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 | ₩185,954 | ₩186,115 | ₩185,686 | ₩185,911 | -0.02% | 3.6천 |
| 2026.10.08 | ₩185,053 | ₩185,539 | ₩184,321 | ₩184,820 | -0.13% | 1.8만 |
| 2026.10.07 | ₩185,486 | ₩185,914 | ₩185,152 | ₩185,780 | +0.16% | 1.5만 |
| 2026.10.06 | ₩186,690 | ₩187,386 | ₩186,529 | ₩186,586 | -0.06% | 7.7천 |
| 2026.10.05 | ₩184,014 | ₩186,115 | ₩184,014 | ₩185,700 | +0.92% | 2.5만 |
| 2026.10.02 | ₩184,783 | ₩184,783 | ₩183,833 | ₩184,080 | -0.38% | 2.3만 |
| 2026.10.01 | ₩183,251 | ₩183,251 | ₩181,659 | ₩182,545 | -0.38% | 1.6만 |
| 2026.09.30 | ₩183,358 | ₩183,706 | ₩182,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,390 |
| -0.53% |
| 9.2천 |
| 2026.09.29 | ₩183,010 | ₩183,010 | ₩181,886 | ₩182,387 | -0.34% | 7.6만 |
|---|
| 2026.09.28 | ₩182,715 | ₩183,478 | ₩182,394 | ₩182,781 | +0.04% | 9.8천 |
|---|
| 2026.09.25 | ₩182,889 | ₩183,558 | ₩182,341 | ₩183,505 | +0.34% | 4.4만 |
|---|
| 2026.09.24 | ₩181,230 | ₩182,474 | ₩181,230 | ₩182,228 | +0.55% | 1.3만 |
|---|
| 2026.09.23 | ₩183,719 | ₩183,719 | ₩181,899 | ₩182,177 | -0.84% | 1.2만 |
|---|
| 2026.09.22 | ₩183,840 | ₩184,669 | ₩183,451 | ₩183,823 | -0.01% | 2만 |
|---|
| 2026.09.21 | ₩182,314 | ₩183,913 | ₩182,314 | ₩183,815 | +0.82% | 2.3만 |
|---|
| 2026.09.18 | ₩181,016 | ₩181,111 | ₩180,400 | ₩181,111 | +0.05% | 1.8만 |
|---|
| 2026.09.17 | ₩181,484 | ₩181,484 | ₩180,467 | ₩180,857 | -0.35% | 1.7만 |
|---|
| 2026.09.16 | ₩180,092 | ₩180,427 | ₩178,179 | ₩178,755 | -0.74% | 6.7천 |
|---|
| 2026.09.15 | ₩180,400 | ₩180,400 | ₩179,292 | ₩179,408 | -0.55% | 1.4만 |
|---|
| 2026.09.14 | ₩180,521 | ₩181,324 | ₩180,199 | ₩180,923 | +0.22% | 5.6천 |
|---|
| 2026.09.11 | ₩181,712 | ₩181,771 | ₩181,203 | ₩181,283 | -0.24% | 1.4만 |
|---|
| 2026.09.10 | ₩180,127 | ₩180,547 | ₩179,878 | ₩179,993 | -0.07% | 2.4만 |
|---|
| 2026.09.09 | ₩182,367 | ₩182,367 | ₩181,511 | ₩181,558 | -0.44% | 2.1만 |
|---|
| 2026.09.08 | ₩184,201 | ₩184,201 | ₩182,916 | ₩182,990 | -0.66% | 3만 |
|---|
| 2026.09.04 | ₩185,338 | ₩185,338 | ₩184,295 | ₩184,509 | -0.45% | 3만 |
|---|
| 2026.09.03 | ₩184,763 | ₩185,713 | ₩184,723 | ₩185,392 | +0.34% | 1.2만 |
|---|
| 2026.09.02 | ₩182,060 | ₩183,304 | ₩182,060 | ₩182,950 | +0.49% | 8.6천 |
|---|
| 2026.09.01 | ₩182,622 | ₩182,816 | ₩181,417 | ₩181,823 | -0.44% | 1.7만 |
|---|
| 2026.08.31 | ₩183,933 | ₩184,161 | ₩183,532 | ₩184,119 | +0.10% | 7.6천 |
|---|
| 2026.08.28 | ₩185,673 | ₩185,987 | ₩184,556 | ₩184,596 | -0.58% | 6.9천 |
|---|
| 2026.08.27 | ₩184,830 | ₩186,228 | ₩184,830 | ₩185,822 | +0.54% | 1.7만 |
|---|
