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 | ₩185,426 | ₩185,586 | ₩185,159 | ₩185,383 | -0.02% | 3.6천 |
| 2026.10.08 | ₩184,528 | ₩185,012 | ₩183,798 | ₩184,296 | -0.13% | 1.8만 |
| 2026.10.07 | ₩184,959 | ₩185,386 | ₩184,627 | ₩185,253 | +0.16% | 1.5만 |
| 2026.10.06 | ₩186,160 | ₩186,854 | ₩186,000 | ₩186,056 | -0.06% | 7.7천 |
| 2026.10.05 | ₩183,491 | ₩185,586 | ₩183,491 | ₩185,172 | +0.92% | 2.5만 |
| 2026.10.02 | ₩184,258 | ₩184,258 | ₩183,311 | ₩183,558 | -0.38% | 2.3만 |
| 2026.10.01 | ₩182,730 | ₩182,730 | ₩181,144 | ₩182,027 | -0.38% | 1.6만 |
| 2026.09.30 | ₩182,837 | ₩183,184 | ₩181,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩181,872 |
| -0.53% |
| 9.2천 |
| 2026.09.29 | ₩182,490 | ₩182,490 | ₩181,369 | ₩181,870 | -0.34% | 7.6만 |
|---|
| 2026.09.28 | ₩182,197 | ₩182,957 | ₩181,876 | ₩182,262 | +0.04% | 9.8천 |
|---|
| 2026.09.25 | ₩182,370 | ₩183,037 | ₩181,823 | ₩182,984 | +0.34% | 4.4만 |
|---|
| 2026.09.24 | ₩180,715 | ₩181,956 | ₩180,715 | ₩181,711 | +0.55% | 1.3만 |
|---|
| 2026.09.23 | ₩183,197 | ₩183,197 | ₩181,383 | ₩181,660 | -0.84% | 1.2만 |
|---|
| 2026.09.22 | ₩183,318 | ₩184,145 | ₩182,931 | ₩183,302 | -0.01% | 2만 |
|---|
| 2026.09.21 | ₩181,796 | ₩183,391 | ₩181,796 | ₩183,294 | +0.82% | 2.3만 |
|---|
| 2026.09.18 | ₩180,502 | ₩180,597 | ₩179,888 | ₩180,597 | +0.05% | 1.8만 |
|---|
| 2026.09.17 | ₩180,969 | ₩180,969 | ₩179,955 | ₩180,343 | -0.35% | 1.7만 |
|---|
| 2026.09.16 | ₩179,581 | ₩179,915 | ₩177,673 | ₩178,248 | -0.74% | 6.7천 |
|---|
| 2026.09.15 | ₩179,888 | ₩179,888 | ₩178,783 | ₩178,899 | -0.55% | 1.4만 |
|---|
| 2026.09.14 | ₩180,008 | ₩180,809 | ₩179,688 | ₩180,410 | +0.22% | 5.6천 |
|---|
| 2026.09.11 | ₩181,196 | ₩181,254 | ₩180,689 | ₩180,769 | -0.24% | 1.4만 |
|---|
| 2026.09.10 | ₩179,616 | ₩180,035 | ₩179,367 | ₩179,482 | -0.07% | 2.4만 |
|---|
| 2026.09.09 | ₩181,850 | ₩181,850 | ₩180,996 | ₩181,042 | -0.44% | 2.1만 |
|---|
| 2026.09.08 | ₩183,678 | ₩183,678 | ₩182,397 | ₩182,470 | -0.66% | 3만 |
|---|
| 2026.09.04 | ₩184,812 | ₩184,812 | ₩183,771 | ₩183,985 | -0.45% | 3만 |
|---|
| 2026.09.03 | ₩184,238 | ₩185,186 | ₩184,198 | ₩184,866 | +0.34% | 1.2만 |
|---|
| 2026.09.02 | ₩181,543 | ₩182,784 | ₩181,543 | ₩182,430 | +0.49% | 8.6천 |
|---|
