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 | ₩185,718 | ₩185,878 | ₩185,450 | ₩185,675 | -0.02% | 3.6천 |
| 2026.10.08 | ₩184,818 | ₩185,303 | ₩184,087 | ₩184,586 | -0.13% | 1.8만 |
| 2026.10.07 | ₩185,250 | ₩185,678 | ₩184,917 | ₩185,544 | +0.16% | 1.5만 |
| 2026.10.06 | ₩186,453 | ₩187,148 | ₩186,293 | ₩186,349 | -0.06% | 7.7천 |
| 2026.10.05 | ₩183,780 | ₩185,878 | ₩183,780 | ₩185,464 | +0.92% | 2.5만 |
| 2026.10.02 | ₩184,548 | ₩184,548 | ₩183,599 | ₩183,847 | -0.38% | 2.3만 |
| 2026.10.01 | ₩183,018 | ₩183,018 | ₩181,429 | ₩182,314 | -0.38% | 1.6만 |
| 2026.09.30 | ₩183,125 | ₩183,472 | ₩181,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,158 |
| -0.53% |
| 9.2천 |
| 2026.09.29 | ₩182,777 | ₩182,777 | ₩181,655 | ₩182,156 | -0.34% | 7.6만 |
|---|
| 2026.09.28 | ₩182,483 | ₩183,245 | ₩182,162 | ₩182,549 | +0.04% | 9.8천 |
|---|
| 2026.09.25 | ₩182,657 | ₩183,325 | ₩182,109 | ₩183,272 | +0.34% | 4.4만 |
|---|
| 2026.09.24 | ₩181,000 | ₩182,243 | ₩181,000 | ₩181,997 | +0.55% | 1.3만 |
|---|
| 2026.09.23 | ₩183,486 | ₩183,486 | ₩181,668 | ₩181,946 | -0.84% | 1.2만 |
|---|
| 2026.09.22 | ₩183,606 | ₩184,435 | ₩183,218 | ₩183,590 | -0.01% | 2만 |
|---|
| 2026.09.21 | ₩182,082 | ₩183,680 | ₩182,082 | ₩183,582 | +0.82% | 2.3만 |
|---|
| 2026.09.18 | ₩180,786 | ₩180,881 | ₩180,171 | ₩180,881 | +0.05% | 1.8만 |
|---|
| 2026.09.17 | ₩181,254 | ₩181,254 | ₩180,238 | ₩180,627 | -0.35% | 1.7만 |
|---|
| 2026.09.16 | ₩179,864 | ₩180,198 | ₩177,952 | ₩178,528 | -0.74% | 6.7천 |
|---|
| 2026.09.15 | ₩180,171 | ₩180,171 | ₩179,064 | ₩179,181 | -0.55% | 1.4만 |
|---|
| 2026.09.14 | ₩180,291 | ₩181,093 | ₩179,970 | ₩180,694 | +0.22% | 5.6천 |
|---|
| 2026.09.11 | ₩181,481 | ₩181,540 | ₩180,973 | ₩181,053 | -0.24% | 1.4만 |
|---|
| 2026.09.10 | ₩179,898 | ₩180,318 | ₩179,650 | ₩179,765 | -0.07% | 2.4만 |
|---|
| 2026.09.09 | ₩182,136 | ₩182,136 | ₩181,280 | ₩181,327 | -0.44% | 2.1만 |
|---|
| 2026.09.08 | ₩183,967 | ₩183,967 | ₩182,684 | ₩182,757 | -0.66% | 3만 |
|---|
| 2026.09.04 | ₩185,103 | ₩185,103 | ₩184,060 | ₩184,274 | -0.45% | 3만 |
|---|
| 2026.09.03 | ₩184,528 | ₩185,477 | ₩184,488 | ₩185,156 | +0.34% | 1.2만 |
|---|
| 2026.09.02 | ₩181,828 | ₩183,071 | ₩181,828 | ₩182,717 | +0.49% | 8.6천 |
|---|
| 2026.09.01 | ₩182,390 | ₩182,584 | ₩181,187 | ₩181,592 | -0.44% | 1.7만 |
|---|
| 2026.08.31 | ₩183,700 | ₩183,927 | ₩183,299 | ₩183,885 | +0.10% | 7.6천 |
|---|
| 2026.08.28 | ₩185,437 | ₩185,751 | ₩184,321 | ₩184,361 | -0.58% | 6.9천 |
|---|
| 2026.08.27 | ₩184,595 | ₩185,992 | ₩184,595 | ₩185,585 | +0.54% | 1.7만 |
|---|
