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 | ₩185,698 | ₩185,859 | ₩185,431 | ₩185,656 | -0.02% | 3.6천 |
| 2026.10.08 | ₩184,799 | ₩185,284 | ₩184,068 | ₩184,566 | -0.13% | 1.8만 |
| 2026.10.07 | ₩185,231 | ₩185,658 | ₩184,898 | ₩185,525 | +0.16% | 1.5만 |
| 2026.10.06 | ₩186,433 | ₩187,128 | ₩186,273 | ₩186,329 | -0.06% | 7.7천 |
| 2026.10.05 | ₩183,761 | ₩185,859 | ₩183,761 | ₩185,444 | +0.92% | 2.5만 |
| 2026.10.02 | ₩184,529 | ₩184,529 | ₩183,580 | ₩183,827 | -0.38% | 2.3만 |
| 2026.10.01 | ₩182,999 | ₩182,999 | ₩181,410 | ₩182,294 | -0.38% | 1.6만 |
| 2026.09.30 | ₩183,106 | ₩183,453 | ₩181,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,139 |
| -0.53% |
| 9.2천 |
| 2026.09.29 | ₩182,758 | ₩182,758 | ₩181,636 | ₩182,137 | -0.34% | 7.6만 |
|---|
| 2026.09.28 | ₩182,464 | ₩183,226 | ₩182,143 | ₩182,530 | +0.04% | 9.8천 |
|---|
| 2026.09.25 | ₩182,638 | ₩183,306 | ₩182,090 | ₩183,253 | +0.34% | 4.4만 |
|---|
| 2026.09.24 | ₩180,981 | ₩182,224 | ₩180,981 | ₩181,978 | +0.55% | 1.3만 |
|---|
| 2026.09.23 | ₩183,466 | ₩183,466 | ₩181,649 | ₩181,927 | -0.84% | 1.2만 |
|---|
| 2026.09.22 | ₩183,587 | ₩184,415 | ₩183,199 | ₩183,571 | -0.01% | 2만 |
|---|
| 2026.09.21 | ₩182,063 | ₩183,660 | ₩182,063 | ₩183,563 | +0.82% | 2.3만 |
|---|
| 2026.09.18 | ₩180,767 | ₩180,862 | ₩180,152 | ₩180,862 | +0.05% | 1.8만 |
|---|
| 2026.09.17 | ₩181,235 | ₩181,235 | ₩180,219 | ₩180,608 | -0.35% | 1.7만 |
|---|
| 2026.09.16 | ₩179,845 | ₩180,179 | ₩177,934 | ₩178,510 | -0.74% | 6.7천 |
|---|
| 2026.09.15 | ₩180,152 | ₩180,152 | ₩179,046 | ₩179,162 | -0.55% | 1.4만 |
|---|
| 2026.09.14 | ₩180,272 | ₩181,074 | ₩179,952 | ₩180,675 | +0.22% | 5.6천 |
|---|
| 2026.09.11 | ₩181,462 | ₩181,521 | ₩180,954 | ₩181,034 | -0.24% | 1.4만 |
|---|
| 2026.09.10 | ₩179,879 | ₩180,299 | ₩179,631 | ₩179,746 | -0.07% | 2.4만 |
|---|
| 2026.09.09 | ₩182,117 | ₩182,117 | ₩181,261 | ₩181,308 | -0.44% | 2.1만 |
|---|
| 2026.09.08 | ₩183,948 | ₩183,948 | ₩182,665 | ₩182,738 | -0.66% | 3만 |
|---|
| 2026.09.04 | ₩185,084 | ₩185,084 | ₩184,041 | ₩184,255 | -0.45% | 3만 |
|---|
| 2026.09.03 | ₩184,509 | ₩185,458 | ₩184,469 | ₩185,137 | +0.34% | 1.2만 |
|---|
| 2026.09.02 | ₩181,809 | ₩183,052 | ₩181,809 | ₩182,698 | +0.49% | 8.6천 |
|---|
| 2026.09.01 | ₩182,371 | ₩182,564 | ₩181,168 | ₩181,573 | -0.44% | 1.7만 |
|---|
| 2026.08.31 | ₩183,680 | ₩183,908 | ₩183,279 | ₩183,866 | +0.10% | 7.6천 |
|---|
| 2026.08.28 | ₩185,418 | ₩185,732 | ₩184,302 | ₩184,342 | -0.58% | 6.9천 |
|---|
| 2026.08.27 | ₩184,576 | ₩185,972 | ₩184,576 | ₩185,566 | +0.54% | 1.7만 |
|---|
