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 | ₩185,634 | ₩185,795 | ₩185,367 | ₩185,592 | -0.02% | 3.6천 |
| 2026.10.08 | ₩184,735 | ₩185,220 | ₩184,005 | ₩184,503 | -0.13% | 1.8만 |
| 2026.10.07 | ₩185,167 | ₩185,594 | ₩184,834 | ₩185,461 | +0.16% | 1.5만 |
| 2026.10.06 | ₩186,369 | ₩187,064 | ₩186,209 | ₩186,265 | -0.06% | 7.7천 |
| 2026.10.05 | ₩183,697 | ₩185,795 | ₩183,697 | ₩185,381 | +0.92% | 2.5만 |
| 2026.10.02 | ₩184,465 | ₩184,465 | ₩183,517 | ₩183,764 | -0.38% | 2.3만 |
| 2026.10.01 | ₩182,936 | ₩182,936 | ₩181,347 | ₩182,232 | -0.38% | 1.6만 |
| 2026.09.30 | ₩183,043 | ₩183,390 | ₩181,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,077 |
| -0.53% |
| 9.2천 |
| 2026.09.29 | ₩182,695 | ₩182,695 | ₩181,573 | ₩182,074 | -0.34% | 7.6만 |
|---|
| 2026.09.28 | ₩182,401 | ₩183,163 | ₩182,081 | ₩182,467 | +0.04% | 9.8천 |
|---|
| 2026.09.25 | ₩182,575 | ₩183,243 | ₩182,027 | ₩183,190 | +0.34% | 4.4만 |
|---|
| 2026.09.24 | ₩180,918 | ₩182,161 | ₩180,918 | ₩181,915 | +0.55% | 1.3만 |
|---|
| 2026.09.23 | ₩183,403 | ₩183,403 | ₩181,586 | ₩181,864 | -0.84% | 1.2만 |
|---|
| 2026.09.22 | ₩183,524 | ₩184,352 | ₩183,136 | ₩183,508 | -0.01% | 2만 |
|---|
| 2026.09.21 | ₩182,001 | ₩183,597 | ₩182,001 | ₩183,500 | +0.82% | 2.3만 |
|---|
| 2026.09.18 | ₩180,705 | ₩180,800 | ₩180,090 | ₩180,800 | +0.05% | 1.8만 |
|---|
| 2026.09.17 | ₩181,172 | ₩181,172 | ₩180,157 | ₩180,546 | -0.35% | 1.7만 |
|---|
| 2026.09.16 | ₩179,783 | ₩180,117 | ₩177,872 | ₩178,448 | -0.74% | 6.7천 |
|---|
| 2026.09.15 | ₩180,090 | ₩180,090 | ₩178,984 | ₩179,100 | -0.55% | 1.4만 |
|---|
| 2026.09.14 | ₩180,210 | ₩181,012 | ₩179,890 | ₩180,612 | +0.22% | 5.6천 |
|---|
| 2026.09.11 | ₩181,399 | ₩181,458 | ₩180,892 | ₩180,972 | -0.24% | 1.4만 |
|---|
| 2026.09.10 | ₩179,818 | ₩180,237 | ₩179,569 | ₩179,684 | -0.07% | 2.4만 |
|---|
| 2026.09.09 | ₩182,054 | ₩182,054 | ₩181,199 | ₩181,246 | -0.44% | 2.1만 |
|---|
| 2026.09.08 | ₩183,884 | ₩183,884 | ₩182,602 | ₩182,675 | -0.66% | 3만 |
|---|
| 2026.09.04 | ₩185,020 | ₩185,020 | ₩183,978 | ₩184,192 | -0.45% | 3만 |
|---|
| 2026.09.03 | ₩184,445 | ₩185,394 | ₩184,405 | ₩185,073 | +0.34% | 1.2만 |
|---|
| 2026.09.02 | ₩181,747 | ₩182,989 | ₩181,747 | ₩182,635 | +0.49% | 8.6천 |
|---|
| 2026.09.01 | ₩182,308 | ₩182,502 | ₩181,105 | ₩181,510 | -0.44% | 1.7만 |
|---|
| 2026.08.31 | ₩183,617 | ₩183,844 | ₩183,216 | ₩183,803 | +0.10% | 7.6천 |
|---|
| 2026.08.28 | ₩185,354 | ₩185,668 | ₩184,238 | ₩184,278 | -0.58% | 6.9천 |
|---|
| 2026.08.27 | ₩184,512 | ₩185,908 | ₩184,512 | ₩185,502 | +0.54% | 1.7만 |
|---|
