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 | ₩185,470 | ₩185,631 | ₩185,204 | ₩185,428 | -0.02% | 3.6천 |
| 2026.10.08 | ₩184,572 | ₩185,057 | ₩183,842 | ₩184,340 | -0.13% | 1.8만 |
| 2026.10.07 | ₩185,003 | ₩185,430 | ₩184,671 | ₩185,297 | +0.16% | 1.5만 |
| 2026.10.06 | ₩186,205 | ₩186,899 | ₩186,044 | ₩186,100 | -0.06% | 7.7천 |
| 2026.10.05 | ₩183,535 | ₩185,631 | ₩183,535 | ₩185,217 | +0.92% | 2.5만 |
| 2026.10.02 | ₩184,303 | ₩184,303 | ₩183,355 | ₩183,602 | -0.38% | 2.3만 |
| 2026.10.01 | ₩182,774 | ₩182,774 | ₩181,187 | ₩182,071 | -0.38% | 1.6만 |
| 2026.09.30 | ₩182,881 | ₩183,228 | ₩181,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩181,916 |
| -0.53% |
| 9.2천 |
| 2026.09.29 | ₩182,534 | ₩182,534 | ₩181,413 | ₩181,913 | -0.34% | 7.6만 |
|---|
| 2026.09.28 | ₩182,240 | ₩183,001 | ₩181,920 | ₩182,306 | +0.04% | 9.8천 |
|---|
| 2026.09.25 | ₩182,414 | ₩183,081 | ₩181,867 | ₩183,028 | +0.34% | 4.4만 |
|---|
| 2026.09.24 | ₩180,759 | ₩182,000 | ₩180,759 | ₩181,754 | +0.55% | 1.3만 |
|---|
| 2026.09.23 | ₩183,241 | ₩183,241 | ₩181,426 | ₩181,704 | -0.84% | 1.2만 |
|---|
| 2026.09.22 | ₩183,361 | ₩184,189 | ₩182,974 | ₩183,345 | -0.01% | 2만 |
|---|
| 2026.09.21 | ₩181,840 | ₩183,435 | ₩181,840 | ₩183,337 | +0.82% | 2.3만 |
|---|
| 2026.09.18 | ₩180,545 | ₩180,640 | ₩179,931 | ₩180,640 | +0.05% | 1.8만 |
|---|
| 2026.09.17 | ₩181,012 | ₩181,012 | ₩179,998 | ₩180,386 | -0.35% | 1.7만 |
|---|
| 2026.09.16 | ₩179,624 | ₩179,958 | ₩177,715 | ₩178,291 | -0.74% | 6.7천 |
|---|
| 2026.09.15 | ₩179,931 | ₩179,931 | ₩178,826 | ₩178,942 | -0.55% | 1.4만 |
|---|
| 2026.09.14 | ₩180,051 | ₩180,852 | ₩179,731 | ₩180,453 | +0.22% | 5.6천 |
|---|
| 2026.09.11 | ₩181,239 | ₩181,298 | ₩180,732 | ₩180,812 | -0.24% | 1.4만 |
|---|
| 2026.09.10 | ₩179,659 | ₩180,078 | ₩179,410 | ₩179,525 | -0.07% | 2.4만 |
|---|
| 2026.09.09 | ₩181,893 | ₩181,893 | ₩181,039 | ₩181,086 | -0.44% | 2.1만 |
|---|
| 2026.09.08 | ₩183,722 | ₩183,722 | ₩182,440 | ₩182,514 | -0.66% | 3만 |
|---|
| 2026.09.04 | ₩184,856 | ₩184,856 | ₩183,815 | ₩184,029 | -0.45% | 3만 |
|---|
| 2026.09.03 | ₩184,282 | ₩185,230 | ₩184,242 | ₩184,910 | +0.34% | 1.2만 |
|---|
| 2026.09.02 | ₩181,586 | ₩182,828 | ₩181,586 | ₩182,474 | +0.49% | 8.6천 |
|---|
| 2026.09.01 | ₩182,147 | ₩182,340 | ₩180,945 | ₩181,350 | -0.44% | 1.7만 |
|---|
| 2026.08.31 | ₩183,455 | ₩183,682 | ₩183,054 | ₩183,640 | +0.10% | 7.6천 |
|---|
| 2026.08.28 | ₩185,190 | ₩185,504 | ₩184,076 | ₩184,116 | -0.58% | 6.9천 |
|---|
| 2026.08.27 | ₩184,349 | ₩185,744 | ₩184,349 | ₩185,338 | +0.54% | 1.7만 |
