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 | ₩185,704 | ₩185,864 | ₩185,437 | ₩185,661 | -0.02% | 3.6천 |
| 2026.10.08 | ₩184,804 | ₩185,290 | ₩184,073 | ₩184,572 | -0.13% | 1.8만 |
| 2026.10.07 | ₩185,236 | ₩185,664 | ₩184,903 | ₩185,530 | +0.16% | 1.5만 |
| 2026.10.06 | ₩186,439 | ₩187,134 | ₩186,279 | ₩186,335 | -0.06% | 7.7천 |
| 2026.10.05 | ₩183,766 | ₩185,864 | ₩183,766 | ₩185,450 | +0.92% | 2.5만 |
| 2026.10.02 | ₩184,534 | ₩184,534 | ₩183,586 | ₩183,833 | -0.38% | 2.3만 |
| 2026.10.01 | ₩183,004 | ₩183,004 | ₩181,415 | ₩182,300 | -0.38% | 1.6만 |
| 2026.09.30 | ₩183,111 | ₩183,459 | ₩181,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,145 |
| -0.53% |
| 9.2천 |
| 2026.09.29 | ₩182,764 | ₩182,764 | ₩181,641 | ₩182,142 | -0.34% | 7.6만 |
|---|
| 2026.09.28 | ₩182,470 | ₩183,231 | ₩182,149 | ₩182,535 | +0.04% | 9.8천 |
|---|
| 2026.09.25 | ₩182,643 | ₩183,312 | ₩182,095 | ₩183,258 | +0.34% | 4.4만 |
|---|
| 2026.09.24 | ₩180,986 | ₩182,229 | ₩180,986 | ₩181,983 | +0.55% | 1.3만 |
|---|
| 2026.09.23 | ₩183,472 | ₩183,472 | ₩181,654 | ₩181,932 | -0.84% | 1.2만 |
|---|
| 2026.09.22 | ₩183,592 | ₩184,421 | ₩183,205 | ₩183,576 | -0.01% | 2만 |
|---|
| 2026.09.21 | ₩182,069 | ₩183,666 | ₩182,069 | ₩183,568 | +0.82% | 2.3만 |
|---|
| 2026.09.18 | ₩180,772 | ₩180,867 | ₩180,158 | ₩180,867 | +0.05% | 1.8만 |
|---|
| 2026.09.17 | ₩181,240 | ₩181,240 | ₩180,224 | ₩180,613 | -0.35% | 1.7만 |
|---|
| 2026.09.16 | ₩179,850 | ₩180,184 | ₩177,939 | ₩178,515 | -0.74% | 6.7천 |
|---|
| 2026.09.15 | ₩180,158 | ₩180,158 | ₩179,051 | ₩179,167 | -0.55% | 1.4만 |
|---|
| 2026.09.14 | ₩180,278 | ₩181,080 | ₩179,957 | ₩180,680 | +0.22% | 5.6천 |
|---|
| 2026.09.11 | ₩181,467 | ₩181,526 | ₩180,959 | ₩181,040 | -0.24% | 1.4만 |
|---|
| 2026.09.10 | ₩179,885 | ₩180,305 | ₩179,636 | ₩179,751 | -0.07% | 2.4만 |
|---|
| 2026.09.09 | ₩182,122 | ₩182,122 | ₩181,267 | ₩181,314 | -0.44% | 2.1만 |
|---|
| 2026.09.08 | ₩183,953 | ₩183,953 | ₩182,670 | ₩182,744 | -0.66% | 3만 |
|---|
| 2026.09.04 | ₩185,089 | ₩185,089 | ₩184,047 | ₩184,260 | -0.45% | 3만 |
|---|
| 2026.09.03 | ₩184,514 | ₩185,463 | ₩184,474 | ₩185,143 | +0.34% | 1.2만 |
|---|
| 2026.09.02 | ₩181,815 | ₩183,058 | ₩181,815 | ₩182,704 | +0.49% | 8.6천 |
|---|
| 2026.09.01 | ₩182,376 | ₩182,570 | ₩181,173 | ₩181,578 | -0.44% | 1.7만 |
|---|
| 2026.08.31 | ₩183,686 | ₩183,913 | ₩183,285 | ₩183,872 | +0.10% | 7.6천 |
|---|
| 2026.08.28 | ₩185,423 | ₩185,737 | ₩184,307 | ₩184,347 | -0.58% | 6.9천 |
|---|
| 2026.08.27 | ₩184,581 | ₩185,978 | ₩184,581 | ₩185,572 | +0.54% | 1.7만 |
|---|