| 2026.09.01 | ₩182,103 | ₩182,297 | ₩180,902 | ₩181,306 | -0.44% | 1.7만 |
|---|
| 2026.08.31 | ₩183,411 | ₩183,638 | ₩183,011 | ₩183,596 | +0.10% | 7.6천 |
|---|
| 2026.08.28 | ₩185,146 | ₩185,459 | ₩184,031 | ₩184,071 | -0.58% | 6.9천 |
|---|
| 2026.08.27 | ₩184,305 | ₩185,700 | ₩184,305 | ₩185,294 | +0.54% | 1.7만 |
|---|
| 2026.08.26 | ₩183,464 | ₩183,678 | ₩182,677 | ₩183,016 | -0.24% | 1.9만 |
|---|
| 2026.08.25 | ₩183,624 | ₩183,785 | ₩183,184 | ₩183,715 | +0.05% | 1.7만 |
|---|
| 2026.08.24 | ₩183,451 | ₩183,451 | ₩182,837 | ₩182,976 | -0.26% | 1.7만 |
|---|
| 2026.08.21 | ₩183,164 | ₩183,845 | ₩183,131 | ₩183,570 | +0.22% | 7.3천 |
|---|
| 2026.08.20 | ₩183,344 | ₩183,344 | ₩182,237 | ₩182,303 | -0.57% | 9천 |
|---|
| 2026.08.19 | ₩183,998 | ₩184,535 | ₩183,584 | ₩183,664 | -0.18% | 14.1만 |
|---|
| 2026.08.18 | ₩183,184 | ₩183,524 | ₩183,184 | ₩183,251 | +0.04% | 1.6만 |
|---|
| 2026.08.17 | ₩185,055 | ₩185,055 | ₩184,212 | ₩184,225 | -0.45% | 5.1만 |
|---|
| 2026.08.14 | ₩185,753 | ₩185,753 | ₩185,106 | ₩185,399 | -0.19% | 1.4만 |
|---|
| 2026.08.13 | ₩184,772 | ₩185,493 | ₩184,625 | ₩185,318 | +0.30% | 1.6만 |
|---|
| 2026.08.12 | ₩183,711 | ₩183,993 | ₩183,598 | ₩183,865 | +0.08% | 1.1만 |
|---|
| 2026.08.11 | ₩184,679 | ₩184,679 | ₩183,024 | ₩183,135 | -0.84% | 2.1만 |
|---|
| 2026.08.10 | ₩183,931 | ₩184,278 | ₩183,503 | ₩183,705 | -0.12% | 1.4만 |
|---|
| 2026.08.07 | ₩184,011 | ₩184,132 | ₩183,424 | ₩184,065 | +0.03% | 4.5만 |
|---|
| 2026.08.06 | ₩183,077 | ₩183,611 | ₩182,637 | ₩183,003 | -0.04% | 1.6만 |
|---|
| 2026.08.05 | ₩184,852 | ₩184,979 | ₩183,024 | ₩183,051 | -0.97% | 2.8만 |
|---|
| 2026.08.04 | ₩181,249 | ₩183,891 | ₩181,249 | ₩183,468 | +1.22% | 3.7만 |
|---|
| 2026.08.03 | ₩177,940 | ₩180,675 | ₩177,940 | ₩180,448 | +1.41% | 1.7만 |
|---|
| 2026.07.31 | ₩175,791 | ₩177,380 | ₩175,497 | ₩177,380 | +0.90% | 1만 |
|---|
| 2026.07.30 | ₩174,056 | ₩174,857 | ₩174,056 | ₩174,804 | +0.43% | 7.1천 |
|---|
| 2026.07.29 | ₩173,202 | ₩174,003 | ₩171,094 | ₩171,267 | -1.12% | 1.4만 |
|---|
| 2026.07.28 | ₩173,029 | ₩174,050 | ₩172,408 | ₩173,557 | +0.31% | 7.7천 |
|---|
| 2026.07.27 | ₩174,470 | ₩174,470 | ₩172,088 | ₩172,602 | -1.07% | 2.8만 |
|---|
| 2026.07.24 | ₩172,855 | ₩173,829 | ₩172,442 | ₩172,728 | -0.07% | 9.6천 |
