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 | ₩186,023 | ₩186,184 | ₩185,756 | ₩185,981 | -0.02% | 3.6천 |
| 2026.10.08 | ₩185,122 | ₩185,608 | ₩184,390 | ₩184,890 | -0.13% | 1.8만 |
| 2026.10.07 | ₩185,555 | ₩185,983 | ₩185,222 | ₩185,849 | +0.16% | 1.5만 |
| 2026.10.06 | ₩186,760 | ₩187,456 | ₩186,599 | ₩186,655 | -0.06% | 7.7천 |
| 2026.10.05 | ₩184,082 | ₩186,184 | ₩184,082 | ₩185,769 | +0.92% | 2.5만 |
| 2026.10.02 | ₩184,852 | ₩184,852 | ₩183,902 | ₩184,149 | -0.38% | 2.3만 |
| 2026.10.01 | ₩183,319 | ₩183,319 | ₩181,727 | ₩182,614 | -0.38% | 1.6만 |
| 2026.09.30 | ₩183,426 | ₩183,774 | ₩182,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,458 |
| -0.53% |
| 9.2천 |
| 2026.09.29 | ₩183,078 | ₩183,078 | ₩181,954 | ₩182,456 | -0.34% | 7.6만 |
|---|
| 2026.09.28 | ₩182,784 | ₩183,547 | ₩182,462 | ₩182,849 | +0.04% | 9.8천 |
|---|
| 2026.09.25 | ₩182,958 | ₩183,627 | ₩182,409 | ₩183,574 | +0.34% | 4.4만 |
|---|
| 2026.09.24 | ₩181,298 | ₩182,543 | ₩181,298 | ₩182,296 | +0.55% | 1.3만 |
|---|
| 2026.09.23 | ₩183,788 | ₩183,788 | ₩181,967 | ₩182,245 | -0.84% | 1.2만 |
|---|
| 2026.09.22 | ₩183,908 | ₩184,738 | ₩183,520 | ₩183,892 | -0.01% | 2만 |
|---|
| 2026.09.21 | ₩182,382 | ₩183,982 | ₩182,382 | ₩183,884 | +0.82% | 2.3만 |
|---|
| 2026.09.18 | ₩181,083 | ₩181,178 | ₩180,468 | ₩181,178 | +0.05% | 1.8만 |
|---|
| 2026.09.17 | ₩181,552 | ₩181,552 | ₩180,534 | ₩180,924 | -0.35% | 1.7만 |
|---|
| 2026.09.16 | ₩180,160 | ₩180,494 | ₩178,245 | ₩178,822 | -0.74% | 6.7천 |
|---|
| 2026.09.15 | ₩180,468 | ₩180,468 | ₩179,359 | ₩179,476 | -0.55% | 1.4만 |
|---|
| 2026.09.14 | ₩180,588 | ₩181,391 | ₩180,267 | ₩180,991 | +0.22% | 5.6천 |
|---|
| 2026.09.11 | ₩181,780 | ₩181,838 | ₩181,271 | ₩181,351 | -0.24% | 1.4만 |
|---|
| 2026.09.10 | ₩180,194 | ₩180,615 | ₩179,945 | ₩180,061 | -0.07% | 2.4만 |
|---|
| 2026.09.09 | ₩182,436 | ₩182,436 | ₩181,579 | ₩181,626 | -0.44% | 2.1만 |
|---|
| 2026.09.08 | ₩184,270 | ₩184,270 | ₩182,984 | ₩183,058 | -0.66% | 3만 |
|---|
| 2026.09.04 | ₩185,408 | ₩185,408 | ₩184,363 | ₩184,578 | -0.45% | 3만 |
|---|
| 2026.09.03 | ₩184,832 | ₩185,783 | ₩184,792 | ₩185,461 | +0.34% | 1.2만 |
|---|
| 2026.09.02 | ₩182,128 | ₩183,373 | ₩182,128 | ₩183,018 | +0.49% | 8.6천 |
|---|
| 2026.09.01 | ₩182,690 | ₩182,884 | ₩181,485 | ₩181,891 | -0.44% | 1.7만 |
|---|
| 2026.08.31 | ₩184,002 | ₩184,230 | ₩183,600 | ₩184,188 | +0.10% | 7.6천 |
|---|
| 2026.08.28 | ₩185,742 | ₩186,057 | ₩184,624 | ₩184,665 | -0.58% | 6.9천 |
|---|
| 2026.08.27 | ₩184,899 | ₩186,298 | ₩184,899 | ₩185,891 | +0.54% | 1.7만 |
|---|