| 2026.08.26 | ₩183,739 | ₩183,953 | ₩182,951 | ₩183,290 | -0.24% | 1.9만 |
|---|
| 2026.08.25 | ₩183,900 | ₩184,060 | ₩183,459 | ₩183,991 | +0.05% | 1.7만 |
|---|
| 2026.08.24 | ₩183,726 | ₩183,726 | ₩183,111 | ₩183,250 | -0.26% | 1.7만 |
|---|
| 2026.08.21 | ₩183,439 | ₩184,120 | ₩183,405 | ₩183,845 | +0.22% | 7.3천 |
|---|
| 2026.08.20 | ₩183,619 | ₩183,619 | ₩182,510 | ₩182,577 | -0.57% | 9천 |
|---|
| 2026.08.19 | ₩184,274 | ₩184,811 | ₩183,860 | ₩183,940 | -0.18% | 14.1만 |
|---|
| 2026.08.18 | ₩183,459 | ₩183,799 | ₩183,459 | ₩183,525 | +0.04% | 1.6만 |
|---|
| 2026.08.17 | ₩185,332 | ₩185,332 | ₩184,488 | ₩184,501 | -0.45% | 5.1만 |
|---|
| 2026.08.14 | ₩186,031 | ₩186,031 | ₩185,383 | ₩185,677 | -0.19% | 1.4만 |
|---|
| 2026.08.13 | ₩185,049 | ₩185,771 | ₩184,902 | ₩185,596 | +0.30% | 1.6만 |
|---|
| 2026.08.12 | ₩183,987 | ₩184,269 | ₩183,873 | ₩184,140 | +0.08% | 1.1만 |
|---|
| 2026.08.11 | ₩184,955 | ₩184,955 | ₩183,298 | ₩183,409 | -0.84% | 2.1만 |
|---|
| 2026.08.10 | ₩184,207 | ₩184,555 | ₩183,778 | ₩183,980 | -0.12% | 1.4만 |
|---|
| 2026.08.07 | ₩184,287 | ₩184,408 | ₩183,699 | ₩184,341 | +0.03% | 4.5만 |
|---|
| 2026.08.06 | ₩183,352 | ₩183,886 | ₩182,911 | ₩183,277 | -0.04% | 1.6만 |
|---|
| 2026.08.05 | ₩185,129 | ₩185,256 | ₩183,298 | ₩183,325 | -0.97% | 2.8만 |
|---|
| 2026.08.04 | ₩181,521 | ₩184,167 | ₩181,521 | ₩183,743 | +1.22% | 3.7만 |
|---|
| 2026.08.03 | ₩178,206 | ₩180,946 | ₩178,206 | ₩180,719 | +1.41% | 1.7만 |
|---|
| 2026.07.31 | ₩176,055 | ₩177,646 | ₩175,760 | ₩177,646 | +0.90% | 1만 |
|---|
| 2026.07.30 | ₩174,317 | ₩175,119 | ₩174,317 | ₩175,066 | +0.43% | 7.1천 |
|---|
| 2026.07.29 | ₩173,462 | ₩174,264 | ₩171,350 | ₩171,524 | -1.12% | 1.4만 |
|---|
| 2026.07.28 | ₩173,288 | ₩174,310 | ₩172,667 | ₩173,817 | +0.31% | 7.7천 |
|---|
| 2026.07.27 | ₩174,731 | ₩174,731 | ₩172,346 | ₩172,860 | -1.07% | 2.8만 |
|---|
| 2026.07.24 | ₩173,114 | ₩174,090 | ₩172,700 | ₩172,987 | -0.07% | 9.6천 |
|---|
| 2026.07.23 | ₩173,635 | ₩173,656 | ₩172,045 | ₩172,526 | -0.64% | 4.2만 |
|---|
| 2026.07.22 | ₩175,386 | ₩176,529 | ₩175,386 | ₩175,821 | +0.25% | 1.2만 |
|---|
| 2026.07.21 | ₩175,485 | ₩176,014 | ₩175,333 | ₩175,914 | +0.24% | 1만 |
|---|
| 2026.07.20 | ₩176,268 | ₩176,268 | ₩174,718 | ₩174,945 | -0.75% | 7.4만 |
|---|
| 2026.07.17 | ₩175,233 | ₩175,687 | ₩174,919 | ₩175,201 | -0.02% | 7.1천 |
|---|
| 2026.07.16 | ₩177,471 | ₩178,180 | ₩176,796 | ₩177,264 | -0.12% | 3.5만 |
|---|
| 2026.07.15 | ₩178,300 | ₩178,353 | ₩177,124 | ₩178,145 | -0.09% | 1.3만 |
|---|
| 2026.07.14 | ₩177,311 | ₩177,792 | ₩177,284 | ₩177,755 | +0.25% | 8.7천 |