| 2026.08.26 | ₩183,987 | ₩184,201 | ₩183,197 | ₩183,537 | -0.24% | 1.9만 |
|---|
| 2026.08.25 | ₩184,147 | ₩184,308 | ₩183,706 | ₩184,238 | +0.05% | 1.7만 |
|---|
| 2026.08.24 | ₩183,973 | ₩183,973 | ₩183,358 | ₩183,497 | -0.26% | 1.7만 |
|---|
| 2026.08.21 | ₩183,686 | ₩184,368 | ₩183,652 | ₩184,092 | +0.22% | 7.3천 |
|---|
| 2026.08.20 | ₩183,866 | ₩183,866 | ₩182,756 | ₩182,822 | -0.57% | 9천 |
|---|
| 2026.08.19 | ₩184,522 | ₩185,060 | ₩184,107 | ₩184,187 | -0.18% | 14.1만 |
|---|
| 2026.08.18 | ₩183,706 | ₩184,047 | ₩183,706 | ₩183,773 | +0.04% | 1.6만 |
|---|
| 2026.08.17 | ₩185,582 | ₩185,582 | ₩184,736 | ₩184,750 | -0.45% | 5.1만 |
|---|
| 2026.08.14 | ₩186,282 | ₩186,282 | ₩185,633 | ₩185,927 | -0.19% | 1.4만 |
|---|
| 2026.08.13 | ₩185,298 | ₩186,021 | ₩185,151 | ₩185,846 | +0.30% | 1.6만 |
|---|
| 2026.08.12 | ₩184,234 | ₩184,517 | ₩184,121 | ₩184,388 | +0.08% | 1.1만 |
|---|
| 2026.08.11 | ₩185,205 | ₩185,205 | ₩183,545 | ₩183,656 | -0.84% | 2.1만 |
|---|
| 2026.08.10 | ₩184,455 | ₩184,803 | ₩184,026 | ₩184,228 | -0.12% | 1.4만 |
|---|
| 2026.08.07 | ₩184,535 | ₩184,656 | ₩183,947 | ₩184,589 | +0.03% | 4.5만 |
|---|
| 2026.08.06 | ₩183,599 | ₩184,134 | ₩183,157 | ₩183,524 | -0.04% | 1.6만 |
|---|
| 2026.08.05 | ₩185,379 | ₩185,506 | ₩183,545 | ₩183,572 | -0.97% | 2.8만 |
|---|
| 2026.08.04 | ₩181,765 | ₩184,415 | ₩181,765 | ₩183,991 | +1.22% | 3.7만 |
|---|
| 2026.08.03 | ₩178,446 | ₩181,190 | ₩178,446 | ₩180,962 | +1.41% | 1.7만 |
|---|
| 2026.07.31 | ₩176,292 | ₩177,886 | ₩175,997 | ₩177,886 | +0.90% | 1만 |
|---|
| 2026.07.30 | ₩174,552 | ₩175,355 | ₩174,552 | ₩175,301 | +0.43% | 7.1천 |
|---|
| 2026.07.29 | ₩173,695 | ₩174,498 | ₩171,581 | ₩171,755 | -1.12% | 1.4만 |
|---|
| 2026.07.28 | ₩173,521 | ₩174,545 | ₩172,899 | ₩174,051 | +0.31% | 7.7천 |
|---|
| 2026.07.27 | ₩174,967 | ₩174,967 | ₩172,578 | ₩173,093 | -1.07% | 2.8만 |
|---|
| 2026.07.24 | ₩173,347 | ₩174,324 | ₩172,933 | ₩173,220 | -0.07% | 9.6천 |
|---|
| 2026.07.23 | ₩173,869 | ₩173,889 | ₩172,277 | ₩172,759 | -0.64% | 4.2만 |
|---|
| 2026.07.22 | ₩175,622 | ₩176,767 | ₩175,622 | ₩176,057 | +0.25% | 1.2만 |
|---|
| 2026.07.21 | ₩175,722 | ₩176,251 | ₩175,569 | ₩176,151 | +0.24% | 1만 |
|---|
| 2026.07.20 | ₩176,506 | ₩176,506 | ₩174,953 | ₩175,181 | -0.75% | 7.4만 |
|---|
| 2026.07.17 | ₩175,469 | ₩175,924 | ₩175,154 | ₩175,436 | -0.02% | 7.1천 |
|---|
| 2026.07.16 | ₩177,710 | ₩178,419 | ₩177,034 | ₩177,503 | -0.12% | 3.5만 |
|---|
| 2026.07.15 | ₩178,540 | ₩178,593 | ₩177,362 | ₩178,385 | -0.09% | 1.3만 |
|---|
| 2026.07.14 | ₩177,550 | ₩178,031 | ₩177,523 | ₩177,994 | +0.25% | 8.7천 |