|---|
| 2026.08.26 | ₩183,508 | ₩183,722 | ₩182,721 | ₩183,060 | -0.24% | 1.9만 |
|---|
| 2026.08.25 | ₩183,668 | ₩183,829 | ₩183,228 | ₩183,759 | +0.05% | 1.7만 |
|---|
| 2026.08.24 | ₩183,495 | ₩183,495 | ₩182,881 | ₩183,020 | -0.26% | 1.7만 |
|---|
| 2026.08.21 | ₩183,208 | ₩183,889 | ₩183,175 | ₩183,614 | +0.22% | 7.3천 |
|---|
| 2026.08.20 | ₩183,388 | ₩183,388 | ₩182,280 | ₩182,347 | -0.57% | 9천 |
|---|
| 2026.08.19 | ₩184,042 | ₩184,579 | ₩183,628 | ₩183,709 | -0.18% | 14.1만 |
|---|
| 2026.08.18 | ₩183,228 | ₩183,568 | ₩183,228 | ₩183,295 | +0.04% | 1.6만 |
|---|
| 2026.08.17 | ₩185,099 | ₩185,099 | ₩184,256 | ₩184,269 | -0.45% | 5.1만 |
|---|
| 2026.08.14 | ₩185,797 | ₩185,797 | ₩185,150 | ₩185,444 | -0.19% | 1.4만 |
|---|
| 2026.08.13 | ₩184,816 | ₩185,537 | ₩184,670 | ₩185,362 | +0.30% | 1.6만 |
|---|
| 2026.08.12 | ₩183,755 | ₩184,037 | ₩183,642 | ₩183,909 | +0.08% | 1.1만 |
|---|
| 2026.08.11 | ₩184,723 | ₩184,723 | ₩183,068 | ₩183,179 | -0.84% | 2.1만 |
|---|
| 2026.08.10 | ₩183,975 | ₩184,323 | ₩183,547 | ₩183,749 | -0.12% | 1.4만 |
|---|
| 2026.08.07 | ₩184,056 | ₩184,176 | ₩183,468 | ₩184,109 | +0.03% | 4.5만 |
|---|
| 2026.08.06 | ₩183,121 | ₩183,655 | ₩182,681 | ₩183,046 | -0.04% | 1.6만 |
|---|
| 2026.08.05 | ₩184,897 | ₩185,023 | ₩183,068 | ₩183,095 | -0.97% | 2.8만 |
|---|
| 2026.08.04 | ₩181,293 | ₩183,935 | ₩181,293 | ₩183,512 | +1.22% | 3.7만 |
|---|
| 2026.08.03 | ₩177,982 | ₩180,719 | ₩177,982 | ₩180,492 | +1.41% | 1.7만 |
|---|
| 2026.07.31 | ₩175,833 | ₩177,423 | ₩175,540 | ₩177,423 | +0.90% | 1만 |
|---|
| 2026.07.30 | ₩174,098 | ₩174,899 | ₩174,098 | ₩174,845 | +0.43% | 7.1천 |
|---|
| 2026.07.29 | ₩173,244 | ₩174,045 | ₩171,135 | ₩171,308 | -1.12% | 1.4만 |
|---|
| 2026.07.28 | ₩173,070 | ₩174,091 | ₩172,449 | ₩173,599 | +0.31% | 7.7천 |
|---|
| 2026.07.27 | ₩174,512 | ₩174,512 | ₩172,129 | ₩172,643 | -1.07% | 2.8만 |
|---|
| 2026.07.24 | ₩172,897 | ₩173,871 | ₩172,483 | ₩172,770 | -0.07% | 9.6천 |
|---|
| 2026.07.23 | ₩173,417 | ₩173,437 | ₩171,829 | ₩172,309 | -0.64% | 4.2만 |
|---|
| 2026.07.22 | ₩175,166 | ₩176,307 | ₩175,166 | ₩175,600 | +0.25% | 1.2만 |
|---|
| 2026.07.21 | ₩175,265 | ₩175,793 | ₩175,112 | ₩175,693 | +0.24% | 1만 |
|---|
| 2026.07.20 | ₩176,047 | ₩176,047 | ₩174,498 | ₩174,725 | -0.75% | 7.4만 |
|---|
| 2026.07.17 | ₩175,012 | ₩175,466 | ₩174,699 | ₩174,980 | -0.02% | 7.1천 |
|---|
| 2026.07.16 | ₩177,248 | ₩177,956 | ₩176,574 | ₩177,041 | -0.12% | 3.5만 |
|---|
| 2026.07.15 | ₩178,076 | ₩178,129 | ₩176,901 | ₩177,921 | -0.09% | 1.3만 |
|---|