|---|
| 2026.07.13 | ₩177,551 | ₩177,992 | ₩176,776 | ₩177,003 | -0.31% | 3.6만 |
|---|
| 2026.07.10 | ₩177,605 | ₩178,387 | ₩177,251 | ₩178,387 | +0.44% | 1.8만 |
|---|
| 2026.07.09 | ₩176,589 | ₩177,177 | ₩176,442 | ₩177,158 | +0.32% | 5.4천 |
|---|
| 2026.07.08 | ₩175,894 | ₩176,488 | ₩175,079 | ₩176,488 | +0.34% | 8.6천 |
|---|
| 2026.07.07 | ₩177,565 | ₩177,658 | ₩176,749 | ₩177,183 | -0.22% | 2.9만 |
|---|
| 2026.07.06 | ₩176,962 | ₩178,086 | ₩176,950 | ₩177,904 | +0.53% | 2.8만 |
|---|
| 2026.07.02 | ₩177,685 | ₩178,073 | ₩175,382 | ₩176,751 | -0.53% | 2.5만 |
|---|
| 2026.07.01 | ₩176,803 | ₩177,805 | ₩176,803 | ₩177,149 | +0.20% | 2.7만 |
|---|
| 2026.06.30 | ₩176,268 | ₩177,685 | ₩175,854 | ₩177,431 | +0.66% | 1.6만 |
|---|
| 2026.06.29 | ₩174,224 | ₩176,048 | ₩173,916 | ₩175,977 | +1.01% | 4.9천 |
|---|
| 2026.06.26 | ₩172,834 | ₩174,250 | ₩172,834 | ₩173,375 | +0.31% | 9.3천 |
|---|
| 2026.06.25 | ₩174,077 | ₩174,077 | ₩172,673 | ₩173,114 | -0.55% | 11.7만 |
|---|
| 2026.06.24 | ₩173,168 | ₩173,970 | ₩172,459 | ₩172,793 | -0.22% | 7.2천 |
|---|
| 2026.06.23 | ₩172,673 | ₩173,583 | ₩172,661 | ₩172,900 | +0.13% | 1.7만 |
|---|
| 2026.06.22 | ₩175,747 | ₩176,339 | ₩174,798 | ₩175,159 | -0.33% | 1만 |
|---|
| 2026.06.18 | ₩176,509 | ₩176,522 | ₩175,734 | ₩176,373 | -0.08% | 1.3만 |
|---|
| 2026.06.17 | ₩177,418 | ₩177,444 | ₩174,584 | ₩174,743 | -1.51% | 1.1만 |
|---|
| 2026.06.16 | ₩178,086 | ₩178,353 | ₩177,257 | ₩177,291 | -0.45% | 9천 |
|---|
| 2026.06.15 | ₩177,765 | ₩178,794 | ₩177,765 | ₩178,085 | +0.18% | 8.5천 |
|---|
| 2026.06.12 | ₩175,079 | ₩176,041 | ₩174,050 | ₩175,507 | +0.24% | 4.4만 |
|---|
| 2026.06.11 | ₩172,192 | ₩174,665 | ₩171,671 | ₩174,506 | +1.34% | 2.5만 |
|---|
| 2026.06.10 | ₩174,330 | ₩175,106 | ₩171,684 | ₩171,898 | -1.40% | 3만 |
|---|
| 2026.06.09 | ₩176,683 | ₩176,683 | ₩172,385 | ₩174,914 | -1.00% | 5.9만 |
|---|
| 2026.06.08 | ₩175,019 | ₩175,507 | ₩174,678 | ₩174,864 | -0.09% | 1.1만 |
|---|
| 2026.06.05 | ₩177,217 | ₩177,244 | ₩174,056 | ₩174,571 | -1.49% | 9.3천 |
|---|
| 2026.06.04 | ₩177,017 | ₩178,981 | ₩177,017 | ₩178,854 | +1.04% | 3.3만 |
|---|
| 2026.06.03 | ₩177,458 | ₩177,458 | ₩176,576 | ₩176,641 | -0.46% | 7.7천 |
|---|
| 2026.06.02 | ₩178,367 | ₩178,701 | ₩178,233 | ₩178,325 | -0.02% | 1.3만 |
|---|
| 2026.06.01 | ₩177,645 | ₩179,449 | ₩177,645 | ₩179,120 | +0.83% | 4.9만 |
|---|
| 2026.05.29 | ₩177,872 | ₩178,433 | ₩177,645 | ₩177,645 | -0.13% | 2.6만 |
|---|
| 2026.05.28 | ₩176,549 | ₩177,926 | ₩176,415 | ₩177,836 | +0.73% | 1.3만 |
