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 | ₩185,355 | ₩185,515 | ₩185,088 | ₩185,312 | -0.02% | 3.6천 |
| 2026.10.08 | ₩184,457 | ₩184,942 | ₩183,728 | ₩184,225 | -0.13% | 1.8만 |
| 2026.10.07 | ₩184,888 | ₩185,315 | ₩184,556 | ₩185,182 | +0.16% | 1.5만 |
| 2026.10.06 | ₩186,089 | ₩186,782 | ₩185,929 | ₩185,985 | -0.06% | 7.7천 |
| 2026.10.05 | ₩183,421 | ₩185,515 | ₩183,421 | ₩185,102 | +0.92% | 2.5만 |
| 2026.10.02 | ₩184,188 | ₩184,188 | ₩183,241 | ₩183,488 | -0.38% | 2.3만 |
| 2026.10.01 | ₩182,661 | ₩182,661 | ₩181,074 | ₩181,958 | -0.38% | 1.6만 |
| 2026.09.30 | ₩182,767 | ₩183,114 | ₩181,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩181,803 |
| -0.53% |
| 9.2천 |
| 2026.09.29 | ₩182,420 | ₩182,420 | ₩181,300 | ₩181,800 | -0.34% | 7.6만 |
|---|
| 2026.09.28 | ₩182,127 | ₩182,887 | ₩181,807 | ₩182,192 | +0.04% | 9.8천 |
|---|
| 2026.09.25 | ₩182,300 | ₩182,967 | ₩181,753 | ₩182,914 | +0.34% | 4.4만 |
|---|
| 2026.09.24 | ₩180,646 | ₩181,887 | ₩180,646 | ₩181,641 | +0.55% | 1.3만 |
|---|
| 2026.09.23 | ₩183,127 | ₩183,127 | ₩181,313 | ₩181,591 | -0.84% | 1.2만 |
|---|
| 2026.09.22 | ₩183,247 | ₩184,075 | ₩182,861 | ₩183,231 | -0.01% | 2만 |
|---|
| 2026.09.21 | ₩181,727 | ₩183,321 | ₩181,727 | ₩183,223 | +0.82% | 2.3만 |
|---|
| 2026.09.18 | ₩180,433 | ₩180,527 | ₩179,819 | ₩180,527 | +0.05% | 1.8만 |
|---|
| 2026.09.17 | ₩180,900 | ₩180,900 | ₩179,886 | ₩180,274 | -0.35% | 1.7만 |
|---|
| 2026.09.16 | ₩179,512 | ₩179,846 | ₩177,605 | ₩178,180 | -0.74% | 6.7천 |
|---|
| 2026.09.15 | ₩179,819 | ₩179,819 | ₩178,715 | ₩178,831 | -0.55% | 1.4만 |
|---|
| 2026.09.14 | ₩179,939 | ₩180,740 | ₩179,619 | ₩180,341 | +0.22% | 5.6천 |
|---|
| 2026.09.11 | ₩181,126 | ₩181,185 | ₩180,620 | ₩180,700 | -0.24% | 1.4만 |
|---|
| 2026.09.10 | ₩179,547 | ₩179,966 | ₩179,299 | ₩179,414 | -0.07% | 2.4만 |
|---|
| 2026.09.09 | ₩181,780 | ₩181,780 | ₩180,926 | ₩180,973 | -0.44% | 2.1만 |
|---|
| 2026.09.08 | ₩183,608 | ₩183,608 | ₩182,327 | ₩182,400 | -0.66% | 3만 |
|---|
| 2026.09.04 | ₩184,742 | ₩184,742 | ₩183,701 | ₩183,914 | -0.45% | 3만 |
|---|
| 2026.09.03 | ₩184,168 | ₩185,115 | ₩184,128 | ₩184,795 | +0.34% | 1.2만 |
|---|
| 2026.09.02 | ₩181,473 | ₩182,714 | ₩181,473 | ₩182,360 | +0.49% | 8.6천 |
|---|
| 2026.09.01 | ₩182,034 | ₩182,227 | ₩180,833 | ₩181,237 | -0.44% | 1.7만 |
|---|
| 2026.08.31 | ₩183,341 | ₩183,568 | ₩182,941 | ₩183,526 | +0.10% | 7.6천 |
|---|
| 2026.08.28 | ₩185,075 | ₩185,388 | ₩183,961 | ₩184,001 | -0.58% | 6.9천 |
|---|
| 2026.08.27 | ₩184,235 | ₩185,629 | ₩184,235 | ₩185,223 | +0.54% | 1.7만 |