| 2026.08.26 | ₩184,055 | ₩184,270 | ₩183,266 | ₩183,606 | -0.24% | 1.9만 |
|---|
| 2026.08.25 | ₩184,216 | ₩184,377 | ₩183,774 | ₩184,307 | +0.05% | 1.7만 |
|---|
| 2026.08.24 | ₩184,042 | ₩184,042 | ₩183,426 | ₩183,565 | -0.26% | 1.7만 |
|---|
| 2026.08.21 | ₩183,754 | ₩184,437 | ₩183,721 | ₩184,161 | +0.22% | 7.3천 |
|---|
| 2026.08.20 | ₩183,935 | ₩183,935 | ₩182,824 | ₩182,891 | -0.57% | 9천 |
|---|
| 2026.08.19 | ₩184,591 | ₩185,129 | ₩184,176 | ₩184,256 | -0.18% | 14.1만 |
|---|
| 2026.08.18 | ₩183,774 | ₩184,116 | ₩183,774 | ₩183,841 | +0.04% | 1.6만 |
|---|
| 2026.08.17 | ₩185,651 | ₩185,651 | ₩184,805 | ₩184,819 | -0.45% | 5.1만 |
|---|
| 2026.08.14 | ₩186,351 | ₩186,351 | ₩185,702 | ₩185,997 | -0.19% | 1.4만 |
|---|
| 2026.08.13 | ₩185,367 | ₩186,090 | ₩185,220 | ₩185,915 | +0.30% | 1.6만 |
|---|
| 2026.08.12 | ₩184,303 | ₩184,586 | ₩184,189 | ₩184,457 | +0.08% | 1.1만 |
|---|
| 2026.08.11 | ₩185,274 | ₩185,274 | ₩183,614 | ₩183,725 | -0.84% | 2.1만 |
|---|
| 2026.08.10 | ₩184,524 | ₩184,872 | ₩184,094 | ₩184,296 | -0.12% | 1.4만 |
|---|
| 2026.08.07 | ₩184,604 | ₩184,725 | ₩184,015 | ₩184,658 | +0.03% | 4.5만 |
|---|
| 2026.08.06 | ₩183,667 | ₩184,203 | ₩183,225 | ₩183,592 | -0.04% | 1.6만 |
|---|
| 2026.08.05 | ₩185,448 | ₩185,575 | ₩183,614 | ₩183,640 | -0.97% | 2.8만 |
|---|
| 2026.08.04 | ₩181,833 | ₩184,484 | ₩181,833 | ₩184,059 | +1.22% | 3.7만 |
|---|
| 2026.08.03 | ₩178,513 | ₩181,257 | ₩178,513 | ₩181,030 | +1.41% | 1.7만 |
|---|
| 2026.07.31 | ₩176,357 | ₩177,952 | ₩176,063 | ₩177,952 | +0.90% | 1만 |
|---|
| 2026.07.30 | ₩174,617 | ₩175,420 | ₩174,617 | ₩175,367 | +0.43% | 7.1천 |
|---|
| 2026.07.29 | ₩173,760 | ₩174,564 | ₩171,645 | ₩171,819 | -1.12% | 1.4만 |
|---|
| 2026.07.28 | ₩173,586 | ₩174,610 | ₩172,964 | ₩174,116 | +0.31% | 7.7천 |
|---|
| 2026.07.27 | ₩175,032 | ₩175,032 | ₩172,642 | ₩173,158 | -1.07% | 2.8만 |
|---|
| 2026.07.24 | ₩173,412 | ₩174,389 | ₩172,997 | ₩173,285 | -0.07% | 9.6천 |
|---|
| 2026.07.23 | ₩173,934 | ₩173,954 | ₩172,341 | ₩172,823 | -0.64% | 4.2만 |
|---|
| 2026.07.22 | ₩175,688 | ₩176,833 | ₩175,688 | ₩176,123 | +0.25% | 1.2만 |
|---|
| 2026.07.21 | ₩175,787 | ₩176,317 | ₩175,635 | ₩176,217 | +0.24% | 1만 |
|---|
| 2026.07.20 | ₩176,572 | ₩176,572 | ₩175,019 | ₩175,246 | -0.75% | 7.4만 |
|---|
| 2026.07.17 | ₩175,534 | ₩175,989 | ₩175,220 | ₩175,502 | -0.02% | 7.1천 |
|---|
| 2026.07.16 | ₩177,777 | ₩178,486 | ₩177,101 | ₩177,569 | -0.12% | 3.5만 |
|---|
| 2026.07.15 | ₩178,607 | ₩178,660 | ₩177,429 | ₩178,451 | -0.09% | 1.3만 |
|---|
| 2026.07.14 | ₩177,616 | ₩178,098 | ₩177,589 | ₩178,060 | +0.25% | 8.7천 |