|---|
| 2026.05.27 | ₩177,191 | ₩177,191 | ₩176,624 | ₩176,624 | -0.32% | 1만 |
|---|
| 2026.05.26 | ₩177,030 | ₩177,030 | ₩176,355 | ₩177,017 | -0.01% | 1.7만 |
|---|
| 2026.05.22 | ₩176,415 | ₩176,723 | ₩175,787 | ₩175,894 | -0.30% | 1만 |
|---|
| 2026.05.21 | ₩175,009 | ₩175,694 | ₩174,504 | ₩175,373 | +0.21% | 7.9천 |
|---|
| 2026.05.20 | ₩174,290 | ₩175,667 | ₩173,916 | ₩175,627 | +0.77% | 1.2만 |
|---|
| 2026.05.19 | ₩174,157 | ₩174,598 | ₩173,275 | ₩173,495 | -0.38% | 1.6만 |
|---|
| 2026.05.18 | ₩175,226 | ₩175,747 | ₩173,809 | ₩174,865 | -0.21% | 2.7만 |
|---|
| 2026.05.15 | ₩175,166 | ₩176,153 | ₩174,812 | ₩174,972 | -0.11% | 2.6만 |
|---|
| 2026.05.14 | ₩176,482 | ₩177,832 | ₩176,429 | ₩177,551 | +0.61% | 2.9만 |
|---|
| 2026.05.13 | ₩175,092 | ₩176,335 | ₩174,725 | ₩175,907 | +0.47% | 11.8만 |
|---|
| 2026.05.12 | ₩174,898 | ₩174,898 | ₩173,248 | ₩174,693 | -0.12% | 2.4만 |
|---|
| 2026.05.11 | ₩174,183 | ₩175,674 | ₩174,183 | ₩175,136 | +0.55% | 8.4천 |
|---|
| 2026.05.08 | ₩174,591 | ₩175,012 | ₩174,571 | ₩174,840 | +0.14% | 1.4만 |
|---|
| 2026.05.07 | ₩174,090 | ₩174,428 | ₩173,368 | ₩173,836 | -0.15% | 3.1만 |
|---|
| 2026.05.06 | ₩171,858 | ₩173,943 | ₩171,858 | ₩173,769 | +1.11% | 6.8만 |
|---|
| 2026.05.05 | ₩170,054 | ₩170,214 | ₩169,786 | ₩170,094 | +0.02% | 3.9만 |
|---|
| 2026.05.04 | ₩170,080 | ₩170,080 | ₩168,396 | ₩168,979 | -0.65% | 3.5만 |
|---|
| 2026.05.01 | ₩170,468 | ₩170,535 | ₩169,760 | ₩170,083 | -0.23% | 2.9만 |
|---|
| 2026.04.30 | ₩169,091 | ₩169,873 | ₩167,708 | ₩169,786 | +0.41% | 2만 |
|---|
| 2026.04.29 | ₩168,209 | ₩168,209 | ₩167,073 | ₩167,580 | -0.37% | 4만 |
|---|
| 2026.04.28 | ₩167,862 | ₩168,143 | ₩167,301 | ₩168,009 | +0.09% | 9.3천 |
|---|
| 2026.04.27 | ₩167,715 | ₩168,958 | ₩167,568 | ₩168,755 | +0.62% | 1.8만 |
|---|
| 2026.04.24 | ₩166,392 | ₩167,755 | ₩166,298 | ₩167,747 | +0.81% | 8.1천 |
|---|
| 2026.04.23 | ₩165,643 | ₩166,325 | ₩164,053 | ₩165,585 | -0.04% | 3만 |
|---|
| 2026.04.22 | ₩166,445 | ₩166,445 | ₩165,817 | ₩166,418 | -0.02% | 2.7만 |
|---|
| 2026.04.21 | ₩166,565 | ₩166,726 | ₩164,895 | ₩165,162 | -0.84% | 2.6만 |
|---|
| 2026.04.20 | ₩166,285 | ₩166,285 | ₩165,536 | ₩166,151 | -0.08% | 1.3만 |
|---|
| 2026.04.17 | ₩165,643 | ₩166,968 | ₩165,643 | ₩166,646 | +0.61% | 2.6만 |
|---|
| 2026.04.16 | ₩164,414 | ₩164,547 | ₩163,612 | ₩164,280 | -0.08% | 2.2만 |
|---|
| 2026.04.15 | ₩162,757 | ₩163,879 | ₩162,643 | ₩163,879 | +0.69% | 1.2만 |
|---|
| 2026.04.14 | ₩160,431 | ₩162,302 | ₩160,431 | ₩162,302 | +1.17% | 2만 |
|---|
| 2026.04.13 | ₩157,571 | ₩159,931 | ₩157,571 | ₩159,906 | +1.48% | 1.5만 |
