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 | ₩185,445 | ₩185,606 | ₩185,179 | ₩185,403 | -0.02% | 3.6천 |
| 2026.10.08 | ₩184,547 | ₩185,032 | ₩183,817 | ₩184,315 | -0.13% | 1.8만 |
| 2026.10.07 | ₩184,978 | ₩185,405 | ₩184,646 | ₩185,272 | +0.16% | 1.5만 |
| 2026.10.06 | ₩186,179 | ₩186,873 | ₩186,019 | ₩186,075 | -0.06% | 7.7천 |
| 2026.10.05 | ₩183,510 | ₩185,606 | ₩183,510 | ₩185,192 | +0.92% | 2.5만 |
| 2026.10.02 | ₩184,278 | ₩184,278 | ₩183,330 | ₩183,577 | -0.38% | 2.3만 |
| 2026.10.01 | ₩182,750 | ₩182,750 | ₩181,163 | ₩182,046 | -0.38% | 1.6만 |
| 2026.09.30 | ₩182,856 | ₩183,203 | ₩181,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩181,891 |
| -0.53% |
| 9.2천 |
| 2026.09.29 | ₩182,509 | ₩182,509 | ₩181,388 | ₩181,889 | -0.34% | 7.6만 |
|---|
| 2026.09.28 | ₩182,216 | ₩182,976 | ₩181,895 | ₩182,281 | +0.04% | 9.8천 |
|---|
| 2026.09.25 | ₩182,389 | ₩183,056 | ₩181,842 | ₩183,003 | +0.34% | 4.4만 |
|---|
| 2026.09.24 | ₩180,734 | ₩181,975 | ₩180,734 | ₩181,730 | +0.55% | 1.3만 |
|---|
| 2026.09.23 | ₩183,217 | ₩183,217 | ₩181,402 | ₩181,679 | -0.84% | 1.2만 |
|---|
| 2026.09.22 | ₩183,337 | ₩184,164 | ₩182,950 | ₩183,321 | -0.01% | 2만 |
|---|
| 2026.09.21 | ₩181,815 | ₩183,410 | ₩181,815 | ₩183,313 | +0.82% | 2.3만 |
|---|
| 2026.09.18 | ₩180,521 | ₩180,615 | ₩179,907 | ₩180,615 | +0.05% | 1.8만 |
|---|
| 2026.09.17 | ₩180,988 | ₩180,988 | ₩179,974 | ₩180,362 | -0.35% | 1.7만 |
|---|
| 2026.09.16 | ₩179,600 | ₩179,933 | ₩177,691 | ₩178,267 | -0.74% | 6.7천 |
|---|
| 2026.09.15 | ₩179,907 | ₩179,907 | ₩178,802 | ₩178,918 | -0.55% | 1.4만 |
|---|
| 2026.09.14 | ₩180,027 | ₩180,828 | ₩179,707 | ₩180,429 | +0.22% | 5.6천 |
|---|
| 2026.09.11 | ₩181,215 | ₩181,273 | ₩180,708 | ₩180,788 | -0.24% | 1.4만 |
|---|
| 2026.09.10 | ₩179,635 | ₩180,054 | ₩179,386 | ₩179,501 | -0.07% | 2.4만 |
|---|
| 2026.09.09 | ₩181,869 | ₩181,869 | ₩181,015 | ₩181,061 | -0.44% | 2.1만 |
|---|
| 2026.09.08 | ₩183,697 | ₩183,697 | ₩182,416 | ₩182,489 | -0.66% | 3만 |
|---|
| 2026.09.04 | ₩184,832 | ₩184,832 | ₩183,791 | ₩184,004 | -0.45% | 3만 |
|---|
| 2026.09.03 | ₩184,258 | ₩185,205 | ₩184,218 | ₩184,885 | +0.34% | 1.2만 |
|---|
| 2026.09.02 | ₩181,562 | ₩182,803 | ₩181,562 | ₩182,449 | +0.49% | 8.6천 |
|---|
| 2026.09.01 | ₩182,122 | ₩182,316 | ₩180,921 | ₩181,325 | -0.44% | 1.7만 |
|---|
| 2026.08.31 | ₩183,430 | ₩183,657 | ₩183,030 | ₩183,616 | +0.10% | 7.6천 |
|---|
| 2026.08.28 | ₩185,165 | ₩185,479 | ₩184,051 | ₩184,091 | -0.58% | 6.9천 |
|---|
| 2026.08.27 | ₩184,324 | ₩185,719 | ₩184,324 | ₩185,313 | +0.54% | 1.7만 |