|---|
| 2026.07.23 | ₩173,376 | ₩173,396 | ₩171,788 | ₩172,268 | -0.64% | 4.2만 |
|---|
| 2026.07.22 | ₩175,124 | ₩176,265 | ₩175,124 | ₩175,558 | +0.25% | 1.2만 |
|---|
| 2026.07.21 | ₩175,223 | ₩175,751 | ₩175,070 | ₩175,651 | +0.24% | 1만 |
|---|
| 2026.07.20 | ₩176,005 | ₩176,005 | ₩174,457 | ₩174,683 | -0.75% | 7.4만 |
|---|
| 2026.07.17 | ₩174,970 | ₩175,424 | ₩174,657 | ₩174,938 | -0.02% | 7.1천 |
|---|
| 2026.07.16 | ₩177,206 | ₩177,913 | ₩176,532 | ₩176,999 | -0.12% | 3.5만 |
|---|
| 2026.07.15 | ₩178,033 | ₩178,086 | ₩176,859 | ₩177,878 | -0.09% | 1.3만 |
|---|
| 2026.07.14 | ₩177,045 | ₩177,526 | ₩177,019 | ₩177,489 | +0.25% | 8.7천 |
|---|
| 2026.07.13 | ₩177,286 | ₩177,726 | ₩176,512 | ₩176,739 | -0.31% | 3.6만 |
|---|
| 2026.07.10 | ₩177,339 | ₩178,120 | ₩176,985 | ₩178,120 | +0.44% | 1.8만 |
|---|
| 2026.07.09 | ₩176,325 | ₩176,912 | ₩176,178 | ₩176,893 | +0.32% | 5.4천 |
|---|
| 2026.07.08 | ₩175,631 | ₩176,223 | ₩174,817 | ₩176,223 | +0.34% | 8.6천 |
|---|
| 2026.07.07 | ₩177,299 | ₩177,392 | ₩176,485 | ₩176,917 | -0.22% | 2.9만 |
|---|
| 2026.07.06 | ₩176,697 | ₩177,819 | ₩176,685 | ₩177,638 | +0.53% | 2.8만 |
|---|
| 2026.07.02 | ₩177,419 | ₩177,806 | ₩175,120 | ₩176,486 | -0.53% | 2.5만 |
|---|
| 2026.07.01 | ₩176,538 | ₩177,539 | ₩176,538 | ₩176,884 | +0.20% | 2.7만 |
|---|
| 2026.06.30 | ₩176,005 | ₩177,419 | ₩175,591 | ₩177,166 | +0.66% | 1.6만 |
|---|
| 2026.06.29 | ₩173,963 | ₩175,784 | ₩173,656 | ₩175,714 | +1.01% | 4.9천 |
|---|
| 2026.06.26 | ₩172,575 | ₩173,990 | ₩172,575 | ₩173,115 | +0.31% | 9.3천 |
|---|
| 2026.06.25 | ₩173,816 | ₩173,816 | ₩172,415 | ₩172,855 | -0.55% | 11.7만 |
|---|
| 2026.06.24 | ₩172,909 | ₩173,709 | ₩172,201 | ₩172,535 | -0.22% | 7.2천 |
|---|
| 2026.06.23 | ₩172,415 | ₩173,324 | ₩172,403 | ₩172,642 | +0.13% | 1.7만 |
|---|
| 2026.06.22 | ₩175,484 | ₩176,075 | ₩174,537 | ₩174,897 | -0.33% | 1만 |
|---|
| 2026.06.18 | ₩176,245 | ₩176,258 | ₩175,471 | ₩176,109 | -0.08% | 1.3만 |
|---|
| 2026.06.17 | ₩177,152 | ₩177,179 | ₩174,323 | ₩174,482 | -1.51% | 1.1만 |
|---|
| 2026.06.16 | ₩177,819 | ₩178,086 | ₩176,992 | ₩177,025 | -0.45% | 9천 |
|---|
| 2026.06.15 | ₩177,499 | ₩178,527 | ₩177,499 | ₩177,818 | +0.18% | 8.5천 |
|---|
| 2026.06.12 | ₩174,817 | ₩175,778 | ₩173,789 | ₩175,244 | +0.24% | 4.4만 |
