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 | ₩185,384 | ₩185,544 | ₩185,117 | ₩185,342 | -0.02% | 3.6천 |
| 2026.10.08 | ₩184,486 | ₩184,971 | ₩183,757 | ₩184,254 | -0.13% | 1.8만 |
| 2026.10.07 | ₩184,917 | ₩185,344 | ₩184,585 | ₩185,211 | +0.16% | 1.5만 |
| 2026.10.06 | ₩186,118 | ₩186,812 | ₩185,958 | ₩186,014 | -0.06% | 7.7천 |
| 2026.10.05 | ₩183,450 | ₩185,544 | ₩183,450 | ₩185,131 | +0.92% | 2.5만 |
| 2026.10.02 | ₩184,217 | ₩184,217 | ₩183,270 | ₩183,516 | -0.38% | 2.3만 |
| 2026.10.01 | ₩182,689 | ₩182,689 | ₩181,103 | ₩181,986 | -0.38% | 1.6만 |
| 2026.09.30 | ₩182,796 | ₩183,143 | ₩181,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩181,831 |
| -0.53% |
| 9.2천 |
| 2026.09.29 | ₩182,449 | ₩182,449 | ₩181,328 | ₩181,829 | -0.34% | 7.6만 |
|---|
| 2026.09.28 | ₩182,156 | ₩182,916 | ₩181,835 | ₩182,221 | +0.04% | 9.8천 |
|---|
| 2026.09.25 | ₩182,329 | ₩182,996 | ₩181,782 | ₩182,943 | +0.34% | 4.4만 |
|---|
| 2026.09.24 | ₩180,675 | ₩181,915 | ₩180,675 | ₩181,670 | +0.55% | 1.3만 |
|---|
| 2026.09.23 | ₩183,156 | ₩183,156 | ₩181,342 | ₩181,619 | -0.84% | 1.2만 |
|---|
| 2026.09.22 | ₩183,276 | ₩184,104 | ₩182,889 | ₩183,260 | -0.01% | 2만 |
|---|
| 2026.09.21 | ₩181,755 | ₩183,350 | ₩181,755 | ₩183,252 | +0.82% | 2.3만 |
|---|
| 2026.09.18 | ₩180,461 | ₩180,556 | ₩179,847 | ₩180,556 | +0.05% | 1.8만 |
|---|
| 2026.09.17 | ₩180,928 | ₩180,928 | ₩179,914 | ₩180,302 | -0.35% | 1.7만 |
|---|
| 2026.09.16 | ₩179,541 | ₩179,874 | ₩177,633 | ₩178,208 | -0.74% | 6.7천 |
|---|
| 2026.09.15 | ₩179,847 | ₩179,847 | ₩178,743 | ₩178,859 | -0.55% | 1.4만 |
|---|
| 2026.09.14 | ₩179,968 | ₩180,768 | ₩179,647 | ₩180,369 | +0.22% | 5.6천 |
|---|
| 2026.09.11 | ₩181,155 | ₩181,214 | ₩180,648 | ₩180,728 | -0.24% | 1.4만 |
|---|
| 2026.09.10 | ₩179,575 | ₩179,994 | ₩179,327 | ₩179,442 | -0.07% | 2.4만 |
|---|
| 2026.09.09 | ₩181,809 | ₩181,809 | ₩180,955 | ₩181,002 | -0.44% | 2.1만 |
|---|
| 2026.09.08 | ₩183,637 | ₩183,637 | ₩182,356 | ₩182,429 | -0.66% | 3만 |
|---|
| 2026.09.04 | ₩184,771 | ₩184,771 | ₩183,730 | ₩183,943 | -0.45% | 3만 |
|---|
| 2026.09.03 | ₩184,197 | ₩185,144 | ₩184,157 | ₩184,824 | +0.34% | 1.2만 |
|---|
| 2026.09.02 | ₩181,502 | ₩182,743 | ₩181,502 | ₩182,389 | +0.49% | 8.6천 |
|---|
| 2026.09.01 | ₩182,062 | ₩182,256 | ₩180,861 | ₩181,266 | -0.44% | 1.7만 |
|---|
| 2026.08.31 | ₩183,370 | ₩183,597 | ₩182,969 | ₩183,555 | +0.10% | 7.6천 |
|---|
| 2026.08.28 | ₩185,104 | ₩185,418 | ₩183,990 | ₩184,030 | -0.58% | 6.9천 |
|---|
| 2026.08.27 | ₩184,264 | ₩185,658 | ₩184,264 | ₩185,252 | +0.54% | 1.7만 |