|---|
| 2026.07.13 | ₩177,791 | ₩178,232 | ₩177,014 | ₩177,242 | -0.31% | 3.6만 |
|---|
| 2026.07.10 | ₩177,844 | ₩178,627 | ₩177,489 | ₩178,627 | +0.44% | 1.8만 |
|---|
| 2026.07.09 | ₩176,827 | ₩177,416 | ₩176,680 | ₩177,397 | +0.32% | 5.4천 |
|---|
| 2026.07.08 | ₩176,131 | ₩176,725 | ₩175,315 | ₩176,725 | +0.34% | 8.6천 |
|---|
| 2026.07.07 | ₩177,804 | ₩177,898 | ₩176,988 | ₩177,421 | -0.22% | 2.9만 |
|---|
| 2026.07.06 | ₩177,200 | ₩178,326 | ₩177,188 | ₩178,144 | +0.53% | 2.8만 |
|---|
| 2026.07.02 | ₩177,924 | ₩178,312 | ₩175,618 | ₩176,989 | -0.53% | 2.5만 |
|---|
| 2026.07.01 | ₩177,041 | ₩178,045 | ₩177,041 | ₩177,388 | +0.20% | 2.7만 |
|---|
| 2026.06.30 | ₩176,506 | ₩177,924 | ₩176,091 | ₩177,670 | +0.66% | 1.6만 |
|---|
| 2026.06.29 | ₩174,458 | ₩176,285 | ₩174,150 | ₩176,214 | +1.01% | 4.9천 |
|---|
| 2026.06.26 | ₩173,066 | ₩174,485 | ₩173,066 | ₩173,608 | +0.31% | 9.3천 |
|---|
| 2026.06.25 | ₩174,311 | ₩174,311 | ₩172,906 | ₩173,347 | -0.55% | 11.7만 |
|---|
| 2026.06.24 | ₩173,401 | ₩174,204 | ₩172,692 | ₩173,026 | -0.22% | 7.2천 |
|---|
| 2026.06.23 | ₩172,906 | ₩173,817 | ₩172,894 | ₩173,133 | +0.13% | 1.7만 |
|---|
| 2026.06.22 | ₩175,984 | ₩176,577 | ₩175,034 | ₩175,395 | -0.33% | 1만 |
|---|
| 2026.06.18 | ₩176,747 | ₩176,760 | ₩175,970 | ₩176,610 | -0.08% | 1.3만 |
|---|
| 2026.06.17 | ₩177,657 | ₩177,683 | ₩174,820 | ₩174,979 | -1.51% | 1.1만 |
|---|
| 2026.06.16 | ₩178,326 | ₩178,593 | ₩177,496 | ₩177,530 | -0.45% | 9천 |
|---|
| 2026.06.15 | ₩178,005 | ₩179,035 | ₩178,005 | ₩178,324 | +0.18% | 8.5천 |
|---|
| 2026.06.12 | ₩175,315 | ₩176,278 | ₩174,284 | ₩175,743 | +0.24% | 4.4만 |
|---|
| 2026.06.11 | ₩172,424 | ₩174,900 | ₩171,902 | ₩174,741 | +1.34% | 2.5만 |
|---|
| 2026.06.10 | ₩174,565 | ₩175,341 | ₩171,915 | ₩172,130 | -1.40% | 3만 |
|---|
| 2026.06.09 | ₩176,921 | ₩176,921 | ₩172,617 | ₩175,150 | -1.00% | 5.9만 |
|---|
| 2026.06.08 | ₩175,254 | ₩175,743 | ₩174,913 | ₩175,099 | -0.09% | 1.1만 |
|---|
| 2026.06.05 | ₩177,456 | ₩177,483 | ₩174,291 | ₩174,806 | -1.49% | 9.3천 |
|---|
| 2026.06.04 | ₩177,255 | ₩179,222 | ₩177,255 | ₩179,095 | +1.04% | 3.3만 |
|---|
| 2026.06.03 | ₩177,697 | ₩177,697 | ₩176,814 | ₩176,879 | -0.46% | 7.7천 |
|---|
| 2026.06.02 | ₩178,607 | ₩178,941 | ₩178,473 | ₩178,565 | -0.02% | 1.3만 |
|---|
| 2026.06.01 | ₩177,884 | ₩179,691 | ₩177,884 | ₩179,362 | +0.83% | 4.9만 |
|---|
| 2026.05.29 | ₩178,112 | ₩178,674 | ₩177,884 | ₩177,884 | -0.13% | 2.6만 |
|---|
| 2026.05.28 | ₩176,787 | ₩178,165 | ₩176,653 | ₩178,076 | +0.73% | 1.3만 |