| 2026.08.26 | ₩183,753 | ₩183,967 | ₩182,964 | ₩183,304 | -0.24% | 1.9만 |
|---|
| 2026.08.25 | ₩183,913 | ₩184,074 | ₩183,472 | ₩184,004 | +0.05% | 1.7만 |
|---|
| 2026.08.24 | ₩183,740 | ₩183,740 | ₩183,125 | ₩183,264 | -0.26% | 1.7만 |
|---|
| 2026.08.21 | ₩183,452 | ₩184,134 | ₩183,419 | ₩183,859 | +0.22% | 7.3천 |
|---|
| 2026.08.20 | ₩183,633 | ₩183,633 | ₩182,523 | ₩182,590 | -0.57% | 9천 |
|---|
| 2026.08.19 | ₩184,288 | ₩184,825 | ₩183,873 | ₩183,954 | -0.18% | 14.1만 |
|---|
| 2026.08.18 | ₩183,472 | ₩183,813 | ₩183,472 | ₩183,539 | +0.04% | 1.6만 |
|---|
| 2026.08.17 | ₩185,346 | ₩185,346 | ₩184,501 | ₩184,515 | -0.45% | 5.1만 |
|---|
| 2026.08.14 | ₩186,045 | ₩186,045 | ₩185,397 | ₩185,691 | -0.19% | 1.4만 |
|---|
| 2026.08.13 | ₩185,063 | ₩185,785 | ₩184,916 | ₩185,610 | +0.30% | 1.6만 |
|---|
| 2026.08.12 | ₩184,000 | ₩184,282 | ₩183,887 | ₩184,154 | +0.08% | 1.1만 |
|---|
| 2026.08.11 | ₩184,969 | ₩184,969 | ₩183,312 | ₩183,423 | -0.84% | 2.1만 |
|---|
| 2026.08.10 | ₩184,221 | ₩184,568 | ₩183,792 | ₩183,994 | -0.12% | 1.4만 |
|---|
| 2026.08.07 | ₩184,301 | ₩184,421 | ₩183,713 | ₩184,354 | +0.03% | 4.5만 |
|---|
| 2026.08.06 | ₩183,365 | ₩183,900 | ₩182,924 | ₩183,291 | -0.04% | 1.6만 |
|---|
| 2026.08.05 | ₩185,143 | ₩185,270 | ₩183,312 | ₩183,339 | -0.97% | 2.8만 |
|---|
| 2026.08.04 | ₩181,534 | ₩184,181 | ₩181,534 | ₩183,757 | +1.22% | 3.7만 |
|---|
| 2026.08.03 | ₩178,220 | ₩180,960 | ₩178,220 | ₩180,732 | +1.41% | 1.7만 |
|---|
| 2026.07.31 | ₩176,068 | ₩177,660 | ₩175,774 | ₩177,660 | +0.90% | 1만 |
|---|
| 2026.07.30 | ₩174,330 | ₩175,132 | ₩174,330 | ₩175,079 | +0.43% | 7.1천 |
|---|
| 2026.07.29 | ₩173,475 | ₩174,277 | ₩171,363 | ₩171,537 | -1.12% | 1.4만 |
|---|
| 2026.07.28 | ₩173,301 | ₩174,323 | ₩172,679 | ₩173,830 | +0.31% | 7.7천 |
|---|
| 2026.07.27 | ₩174,744 | ₩174,744 | ₩172,359 | ₩172,873 | -1.07% | 2.8만 |
|---|
| 2026.07.24 | ₩173,127 | ₩174,103 | ₩172,713 | ₩173,000 | -0.07% | 9.6천 |
|---|
| 2026.07.23 | ₩173,648 | ₩173,669 | ₩172,058 | ₩172,539 | -0.64% | 4.2만 |
|---|
| 2026.07.22 | ₩175,399 | ₩176,542 | ₩175,399 | ₩175,834 | +0.25% | 1.2만 |
|---|
| 2026.07.21 | ₩175,498 | ₩176,028 | ₩175,346 | ₩175,927 | +0.24% | 1만 |
|---|
| 2026.07.20 | ₩176,282 | ₩176,282 | ₩174,731 | ₩174,958 | -0.75% | 7.4만 |
|---|
| 2026.07.17 | ₩175,246 | ₩175,700 | ₩174,932 | ₩175,214 | -0.02% | 7.1천 |
|---|
| 2026.07.16 | ₩177,484 | ₩178,193 | ₩176,809 | ₩177,277 | -0.12% | 3.5만 |
|---|
| 2026.07.15 | ₩178,313 | ₩178,367 | ₩177,137 | ₩178,158 | -0.09% | 1.3만 |
|---|
| 2026.07.14 | ₩177,324 | ₩177,805 | ₩177,297 | ₩177,768 | +0.25% | 8.7천 |