|---|
| 2026.08.26 | ₩183,423 | ₩183,637 | ₩182,636 | ₩182,975 | -0.24% | 1.9만 |
|---|
| 2026.08.25 | ₩183,583 | ₩183,743 | ₩183,143 | ₩183,674 | +0.05% | 1.7만 |
|---|
| 2026.08.24 | ₩183,410 | ₩183,410 | ₩182,796 | ₩182,935 | -0.26% | 1.7만 |
|---|
| 2026.08.21 | ₩183,123 | ₩183,803 | ₩183,090 | ₩183,528 | +0.22% | 7.3천 |
|---|
| 2026.08.20 | ₩183,303 | ₩183,303 | ₩182,196 | ₩182,262 | -0.57% | 9천 |
|---|
| 2026.08.19 | ₩183,957 | ₩184,493 | ₩183,543 | ₩183,623 | -0.18% | 14.1만 |
|---|
| 2026.08.18 | ₩183,143 | ₩183,483 | ₩183,143 | ₩183,210 | +0.04% | 1.6만 |
|---|
| 2026.08.17 | ₩185,013 | ₩185,013 | ₩184,170 | ₩184,184 | -0.45% | 5.1만 |
|---|
| 2026.08.14 | ₩185,711 | ₩185,711 | ₩185,064 | ₩185,358 | -0.19% | 1.4만 |
|---|
| 2026.08.13 | ₩184,731 | ₩185,451 | ₩184,584 | ₩185,276 | +0.30% | 1.6만 |
|---|
| 2026.08.12 | ₩183,670 | ₩183,951 | ₩183,556 | ₩183,823 | +0.08% | 1.1만 |
|---|
| 2026.08.11 | ₩184,637 | ₩184,637 | ₩182,983 | ₩183,094 | -0.84% | 2.1만 |
|---|
| 2026.08.10 | ₩183,890 | ₩184,237 | ₩183,462 | ₩183,663 | -0.12% | 1.4만 |
|---|
| 2026.08.07 | ₩183,970 | ₩184,090 | ₩183,383 | ₩184,023 | +0.03% | 4.5만 |
|---|
| 2026.08.06 | ₩183,036 | ₩183,570 | ₩182,596 | ₩182,961 | -0.04% | 1.6만 |
|---|
| 2026.08.05 | ₩184,811 | ₩184,937 | ₩182,983 | ₩183,009 | -0.97% | 2.8만 |
|---|
| 2026.08.04 | ₩181,208 | ₩183,850 | ₩181,208 | ₩183,427 | +1.22% | 3.7만 |
|---|
| 2026.08.03 | ₩177,900 | ₩180,635 | ₩177,900 | ₩180,408 | +1.41% | 1.7만 |
|---|
| 2026.07.31 | ₩175,752 | ₩177,341 | ₩175,458 | ₩177,341 | +0.90% | 1만 |
|---|
| 2026.07.30 | ₩174,017 | ₩174,818 | ₩174,017 | ₩174,764 | +0.43% | 7.1천 |
|---|
| 2026.07.29 | ₩173,163 | ₩173,964 | ₩171,055 | ₩171,229 | -1.12% | 1.4만 |
|---|
| 2026.07.28 | ₩172,990 | ₩174,010 | ₩172,369 | ₩173,518 | +0.31% | 7.7천 |
|---|
| 2026.07.27 | ₩174,431 | ₩174,431 | ₩172,049 | ₩172,563 | -1.07% | 2.8만 |
|---|
| 2026.07.24 | ₩172,816 | ₩173,790 | ₩172,403 | ₩172,690 | -0.07% | 9.6천 |
|---|
| 2026.07.23 | ₩173,337 | ₩173,357 | ₩171,749 | ₩172,229 | -0.64% | 4.2만 |
|---|
| 2026.07.22 | ₩175,084 | ₩176,225 | ₩175,084 | ₩175,518 | +0.25% | 1.2만 |
|---|
| 2026.07.21 | ₩175,183 | ₩175,712 | ₩175,031 | ₩175,611 | +0.24% | 1만 |
|---|
| 2026.07.20 | ₩175,965 | ₩175,965 | ₩174,417 | ₩174,644 | -0.75% | 7.4만 |
|---|
| 2026.07.17 | ₩174,931 | ₩175,385 | ₩174,617 | ₩174,899 | -0.02% | 7.1천 |
|---|
| 2026.07.16 | ₩177,166 | ₩177,873 | ₩176,492 | ₩176,959 | -0.12% | 3.5만 |
|---|
| 2026.07.15 | ₩177,993 | ₩178,046 | ₩176,819 | ₩177,838 | -0.09% | 1.3만 |
|---|