|---|
| 2026.08.26 | ₩183,484 | ₩183,697 | ₩182,696 | ₩183,035 | -0.24% | 1.9만 |
|---|
| 2026.08.25 | ₩183,644 | ₩183,804 | ₩183,203 | ₩183,734 | +0.05% | 1.7만 |
|---|
| 2026.08.24 | ₩183,470 | ₩183,470 | ₩182,856 | ₩182,995 | -0.26% | 1.7만 |
|---|
| 2026.08.21 | ₩183,183 | ₩183,864 | ₩183,150 | ₩183,589 | +0.22% | 7.3천 |
|---|
| 2026.08.20 | ₩183,363 | ₩183,363 | ₩182,256 | ₩182,322 | -0.57% | 9천 |
|---|
| 2026.08.19 | ₩184,017 | ₩184,554 | ₩183,604 | ₩183,684 | -0.18% | 14.1만 |
|---|
| 2026.08.18 | ₩183,203 | ₩183,544 | ₩183,203 | ₩183,270 | +0.04% | 1.6만 |
|---|
| 2026.08.17 | ₩185,074 | ₩185,074 | ₩184,231 | ₩184,244 | -0.45% | 5.1만 |
|---|
| 2026.08.14 | ₩185,772 | ₩185,772 | ₩185,125 | ₩185,419 | -0.19% | 1.4만 |
|---|
| 2026.08.13 | ₩184,791 | ₩185,512 | ₩184,645 | ₩185,337 | +0.30% | 1.6만 |
|---|
| 2026.08.12 | ₩183,730 | ₩184,012 | ₩183,617 | ₩183,884 | +0.08% | 1.1만 |
|---|
| 2026.08.11 | ₩184,698 | ₩184,698 | ₩183,043 | ₩183,154 | -0.84% | 2.1만 |
|---|
| 2026.08.10 | ₩183,951 | ₩184,298 | ₩183,522 | ₩183,724 | -0.12% | 1.4만 |
|---|
| 2026.08.07 | ₩184,031 | ₩184,151 | ₩183,444 | ₩184,084 | +0.03% | 4.5만 |
|---|
| 2026.08.06 | ₩183,097 | ₩183,630 | ₩182,656 | ₩183,022 | -0.04% | 1.6만 |
|---|
| 2026.08.05 | ₩184,872 | ₩184,998 | ₩183,043 | ₩183,070 | -0.97% | 2.8만 |
|---|
| 2026.08.04 | ₩181,268 | ₩183,911 | ₩181,268 | ₩183,488 | +1.22% | 3.7만 |
|---|
| 2026.08.03 | ₩177,958 | ₩180,694 | ₩177,958 | ₩180,467 | +1.41% | 1.7만 |
|---|
| 2026.07.31 | ₩175,809 | ₩177,399 | ₩175,516 | ₩177,399 | +0.90% | 1만 |
|---|
| 2026.07.30 | ₩174,074 | ₩174,875 | ₩174,074 | ₩174,822 | +0.43% | 7.1천 |
|---|
| 2026.07.29 | ₩173,220 | ₩174,021 | ₩171,112 | ₩171,285 | -1.12% | 1.4만 |
|---|
| 2026.07.28 | ₩173,047 | ₩174,068 | ₩172,426 | ₩173,575 | +0.31% | 7.7천 |
|---|
| 2026.07.27 | ₩174,488 | ₩174,488 | ₩172,106 | ₩172,620 | -1.07% | 2.8만 |
|---|
| 2026.07.24 | ₩172,873 | ₩173,848 | ₩172,460 | ₩172,747 | -0.07% | 9.6천 |
|---|
| 2026.07.23 | ₩173,394 | ₩173,414 | ₩171,806 | ₩172,286 | -0.64% | 4.2만 |
|---|
| 2026.07.22 | ₩175,142 | ₩176,283 | ₩175,142 | ₩175,576 | +0.25% | 1.2만 |
|---|
| 2026.07.21 | ₩175,241 | ₩175,769 | ₩175,089 | ₩175,669 | +0.24% | 1만 |
|---|
| 2026.07.20 | ₩176,023 | ₩176,023 | ₩174,475 | ₩174,702 | -0.75% | 7.4만 |
|---|
| 2026.07.17 | ₩174,989 | ₩175,442 | ₩174,675 | ₩174,957 | -0.02% | 7.1천 |
|---|
| 2026.07.16 | ₩177,224 | ₩177,932 | ₩176,550 | ₩177,017 | -0.12% | 3.5만 |
|---|
| 2026.07.15 | ₩178,052 | ₩178,105 | ₩176,877 | ₩177,897 | -0.09% | 1.3만 |
|---|