|---|
| 2026.05.27 | ₩177,429 | ₩177,429 | ₩176,862 | ₩176,862 | -0.32% | 1만 |
|---|
| 2026.05.26 | ₩177,269 | ₩177,269 | ₩176,593 | ₩177,255 | -0.01% | 1.7만 |
|---|
| 2026.05.22 | ₩176,653 | ₩176,961 | ₩176,024 | ₩176,131 | -0.30% | 1만 |
|---|
| 2026.05.21 | ₩175,245 | ₩175,930 | ₩174,739 | ₩175,609 | +0.21% | 7.9천 |
|---|
| 2026.05.20 | ₩174,525 | ₩175,904 | ₩174,150 | ₩175,863 | +0.77% | 1.2만 |
|---|
| 2026.05.19 | ₩174,391 | ₩174,833 | ₩173,508 | ₩173,729 | -0.38% | 1.6만 |
|---|
| 2026.05.18 | ₩175,462 | ₩175,984 | ₩174,043 | ₩175,101 | -0.21% | 2.7만 |
|---|
| 2026.05.15 | ₩175,402 | ₩176,391 | ₩175,047 | ₩175,208 | -0.11% | 2.6만 |
|---|
| 2026.05.14 | ₩176,720 | ₩178,072 | ₩176,666 | ₩177,791 | +0.61% | 2.9만 |
|---|
| 2026.05.13 | ₩175,328 | ₩176,573 | ₩174,960 | ₩176,144 | +0.47% | 11.8만 |
|---|
| 2026.05.12 | ₩175,134 | ₩175,134 | ₩173,481 | ₩174,928 | -0.12% | 2.4만 |
|---|
| 2026.05.11 | ₩174,418 | ₩175,910 | ₩174,418 | ₩175,372 | +0.55% | 8.4천 |
|---|
| 2026.05.08 | ₩174,826 | ₩175,248 | ₩174,806 | ₩175,075 | +0.14% | 1.4만 |
|---|
| 2026.05.07 | ₩174,324 | ₩174,663 | ₩173,602 | ₩174,070 | -0.15% | 3.1만 |
|---|
| 2026.05.06 | ₩172,089 | ₩174,177 | ₩172,089 | ₩174,003 | +1.11% | 6.8만 |
|---|
| 2026.05.05 | ₩170,283 | ₩170,443 | ₩170,015 | ₩170,323 | +0.02% | 3.9만 |
|---|
| 2026.05.04 | ₩170,310 | ₩170,310 | ₩168,623 | ₩169,207 | -0.65% | 3.5만 |
|---|
| 2026.05.01 | ₩170,698 | ₩170,765 | ₩169,988 | ₩170,312 | -0.23% | 2.9만 |
|---|
| 2026.04.30 | ₩169,319 | ₩170,102 | ₩167,934 | ₩170,015 | +0.41% | 2만 |
|---|
| 2026.04.29 | ₩168,436 | ₩168,436 | ₩167,298 | ₩167,806 | -0.37% | 4만 |
|---|
| 2026.04.28 | ₩168,088 | ₩168,369 | ₩167,526 | ₩168,235 | +0.09% | 9.3천 |
|---|
| 2026.04.27 | ₩167,941 | ₩169,185 | ₩167,794 | ₩168,982 | +0.62% | 1.8만 |
|---|
| 2026.04.24 | ₩166,616 | ₩167,981 | ₩166,522 | ₩167,973 | +0.81% | 8.1천 |
|---|
| 2026.04.23 | ₩165,866 | ₩166,549 | ₩164,274 | ₩165,808 | -0.04% | 3만 |
|---|
| 2026.04.22 | ₩166,669 | ₩166,669 | ₩166,040 | ₩166,643 | -0.02% | 2.7만 |
|---|
| 2026.04.21 | ₩166,790 | ₩166,950 | ₩165,117 | ₩165,385 | -0.84% | 2.6만 |
|---|
| 2026.04.20 | ₩166,509 | ₩166,509 | ₩165,759 | ₩166,375 | -0.08% | 1.3만 |
|---|
| 2026.04.17 | ₩165,866 | ₩167,193 | ₩165,866 | ₩166,870 | +0.61% | 2.6만 |
|---|
| 2026.04.16 | ₩164,635 | ₩164,769 | ₩163,832 | ₩164,501 | -0.08% | 2.2만 |
|---|
| 2026.04.15 | ₩162,976 | ₩164,100 | ₩162,862 | ₩164,100 | +0.69% | 1.2만 |
|---|
| 2026.04.14 | ₩160,647 | ₩162,521 | ₩160,647 | ₩162,521 | +1.17% | 2만 |
|---|
| 2026.04.13 | ₩157,783 | ₩160,147 | ₩157,783 | ₩160,121 | +1.48% | 1.5만 |