|---|
| 2026.08.26 | ₩183,394 | ₩183,608 | ₩182,607 | ₩182,946 | -0.24% | 1.9만 |
|---|
| 2026.08.25 | ₩183,554 | ₩183,714 | ₩183,114 | ₩183,645 | +0.05% | 1.7만 |
|---|
| 2026.08.24 | ₩183,381 | ₩183,381 | ₩182,767 | ₩182,906 | -0.26% | 1.7만 |
|---|
| 2026.08.21 | ₩183,094 | ₩183,774 | ₩183,061 | ₩183,500 | +0.22% | 7.3천 |
|---|
| 2026.08.20 | ₩183,274 | ₩183,274 | ₩182,167 | ₩182,234 | -0.57% | 9천 |
|---|
| 2026.08.19 | ₩183,928 | ₩184,464 | ₩183,514 | ₩183,594 | -0.18% | 14.1만 |
|---|
| 2026.08.18 | ₩183,114 | ₩183,454 | ₩183,114 | ₩183,181 | +0.04% | 1.6만 |
|---|
| 2026.08.17 | ₩184,984 | ₩184,984 | ₩184,141 | ₩184,155 | -0.45% | 5.1만 |
|---|
| 2026.08.14 | ₩185,682 | ₩185,682 | ₩185,035 | ₩185,328 | -0.19% | 1.4만 |
|---|
| 2026.08.13 | ₩184,701 | ₩185,422 | ₩184,555 | ₩185,247 | +0.30% | 1.6만 |
|---|
| 2026.08.12 | ₩183,641 | ₩183,922 | ₩183,528 | ₩183,794 | +0.08% | 1.1만 |
|---|
| 2026.08.11 | ₩184,608 | ₩184,608 | ₩182,954 | ₩183,065 | -0.84% | 2.1만 |
|---|
| 2026.08.10 | ₩183,861 | ₩184,208 | ₩183,433 | ₩183,634 | -0.12% | 1.4만 |
|---|
| 2026.08.07 | ₩183,941 | ₩184,061 | ₩183,354 | ₩183,994 | +0.03% | 4.5만 |
|---|
| 2026.08.06 | ₩183,007 | ₩183,541 | ₩182,567 | ₩182,933 | -0.04% | 1.6만 |
|---|
| 2026.08.05 | ₩184,782 | ₩184,908 | ₩182,954 | ₩182,981 | -0.97% | 2.8만 |
|---|
| 2026.08.04 | ₩181,180 | ₩183,821 | ₩181,180 | ₩183,398 | +1.22% | 3.7만 |
|---|
| 2026.08.03 | ₩177,872 | ₩180,606 | ₩177,872 | ₩180,379 | +1.41% | 1.7만 |
|---|
| 2026.07.31 | ₩175,724 | ₩177,313 | ₩175,430 | ₩177,313 | +0.90% | 1만 |
|---|
| 2026.07.30 | ₩173,990 | ₩174,790 | ₩173,990 | ₩174,737 | +0.43% | 7.1천 |
|---|
| 2026.07.29 | ₩173,136 | ₩173,936 | ₩171,028 | ₩171,202 | -1.12% | 1.4만 |
|---|
| 2026.07.28 | ₩172,963 | ₩173,983 | ₩172,342 | ₩173,491 | +0.31% | 7.7천 |
|---|
| 2026.07.27 | ₩174,403 | ₩174,403 | ₩172,022 | ₩172,536 | -1.07% | 2.8만 |
|---|
| 2026.07.24 | ₩172,789 | ₩173,763 | ₩172,376 | ₩172,662 | -0.07% | 9.6천 |
|---|
| 2026.07.23 | ₩173,309 | ₩173,329 | ₩171,722 | ₩172,202 | -0.64% | 4.2만 |
|---|
| 2026.07.22 | ₩175,057 | ₩176,197 | ₩175,057 | ₩175,490 | +0.25% | 1.2만 |
|---|
| 2026.07.21 | ₩175,156 | ₩175,684 | ₩175,004 | ₩175,584 | +0.24% | 1만 |
|---|
| 2026.07.20 | ₩175,937 | ₩175,937 | ₩174,390 | ₩174,617 | -0.75% | 7.4만 |
|---|
| 2026.07.17 | ₩174,903 | ₩175,357 | ₩174,590 | ₩174,871 | -0.02% | 7.1천 |
|---|
| 2026.07.16 | ₩177,138 | ₩177,845 | ₩176,464 | ₩176,931 | -0.12% | 3.5만 |
|---|
| 2026.07.15 | ₩177,965 | ₩178,018 | ₩176,791 | ₩177,810 | -0.09% | 1.3만 |
|---|