| 2026.08.26 | ₩183,671 | ₩183,884 | ₩182,882 | ₩183,222 | -0.24% | 1.9만 |
|---|
| 2026.08.25 | ₩183,831 | ₩183,991 | ₩183,390 | ₩183,922 | +0.05% | 1.7만 |
|---|
| 2026.08.24 | ₩183,657 | ₩183,657 | ₩183,043 | ₩183,182 | -0.26% | 1.7만 |
|---|
| 2026.08.21 | ₩183,370 | ₩184,051 | ₩183,337 | ₩183,776 | +0.22% | 7.3천 |
|---|
| 2026.08.20 | ₩183,550 | ₩183,550 | ₩182,441 | ₩182,508 | -0.57% | 9천 |
|---|
| 2026.08.19 | ₩184,205 | ₩184,742 | ₩183,791 | ₩183,871 | -0.18% | 14.1만 |
|---|
| 2026.08.18 | ₩183,390 | ₩183,731 | ₩183,390 | ₩183,457 | +0.04% | 1.6만 |
|---|
| 2026.08.17 | ₩185,263 | ₩185,263 | ₩184,419 | ₩184,432 | -0.45% | 5.1만 |
|---|
| 2026.08.14 | ₩185,962 | ₩185,962 | ₩185,314 | ₩185,608 | -0.19% | 1.4만 |
|---|
| 2026.08.13 | ₩184,980 | ₩185,701 | ₩184,833 | ₩185,526 | +0.30% | 1.6만 |
|---|
| 2026.08.12 | ₩183,918 | ₩184,200 | ₩183,804 | ₩184,071 | +0.08% | 1.1만 |
|---|
| 2026.08.11 | ₩184,886 | ₩184,886 | ₩183,230 | ₩183,341 | -0.84% | 2.1만 |
|---|
| 2026.08.10 | ₩184,138 | ₩184,485 | ₩183,709 | ₩183,911 | -0.12% | 1.4만 |
|---|
| 2026.08.07 | ₩184,218 | ₩184,339 | ₩183,630 | ₩184,272 | +0.03% | 4.5만 |
|---|
| 2026.08.06 | ₩183,283 | ₩183,817 | ₩182,842 | ₩183,208 | -0.04% | 1.6만 |
|---|
| 2026.08.05 | ₩185,060 | ₩185,187 | ₩183,230 | ₩183,256 | -0.97% | 2.8만 |
|---|
| 2026.08.04 | ₩181,453 | ₩184,098 | ₩181,453 | ₩183,675 | +1.22% | 3.7만 |
|---|
| 2026.08.03 | ₩178,140 | ₩180,878 | ₩178,140 | ₩180,651 | +1.41% | 1.7만 |
|---|
| 2026.07.31 | ₩175,989 | ₩177,580 | ₩175,695 | ₩177,580 | +0.90% | 1만 |
|---|
| 2026.07.30 | ₩174,252 | ₩175,053 | ₩174,252 | ₩175,000 | +0.43% | 7.1천 |
|---|
| 2026.07.29 | ₩173,397 | ₩174,198 | ₩171,286 | ₩171,460 | -1.12% | 1.4만 |
|---|
| 2026.07.28 | ₩173,223 | ₩174,245 | ₩172,602 | ₩173,752 | +0.31% | 7.7천 |
|---|
| 2026.07.27 | ₩174,666 | ₩174,666 | ₩172,281 | ₩172,796 | -1.07% | 2.8만 |
|---|
| 2026.07.24 | ₩173,049 | ₩174,025 | ₩172,635 | ₩172,923 | -0.07% | 9.6천 |
|---|
| 2026.07.23 | ₩173,571 | ₩173,591 | ₩171,981 | ₩172,462 | -0.64% | 4.2만 |
|---|
| 2026.07.22 | ₩175,321 | ₩176,463 | ₩175,321 | ₩175,755 | +0.25% | 1.2만 |
|---|
| 2026.07.21 | ₩175,420 | ₩175,949 | ₩175,267 | ₩175,848 | +0.24% | 1만 |
|---|
| 2026.07.20 | ₩176,202 | ₩176,202 | ₩174,653 | ₩174,880 | -0.75% | 7.4만 |
|---|
| 2026.07.17 | ₩175,167 | ₩175,621 | ₩174,853 | ₩175,135 | -0.02% | 7.1천 |
|---|
| 2026.07.16 | ₩177,405 | ₩178,113 | ₩176,730 | ₩177,198 | -0.12% | 3.5만 |
|---|
| 2026.07.15 | ₩178,233 | ₩178,287 | ₩177,057 | ₩178,078 | -0.09% | 1.3만 |
|---|
| 2026.07.14 | ₩177,244 | ₩177,725 | ₩177,218 | ₩177,688 | +0.25% | 8.7천 |