|---|
| 2026.04.10 | ₩159,081 | ₩159,121 | ₩158,185 | ₩158,252 | -0.52% | 3.2만 |
|---|
| 2026.04.09 | ₩157,275 | ₩158,733 | ₩157,061 | ₩158,612 | +0.85% | 1.5만 |
|---|
| 2026.04.08 | ₩158,680 | ₩158,680 | ₩157,374 | ₩157,957 | -0.46% | 6.3만 |
|---|
| 2026.04.07 | ₩153,474 | ₩154,090 | ₩152,497 | ₩153,849 | +0.24% | 14.6만 |
|---|
| 2026.04.06 | ₩153,568 | ₩154,116 | ₩153,394 | ₩154,116 | +0.36% | 2만 |
|---|
| 2026.04.02 | ₩151,386 | ₩154,130 | ₩151,339 | ₩153,530 | +1.42% | 1.4만 |
|---|
| 2026.04.01 | ₩153,233 | ₩154,438 | ₩153,233 | ₩153,501 | +0.17% | 2.5만 |
|---|
| 2026.03.31 | ₩149,325 | ₩152,216 | ₩149,325 | ₩152,033 | +1.81% | 2.6만 |
|---|
| 2026.03.30 | ₩149,258 | ₩149,258 | ₩147,010 | ₩147,537 | -1.15% | 11만 |
|---|
| 2026.03.27 | ₩149,673 | ₩149,693 | ₩148,000 | ₩148,024 | -1.10% | 1.8만 |
|---|
| 2026.03.26 | ₩152,564 | ₩153,032 | ₩150,557 | ₩150,591 | -1.29% | 3.1만 |
|---|
| 2026.03.25 | ₩153,608 | ₩154,076 | ₩153,414 | ₩153,565 | -0.03% | 2.2만 |
|---|
| 2026.03.24 | ₩152,898 | ₩153,313 | ₩152,363 | ₩152,549 | -0.23% | 1.8만 |
|---|
| 2026.03.23 | ₩154,317 | ₩155,174 | ₩153,494 | ₩153,656 | -0.43% | 2.3만 |
|---|
| 2026.03.20 | ₩154,330 | ₩154,330 | ₩151,306 | ₩152,092 | -1.45% | 4만 |
|---|
| 2026.03.19 | ₩153,675 | ₩155,240 | ₩153,648 | ₩154,597 | +0.60% | 3.8만 |
|---|
| 2026.03.18 | ₩156,726 | ₩156,820 | ₩155,000 | ₩155,017 | -1.09% | 1.9만 |
|---|
| 2026.03.17 | ₩158,064 | ₩158,131 | ₩157,034 | ₩157,221 | -0.53% | 4.7만 |
|---|
| 2026.03.16 | ₩157,221 | ₩158,078 | ₩157,047 | ₩157,449 | +0.14% | 4.9만 |
|---|
| 2026.03.13 | ₩157,382 | ₩157,988 | ₩155,629 | ₩155,803 | -1.00% | 2.8만 |
|---|
| 2026.03.12 | ₩158,211 | ₩158,211 | ₩156,606 | ₩156,619 | -1.01% | 4.4만 |
|---|
| 2026.03.11 | ₩159,577 | ₩160,098 | ₩158,613 | ₩159,263 | -0.20% | 1.4만 |
|---|
| 2026.03.10 | ₩159,550 | ₩160,500 | ₩158,974 | ₩159,346 | -0.13% | 9.2천 |
|---|
| 2026.03.09 | ₩156,338 | ₩159,603 | ₩155,782 | ₩159,548 | +2.05% | 4.2만 |
|---|
| 2026.03.06 | ₩158,051 | ₩158,827 | ₩157,719 | ₩158,037 | -0.01% | 2.2만 |
|---|
| 2026.03.05 | ₩160,205 | ₩160,661 | ₩158,707 | ₩160,088 | -0.07% | 2.4만 |
|---|
| 2026.03.04 | ₩160,232 | ₩161,647 | ₩160,139 | ₩161,129 | +0.56% | 1.9만 |
|---|
| 2026.03.03 | ₩158,948 | ₩160,487 | ₩157,649 | ₩160,005 | +0.67% | 3.1만 |
|---|
| 2026.03.02 | ₩159,724 | ₩162,213 | ₩159,724 | ₩161,761 | +1.28% | 2.4만 |
|---|
| 2026.02.27 | ₩161,169 | ₩161,664 | ₩160,995 | ₩161,494 | +0.20% | 9천 |
|---|
| 2026.02.26 | ₩163,872 | ₩163,872 | ₩161,664 | ₩162,438 | -0.88% | 2.7만 |
|---|