|---|
| 2026.04.10 | ₩158,867 | ₩158,907 | ₩157,972 | ₩158,039 | -0.52% | 3.2만 |
|---|
| 2026.04.09 | ₩157,063 | ₩158,520 | ₩156,849 | ₩158,398 | +0.85% | 1.5만 |
|---|
| 2026.04.08 | ₩158,466 | ₩158,466 | ₩157,162 | ₩157,745 | -0.46% | 6.3만 |
|---|
| 2026.04.07 | ₩153,268 | ₩153,882 | ₩152,292 | ₩153,642 | +0.24% | 14.6만 |
|---|
| 2026.04.06 | ₩153,361 | ₩153,909 | ₩153,187 | ₩153,909 | +0.36% | 2만 |
|---|
| 2026.04.02 | ₩151,183 | ₩153,922 | ₩151,136 | ₩153,324 | +1.42% | 1.4만 |
|---|
| 2026.04.01 | ₩153,027 | ₩154,230 | ₩153,027 | ₩153,294 | +0.17% | 2.5만 |
|---|
| 2026.03.31 | ₩149,124 | ₩152,011 | ₩149,124 | ₩151,828 | +1.81% | 2.6만 |
|---|
| 2026.03.30 | ₩149,058 | ₩149,058 | ₩146,812 | ₩147,339 | -1.15% | 11만 |
|---|
| 2026.03.27 | ₩149,472 | ₩149,492 | ₩147,801 | ₩147,825 | -1.10% | 1.8만 |
|---|
| 2026.03.26 | ₩152,359 | ₩152,826 | ₩150,354 | ₩150,389 | -1.29% | 3.1만 |
|---|
| 2026.03.25 | ₩153,401 | ₩153,869 | ₩153,207 | ₩153,358 | -0.03% | 2.2만 |
|---|
| 2026.03.24 | ₩152,693 | ₩153,107 | ₩152,158 | ₩152,344 | -0.23% | 1.8만 |
|---|
| 2026.03.23 | ₩154,110 | ₩154,965 | ₩153,288 | ₩153,449 | -0.43% | 2.3만 |
|---|
| 2026.03.20 | ₩154,123 | ₩154,123 | ₩151,102 | ₩151,887 | -1.45% | 4만 |
|---|
| 2026.03.19 | ₩153,468 | ₩155,032 | ₩153,441 | ₩154,389 | +0.60% | 3.8만 |
|---|
| 2026.03.18 | ₩156,515 | ₩156,609 | ₩154,791 | ₩154,808 | -1.09% | 1.9만 |
|---|
| 2026.03.17 | ₩157,852 | ₩157,918 | ₩156,823 | ₩157,010 | -0.53% | 4.7만 |
|---|
| 2026.03.16 | ₩157,010 | ₩157,865 | ₩156,836 | ₩157,237 | +0.14% | 4.9만 |
|---|
| 2026.03.13 | ₩157,170 | ₩157,775 | ₩155,419 | ₩155,593 | -1.00% | 2.8만 |
|---|
| 2026.03.12 | ₩157,999 | ₩157,999 | ₩156,395 | ₩156,408 | -1.01% | 4.4만 |
|---|
| 2026.03.11 | ₩159,362 | ₩159,883 | ₩158,400 | ₩159,049 | -0.20% | 1.4만 |
|---|
| 2026.03.10 | ₩159,335 | ₩160,284 | ₩158,760 | ₩159,132 | -0.13% | 9.2천 |
|---|
| 2026.03.09 | ₩156,128 | ₩159,389 | ₩155,573 | ₩159,334 | +2.05% | 4.2만 |
|---|
| 2026.03.06 | ₩157,838 | ₩158,613 | ₩157,507 | ₩157,825 | -0.01% | 2.2만 |
|---|
| 2026.03.05 | ₩159,990 | ₩160,444 | ₩158,493 | ₩159,872 | -0.07% | 2.4만 |
|---|
| 2026.03.04 | ₩160,017 | ₩161,429 | ₩159,923 | ₩160,912 | +0.56% | 1.9만 |
|---|
| 2026.03.03 | ₩158,734 | ₩160,271 | ₩157,437 | ₩159,790 | +0.67% | 3.1만 |
|---|
| 2026.03.02 | ₩159,509 | ₩161,995 | ₩159,509 | ₩161,543 | +1.28% | 2.4만 |
|---|
| 2026.02.27 | ₩160,952 | ₩161,447 | ₩160,779 | ₩161,277 | +0.20% | 9천 |
|---|
| 2026.02.26 | ₩163,652 | ₩163,652 | ₩161,447 | ₩162,219 | -0.88% | 2.7만 |
|---|