| 2026.08.26 | ₩183,734 | ₩183,948 | ₩182,945 | ₩183,285 | -0.24% | 1.9만 |
|---|
| 2026.08.25 | ₩183,894 | ₩184,055 | ₩183,453 | ₩183,985 | +0.05% | 1.7만 |
|---|
| 2026.08.24 | ₩183,720 | ₩183,720 | ₩183,106 | ₩183,245 | -0.26% | 1.7만 |
|---|
| 2026.08.21 | ₩183,433 | ₩184,115 | ₩183,400 | ₩183,839 | +0.22% | 7.3천 |
|---|
| 2026.08.20 | ₩183,613 | ₩183,613 | ₩182,504 | ₩182,571 | -0.57% | 9천 |
|---|
| 2026.08.19 | ₩184,268 | ₩184,806 | ₩183,854 | ₩183,934 | -0.18% | 14.1만 |
|---|
| 2026.08.18 | ₩183,453 | ₩183,794 | ₩183,453 | ₩183,520 | +0.04% | 1.6만 |
|---|
| 2026.08.17 | ₩185,327 | ₩185,327 | ₩184,482 | ₩184,496 | -0.45% | 5.1만 |
|---|
| 2026.08.14 | ₩186,026 | ₩186,026 | ₩185,378 | ₩185,672 | -0.19% | 1.4만 |
|---|
| 2026.08.13 | ₩185,043 | ₩185,765 | ₩184,896 | ₩185,590 | +0.30% | 1.6만 |
|---|
| 2026.08.12 | ₩183,981 | ₩184,263 | ₩183,867 | ₩184,135 | +0.08% | 1.1만 |
|---|
| 2026.08.11 | ₩184,950 | ₩184,950 | ₩183,293 | ₩183,404 | -0.84% | 2.1만 |
|---|
| 2026.08.10 | ₩184,202 | ₩184,549 | ₩183,773 | ₩183,974 | -0.12% | 1.4만 |
|---|
| 2026.08.07 | ₩184,282 | ₩184,402 | ₩183,694 | ₩184,335 | +0.03% | 4.5만 |
|---|
| 2026.08.06 | ₩183,346 | ₩183,881 | ₩182,905 | ₩183,271 | -0.04% | 1.6만 |
|---|
| 2026.08.05 | ₩185,124 | ₩185,251 | ₩183,293 | ₩183,319 | -0.97% | 2.8만 |
|---|
| 2026.08.04 | ₩181,515 | ₩184,161 | ₩181,515 | ₩183,738 | +1.22% | 3.7만 |
|---|
| 2026.08.03 | ₩178,201 | ₩180,941 | ₩178,201 | ₩180,713 | +1.41% | 1.7만 |
|---|
| 2026.07.31 | ₩176,049 | ₩177,641 | ₩175,755 | ₩177,641 | +0.90% | 1만 |
|---|
| 2026.07.30 | ₩174,312 | ₩175,114 | ₩174,312 | ₩175,060 | +0.43% | 7.1천 |
|---|
| 2026.07.29 | ₩173,457 | ₩174,258 | ₩171,345 | ₩171,519 | -1.12% | 1.4만 |
|---|
| 2026.07.28 | ₩173,283 | ₩174,305 | ₩172,661 | ₩173,812 | +0.31% | 7.7천 |
|---|
| 2026.07.27 | ₩174,726 | ₩174,726 | ₩172,341 | ₩172,855 | -1.07% | 2.8만 |
|---|
| 2026.07.24 | ₩173,109 | ₩174,085 | ₩172,695 | ₩172,982 | -0.07% | 9.6천 |
|---|
| 2026.07.23 | ₩173,630 | ₩173,650 | ₩172,040 | ₩172,521 | -0.64% | 4.2만 |
|---|
| 2026.07.22 | ₩175,381 | ₩176,524 | ₩175,381 | ₩175,815 | +0.25% | 1.2만 |
|---|
| 2026.07.21 | ₩175,480 | ₩176,009 | ₩175,328 | ₩175,909 | +0.24% | 1만 |
|---|
| 2026.07.20 | ₩176,263 | ₩176,263 | ₩174,713 | ₩174,940 | -0.75% | 7.4만 |
|---|
| 2026.07.17 | ₩175,227 | ₩175,682 | ₩174,913 | ₩175,195 | -0.02% | 7.1천 |
|---|
| 2026.07.16 | ₩177,466 | ₩178,174 | ₩176,791 | ₩177,259 | -0.12% | 3.5만 |
|---|
| 2026.07.15 | ₩178,294 | ₩178,348 | ₩177,118 | ₩178,139 | -0.09% | 1.3만 |
|---|
| 2026.07.14 | ₩177,305 | ₩177,787 | ₩177,279 | ₩177,749 | +0.25% | 8.7천 |