| 2026.07.14 | ₩176,978 | ₩177,458 | ₩176,951 | ₩177,421 | +0.25% | 8.7천 |
|---|
| 2026.07.13 | ₩177,218 | ₩177,658 | ₩176,444 | ₩176,671 | -0.31% | 3.6만 |
|---|
| 2026.07.10 | ₩177,271 | ₩178,052 | ₩176,918 | ₩178,052 | +0.44% | 1.8만 |
|---|
| 2026.07.09 | ₩176,257 | ₩176,844 | ₩176,111 | ₩176,826 | +0.32% | 5.4천 |
|---|
| 2026.07.08 | ₩175,564 | ₩176,156 | ₩174,750 | ₩176,156 | +0.34% | 8.6천 |
|---|
| 2026.07.07 | ₩177,231 | ₩177,325 | ₩176,418 | ₩176,850 | -0.22% | 2.9만 |
|---|
| 2026.07.06 | ₩176,630 | ₩177,752 | ₩176,618 | ₩177,570 | +0.53% | 2.8만 |
|---|
| 2026.07.02 | ₩177,351 | ₩177,738 | ₩175,053 | ₩176,419 | -0.53% | 2.5만 |
|---|
| 2026.07.01 | ₩176,471 | ₩177,471 | ₩176,471 | ₩176,816 | +0.20% | 2.7만 |
|---|
| 2026.06.30 | ₩175,937 | ₩177,351 | ₩175,524 | ₩177,098 | +0.66% | 1.6만 |
|---|
| 2026.06.29 | ₩173,896 | ₩175,717 | ₩173,590 | ₩175,646 | +1.01% | 4.9천 |
|---|
| 2026.06.26 | ₩172,509 | ₩173,923 | ₩172,509 | ₩173,049 | +0.31% | 9.3천 |
|---|
| 2026.06.25 | ₩173,750 | ₩173,750 | ₩172,349 | ₩172,789 | -0.55% | 11.7만 |
|---|
| 2026.06.24 | ₩172,843 | ₩173,643 | ₩172,135 | ₩172,469 | -0.22% | 7.2천 |
|---|
| 2026.06.23 | ₩172,349 | ₩173,257 | ₩172,337 | ₩172,576 | +0.13% | 1.7만 |
|---|
| 2026.06.22 | ₩175,417 | ₩176,008 | ₩174,470 | ₩174,830 | -0.33% | 1만 |
|---|
| 2026.06.18 | ₩176,177 | ₩176,191 | ₩175,404 | ₩176,041 | -0.08% | 1.3만 |
|---|
| 2026.06.17 | ₩177,085 | ₩177,111 | ₩174,257 | ₩174,415 | -1.51% | 1.1만 |
|---|
| 2026.06.16 | ₩177,752 | ₩178,018 | ₩176,924 | ₩176,958 | -0.45% | 9천 |
|---|
| 2026.06.15 | ₩177,431 | ₩178,459 | ₩177,431 | ₩177,750 | +0.18% | 8.5천 |
|---|
| 2026.06.12 | ₩174,750 | ₩175,711 | ₩173,723 | ₩175,177 | +0.24% | 4.4만 |
|---|
| 2026.06.11 | ₩171,869 | ₩174,337 | ₩171,348 | ₩174,178 | +1.34% | 2.5만 |
|---|
| 2026.06.10 | ₩174,003 | ₩174,777 | ₩171,362 | ₩171,575 | -1.40% | 3만 |
|---|
| 2026.06.09 | ₩176,351 | ₩176,351 | ₩172,061 | ₩174,586 | -1.00% | 5.9만 |
|---|
| 2026.06.08 | ₩174,690 | ₩175,177 | ₩174,350 | ₩174,535 | -0.09% | 1.1만 |
|---|
| 2026.06.05 | ₩176,884 | ₩176,911 | ₩173,730 | ₩174,243 | -1.49% | 9.3천 |
|---|
| 2026.06.04 | ₩176,684 | ₩178,645 | ₩176,684 | ₩178,519 | +1.04% | 3.3만 |
|---|
| 2026.06.03 | ₩177,125 | ₩177,125 | ₩176,244 | ₩176,309 | -0.46% | 7.7천 |
|---|
| 2026.06.02 | ₩178,032 | ₩178,365 | ₩177,898 | ₩177,990 | -0.02% | 1.3만 |
|---|
| 2026.06.01 | ₩177,311 | ₩179,112 | ₩177,311 | ₩178,784 | +0.83% | 4.9만 |
|---|
| 2026.05.29 | ₩177,538 | ₩178,098 | ₩177,311 | ₩177,311 | -0.13% | 2.6만 |
|---|
| 2026.05.28 | ₩176,217 | ₩177,591 | ₩176,084 | ₩177,502 | +0.73% | 1.3만 |