|---|
| 2026.07.13 | ₩177,565 | ₩178,006 | ₩176,789 | ₩177,017 | -0.31% | 3.6만 |
|---|
| 2026.07.10 | ₩177,618 | ₩178,400 | ₩177,264 | ₩178,400 | +0.44% | 1.8만 |
|---|
| 2026.07.09 | ₩176,602 | ₩177,190 | ₩176,455 | ₩177,172 | +0.32% | 5.4천 |
|---|
| 2026.07.08 | ₩175,907 | ₩176,501 | ₩175,092 | ₩176,501 | +0.34% | 8.6천 |
|---|
| 2026.07.07 | ₩177,578 | ₩177,672 | ₩176,763 | ₩177,196 | -0.22% | 2.9만 |
|---|
| 2026.07.06 | ₩176,975 | ₩178,099 | ₩176,963 | ₩177,918 | +0.53% | 2.8만 |
|---|
| 2026.07.02 | ₩177,698 | ₩178,086 | ₩175,395 | ₩176,764 | -0.53% | 2.5만 |
|---|
| 2026.07.01 | ₩176,816 | ₩177,819 | ₩176,816 | ₩177,162 | +0.20% | 2.7만 |
|---|
| 2026.06.30 | ₩176,282 | ₩177,698 | ₩175,867 | ₩177,444 | +0.66% | 1.6만 |
|---|
| 2026.06.29 | ₩174,237 | ₩176,061 | ₩173,929 | ₩175,990 | +1.01% | 4.9천 |
|---|
| 2026.06.26 | ₩172,847 | ₩174,263 | ₩172,847 | ₩173,388 | +0.31% | 9.3천 |
|---|
| 2026.06.25 | ₩174,090 | ₩174,090 | ₩172,686 | ₩173,127 | -0.55% | 11.7만 |
|---|
| 2026.06.24 | ₩173,181 | ₩173,983 | ₩172,472 | ₩172,806 | -0.22% | 7.2천 |
|---|
| 2026.06.23 | ₩172,686 | ₩173,596 | ₩172,674 | ₩172,913 | +0.13% | 1.7만 |
|---|
| 2026.06.22 | ₩175,760 | ₩176,352 | ₩174,811 | ₩175,172 | -0.33% | 1만 |
|---|
| 2026.06.18 | ₩176,522 | ₩176,535 | ₩175,747 | ₩176,386 | -0.08% | 1.3만 |
|---|
| 2026.06.17 | ₩177,431 | ₩177,458 | ₩174,597 | ₩174,756 | -1.51% | 1.1만 |
|---|
| 2026.06.16 | ₩178,099 | ₩178,367 | ₩177,271 | ₩177,304 | -0.45% | 9천 |
|---|
| 2026.06.15 | ₩177,778 | ₩178,808 | ₩177,778 | ₩178,098 | +0.18% | 8.5천 |
|---|
| 2026.06.12 | ₩175,092 | ₩176,054 | ₩174,063 | ₩175,520 | +0.24% | 4.4만 |
|---|
| 2026.06.11 | ₩172,205 | ₩174,678 | ₩171,684 | ₩174,519 | +1.34% | 2.5만 |
|---|
| 2026.06.10 | ₩174,343 | ₩175,119 | ₩171,697 | ₩171,911 | -1.40% | 3만 |
|---|
| 2026.06.09 | ₩176,696 | ₩176,696 | ₩172,397 | ₩174,928 | -1.00% | 5.9만 |
|---|
| 2026.06.08 | ₩175,032 | ₩175,520 | ₩174,691 | ₩174,877 | -0.09% | 1.1만 |
|---|
| 2026.06.05 | ₩177,231 | ₩177,257 | ₩174,069 | ₩174,584 | -1.49% | 9.3천 |
|---|
| 2026.06.04 | ₩177,030 | ₩178,995 | ₩177,030 | ₩178,868 | +1.04% | 3.3만 |
|---|
| 2026.06.03 | ₩177,471 | ₩177,471 | ₩176,589 | ₩176,654 | -0.46% | 7.7천 |
|---|
| 2026.06.02 | ₩178,380 | ₩178,714 | ₩178,246 | ₩178,339 | -0.02% | 1.3만 |
|---|
| 2026.06.01 | ₩177,658 | ₩179,463 | ₩177,658 | ₩179,134 | +0.83% | 4.9만 |
|---|
| 2026.05.29 | ₩177,885 | ₩178,447 | ₩177,658 | ₩177,658 | -0.13% | 2.6만 |
|---|
| 2026.05.28 | ₩176,562 | ₩177,939 | ₩176,429 | ₩177,849 | +0.73% | 1.3만 |