|---|
| 2026.07.13 | ₩177,546 | ₩177,987 | ₩176,771 | ₩176,998 | -0.31% | 3.6만 |
|---|
| 2026.07.10 | ₩177,600 | ₩178,381 | ₩177,245 | ₩178,381 | +0.44% | 1.8만 |
|---|
| 2026.07.09 | ₩176,584 | ₩177,172 | ₩176,437 | ₩177,153 | +0.32% | 5.4천 |
|---|
| 2026.07.08 | ₩175,889 | ₩176,482 | ₩175,074 | ₩176,482 | +0.34% | 8.6천 |
|---|
| 2026.07.07 | ₩177,559 | ₩177,653 | ₩176,744 | ₩177,177 | -0.22% | 2.9만 |
|---|
| 2026.07.06 | ₩176,957 | ₩178,081 | ₩176,945 | ₩177,899 | +0.53% | 2.8만 |
|---|
| 2026.07.02 | ₩177,680 | ₩178,067 | ₩175,377 | ₩176,746 | -0.53% | 2.5만 |
|---|
| 2026.07.01 | ₩176,798 | ₩177,800 | ₩176,798 | ₩177,144 | +0.20% | 2.7만 |
|---|
| 2026.06.30 | ₩176,263 | ₩177,680 | ₩175,849 | ₩177,426 | +0.66% | 1.6만 |
|---|
| 2026.06.29 | ₩174,218 | ₩176,043 | ₩173,911 | ₩175,972 | +1.01% | 4.9천 |
|---|
| 2026.06.26 | ₩172,828 | ₩174,245 | ₩172,828 | ₩173,370 | +0.31% | 9.3천 |
|---|
| 2026.06.25 | ₩174,071 | ₩174,071 | ₩172,668 | ₩173,109 | -0.55% | 11.7만 |
|---|
| 2026.06.24 | ₩173,163 | ₩173,964 | ₩172,454 | ₩172,788 | -0.22% | 7.2천 |
|---|
| 2026.06.23 | ₩172,668 | ₩173,578 | ₩172,656 | ₩172,895 | +0.13% | 1.7만 |
|---|
| 2026.06.22 | ₩175,742 | ₩176,334 | ₩174,793 | ₩175,154 | -0.33% | 1만 |
|---|
| 2026.06.18 | ₩176,504 | ₩176,517 | ₩175,729 | ₩176,367 | -0.08% | 1.3만 |
|---|
| 2026.06.17 | ₩177,412 | ₩177,439 | ₩174,579 | ₩174,738 | -1.51% | 1.1만 |
|---|
| 2026.06.16 | ₩178,081 | ₩178,348 | ₩177,252 | ₩177,285 | -0.45% | 9천 |
|---|
| 2026.06.15 | ₩177,760 | ₩178,789 | ₩177,760 | ₩178,079 | +0.18% | 8.5천 |
|---|
| 2026.06.12 | ₩175,074 | ₩176,036 | ₩174,045 | ₩175,501 | +0.24% | 4.4만 |
|---|
| 2026.06.11 | ₩172,187 | ₩174,659 | ₩171,666 | ₩174,500 | +1.34% | 2.5만 |
|---|
| 2026.06.10 | ₩174,325 | ₩175,100 | ₩171,679 | ₩171,893 | -1.40% | 3만 |
|---|
| 2026.06.09 | ₩176,677 | ₩176,677 | ₩172,379 | ₩174,909 | -1.00% | 5.9만 |
|---|
| 2026.06.08 | ₩175,014 | ₩175,501 | ₩174,673 | ₩174,858 | -0.09% | 1.1만 |
|---|
| 2026.06.05 | ₩177,212 | ₩177,239 | ₩174,051 | ₩174,566 | -1.49% | 9.3천 |
|---|
| 2026.06.04 | ₩177,011 | ₩178,976 | ₩177,011 | ₩178,849 | +1.04% | 3.3만 |
|---|
| 2026.06.03 | ₩177,453 | ₩177,453 | ₩176,570 | ₩176,636 | -0.46% | 7.7천 |
|---|
| 2026.06.02 | ₩178,361 | ₩178,695 | ₩178,228 | ₩178,320 | -0.02% | 1.3만 |
|---|
| 2026.06.01 | ₩177,640 | ₩179,444 | ₩177,640 | ₩179,115 | +0.83% | 4.9만 |
|---|
| 2026.05.29 | ₩177,867 | ₩178,428 | ₩177,640 | ₩177,640 | -0.13% | 2.6만 |
|---|
| 2026.05.28 | ₩176,544 | ₩177,920 | ₩176,410 | ₩177,831 | +0.73% | 1.3만 |