| 2026.07.14 | ₩177,006 | ₩177,486 | ₩176,979 | ₩177,449 | +0.25% | 8.7천 |
|---|
| 2026.07.13 | ₩177,246 | ₩177,686 | ₩176,472 | ₩176,699 | -0.31% | 3.6만 |
|---|
| 2026.07.10 | ₩177,299 | ₩178,080 | ₩176,946 | ₩178,080 | +0.44% | 1.8만 |
|---|
| 2026.07.09 | ₩176,285 | ₩176,872 | ₩176,138 | ₩176,854 | +0.32% | 5.4천 |
|---|
| 2026.07.08 | ₩175,591 | ₩176,184 | ₩174,778 | ₩176,184 | +0.34% | 8.6천 |
|---|
| 2026.07.07 | ₩177,259 | ₩177,353 | ₩176,445 | ₩176,878 | -0.22% | 2.9만 |
|---|
| 2026.07.06 | ₩176,657 | ₩177,779 | ₩176,645 | ₩177,598 | +0.53% | 2.8만 |
|---|
| 2026.07.02 | ₩177,379 | ₩177,766 | ₩175,080 | ₩176,447 | -0.53% | 2.5만 |
|---|
| 2026.07.01 | ₩176,499 | ₩177,499 | ₩176,499 | ₩176,844 | +0.20% | 2.7만 |
|---|
| 2026.06.30 | ₩175,965 | ₩177,379 | ₩175,551 | ₩177,126 | +0.66% | 1.6만 |
|---|
| 2026.06.29 | ₩173,924 | ₩175,745 | ₩173,617 | ₩175,674 | +1.01% | 4.9천 |
|---|
| 2026.06.26 | ₩172,536 | ₩173,950 | ₩172,536 | ₩173,077 | +0.31% | 9.3천 |
|---|
| 2026.06.25 | ₩173,777 | ₩173,777 | ₩172,376 | ₩172,816 | -0.55% | 11.7만 |
|---|
| 2026.06.24 | ₩172,870 | ₩173,670 | ₩172,163 | ₩172,496 | -0.22% | 7.2천 |
|---|
| 2026.06.23 | ₩172,376 | ₩173,285 | ₩172,364 | ₩172,603 | +0.13% | 1.7만 |
|---|
| 2026.06.22 | ₩175,445 | ₩176,036 | ₩174,497 | ₩174,858 | -0.33% | 1만 |
|---|
| 2026.06.18 | ₩176,205 | ₩176,218 | ₩175,431 | ₩176,069 | -0.08% | 1.3만 |
|---|
| 2026.06.17 | ₩177,112 | ₩177,139 | ₩174,284 | ₩174,443 | -1.51% | 1.1만 |
|---|
| 2026.06.16 | ₩177,779 | ₩178,046 | ₩176,952 | ₩176,986 | -0.45% | 9천 |
|---|
| 2026.06.15 | ₩177,459 | ₩178,487 | ₩177,459 | ₩177,778 | +0.18% | 8.5천 |
|---|
| 2026.06.12 | ₩174,778 | ₩175,738 | ₩173,750 | ₩175,205 | +0.24% | 4.4만 |
|---|
| 2026.06.11 | ₩171,896 | ₩174,364 | ₩171,375 | ₩174,205 | +1.34% | 2.5만 |
|---|
| 2026.06.10 | ₩174,030 | ₩174,804 | ₩171,389 | ₩171,602 | -1.40% | 3만 |
|---|
| 2026.06.09 | ₩176,379 | ₩176,379 | ₩172,088 | ₩174,613 | -1.00% | 5.9만 |
|---|
| 2026.06.08 | ₩174,718 | ₩175,205 | ₩174,377 | ₩174,563 | -0.09% | 1.1만 |
|---|
| 2026.06.05 | ₩176,912 | ₩176,939 | ₩173,757 | ₩174,271 | -1.49% | 9.3천 |
|---|
| 2026.06.04 | ₩176,712 | ₩178,673 | ₩176,712 | ₩178,547 | +1.04% | 3.3만 |
|---|
| 2026.06.03 | ₩177,152 | ₩177,152 | ₩176,272 | ₩176,337 | -0.46% | 7.7천 |
|---|
| 2026.06.02 | ₩178,060 | ₩178,393 | ₩177,926 | ₩178,018 | -0.02% | 1.3만 |
|---|
| 2026.06.01 | ₩177,339 | ₩179,140 | ₩177,339 | ₩178,812 | +0.83% | 4.9만 |
|---|
| 2026.05.29 | ₩177,566 | ₩178,126 | ₩177,339 | ₩177,339 | -0.13% | 2.6만 |
|---|
| 2026.05.28 | ₩176,245 | ₩177,619 | ₩176,112 | ₩177,530 | +0.73% | 1.3만 |