| 2026.07.14 | ₩177,088 | ₩177,568 | ₩177,061 | ₩177,531 | +0.25% | 8.7천 |
|---|
| 2026.07.13 | ₩177,328 | ₩177,769 | ₩176,554 | ₩176,781 | -0.31% | 3.6만 |
|---|
| 2026.07.10 | ₩177,382 | ₩178,162 | ₩177,028 | ₩178,162 | +0.44% | 1.8만 |
|---|
| 2026.07.09 | ₩176,367 | ₩176,954 | ₩176,220 | ₩176,936 | +0.32% | 5.4천 |
|---|
| 2026.07.08 | ₩175,673 | ₩176,266 | ₩174,859 | ₩176,266 | +0.34% | 8.6천 |
|---|
| 2026.07.07 | ₩177,342 | ₩177,435 | ₩176,527 | ₩176,960 | -0.22% | 2.9만 |
|---|
| 2026.07.06 | ₩176,740 | ₩177,862 | ₩176,728 | ₩177,681 | +0.53% | 2.8만 |
|---|
| 2026.07.02 | ₩177,462 | ₩177,849 | ₩175,162 | ₩176,529 | -0.53% | 2.5만 |
|---|
| 2026.07.01 | ₩176,581 | ₩177,582 | ₩176,581 | ₩176,926 | +0.20% | 2.7만 |
|---|
| 2026.06.30 | ₩176,047 | ₩177,462 | ₩175,633 | ₩177,208 | +0.66% | 1.6만 |
|---|
| 2026.06.29 | ₩174,005 | ₩175,827 | ₩173,698 | ₩175,756 | +1.01% | 4.9천 |
|---|
| 2026.06.26 | ₩172,616 | ₩174,031 | ₩172,616 | ₩173,157 | +0.31% | 9.3천 |
|---|
| 2026.06.25 | ₩173,858 | ₩173,858 | ₩172,456 | ₩172,897 | -0.55% | 11.7만 |
|---|
| 2026.06.24 | ₩172,950 | ₩173,751 | ₩172,243 | ₩172,576 | -0.22% | 7.2천 |
|---|
| 2026.06.23 | ₩172,456 | ₩173,365 | ₩172,444 | ₩172,683 | +0.13% | 1.7만 |
|---|
| 2026.06.22 | ₩175,526 | ₩176,118 | ₩174,578 | ₩174,939 | -0.33% | 1만 |
|---|
| 2026.06.18 | ₩176,287 | ₩176,300 | ₩175,513 | ₩176,151 | -0.08% | 1.3만 |
|---|
| 2026.06.17 | ₩177,195 | ₩177,221 | ₩174,365 | ₩174,524 | -1.51% | 1.1만 |
|---|
| 2026.06.16 | ₩177,862 | ₩178,129 | ₩177,035 | ₩177,068 | -0.45% | 9천 |
|---|
| 2026.06.15 | ₩177,542 | ₩178,570 | ₩177,542 | ₩177,861 | +0.18% | 8.5천 |
|---|
| 2026.06.12 | ₩174,859 | ₩175,820 | ₩173,831 | ₩175,286 | +0.24% | 4.4만 |
|---|
| 2026.06.11 | ₩171,976 | ₩174,445 | ₩171,455 | ₩174,286 | +1.34% | 2.5만 |
|---|
| 2026.06.10 | ₩174,111 | ₩174,886 | ₩171,468 | ₩171,682 | -1.40% | 3만 |
|---|
| 2026.06.09 | ₩176,461 | ₩176,461 | ₩172,168 | ₩174,695 | -1.00% | 5.9만 |
|---|
| 2026.06.08 | ₩174,799 | ₩175,286 | ₩174,458 | ₩174,644 | -0.09% | 1.1만 |
|---|
| 2026.06.05 | ₩176,994 | ₩177,021 | ₩173,838 | ₩174,352 | -1.49% | 9.3천 |
|---|
| 2026.06.04 | ₩176,794 | ₩178,756 | ₩176,794 | ₩178,630 | +1.04% | 3.3만 |
|---|
| 2026.06.03 | ₩177,235 | ₩177,235 | ₩176,354 | ₩176,419 | -0.46% | 7.7천 |
|---|
| 2026.06.02 | ₩178,142 | ₩178,476 | ₩178,009 | ₩178,101 | -0.02% | 1.3만 |
|---|
| 2026.06.01 | ₩177,422 | ₩179,224 | ₩177,422 | ₩178,895 | +0.83% | 4.9만 |
|---|
| 2026.05.29 | ₩177,649 | ₩178,209 | ₩177,422 | ₩177,422 | -0.13% | 2.6만 |
|---|
| 2026.05.28 | ₩176,327 | ₩177,702 | ₩176,194 | ₩177,612 | +0.73% | 1.3만 |