|---|
| 2026.05.27 | ₩177,185 | ₩177,185 | ₩176,619 | ₩176,619 | -0.32% | 1만 |
|---|
| 2026.05.26 | ₩177,025 | ₩177,025 | ₩176,350 | ₩177,011 | -0.01% | 1.7만 |
|---|
| 2026.05.22 | ₩176,410 | ₩176,717 | ₩175,782 | ₩175,889 | -0.30% | 1만 |
|---|
| 2026.05.21 | ₩175,004 | ₩175,688 | ₩174,499 | ₩175,368 | +0.21% | 7.9천 |
|---|
| 2026.05.20 | ₩174,285 | ₩175,662 | ₩173,911 | ₩175,622 | +0.77% | 1.2만 |
|---|
| 2026.05.19 | ₩174,151 | ₩174,593 | ₩173,269 | ₩173,490 | -0.38% | 1.6만 |
|---|
| 2026.05.18 | ₩175,221 | ₩175,742 | ₩173,804 | ₩174,860 | -0.21% | 2.7만 |
|---|
| 2026.05.15 | ₩175,161 | ₩176,148 | ₩174,806 | ₩174,967 | -0.11% | 2.6만 |
|---|
| 2026.05.14 | ₩176,477 | ₩177,827 | ₩176,423 | ₩177,546 | +0.61% | 2.9만 |
|---|
| 2026.05.13 | ₩175,087 | ₩176,330 | ₩174,719 | ₩175,902 | +0.47% | 11.8만 |
|---|
| 2026.05.12 | ₩174,893 | ₩174,893 | ₩173,243 | ₩174,687 | -0.12% | 2.4만 |
|---|
| 2026.05.11 | ₩174,178 | ₩175,668 | ₩174,178 | ₩175,131 | +0.55% | 8.4천 |
|---|
| 2026.05.08 | ₩174,586 | ₩175,007 | ₩174,566 | ₩174,834 | +0.14% | 1.4만 |
|---|
| 2026.05.07 | ₩174,085 | ₩174,423 | ₩173,363 | ₩173,831 | -0.15% | 3.1만 |
|---|
| 2026.05.06 | ₩171,853 | ₩173,938 | ₩171,853 | ₩173,764 | +1.11% | 6.8만 |
|---|
| 2026.05.05 | ₩170,049 | ₩170,209 | ₩169,781 | ₩170,089 | +0.02% | 3.9만 |
|---|
| 2026.05.04 | ₩170,075 | ₩170,075 | ₩168,391 | ₩168,974 | -0.65% | 3.5만 |
|---|
| 2026.05.01 | ₩170,463 | ₩170,530 | ₩169,755 | ₩170,078 | -0.23% | 2.9만 |
|---|
| 2026.04.30 | ₩169,086 | ₩169,868 | ₩167,703 | ₩169,781 | +0.41% | 2만 |
|---|
| 2026.04.29 | ₩168,204 | ₩168,204 | ₩167,068 | ₩167,575 | -0.37% | 4만 |
|---|
| 2026.04.28 | ₩167,857 | ₩168,138 | ₩167,296 | ₩168,004 | +0.09% | 9.3천 |
|---|
| 2026.04.27 | ₩167,710 | ₩168,953 | ₩167,563 | ₩168,750 | +0.62% | 1.8만 |
|---|
| 2026.04.24 | ₩166,387 | ₩167,750 | ₩166,293 | ₩167,742 | +0.81% | 8.1천 |
|---|
| 2026.04.23 | ₩165,638 | ₩166,320 | ₩164,048 | ₩165,580 | -0.04% | 3만 |
|---|
| 2026.04.22 | ₩166,440 | ₩166,440 | ₩165,812 | ₩166,414 | -0.02% | 2.7만 |
|---|
| 2026.04.21 | ₩166,561 | ₩166,721 | ₩164,890 | ₩165,157 | -0.84% | 2.6만 |
|---|
| 2026.04.20 | ₩166,280 | ₩166,280 | ₩165,531 | ₩166,146 | -0.08% | 1.3만 |
|---|
| 2026.04.17 | ₩165,638 | ₩166,963 | ₩165,638 | ₩166,641 | +0.61% | 2.6만 |
|---|
| 2026.04.16 | ₩164,409 | ₩164,542 | ₩163,607 | ₩164,275 | -0.08% | 2.2만 |
|---|
| 2026.04.15 | ₩162,752 | ₩163,874 | ₩162,638 | ₩163,874 | +0.69% | 1.2만 |
|---|
| 2026.04.14 | ₩160,426 | ₩162,297 | ₩160,426 | ₩162,297 | +1.17% | 2만 |
|---|
| 2026.04.13 | ₩157,566 | ₩159,926 | ₩157,566 | ₩159,901 | +1.48% | 1.5만 |