|---|
| 2026.05.27 | ₩176,886 | ₩176,886 | ₩176,320 | ₩176,320 | -0.32% | 1만 |
|---|
| 2026.05.26 | ₩176,725 | ₩176,725 | ₩176,052 | ₩176,712 | -0.01% | 1.7만 |
|---|
| 2026.05.22 | ₩176,112 | ₩176,419 | ₩175,485 | ₩175,591 | -0.30% | 1만 |
|---|
| 2026.05.21 | ₩174,708 | ₩175,391 | ₩174,204 | ₩175,071 | +0.21% | 7.9천 |
|---|
| 2026.05.20 | ₩173,990 | ₩175,365 | ₩173,617 | ₩175,325 | +0.77% | 1.2만 |
|---|
| 2026.05.19 | ₩173,857 | ₩174,297 | ₩172,976 | ₩173,197 | -0.38% | 1.6만 |
|---|
| 2026.05.18 | ₩174,924 | ₩175,445 | ₩173,510 | ₩174,564 | -0.21% | 2.7만 |
|---|
| 2026.05.15 | ₩174,864 | ₩175,850 | ₩174,511 | ₩174,671 | -0.11% | 2.6만 |
|---|
| 2026.05.14 | ₩176,178 | ₩177,526 | ₩176,125 | ₩177,246 | +0.61% | 2.9만 |
|---|
| 2026.05.13 | ₩174,791 | ₩176,032 | ₩174,424 | ₩175,605 | +0.47% | 11.8만 |
|---|
| 2026.05.12 | ₩174,597 | ₩174,597 | ₩172,950 | ₩174,392 | -0.12% | 2.4만 |
|---|
| 2026.05.11 | ₩173,884 | ₩175,371 | ₩173,884 | ₩174,835 | +0.55% | 8.4천 |
|---|
| 2026.05.08 | ₩174,291 | ₩174,711 | ₩174,271 | ₩174,539 | +0.14% | 1.4만 |
|---|
| 2026.05.07 | ₩173,790 | ₩174,128 | ₩173,070 | ₩173,537 | -0.15% | 3.1만 |
|---|
| 2026.05.06 | ₩171,562 | ₩173,644 | ₩171,562 | ₩173,470 | +1.11% | 6.8만 |
|---|
| 2026.05.05 | ₩169,761 | ₩169,921 | ₩169,494 | ₩169,801 | +0.02% | 3.9만 |
|---|
| 2026.05.04 | ₩169,788 | ₩169,788 | ₩168,107 | ₩168,688 | -0.65% | 3.5만 |
|---|
| 2026.05.01 | ₩170,175 | ₩170,241 | ₩169,468 | ₩169,790 | -0.23% | 2.9만 |
|---|
| 2026.04.30 | ₩168,800 | ₩169,581 | ₩167,420 | ₩169,494 | +0.41% | 2만 |
|---|
| 2026.04.29 | ₩167,920 | ₩167,920 | ₩166,786 | ₩167,291 | -0.37% | 4만 |
|---|
| 2026.04.28 | ₩167,573 | ₩167,853 | ₩167,013 | ₩167,720 | +0.09% | 9.3천 |
|---|
| 2026.04.27 | ₩167,426 | ₩168,667 | ₩167,279 | ₩168,464 | +0.62% | 1.8만 |
|---|
| 2026.04.24 | ₩166,105 | ₩167,466 | ₩166,012 | ₩167,458 | +0.81% | 8.1천 |
|---|
| 2026.04.23 | ₩165,358 | ₩166,039 | ₩163,771 | ₩165,300 | -0.04% | 3만 |
|---|
| 2026.04.22 | ₩166,159 | ₩166,159 | ₩165,532 | ₩166,132 | -0.02% | 2.7만 |
|---|
| 2026.04.21 | ₩166,279 | ₩166,439 | ₩164,611 | ₩164,878 | -0.84% | 2.6만 |
|---|
| 2026.04.20 | ₩165,999 | ₩165,999 | ₩165,252 | ₩165,865 | -0.08% | 1.3만 |
|---|
| 2026.04.17 | ₩165,358 | ₩166,680 | ₩165,358 | ₩166,359 | +0.61% | 2.6만 |
|---|
| 2026.04.16 | ₩164,131 | ₩164,264 | ₩163,330 | ₩163,997 | -0.08% | 2.2만 |
|---|
| 2026.04.15 | ₩162,476 | ₩163,597 | ₩162,363 | ₩163,597 | +0.69% | 1.2만 |
|---|
| 2026.04.14 | ₩160,155 | ₩162,023 | ₩160,155 | ₩162,023 | +1.17% | 2만 |
|---|
| 2026.04.13 | ₩157,300 | ₩159,656 | ₩157,300 | ₩159,631 | +1.48% | 1.5만 |