|---|
| 2026.07.13 | ₩177,485 | ₩177,926 | ₩176,710 | ₩176,937 | -0.31% | 3.6만 |
|---|
| 2026.07.10 | ₩177,538 | ₩178,320 | ₩177,184 | ₩178,320 | +0.44% | 1.8만 |
|---|
| 2026.07.09 | ₩176,523 | ₩177,111 | ₩176,376 | ₩177,092 | +0.32% | 5.4천 |
|---|
| 2026.07.08 | ₩175,828 | ₩176,422 | ₩175,013 | ₩176,422 | +0.34% | 8.6천 |
|---|
| 2026.07.07 | ₩177,498 | ₩177,592 | ₩176,683 | ₩177,116 | -0.22% | 2.9만 |
|---|
| 2026.07.06 | ₩176,896 | ₩178,019 | ₩176,884 | ₩177,838 | +0.53% | 2.8만 |
|---|
| 2026.07.02 | ₩177,619 | ₩178,006 | ₩175,317 | ₩176,685 | -0.53% | 2.5만 |
|---|
| 2026.07.01 | ₩176,737 | ₩177,739 | ₩176,737 | ₩177,083 | +0.20% | 2.7만 |
|---|
| 2026.06.30 | ₩176,202 | ₩177,619 | ₩175,788 | ₩177,365 | +0.66% | 1.6만 |
|---|
| 2026.06.29 | ₩174,158 | ₩175,982 | ₩173,851 | ₩175,911 | +1.01% | 4.9천 |
|---|
| 2026.06.26 | ₩172,769 | ₩174,185 | ₩172,769 | ₩173,310 | +0.31% | 9.3천 |
|---|
| 2026.06.25 | ₩174,011 | ₩174,011 | ₩172,609 | ₩173,049 | -0.55% | 11.7만 |
|---|
| 2026.06.24 | ₩173,103 | ₩173,905 | ₩172,395 | ₩172,729 | -0.22% | 7.2천 |
|---|
| 2026.06.23 | ₩172,609 | ₩173,518 | ₩172,597 | ₩172,836 | +0.13% | 1.7만 |
|---|
| 2026.06.22 | ₩175,681 | ₩176,273 | ₩174,733 | ₩175,094 | -0.33% | 1만 |
|---|
| 2026.06.18 | ₩176,443 | ₩176,456 | ₩175,668 | ₩176,307 | -0.08% | 1.3만 |
|---|
| 2026.06.17 | ₩177,351 | ₩177,378 | ₩174,519 | ₩174,678 | -1.51% | 1.1만 |
|---|
| 2026.06.16 | ₩178,019 | ₩178,287 | ₩177,191 | ₩177,224 | -0.45% | 9천 |
|---|
| 2026.06.15 | ₩177,699 | ₩178,727 | ₩177,699 | ₩178,018 | +0.18% | 8.5천 |
|---|
| 2026.06.12 | ₩175,013 | ₩175,975 | ₩173,985 | ₩175,441 | +0.24% | 4.4만 |
|---|
| 2026.06.11 | ₩172,128 | ₩174,599 | ₩171,607 | ₩174,440 | +1.34% | 2.5만 |
|---|
| 2026.06.10 | ₩174,265 | ₩175,040 | ₩171,620 | ₩171,834 | -1.40% | 3만 |
|---|
| 2026.06.09 | ₩176,617 | ₩176,617 | ₩172,320 | ₩174,849 | -1.00% | 5.9만 |
|---|
| 2026.06.08 | ₩174,953 | ₩175,441 | ₩174,613 | ₩174,798 | -0.09% | 1.1만 |
|---|
| 2026.06.05 | ₩177,151 | ₩177,178 | ₩173,991 | ₩174,506 | -1.49% | 9.3천 |
|---|
| 2026.06.04 | ₩176,951 | ₩178,914 | ₩176,951 | ₩178,788 | +1.04% | 3.3만 |
|---|
| 2026.06.03 | ₩177,391 | ₩177,391 | ₩176,510 | ₩176,575 | -0.46% | 7.7천 |
|---|
| 2026.06.02 | ₩178,300 | ₩178,634 | ₩178,166 | ₩178,258 | -0.02% | 1.3만 |
|---|
| 2026.06.01 | ₩177,578 | ₩179,382 | ₩177,578 | ₩179,053 | +0.83% | 4.9만 |
|---|
| 2026.05.29 | ₩177,806 | ₩178,367 | ₩177,578 | ₩177,578 | -0.13% | 2.6만 |
|---|
| 2026.05.28 | ₩176,483 | ₩177,859 | ₩176,349 | ₩177,770 | +0.73% | 1.3만 |