|---|
| 2026.06.11 | ₩171,934 | ₩174,403 | ₩171,414 | ₩174,244 | +1.34% | 2.5만 |
|---|
| 2026.06.10 | ₩174,070 | ₩174,844 | ₩171,427 | ₩171,641 | -1.40% | 3만 |
|---|
| 2026.06.09 | ₩176,418 | ₩176,418 | ₩172,127 | ₩174,653 | -1.00% | 5.9만 |
|---|
| 2026.06.08 | ₩174,757 | ₩175,244 | ₩174,417 | ₩174,602 | -0.09% | 1.1만 |
|---|
| 2026.06.05 | ₩176,952 | ₩176,979 | ₩173,796 | ₩174,310 | -1.49% | 9.3천 |
|---|
| 2026.06.04 | ₩176,752 | ₩178,714 | ₩176,752 | ₩178,587 | +1.04% | 3.3만 |
|---|
| 2026.06.03 | ₩177,192 | ₩177,192 | ₩176,311 | ₩176,377 | -0.46% | 7.7천 |
|---|
| 2026.06.02 | ₩178,100 | ₩178,433 | ₩177,966 | ₩178,058 | -0.02% | 1.3만 |
|---|
| 2026.06.01 | ₩177,379 | ₩179,181 | ₩177,379 | ₩178,852 | +0.83% | 4.9만 |
|---|
| 2026.05.29 | ₩177,606 | ₩178,166 | ₩177,379 | ₩177,379 | -0.13% | 2.6만 |
|---|
| 2026.05.28 | ₩176,285 | ₩177,659 | ₩176,151 | ₩177,570 | +0.73% | 1.3만 |
|---|
| 2026.05.27 | ₩176,925 | ₩176,925 | ₩176,360 | ₩176,360 | -0.32% | 1만 |
|---|
| 2026.05.26 | ₩176,765 | ₩176,765 | ₩176,091 | ₩176,752 | -0.01% | 1.7만 |
|---|
| 2026.05.22 | ₩176,151 | ₩176,458 | ₩175,524 | ₩175,631 | -0.30% | 1만 |
|---|
| 2026.05.21 | ₩174,747 | ₩175,431 | ₩174,243 | ₩175,110 | +0.21% | 7.9천 |
|---|
| 2026.05.20 | ₩174,030 | ₩175,404 | ₩173,656 | ₩175,364 | +0.77% | 1.2만 |
|---|
| 2026.05.19 | ₩173,896 | ₩174,336 | ₩173,015 | ₩173,236 | -0.38% | 1.6만 |
|---|
| 2026.05.18 | ₩174,964 | ₩175,484 | ₩173,549 | ₩174,603 | -0.21% | 2.7만 |
|---|
| 2026.05.15 | ₩174,904 | ₩175,890 | ₩174,550 | ₩174,710 | -0.11% | 2.6만 |
|---|
| 2026.05.14 | ₩176,218 | ₩177,566 | ₩176,165 | ₩177,286 | +0.61% | 2.9만 |
|---|
| 2026.05.13 | ₩174,830 | ₩176,071 | ₩174,463 | ₩175,644 | +0.47% | 11.8만 |
|---|
| 2026.05.12 | ₩174,637 | ₩174,637 | ₩172,989 | ₩174,431 | -0.12% | 2.4만 |
|---|
| 2026.05.11 | ₩173,923 | ₩175,411 | ₩173,923 | ₩174,874 | +0.55% | 8.4천 |
|---|
| 2026.05.08 | ₩174,330 | ₩174,750 | ₩174,310 | ₩174,578 | +0.14% | 1.4만 |
|---|
| 2026.05.07 | ₩173,829 | ₩174,167 | ₩173,109 | ₩173,576 | -0.15% | 3.1만 |
|---|
| 2026.05.06 | ₩171,601 | ₩173,683 | ₩171,601 | ₩173,509 | +1.11% | 6.8만 |
|---|
| 2026.05.05 | ₩169,799 | ₩169,959 | ₩169,532 | ₩169,839 | +0.02% | 3.9만 |
|---|