|---|
| 2026.04.10 | ₩158,594 | ₩158,634 | ₩157,700 | ₩157,767 | -0.52% | 3.2만 |
|---|
| 2026.04.09 | ₩156,793 | ₩158,247 | ₩156,579 | ₩158,126 | +0.85% | 1.5만 |
|---|
| 2026.04.08 | ₩158,194 | ₩158,194 | ₩156,892 | ₩157,473 | -0.46% | 6.3만 |
|---|
| 2026.04.07 | ₩153,004 | ₩153,617 | ₩152,030 | ₩153,377 | +0.24% | 14.6만 |
|---|
| 2026.04.06 | ₩153,097 | ₩153,644 | ₩152,924 | ₩153,644 | +0.36% | 2만 |
|---|
| 2026.04.02 | ₩150,922 | ₩153,658 | ₩150,876 | ₩153,060 | +1.42% | 1.4만 |
|---|
| 2026.04.01 | ₩152,764 | ₩153,964 | ₩152,764 | ₩153,030 | +0.17% | 2.5만 |
|---|
| 2026.03.31 | ₩148,868 | ₩151,750 | ₩148,868 | ₩151,567 | +1.81% | 2.6만 |
|---|
| 2026.03.30 | ₩148,801 | ₩148,801 | ₩146,560 | ₩147,085 | -1.15% | 11만 |
|---|
| 2026.03.27 | ₩149,215 | ₩149,235 | ₩147,547 | ₩147,571 | -1.10% | 1.8만 |
|---|
| 2026.03.26 | ₩152,097 | ₩152,563 | ₩150,095 | ₩150,130 | -1.29% | 3.1만 |
|---|
| 2026.03.25 | ₩153,137 | ₩153,604 | ₩152,944 | ₩153,094 | -0.03% | 2.2만 |
|---|
| 2026.03.24 | ₩152,430 | ₩152,844 | ₩151,896 | ₩152,082 | -0.23% | 1.8만 |
|---|
| 2026.03.23 | ₩153,844 | ₩154,698 | ₩153,024 | ₩153,185 | -0.43% | 2.3만 |
|---|
| 2026.03.20 | ₩153,858 | ₩153,858 | ₩150,842 | ₩151,626 | -1.45% | 4만 |
|---|
| 2026.03.19 | ₩153,204 | ₩154,765 | ₩153,177 | ₩154,123 | +0.60% | 3.8만 |
|---|
| 2026.03.18 | ₩156,246 | ₩156,339 | ₩154,525 | ₩154,542 | -1.09% | 1.9만 |
|---|
| 2026.03.17 | ₩157,580 | ₩157,647 | ₩156,553 | ₩156,739 | -0.53% | 4.7만 |
|---|
| 2026.03.16 | ₩156,739 | ₩157,593 | ₩156,566 | ₩156,966 | +0.14% | 4.9만 |
|---|
| 2026.03.13 | ₩156,900 | ₩157,504 | ₩155,152 | ₩155,325 | -1.00% | 2.8만 |
|---|
| 2026.03.12 | ₩157,727 | ₩157,727 | ₩156,126 | ₩156,139 | -1.01% | 4.4만 |
|---|
| 2026.03.11 | ₩159,088 | ₩159,608 | ₩158,127 | ₩158,775 | -0.20% | 1.4만 |
|---|
| 2026.03.10 | ₩159,061 | ₩160,008 | ₩158,487 | ₩158,858 | -0.13% | 9.2천 |
|---|
| 2026.03.09 | ₩155,859 | ₩159,114 | ₩155,305 | ₩159,060 | +2.05% | 4.2만 |
|---|
| 2026.03.06 | ₩157,567 | ₩158,340 | ₩157,236 | ₩157,553 | -0.01% | 2.2만 |
|---|
| 2026.03.05 | ₩159,715 | ₩160,168 | ₩158,220 | ₩159,597 | -0.07% | 2.4만 |
|---|
| 2026.03.04 | ₩159,741 | ₩161,152 | ₩159,648 | ₩160,635 | +0.56% | 1.9만 |
|---|
| 2026.03.03 | ₩158,461 | ₩159,995 | ₩157,166 | ₩159,515 | +0.67% | 3.1만 |
|---|
| 2026.03.02 | ₩159,234 | ₩161,716 | ₩159,234 | ₩161,265 | +1.28% | 2.4만 |
|---|
| 2026.02.27 | ₩160,675 | ₩161,169 | ₩160,502 | ₩160,999 | +0.20% | 9천 |
|---|
| 2026.02.26 | ₩163,370 | ₩163,370 | ₩161,169 | ₩161,940 | -0.88% | 2.7만 |
|---|