|---|
| 2026.05.27 | ₩176,968 | ₩176,968 | ₩176,402 | ₩176,402 | -0.32% | 1만 |
|---|
| 2026.05.26 | ₩176,808 | ₩176,808 | ₩176,134 | ₩176,794 | -0.01% | 1.7만 |
|---|
| 2026.05.22 | ₩176,194 | ₩176,501 | ₩175,566 | ₩175,673 | -0.30% | 1만 |
|---|
| 2026.05.21 | ₩174,789 | ₩175,473 | ₩174,285 | ₩175,152 | +0.21% | 7.9천 |
|---|
| 2026.05.20 | ₩174,071 | ₩175,446 | ₩173,698 | ₩175,406 | +0.77% | 1.2만 |
|---|
| 2026.05.19 | ₩173,938 | ₩174,378 | ₩173,057 | ₩173,277 | -0.38% | 1.6만 |
|---|
| 2026.05.18 | ₩175,006 | ₩175,526 | ₩173,591 | ₩174,645 | -0.21% | 2.7만 |
|---|
| 2026.05.15 | ₩174,946 | ₩175,932 | ₩174,592 | ₩174,752 | -0.11% | 2.6만 |
|---|
| 2026.05.14 | ₩176,260 | ₩177,608 | ₩176,207 | ₩177,328 | +0.61% | 2.9만 |
|---|
| 2026.05.13 | ₩174,872 | ₩176,114 | ₩174,505 | ₩175,686 | +0.47% | 11.8만 |
|---|
| 2026.05.12 | ₩174,679 | ₩174,679 | ₩173,030 | ₩174,473 | -0.12% | 2.4만 |
|---|
| 2026.05.11 | ₩173,964 | ₩175,453 | ₩173,964 | ₩174,916 | +0.55% | 8.4천 |
|---|
| 2026.05.08 | ₩174,372 | ₩174,792 | ₩174,352 | ₩174,620 | +0.14% | 1.4만 |
|---|
| 2026.05.07 | ₩173,871 | ₩174,209 | ₩173,150 | ₩173,617 | -0.15% | 3.1만 |
|---|
| 2026.05.06 | ₩171,642 | ₩173,724 | ₩171,642 | ₩173,551 | +1.11% | 6.8만 |
|---|
| 2026.05.05 | ₩169,840 | ₩170,000 | ₩169,573 | ₩169,880 | +0.02% | 3.9만 |
|---|
| 2026.05.04 | ₩169,867 | ₩169,867 | ₩168,185 | ₩168,767 | -0.65% | 3.5만 |
|---|
| 2026.05.01 | ₩170,254 | ₩170,320 | ₩169,546 | ₩169,869 | -0.23% | 2.9만 |
|---|
| 2026.04.30 | ₩168,879 | ₩169,660 | ₩167,497 | ₩169,573 | +0.41% | 2만 |
|---|
| 2026.04.29 | ₩167,998 | ₩167,998 | ₩166,863 | ₩167,369 | -0.37% | 4만 |
|---|
| 2026.04.28 | ₩167,651 | ₩167,931 | ₩167,090 | ₩167,798 | +0.09% | 9.3천 |
|---|
| 2026.04.27 | ₩167,504 | ₩168,745 | ₩167,357 | ₩168,543 | +0.62% | 1.8만 |
|---|
| 2026.04.24 | ₩166,183 | ₩167,544 | ₩166,089 | ₩167,536 | +0.81% | 8.1천 |
|---|
| 2026.04.23 | ₩165,435 | ₩166,116 | ₩163,847 | ₩165,376 | -0.04% | 3만 |
|---|
| 2026.04.22 | ₩166,236 | ₩166,236 | ₩165,609 | ₩166,209 | -0.02% | 2.7만 |
|---|
| 2026.04.21 | ₩166,356 | ₩166,516 | ₩164,688 | ₩164,955 | -0.84% | 2.6만 |
|---|
| 2026.04.20 | ₩166,076 | ₩166,076 | ₩165,328 | ₩165,942 | -0.08% | 1.3만 |
|---|
| 2026.04.17 | ₩165,435 | ₩166,758 | ₩165,435 | ₩166,436 | +0.61% | 2.6만 |
|---|
| 2026.04.16 | ₩164,207 | ₩164,341 | ₩163,406 | ₩164,074 | -0.08% | 2.2만 |
|---|
| 2026.04.15 | ₩162,552 | ₩163,673 | ₩162,438 | ₩163,673 | +0.69% | 1.2만 |
|---|
| 2026.04.14 | ₩160,229 | ₩162,098 | ₩160,229 | ₩162,098 | +1.17% | 2만 |
|---|
| 2026.04.13 | ₩157,373 | ₩159,730 | ₩157,373 | ₩159,705 | +1.48% | 1.5만 |