| 2026.05.04 | ₩169,826 | ₩169,826 | ₩168,144 | ₩168,726 | -0.65% | 3.5만 |
|---|
| 2026.05.01 | ₩170,213 | ₩170,280 | ₩169,506 | ₩169,829 | -0.23% | 2.9만 |
|---|
| 2026.04.30 | ₩168,838 | ₩169,619 | ₩167,457 | ₩169,532 | +0.41% | 2만 |
|---|
| 2026.04.29 | ₩167,958 | ₩167,958 | ₩166,823 | ₩167,329 | -0.37% | 4만 |
|---|
| 2026.04.28 | ₩167,611 | ₩167,891 | ₩167,050 | ₩167,757 | +0.09% | 9.3천 |
|---|
| 2026.04.27 | ₩167,464 | ₩168,705 | ₩167,317 | ₩168,502 | +0.62% | 1.8만 |
|---|
| 2026.04.24 | ₩166,143 | ₩167,504 | ₩166,049 | ₩167,496 | +0.81% | 8.1천 |
|---|
| 2026.04.23 | ₩165,395 | ₩166,076 | ₩163,807 | ₩165,337 | -0.04% | 3만 |
|---|
| 2026.04.22 | ₩166,196 | ₩166,196 | ₩165,569 | ₩166,169 | -0.02% | 2.7만 |
|---|
| 2026.04.21 | ₩166,316 | ₩166,476 | ₩164,648 | ₩164,915 | -0.84% | 2.6만 |
|---|
| 2026.04.20 | ₩166,036 | ₩166,036 | ₩165,289 | ₩165,903 | -0.08% | 1.3만 |
|---|
| 2026.04.17 | ₩165,395 | ₩166,718 | ₩165,395 | ₩166,396 | +0.61% | 2.6만 |
|---|
| 2026.04.16 | ₩164,168 | ₩164,301 | ₩163,367 | ₩164,034 | -0.08% | 2.2만 |
|---|
| 2026.04.15 | ₩162,513 | ₩163,634 | ₩162,400 | ₩163,634 | +0.69% | 1.2만 |
|---|
| 2026.04.14 | ₩160,191 | ₩162,059 | ₩160,191 | ₩162,059 | +1.17% | 2만 |
|---|
| 2026.04.13 | ₩157,335 | ₩159,692 | ₩157,335 | ₩159,667 | +1.48% | 1.5만 |
|---|
| 2026.04.10 | ₩158,630 | ₩158,670 | ₩157,736 | ₩157,802 | -0.52% | 3.2만 |
|---|
| 2026.04.09 | ₩156,828 | ₩158,283 | ₩156,615 | ₩158,161 | +0.85% | 1.5만 |
|---|
| 2026.04.08 | ₩158,229 | ₩158,229 | ₩156,927 | ₩157,509 | -0.46% | 6.3만 |
|---|
| 2026.04.07 | ₩153,038 | ₩153,652 | ₩152,064 | ₩153,412 | +0.24% | 14.6만 |
|---|
| 2026.04.06 | ₩153,132 | ₩153,679 | ₩152,958 | ₩153,679 | +0.36% | 2만 |
|---|
| 2026.04.02 | ₩150,956 | ₩153,692 | ₩150,910 | ₩153,094 | +1.42% | 1.4만 |
|---|
| 2026.04.01 | ₩152,798 | ₩153,999 | ₩152,798 | ₩153,065 | +0.17% | 2.5만 |
|---|
| 2026.03.31 | ₩148,901 | ₩151,784 | ₩148,901 | ₩151,601 | +1.81% | 2.6만 |
|---|
| 2026.03.30 | ₩148,835 | ₩148,835 | ₩146,593 | ₩147,118 | -1.15% | 11만 |
|---|
| 2026.03.27 | ₩149,248 | ₩149,268 | ₩147,580 | ₩147,604 | -1.10% | 1.8만 |
|---|
| 2026.03.26 | ₩152,131 | ₩152,598 | ₩150,129 | ₩150,164 | -1.29% | 3.1만 |
|---|
| 2026.03.25 | ₩153,172 | ₩153,639 | ₩152,978 | ₩153,129 | -0.03% | 2.2만 |
|---|