|---|
| 2026.07.13 | ₩177,857 | ₩178,299 | ₩177,080 | ₩177,308 | -0.31% | 3.6만 |
|---|
| 2026.07.10 | ₩177,910 | ₩178,694 | ₩177,556 | ₩178,694 | +0.44% | 1.8만 |
|---|
| 2026.07.09 | ₩176,893 | ₩177,482 | ₩176,746 | ₩177,463 | +0.32% | 5.4천 |
|---|
| 2026.07.08 | ₩176,197 | ₩176,791 | ₩175,380 | ₩176,791 | +0.34% | 8.6천 |
|---|
| 2026.07.07 | ₩177,870 | ₩177,964 | ₩177,054 | ₩177,487 | -0.22% | 2.9만 |
|---|
| 2026.07.06 | ₩177,267 | ₩178,392 | ₩177,254 | ₩178,210 | +0.53% | 2.8만 |
|---|
| 2026.07.02 | ₩177,991 | ₩178,379 | ₩175,684 | ₩177,055 | -0.53% | 2.5만 |
|---|
| 2026.07.01 | ₩177,107 | ₩178,111 | ₩177,107 | ₩177,454 | +0.20% | 2.7만 |
|---|
| 2026.06.30 | ₩176,572 | ₩177,991 | ₩176,157 | ₩177,736 | +0.66% | 1.6만 |
|---|
| 2026.06.29 | ₩174,523 | ₩176,351 | ₩174,215 | ₩176,280 | +1.01% | 4.9천 |
|---|
| 2026.06.26 | ₩173,131 | ₩174,550 | ₩173,131 | ₩173,673 | +0.31% | 9.3천 |
|---|
| 2026.06.25 | ₩174,376 | ₩174,376 | ₩172,970 | ₩173,412 | -0.55% | 11.7만 |
|---|
| 2026.06.24 | ₩173,466 | ₩174,269 | ₩172,756 | ₩173,091 | -0.22% | 7.2천 |
|---|
| 2026.06.23 | ₩172,970 | ₩173,882 | ₩172,958 | ₩173,198 | +0.13% | 1.7만 |
|---|
| 2026.06.22 | ₩176,050 | ₩176,643 | ₩175,099 | ₩175,461 | -0.33% | 1만 |
|---|
| 2026.06.18 | ₩176,813 | ₩176,826 | ₩176,036 | ₩176,676 | -0.08% | 1.3만 |
|---|
| 2026.06.17 | ₩177,723 | ₩177,750 | ₩174,885 | ₩175,044 | -1.51% | 1.1만 |
|---|
| 2026.06.16 | ₩178,392 | ₩178,660 | ₩177,562 | ₩177,596 | -0.45% | 9천 |
|---|
| 2026.06.15 | ₩178,071 | ₩179,102 | ₩178,071 | ₩178,391 | +0.18% | 8.5천 |
|---|
| 2026.06.12 | ₩175,380 | ₩176,344 | ₩174,349 | ₩175,809 | +0.24% | 4.4만 |
|---|
| 2026.06.11 | ₩172,488 | ₩174,965 | ₩171,966 | ₩174,806 | +1.34% | 2.5만 |
|---|
| 2026.06.10 | ₩174,630 | ₩175,407 | ₩171,980 | ₩172,194 | -1.40% | 3만 |
|---|
| 2026.06.09 | ₩176,987 | ₩176,987 | ₩172,681 | ₩175,216 | -1.00% | 5.9만 |
|---|
| 2026.06.08 | ₩175,320 | ₩175,809 | ₩174,979 | ₩175,165 | -0.09% | 1.1만 |
|---|
| 2026.06.05 | ₩177,522 | ₩177,549 | ₩174,356 | ₩174,871 | -1.49% | 9.3천 |
|---|
| 2026.06.04 | ₩177,321 | ₩179,289 | ₩177,321 | ₩179,162 | +1.04% | 3.3만 |
|---|
| 2026.06.03 | ₩177,763 | ₩177,763 | ₩176,880 | ₩176,945 | -0.46% | 7.7천 |
|---|
| 2026.06.02 | ₩178,674 | ₩179,008 | ₩178,540 | ₩178,632 | -0.02% | 1.3만 |
|---|
| 2026.06.01 | ₩177,951 | ₩179,758 | ₩177,951 | ₩179,429 | +0.83% | 4.9만 |
|---|
| 2026.05.29 | ₩178,178 | ₩178,741 | ₩177,951 | ₩177,951 | -0.13% | 2.6만 |
|---|
| 2026.05.28 | ₩176,853 | ₩178,232 | ₩176,719 | ₩178,142 | +0.73% | 1.3만 |