|---|
| 2026.04.10 | ₩158,668 | ₩158,708 | ₩157,773 | ₩157,840 | -0.52% | 3.2만 |
|---|
| 2026.04.09 | ₩156,866 | ₩158,321 | ₩156,652 | ₩158,199 | +0.85% | 1.5만 |
|---|
| 2026.04.08 | ₩158,267 | ₩158,267 | ₩156,964 | ₩157,546 | -0.46% | 6.3만 |
|---|
| 2026.04.07 | ₩153,075 | ₩153,689 | ₩152,100 | ₩153,449 | +0.24% | 14.6만 |
|---|
| 2026.04.06 | ₩153,168 | ₩153,716 | ₩152,995 | ₩153,716 | +0.36% | 2만 |
|---|
| 2026.04.02 | ₩150,993 | ₩153,729 | ₩150,946 | ₩153,131 | +1.42% | 1.4만 |
|---|
| 2026.04.01 | ₩152,835 | ₩154,036 | ₩152,835 | ₩153,102 | +0.17% | 2.5만 |
|---|
| 2026.03.31 | ₩148,937 | ₩151,820 | ₩148,937 | ₩151,637 | +1.81% | 2.6만 |
|---|
| 2026.03.30 | ₩148,870 | ₩148,870 | ₩146,628 | ₩147,154 | -1.15% | 11만 |
|---|
| 2026.03.27 | ₩149,284 | ₩149,304 | ₩147,616 | ₩147,640 | -1.10% | 1.8만 |
|---|
| 2026.03.26 | ₩152,167 | ₩152,634 | ₩150,165 | ₩150,200 | -1.29% | 3.1만 |
|---|
| 2026.03.25 | ₩153,208 | ₩153,676 | ₩153,015 | ₩153,166 | -0.03% | 2.2만 |
|---|
| 2026.03.24 | ₩152,501 | ₩152,915 | ₩151,967 | ₩152,153 | -0.23% | 1.8만 |
|---|
| 2026.03.23 | ₩153,916 | ₩154,770 | ₩153,095 | ₩153,256 | -0.43% | 2.3만 |
|---|
| 2026.03.20 | ₩153,929 | ₩153,929 | ₩150,912 | ₩151,696 | -1.45% | 4만 |
|---|
| 2026.03.19 | ₩153,275 | ₩154,837 | ₩153,248 | ₩154,195 | +0.60% | 3.8만 |
|---|
| 2026.03.18 | ₩156,318 | ₩156,412 | ₩154,597 | ₩154,614 | -1.09% | 1.9만 |
|---|
| 2026.03.17 | ₩157,653 | ₩157,720 | ₩156,625 | ₩156,812 | -0.53% | 4.7만 |
|---|
| 2026.03.16 | ₩156,812 | ₩157,667 | ₩156,639 | ₩157,039 | +0.14% | 4.9만 |
|---|
| 2026.03.13 | ₩156,972 | ₩157,577 | ₩155,224 | ₩155,397 | -1.00% | 2.8만 |
|---|
| 2026.03.12 | ₩157,800 | ₩157,800 | ₩156,198 | ₩156,212 | -1.01% | 4.4만 |
|---|
| 2026.03.11 | ₩159,162 | ₩159,682 | ₩158,200 | ₩158,849 | -0.20% | 1.4만 |
|---|
| 2026.03.10 | ₩159,135 | ₩160,083 | ₩158,561 | ₩158,932 | -0.13% | 9.2천 |
|---|
| 2026.03.09 | ₩155,931 | ₩159,188 | ₩155,377 | ₩159,134 | +2.05% | 4.2만 |
|---|
| 2026.03.06 | ₩157,640 | ₩158,414 | ₩157,309 | ₩157,627 | -0.01% | 2.2만 |
|---|
| 2026.03.05 | ₩159,789 | ₩160,243 | ₩158,294 | ₩159,671 | -0.07% | 2.4만 |
|---|
| 2026.03.04 | ₩159,816 | ₩161,226 | ₩159,722 | ₩160,710 | +0.56% | 1.9만 |
|---|
| 2026.03.03 | ₩158,534 | ₩160,069 | ₩157,239 | ₩159,589 | +0.67% | 3.1만 |
|---|
| 2026.03.02 | ₩159,308 | ₩161,791 | ₩159,308 | ₩161,340 | +1.28% | 2.4만 |
|---|
| 2026.02.27 | ₩160,750 | ₩161,244 | ₩160,576 | ₩161,074 | +0.20% | 9천 |
|---|
| 2026.02.26 | ₩163,446 | ₩163,446 | ₩161,244 | ₩162,015 | -0.88% | 2.7만 |
|---|