| 2026.07.14 | ₩177,064 | ₩177,544 | ₩177,037 | ₩177,507 | +0.25% | 8.7천 |
|---|
| 2026.07.13 | ₩177,304 | ₩177,745 | ₩176,530 | ₩176,757 | -0.31% | 3.6만 |
|---|
| 2026.07.10 | ₩177,358 | ₩178,138 | ₩177,004 | ₩178,138 | +0.44% | 1.8만 |
|---|
| 2026.07.09 | ₩176,343 | ₩176,931 | ₩176,197 | ₩176,912 | +0.32% | 5.4천 |
|---|
| 2026.07.08 | ₩175,649 | ₩176,242 | ₩174,835 | ₩176,242 | +0.34% | 8.6천 |
|---|
| 2026.07.07 | ₩177,318 | ₩177,411 | ₩176,503 | ₩176,936 | -0.22% | 2.9만 |
|---|
| 2026.07.06 | ₩176,716 | ₩177,838 | ₩176,704 | ₩177,657 | +0.53% | 2.8만 |
|---|
| 2026.07.02 | ₩177,438 | ₩177,825 | ₩175,138 | ₩176,505 | -0.53% | 2.5만 |
|---|
| 2026.07.01 | ₩176,557 | ₩177,558 | ₩176,557 | ₩176,903 | +0.20% | 2.7만 |
|---|
| 2026.06.30 | ₩176,023 | ₩177,438 | ₩175,609 | ₩177,184 | +0.66% | 1.6만 |
|---|
| 2026.06.29 | ₩173,981 | ₩175,803 | ₩173,674 | ₩175,732 | +1.01% | 4.9천 |
|---|
| 2026.06.26 | ₩172,593 | ₩174,008 | ₩172,593 | ₩173,134 | +0.31% | 9.3천 |
|---|
| 2026.06.25 | ₩173,834 | ₩173,834 | ₩172,433 | ₩172,873 | -0.55% | 11.7만 |
|---|
| 2026.06.24 | ₩172,927 | ₩173,727 | ₩172,219 | ₩172,553 | -0.22% | 7.2천 |
|---|
| 2026.06.23 | ₩172,433 | ₩173,342 | ₩172,421 | ₩172,660 | +0.13% | 1.7만 |
|---|
| 2026.06.22 | ₩175,503 | ₩176,094 | ₩174,555 | ₩174,915 | -0.33% | 1만 |
|---|
| 2026.06.18 | ₩176,263 | ₩176,277 | ₩175,489 | ₩176,127 | -0.08% | 1.3만 |
|---|
| 2026.06.17 | ₩177,171 | ₩177,198 | ₩174,341 | ₩174,500 | -1.51% | 1.1만 |
|---|
| 2026.06.16 | ₩177,838 | ₩178,105 | ₩177,011 | ₩177,044 | -0.45% | 9천 |
|---|
| 2026.06.15 | ₩177,518 | ₩178,545 | ₩177,518 | ₩177,837 | +0.18% | 8.5천 |
|---|
| 2026.06.12 | ₩174,835 | ₩175,796 | ₩173,808 | ₩175,262 | +0.24% | 4.4만 |
|---|
| 2026.06.11 | ₩171,952 | ₩174,421 | ₩171,432 | ₩174,263 | +1.34% | 2.5만 |
|---|
| 2026.06.10 | ₩174,088 | ₩174,862 | ₩171,445 | ₩171,659 | -1.40% | 3만 |
|---|
| 2026.06.09 | ₩176,437 | ₩176,437 | ₩172,145 | ₩174,671 | -1.00% | 5.9만 |
|---|
| 2026.06.08 | ₩174,775 | ₩175,262 | ₩174,435 | ₩174,620 | -0.09% | 1.1만 |
|---|
| 2026.06.05 | ₩176,971 | ₩176,997 | ₩173,814 | ₩174,328 | -1.49% | 9.3천 |
|---|
| 2026.06.04 | ₩176,770 | ₩178,732 | ₩176,770 | ₩178,606 | +1.04% | 3.3만 |
|---|
| 2026.06.03 | ₩177,211 | ₩177,211 | ₩176,330 | ₩176,395 | -0.46% | 7.7천 |
|---|
| 2026.06.02 | ₩178,118 | ₩178,452 | ₩177,985 | ₩178,077 | -0.02% | 1.3만 |
|---|
| 2026.06.01 | ₩177,398 | ₩179,199 | ₩177,398 | ₩178,871 | +0.83% | 4.9만 |
|---|
| 2026.05.29 | ₩177,625 | ₩178,185 | ₩177,398 | ₩177,398 | -0.13% | 2.6만 |
|---|
| 2026.05.28 | ₩176,303 | ₩177,678 | ₩176,170 | ₩177,589 | +0.73% | 1.3만 |