|---|
| 2026.05.27 | ₩177,124 | ₩177,124 | ₩176,558 | ₩176,558 | -0.32% | 1만 |
|---|
| 2026.05.26 | ₩176,964 | ₩176,964 | ₩176,289 | ₩176,951 | -0.01% | 1.7만 |
|---|
| 2026.05.22 | ₩176,349 | ₩176,657 | ₩175,721 | ₩175,828 | -0.30% | 1만 |
|---|
| 2026.05.21 | ₩174,944 | ₩175,628 | ₩174,439 | ₩175,307 | +0.21% | 7.9천 |
|---|
| 2026.05.20 | ₩174,225 | ₩175,601 | ₩173,851 | ₩175,561 | +0.77% | 1.2만 |
|---|
| 2026.05.19 | ₩174,092 | ₩174,532 | ₩173,210 | ₩173,430 | -0.38% | 1.6만 |
|---|
| 2026.05.18 | ₩175,160 | ₩175,681 | ₩173,744 | ₩174,800 | -0.21% | 2.7만 |
|---|
| 2026.05.15 | ₩175,100 | ₩176,088 | ₩174,746 | ₩174,906 | -0.11% | 2.6만 |
|---|
| 2026.05.14 | ₩176,416 | ₩177,765 | ₩176,363 | ₩177,485 | +0.61% | 2.9만 |
|---|
| 2026.05.13 | ₩175,027 | ₩176,269 | ₩174,659 | ₩175,842 | +0.47% | 11.8만 |
|---|
| 2026.05.12 | ₩174,833 | ₩174,833 | ₩173,183 | ₩174,627 | -0.12% | 2.4만 |
|---|
| 2026.05.11 | ₩174,118 | ₩175,608 | ₩174,118 | ₩175,071 | +0.55% | 8.4천 |
|---|
| 2026.05.08 | ₩174,526 | ₩174,947 | ₩174,506 | ₩174,774 | +0.14% | 1.4만 |
|---|
| 2026.05.07 | ₩174,025 | ₩174,363 | ₩173,303 | ₩173,771 | -0.15% | 3.1만 |
|---|
| 2026.05.06 | ₩171,794 | ₩173,878 | ₩171,794 | ₩173,704 | +1.11% | 6.8만 |
|---|
| 2026.05.05 | ₩169,990 | ₩170,150 | ₩169,723 | ₩170,030 | +0.02% | 3.9만 |
|---|
| 2026.05.04 | ₩170,017 | ₩170,017 | ₩168,333 | ₩168,916 | -0.65% | 3.5만 |
|---|
| 2026.05.01 | ₩170,404 | ₩170,471 | ₩169,696 | ₩170,019 | -0.23% | 2.9만 |
|---|
| 2026.04.30 | ₩169,028 | ₩169,810 | ₩167,645 | ₩169,723 | +0.41% | 2만 |
|---|
| 2026.04.29 | ₩168,146 | ₩168,146 | ₩167,011 | ₩167,517 | -0.37% | 4만 |
|---|
| 2026.04.28 | ₩167,799 | ₩168,080 | ₩167,238 | ₩167,946 | +0.09% | 9.3천 |
|---|
| 2026.04.27 | ₩167,652 | ₩168,895 | ₩167,505 | ₩168,692 | +0.62% | 1.8만 |
|---|
| 2026.04.24 | ₩166,330 | ₩167,692 | ₩166,236 | ₩167,684 | +0.81% | 8.1천 |
|---|
| 2026.04.23 | ₩165,581 | ₩166,263 | ₩163,992 | ₩165,523 | -0.04% | 3만 |
|---|
| 2026.04.22 | ₩166,383 | ₩166,383 | ₩165,755 | ₩166,356 | -0.02% | 2.7만 |
|---|
| 2026.04.21 | ₩166,503 | ₩166,664 | ₩164,833 | ₩165,100 | -0.84% | 2.6만 |
|---|
| 2026.04.20 | ₩166,223 | ₩166,223 | ₩165,474 | ₩166,089 | -0.08% | 1.3만 |
|---|
| 2026.04.17 | ₩165,581 | ₩166,905 | ₩165,581 | ₩166,583 | +0.61% | 2.6만 |
|---|
| 2026.04.16 | ₩164,352 | ₩164,486 | ₩163,551 | ₩164,219 | -0.08% | 2.2만 |
|---|
| 2026.04.15 | ₩162,696 | ₩163,818 | ₩162,582 | ₩163,818 | +0.69% | 1.2만 |
|---|
| 2026.04.14 | ₩160,371 | ₩162,241 | ₩160,371 | ₩162,241 | +1.17% | 2만 |
|---|
| 2026.04.13 | ₩157,512 | ₩159,871 | ₩157,512 | ₩159,846 | +1.48% | 1.5만 |