|---|
| 2026.05.27 | ₩177,495 | ₩177,495 | ₩176,928 | ₩176,928 | -0.32% | 1만 |
|---|
| 2026.05.26 | ₩177,335 | ₩177,335 | ₩176,659 | ₩177,321 | -0.01% | 1.7만 |
|---|
| 2026.05.22 | ₩176,719 | ₩177,027 | ₩176,090 | ₩176,197 | -0.30% | 1만 |
|---|
| 2026.05.21 | ₩175,311 | ₩175,996 | ₩174,805 | ₩175,675 | +0.21% | 7.9천 |
|---|
| 2026.05.20 | ₩174,590 | ₩175,969 | ₩174,215 | ₩175,929 | +0.77% | 1.2만 |
|---|
| 2026.05.19 | ₩174,456 | ₩174,898 | ₩173,573 | ₩173,794 | -0.38% | 1.6만 |
|---|
| 2026.05.18 | ₩175,527 | ₩176,050 | ₩174,108 | ₩175,166 | -0.21% | 2.7만 |
|---|
| 2026.05.15 | ₩175,467 | ₩176,457 | ₩175,112 | ₩175,273 | -0.11% | 2.6만 |
|---|
| 2026.05.14 | ₩176,786 | ₩178,138 | ₩176,732 | ₩177,857 | +0.61% | 2.9만 |
|---|
| 2026.05.13 | ₩175,394 | ₩176,639 | ₩175,025 | ₩176,210 | +0.47% | 11.8만 |
|---|
| 2026.05.12 | ₩175,199 | ₩175,199 | ₩173,546 | ₩174,993 | -0.12% | 2.4만 |
|---|
| 2026.05.11 | ₩174,483 | ₩175,976 | ₩174,483 | ₩175,438 | +0.55% | 8.4천 |
|---|
| 2026.05.08 | ₩174,892 | ₩175,313 | ₩174,871 | ₩175,141 | +0.14% | 1.4만 |
|---|
| 2026.05.07 | ₩174,389 | ₩174,728 | ₩173,667 | ₩174,135 | -0.15% | 3.1만 |
|---|
| 2026.05.06 | ₩172,154 | ₩174,242 | ₩172,154 | ₩174,068 | +1.11% | 6.8만 |
|---|
| 2026.05.05 | ₩170,346 | ₩170,507 | ₩170,079 | ₩170,387 | +0.02% | 3.9만 |
|---|
| 2026.05.04 | ₩170,373 | ₩170,373 | ₩168,686 | ₩169,270 | -0.65% | 3.5만 |
|---|
| 2026.05.01 | ₩170,761 | ₩170,828 | ₩170,052 | ₩170,376 | -0.23% | 2.9만 |
|---|
| 2026.04.30 | ₩169,382 | ₩170,166 | ₩167,997 | ₩170,079 | +0.41% | 2만 |
|---|
| 2026.04.29 | ₩168,499 | ₩168,499 | ₩167,361 | ₩167,868 | -0.37% | 4만 |
|---|
| 2026.04.28 | ₩168,151 | ₩168,432 | ₩167,588 | ₩168,298 | +0.09% | 9.3천 |
|---|
| 2026.04.27 | ₩168,003 | ₩169,249 | ₩167,856 | ₩169,045 | +0.62% | 1.8만 |
|---|
| 2026.04.24 | ₩166,678 | ₩168,044 | ₩166,584 | ₩168,036 | +0.81% | 8.1천 |
|---|
| 2026.04.23 | ₩165,928 | ₩166,611 | ₩164,335 | ₩165,869 | -0.04% | 3만 |
|---|
| 2026.04.22 | ₩166,732 | ₩166,732 | ₩166,102 | ₩166,705 | -0.02% | 2.7만 |
|---|
| 2026.04.21 | ₩166,852 | ₩167,013 | ₩165,179 | ₩165,446 | -0.84% | 2.6만 |
|---|
| 2026.04.20 | ₩166,571 | ₩166,571 | ₩165,821 | ₩166,437 | -0.08% | 1.3만 |
|---|
| 2026.04.17 | ₩165,928 | ₩167,255 | ₩165,928 | ₩166,932 | +0.61% | 2.6만 |
|---|
| 2026.04.16 | ₩164,697 | ₩164,831 | ₩163,893 | ₩164,563 | -0.08% | 2.2만 |
|---|
| 2026.04.15 | ₩163,037 | ₩164,161 | ₩162,923 | ₩164,161 | +0.69% | 1.2만 |
|---|
| 2026.04.14 | ₩160,707 | ₩162,581 | ₩160,707 | ₩162,581 | +1.17% | 2만 |
|---|
| 2026.04.13 | ₩157,842 | ₩160,206 | ₩157,842 | ₩160,181 | +1.48% | 1.5만 |