| 2026.03.24 | ₩152,464 | ₩152,878 | ₩151,931 | ₩152,116 | -0.23% | 1.8만 |
|---|
| 2026.03.23 | ₩153,879 | ₩154,733 | ₩153,058 | ₩153,220 | -0.43% | 2.3만 |
|---|
| 2026.03.20 | ₩153,892 | ₩153,892 | ₩150,876 | ₩151,660 | -1.45% | 4만 |
|---|
| 2026.03.19 | ₩153,238 | ₩154,800 | ₩153,212 | ₩154,158 | +0.60% | 3.8만 |
|---|
| 2026.03.18 | ₩156,281 | ₩156,374 | ₩154,559 | ₩154,577 | -1.09% | 1.9만 |
|---|
| 2026.03.17 | ₩157,615 | ₩157,682 | ₩156,588 | ₩156,775 | -0.53% | 4.7만 |
|---|
| 2026.03.16 | ₩156,775 | ₩157,629 | ₩156,601 | ₩157,002 | +0.14% | 4.9만 |
|---|
| 2026.03.13 | ₩156,935 | ₩157,539 | ₩155,187 | ₩155,360 | -1.00% | 2.8만 |
|---|
| 2026.03.12 | ₩157,762 | ₩157,762 | ₩156,161 | ₩156,174 | -1.01% | 4.4만 |
|---|
| 2026.03.11 | ₩159,123 | ₩159,644 | ₩158,163 | ₩158,811 | -0.20% | 1.4만 |
|---|
| 2026.03.10 | ₩159,097 | ₩160,044 | ₩158,523 | ₩158,894 | -0.13% | 9.2천 |
|---|
| 2026.03.09 | ₩155,894 | ₩159,150 | ₩155,340 | ₩159,095 | +2.05% | 4.2만 |
|---|
| 2026.03.06 | ₩157,602 | ₩158,376 | ₩157,271 | ₩157,589 | -0.01% | 2.2만 |
|---|
| 2026.03.05 | ₩159,751 | ₩160,204 | ₩158,256 | ₩159,633 | -0.07% | 2.4만 |
|---|
| 2026.03.04 | ₩159,777 | ₩161,188 | ₩159,684 | ₩160,671 | +0.56% | 1.9만 |
|---|
| 2026.03.03 | ₩158,496 | ₩160,031 | ₩157,202 | ₩159,550 | +0.67% | 3.1만 |
|---|
| 2026.03.02 | ₩159,270 | ₩161,752 | ₩159,270 | ₩161,301 | +1.28% | 2.4만 |
|---|
| 2026.02.27 | ₩160,711 | ₩161,205 | ₩160,538 | ₩161,036 | +0.20% | 9천 |
|---|
| 2026.02.26 | ₩163,407 | ₩163,407 | ₩161,205 | ₩161,977 | -0.88% | 2.7만 |
|---|
| 2026.02.25 | ₩162,940 | ₩163,741 | ₩162,940 | ₩163,595 | +0.40% | 13.9만 |
|---|
| 2026.02.24 | ₩161,365 | ₩162,420 | ₩161,339 | ₩162,406 | +0.65% | 1.1만 |
|---|
| 2026.02.23 | ₩162,593 | ₩162,840 | ₩160,658 | ₩160,925 | -1.03% | 2.5만 |
|---|
| 2026.02.20 | ₩161,045 | ₩162,833 | ₩161,045 | ₩162,771 | +1.07% | 2.7만 |
|---|
| 2026.02.19 | ₩161,152 | ₩161,632 | ₩160,818 | ₩161,579 | +0.26% | 8.4만 |
|---|
| 2026.02.18 | ₩161,772 | ₩162,486 | ₩161,352 | ₩161,954 | +0.11% | 1.1만 |
|---|
| 2026.02.17 | ₩160,738 | ₩161,505 | ₩159,390 | ₩160,932 | +0.12% | 1.6만 |
|---|
| 2026.02.13 | ₩161,499 | ₩162,326 | ₩160,992 | ₩161,388 | -0.07% | 3.3만 |
|---|
| 2026.02.12 | ₩163,941 | ₩163,941 | ₩161,152 | ₩161,301 | -1.61% | 2.5만 |