|---|
| 2026.05.27 | ₩177,204 | ₩177,204 | ₩176,637 | ₩176,637 | -0.32% | 1만 |
|---|
| 2026.05.26 | ₩177,043 | ₩177,043 | ₩176,368 | ₩177,030 | -0.01% | 1.7만 |
|---|
| 2026.05.22 | ₩176,429 | ₩176,736 | ₩175,800 | ₩175,907 | -0.30% | 1만 |
|---|
| 2026.05.21 | ₩175,022 | ₩175,707 | ₩174,517 | ₩175,386 | +0.21% | 7.9천 |
|---|
| 2026.05.20 | ₩174,303 | ₩175,680 | ₩173,929 | ₩175,640 | +0.77% | 1.2만 |
|---|
| 2026.05.19 | ₩174,170 | ₩174,611 | ₩173,288 | ₩173,508 | -0.38% | 1.6만 |
|---|
| 2026.05.18 | ₩175,239 | ₩175,760 | ₩173,822 | ₩174,878 | -0.21% | 2.7만 |
|---|
| 2026.05.15 | ₩175,179 | ₩176,167 | ₩174,825 | ₩174,985 | -0.11% | 2.6만 |
|---|
| 2026.05.14 | ₩176,495 | ₩177,845 | ₩176,442 | ₩177,565 | +0.61% | 2.9만 |
|---|
| 2026.05.13 | ₩175,105 | ₩176,348 | ₩174,738 | ₩175,921 | +0.47% | 11.8만 |
|---|
| 2026.05.12 | ₩174,912 | ₩174,912 | ₩173,261 | ₩174,706 | -0.12% | 2.4만 |
|---|
| 2026.05.11 | ₩174,196 | ₩175,687 | ₩174,196 | ₩175,149 | +0.55% | 8.4천 |
|---|
| 2026.05.08 | ₩174,604 | ₩175,025 | ₩174,584 | ₩174,853 | +0.14% | 1.4만 |
|---|
| 2026.05.07 | ₩174,103 | ₩174,441 | ₩173,381 | ₩173,849 | -0.15% | 3.1만 |
|---|
| 2026.05.06 | ₩171,871 | ₩173,956 | ₩171,871 | ₩173,782 | +1.11% | 6.8만 |
|---|
| 2026.05.05 | ₩170,066 | ₩170,227 | ₩169,799 | ₩170,107 | +0.02% | 3.9만 |
|---|
| 2026.05.04 | ₩170,093 | ₩170,093 | ₩168,409 | ₩168,992 | -0.65% | 3.5만 |
|---|
| 2026.05.01 | ₩170,481 | ₩170,548 | ₩169,772 | ₩170,096 | -0.23% | 2.9만 |
|---|
| 2026.04.30 | ₩169,104 | ₩169,886 | ₩167,721 | ₩169,799 | +0.41% | 2만 |
|---|
| 2026.04.29 | ₩168,222 | ₩168,222 | ₩167,086 | ₩167,592 | -0.37% | 4만 |
|---|
| 2026.04.28 | ₩167,874 | ₩168,155 | ₩167,313 | ₩168,021 | +0.09% | 9.3천 |
|---|
| 2026.04.27 | ₩167,727 | ₩168,970 | ₩167,580 | ₩168,767 | +0.62% | 1.8만 |
|---|
| 2026.04.24 | ₩166,404 | ₩167,768 | ₩166,311 | ₩167,760 | +0.81% | 8.1천 |
|---|
| 2026.04.23 | ₩165,656 | ₩166,337 | ₩164,065 | ₩165,597 | -0.04% | 3만 |
|---|
| 2026.04.22 | ₩166,458 | ₩166,458 | ₩165,829 | ₩166,431 | -0.02% | 2.7만 |
|---|
| 2026.04.21 | ₩166,578 | ₩166,738 | ₩164,907 | ₩165,175 | -0.84% | 2.6만 |
|---|
| 2026.04.20 | ₩166,297 | ₩166,297 | ₩165,549 | ₩166,164 | -0.08% | 1.3만 |
|---|
| 2026.04.17 | ₩165,656 | ₩166,980 | ₩165,656 | ₩166,658 | +0.61% | 2.6만 |
|---|
| 2026.04.16 | ₩164,426 | ₩164,560 | ₩163,624 | ₩164,292 | -0.08% | 2.2만 |
|---|
| 2026.04.15 | ₩162,769 | ₩163,891 | ₩162,655 | ₩163,891 | +0.69% | 1.2만 |
|---|
| 2026.04.14 | ₩160,443 | ₩162,314 | ₩160,443 | ₩162,314 | +1.17% | 2만 |
|---|
| 2026.04.13 | ₩157,583 | ₩159,943 | ₩157,583 | ₩159,918 | +1.48% | 1.5만 |