| 2026.02.25 | ₩163,184 | ₩163,986 | ₩163,184 | ₩163,840 | +0.40% | 13.9만 |
|---|
| 2026.02.24 | ₩161,607 | ₩162,663 | ₩161,580 | ₩162,650 | +0.65% | 1.1만 |
|---|
| 2026.02.23 | ₩162,837 | ₩163,084 | ₩160,899 | ₩161,166 | -1.03% | 2.5만 |
|---|
| 2026.02.20 | ₩161,286 | ₩163,077 | ₩161,286 | ₩163,014 | +1.07% | 2.7만 |
|---|
| 2026.02.19 | ₩161,393 | ₩161,874 | ₩161,059 | ₩161,821 | +0.26% | 8.4만 |
|---|
| 2026.02.18 | ₩162,015 | ₩162,730 | ₩161,594 | ₩162,197 | +0.11% | 1.1만 |
|---|
| 2026.02.17 | ₩160,979 | ₩161,747 | ₩159,629 | ₩161,173 | +0.12% | 1.6만 |
|---|
| 2026.02.13 | ₩161,741 | ₩162,569 | ₩161,233 | ₩161,630 | -0.07% | 3.3만 |
|---|
| 2026.02.12 | ₩164,187 | ₩164,187 | ₩161,393 | ₩161,543 | -1.61% | 2.5만 |
|---|
| 2026.02.11 | ₩164,855 | ₩164,855 | ₩162,823 | ₩163,405 | -0.88% | 2.8만 |
|---|
| 2026.02.10 | ₩163,899 | ₩164,427 | ₩163,585 | ₩163,599 | -0.18% | 1.3만 |
|---|
| 2026.02.09 | ₩163,051 | ₩164,574 | ₩163,051 | ₩163,999 | +0.58% | 2.7만 |
|---|
| 2026.02.06 | ₩162,008 | ₩163,585 | ₩161,741 | ₩163,350 | +0.83% | 3만 |
|---|
| 2026.02.05 | ₩159,950 | ₩160,812 | ₩159,148 | ₩159,505 | -0.28% | 6.1만 |
|---|
| 2026.02.04 | ₩162,944 | ₩162,944 | ₩160,892 | ₩161,920 | -0.63% | 4.1만 |
|---|
| 2026.02.03 | ₩164,708 | ₩164,708 | ₩161,687 | ₩162,475 | -1.36% | 22.3만 |
|---|
| 2026.02.02 | ₩163,719 | ₩165,216 | ₩163,719 | ₩164,721 | +0.61% | 8.9천 |
|---|
| 2026.01.30 | ₩164,414 | ₩165,002 | ₩163,839 | ₩164,407 | -0.00% | 4만 |
|---|
| 2026.01.29 | ₩165,764 | ₩165,764 | ₩163,411 | ₩164,990 | -0.47% | 1.2만 |
|---|
| 2026.01.28 | ₩166,699 | ₩166,941 | ₩166,392 | ₩166,658 | -0.02% | 2.3만 |
|---|
| 2026.01.27 | ₩166,024 | ₩166,392 | ₩166,024 | ₩166,056 | +0.02% | 1.1만 |
|---|
| 2026.01.26 | ₩164,975 | ₩165,764 | ₩164,975 | ₩165,478 | +0.30% | 3.8만 |
|---|
| 2026.01.23 | ₩165,149 | ₩165,510 | ₩164,935 | ₩165,103 | -0.03% | 10.2만 |
|---|
| 2026.01.22 | ₩164,841 | ₩165,229 | ₩164,360 | ₩164,935 | +0.06% | 8.5만 |
|---|
| 2026.01.21 | ₩161,754 | ₩164,534 | ₩161,754 | ₩163,854 | +1.30% | 2.8만 |
|---|
| 2026.01.20 | ₩162,302 | ₩162,904 | ₩161,313 | ₩161,313 | -0.61% | 2.5만 |
|---|
| 2026.01.16 | ₩165,229 | ₩165,242 | ₩164,614 | ₩164,697 | -0.32% | 1.6만 |
|---|
| 2026.01.15 | ₩165,476 | ₩165,657 | ₩164,775 | ₩164,781 | -0.42% | 1.3만 |
|---|
| 2026.01.14 | ₩164,374 | ₩164,435 | ₩163,572 | ₩164,435 | +0.04% | 16.3만 |
|---|
| 2026.01.13 | ₩165,456 | ₩165,484 | ₩164,708 | ₩165,122 | -0.20% | 2.4만 |
|---|
| 2026.01.12 | ₩164,267 | ₩165,617 | ₩164,224 | ₩165,446 | +0.72% | 2.2만 |
|---|