|---|
| 2026.02.11 | ₩164,608 | ₩164,608 | ₩162,580 | ₩163,160 | -0.88% | 2.8만 |
|---|
| 2026.02.10 | ₩163,654 | ₩164,181 | ₩163,340 | ₩163,354 | -0.18% | 1.3만 |
|---|
| 2026.02.09 | ₩162,807 | ₩164,328 | ₩162,807 | ₩163,754 | +0.58% | 2.7만 |
|---|
| 2026.02.06 | ₩161,766 | ₩163,340 | ₩161,499 | ₩163,105 | +0.83% | 3만 |
|---|
| 2026.02.05 | ₩159,711 | ₩160,571 | ₩158,910 | ₩159,266 | -0.28% | 6.1만 |
|---|
| 2026.02.04 | ₩162,700 | ₩162,700 | ₩160,651 | ₩161,678 | -0.63% | 4.1만 |
|---|
| 2026.02.03 | ₩164,461 | ₩164,461 | ₩161,445 | ₩162,231 | -1.36% | 22.3만 |
|---|
| 2026.02.02 | ₩163,474 | ₩164,968 | ₩163,474 | ₩164,475 | +0.61% | 8.9천 |
|---|
| 2026.01.30 | ₩164,168 | ₩164,755 | ₩163,594 | ₩164,161 | -0.00% | 4만 |
|---|
| 2026.01.29 | ₩165,516 | ₩165,516 | ₩163,167 | ₩164,743 | -0.47% | 1.2만 |
|---|
| 2026.01.28 | ₩166,450 | ₩166,691 | ₩166,143 | ₩166,408 | -0.02% | 2.3만 |
|---|
| 2026.01.27 | ₩165,776 | ₩166,143 | ₩165,776 | ₩165,808 | +0.02% | 1.1만 |
|---|
| 2026.01.26 | ₩164,728 | ₩165,516 | ₩164,728 | ₩165,230 | +0.30% | 3.8만 |
|---|
| 2026.01.23 | ₩164,902 | ₩165,262 | ₩164,688 | ₩164,856 | -0.03% | 10.2만 |
|---|
| 2026.01.22 | ₩164,595 | ₩164,982 | ₩164,114 | ₩164,688 | +0.06% | 8.5만 |
|---|
| 2026.01.21 | ₩161,512 | ₩164,288 | ₩161,512 | ₩163,609 | +1.30% | 2.8만 |
|---|
| 2026.01.20 | ₩162,059 | ₩162,660 | ₩161,072 | ₩161,072 | -0.61% | 2.5만 |
|---|
| 2026.01.16 | ₩164,982 | ₩164,995 | ₩164,368 | ₩164,451 | -0.32% | 1.6만 |
|---|
| 2026.01.15 | ₩165,229 | ₩165,409 | ₩164,528 | ₩164,535 | -0.42% | 1.3만 |
|---|
| 2026.01.14 | ₩164,128 | ₩164,189 | ₩163,327 | ₩164,189 | +0.04% | 16.3만 |
|---|
| 2026.01.13 | ₩165,209 | ₩165,237 | ₩164,461 | ₩164,875 | -0.20% | 2.4만 |
|---|
| 2026.01.12 | ₩164,021 | ₩165,369 | ₩163,978 | ₩165,198 | +0.72% | 2.2만 |
|---|
| 2026.01.09 | ₩164,895 | ₩165,249 | ₩164,895 | ₩164,984 | +0.05% | 1.9만 |
|---|
| 2026.01.08 | ₩164,274 | ₩164,456 | ₩163,774 | ₩164,120 | -0.09% | 1만 |
|---|
| 2026.01.07 | ₩164,328 | ₩165,095 | ₩164,196 | ₩164,260 | -0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩163,810 | ₩163,994 | ₩163,155 | ₩163,941 | +0.08% | 7.4만 |
|---|
| 2026.01.05 | ₩162,900 | ₩163,534 | ₩162,900 | ₩162,905 | +0.00% | 1.3만 |
|---|
