 | -0.45% | 8.4천 |
|---|
| 2025.10.14 | ₩154,826 | ₩156,823 | ₩154,384 | ₩156,037 | +0.78% | 2.5만 |
|---|
| 2025.10.13 | ₩156,126 | ₩156,541 | ₩155,945 | ₩156,402 | +0.18% | 1.3만 |
|---|
| 2025.10.10 | ₩158,930 | ₩158,930 | ₩154,129 | ₩154,129 | -3.02% | 1.3만 |
|---|