|---|
| 2026.04.10 | ₩159,141 | ₩159,181 | ₩158,244 | ₩158,311 | -0.52% | 3.2만 |
|---|
| 2026.04.09 | ₩157,333 | ₩158,793 | ₩157,119 | ₩158,671 | +0.85% | 1.5만 |
|---|
| 2026.04.08 | ₩158,739 | ₩158,739 | ₩157,432 | ₩158,016 | -0.46% | 6.3만 |
|---|
| 2026.04.07 | ₩153,531 | ₩154,147 | ₩152,554 | ₩153,906 | +0.24% | 14.6만 |
|---|
| 2026.04.06 | ₩153,625 | ₩154,174 | ₩153,451 | ₩154,174 | +0.36% | 2만 |
|---|
| 2026.04.02 | ₩151,443 | ₩154,187 | ₩151,396 | ₩153,588 | +1.42% | 1.4만 |
|---|
| 2026.04.01 | ₩153,290 | ₩154,495 | ₩153,290 | ₩153,558 | +0.17% | 2.5만 |
|---|
| 2026.03.31 | ₩149,381 | ₩152,273 | ₩149,381 | ₩152,089 | +1.81% | 2.6만 |
|---|
| 2026.03.30 | ₩149,314 | ₩149,314 | ₩147,065 | ₩147,592 | -1.15% | 11만 |
|---|
| 2026.03.27 | ₩149,729 | ₩149,749 | ₩148,056 | ₩148,080 | -1.10% | 1.8만 |
|---|
| 2026.03.26 | ₩152,621 | ₩153,089 | ₩150,613 | ₩150,648 | -1.29% | 3.1만 |
|---|
| 2026.03.25 | ₩153,665 | ₩154,134 | ₩153,471 | ₩153,622 | -0.03% | 2.2만 |
|---|
| 2026.03.24 | ₩152,956 | ₩153,371 | ₩152,420 | ₩152,606 | -0.23% | 1.8만 |
|---|
| 2026.03.23 | ₩154,375 | ₩155,232 | ₩153,551 | ₩153,713 | -0.43% | 2.3만 |
|---|
| 2026.03.20 | ₩154,388 | ₩154,388 | ₩151,362 | ₩152,148 | -1.45% | 4만 |
|---|
| 2026.03.19 | ₩153,732 | ₩155,298 | ₩153,705 | ₩154,655 | +0.60% | 3.8만 |
|---|
| 2026.03.18 | ₩156,785 | ₩156,878 | ₩155,057 | ₩155,075 | -1.09% | 1.9만 |
|---|
| 2026.03.17 | ₩158,123 | ₩158,190 | ₩157,092 | ₩157,280 | -0.53% | 4.7만 |
|---|
| 2026.03.16 | ₩157,280 | ₩158,137 | ₩157,106 | ₩157,507 | +0.14% | 4.9만 |
|---|
| 2026.03.13 | ₩157,441 | ₩158,047 | ₩155,687 | ₩155,861 | -1.00% | 2.8만 |
|---|
| 2026.03.12 | ₩158,271 | ₩158,271 | ₩156,664 | ₩156,677 | -1.01% | 4.4만 |
|---|
| 2026.03.11 | ₩159,636 | ₩160,158 | ₩158,672 | ₩159,323 | -0.20% | 1.4만 |
|---|
| 2026.03.10 | ₩159,609 | ₩160,560 | ₩159,034 | ₩159,406 | -0.13% | 9.2천 |
|---|
| 2026.03.09 | ₩156,396 | ₩159,663 | ₩155,841 | ₩159,608 | +2.05% | 4.2만 |
|---|
| 2026.03.06 | ₩158,110 | ₩158,886 | ₩157,778 | ₩158,097 | -0.01% | 2.2만 |
|---|
| 2026.03.05 | ₩160,265 | ₩160,721 | ₩158,766 | ₩160,148 | -0.07% | 2.4만 |
|---|
| 2026.03.04 | ₩160,292 | ₩161,707 | ₩160,198 | ₩161,189 | +0.56% | 1.9만 |
|---|
| 2026.03.03 | ₩159,007 | ₩160,546 | ₩157,708 | ₩160,065 | +0.67% | 3.1만 |
|---|
| 2026.03.02 | ₩159,783 | ₩162,274 | ₩159,783 | ₩161,821 | +1.28% | 2.4만 |
|---|
| 2026.02.27 | ₩161,229 | ₩161,725 | ₩161,055 | ₩161,555 | +0.20% | 9천 |
|---|
| 2026.02.26 | ₩163,934 | ₩163,934 | ₩161,725 | ₩162,498 | -0.88% | 2.7만 |
|---|