| 2026.01.09 | ₩165,142 | ₩165,496 | ₩165,142 | ₩165,232 | +0.05% | 1.9만 |
|---|
| 2026.01.08 | ₩164,521 | ₩164,702 | ₩164,020 | ₩164,366 | -0.09% | 1만 |
|---|
| 2026.01.07 | ₩164,574 | ₩165,343 | ₩164,442 | ₩164,506 | -0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩164,056 | ₩164,240 | ₩163,399 | ₩164,187 | +0.08% | 7.4만 |
|---|
| 2026.01.05 | ₩163,144 | ₩163,779 | ₩163,144 | ₩163,149 | +0.00% | 1.3만 |
|---|
| 2026.01.02 | ₩162,970 | ₩162,970 | ₩161,634 | ₩162,215 | -0.46% | 1만 |
|---|
| 2025.12.31 | ₩163,612 | ₩163,612 | ₩162,048 | ₩162,070 | -0.94% | 6.7천 |
|---|
| 2025.12.30 | ₩163,304 | ₩163,452 | ₩163,131 | ₩163,345 | +0.02% | 8.4천 |
|---|
| 2025.12.29 | ₩163,625 | ₩163,800 | ₩163,191 | ₩163,512 | -0.07% | 1.1만 |
|---|
| 2025.12.26 | ₩164,173 | ₩164,668 | ₩164,133 | ₩164,324 | +0.09% | 7.2천 |
|---|
| 2025.12.24 | ₩163,879 | ₩164,280 | ₩163,607 | ₩164,280 | +0.24% | 2.5만 |
|---|
| 2025.12.23 | ₩162,623 | ₩163,818 | ₩162,623 | ₩163,814 | +0.73% | 1.6만 |
|---|
| 2025.12.22 | ₩162,650 | ₩162,997 | ₩162,382 | ₩162,930 | +0.17% | 3.1만 |
|---|
| 2025.12.19 | ₩160,618 | ₩161,762 | ₩160,618 | ₩161,634 | +0.63% | 1.8만 |
|---|
| 2025.12.18 | ₩160,110 | ₩160,986 | ₩160,022 | ₩160,149 | +0.02% | 1.5만 |
|---|
| 2025.12.17 | ₩160,939 | ₩160,939 | ₩158,640 | ₩158,675 | -1.41% | 2.1만 |
|---|
| 2025.12.16 | ₩160,605 | ₩161,073 | ₩160,150 | ₩160,966 | +0.22% | 2.8만 |
|---|
| 2025.12.15 | ₩162,115 | ₩162,369 | ₩161,139 | ₩161,617 | -0.31% | 2.6만 |
|---|
| 2025.12.12 | ₩163,033 | ₩163,033 | ₩160,765 | ₩161,237 | -1.10% | 8.9천 |
|---|
| 2025.12.11 | ₩161,848 | ₩162,569 | ₩161,607 | ₩162,476 | +0.39% | 1.4만 |
|---|
| 2025.12.10 | ₩161,039 | ₩162,436 | ₩160,805 | ₩162,131 | +0.68% | 1.7만 |
|---|
| 2025.12.09 | ₩161,380 | ₩161,687 | ₩161,353 | ₩161,385 | +0.00% | 6.3천 |
|---|
| 2025.12.08 | ₩162,168 | ₩162,168 | ₩161,171 | ₩161,351 | -0.50% | 2.1만 |
|---|
| 2025.12.05 | ₩162,062 | ₩162,356 | ₩161,955 | ₩162,096 | +0.02% | 1.3만 |
|---|
| 2025.12.04 | ₩161,447 | ₩161,821 | ₩161,193 | ₩161,665 | +0.13% | 2.2만 |
|---|
| 2025.12.03 | ₩160,391 | ₩161,714 | ₩160,338 | ₩161,384 | +0.62% | 1.9만 |
|---|
| 2025.12.02 | ₩161,066 | ₩161,066 | ₩160,277 | ₩160,685 | -0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩159,950 | ₩161,113 | ₩159,950 | ₩160,208 | +0.16% | 2.9만 |
|---|
| 2025.11.28 | ₩160,991 | ₩161,053 | ₩160,738 | ₩160,944 | -0.03% | 2만 |
|---|
| 2025.11.26 | ₩160,391 | ₩160,992 | ₩160,070 | ₩160,772 | +0.24% | 3.6만 |
|---|
| 2025.11.25 | ₩158,079 | ₩159,731 | ₩157,224 | ₩159,731 | +1.04% | 11.7만 |
|---|
| 2025.11.24 | ₩157,330 | ₩158,774 | ₩157,277 | ₩158,495 | +0.74% | 2.1만 |