|---|
| 2026.04.10 | ₩158,879 | ₩158,919 | ₩157,984 | ₩158,051 | -0.52% | 3.2만 |
|---|
| 2026.04.09 | ₩157,075 | ₩158,532 | ₩156,861 | ₩158,410 | +0.85% | 1.5만 |
|---|
| 2026.04.08 | ₩158,478 | ₩158,478 | ₩157,174 | ₩157,757 | -0.46% | 6.3만 |
|---|
| 2026.04.07 | ₩153,279 | ₩153,894 | ₩152,303 | ₩153,653 | +0.24% | 14.6만 |
|---|
| 2026.04.06 | ₩153,373 | ₩153,921 | ₩153,199 | ₩153,921 | +0.36% | 2만 |
|---|
| 2026.04.02 | ₩151,194 | ₩153,934 | ₩151,147 | ₩153,335 | +1.42% | 1.4만 |
|---|
| 2026.04.01 | ₩153,038 | ₩154,241 | ₩153,038 | ₩153,306 | +0.17% | 2.5만 |
|---|
| 2026.03.31 | ₩149,136 | ₩152,023 | ₩149,136 | ₩151,839 | +1.81% | 2.6만 |
|---|
| 2026.03.30 | ₩149,069 | ₩149,069 | ₩146,823 | ₩147,350 | -1.15% | 11만 |
|---|
| 2026.03.27 | ₩149,483 | ₩149,503 | ₩147,812 | ₩147,836 | -1.10% | 1.8만 |
|---|
| 2026.03.26 | ₩152,370 | ₩152,838 | ₩150,365 | ₩150,400 | -1.29% | 3.1만 |
|---|
| 2026.03.25 | ₩153,413 | ₩153,880 | ₩153,219 | ₩153,370 | -0.03% | 2.2만 |
|---|
| 2026.03.24 | ₩152,704 | ₩153,119 | ₩152,170 | ₩152,355 | -0.23% | 1.8만 |
|---|
| 2026.03.23 | ₩154,121 | ₩154,976 | ₩153,299 | ₩153,461 | -0.43% | 2.3만 |
|---|
| 2026.03.20 | ₩154,134 | ₩154,134 | ₩151,114 | ₩151,898 | -1.45% | 4만 |
|---|
| 2026.03.19 | ₩153,479 | ₩155,043 | ₩153,453 | ₩154,400 | +0.60% | 3.8만 |
|---|
| 2026.03.18 | ₩156,527 | ₩156,620 | ₩154,803 | ₩154,820 | -1.09% | 1.9만 |
|---|
| 2026.03.17 | ₩157,863 | ₩157,930 | ₩156,834 | ₩157,021 | -0.53% | 4.7만 |
|---|
| 2026.03.16 | ₩157,021 | ₩157,877 | ₩156,848 | ₩157,249 | +0.14% | 4.9만 |
|---|
| 2026.03.13 | ₩157,182 | ₩157,787 | ₩155,431 | ₩155,605 | -1.00% | 2.8만 |
|---|
| 2026.03.12 | ₩158,010 | ₩158,010 | ₩156,407 | ₩156,420 | -1.01% | 4.4만 |
|---|
| 2026.03.11 | ₩159,374 | ₩159,895 | ₩158,411 | ₩159,061 | -0.20% | 1.4만 |
|---|
| 2026.03.10 | ₩159,347 | ₩160,296 | ₩158,772 | ₩159,144 | -0.13% | 9.2천 |
|---|
| 2026.03.09 | ₩156,139 | ₩159,401 | ₩155,585 | ₩159,346 | +2.05% | 4.2만 |
|---|
| 2026.03.06 | ₩157,850 | ₩158,625 | ₩157,519 | ₩157,837 | -0.01% | 2.2만 |
|---|
| 2026.03.05 | ₩160,002 | ₩160,456 | ₩158,505 | ₩159,884 | -0.07% | 2.4만 |
|---|
| 2026.03.04 | ₩160,029 | ₩161,441 | ₩159,935 | ₩160,924 | +0.56% | 1.9만 |
|---|
| 2026.03.03 | ₩158,746 | ₩160,283 | ₩157,449 | ₩159,802 | +0.67% | 3.1만 |
|---|
| 2026.03.02 | ₩159,521 | ₩162,007 | ₩159,521 | ₩161,555 | +1.28% | 2.4만 |
|---|
| 2026.02.27 | ₩160,964 | ₩161,459 | ₩160,791 | ₩161,289 | +0.20% | 9천 |
|---|
| 2026.02.26 | ₩163,664 | ₩163,664 | ₩161,459 | ₩162,231 | -0.88% | 2.7만 |
|---|