|---|
| 2026.04.10 | ₩158,863 | ₩158,903 | ₩157,967 | ₩158,034 | -0.52% | 3.2만 |
|---|
| 2026.04.09 | ₩157,058 | ₩158,515 | ₩156,845 | ₩158,394 | +0.85% | 1.5만 |
|---|
| 2026.04.08 | ₩158,462 | ₩158,462 | ₩157,157 | ₩157,740 | -0.46% | 6.3만 |
|---|
| 2026.04.07 | ₩153,263 | ₩153,878 | ₩152,287 | ₩153,637 | +0.24% | 14.6만 |
|---|
| 2026.04.06 | ₩153,356 | ₩153,904 | ₩153,183 | ₩153,904 | +0.36% | 2만 |
|---|
| 2026.04.02 | ₩151,178 | ₩153,918 | ₩151,131 | ₩153,319 | +1.42% | 1.4만 |
|---|
| 2026.04.01 | ₩153,022 | ₩154,225 | ₩153,022 | ₩153,290 | +0.17% | 2.5만 |
|---|
| 2026.03.31 | ₩149,120 | ₩152,007 | ₩149,120 | ₩151,824 | +1.81% | 2.6만 |
|---|
| 2026.03.30 | ₩149,053 | ₩149,053 | ₩146,808 | ₩147,334 | -1.15% | 11만 |
|---|
| 2026.03.27 | ₩149,467 | ₩149,488 | ₩147,797 | ₩147,821 | -1.10% | 1.8만 |
|---|
| 2026.03.26 | ₩152,354 | ₩152,822 | ₩150,350 | ₩150,384 | -1.29% | 3.1만 |
|---|
| 2026.03.25 | ₩153,397 | ₩153,864 | ₩153,203 | ₩153,354 | -0.03% | 2.2만 |
|---|
| 2026.03.24 | ₩152,688 | ₩153,103 | ₩152,154 | ₩152,339 | -0.23% | 1.8만 |
|---|
| 2026.03.23 | ₩154,105 | ₩154,960 | ₩153,283 | ₩153,445 | -0.43% | 2.3만 |
|---|
| 2026.03.20 | ₩154,118 | ₩154,118 | ₩151,098 | ₩151,882 | -1.45% | 4만 |
|---|
| 2026.03.19 | ₩153,463 | ₩155,027 | ₩153,437 | ₩154,384 | +0.60% | 3.8만 |
|---|
| 2026.03.18 | ₩156,510 | ₩156,604 | ₩154,786 | ₩154,804 | -1.09% | 1.9만 |
|---|
| 2026.03.17 | ₩157,847 | ₩157,914 | ₩156,818 | ₩157,005 | -0.53% | 4.7만 |
|---|
| 2026.03.16 | ₩157,005 | ₩157,860 | ₩156,831 | ₩157,232 | +0.14% | 4.9만 |
|---|
| 2026.03.13 | ₩157,165 | ₩157,771 | ₩155,415 | ₩155,588 | -1.00% | 2.8만 |
|---|
| 2026.03.12 | ₩157,994 | ₩157,994 | ₩156,390 | ₩156,404 | -1.01% | 4.4만 |
|---|
| 2026.03.11 | ₩159,357 | ₩159,878 | ₩158,395 | ₩159,044 | -0.20% | 1.4만 |
|---|
| 2026.03.10 | ₩159,330 | ₩160,279 | ₩158,756 | ₩159,127 | -0.13% | 9.2천 |
|---|
| 2026.03.09 | ₩156,123 | ₩159,384 | ₩155,568 | ₩159,329 | +2.05% | 4.2만 |
|---|
| 2026.03.06 | ₩157,834 | ₩158,609 | ₩157,502 | ₩157,820 | -0.01% | 2.2만 |
|---|
| 2026.03.05 | ₩159,985 | ₩160,440 | ₩158,488 | ₩159,868 | -0.07% | 2.4만 |
|---|
| 2026.03.04 | ₩160,012 | ₩161,425 | ₩159,918 | ₩160,907 | +0.56% | 1.9만 |
|---|
| 2026.03.03 | ₩158,729 | ₩160,266 | ₩157,433 | ₩159,785 | +0.67% | 3.1만 |
|---|
| 2026.03.02 | ₩159,504 | ₩161,990 | ₩159,504 | ₩161,538 | +1.28% | 2.4만 |
|---|
| 2026.02.27 | ₩160,947 | ₩161,442 | ₩160,774 | ₩161,272 | +0.20% | 9천 |
|---|
| 2026.02.26 | ₩163,647 | ₩163,647 | ₩161,442 | ₩162,214 | -0.88% | 2.7만 |
|---|