|---|
| 2026.05.27 | ₩176,944 | ₩176,944 | ₩176,378 | ₩176,378 | -0.32% | 1만 |
|---|
| 2026.05.26 | ₩176,784 | ₩176,784 | ₩176,110 | ₩176,770 | -0.01% | 1.7만 |
|---|
| 2026.05.22 | ₩176,170 | ₩176,477 | ₩175,543 | ₩175,649 | -0.30% | 1만 |
|---|
| 2026.05.21 | ₩174,766 | ₩175,449 | ₩174,261 | ₩175,129 | +0.21% | 7.9천 |
|---|
| 2026.05.20 | ₩174,048 | ₩175,422 | ₩173,674 | ₩175,382 | +0.77% | 1.2만 |
|---|
| 2026.05.19 | ₩173,914 | ₩174,355 | ₩173,033 | ₩173,254 | -0.38% | 1.6만 |
|---|
| 2026.05.18 | ₩174,982 | ₩175,503 | ₩173,567 | ₩174,622 | -0.21% | 2.7만 |
|---|
| 2026.05.15 | ₩174,922 | ₩175,908 | ₩174,568 | ₩174,728 | -0.11% | 2.6만 |
|---|
| 2026.05.14 | ₩176,237 | ₩177,585 | ₩176,183 | ₩177,304 | +0.61% | 2.9만 |
|---|
| 2026.05.13 | ₩174,849 | ₩176,090 | ₩174,482 | ₩175,663 | +0.47% | 11.8만 |
|---|
| 2026.05.12 | ₩174,655 | ₩174,655 | ₩173,007 | ₩174,450 | -0.12% | 2.4만 |
|---|
| 2026.05.11 | ₩173,941 | ₩175,429 | ₩173,941 | ₩174,893 | +0.55% | 8.4천 |
|---|
| 2026.05.08 | ₩174,348 | ₩174,768 | ₩174,328 | ₩174,596 | +0.14% | 1.4만 |
|---|
| 2026.05.07 | ₩173,848 | ₩174,185 | ₩173,127 | ₩173,594 | -0.15% | 3.1만 |
|---|
| 2026.05.06 | ₩171,619 | ₩173,701 | ₩171,619 | ₩173,527 | +1.11% | 6.8만 |
|---|
| 2026.05.05 | ₩169,817 | ₩169,977 | ₩169,550 | ₩169,857 | +0.02% | 3.9만 |
|---|
| 2026.05.04 | ₩169,844 | ₩169,844 | ₩168,162 | ₩168,744 | -0.65% | 3.5만 |
|---|
| 2026.05.01 | ₩170,231 | ₩170,298 | ₩169,523 | ₩169,846 | -0.23% | 2.9만 |
|---|
| 2026.04.30 | ₩168,856 | ₩169,637 | ₩167,475 | ₩169,550 | +0.41% | 2만 |
|---|
| 2026.04.29 | ₩167,975 | ₩167,975 | ₩166,841 | ₩167,347 | -0.37% | 4만 |
|---|
| 2026.04.28 | ₩167,628 | ₩167,909 | ₩167,068 | ₩167,775 | +0.09% | 9.3천 |
|---|
| 2026.04.27 | ₩167,481 | ₩168,723 | ₩167,335 | ₩168,520 | +0.62% | 1.8만 |
|---|
| 2026.04.24 | ₩166,160 | ₩167,521 | ₩166,067 | ₩167,513 | +0.81% | 8.1천 |
|---|
| 2026.04.23 | ₩165,413 | ₩166,093 | ₩163,825 | ₩165,354 | -0.04% | 3만 |
|---|
| 2026.04.22 | ₩166,214 | ₩166,214 | ₩165,586 | ₩166,187 | -0.02% | 2.7만 |
|---|
| 2026.04.21 | ₩166,334 | ₩166,494 | ₩164,665 | ₩164,932 | -0.84% | 2.6만 |
|---|
| 2026.04.20 | ₩166,053 | ₩166,053 | ₩165,306 | ₩165,920 | -0.08% | 1.3만 |
|---|
| 2026.04.17 | ₩165,413 | ₩166,735 | ₩165,413 | ₩166,414 | +0.61% | 2.6만 |
|---|
| 2026.04.16 | ₩164,185 | ₩164,318 | ₩163,384 | ₩164,051 | -0.08% | 2.2만 |
|---|
| 2026.04.15 | ₩162,530 | ₩163,651 | ₩162,417 | ₩163,651 | +0.69% | 1.2만 |
|---|
| 2026.04.14 | ₩160,208 | ₩162,076 | ₩160,208 | ₩162,076 | +1.17% | 2만 |
|---|
| 2026.04.13 | ₩157,352 | ₩159,709 | ₩157,352 | ₩159,683 | +1.48% | 1.5만 |