| 2026.02.25 | ₩162,979 | ₩163,780 | ₩162,979 | ₩163,634 | +0.40% | 13.9만 |
|---|
| 2026.02.24 | ₩161,404 | ₩162,459 | ₩161,377 | ₩162,445 | +0.65% | 1.1만 |
|---|
| 2026.02.23 | ₩162,632 | ₩162,879 | ₩160,697 | ₩160,964 | -1.03% | 2.5만 |
|---|
| 2026.02.20 | ₩161,084 | ₩162,872 | ₩161,084 | ₩162,810 | +1.07% | 2.7만 |
|---|
| 2026.02.19 | ₩161,190 | ₩161,671 | ₩160,857 | ₩161,618 | +0.26% | 8.4만 |
|---|
| 2026.02.18 | ₩161,811 | ₩162,525 | ₩161,391 | ₩161,993 | +0.11% | 1.1만 |
|---|
| 2026.02.17 | ₩160,777 | ₩161,544 | ₩159,429 | ₩160,970 | +0.12% | 1.6만 |
|---|
| 2026.02.13 | ₩161,537 | ₩162,365 | ₩161,030 | ₩161,427 | -0.07% | 3.3만 |
|---|
| 2026.02.12 | ₩163,980 | ₩163,980 | ₩161,190 | ₩161,340 | -1.61% | 2.5만 |
|---|
| 2026.02.11 | ₩164,648 | ₩164,648 | ₩162,619 | ₩163,199 | -0.88% | 2.8만 |
|---|
| 2026.02.10 | ₩163,693 | ₩164,220 | ₩163,380 | ₩163,393 | -0.18% | 1.3만 |
|---|
| 2026.02.09 | ₩162,846 | ₩164,367 | ₩162,846 | ₩163,793 | +0.58% | 2.7만 |
|---|
| 2026.02.06 | ₩161,804 | ₩163,380 | ₩161,537 | ₩163,145 | +0.83% | 3만 |
|---|
| 2026.02.05 | ₩159,749 | ₩160,610 | ₩158,948 | ₩159,304 | -0.28% | 6.1만 |
|---|
| 2026.02.04 | ₩162,739 | ₩162,739 | ₩160,690 | ₩161,716 | -0.63% | 4.1만 |
|---|
| 2026.02.03 | ₩164,501 | ₩164,501 | ₩161,484 | ₩162,270 | -1.36% | 22.3만 |
|---|
| 2026.02.02 | ₩163,513 | ₩165,008 | ₩163,513 | ₩164,514 | +0.61% | 8.9천 |
|---|
| 2026.01.30 | ₩164,207 | ₩164,794 | ₩163,633 | ₩164,200 | -0.00% | 4만 |
|---|
| 2026.01.29 | ₩165,555 | ₩165,555 | ₩163,206 | ₩164,782 | -0.47% | 1.2만 |
|---|
| 2026.01.28 | ₩166,490 | ₩166,731 | ₩166,183 | ₩166,448 | -0.02% | 2.3만 |
|---|
| 2026.01.27 | ₩165,816 | ₩166,183 | ₩165,816 | ₩165,848 | +0.02% | 1.1만 |
|---|
| 2026.01.26 | ₩164,768 | ₩165,555 | ₩164,768 | ₩165,270 | +0.30% | 3.8만 |
|---|
| 2026.01.23 | ₩164,941 | ₩165,302 | ₩164,728 | ₩164,896 | -0.03% | 10.2만 |
|---|
| 2026.01.22 | ₩164,634 | ₩165,021 | ₩164,154 | ₩164,728 | +0.06% | 8.5만 |
|---|
| 2026.01.21 | ₩161,551 | ₩164,327 | ₩161,551 | ₩163,648 | +1.30% | 2.8만 |
|---|
| 2026.01.20 | ₩162,098 | ₩162,699 | ₩161,110 | ₩161,110 | -0.61% | 2.5만 |
|---|
| 2026.01.16 | ₩165,021 | ₩165,035 | ₩164,407 | ₩164,490 | -0.32% | 1.6만 |
|---|
| 2026.01.15 | ₩165,268 | ₩165,448 | ₩164,567 | ₩164,574 | -0.42% | 1.3만 |
|---|
| 2026.01.14 | ₩164,167 | ₩164,228 | ₩163,366 | ₩164,228 | +0.04% | 16.3만 |
|---|
| 2026.01.13 | ₩165,248 | ₩165,276 | ₩164,501 | ₩164,915 | -0.20% | 2.4만 |
|---|
| 2026.01.12 | ₩164,060 | ₩165,408 | ₩164,018 | ₩165,238 | +0.72% | 2.2만 |
|---|