| 2026.02.25 | ₩163,179 | ₩163,981 | ₩163,179 | ₩163,836 | +0.40% | 13.9만 |
|---|
| 2026.02.24 | ₩161,602 | ₩162,658 | ₩161,576 | ₩162,645 | +0.65% | 1.1만 |
|---|
| 2026.02.23 | ₩162,832 | ₩163,079 | ₩160,894 | ₩161,161 | -1.03% | 2.5만 |
|---|
| 2026.02.20 | ₩161,282 | ₩163,072 | ₩161,282 | ₩163,010 | +1.07% | 2.7만 |
|---|
| 2026.02.19 | ₩161,388 | ₩161,870 | ₩161,054 | ₩161,816 | +0.26% | 8.4만 |
|---|
| 2026.02.18 | ₩162,010 | ₩162,725 | ₩161,589 | ₩162,192 | +0.11% | 1.1만 |
|---|
| 2026.02.17 | ₩160,974 | ₩161,743 | ₩159,624 | ₩161,168 | +0.12% | 1.6만 |
|---|
| 2026.02.13 | ₩161,736 | ₩162,565 | ₩161,228 | ₩161,625 | -0.07% | 3.3만 |
|---|
| 2026.02.12 | ₩164,182 | ₩164,182 | ₩161,388 | ₩161,538 | -1.61% | 2.5만 |
|---|
| 2026.02.11 | ₩164,850 | ₩164,850 | ₩162,818 | ₩163,400 | -0.88% | 2.8만 |
|---|
| 2026.02.10 | ₩163,894 | ₩164,422 | ₩163,580 | ₩163,594 | -0.18% | 1.3만 |
|---|
| 2026.02.09 | ₩163,046 | ₩164,569 | ₩163,046 | ₩163,995 | +0.58% | 2.7만 |
|---|
| 2026.02.06 | ₩162,003 | ₩163,580 | ₩161,736 | ₩163,345 | +0.83% | 3만 |
|---|
| 2026.02.05 | ₩159,945 | ₩160,807 | ₩159,143 | ₩159,500 | -0.28% | 6.1만 |
|---|
| 2026.02.04 | ₩162,939 | ₩162,939 | ₩160,887 | ₩161,915 | -0.63% | 4.1만 |
|---|
| 2026.02.03 | ₩164,703 | ₩164,703 | ₩161,683 | ₩162,470 | -1.36% | 22.3만 |
|---|
| 2026.02.02 | ₩163,714 | ₩165,211 | ₩163,714 | ₩164,716 | +0.61% | 8.9천 |
|---|
| 2026.01.30 | ₩164,409 | ₩164,997 | ₩163,834 | ₩164,402 | -0.00% | 4만 |
|---|
| 2026.01.29 | ₩165,759 | ₩165,759 | ₩163,407 | ₩164,985 | -0.47% | 1.2만 |
|---|
| 2026.01.28 | ₩166,694 | ₩166,936 | ₩166,387 | ₩166,653 | -0.02% | 2.3만 |
|---|
| 2026.01.27 | ₩166,019 | ₩166,387 | ₩166,019 | ₩166,051 | +0.02% | 1.1만 |
|---|
| 2026.01.26 | ₩164,970 | ₩165,759 | ₩164,970 | ₩165,473 | +0.30% | 3.8만 |
|---|
| 2026.01.23 | ₩165,144 | ₩165,505 | ₩164,930 | ₩165,098 | -0.03% | 10.2만 |
|---|
| 2026.01.22 | ₩164,837 | ₩165,224 | ₩164,355 | ₩164,930 | +0.06% | 8.5만 |
|---|
| 2026.01.21 | ₩161,749 | ₩164,529 | ₩161,749 | ₩163,849 | +1.30% | 2.8만 |
|---|
| 2026.01.20 | ₩162,297 | ₩162,899 | ₩161,308 | ₩161,308 | -0.61% | 2.5만 |
|---|
| 2026.01.16 | ₩165,224 | ₩165,237 | ₩164,609 | ₩164,692 | -0.32% | 1.6만 |
|---|
| 2026.01.15 | ₩165,471 | ₩165,652 | ₩164,770 | ₩164,776 | -0.42% | 1.3만 |
|---|
| 2026.01.14 | ₩164,369 | ₩164,430 | ₩163,567 | ₩164,430 | +0.04% | 16.3만 |
|---|
| 2026.01.13 | ₩165,451 | ₩165,479 | ₩164,703 | ₩165,117 | -0.20% | 2.4만 |
|---|
| 2026.01.12 | ₩164,262 | ₩165,612 | ₩164,219 | ₩165,441 | +0.72% | 2.2만 |
|---|