|---|
| 2026.04.10 | ₩158,646 | ₩158,686 | ₩157,752 | ₩157,819 | -0.52% | 3.2만 |
|---|
| 2026.04.09 | ₩156,845 | ₩158,299 | ₩156,631 | ₩158,178 | +0.85% | 1.5만 |
|---|
| 2026.04.08 | ₩158,246 | ₩158,246 | ₩156,943 | ₩157,525 | -0.46% | 6.3만 |
|---|
| 2026.04.07 | ₩153,054 | ₩153,668 | ₩152,080 | ₩153,428 | +0.24% | 14.6만 |
|---|
| 2026.04.06 | ₩153,148 | ₩153,695 | ₩152,974 | ₩153,695 | +0.36% | 2만 |
|---|
| 2026.04.02 | ₩150,972 | ₩153,708 | ₩150,926 | ₩153,110 | +1.42% | 1.4만 |
|---|
| 2026.04.01 | ₩152,814 | ₩154,015 | ₩152,814 | ₩153,081 | +0.17% | 2.5만 |
|---|
| 2026.03.31 | ₩148,917 | ₩151,800 | ₩148,917 | ₩151,617 | +1.81% | 2.6만 |
|---|
| 2026.03.30 | ₩148,850 | ₩148,850 | ₩146,608 | ₩147,134 | -1.15% | 11만 |
|---|
| 2026.03.27 | ₩149,264 | ₩149,284 | ₩147,596 | ₩147,620 | -1.10% | 1.8만 |
|---|
| 2026.03.26 | ₩152,147 | ₩152,614 | ₩150,145 | ₩150,179 | -1.29% | 3.1만 |
|---|
| 2026.03.25 | ₩153,188 | ₩153,655 | ₩152,994 | ₩153,145 | -0.03% | 2.2만 |
|---|
| 2026.03.24 | ₩152,480 | ₩152,894 | ₩151,946 | ₩152,132 | -0.23% | 1.8만 |
|---|
| 2026.03.23 | ₩153,895 | ₩154,749 | ₩153,074 | ₩153,236 | -0.43% | 2.3만 |
|---|
| 2026.03.20 | ₩153,908 | ₩153,908 | ₩150,892 | ₩151,676 | -1.45% | 4만 |
|---|
| 2026.03.19 | ₩153,254 | ₩154,816 | ₩153,228 | ₩154,174 | +0.60% | 3.8만 |
|---|
| 2026.03.18 | ₩156,297 | ₩156,391 | ₩154,576 | ₩154,593 | -1.09% | 1.9만 |
|---|
| 2026.03.17 | ₩157,632 | ₩157,699 | ₩156,604 | ₩156,791 | -0.53% | 4.7만 |
|---|
| 2026.03.16 | ₩156,791 | ₩157,645 | ₩156,618 | ₩157,018 | +0.14% | 4.9만 |
|---|
| 2026.03.13 | ₩156,951 | ₩157,556 | ₩155,203 | ₩155,376 | -1.00% | 2.8만 |
|---|
| 2026.03.12 | ₩157,779 | ₩157,779 | ₩156,177 | ₩156,191 | -1.01% | 4.4만 |
|---|
| 2026.03.11 | ₩159,140 | ₩159,661 | ₩158,179 | ₩158,828 | -0.20% | 1.4만 |
|---|
| 2026.03.10 | ₩159,113 | ₩160,061 | ₩158,540 | ₩158,911 | -0.13% | 9.2천 |
|---|
| 2026.03.09 | ₩155,910 | ₩159,167 | ₩155,356 | ₩159,112 | +2.05% | 4.2만 |
|---|
| 2026.03.06 | ₩157,619 | ₩158,393 | ₩157,288 | ₩157,605 | -0.01% | 2.2만 |
|---|
| 2026.03.05 | ₩159,767 | ₩160,221 | ₩158,273 | ₩159,650 | -0.07% | 2.4만 |
|---|
| 2026.03.04 | ₩159,794 | ₩161,205 | ₩159,701 | ₩160,688 | +0.56% | 1.9만 |
|---|
| 2026.03.03 | ₩158,513 | ₩160,048 | ₩157,218 | ₩159,567 | +0.67% | 3.1만 |
|---|
| 2026.03.02 | ₩159,287 | ₩161,769 | ₩159,287 | ₩161,318 | +1.28% | 2.4만 |
|---|
| 2026.02.27 | ₩160,728 | ₩161,222 | ₩160,555 | ₩161,053 | +0.20% | 9천 |
|---|
| 2026.02.26 | ₩163,424 | ₩163,424 | ₩161,222 | ₩161,994 | -0.88% | 2.7만 |
|---|