|---|
| 2026.05.27 | ₩176,858 | ₩176,858 | ₩176,292 | ₩176,292 | -0.32% | 1만 |
|---|
| 2026.05.26 | ₩176,698 | ₩176,698 | ₩176,024 | ₩176,684 | -0.01% | 1.7만 |
|---|
| 2026.05.22 | ₩176,084 | ₩176,391 | ₩175,457 | ₩175,564 | -0.30% | 1만 |
|---|
| 2026.05.21 | ₩174,681 | ₩175,364 | ₩174,176 | ₩175,044 | +0.21% | 7.9천 |
|---|
| 2026.05.20 | ₩173,963 | ₩175,337 | ₩173,590 | ₩175,297 | +0.77% | 1.2만 |
|---|
| 2026.05.19 | ₩173,830 | ₩174,270 | ₩172,949 | ₩173,169 | -0.38% | 1.6만 |
|---|
| 2026.05.18 | ₩174,897 | ₩175,417 | ₩173,483 | ₩174,537 | -0.21% | 2.7만 |
|---|
| 2026.05.15 | ₩174,837 | ₩175,823 | ₩174,483 | ₩174,643 | -0.11% | 2.6만 |
|---|
| 2026.05.14 | ₩176,151 | ₩177,498 | ₩176,097 | ₩177,218 | +0.61% | 2.9만 |
|---|
| 2026.05.13 | ₩174,763 | ₩176,004 | ₩174,397 | ₩175,577 | +0.47% | 11.8만 |
|---|
| 2026.05.12 | ₩174,570 | ₩174,570 | ₩172,923 | ₩174,365 | -0.12% | 2.4만 |
|---|
| 2026.05.11 | ₩173,856 | ₩175,344 | ₩173,856 | ₩174,807 | +0.55% | 8.4천 |
|---|
| 2026.05.08 | ₩174,263 | ₩174,683 | ₩174,243 | ₩174,511 | +0.14% | 1.4만 |
|---|
| 2026.05.07 | ₩173,763 | ₩174,100 | ₩173,043 | ₩173,509 | -0.15% | 3.1만 |
|---|
| 2026.05.06 | ₩171,535 | ₩173,616 | ₩171,535 | ₩173,443 | +1.11% | 6.8만 |
|---|
| 2026.05.05 | ₩169,734 | ₩169,894 | ₩169,468 | ₩169,774 | +0.02% | 3.9만 |
|---|
| 2026.05.04 | ₩169,761 | ₩169,761 | ₩168,080 | ₩168,662 | -0.65% | 3.5만 |
|---|
| 2026.05.01 | ₩170,148 | ₩170,215 | ₩169,441 | ₩169,764 | -0.23% | 2.9만 |
|---|
| 2026.04.30 | ₩168,774 | ₩169,554 | ₩167,393 | ₩169,468 | +0.41% | 2만 |
|---|
| 2026.04.29 | ₩167,893 | ₩167,893 | ₩166,760 | ₩167,265 | -0.37% | 4만 |
|---|
| 2026.04.28 | ₩167,547 | ₩167,827 | ₩166,986 | ₩167,693 | +0.09% | 9.3천 |
|---|
| 2026.04.27 | ₩167,400 | ₩168,640 | ₩167,253 | ₩168,438 | +0.62% | 1.8만 |
|---|
| 2026.04.24 | ₩166,079 | ₩167,440 | ₩165,986 | ₩167,432 | +0.81% | 8.1천 |
|---|
| 2026.04.23 | ₩165,332 | ₩166,013 | ₩163,745 | ₩165,274 | -0.04% | 3만 |
|---|
| 2026.04.22 | ₩166,133 | ₩166,133 | ₩165,506 | ₩166,106 | -0.02% | 2.7만 |
|---|
| 2026.04.21 | ₩166,253 | ₩166,413 | ₩164,585 | ₩164,852 | -0.84% | 2.6만 |
|---|
| 2026.04.20 | ₩165,973 | ₩165,973 | ₩165,226 | ₩165,839 | -0.08% | 1.3만 |
|---|
| 2026.04.17 | ₩165,332 | ₩166,654 | ₩165,332 | ₩166,333 | +0.61% | 2.6만 |
|---|
| 2026.04.16 | ₩164,105 | ₩164,238 | ₩163,305 | ₩163,972 | -0.08% | 2.2만 |
|---|
| 2026.04.15 | ₩162,451 | ₩163,571 | ₩162,337 | ₩163,571 | +0.69% | 1.2만 |
|---|
| 2026.04.14 | ₩160,130 | ₩161,997 | ₩160,130 | ₩161,997 | +1.17% | 2만 |
|---|
| 2026.04.13 | ₩157,275 | ₩159,631 | ₩157,275 | ₩159,606 | +1.48% | 1.5만 |