| 2026.02.25 | ₩162,903 | ₩163,704 | ₩162,903 | ₩163,558 | +0.40% | 13.9만 |
|---|
| 2026.02.24 | ₩161,329 | ₩162,383 | ₩161,302 | ₩162,370 | +0.65% | 1.1만 |
|---|
| 2026.02.23 | ₩162,556 | ₩162,803 | ₩160,622 | ₩160,889 | -1.03% | 2.5만 |
|---|
| 2026.02.20 | ₩161,009 | ₩162,797 | ₩161,009 | ₩162,734 | +1.07% | 2.7만 |
|---|
| 2026.02.19 | ₩161,116 | ₩161,596 | ₩160,782 | ₩161,543 | +0.26% | 8.4만 |
|---|
| 2026.02.18 | ₩161,736 | ₩162,450 | ₩161,316 | ₩161,917 | +0.11% | 1.1만 |
|---|
| 2026.02.17 | ₩160,702 | ₩161,469 | ₩159,354 | ₩160,895 | +0.12% | 1.6만 |
|---|
| 2026.02.13 | ₩161,462 | ₩162,290 | ₩160,955 | ₩161,352 | -0.07% | 3.3만 |
|---|
| 2026.02.12 | ₩163,904 | ₩163,904 | ₩161,116 | ₩161,265 | -1.61% | 2.5만 |
|---|
| 2026.02.11 | ₩164,571 | ₩164,571 | ₩162,543 | ₩163,124 | -0.88% | 2.8만 |
|---|
| 2026.02.10 | ₩163,617 | ₩164,144 | ₩163,304 | ₩163,317 | -0.18% | 1.3만 |
|---|
| 2026.02.09 | ₩162,770 | ₩164,291 | ₩162,770 | ₩163,717 | +0.58% | 2.7만 |
|---|
| 2026.02.06 | ₩161,729 | ₩163,304 | ₩161,462 | ₩163,069 | +0.83% | 3만 |
|---|
| 2026.02.05 | ₩159,675 | ₩160,535 | ₩158,874 | ₩159,230 | -0.28% | 6.1만 |
|---|
| 2026.02.04 | ₩162,663 | ₩162,663 | ₩160,615 | ₩161,641 | -0.63% | 4.1만 |
|---|
| 2026.02.03 | ₩164,424 | ₩164,424 | ₩161,409 | ₩162,195 | -1.36% | 22.3만 |
|---|
| 2026.02.02 | ₩163,437 | ₩164,931 | ₩163,437 | ₩164,438 | +0.61% | 8.9천 |
|---|
| 2026.01.30 | ₩164,131 | ₩164,718 | ₩163,557 | ₩164,124 | -0.00% | 4만 |
|---|
| 2026.01.29 | ₩165,478 | ₩165,478 | ₩163,130 | ₩164,706 | -0.47% | 1.2만 |
|---|
| 2026.01.28 | ₩166,412 | ₩166,654 | ₩166,105 | ₩166,371 | -0.02% | 2.3만 |
|---|
| 2026.01.27 | ₩165,739 | ₩166,105 | ₩165,739 | ₩165,771 | +0.02% | 1.1만 |
|---|
| 2026.01.26 | ₩164,691 | ₩165,478 | ₩164,691 | ₩165,193 | +0.30% | 3.8만 |
|---|
| 2026.01.23 | ₩164,865 | ₩165,225 | ₩164,651 | ₩164,819 | -0.03% | 10.2만 |
|---|
| 2026.01.22 | ₩164,558 | ₩164,945 | ₩164,077 | ₩164,651 | +0.06% | 8.5만 |
|---|
| 2026.01.21 | ₩161,476 | ₩164,251 | ₩161,476 | ₩163,572 | +1.30% | 2.8만 |
|---|
| 2026.01.20 | ₩162,023 | ₩162,623 | ₩161,036 | ₩161,036 | -0.61% | 2.5만 |
|---|
| 2026.01.16 | ₩164,945 | ₩164,958 | ₩164,331 | ₩164,414 | -0.32% | 1.6만 |
|---|
| 2026.01.15 | ₩165,191 | ₩165,372 | ₩164,491 | ₩164,498 | -0.42% | 1.3만 |
|---|
| 2026.01.14 | ₩164,091 | ₩164,152 | ₩163,290 | ₩164,152 | +0.04% | 16.3만 |
|---|
| 2026.01.13 | ₩165,171 | ₩165,200 | ₩164,424 | ₩164,838 | -0.20% | 2.4만 |
|---|
| 2026.01.12 | ₩163,984 | ₩165,332 | ₩163,941 | ₩165,161 | +0.72% | 2.2만 |
|---|