| 2026.02.25 | ₩162,957 | ₩163,758 | ₩162,957 | ₩163,612 | +0.40% | 13.9만 |
|---|
| 2026.02.24 | ₩161,382 | ₩162,437 | ₩161,356 | ₩162,423 | +0.65% | 1.1만 |
|---|
| 2026.02.23 | ₩162,610 | ₩162,857 | ₩160,675 | ₩160,942 | -1.03% | 2.5만 |
|---|
| 2026.02.20 | ₩161,062 | ₩162,850 | ₩161,062 | ₩162,788 | +1.07% | 2.7만 |
|---|
| 2026.02.19 | ₩161,169 | ₩161,649 | ₩160,835 | ₩161,596 | +0.26% | 8.4만 |
|---|
| 2026.02.18 | ₩161,789 | ₩162,503 | ₩161,369 | ₩161,971 | +0.11% | 1.1만 |
|---|
| 2026.02.17 | ₩160,755 | ₩161,522 | ₩159,407 | ₩160,949 | +0.12% | 1.6만 |
|---|
| 2026.02.13 | ₩161,516 | ₩162,343 | ₩161,009 | ₩161,405 | -0.07% | 3.3만 |
|---|
| 2026.02.12 | ₩163,958 | ₩163,958 | ₩161,169 | ₩161,318 | -1.61% | 2.5만 |
|---|
| 2026.02.11 | ₩164,625 | ₩164,625 | ₩162,597 | ₩163,177 | -0.88% | 2.8만 |
|---|
| 2026.02.10 | ₩163,671 | ₩164,198 | ₩163,357 | ₩163,371 | -0.18% | 1.3만 |
|---|
| 2026.02.09 | ₩162,824 | ₩164,345 | ₩162,824 | ₩163,771 | +0.58% | 2.7만 |
|---|
| 2026.02.06 | ₩161,783 | ₩163,357 | ₩161,516 | ₩163,123 | +0.83% | 3만 |
|---|
| 2026.02.05 | ₩159,727 | ₩160,588 | ₩158,927 | ₩159,283 | -0.28% | 6.1만 |
|---|
| 2026.02.04 | ₩162,717 | ₩162,717 | ₩160,668 | ₩161,695 | -0.63% | 4.1만 |
|---|
| 2026.02.03 | ₩164,479 | ₩164,479 | ₩161,462 | ₩162,248 | -1.36% | 22.3만 |
|---|
| 2026.02.02 | ₩163,491 | ₩164,986 | ₩163,491 | ₩164,492 | +0.61% | 8.9천 |
|---|
| 2026.01.30 | ₩164,185 | ₩164,772 | ₩163,611 | ₩164,178 | -0.00% | 4만 |
|---|
| 2026.01.29 | ₩165,533 | ₩165,533 | ₩163,184 | ₩164,760 | -0.47% | 1.2만 |
|---|
| 2026.01.28 | ₩166,467 | ₩166,709 | ₩166,160 | ₩166,426 | -0.02% | 2.3만 |
|---|
| 2026.01.27 | ₩165,793 | ₩166,160 | ₩165,793 | ₩165,825 | +0.02% | 1.1만 |
|---|
| 2026.01.26 | ₩164,745 | ₩165,533 | ₩164,745 | ₩165,247 | +0.30% | 3.8만 |
|---|
| 2026.01.23 | ₩164,919 | ₩165,279 | ₩164,705 | ₩164,874 | -0.03% | 10.2만 |
|---|
| 2026.01.22 | ₩164,612 | ₩164,999 | ₩164,132 | ₩164,705 | +0.06% | 8.5만 |
|---|
| 2026.01.21 | ₩161,529 | ₩164,305 | ₩161,529 | ₩163,626 | +1.30% | 2.8만 |
|---|
| 2026.01.20 | ₩162,076 | ₩162,677 | ₩161,089 | ₩161,089 | -0.61% | 2.5만 |
|---|
| 2026.01.16 | ₩164,999 | ₩165,012 | ₩164,385 | ₩164,468 | -0.32% | 1.6만 |
|---|
| 2026.01.15 | ₩165,246 | ₩165,426 | ₩164,545 | ₩164,552 | -0.42% | 1.3만 |
|---|
| 2026.01.14 | ₩164,145 | ₩164,206 | ₩163,344 | ₩164,206 | +0.04% | 16.3만 |
|---|
| 2026.01.13 | ₩165,226 | ₩165,254 | ₩164,479 | ₩164,892 | -0.20% | 2.4만 |
|---|
| 2026.01.12 | ₩164,038 | ₩165,386 | ₩163,995 | ₩165,215 | +0.72% | 2.2만 |
|---|