|---|
| 2026.04.10 | ₩158,569 | ₩158,609 | ₩157,675 | ₩157,742 | -0.52% | 3.2만 |
|---|
| 2026.04.09 | ₩156,768 | ₩158,222 | ₩156,555 | ₩158,101 | +0.85% | 1.5만 |
|---|
| 2026.04.08 | ₩158,169 | ₩158,169 | ₩156,867 | ₩157,448 | -0.46% | 6.3만 |
|---|
| 2026.04.07 | ₩152,980 | ₩153,593 | ₩152,006 | ₩153,353 | +0.24% | 14.6만 |
|---|
| 2026.04.06 | ₩153,073 | ₩153,620 | ₩152,900 | ₩153,620 | +0.36% | 2만 |
|---|
| 2026.04.02 | ₩150,899 | ₩153,633 | ₩150,852 | ₩153,036 | +1.42% | 1.4만 |
|---|
| 2026.04.01 | ₩152,740 | ₩153,940 | ₩152,740 | ₩153,006 | +0.17% | 2.5만 |
|---|
| 2026.03.31 | ₩148,844 | ₩151,726 | ₩148,844 | ₩151,543 | +1.81% | 2.6만 |
|---|
| 2026.03.30 | ₩148,778 | ₩148,778 | ₩146,537 | ₩147,062 | -1.15% | 11만 |
|---|
| 2026.03.27 | ₩149,191 | ₩149,211 | ₩147,524 | ₩147,548 | -1.10% | 1.8만 |
|---|
| 2026.03.26 | ₩152,073 | ₩152,539 | ₩150,072 | ₩150,106 | -1.29% | 3.1만 |
|---|
| 2026.03.25 | ₩153,113 | ₩153,580 | ₩152,920 | ₩153,070 | -0.03% | 2.2만 |
|---|
| 2026.03.24 | ₩152,406 | ₩152,820 | ₩151,872 | ₩152,058 | -0.23% | 1.8만 |
|---|
| 2026.03.23 | ₩153,820 | ₩154,674 | ₩153,000 | ₩153,161 | -0.43% | 2.3만 |
|---|
| 2026.03.20 | ₩153,833 | ₩153,833 | ₩150,819 | ₩151,602 | -1.45% | 4만 |
|---|
| 2026.03.19 | ₩153,180 | ₩154,741 | ₩153,153 | ₩154,099 | +0.60% | 3.8만 |
|---|
| 2026.03.18 | ₩156,221 | ₩156,315 | ₩154,500 | ₩154,518 | -1.09% | 1.9만 |
|---|
| 2026.03.17 | ₩157,555 | ₩157,622 | ₩156,528 | ₩156,715 | -0.53% | 4.7만 |
|---|
| 2026.03.16 | ₩156,715 | ₩157,569 | ₩156,541 | ₩156,942 | +0.14% | 4.9만 |
|---|
| 2026.03.13 | ₩156,875 | ₩157,479 | ₩155,127 | ₩155,301 | -1.00% | 2.8만 |
|---|
| 2026.03.12 | ₩157,702 | ₩157,702 | ₩156,101 | ₩156,115 | -1.01% | 4.4만 |
|---|
| 2026.03.11 | ₩159,063 | ₩159,583 | ₩158,102 | ₩158,750 | -0.20% | 1.4만 |
|---|
| 2026.03.10 | ₩159,036 | ₩159,983 | ₩158,462 | ₩158,833 | -0.13% | 9.2천 |
|---|
| 2026.03.09 | ₩155,834 | ₩159,089 | ₩155,281 | ₩159,035 | +2.05% | 4.2만 |
|---|
| 2026.03.06 | ₩157,542 | ₩158,316 | ₩157,211 | ₩157,529 | -0.01% | 2.2만 |
|---|
| 2026.03.05 | ₩159,690 | ₩160,143 | ₩158,195 | ₩159,572 | -0.07% | 2.4만 |
|---|
| 2026.03.04 | ₩159,716 | ₩161,126 | ₩159,623 | ₩160,610 | +0.56% | 1.9만 |
|---|
| 2026.03.03 | ₩158,436 | ₩159,970 | ₩157,142 | ₩159,489 | +0.67% | 3.1만 |
|---|
| 2026.03.02 | ₩159,209 | ₩161,691 | ₩159,209 | ₩161,240 | +1.28% | 2.4만 |
|---|
| 2026.02.27 | ₩160,650 | ₩161,144 | ₩160,477 | ₩160,974 | +0.20% | 9천 |
|---|
| 2026.02.26 | ₩163,345 | ₩163,345 | ₩161,144 | ₩161,915 | -0.88% | 2.7만 |
|---|