| 2026.02.25 | ₩163,196 | ₩163,998 | ₩163,196 | ₩163,853 | +0.40% | 13.9만 |
|---|
| 2026.02.24 | ₩161,619 | ₩162,675 | ₩161,593 | ₩162,662 | +0.65% | 1.1만 |
|---|
| 2026.02.23 | ₩162,849 | ₩163,096 | ₩160,911 | ₩161,178 | -1.03% | 2.5만 |
|---|
| 2026.02.20 | ₩161,298 | ₩163,089 | ₩161,298 | ₩163,027 | +1.07% | 2.7만 |
|---|
| 2026.02.19 | ₩161,405 | ₩161,887 | ₩161,071 | ₩161,833 | +0.26% | 8.4만 |
|---|
| 2026.02.18 | ₩162,027 | ₩162,742 | ₩161,606 | ₩162,209 | +0.11% | 1.1만 |
|---|
| 2026.02.17 | ₩160,991 | ₩161,760 | ₩159,641 | ₩161,185 | +0.12% | 1.6만 |
|---|
| 2026.02.13 | ₩161,753 | ₩162,582 | ₩161,245 | ₩161,642 | -0.07% | 3.3만 |
|---|
| 2026.02.12 | ₩164,199 | ₩164,199 | ₩161,405 | ₩161,555 | -1.61% | 2.5만 |
|---|
| 2026.02.11 | ₩164,867 | ₩164,867 | ₩162,836 | ₩163,417 | -0.88% | 2.8만 |
|---|
| 2026.02.10 | ₩163,911 | ₩164,439 | ₩163,597 | ₩163,611 | -0.18% | 1.3만 |
|---|
| 2026.02.09 | ₩163,063 | ₩164,586 | ₩163,063 | ₩164,012 | +0.58% | 2.7만 |
|---|
| 2026.02.06 | ₩162,020 | ₩163,597 | ₩161,753 | ₩163,362 | +0.83% | 3만 |
|---|
| 2026.02.05 | ₩159,962 | ₩160,824 | ₩159,160 | ₩159,517 | -0.28% | 6.1만 |
|---|
| 2026.02.04 | ₩162,956 | ₩162,956 | ₩160,904 | ₩161,932 | -0.63% | 4.1만 |
|---|
| 2026.02.03 | ₩164,720 | ₩164,720 | ₩161,699 | ₩162,487 | -1.36% | 22.3만 |
|---|
| 2026.02.02 | ₩163,731 | ₩165,228 | ₩163,731 | ₩164,733 | +0.61% | 8.9천 |
|---|
| 2026.01.30 | ₩164,426 | ₩165,014 | ₩163,851 | ₩164,419 | -0.00% | 4만 |
|---|
| 2026.01.29 | ₩165,776 | ₩165,776 | ₩163,424 | ₩165,002 | -0.47% | 1.2만 |
|---|
| 2026.01.28 | ₩166,712 | ₩166,954 | ₩166,404 | ₩166,670 | -0.02% | 2.3만 |
|---|
| 2026.01.27 | ₩166,037 | ₩166,404 | ₩166,037 | ₩166,069 | +0.02% | 1.1만 |
|---|
| 2026.01.26 | ₩164,987 | ₩165,776 | ₩164,987 | ₩165,490 | +0.30% | 3.8만 |
|---|
| 2026.01.23 | ₩165,161 | ₩165,522 | ₩164,947 | ₩165,116 | -0.03% | 10.2만 |
|---|
| 2026.01.22 | ₩164,854 | ₩165,241 | ₩164,373 | ₩164,947 | +0.06% | 8.5만 |
|---|
| 2026.01.21 | ₩161,766 | ₩164,546 | ₩161,766 | ₩163,866 | +1.30% | 2.8만 |
|---|
| 2026.01.20 | ₩162,314 | ₩162,916 | ₩161,325 | ₩161,325 | -0.61% | 2.5만 |
|---|
| 2026.01.16 | ₩165,241 | ₩165,255 | ₩164,627 | ₩164,709 | -0.32% | 1.6만 |
|---|
| 2026.01.15 | ₩165,489 | ₩165,669 | ₩164,787 | ₩164,794 | -0.42% | 1.3만 |
|---|
| 2026.01.14 | ₩164,386 | ₩164,447 | ₩163,584 | ₩164,447 | +0.04% | 16.3만 |
|---|
| 2026.01.13 | ₩165,469 | ₩165,497 | ₩164,720 | ₩165,134 | -0.20% | 2.4만 |
|---|
| 2026.01.12 | ₩164,279 | ₩165,629 | ₩164,236 | ₩165,458 | +0.72% | 2.2만 |
|---|