| 2026.01.09 | ₩164,912 | ₩165,266 | ₩164,912 | ₩165,002 | +0.05% | 1.9만 |
|---|
| 2026.01.08 | ₩164,292 | ₩164,473 | ₩163,791 | ₩164,137 | -0.09% | 1만 |
|---|
| 2026.01.07 | ₩164,345 | ₩165,113 | ₩164,213 | ₩164,277 | -0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩163,827 | ₩164,011 | ₩163,172 | ₩163,958 | +0.08% | 7.4만 |
|---|
| 2026.01.05 | ₩162,917 | ₩163,551 | ₩162,917 | ₩162,922 | +0.00% | 1.3만 |
|---|
| 2026.01.02 | ₩162,744 | ₩162,744 | ₩161,409 | ₩161,990 | -0.46% | 1만 |
|---|
| 2025.12.31 | ₩163,384 | ₩163,384 | ₩161,823 | ₩161,844 | -0.94% | 6.7천 |
|---|
| 2025.12.30 | ₩163,077 | ₩163,224 | ₩162,904 | ₩163,117 | +0.02% | 8.4천 |
|---|
| 2025.12.29 | ₩163,398 | ₩163,572 | ₩162,964 | ₩163,284 | -0.07% | 1.1만 |
|---|
| 2025.12.26 | ₩163,945 | ₩164,439 | ₩163,905 | ₩164,096 | +0.09% | 7.2천 |
|---|
| 2025.12.24 | ₩163,651 | ₩164,051 | ₩163,379 | ₩164,051 | +0.24% | 2.5만 |
|---|
| 2025.12.23 | ₩162,397 | ₩163,590 | ₩162,397 | ₩163,586 | +0.73% | 1.6만 |
|---|
| 2025.12.22 | ₩162,423 | ₩162,770 | ₩162,156 | ₩162,704 | +0.17% | 3.1만 |
|---|
| 2025.12.19 | ₩160,395 | ₩161,537 | ₩160,395 | ₩161,409 | +0.63% | 1.8만 |
|---|
| 2025.12.18 | ₩159,887 | ₩160,762 | ₩159,799 | ₩159,926 | +0.02% | 1.5만 |
|---|
| 2025.12.17 | ₩160,715 | ₩160,715 | ₩158,419 | ₩158,454 | -1.41% | 2.1만 |
|---|
| 2025.12.16 | ₩160,381 | ₩160,848 | ₩159,928 | ₩160,742 | +0.22% | 2.8만 |
|---|
| 2025.12.15 | ₩161,889 | ₩162,143 | ₩160,915 | ₩161,392 | -0.31% | 2.6만 |
|---|
| 2025.12.12 | ₩162,806 | ₩162,806 | ₩160,541 | ₩161,013 | -1.10% | 8.9천 |
|---|
| 2025.12.11 | ₩161,622 | ₩162,343 | ₩161,382 | ₩162,250 | +0.39% | 1.4만 |
|---|
| 2025.12.10 | ₩160,815 | ₩162,210 | ₩160,581 | ₩161,905 | +0.68% | 1.7만 |
|---|
| 2025.12.09 | ₩161,155 | ₩161,462 | ₩161,129 | ₩161,161 | +0.00% | 6.3천 |
|---|
| 2025.12.08 | ₩161,943 | ₩161,943 | ₩160,947 | ₩161,126 | -0.50% | 2.1만 |
|---|
| 2025.12.05 | ₩161,836 | ₩162,130 | ₩161,729 | ₩161,871 | +0.02% | 1.3만 |
|---|
| 2025.12.04 | ₩161,222 | ₩161,596 | ₩160,969 | ₩161,440 | +0.13% | 2.2만 |
|---|
| 2025.12.03 | ₩160,168 | ₩161,489 | ₩160,114 | ₩161,159 | +0.62% | 1.9만 |
|---|
| 2025.12.02 | ₩160,842 | ₩160,842 | ₩160,054 | ₩160,461 | -0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩159,727 | ₩160,888 | ₩159,727 | ₩159,985 | +0.16% | 2.9만 |
|---|
| 2025.11.28 | ₩160,767 | ₩160,828 | ₩160,515 | ₩160,720 | -0.03% | 2만 |
|---|
| 2025.11.26 | ₩160,168 | ₩160,768 | ₩159,847 | ₩160,548 | +0.24% | 3.6만 |
|---|
| 2025.11.25 | ₩157,859 | ₩159,508 | ₩157,005 | ₩159,508 | +1.04% | 11.7만 |
|---|