| 2026.02.25 | ₩162,878 | ₩163,678 | ₩162,878 | ₩163,533 | +0.40% | 13.9만 |
|---|
| 2026.02.24 | ₩161,304 | ₩162,357 | ₩161,277 | ₩162,344 | +0.65% | 1.1만 |
|---|
| 2026.02.23 | ₩162,531 | ₩162,778 | ₩160,597 | ₩160,863 | -1.03% | 2.5만 |
|---|
| 2026.02.20 | ₩160,984 | ₩162,771 | ₩160,984 | ₩162,708 | +1.07% | 2.7만 |
|---|
| 2026.02.19 | ₩161,090 | ₩161,570 | ₩160,757 | ₩161,517 | +0.26% | 8.4만 |
|---|
| 2026.02.18 | ₩161,711 | ₩162,424 | ₩161,290 | ₩161,892 | +0.11% | 1.1만 |
|---|
| 2026.02.17 | ₩160,677 | ₩161,444 | ₩159,329 | ₩160,870 | +0.12% | 1.6만 |
|---|
| 2026.02.13 | ₩161,437 | ₩162,264 | ₩160,930 | ₩161,326 | -0.07% | 3.3만 |
|---|
| 2026.02.12 | ₩163,878 | ₩163,878 | ₩161,090 | ₩161,240 | -1.61% | 2.5만 |
|---|
| 2026.02.11 | ₩164,545 | ₩164,545 | ₩162,518 | ₩163,098 | -0.88% | 2.8만 |
|---|
| 2026.02.10 | ₩163,591 | ₩164,118 | ₩163,278 | ₩163,291 | -0.18% | 1.3만 |
|---|
| 2026.02.09 | ₩162,744 | ₩164,265 | ₩162,744 | ₩163,691 | +0.58% | 2.7만 |
|---|
| 2026.02.06 | ₩161,704 | ₩163,278 | ₩161,437 | ₩163,043 | +0.83% | 3만 |
|---|
| 2026.02.05 | ₩159,650 | ₩160,510 | ₩158,849 | ₩159,205 | -0.28% | 6.1만 |
|---|
| 2026.02.04 | ₩162,638 | ₩162,638 | ₩160,590 | ₩161,616 | -0.63% | 4.1만 |
|---|
| 2026.02.03 | ₩164,398 | ₩164,398 | ₩161,384 | ₩162,169 | -1.36% | 22.3만 |
|---|
| 2026.02.02 | ₩163,411 | ₩164,905 | ₩163,411 | ₩164,412 | +0.61% | 8.9천 |
|---|
| 2026.01.30 | ₩164,105 | ₩164,692 | ₩163,531 | ₩164,098 | -0.00% | 4만 |
|---|
| 2026.01.29 | ₩165,452 | ₩165,452 | ₩163,105 | ₩164,680 | -0.47% | 1.2만 |
|---|
| 2026.01.28 | ₩166,386 | ₩166,628 | ₩166,079 | ₩166,345 | -0.02% | 2.3만 |
|---|
| 2026.01.27 | ₩165,712 | ₩166,079 | ₩165,712 | ₩165,744 | +0.02% | 1.1만 |
|---|
| 2026.01.26 | ₩164,665 | ₩165,452 | ₩164,665 | ₩165,167 | +0.30% | 3.8만 |
|---|
| 2026.01.23 | ₩164,839 | ₩165,199 | ₩164,625 | ₩164,793 | -0.03% | 10.2만 |
|---|
| 2026.01.22 | ₩164,532 | ₩164,919 | ₩164,052 | ₩164,625 | +0.06% | 8.5만 |
|---|
| 2026.01.21 | ₩161,450 | ₩164,225 | ₩161,450 | ₩163,546 | +1.30% | 2.8만 |
|---|
| 2026.01.20 | ₩161,997 | ₩162,598 | ₩161,010 | ₩161,010 | -0.61% | 2.5만 |
|---|
| 2026.01.16 | ₩164,919 | ₩164,932 | ₩164,305 | ₩164,388 | -0.32% | 1.6만 |
|---|
| 2026.01.15 | ₩165,165 | ₩165,346 | ₩164,465 | ₩164,472 | -0.42% | 1.3만 |
|---|
| 2026.01.14 | ₩164,065 | ₩164,126 | ₩163,265 | ₩164,126 | +0.04% | 16.3만 |
|---|
| 2026.01.13 | ₩165,145 | ₩165,173 | ₩164,398 | ₩164,812 | -0.20% | 2.4만 |
|---|
| 2026.01.12 | ₩163,958 | ₩165,306 | ₩163,916 | ₩165,135 | +0.72% | 2.2만 |
|---|