| 2026.01.09 | ₩165,137 | ₩165,491 | ₩165,137 | ₩165,227 | +0.05% | 1.9만 |
|---|
| 2026.01.08 | ₩164,516 | ₩164,698 | ₩164,015 | ₩164,361 | -0.09% | 1만 |
|---|
| 2026.01.07 | ₩164,569 | ₩165,338 | ₩164,437 | ₩164,501 | -0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩164,051 | ₩164,235 | ₩163,394 | ₩164,182 | +0.08% | 7.4만 |
|---|
| 2026.01.05 | ₩163,139 | ₩163,774 | ₩163,139 | ₩163,145 | +0.00% | 1.3만 |
|---|
| 2026.01.02 | ₩162,965 | ₩162,965 | ₩161,629 | ₩162,210 | -0.46% | 1만 |
|---|
| 2025.12.31 | ₩163,607 | ₩163,607 | ₩162,043 | ₩162,065 | -0.94% | 6.7천 |
|---|
| 2025.12.30 | ₩163,300 | ₩163,447 | ₩163,126 | ₩163,340 | +0.02% | 8.4천 |
|---|
| 2025.12.29 | ₩163,620 | ₩163,795 | ₩163,186 | ₩163,507 | -0.07% | 1.1만 |
|---|
| 2025.12.26 | ₩164,168 | ₩164,663 | ₩164,128 | ₩164,319 | +0.09% | 7.2천 |
|---|
| 2025.12.24 | ₩163,874 | ₩164,275 | ₩163,602 | ₩164,275 | +0.24% | 2.5만 |
|---|
| 2025.12.23 | ₩162,618 | ₩163,813 | ₩162,618 | ₩163,809 | +0.73% | 1.6만 |
|---|
| 2025.12.22 | ₩162,645 | ₩162,992 | ₩162,377 | ₩162,925 | +0.17% | 3.1만 |
|---|
| 2025.12.19 | ₩160,613 | ₩161,757 | ₩160,613 | ₩161,629 | +0.63% | 1.8만 |
|---|
| 2025.12.18 | ₩160,106 | ₩160,981 | ₩160,017 | ₩160,144 | +0.02% | 1.5만 |
|---|
| 2025.12.17 | ₩160,934 | ₩160,934 | ₩158,635 | ₩158,670 | -1.41% | 2.1만 |
|---|
| 2025.12.16 | ₩160,600 | ₩161,068 | ₩160,146 | ₩160,961 | +0.22% | 2.8만 |
|---|
| 2025.12.15 | ₩162,110 | ₩162,364 | ₩161,135 | ₩161,612 | -0.31% | 2.6만 |
|---|
| 2025.12.12 | ₩163,028 | ₩163,028 | ₩160,760 | ₩161,232 | -1.10% | 8.9천 |
|---|
| 2025.12.11 | ₩161,843 | ₩162,565 | ₩161,602 | ₩162,471 | +0.39% | 1.4만 |
|---|
| 2025.12.10 | ₩161,034 | ₩162,431 | ₩160,800 | ₩162,126 | +0.68% | 1.7만 |
|---|
| 2025.12.09 | ₩161,375 | ₩161,683 | ₩161,348 | ₩161,380 | +0.00% | 6.3천 |
|---|
| 2025.12.08 | ₩162,164 | ₩162,164 | ₩161,167 | ₩161,346 | -0.50% | 2.1만 |
|---|
| 2025.12.05 | ₩162,057 | ₩162,351 | ₩161,950 | ₩162,091 | +0.02% | 1.3만 |
|---|
| 2025.12.04 | ₩161,442 | ₩161,816 | ₩161,188 | ₩161,660 | +0.13% | 2.2만 |
|---|
| 2025.12.03 | ₩160,386 | ₩161,709 | ₩160,333 | ₩161,379 | +0.62% | 1.9만 |
|---|
| 2025.12.02 | ₩161,061 | ₩161,061 | ₩160,273 | ₩160,680 | -0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩159,945 | ₩161,108 | ₩159,945 | ₩160,203 | +0.16% | 2.9만 |
|---|
| 2025.11.28 | ₩160,986 | ₩161,048 | ₩160,734 | ₩160,939 | -0.03% | 2만 |
|---|
| 2025.11.26 | ₩160,386 | ₩160,988 | ₩160,065 | ₩160,767 | +0.24% | 3.6만 |
|---|
| 2025.11.25 | ₩158,074 | ₩159,726 | ₩157,219 | ₩159,726 | +1.04% | 11.7만 |
|---|
| 2025.11.24 | ₩157,326 | ₩158,769 | ₩157,272 | ₩158,490 | +0.74% | 2.1만 |