| 2025.11.24 | ₩157,111 | ₩158,553 | ₩157,058 | ₩158,274 | +0.74% | 2.1만 |
|---|
| 2025.11.21 | ₩155,230 | ₩157,285 | ₩154,282 | ₩155,924 | +0.45% | 2만 |
|---|
| 2025.11.20 | ₩159,901 | ₩159,901 | ₩154,189 | ₩154,307 | -3.50% | 3만 |
|---|
| 2025.11.19 | ₩157,352 | ₩158,072 | ₩155,950 | ₩156,813 | -0.34% | 2.9만 |
|---|
| 2025.11.18 | ₩156,231 | ₩156,898 | ₩155,056 | ₩155,920 | -0.20% | 2.9만 |
|---|
| 2025.11.17 | ₩159,410 | ₩159,410 | ₩156,925 | ₩157,398 | -1.26% | 1.4만 |
|---|
| 2025.11.14 | ₩156,257 | ₩159,334 | ₩156,257 | ₩158,537 | +1.46% | 1.2만 |
|---|
| 2025.11.13 | ₩159,794 | ₩160,074 | ₩158,217 | ₩158,339 | -0.91% | 1.9만 |
|---|
| 2025.11.12 | ₩161,983 | ₩161,983 | ₩161,170 | ₩161,545 | -0.27% | 9.1천 |
|---|
| 2025.11.11 | ₩160,702 | ₩161,356 | ₩160,341 | ₩161,178 | +0.30% | 1.6만 |
|---|
| 2025.11.10 | ₩159,901 | ₩161,352 | ₩159,581 | ₩161,190 | +0.81% | 1.2만 |
|---|
| 2025.11.07 | ₩157,285 | ₩157,919 | ₩155,804 | ₩157,919 | +0.40% | 1.1만 |
|---|
| 2025.11.06 | ₩160,408 | ₩160,408 | ₩157,866 | ₩158,175 | -1.39% | 3.6만 |
|---|
| 2025.11.05 | ₩159,714 | ₩161,382 | ₩159,714 | ₩160,385 | +0.42% | 9.4천 |
|---|
| 2025.11.04 | ₩159,994 | ₩160,632 | ₩159,661 | ₩159,661 | -0.21% | 1.4만 |
|---|
| 2025.11.03 | ₩162,290 | ₩162,290 | ₩161,656 | ₩162,090 | -0.12% | 1.7만 |
|---|
| 2025.10.31 | ₩161,969 | ₩162,156 | ₩160,775 | ₩161,556 | -0.26% | 4.3천 |
|---|
| 2025.10.30 | ₩162,036 | ₩162,824 | ₩161,400 | ₩161,400 | -0.39% | 1.6만 |
|---|
| 2025.10.29 | ₩163,297 | ₩163,297 | ₩161,849 | ₩162,379 | -0.56% | 7.5천 |
|---|
| 2025.10.28 | ₩161,916 | ₩162,785 | ₩161,743 | ₩162,303 | +0.24% | 1만 |
|---|
| 2025.10.27 | ₩160,735 | ₩161,316 | ₩160,722 | ₩161,312 | +0.36% | 1.4만 |
|---|
| 2025.10.24 | ₩159,327 | ₩159,340 | ₩159,007 | ₩159,007 | -0.20% | 1.2만 |
|---|
| 2025.10.23 | ₩157,205 | ₩158,112 | ₩156,931 | ₩157,828 | +0.40% | 1.7만 |
|---|
| 2025.10.22 | ₩158,019 | ₩158,072 | ₩156,171 | ₩156,967 | -0.67% | 3.5만 |
|---|
| 2025.10.21 | ₩157,445 | ₩157,832 | ₩157,165 | ₩157,632 | +0.12% | 2.4만 |
|---|
| 2025.10.20 | ₩157,071 | ₩157,819 | ₩157,071 | ₩157,744 | +0.43% | 2.7천 |
|---|
| 2025.10.17 | ₩154,843 | ₩156,764 | ₩154,843 | ₩156,542 | +1.10% | 34만 |
|---|
| 2025.10.16 | ₩156,337 | ₩156,337 | ₩154,536 | ₩155,457 | -0.56% | 18만 |
|---|
| 2025.10.15 | ₩156,618 | ₩156,938 | ₩154,903 | ₩155,917 | -0.45% | 8.4천 |
|---|
| 2025.10.14 | ₩154,202 | ₩156,191 | ₩153,762 | ₩155,408 | +0.78% | 2.5만 |
|---|
| 2025.10.13 | ₩155,497 | ₩155,910 | ₩155,316 | ₩155,772 | +0.18% | 1.3만 |
|---|
| 2025.10.10 | ₩158,290 | ₩158,290 | ₩153,508 | ₩153,508 | -3.02% | 1.3만 |
|---|