|---|
| 2026.04.10 | ₩158,808 | ₩158,848 | ₩157,913 | ₩157,980 | -0.52% | 3.2만 |
|---|
| 2026.04.09 | ₩157,004 | ₩158,461 | ₩156,791 | ₩158,339 | +0.85% | 1.5만 |
|---|
| 2026.04.08 | ₩158,407 | ₩158,407 | ₩157,103 | ₩157,686 | -0.46% | 6.3만 |
|---|
| 2026.04.07 | ₩153,210 | ₩153,825 | ₩152,235 | ₩153,584 | +0.24% | 14.6만 |
|---|
| 2026.04.06 | ₩153,304 | ₩153,851 | ₩153,130 | ₩153,851 | +0.36% | 2만 |
|---|
| 2026.04.02 | ₩151,126 | ₩153,865 | ₩151,079 | ₩153,266 | +1.42% | 1.4만 |
|---|
| 2026.04.01 | ₩152,970 | ₩154,172 | ₩152,970 | ₩153,237 | +0.17% | 2.5만 |
|---|
| 2026.03.31 | ₩149,069 | ₩151,954 | ₩149,069 | ₩151,771 | +1.81% | 2.6만 |
|---|
| 2026.03.30 | ₩149,002 | ₩149,002 | ₩146,757 | ₩147,284 | -1.15% | 11만 |
|---|
| 2026.03.27 | ₩149,416 | ₩149,436 | ₩147,746 | ₩147,770 | -1.10% | 1.8만 |
|---|
| 2026.03.26 | ₩152,302 | ₩152,769 | ₩150,298 | ₩150,332 | -1.29% | 3.1만 |
|---|
| 2026.03.25 | ₩153,344 | ₩153,811 | ₩153,150 | ₩153,301 | -0.03% | 2.2만 |
|---|
| 2026.03.24 | ₩152,636 | ₩153,050 | ₩152,101 | ₩152,287 | -0.23% | 1.8만 |
|---|
| 2026.03.23 | ₩154,052 | ₩154,907 | ₩153,230 | ₩153,392 | -0.43% | 2.3만 |
|---|
| 2026.03.20 | ₩154,065 | ₩154,065 | ₩151,046 | ₩151,830 | -1.45% | 4만 |
|---|
| 2026.03.19 | ₩153,411 | ₩154,974 | ₩153,384 | ₩154,331 | +0.60% | 3.8만 |
|---|
| 2026.03.18 | ₩156,457 | ₩156,550 | ₩154,733 | ₩154,751 | -1.09% | 1.9만 |
|---|
| 2026.03.17 | ₩157,793 | ₩157,859 | ₩156,764 | ₩156,951 | -0.53% | 4.7만 |
|---|
| 2026.03.16 | ₩156,951 | ₩157,806 | ₩156,777 | ₩157,178 | +0.14% | 4.9만 |
|---|
| 2026.03.13 | ₩157,111 | ₩157,716 | ₩155,361 | ₩155,535 | -1.00% | 2.8만 |
|---|
| 2026.03.12 | ₩157,940 | ₩157,940 | ₩156,336 | ₩156,350 | -1.01% | 4.4만 |
|---|
| 2026.03.11 | ₩159,302 | ₩159,823 | ₩158,340 | ₩158,990 | -0.20% | 1.4만 |
|---|
| 2026.03.10 | ₩159,276 | ₩160,224 | ₩158,701 | ₩159,072 | -0.13% | 9.2천 |
|---|
| 2026.03.09 | ₩156,069 | ₩159,329 | ₩155,515 | ₩159,274 | +2.05% | 4.2만 |
|---|
| 2026.03.06 | ₩157,779 | ₩158,554 | ₩157,448 | ₩157,766 | -0.01% | 2.2만 |
|---|
| 2026.03.05 | ₩159,930 | ₩160,384 | ₩158,434 | ₩159,813 | -0.07% | 2.4만 |
|---|
| 2026.03.04 | ₩159,957 | ₩161,369 | ₩159,863 | ₩160,852 | +0.56% | 1.9만 |
|---|
| 2026.03.03 | ₩158,674 | ₩160,211 | ₩157,378 | ₩159,730 | +0.67% | 3.1만 |
|---|
| 2026.03.02 | ₩159,449 | ₩161,934 | ₩159,449 | ₩161,483 | +1.28% | 2.4만 |
|---|
| 2026.02.27 | ₩160,892 | ₩161,386 | ₩160,718 | ₩161,217 | +0.20% | 9천 |
|---|
| 2026.02.26 | ₩163,591 | ₩163,591 | ₩161,386 | ₩162,159 | -0.88% | 2.7만 |
|---|