| 2026.02.25 | ₩163,465 | ₩164,268 | ₩163,465 | ₩164,122 | +0.40% | 13.9만 |
|---|
| 2026.02.24 | ₩161,885 | ₩162,943 | ₩161,859 | ₩162,930 | +0.65% | 1.1만 |
|---|
| 2026.02.23 | ₩163,117 | ₩163,365 | ₩161,176 | ₩161,443 | -1.03% | 2.5만 |
|---|
| 2026.02.20 | ₩161,564 | ₩163,358 | ₩161,564 | ₩163,295 | +1.07% | 2.7만 |
|---|
| 2026.02.19 | ₩161,671 | ₩162,153 | ₩161,336 | ₩162,099 | +0.26% | 8.4만 |
|---|
| 2026.02.18 | ₩162,294 | ₩163,010 | ₩161,872 | ₩162,476 | +0.11% | 1.1만 |
|---|
| 2026.02.17 | ₩161,256 | ₩162,026 | ₩159,904 | ₩161,450 | +0.12% | 1.6만 |
|---|
| 2026.02.13 | ₩162,019 | ₩162,849 | ₩161,510 | ₩161,908 | -0.07% | 3.3만 |
|---|
| 2026.02.12 | ₩164,469 | ₩164,469 | ₩161,671 | ₩161,821 | -1.61% | 2.5만 |
|---|
| 2026.02.11 | ₩165,139 | ₩165,139 | ₩163,104 | ₩163,686 | -0.88% | 2.8만 |
|---|
| 2026.02.10 | ₩164,181 | ₩164,710 | ₩163,867 | ₩163,880 | -0.18% | 1.3만 |
|---|
| 2026.02.09 | ₩163,331 | ₩164,857 | ₩163,331 | ₩164,282 | +0.58% | 2.7만 |
|---|
| 2026.02.06 | ₩162,287 | ₩163,867 | ₩162,019 | ₩163,631 | +0.83% | 3만 |
|---|
| 2026.02.05 | ₩160,225 | ₩161,089 | ₩159,422 | ₩159,779 | -0.28% | 6.1만 |
|---|
| 2026.02.04 | ₩163,224 | ₩163,224 | ₩161,169 | ₩162,199 | -0.63% | 4.1만 |
|---|
| 2026.02.03 | ₩164,991 | ₩164,991 | ₩161,966 | ₩162,754 | -1.36% | 22.3만 |
|---|
| 2026.02.02 | ₩164,001 | ₩165,500 | ₩164,001 | ₩165,005 | +0.61% | 8.9천 |
|---|
| 2026.01.30 | ₩164,697 | ₩165,286 | ₩164,121 | ₩164,690 | -0.00% | 4만 |
|---|
| 2026.01.29 | ₩166,049 | ₩166,049 | ₩163,693 | ₩165,274 | -0.47% | 1.2만 |
|---|
| 2026.01.28 | ₩166,986 | ₩167,228 | ₩166,678 | ₩166,945 | -0.02% | 2.3만 |
|---|
| 2026.01.27 | ₩166,310 | ₩166,678 | ₩166,310 | ₩166,342 | +0.02% | 1.1만 |
|---|
| 2026.01.26 | ₩165,259 | ₩166,049 | ₩165,259 | ₩165,762 | +0.30% | 3.8만 |
|---|
| 2026.01.23 | ₩165,433 | ₩165,795 | ₩165,219 | ₩165,388 | -0.03% | 10.2만 |
|---|
| 2026.01.22 | ₩165,125 | ₩165,513 | ₩164,643 | ₩165,219 | +0.06% | 8.5만 |
|---|
| 2026.01.21 | ₩162,033 | ₩164,817 | ₩162,033 | ₩164,136 | +1.30% | 2.8만 |
|---|
| 2026.01.20 | ₩162,581 | ₩163,184 | ₩161,591 | ₩161,591 | -0.61% | 2.5만 |
|---|
| 2026.01.16 | ₩165,513 | ₩165,527 | ₩164,898 | ₩164,981 | -0.32% | 1.6만 |
|---|
| 2026.01.15 | ₩165,761 | ₩165,942 | ₩165,058 | ₩165,065 | -0.42% | 1.3만 |
|---|
| 2026.01.14 | ₩164,657 | ₩164,718 | ₩163,853 | ₩164,718 | +0.04% | 16.3만 |
|---|
| 2026.01.13 | ₩165,741 | ₩165,769 | ₩164,991 | ₩165,406 | -0.20% | 2.4만 |
|---|
| 2026.01.12 | ₩164,549 | ₩165,902 | ₩164,507 | ₩165,730 | +0.72% | 2.2만 |
|---|