| 2026.01.09 | ₩164,858 | ₩165,212 | ₩164,858 | ₩164,947 | +0.05% | 1.9만 |
|---|
| 2026.01.08 | ₩164,238 | ₩164,419 | ₩163,737 | ₩164,083 | -0.09% | 1만 |
|---|
| 2026.01.07 | ₩164,291 | ₩165,058 | ₩164,159 | ₩164,223 | -0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩163,773 | ₩163,957 | ₩163,118 | ₩163,904 | +0.08% | 7.4만 |
|---|
| 2026.01.05 | ₩162,863 | ₩163,497 | ₩162,863 | ₩162,869 | +0.00% | 1.3만 |
|---|
| 2026.01.02 | ₩162,690 | ₩162,690 | ₩161,356 | ₩161,936 | -0.46% | 1만 |
|---|
| 2025.12.31 | ₩163,330 | ₩163,330 | ₩161,769 | ₩161,791 | -0.94% | 6.7천 |
|---|
| 2025.12.30 | ₩163,023 | ₩163,170 | ₩162,850 | ₩163,063 | +0.02% | 8.4천 |
|---|
| 2025.12.29 | ₩163,344 | ₩163,518 | ₩162,910 | ₩163,230 | -0.07% | 1.1만 |
|---|
| 2025.12.26 | ₩163,891 | ₩164,384 | ₩163,851 | ₩164,041 | +0.09% | 7.2천 |
|---|
| 2025.12.24 | ₩163,597 | ₩163,997 | ₩163,325 | ₩163,997 | +0.24% | 2.5만 |
|---|
| 2025.12.23 | ₩162,343 | ₩163,536 | ₩162,343 | ₩163,532 | +0.73% | 1.6만 |
|---|
| 2025.12.22 | ₩162,370 | ₩162,717 | ₩162,103 | ₩162,650 | +0.17% | 3.1만 |
|---|
| 2025.12.19 | ₩160,342 | ₩161,484 | ₩160,342 | ₩161,356 | +0.63% | 1.8만 |
|---|
| 2025.12.18 | ₩159,835 | ₩160,709 | ₩159,747 | ₩159,873 | +0.02% | 1.5만 |
|---|
| 2025.12.17 | ₩160,662 | ₩160,662 | ₩158,367 | ₩158,402 | -1.41% | 2.1만 |
|---|
| 2025.12.16 | ₩160,328 | ₩160,795 | ₩159,875 | ₩160,689 | +0.22% | 2.8만 |
|---|
| 2025.12.15 | ₩161,836 | ₩162,090 | ₩160,862 | ₩161,338 | -0.31% | 2.6만 |
|---|
| 2025.12.12 | ₩162,753 | ₩162,753 | ₩160,489 | ₩160,959 | -1.10% | 8.9천 |
|---|
| 2025.12.11 | ₩161,569 | ₩162,290 | ₩161,329 | ₩162,196 | +0.39% | 1.4만 |
|---|
| 2025.12.10 | ₩160,762 | ₩162,156 | ₩160,529 | ₩161,852 | +0.68% | 1.7만 |
|---|
| 2025.12.09 | ₩161,102 | ₩161,409 | ₩161,076 | ₩161,108 | +0.00% | 6.3천 |
|---|
| 2025.12.08 | ₩161,889 | ₩161,889 | ₩160,894 | ₩161,073 | -0.50% | 2.1만 |
|---|
| 2025.12.05 | ₩161,783 | ₩162,076 | ₩161,676 | ₩161,817 | +0.02% | 1.3만 |
|---|
| 2025.12.04 | ₩161,169 | ₩161,543 | ₩160,915 | ₩161,386 | +0.13% | 2.2만 |
|---|
| 2025.12.03 | ₩160,115 | ₩161,436 | ₩160,062 | ₩161,106 | +0.62% | 1.9만 |
|---|
| 2025.12.02 | ₩160,789 | ₩160,789 | ₩160,002 | ₩160,408 | -0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩159,675 | ₩160,835 | ₩159,675 | ₩159,932 | +0.16% | 2.9만 |
|---|
| 2025.11.28 | ₩160,714 | ₩160,775 | ₩160,462 | ₩160,667 | -0.03% | 2만 |
|---|
| 2025.11.26 | ₩160,115 | ₩160,715 | ₩159,795 | ₩160,495 | +0.24% | 3.6만 |
|---|
| 2025.11.25 | ₩157,807 | ₩159,456 | ₩156,953 | ₩159,456 | +1.04% | 11.7만 |
|---|