| 2026.02.25 | ₩163,123 | ₩163,925 | ₩163,123 | ₩163,779 | +0.40% | 13.9만 |
|---|
| 2026.02.24 | ₩161,547 | ₩162,602 | ₩161,520 | ₩162,589 | +0.65% | 1.1만 |
|---|
| 2026.02.23 | ₩162,776 | ₩163,023 | ₩160,839 | ₩161,106 | -1.03% | 2.5만 |
|---|
| 2026.02.20 | ₩161,226 | ₩163,016 | ₩161,226 | ₩162,953 | +1.07% | 2.7만 |
|---|
| 2026.02.19 | ₩161,333 | ₩161,814 | ₩160,999 | ₩161,760 | +0.26% | 8.4만 |
|---|
| 2026.02.18 | ₩161,954 | ₩162,669 | ₩161,533 | ₩162,136 | +0.11% | 1.1만 |
|---|
| 2026.02.17 | ₩160,919 | ₩161,687 | ₩159,569 | ₩161,113 | +0.12% | 1.6만 |
|---|
| 2026.02.13 | ₩161,680 | ₩162,509 | ₩161,173 | ₩161,569 | -0.07% | 3.3만 |
|---|
| 2026.02.12 | ₩164,125 | ₩164,125 | ₩161,333 | ₩161,483 | -1.61% | 2.5만 |
|---|
| 2026.02.11 | ₩164,793 | ₩164,793 | ₩162,762 | ₩163,344 | -0.88% | 2.8만 |
|---|
| 2026.02.10 | ₩163,838 | ₩164,366 | ₩163,524 | ₩163,537 | -0.18% | 1.3만 |
|---|
| 2026.02.09 | ₩162,990 | ₩164,513 | ₩162,990 | ₩163,938 | +0.58% | 2.7만 |
|---|
| 2026.02.06 | ₩161,947 | ₩163,524 | ₩161,680 | ₩163,289 | +0.83% | 3만 |
|---|
| 2026.02.05 | ₩159,890 | ₩160,752 | ₩159,089 | ₩159,445 | -0.28% | 6.1만 |
|---|
| 2026.02.04 | ₩162,883 | ₩162,883 | ₩160,832 | ₩161,859 | -0.63% | 4.1만 |
|---|
| 2026.02.03 | ₩164,646 | ₩164,646 | ₩161,627 | ₩162,414 | -1.36% | 22.3만 |
|---|
| 2026.02.02 | ₩163,658 | ₩165,154 | ₩163,658 | ₩164,660 | +0.61% | 8.9천 |
|---|
| 2026.01.30 | ₩164,352 | ₩164,940 | ₩163,778 | ₩164,346 | -0.00% | 4만 |
|---|
| 2026.01.29 | ₩165,702 | ₩165,702 | ₩163,350 | ₩164,928 | -0.47% | 1.2만 |
|---|
| 2026.01.28 | ₩166,637 | ₩166,879 | ₩166,330 | ₩166,595 | -0.02% | 2.3만 |
|---|
| 2026.01.27 | ₩165,962 | ₩166,330 | ₩165,962 | ₩165,994 | +0.02% | 1.1만 |
|---|
| 2026.01.26 | ₩164,913 | ₩165,702 | ₩164,913 | ₩165,416 | +0.30% | 3.8만 |
|---|
| 2026.01.23 | ₩165,087 | ₩165,448 | ₩164,873 | ₩165,042 | -0.03% | 10.2만 |
|---|
| 2026.01.22 | ₩164,780 | ₩165,167 | ₩164,299 | ₩164,873 | +0.06% | 8.5만 |
|---|
| 2026.01.21 | ₩161,694 | ₩164,472 | ₩161,694 | ₩163,792 | +1.30% | 2.8만 |
|---|
| 2026.01.20 | ₩162,241 | ₩162,843 | ₩161,253 | ₩161,253 | -0.61% | 2.5만 |
|---|
| 2026.01.16 | ₩165,167 | ₩165,181 | ₩164,553 | ₩164,635 | -0.32% | 1.6만 |
|---|
| 2026.01.15 | ₩165,414 | ₩165,595 | ₩164,713 | ₩164,720 | -0.42% | 1.3만 |
|---|
| 2026.01.14 | ₩164,312 | ₩164,374 | ₩163,511 | ₩164,374 | +0.04% | 16.3만 |
|---|
| 2026.01.13 | ₩165,394 | ₩165,422 | ₩164,646 | ₩165,060 | -0.20% | 2.4만 |
|---|
| 2026.01.12 | ₩164,205 | ₩165,555 | ₩164,163 | ₩165,384 | +0.72% | 2.2만 |
|---|