| 2026.01.09 | ₩164,935 | ₩165,288 | ₩164,935 | ₩165,024 | +0.05% | 1.9만 |
|---|
| 2026.01.08 | ₩164,314 | ₩164,495 | ₩163,813 | ₩164,159 | -0.09% | 1만 |
|---|
| 2026.01.07 | ₩164,367 | ₩165,135 | ₩164,235 | ₩164,299 | -0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩163,849 | ₩164,034 | ₩163,194 | ₩163,980 | +0.08% | 7.4만 |
|---|
| 2026.01.05 | ₩162,939 | ₩163,573 | ₩162,939 | ₩162,944 | +0.00% | 1.3만 |
|---|
| 2026.01.02 | ₩162,766 | ₩162,766 | ₩161,431 | ₩162,011 | -0.46% | 1만 |
|---|
| 2025.12.31 | ₩163,406 | ₩163,406 | ₩161,845 | ₩161,866 | -0.94% | 6.7천 |
|---|
| 2025.12.30 | ₩163,099 | ₩163,246 | ₩162,926 | ₩163,139 | +0.02% | 8.4천 |
|---|
| 2025.12.29 | ₩163,420 | ₩163,594 | ₩162,986 | ₩163,306 | -0.07% | 1.1만 |
|---|
| 2025.12.26 | ₩163,967 | ₩164,461 | ₩163,927 | ₩164,118 | +0.09% | 7.2천 |
|---|
| 2025.12.24 | ₩163,673 | ₩164,074 | ₩163,401 | ₩164,074 | +0.24% | 2.5만 |
|---|
| 2025.12.23 | ₩162,418 | ₩163,612 | ₩162,418 | ₩163,608 | +0.73% | 1.6만 |
|---|
| 2025.12.22 | ₩162,445 | ₩162,792 | ₩162,178 | ₩162,725 | +0.17% | 3.1만 |
|---|
| 2025.12.19 | ₩160,416 | ₩161,559 | ₩160,416 | ₩161,431 | +0.63% | 1.8만 |
|---|
| 2025.12.18 | ₩159,909 | ₩160,783 | ₩159,821 | ₩159,948 | +0.02% | 1.5만 |
|---|
| 2025.12.17 | ₩160,737 | ₩160,737 | ₩158,441 | ₩158,475 | -1.41% | 2.1만 |
|---|
| 2025.12.16 | ₩160,403 | ₩160,870 | ₩159,949 | ₩160,763 | +0.22% | 2.8만 |
|---|
| 2025.12.15 | ₩161,911 | ₩162,165 | ₩160,937 | ₩161,413 | -0.31% | 2.6만 |
|---|
| 2025.12.12 | ₩162,828 | ₩162,828 | ₩160,563 | ₩161,034 | -1.10% | 8.9천 |
|---|
| 2025.12.11 | ₩161,644 | ₩162,365 | ₩161,404 | ₩162,272 | +0.39% | 1.4만 |
|---|
| 2025.12.10 | ₩160,837 | ₩162,232 | ₩160,603 | ₩161,927 | +0.68% | 1.7만 |
|---|
| 2025.12.09 | ₩161,177 | ₩161,484 | ₩161,150 | ₩161,182 | +0.00% | 6.3천 |
|---|
| 2025.12.08 | ₩161,965 | ₩161,965 | ₩160,969 | ₩161,148 | -0.50% | 2.1만 |
|---|
| 2025.12.05 | ₩161,858 | ₩162,152 | ₩161,751 | ₩161,893 | +0.02% | 1.3만 |
|---|
| 2025.12.04 | ₩161,244 | ₩161,618 | ₩160,990 | ₩161,461 | +0.13% | 2.2만 |
|---|
| 2025.12.03 | ₩160,189 | ₩161,511 | ₩160,136 | ₩161,181 | +0.62% | 1.9만 |
|---|
| 2025.12.02 | ₩160,863 | ₩160,863 | ₩160,076 | ₩160,483 | -0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩159,749 | ₩160,910 | ₩159,749 | ₩160,006 | +0.16% | 2.9만 |
|---|
| 2025.11.28 | ₩160,789 | ₩160,850 | ₩160,536 | ₩160,742 | -0.03% | 2만 |
|---|
| 2025.11.26 | ₩160,189 | ₩160,790 | ₩159,869 | ₩160,570 | +0.24% | 3.6만 |
|---|
| 2025.11.25 | ₩157,880 | ₩159,530 | ₩157,026 | ₩159,530 | +1.04% | 11.7만 |
|---|