| 2026.02.25 | ₩163,404 | ₩164,207 | ₩163,404 | ₩164,061 | +0.40% | 13.9만 |
|---|
| 2026.02.24 | ₩161,825 | ₩162,882 | ₩161,798 | ₩162,869 | +0.65% | 1.1만 |
|---|
| 2026.02.23 | ₩163,056 | ₩163,304 | ₩161,116 | ₩161,383 | -1.03% | 2.5만 |
|---|
| 2026.02.20 | ₩161,504 | ₩163,297 | ₩161,504 | ₩163,234 | +1.07% | 2.7만 |
|---|
| 2026.02.19 | ₩161,611 | ₩162,092 | ₩161,276 | ₩162,039 | +0.26% | 8.4만 |
|---|
| 2026.02.18 | ₩162,233 | ₩162,949 | ₩161,811 | ₩162,415 | +0.11% | 1.1만 |
|---|
| 2026.02.17 | ₩161,196 | ₩161,965 | ₩159,844 | ₩161,390 | +0.12% | 1.6만 |
|---|
| 2026.02.13 | ₩161,959 | ₩162,788 | ₩161,450 | ₩161,848 | -0.07% | 3.3만 |
|---|
| 2026.02.12 | ₩164,408 | ₩164,408 | ₩161,611 | ₩161,761 | -1.61% | 2.5만 |
|---|
| 2026.02.11 | ₩165,077 | ₩165,077 | ₩163,043 | ₩163,625 | -0.88% | 2.8만 |
|---|
| 2026.02.10 | ₩164,120 | ₩164,649 | ₩163,805 | ₩163,819 | -0.18% | 1.3만 |
|---|
| 2026.02.09 | ₩163,270 | ₩164,796 | ₩163,270 | ₩164,220 | +0.58% | 2.7만 |
|---|
| 2026.02.06 | ₩162,226 | ₩163,805 | ₩161,959 | ₩163,570 | +0.83% | 3만 |
|---|
| 2026.02.05 | ₩160,165 | ₩161,029 | ₩159,362 | ₩159,720 | -0.28% | 6.1만 |
|---|
| 2026.02.04 | ₩163,163 | ₩163,163 | ₩161,109 | ₩162,138 | -0.63% | 4.1만 |
|---|
| 2026.02.03 | ₩164,930 | ₩164,930 | ₩161,905 | ₩162,693 | -1.36% | 22.3만 |
|---|
| 2026.02.02 | ₩163,939 | ₩165,438 | ₩163,939 | ₩164,943 | +0.61% | 8.9천 |
|---|
| 2026.01.30 | ₩164,635 | ₩165,224 | ₩164,060 | ₩164,629 | -0.00% | 4만 |
|---|
| 2026.01.29 | ₩165,987 | ₩165,987 | ₩163,631 | ₩165,212 | -0.47% | 1.2만 |
|---|
| 2026.01.28 | ₩166,924 | ₩167,166 | ₩166,616 | ₩166,882 | -0.02% | 2.3만 |
|---|
| 2026.01.27 | ₩166,248 | ₩166,616 | ₩166,248 | ₩166,280 | +0.02% | 1.1만 |
|---|
| 2026.01.26 | ₩165,197 | ₩165,987 | ₩165,197 | ₩165,700 | +0.30% | 3.8만 |
|---|
| 2026.01.23 | ₩165,371 | ₩165,733 | ₩165,157 | ₩165,326 | -0.03% | 10.2만 |
|---|
| 2026.01.22 | ₩165,063 | ₩165,452 | ₩164,582 | ₩165,157 | +0.06% | 8.5만 |
|---|
| 2026.01.21 | ₩161,972 | ₩164,756 | ₩161,972 | ₩164,074 | +1.30% | 2.8만 |
|---|
| 2026.01.20 | ₩162,521 | ₩163,123 | ₩161,530 | ₩161,530 | -0.61% | 2.5만 |
|---|
| 2026.01.16 | ₩165,452 | ₩165,465 | ₩164,836 | ₩164,919 | -0.32% | 1.6만 |
|---|
| 2026.01.15 | ₩165,699 | ₩165,880 | ₩164,997 | ₩165,003 | -0.42% | 1.3만 |
|---|
| 2026.01.14 | ₩164,595 | ₩164,657 | ₩163,792 | ₩164,657 | +0.04% | 16.3만 |
|---|
| 2026.01.13 | ₩165,679 | ₩165,707 | ₩164,930 | ₩165,344 | -0.20% | 2.4만 |
|---|
| 2026.01.12 | ₩164,488 | ₩165,840 | ₩164,445 | ₩165,668 | +0.72% | 2.2만 |
|---|