|---|
| 2025.11.21 | ₩155,446 | ₩157,504 | ₩154,497 | ₩156,141 | +0.45% | 2만 |
|---|
| 2025.11.20 | ₩160,124 | ₩160,124 | ₩154,404 | ₩154,522 | -3.50% | 3만 |
|---|
| 2025.11.19 | ₩157,571 | ₩158,293 | ₩156,168 | ₩157,031 | -0.34% | 2.9만 |
|---|
| 2025.11.18 | ₩156,448 | ₩157,117 | ₩155,272 | ₩156,137 | -0.20% | 2.9만 |
|---|
| 2025.11.17 | ₩159,632 | ₩159,632 | ₩157,143 | ₩157,618 | -1.26% | 1.4만 |
|---|
| 2025.11.14 | ₩156,475 | ₩159,556 | ₩156,475 | ₩158,758 | +1.46% | 1.2만 |
|---|
| 2025.11.13 | ₩160,017 | ₩160,297 | ₩158,437 | ₩158,560 | -0.91% | 1.9만 |
|---|
| 2025.11.12 | ₩162,209 | ₩162,209 | ₩161,395 | ₩161,770 | -0.27% | 9.1천 |
|---|
| 2025.11.11 | ₩160,926 | ₩161,580 | ₩160,565 | ₩161,403 | +0.30% | 1.6만 |
|---|
| 2025.11.10 | ₩160,124 | ₩161,576 | ₩159,803 | ₩161,415 | +0.81% | 1.2만 |
|---|
| 2025.11.07 | ₩157,504 | ₩158,139 | ₩156,021 | ₩158,139 | +0.40% | 1.1만 |
|---|
| 2025.11.06 | ₩160,632 | ₩160,632 | ₩158,086 | ₩158,396 | -1.39% | 3.6만 |
|---|
| 2025.11.05 | ₩159,937 | ₩161,607 | ₩159,937 | ₩160,609 | +0.42% | 9.4천 |
|---|
| 2025.11.04 | ₩160,217 | ₩160,856 | ₩159,883 | ₩159,883 | -0.21% | 1.4만 |
|---|
| 2025.11.03 | ₩162,516 | ₩162,516 | ₩161,881 | ₩162,315 | -0.12% | 1.7만 |
|---|
| 2025.10.31 | ₩162,195 | ₩162,382 | ₩160,999 | ₩161,781 | -0.26% | 4.3천 |
|---|
| 2025.10.30 | ₩162,262 | ₩163,051 | ₩161,625 | ₩161,625 | -0.39% | 1.6만 |
|---|
| 2025.10.29 | ₩163,525 | ₩163,525 | ₩162,075 | ₩162,606 | -0.56% | 7.5천 |
|---|
| 2025.10.28 | ₩162,142 | ₩163,012 | ₩161,968 | ₩162,529 | +0.24% | 1만 |
|---|
| 2025.10.27 | ₩160,959 | ₩161,540 | ₩160,946 | ₩161,536 | +0.36% | 1.4만 |
|---|
| 2025.10.24 | ₩159,549 | ₩159,562 | ₩159,228 | ₩159,228 | -0.20% | 1.2만 |
|---|
| 2025.10.23 | ₩157,424 | ₩158,333 | ₩157,150 | ₩158,048 | +0.40% | 1.7만 |
|---|
| 2025.10.22 | ₩158,239 | ₩158,293 | ₩156,388 | ₩157,186 | -0.67% | 3.5만 |
|---|
| 2025.10.21 | ₩157,665 | ₩158,052 | ₩157,384 | ₩157,852 | +0.12% | 2.4만 |
|---|
| 2025.10.20 | ₩157,290 | ₩158,039 | ₩157,290 | ₩157,964 | +0.43% | 2.7천 |
|---|
| 2025.10.17 | ₩155,058 | ₩156,983 | ₩155,058 | ₩156,760 | +1.10% | 34만 |
|---|
| 2025.10.16 | ₩156,555 | ₩156,555 | ₩154,751 | ₩155,673 | -0.56% | 18만 |
|---|
| 2025.10.15 | ₩156,836 | ₩157,157 | ₩155,119 | ₩156,134 | -0.45% | 8.4천 |
|---|
| 2025.10.14 | ₩154,417 | ₩156,408 | ₩153,976 | ₩155,625 | +0.78% | 2.5만 |
|---|
| 2025.10.13 | ₩155,713 | ₩156,128 | ₩155,533 | ₩155,989 | +0.18% | 1.3만 |
|---|
| 2025.10.10 | ₩158,511 | ₩158,511 | ₩153,722 | ₩153,722 | -3.02% | 1.3만 |
|---|