| 2026.01.09 | ₩165,080 | ₩165,434 | ₩165,080 | ₩165,170 | +0.05% | 1.9만 |
|---|
| 2026.01.08 | ₩164,459 | ₩164,641 | ₩163,958 | ₩164,304 | -0.09% | 1만 |
|---|
| 2026.01.07 | ₩164,513 | ₩165,281 | ₩164,380 | ₩164,444 | -0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩163,994 | ₩164,179 | ₩163,338 | ₩164,125 | +0.08% | 7.4만 |
|---|
| 2026.01.05 | ₩163,083 | ₩163,718 | ₩163,083 | ₩163,088 | +0.00% | 1.3만 |
|---|
| 2026.01.02 | ₩162,909 | ₩162,909 | ₩161,573 | ₩162,155 | -0.46% | 1만 |
|---|
| 2025.12.31 | ₩163,551 | ₩163,551 | ₩161,988 | ₩162,009 | -0.94% | 6.7천 |
|---|
| 2025.12.30 | ₩163,243 | ₩163,390 | ₩163,070 | ₩163,283 | +0.02% | 8.4천 |
|---|
| 2025.12.29 | ₩163,564 | ₩163,739 | ₩163,130 | ₩163,450 | -0.07% | 1.1만 |
|---|
| 2025.12.26 | ₩164,112 | ₩164,606 | ₩164,072 | ₩164,263 | +0.09% | 7.2천 |
|---|
| 2025.12.24 | ₩163,818 | ₩164,219 | ₩163,545 | ₩164,219 | +0.24% | 2.5만 |
|---|
| 2025.12.23 | ₩162,562 | ₩163,756 | ₩162,562 | ₩163,752 | +0.73% | 1.6만 |
|---|
| 2025.12.22 | ₩162,589 | ₩162,936 | ₩162,322 | ₩162,869 | +0.17% | 3.1만 |
|---|
| 2025.12.19 | ₩160,558 | ₩161,702 | ₩160,558 | ₩161,573 | +0.63% | 1.8만 |
|---|
| 2025.12.18 | ₩160,050 | ₩160,925 | ₩159,962 | ₩160,089 | +0.02% | 1.5만 |
|---|
| 2025.12.17 | ₩160,879 | ₩160,879 | ₩158,581 | ₩158,616 | -1.41% | 2.1만 |
|---|
| 2025.12.16 | ₩160,545 | ₩161,012 | ₩160,090 | ₩160,905 | +0.22% | 2.8만 |
|---|
| 2025.12.15 | ₩162,054 | ₩162,308 | ₩161,079 | ₩161,556 | -0.31% | 2.6만 |
|---|
| 2025.12.12 | ₩162,972 | ₩162,972 | ₩160,705 | ₩161,177 | -1.10% | 8.9천 |
|---|
| 2025.12.11 | ₩161,787 | ₩162,509 | ₩161,547 | ₩162,415 | +0.39% | 1.4만 |
|---|
| 2025.12.10 | ₩160,979 | ₩162,375 | ₩160,745 | ₩162,070 | +0.68% | 1.7만 |
|---|
| 2025.12.09 | ₩161,320 | ₩161,627 | ₩161,293 | ₩161,325 | +0.00% | 6.3천 |
|---|
| 2025.12.08 | ₩162,108 | ₩162,108 | ₩161,111 | ₩161,290 | -0.50% | 2.1만 |
|---|
| 2025.12.05 | ₩162,001 | ₩162,295 | ₩161,894 | ₩162,036 | +0.02% | 1.3만 |
|---|
| 2025.12.04 | ₩161,386 | ₩161,760 | ₩161,133 | ₩161,604 | +0.13% | 2.2만 |
|---|
| 2025.12.03 | ₩160,331 | ₩161,654 | ₩160,278 | ₩161,324 | +0.62% | 1.9만 |
|---|
| 2025.12.02 | ₩161,006 | ₩161,006 | ₩160,217 | ₩160,625 | -0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩159,890 | ₩161,052 | ₩159,890 | ₩160,148 | +0.16% | 2.9만 |
|---|
| 2025.11.28 | ₩160,931 | ₩160,992 | ₩160,678 | ₩160,884 | -0.03% | 2만 |
|---|
| 2025.11.26 | ₩160,331 | ₩160,932 | ₩160,010 | ₩160,712 | +0.24% | 3.6만 |
|---|
| 2025.11.25 | ₩158,020 | ₩159,671 | ₩157,165 | ₩159,671 | +1.04% | 11.7만 |
|---|
| 2025.11.24 | ₩157,272 | ₩158,714 | ₩157,218 | ₩158,435 | +0.74% | 2.1만 |