|---|
| 2025.11.21 | ₩155,441 | ₩157,499 | ₩154,492 | ₩156,136 | +0.45% | 2만 |
|---|
| 2025.11.20 | ₩160,119 | ₩160,119 | ₩154,399 | ₩154,518 | -3.50% | 3만 |
|---|
| 2025.11.19 | ₩157,566 | ₩158,288 | ₩156,163 | ₩157,026 | -0.34% | 2.9만 |
|---|
| 2025.11.18 | ₩156,444 | ₩157,112 | ₩155,268 | ₩156,132 | -0.20% | 2.9만 |
|---|
| 2025.11.17 | ₩159,627 | ₩159,627 | ₩157,139 | ₩157,613 | -1.26% | 1.4만 |
|---|
| 2025.11.14 | ₩156,470 | ₩159,551 | ₩156,470 | ₩158,753 | +1.46% | 1.2만 |
|---|
| 2025.11.13 | ₩160,012 | ₩160,293 | ₩158,432 | ₩158,555 | -0.91% | 1.9만 |
|---|
| 2025.11.12 | ₩162,204 | ₩162,204 | ₩161,390 | ₩161,765 | -0.27% | 9.1천 |
|---|
| 2025.11.11 | ₩160,921 | ₩161,576 | ₩160,560 | ₩161,398 | +0.30% | 1.6만 |
|---|
| 2025.11.10 | ₩160,119 | ₩161,572 | ₩159,798 | ₩161,410 | +0.81% | 1.2만 |
|---|
| 2025.11.07 | ₩157,499 | ₩158,134 | ₩156,016 | ₩158,134 | +0.40% | 1.1만 |
|---|
| 2025.11.06 | ₩160,627 | ₩160,627 | ₩158,081 | ₩158,391 | -1.39% | 3.6만 |
|---|
| 2025.11.05 | ₩159,932 | ₩161,602 | ₩159,932 | ₩160,604 | +0.42% | 9.4천 |
|---|
| 2025.11.04 | ₩160,212 | ₩160,851 | ₩159,878 | ₩159,878 | -0.21% | 1.4만 |
|---|
| 2025.11.03 | ₩162,511 | ₩162,511 | ₩161,876 | ₩162,311 | -0.12% | 1.7만 |
|---|
| 2025.10.31 | ₩162,190 | ₩162,377 | ₩160,994 | ₩161,776 | -0.26% | 4.3천 |
|---|
| 2025.10.30 | ₩162,257 | ₩163,046 | ₩161,620 | ₩161,620 | -0.39% | 1.6만 |
|---|
| 2025.10.29 | ₩163,520 | ₩163,520 | ₩162,070 | ₩162,601 | -0.56% | 7.5천 |
|---|
| 2025.10.28 | ₩162,137 | ₩163,007 | ₩161,963 | ₩162,524 | +0.24% | 1만 |
|---|
| 2025.10.27 | ₩160,954 | ₩161,536 | ₩160,941 | ₩161,531 | +0.36% | 1.4만 |
|---|
| 2025.10.24 | ₩159,544 | ₩159,558 | ₩159,223 | ₩159,223 | -0.20% | 1.2만 |
|---|
| 2025.10.23 | ₩157,419 | ₩158,328 | ₩157,145 | ₩158,043 | +0.40% | 1.7만 |
|---|
| 2025.10.22 | ₩158,234 | ₩158,288 | ₩156,384 | ₩157,181 | -0.67% | 3.5만 |
|---|
| 2025.10.21 | ₩157,660 | ₩158,047 | ₩157,379 | ₩157,847 | +0.12% | 2.4만 |
|---|
| 2025.10.20 | ₩157,286 | ₩158,034 | ₩157,286 | ₩157,959 | +0.43% | 2.7천 |
|---|
| 2025.10.17 | ₩155,054 | ₩156,978 | ₩155,054 | ₩156,755 | +1.10% | 34만 |
|---|
| 2025.10.16 | ₩156,551 | ₩156,551 | ₩154,746 | ₩155,669 | -0.56% | 18만 |
|---|
| 2025.10.15 | ₩156,831 | ₩157,152 | ₩155,114 | ₩156,130 | -0.45% | 8.4천 |
|---|
| 2025.10.14 | ₩154,412 | ₩156,404 | ₩153,971 | ₩155,620 | +0.78% | 2.5만 |
|---|
| 2025.10.13 | ₩155,709 | ₩156,123 | ₩155,528 | ₩155,984 | +0.18% | 1.3만 |
|---|
| 2025.10.10 | ₩158,506 | ₩158,506 | ₩153,717 | ₩153,717 | -3.02% | 1.3만 |
|---|