| 2026.01.09 | ₩165,426 | ₩165,781 | ₩165,426 | ₩165,516 | +0.05% | 1.9만 |
|---|
| 2026.01.08 | ₩164,804 | ₩164,986 | ₩164,302 | ₩164,649 | -0.09% | 1만 |
|---|
| 2026.01.07 | ₩164,857 | ₩165,627 | ₩164,725 | ₩164,789 | -0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩164,338 | ₩164,523 | ₩163,681 | ₩164,469 | +0.08% | 7.4만 |
|---|
| 2026.01.05 | ₩163,425 | ₩164,061 | ₩163,425 | ₩163,430 | +0.00% | 1.3만 |
|---|
| 2026.01.02 | ₩163,251 | ₩163,251 | ₩161,912 | ₩162,494 | -0.46% | 1만 |
|---|
| 2025.12.31 | ₩163,893 | ₩163,893 | ₩162,327 | ₩162,348 | -0.94% | 6.7천 |
|---|
| 2025.12.30 | ₩163,586 | ₩163,733 | ₩163,411 | ₩163,626 | +0.02% | 8.4천 |
|---|
| 2025.12.29 | ₩163,907 | ₩164,082 | ₩163,472 | ₩163,793 | -0.07% | 1.1만 |
|---|
| 2025.12.26 | ₩164,456 | ₩164,951 | ₩164,416 | ₩164,607 | +0.09% | 7.2천 |
|---|
| 2025.12.24 | ₩164,161 | ₩164,563 | ₩163,888 | ₩164,563 | +0.24% | 2.5만 |
|---|
| 2025.12.23 | ₩162,903 | ₩164,100 | ₩162,903 | ₩164,096 | +0.73% | 1.6만 |
|---|
| 2025.12.22 | ₩162,930 | ₩163,278 | ₩162,662 | ₩163,211 | +0.17% | 3.1만 |
|---|
| 2025.12.19 | ₩160,895 | ₩162,041 | ₩160,895 | ₩161,912 | +0.63% | 1.8만 |
|---|
| 2025.12.18 | ₩160,386 | ₩161,263 | ₩160,297 | ₩160,425 | +0.02% | 1.5만 |
|---|
| 2025.12.17 | ₩161,216 | ₩161,216 | ₩158,913 | ₩158,948 | -1.41% | 2.1만 |
|---|
| 2025.12.16 | ₩160,881 | ₩161,350 | ₩160,426 | ₩161,243 | +0.22% | 2.8만 |
|---|
| 2025.12.15 | ₩162,394 | ₩162,648 | ₩161,417 | ₩161,895 | -0.31% | 2.6만 |
|---|
| 2025.12.12 | ₩163,314 | ₩163,314 | ₩161,042 | ₩161,514 | -1.10% | 8.9천 |
|---|
| 2025.12.11 | ₩162,126 | ₩162,849 | ₩161,885 | ₩162,755 | +0.39% | 1.4만 |
|---|
| 2025.12.10 | ₩161,316 | ₩162,715 | ₩161,082 | ₩162,410 | +0.68% | 1.7만 |
|---|
| 2025.12.09 | ₩161,658 | ₩161,966 | ₩161,631 | ₩161,663 | +0.00% | 6.3천 |
|---|
| 2025.12.08 | ₩162,448 | ₩162,448 | ₩161,449 | ₩161,628 | -0.50% | 2.1만 |
|---|
| 2025.12.05 | ₩162,340 | ₩162,635 | ₩162,233 | ₩162,375 | +0.02% | 1.3만 |
|---|
| 2025.12.04 | ₩161,725 | ₩162,099 | ₩161,470 | ₩161,943 | +0.13% | 2.2만 |
|---|
| 2025.12.03 | ₩160,667 | ₩161,992 | ₩160,613 | ₩161,662 | +0.62% | 1.9만 |
|---|
| 2025.12.02 | ₩161,343 | ₩161,343 | ₩160,553 | ₩160,962 | -0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩160,225 | ₩161,390 | ₩160,225 | ₩160,484 | +0.16% | 2.9만 |
|---|
| 2025.11.28 | ₩161,268 | ₩161,330 | ₩161,015 | ₩161,221 | -0.03% | 2만 |
|---|
| 2025.11.26 | ₩160,667 | ₩161,269 | ₩160,346 | ₩161,049 | +0.24% | 3.6만 |
|---|
| 2025.11.25 | ₩158,351 | ₩160,006 | ₩157,494 | ₩160,006 | +1.04% | 11.7만 |
|---|
| 2025.11.24 | ₩157,601 | ₩159,047 | ₩157,548 | ₩158,767 | +0.74% | 2.1만 |