| 2026.01.09 | ₩164,832 | ₩165,186 | ₩164,832 | ₩164,921 | +0.05% | 1.9만 |
|---|
| 2026.01.08 | ₩164,212 | ₩164,393 | ₩163,711 | ₩164,057 | -0.09% | 1만 |
|---|
| 2026.01.07 | ₩164,265 | ₩165,032 | ₩164,133 | ₩164,197 | -0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩163,747 | ₩163,932 | ₩163,093 | ₩163,878 | +0.08% | 7.4만 |
|---|
| 2026.01.05 | ₩162,838 | ₩163,471 | ₩162,838 | ₩162,843 | +0.00% | 1.3만 |
|---|
| 2026.01.02 | ₩162,664 | ₩162,664 | ₩161,330 | ₩161,911 | -0.46% | 1만 |
|---|
| 2025.12.31 | ₩163,305 | ₩163,305 | ₩161,744 | ₩161,765 | -0.94% | 6.7천 |
|---|
| 2025.12.30 | ₩162,998 | ₩163,145 | ₩162,824 | ₩163,038 | +0.02% | 8.4천 |
|---|
| 2025.12.29 | ₩163,318 | ₩163,493 | ₩162,884 | ₩163,205 | -0.07% | 1.1만 |
|---|
| 2025.12.26 | ₩163,865 | ₩164,358 | ₩163,825 | ₩164,016 | +0.09% | 7.2천 |
|---|
| 2025.12.24 | ₩163,571 | ₩163,972 | ₩163,299 | ₩163,972 | +0.24% | 2.5만 |
|---|
| 2025.12.23 | ₩162,317 | ₩163,510 | ₩162,317 | ₩163,506 | +0.73% | 1.6만 |
|---|
| 2025.12.22 | ₩162,344 | ₩162,691 | ₩162,077 | ₩162,624 | +0.17% | 3.1만 |
|---|
| 2025.12.19 | ₩160,317 | ₩161,458 | ₩160,317 | ₩161,330 | +0.63% | 1.8만 |
|---|
| 2025.12.18 | ₩159,810 | ₩160,683 | ₩159,722 | ₩159,848 | +0.02% | 1.5만 |
|---|
| 2025.12.17 | ₩160,637 | ₩160,637 | ₩158,342 | ₩158,377 | -1.41% | 2.1만 |
|---|
| 2025.12.16 | ₩160,303 | ₩160,770 | ₩159,850 | ₩160,663 | +0.22% | 2.8만 |
|---|
| 2025.12.15 | ₩161,811 | ₩162,064 | ₩160,837 | ₩161,313 | -0.31% | 2.6만 |
|---|
| 2025.12.12 | ₩162,727 | ₩162,727 | ₩160,463 | ₩160,934 | -1.10% | 8.9천 |
|---|
| 2025.12.11 | ₩161,544 | ₩162,264 | ₩161,304 | ₩162,171 | +0.39% | 1.4만 |
|---|
| 2025.12.10 | ₩160,737 | ₩162,131 | ₩160,503 | ₩161,827 | +0.68% | 1.7만 |
|---|
| 2025.12.09 | ₩161,077 | ₩161,384 | ₩161,050 | ₩161,082 | +0.00% | 6.3천 |
|---|
| 2025.12.08 | ₩161,864 | ₩161,864 | ₩160,869 | ₩161,048 | -0.50% | 2.1만 |
|---|
| 2025.12.05 | ₩161,757 | ₩162,051 | ₩161,650 | ₩161,792 | +0.02% | 1.3만 |
|---|
| 2025.12.04 | ₩161,144 | ₩161,517 | ₩160,890 | ₩161,361 | +0.13% | 2.2만 |
|---|
| 2025.12.03 | ₩160,090 | ₩161,410 | ₩160,036 | ₩161,081 | +0.62% | 1.9만 |
|---|
| 2025.12.02 | ₩160,763 | ₩160,763 | ₩159,976 | ₩160,383 | -0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩159,650 | ₩160,810 | ₩159,650 | ₩159,907 | +0.16% | 2.9만 |
|---|
| 2025.11.28 | ₩160,689 | ₩160,750 | ₩160,437 | ₩160,642 | -0.03% | 2만 |
|---|
| 2025.11.26 | ₩160,090 | ₩160,690 | ₩159,770 | ₩160,470 | +0.24% | 3.6만 |
|---|
| 2025.11.25 | ₩157,782 | ₩159,431 | ₩156,928 | ₩159,431 | +1.04% | 11.7만 |
|---|