| 2026.01.09 | ₩165,155 | ₩165,509 | ₩165,155 | ₩165,244 | +0.05% | 1.9만 |
|---|
| 2026.01.08 | ₩164,533 | ₩164,715 | ₩164,032 | ₩164,378 | -0.09% | 1만 |
|---|
| 2026.01.07 | ₩164,586 | ₩165,355 | ₩164,454 | ₩164,518 | -0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩164,068 | ₩164,252 | ₩163,412 | ₩164,199 | +0.08% | 7.4만 |
|---|
| 2026.01.05 | ₩163,156 | ₩163,791 | ₩163,156 | ₩163,162 | +0.00% | 1.3만 |
|---|
| 2026.01.02 | ₩162,983 | ₩162,983 | ₩161,646 | ₩162,227 | -0.46% | 1만 |
|---|
| 2025.12.31 | ₩163,624 | ₩163,624 | ₩162,060 | ₩162,082 | -0.94% | 6.7천 |
|---|
| 2025.12.30 | ₩163,317 | ₩163,464 | ₩163,143 | ₩163,357 | +0.02% | 8.4천 |
|---|
| 2025.12.29 | ₩163,637 | ₩163,813 | ₩163,203 | ₩163,524 | -0.07% | 1.1만 |
|---|
| 2025.12.26 | ₩164,185 | ₩164,680 | ₩164,145 | ₩164,337 | +0.09% | 7.2천 |
|---|
| 2025.12.24 | ₩163,891 | ₩164,292 | ₩163,619 | ₩164,292 | +0.24% | 2.5만 |
|---|
| 2025.12.23 | ₩162,635 | ₩163,830 | ₩162,635 | ₩163,826 | +0.73% | 1.6만 |
|---|
| 2025.12.22 | ₩162,662 | ₩163,009 | ₩162,394 | ₩162,942 | +0.17% | 3.1만 |
|---|
| 2025.12.19 | ₩160,630 | ₩161,774 | ₩160,630 | ₩161,646 | +0.63% | 1.8만 |
|---|
| 2025.12.18 | ₩160,122 | ₩160,998 | ₩160,034 | ₩160,161 | +0.02% | 1.5만 |
|---|
| 2025.12.17 | ₩160,951 | ₩160,951 | ₩158,652 | ₩158,687 | -1.41% | 2.1만 |
|---|
| 2025.12.16 | ₩160,617 | ₩161,085 | ₩160,162 | ₩160,978 | +0.22% | 2.8만 |
|---|
| 2025.12.15 | ₩162,127 | ₩162,381 | ₩161,151 | ₩161,629 | -0.31% | 2.6만 |
|---|
| 2025.12.12 | ₩163,045 | ₩163,045 | ₩160,777 | ₩161,249 | -1.10% | 8.9천 |
|---|
| 2025.12.11 | ₩161,860 | ₩162,582 | ₩161,619 | ₩162,488 | +0.39% | 1.4만 |
|---|
| 2025.12.10 | ₩161,051 | ₩162,448 | ₩160,817 | ₩162,143 | +0.68% | 1.7만 |
|---|
| 2025.12.09 | ₩161,392 | ₩161,699 | ₩161,365 | ₩161,397 | +0.00% | 6.3천 |
|---|
| 2025.12.08 | ₩162,181 | ₩162,181 | ₩161,184 | ₩161,363 | -0.50% | 2.1만 |
|---|
| 2025.12.05 | ₩162,074 | ₩162,368 | ₩161,967 | ₩162,108 | +0.02% | 1.3만 |
|---|
| 2025.12.04 | ₩161,459 | ₩161,833 | ₩161,205 | ₩161,677 | +0.13% | 2.2만 |
|---|
| 2025.12.03 | ₩160,403 | ₩161,726 | ₩160,350 | ₩161,396 | +0.62% | 1.9만 |
|---|
| 2025.12.02 | ₩161,078 | ₩161,078 | ₩160,289 | ₩160,697 | -0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩159,962 | ₩161,125 | ₩159,962 | ₩160,220 | +0.16% | 2.9만 |
|---|
| 2025.11.28 | ₩161,003 | ₩161,065 | ₩160,750 | ₩160,956 | -0.03% | 2만 |
|---|
| 2025.11.26 | ₩160,403 | ₩161,004 | ₩160,082 | ₩160,784 | +0.24% | 3.6만 |
|---|
| 2025.11.25 | ₩158,091 | ₩159,743 | ₩157,235 | ₩159,743 | +1.04% | 11.7만 |
|---|
| 2025.11.24 | ₩157,342 | ₩158,786 | ₩157,289 | ₩158,506 | +0.74% | 2.1만 |