|---|
| 2025.11.21 | ₩155,388 | ₩157,445 | ₩154,439 | ₩156,083 | +0.45% | 2만 |
|---|
| 2025.11.20 | ₩160,064 | ₩160,064 | ₩154,346 | ₩154,465 | -3.50% | 3만 |
|---|
| 2025.11.19 | ₩157,512 | ₩158,233 | ₩156,109 | ₩156,972 | -0.34% | 2.9만 |
|---|
| 2025.11.18 | ₩156,390 | ₩157,058 | ₩155,214 | ₩156,079 | -0.20% | 2.9만 |
|---|
| 2025.11.17 | ₩159,572 | ₩159,572 | ₩157,085 | ₩157,559 | -1.26% | 1.4만 |
|---|
| 2025.11.14 | ₩156,417 | ₩159,496 | ₩156,417 | ₩158,698 | +1.46% | 1.2만 |
|---|
| 2025.11.13 | ₩159,957 | ₩160,237 | ₩158,378 | ₩158,501 | -0.91% | 1.9만 |
|---|
| 2025.11.12 | ₩162,148 | ₩162,148 | ₩161,334 | ₩161,710 | -0.27% | 9.1천 |
|---|
| 2025.11.11 | ₩160,865 | ₩161,520 | ₩160,505 | ₩161,342 | +0.30% | 1.6만 |
|---|
| 2025.11.10 | ₩160,064 | ₩161,516 | ₩159,743 | ₩161,354 | +0.81% | 1.2만 |
|---|
| 2025.11.07 | ₩157,445 | ₩158,080 | ₩155,962 | ₩158,080 | +0.40% | 1.1만 |
|---|
| 2025.11.06 | ₩160,571 | ₩160,571 | ₩158,026 | ₩158,336 | -1.39% | 3.6만 |
|---|
| 2025.11.05 | ₩159,877 | ₩161,547 | ₩159,877 | ₩160,549 | +0.42% | 9.4천 |
|---|
| 2025.11.04 | ₩160,157 | ₩160,796 | ₩159,823 | ₩159,823 | -0.21% | 1.4만 |
|---|
| 2025.11.03 | ₩162,455 | ₩162,455 | ₩161,821 | ₩162,255 | -0.12% | 1.7만 |
|---|
| 2025.10.31 | ₩162,135 | ₩162,322 | ₩160,939 | ₩161,720 | -0.26% | 4.3천 |
|---|
| 2025.10.30 | ₩162,201 | ₩162,990 | ₩161,564 | ₩161,564 | -0.39% | 1.6만 |
|---|
| 2025.10.29 | ₩163,464 | ₩163,464 | ₩162,014 | ₩162,545 | -0.56% | 7.5천 |
|---|
| 2025.10.28 | ₩162,081 | ₩162,951 | ₩161,907 | ₩162,469 | +0.24% | 1만 |
|---|
| 2025.10.27 | ₩160,899 | ₩161,480 | ₩160,885 | ₩161,476 | +0.36% | 1.4만 |
|---|
| 2025.10.24 | ₩159,489 | ₩159,503 | ₩159,169 | ₩159,169 | -0.20% | 1.2만 |
|---|
| 2025.10.23 | ₩157,365 | ₩158,274 | ₩157,091 | ₩157,989 | +0.40% | 1.7만 |
|---|
| 2025.10.22 | ₩158,180 | ₩158,233 | ₩156,330 | ₩157,127 | -0.67% | 3.5만 |
|---|
| 2025.10.21 | ₩157,606 | ₩157,993 | ₩157,325 | ₩157,793 | +0.12% | 2.4만 |
|---|
| 2025.10.20 | ₩157,231 | ₩157,980 | ₩157,231 | ₩157,905 | +0.43% | 2.7천 |
|---|
| 2025.10.17 | ₩155,000 | ₩156,924 | ₩155,000 | ₩156,701 | +1.10% | 34만 |
|---|
| 2025.10.16 | ₩156,497 | ₩156,497 | ₩154,693 | ₩155,615 | -0.56% | 18만 |
|---|
| 2025.10.15 | ₩156,777 | ₩157,098 | ₩155,061 | ₩156,076 | -0.45% | 8.4천 |
|---|
| 2025.10.14 | ₩154,359 | ₩156,350 | ₩153,918 | ₩155,567 | +0.78% | 2.5만 |
|---|
| 2025.10.13 | ₩155,655 | ₩156,069 | ₩155,475 | ₩155,930 | +0.18% | 1.3만 |
|---|
| 2025.10.10 | ₩158,451 | ₩158,451 | ₩153,664 | ₩153,664 | -3.02% | 1.3만 |
|---|