| 2025.11.24 | ₩157,035 | ₩158,476 | ₩156,982 | ₩158,197 | +0.74% | 2.1만 |
|---|
| 2025.11.21 | ₩155,154 | ₩157,208 | ₩154,207 | ₩155,848 | +0.45% | 2만 |
|---|
| 2025.11.20 | ₩159,823 | ₩159,823 | ₩154,114 | ₩154,232 | -3.50% | 3만 |
|---|
| 2025.11.19 | ₩157,275 | ₩157,995 | ₩155,874 | ₩156,736 | -0.34% | 2.9만 |
|---|
| 2025.11.18 | ₩156,155 | ₩156,822 | ₩154,981 | ₩155,844 | -0.20% | 2.9만 |
|---|
| 2025.11.17 | ₩159,332 | ₩159,332 | ₩156,848 | ₩157,322 | -1.26% | 1.4만 |
|---|
| 2025.11.14 | ₩156,181 | ₩159,256 | ₩156,181 | ₩158,460 | +1.46% | 1.2만 |
|---|
| 2025.11.13 | ₩159,716 | ₩159,996 | ₩158,139 | ₩158,262 | -0.91% | 1.9만 |
|---|
| 2025.11.12 | ₩161,904 | ₩161,904 | ₩161,092 | ₩161,466 | -0.27% | 9.1천 |
|---|
| 2025.11.11 | ₩160,623 | ₩161,277 | ₩160,263 | ₩161,100 | +0.30% | 1.6만 |
|---|
| 2025.11.10 | ₩159,823 | ₩161,273 | ₩159,503 | ₩161,112 | +0.81% | 1.2만 |
|---|
| 2025.11.07 | ₩157,208 | ₩157,842 | ₩155,728 | ₩157,842 | +0.40% | 1.1만 |
|---|
| 2025.11.06 | ₩160,330 | ₩160,330 | ₩157,789 | ₩158,098 | -1.39% | 3.6만 |
|---|
| 2025.11.05 | ₩159,636 | ₩161,304 | ₩159,636 | ₩160,307 | +0.42% | 9.4천 |
|---|
| 2025.11.04 | ₩159,916 | ₩160,554 | ₩159,583 | ₩159,583 | -0.21% | 1.4만 |
|---|
| 2025.11.03 | ₩162,211 | ₩162,211 | ₩161,577 | ₩162,011 | -0.12% | 1.7만 |
|---|
| 2025.10.31 | ₩161,891 | ₩162,077 | ₩160,697 | ₩161,477 | -0.26% | 4.3천 |
|---|
| 2025.10.30 | ₩161,957 | ₩162,744 | ₩161,321 | ₩161,321 | -0.39% | 1.6만 |
|---|
| 2025.10.29 | ₩163,218 | ₩163,218 | ₩161,771 | ₩162,300 | -0.56% | 7.5천 |
|---|
| 2025.10.28 | ₩161,837 | ₩162,706 | ₩161,664 | ₩162,224 | +0.24% | 1만 |
|---|
| 2025.10.27 | ₩160,657 | ₩161,237 | ₩160,643 | ₩161,233 | +0.36% | 1.4만 |
|---|
| 2025.10.24 | ₩159,249 | ₩159,263 | ₩158,929 | ₩158,929 | -0.20% | 1.2만 |
|---|
| 2025.10.23 | ₩157,128 | ₩158,035 | ₩156,855 | ₩157,751 | +0.40% | 1.7만 |
|---|
| 2025.10.22 | ₩157,942 | ₩157,995 | ₩156,094 | ₩156,891 | -0.67% | 3.5만 |
|---|
| 2025.10.21 | ₩157,368 | ₩157,755 | ₩157,088 | ₩157,555 | +0.12% | 2.4만 |
|---|
| 2025.10.20 | ₩156,995 | ₩157,742 | ₩156,995 | ₩157,667 | +0.43% | 2.7천 |
|---|
| 2025.10.17 | ₩154,767 | ₩156,688 | ₩154,767 | ₩156,465 | +1.10% | 34만 |
|---|
| 2025.10.16 | ₩156,261 | ₩156,261 | ₩154,460 | ₩155,381 | -0.56% | 18만 |
|---|
| 2025.10.15 | ₩156,541 | ₩156,862 | ₩154,827 | ₩155,841 | -0.45% | 8.4천 |
|---|
| 2025.10.14 | ₩154,127 | ₩156,115 | ₩153,687 | ₩155,333 | +0.78% | 2.5만 |
|---|
| 2025.10.13 | ₩155,421 | ₩155,834 | ₩155,241 | ₩155,696 | +0.18% | 1.3만 |
|---|
| 2025.10.10 | ₩158,213 | ₩158,213 | ₩153,433 | ₩153,433 | -3.02% | 1.3만 |
|---|