|---|
| 2025.11.21 | ₩155,458 | ₩157,516 | ₩154,509 | ₩156,153 | +0.45% | 2만 |
|---|
| 2025.11.20 | ₩160,136 | ₩160,136 | ₩154,415 | ₩154,534 | -3.50% | 3만 |
|---|
| 2025.11.19 | ₩157,583 | ₩158,305 | ₩156,179 | ₩157,043 | -0.34% | 2.9만 |
|---|
| 2025.11.18 | ₩156,460 | ₩157,128 | ₩155,284 | ₩156,149 | -0.20% | 2.9만 |
|---|
| 2025.11.17 | ₩159,644 | ₩159,644 | ₩157,155 | ₩157,630 | -1.26% | 1.4만 |
|---|
| 2025.11.14 | ₩156,487 | ₩159,568 | ₩156,487 | ₩158,770 | +1.46% | 1.2만 |
|---|
| 2025.11.13 | ₩160,029 | ₩160,309 | ₩158,449 | ₩158,572 | -0.91% | 1.9만 |
|---|
| 2025.11.12 | ₩162,221 | ₩162,221 | ₩161,407 | ₩161,782 | -0.27% | 9.1천 |
|---|
| 2025.11.11 | ₩160,938 | ₩161,593 | ₩160,577 | ₩161,415 | +0.30% | 1.6만 |
|---|
| 2025.11.10 | ₩160,136 | ₩161,589 | ₩159,815 | ₩161,427 | +0.81% | 1.2만 |
|---|
| 2025.11.07 | ₩157,516 | ₩158,151 | ₩156,032 | ₩158,151 | +0.40% | 1.1만 |
|---|
| 2025.11.06 | ₩160,644 | ₩160,644 | ₩158,097 | ₩158,407 | -1.39% | 3.6만 |
|---|
| 2025.11.05 | ₩159,949 | ₩161,619 | ₩159,949 | ₩160,621 | +0.42% | 9.4천 |
|---|
| 2025.11.04 | ₩160,229 | ₩160,868 | ₩159,895 | ₩159,895 | -0.21% | 1.4만 |
|---|
| 2025.11.03 | ₩162,528 | ₩162,528 | ₩161,893 | ₩162,328 | -0.12% | 1.7만 |
|---|
| 2025.10.31 | ₩162,207 | ₩162,394 | ₩161,011 | ₩161,793 | -0.26% | 4.3천 |
|---|
| 2025.10.30 | ₩162,274 | ₩163,063 | ₩161,637 | ₩161,637 | -0.39% | 1.6만 |
|---|
| 2025.10.29 | ₩163,537 | ₩163,537 | ₩162,087 | ₩162,618 | -0.56% | 7.5천 |
|---|
| 2025.10.28 | ₩162,154 | ₩163,024 | ₩161,980 | ₩162,541 | +0.24% | 1만 |
|---|
| 2025.10.27 | ₩160,971 | ₩161,552 | ₩160,958 | ₩161,548 | +0.36% | 1.4만 |
|---|
| 2025.10.24 | ₩159,561 | ₩159,574 | ₩159,240 | ₩159,240 | -0.20% | 1.2만 |
|---|
| 2025.10.23 | ₩157,436 | ₩158,345 | ₩157,162 | ₩158,060 | +0.40% | 1.7만 |
|---|
| 2025.10.22 | ₩158,251 | ₩158,305 | ₩156,400 | ₩157,198 | -0.67% | 3.5만 |
|---|
| 2025.10.21 | ₩157,676 | ₩158,064 | ₩157,396 | ₩157,863 | +0.12% | 2.4만 |
|---|
| 2025.10.20 | ₩157,302 | ₩158,051 | ₩157,302 | ₩157,976 | +0.43% | 2.7천 |
|---|
| 2025.10.17 | ₩155,070 | ₩156,995 | ₩155,070 | ₩156,771 | +1.10% | 34만 |
|---|
| 2025.10.16 | ₩156,567 | ₩156,567 | ₩154,763 | ₩155,685 | -0.56% | 18만 |
|---|
| 2025.10.15 | ₩156,848 | ₩157,168 | ₩155,130 | ₩156,146 | -0.45% | 8.4천 |
|---|
| 2025.10.14 | ₩154,428 | ₩156,420 | ₩153,987 | ₩155,637 | +0.78% | 2.5만 |
|---|
| 2025.10.13 | ₩155,725 | ₩156,139 | ₩155,544 | ₩156,000 | +0.18% | 1.3만 |
|---|
| 2025.10.10 | ₩158,522 | ₩158,522 | ₩153,733 | ₩153,733 | -3.02% | 1.3만 |
|---|