| 2026.01.09 | ₩165,365 | ₩165,719 | ₩165,365 | ₩165,454 | +0.05% | 1.9만 |
|---|
| 2026.01.08 | ₩164,742 | ₩164,924 | ₩164,240 | ₩164,587 | -0.09% | 1만 |
|---|
| 2026.01.07 | ₩164,796 | ₩165,565 | ₩164,663 | ₩164,728 | -0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩164,277 | ₩164,461 | ₩163,619 | ₩164,408 | +0.08% | 7.4만 |
|---|
| 2026.01.05 | ₩163,364 | ₩164,000 | ₩163,364 | ₩163,369 | +0.00% | 1.3만 |
|---|
| 2026.01.02 | ₩163,190 | ₩163,190 | ₩161,852 | ₩162,434 | -0.46% | 1만 |
|---|
| 2025.12.31 | ₩163,832 | ₩163,832 | ₩162,266 | ₩162,288 | -0.94% | 6.7천 |
|---|
| 2025.12.30 | ₩163,524 | ₩163,672 | ₩163,350 | ₩163,565 | +0.02% | 8.4천 |
|---|
| 2025.12.29 | ₩163,846 | ₩164,021 | ₩163,411 | ₩163,732 | -0.07% | 1.1만 |
|---|
| 2025.12.26 | ₩164,394 | ₩164,889 | ₩164,354 | ₩164,546 | +0.09% | 7.2천 |
|---|
| 2025.12.24 | ₩164,100 | ₩164,501 | ₩163,827 | ₩164,501 | +0.24% | 2.5만 |
|---|
| 2025.12.23 | ₩162,842 | ₩164,038 | ₩162,842 | ₩164,034 | +0.73% | 1.6만 |
|---|
| 2025.12.22 | ₩162,869 | ₩163,217 | ₩162,601 | ₩163,150 | +0.17% | 3.1만 |
|---|
| 2025.12.19 | ₩160,834 | ₩161,980 | ₩160,834 | ₩161,852 | +0.63% | 1.8만 |
|---|
| 2025.12.18 | ₩160,326 | ₩161,203 | ₩160,238 | ₩160,365 | +0.02% | 1.5만 |
|---|
| 2025.12.17 | ₩161,156 | ₩161,156 | ₩158,854 | ₩158,889 | -1.41% | 2.1만 |
|---|
| 2025.12.16 | ₩160,821 | ₩161,290 | ₩160,366 | ₩161,182 | +0.22% | 2.8만 |
|---|
| 2025.12.15 | ₩162,333 | ₩162,588 | ₩161,356 | ₩161,834 | -0.31% | 2.6만 |
|---|
| 2025.12.12 | ₩163,253 | ₩163,253 | ₩160,982 | ₩161,454 | -1.10% | 8.9천 |
|---|
| 2025.12.11 | ₩162,066 | ₩162,788 | ₩161,825 | ₩162,695 | +0.39% | 1.4만 |
|---|
| 2025.12.10 | ₩161,256 | ₩162,655 | ₩161,022 | ₩162,349 | +0.68% | 1.7만 |
|---|
| 2025.12.09 | ₩161,597 | ₩161,905 | ₩161,571 | ₩161,603 | +0.00% | 6.3천 |
|---|
| 2025.12.08 | ₩162,387 | ₩162,387 | ₩161,389 | ₩161,568 | -0.50% | 2.1만 |
|---|
| 2025.12.05 | ₩162,280 | ₩162,574 | ₩162,173 | ₩162,315 | +0.02% | 1.3만 |
|---|
| 2025.12.04 | ₩161,664 | ₩162,039 | ₩161,410 | ₩161,882 | +0.13% | 2.2만 |
|---|
| 2025.12.03 | ₩160,607 | ₩161,932 | ₩160,553 | ₩161,601 | +0.62% | 1.9만 |
|---|
| 2025.12.02 | ₩161,283 | ₩161,283 | ₩160,493 | ₩160,901 | -0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩160,165 | ₩161,330 | ₩160,165 | ₩160,424 | +0.16% | 2.9만 |
|---|
| 2025.11.28 | ₩161,208 | ₩161,269 | ₩160,955 | ₩161,161 | -0.03% | 2만 |
|---|
| 2025.11.26 | ₩160,607 | ₩161,209 | ₩160,286 | ₩160,988 | +0.24% | 3.6만 |
|---|
| 2025.11.25 | ₩158,292 | ₩159,946 | ₩157,435 | ₩159,946 | +1.04% | 11.7만 |
|---|
| 2025.11.24 | ₩157,542 | ₩158,988 | ₩157,489 | ₩158,708 | +0.74% | 2.1만 |