| 2025.11.24 | ₩157,133 | ₩158,574 | ₩157,079 | ₩158,295 | +0.74% | 2.1만 |
|---|
| 2025.11.21 | ₩155,251 | ₩157,306 | ₩154,303 | ₩155,945 | +0.45% | 2만 |
|---|
| 2025.11.20 | ₩159,922 | ₩159,922 | ₩154,209 | ₩154,328 | -3.50% | 3만 |
|---|
| 2025.11.19 | ₩157,373 | ₩158,094 | ₩155,971 | ₩156,834 | -0.34% | 2.9만 |
|---|
| 2025.11.18 | ₩156,252 | ₩156,919 | ₩155,077 | ₩155,941 | -0.20% | 2.9만 |
|---|
| 2025.11.17 | ₩159,431 | ₩159,431 | ₩156,946 | ₩157,420 | -1.26% | 1.4만 |
|---|
| 2025.11.14 | ₩156,278 | ₩159,355 | ₩156,278 | ₩158,558 | +1.46% | 1.2만 |
|---|
| 2025.11.13 | ₩159,816 | ₩160,096 | ₩158,238 | ₩158,361 | -0.91% | 1.9만 |
|---|
| 2025.11.12 | ₩162,005 | ₩162,005 | ₩161,192 | ₩161,567 | -0.27% | 9.1천 |
|---|
| 2025.11.11 | ₩160,723 | ₩161,377 | ₩160,363 | ₩161,200 | +0.30% | 1.6만 |
|---|
| 2025.11.10 | ₩159,922 | ₩161,373 | ₩159,602 | ₩161,212 | +0.81% | 1.2만 |
|---|
| 2025.11.07 | ₩157,306 | ₩157,940 | ₩155,825 | ₩157,940 | +0.40% | 1.1만 |
|---|
| 2025.11.06 | ₩160,430 | ₩160,430 | ₩157,887 | ₩158,196 | -1.39% | 3.6만 |
|---|
| 2025.11.05 | ₩159,736 | ₩161,404 | ₩159,736 | ₩160,407 | +0.42% | 9.4천 |
|---|
| 2025.11.04 | ₩160,016 | ₩160,654 | ₩159,682 | ₩159,682 | -0.21% | 1.4만 |
|---|
| 2025.11.03 | ₩162,312 | ₩162,312 | ₩161,678 | ₩162,111 | -0.12% | 1.7만 |
|---|
| 2025.10.31 | ₩161,991 | ₩162,178 | ₩160,797 | ₩161,578 | -0.26% | 4.3천 |
|---|
| 2025.10.30 | ₩162,058 | ₩162,846 | ₩161,421 | ₩161,421 | -0.39% | 1.6만 |
|---|
| 2025.10.29 | ₩163,319 | ₩163,319 | ₩161,871 | ₩162,401 | -0.56% | 7.5천 |
|---|
| 2025.10.28 | ₩161,938 | ₩162,807 | ₩161,764 | ₩162,325 | +0.24% | 1만 |
|---|
| 2025.10.27 | ₩160,757 | ₩161,337 | ₩160,743 | ₩161,333 | +0.36% | 1.4만 |
|---|
| 2025.10.24 | ₩159,348 | ₩159,362 | ₩159,028 | ₩159,028 | -0.20% | 1.2만 |
|---|
| 2025.10.23 | ₩157,226 | ₩158,134 | ₩156,952 | ₩157,849 | +0.40% | 1.7만 |
|---|
| 2025.10.22 | ₩158,040 | ₩158,094 | ₩156,192 | ₩156,988 | -0.67% | 3.5만 |
|---|
| 2025.10.21 | ₩157,466 | ₩157,853 | ₩157,186 | ₩157,653 | +0.12% | 2.4만 |
|---|
| 2025.10.20 | ₩157,093 | ₩157,840 | ₩157,093 | ₩157,765 | +0.43% | 2.7천 |
|---|
| 2025.10.17 | ₩154,863 | ₩156,786 | ₩154,863 | ₩156,563 | +1.10% | 34만 |
|---|
| 2025.10.16 | ₩156,358 | ₩156,358 | ₩154,556 | ₩155,478 | -0.56% | 18만 |
|---|
| 2025.10.15 | ₩156,639 | ₩156,959 | ₩154,924 | ₩155,938 | -0.45% | 8.4천 |
|---|
| 2025.10.14 | ₩154,223 | ₩156,212 | ₩153,782 | ₩155,429 | +0.78% | 2.5만 |
|---|
| 2025.10.13 | ₩155,518 | ₩155,931 | ₩155,337 | ₩155,793 | +0.18% | 1.3만 |
|---|
| 2025.10.10 | ₩158,311 | ₩158,311 | ₩153,529 | ₩153,529 | -3.02% | 1.3만 |
|---|