| 2025.11.24 | ₩157,060 | ₩158,501 | ₩157,006 | ₩158,222 | +0.74% | 2.1만 |
|---|
| 2025.11.21 | ₩155,178 | ₩157,233 | ₩154,231 | ₩155,872 | +0.45% | 2만 |
|---|
| 2025.11.20 | ₩159,848 | ₩159,848 | ₩154,138 | ₩154,257 | -3.50% | 3만 |
|---|
| 2025.11.19 | ₩157,300 | ₩158,020 | ₩155,899 | ₩156,761 | -0.34% | 2.9만 |
|---|
| 2025.11.18 | ₩156,179 | ₩156,846 | ₩155,005 | ₩155,868 | -0.20% | 2.9만 |
|---|
| 2025.11.17 | ₩159,357 | ₩159,357 | ₩156,873 | ₩157,347 | -1.26% | 1.4만 |
|---|
| 2025.11.14 | ₩156,206 | ₩159,281 | ₩156,206 | ₩158,485 | +1.46% | 1.2만 |
|---|
| 2025.11.13 | ₩159,741 | ₩160,022 | ₩158,164 | ₩158,287 | -0.91% | 1.9만 |
|---|
| 2025.11.12 | ₩161,929 | ₩161,929 | ₩161,117 | ₩161,492 | -0.27% | 9.1천 |
|---|
| 2025.11.11 | ₩160,649 | ₩161,302 | ₩160,288 | ₩161,125 | +0.30% | 1.6만 |
|---|
| 2025.11.10 | ₩159,848 | ₩161,298 | ₩159,528 | ₩161,137 | +0.81% | 1.2만 |
|---|
| 2025.11.07 | ₩157,233 | ₩157,867 | ₩155,752 | ₩157,867 | +0.40% | 1.1만 |
|---|
| 2025.11.06 | ₩160,355 | ₩160,355 | ₩157,813 | ₩158,123 | -1.39% | 3.6만 |
|---|
| 2025.11.05 | ₩159,661 | ₩161,329 | ₩159,661 | ₩160,332 | +0.42% | 9.4천 |
|---|
| 2025.11.04 | ₩159,941 | ₩160,579 | ₩159,608 | ₩159,608 | -0.21% | 1.4만 |
|---|
| 2025.11.03 | ₩162,236 | ₩162,236 | ₩161,603 | ₩162,036 | -0.12% | 1.7만 |
|---|
| 2025.10.31 | ₩161,916 | ₩162,103 | ₩160,722 | ₩161,502 | -0.26% | 4.3천 |
|---|
| 2025.10.30 | ₩161,983 | ₩162,770 | ₩161,346 | ₩161,346 | -0.39% | 1.6만 |
|---|
| 2025.10.29 | ₩163,244 | ₩163,244 | ₩161,796 | ₩162,326 | -0.56% | 7.5천 |
|---|
| 2025.10.28 | ₩161,863 | ₩162,731 | ₩161,689 | ₩162,250 | +0.24% | 1만 |
|---|
| 2025.10.27 | ₩160,682 | ₩161,262 | ₩160,669 | ₩161,258 | +0.36% | 1.4만 |
|---|
| 2025.10.24 | ₩159,274 | ₩159,288 | ₩158,954 | ₩158,954 | -0.20% | 1.2만 |
|---|
| 2025.10.23 | ₩157,153 | ₩158,060 | ₩156,880 | ₩157,776 | +0.40% | 1.7만 |
|---|
| 2025.10.22 | ₩157,967 | ₩158,020 | ₩156,119 | ₩156,916 | -0.67% | 3.5만 |
|---|
| 2025.10.21 | ₩157,393 | ₩157,780 | ₩157,113 | ₩157,580 | +0.12% | 2.4만 |
|---|
| 2025.10.20 | ₩157,020 | ₩157,767 | ₩157,020 | ₩157,692 | +0.43% | 2.7천 |
|---|
| 2025.10.17 | ₩154,792 | ₩156,713 | ₩154,792 | ₩156,490 | +1.10% | 34만 |
|---|
| 2025.10.16 | ₩156,286 | ₩156,286 | ₩154,485 | ₩155,405 | -0.56% | 18만 |
|---|
| 2025.10.15 | ₩156,566 | ₩156,886 | ₩154,852 | ₩155,866 | -0.45% | 8.4천 |
|---|
| 2025.10.14 | ₩154,151 | ₩156,139 | ₩153,711 | ₩155,357 | +0.78% | 2.5만 |
|---|
| 2025.10.13 | ₩155,445 | ₩155,859 | ₩155,265 | ₩155,720 | +0.18% | 1.3만 |
|---|
| 2025.10.10 | ₩158,238 | ₩158,238 | ₩153,457 | ₩153,457 | -3.02% | 1.3만 |
|---|