|---|
| 2025.11.21 | ₩155,655 | ₩157,716 | ₩154,705 | ₩156,351 | +0.45% | 2만 |
|---|
| 2025.11.20 | ₩160,339 | ₩160,339 | ₩154,611 | ₩154,731 | -3.50% | 3만 |
|---|
| 2025.11.19 | ₩157,783 | ₩158,506 | ₩156,378 | ₩157,243 | -0.34% | 2.9만 |
|---|
| 2025.11.18 | ₩156,659 | ₩157,328 | ₩155,481 | ₩156,347 | -0.20% | 2.9만 |
|---|
| 2025.11.17 | ₩159,847 | ₩159,847 | ₩157,355 | ₩157,830 | -1.26% | 1.4만 |
|---|
| 2025.11.14 | ₩156,686 | ₩159,771 | ₩156,686 | ₩158,972 | +1.46% | 1.2만 |
|---|
| 2025.11.13 | ₩160,232 | ₩160,513 | ₩158,650 | ₩158,774 | -0.91% | 1.9만 |
|---|
| 2025.11.12 | ₩162,427 | ₩162,427 | ₩161,612 | ₩161,988 | -0.27% | 9.1천 |
|---|
| 2025.11.11 | ₩161,142 | ₩161,798 | ₩160,781 | ₩161,620 | +0.30% | 1.6만 |
|---|
| 2025.11.10 | ₩160,339 | ₩161,794 | ₩160,018 | ₩161,632 | +0.81% | 1.2만 |
|---|
| 2025.11.07 | ₩157,716 | ₩158,352 | ₩156,231 | ₩158,352 | +0.40% | 1.1만 |
|---|
| 2025.11.06 | ₩160,848 | ₩160,848 | ₩158,298 | ₩158,609 | -1.39% | 3.6만 |
|---|
| 2025.11.05 | ₩160,152 | ₩161,825 | ₩160,152 | ₩160,825 | +0.42% | 9.4천 |
|---|
| 2025.11.04 | ₩160,433 | ₩161,073 | ₩160,098 | ₩160,098 | -0.21% | 1.4만 |
|---|
| 2025.11.03 | ₩162,735 | ₩162,735 | ₩162,099 | ₩162,534 | -0.12% | 1.7만 |
|---|
| 2025.10.31 | ₩162,414 | ₩162,601 | ₩161,216 | ₩161,999 | -0.26% | 4.3천 |
|---|
| 2025.10.30 | ₩162,481 | ₩163,270 | ₩161,842 | ₩161,842 | -0.39% | 1.6만 |
|---|
| 2025.10.29 | ₩163,745 | ₩163,745 | ₩162,293 | ₩162,825 | -0.56% | 7.5천 |
|---|
| 2025.10.28 | ₩162,360 | ₩163,231 | ₩162,186 | ₩162,748 | +0.24% | 1만 |
|---|
| 2025.10.27 | ₩161,176 | ₩161,758 | ₩161,162 | ₩161,754 | +0.36% | 1.4만 |
|---|
| 2025.10.24 | ₩159,764 | ₩159,777 | ₩159,443 | ₩159,443 | -0.20% | 1.2만 |
|---|
| 2025.10.23 | ₩157,636 | ₩158,546 | ₩157,362 | ₩158,261 | +0.40% | 1.7만 |
|---|
| 2025.10.22 | ₩158,452 | ₩158,506 | ₩156,599 | ₩157,398 | -0.67% | 3.5만 |
|---|
| 2025.10.21 | ₩157,877 | ₩158,265 | ₩157,596 | ₩158,064 | +0.12% | 2.4만 |
|---|
| 2025.10.20 | ₩157,502 | ₩158,252 | ₩157,502 | ₩158,177 | +0.43% | 2.7천 |
|---|
| 2025.10.17 | ₩155,267 | ₩157,194 | ₩155,267 | ₩156,971 | +1.10% | 34만 |
|---|
| 2025.10.16 | ₩156,766 | ₩156,766 | ₩154,959 | ₩155,883 | -0.56% | 18만 |
|---|
| 2025.10.15 | ₩157,047 | ₩157,368 | ₩155,327 | ₩156,345 | -0.45% | 8.4천 |
|---|
| 2025.10.14 | ₩154,625 | ₩156,619 | ₩154,183 | ₩155,835 | +0.78% | 2.5만 |
|---|
| 2025.10.13 | ₩155,923 | ₩156,338 | ₩155,742 | ₩156,199 | +0.18% | 1.3만 |
|---|
| 2025.10.10 | ₩158,724 | ₩158,724 | ₩153,929 | ₩153,929 | -3.02% | 1.3만 |
|---|