|---|
| 2025.11.21 | ₩155,713 | ₩157,775 | ₩154,763 | ₩156,410 | +0.45% | 2만 |
|---|
| 2025.11.20 | ₩160,399 | ₩160,399 | ₩154,669 | ₩154,788 | -3.50% | 3만 |
|---|
| 2025.11.19 | ₩157,842 | ₩158,565 | ₩156,436 | ₩157,301 | -0.34% | 2.9만 |
|---|
| 2025.11.18 | ₩156,718 | ₩157,387 | ₩155,539 | ₩156,406 | -0.20% | 2.9만 |
|---|
| 2025.11.17 | ₩159,907 | ₩159,907 | ₩157,414 | ₩157,889 | -1.26% | 1.4만 |
|---|
| 2025.11.14 | ₩156,744 | ₩159,830 | ₩156,744 | ₩159,031 | +1.46% | 1.2만 |
|---|
| 2025.11.13 | ₩160,292 | ₩160,573 | ₩158,710 | ₩158,833 | -0.91% | 1.9만 |
|---|
| 2025.11.12 | ₩162,488 | ₩162,488 | ₩161,672 | ₩162,049 | -0.27% | 9.1천 |
|---|
| 2025.11.11 | ₩161,203 | ₩161,859 | ₩160,841 | ₩161,680 | +0.30% | 1.6만 |
|---|
| 2025.11.10 | ₩160,399 | ₩161,854 | ₩160,078 | ₩161,692 | +0.81% | 1.2만 |
|---|
| 2025.11.07 | ₩157,775 | ₩158,411 | ₩156,289 | ₩158,411 | +0.40% | 1.1만 |
|---|
| 2025.11.06 | ₩160,908 | ₩160,908 | ₩158,358 | ₩158,668 | -1.39% | 3.6만 |
|---|
| 2025.11.05 | ₩160,212 | ₩161,885 | ₩160,212 | ₩160,885 | +0.42% | 9.4천 |
|---|
| 2025.11.04 | ₩160,493 | ₩161,133 | ₩160,158 | ₩160,158 | -0.21% | 1.4만 |
|---|
| 2025.11.03 | ₩162,796 | ₩162,796 | ₩162,160 | ₩162,595 | -0.12% | 1.7만 |
|---|
| 2025.10.31 | ₩162,474 | ₩162,662 | ₩161,276 | ₩162,059 | -0.26% | 4.3천 |
|---|
| 2025.10.30 | ₩162,541 | ₩163,331 | ₩161,903 | ₩161,903 | -0.39% | 1.6만 |
|---|
| 2025.10.29 | ₩163,806 | ₩163,806 | ₩162,354 | ₩162,885 | -0.56% | 7.5천 |
|---|
| 2025.10.28 | ₩162,421 | ₩163,292 | ₩162,247 | ₩162,809 | +0.24% | 1만 |
|---|
| 2025.10.27 | ₩161,236 | ₩161,818 | ₩161,223 | ₩161,814 | +0.36% | 1.4만 |
|---|
| 2025.10.24 | ₩159,824 | ₩159,837 | ₩159,502 | ₩159,502 | -0.20% | 1.2만 |
|---|
| 2025.10.23 | ₩157,695 | ₩158,605 | ₩157,420 | ₩158,320 | +0.40% | 1.7만 |
|---|
| 2025.10.22 | ₩158,512 | ₩158,565 | ₩156,657 | ₩157,457 | -0.67% | 3.5만 |
|---|
| 2025.10.21 | ₩157,936 | ₩158,324 | ₩157,655 | ₩158,123 | +0.12% | 2.4만 |
|---|
| 2025.10.20 | ₩157,561 | ₩158,311 | ₩157,561 | ₩158,236 | +0.43% | 2.7천 |
|---|
| 2025.10.17 | ₩155,325 | ₩157,253 | ₩155,325 | ₩157,030 | +1.10% | 34만 |
|---|
| 2025.10.16 | ₩156,825 | ₩156,825 | ₩155,017 | ₩155,941 | -0.56% | 18만 |
|---|
| 2025.10.15 | ₩157,106 | ₩157,427 | ₩155,386 | ₩156,403 | -0.45% | 8.4천 |
|---|
| 2025.10.14 | ₩154,683 | ₩156,677 | ₩154,241 | ₩155,893 | +0.78% | 2.5만 |
|---|
| 2025.10.13 | ₩155,981 | ₩156,396 | ₩155,801 | ₩156,257 | +0.18% | 1.3만 |
|---|
| 2025.10.10 | ₩158,783 | ₩158,783 | ₩153,986 | ₩153,986 | -3.02% | 1.3만 |
|---|