| 2026.01.02 | ₩162,726 | ₩162,726 | ₩161,392 | ₩161,973 | -0.46% | 1만 |
|---|
| 2025.12.31 | ₩163,367 | ₩163,367 | ₩161,806 | ₩161,827 | -0.94% | 6.7천 |
|---|
| 2025.12.30 | ₩163,060 | ₩163,207 | ₩162,887 | ₩163,100 | +0.02% | 8.4천 |
|---|
| 2025.12.29 | ₩163,380 | ₩163,555 | ₩162,947 | ₩163,267 | -0.07% | 1.1만 |
|---|
| 2025.12.26 | ₩163,928 | ₩164,421 | ₩163,887 | ₩164,078 | +0.09% | 7.2천 |
|---|
| 2025.12.24 | ₩163,634 | ₩164,034 | ₩163,362 | ₩164,034 | +0.24% | 2.5만 |
|---|
| 2025.12.23 | ₩162,380 | ₩163,573 | ₩162,380 | ₩163,569 | +0.73% | 1.6만 |
|---|
| 2025.12.22 | ₩162,406 | ₩162,753 | ₩162,139 | ₩162,686 | +0.17% | 3.1만 |
|---|
| 2025.12.19 | ₩160,378 | ₩161,520 | ₩160,378 | ₩161,392 | +0.63% | 1.8만 |
|---|
| 2025.12.18 | ₩159,871 | ₩160,745 | ₩159,783 | ₩159,909 | +0.02% | 1.5만 |
|---|
| 2025.12.17 | ₩160,698 | ₩160,698 | ₩158,403 | ₩158,437 | -1.41% | 2.1만 |
|---|
| 2025.12.16 | ₩160,364 | ₩160,832 | ₩159,911 | ₩160,725 | +0.22% | 2.8만 |
|---|
| 2025.12.15 | ₩161,872 | ₩162,126 | ₩160,898 | ₩161,375 | -0.31% | 2.6만 |
|---|
| 2025.12.12 | ₩162,789 | ₩162,789 | ₩160,525 | ₩160,996 | -1.10% | 8.9천 |
|---|
| 2025.12.11 | ₩161,606 | ₩162,326 | ₩161,365 | ₩162,233 | +0.39% | 1.4만 |
|---|
| 2025.12.10 | ₩160,798 | ₩162,193 | ₩160,565 | ₩161,888 | +0.68% | 1.7만 |
|---|
| 2025.12.09 | ₩161,138 | ₩161,445 | ₩161,112 | ₩161,144 | +0.00% | 6.3천 |
|---|
| 2025.12.08 | ₩161,926 | ₩161,926 | ₩160,930 | ₩161,109 | -0.50% | 2.1만 |
|---|
| 2025.12.05 | ₩161,819 | ₩162,113 | ₩161,712 | ₩161,854 | +0.02% | 1.3만 |
|---|
| 2025.12.04 | ₩161,205 | ₩161,579 | ₩160,952 | ₩161,423 | +0.13% | 2.2만 |
|---|
| 2025.12.03 | ₩160,151 | ₩161,472 | ₩160,098 | ₩161,142 | +0.62% | 1.9만 |
|---|
| 2025.12.02 | ₩160,825 | ₩160,825 | ₩160,038 | ₩160,445 | -0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩159,711 | ₩160,872 | ₩159,711 | ₩159,968 | +0.16% | 2.9만 |
|---|
| 2025.11.28 | ₩160,750 | ₩160,812 | ₩160,498 | ₩160,703 | -0.03% | 2만 |
|---|
| 2025.11.26 | ₩160,151 | ₩160,751 | ₩159,831 | ₩160,531 | +0.24% | 3.6만 |
|---|
| 2025.11.25 | ₩157,842 | ₩159,492 | ₩156,988 | ₩159,492 | +1.04% | 11.7만 |
|---|
| 2025.11.24 | ₩157,095 | ₩158,536 | ₩157,042 | ₩158,257 | +0.74% | 2.1만 |
|---|
| 2025.11.21 | ₩155,213 | ₩157,268 | ₩154,266 | ₩155,907 | +0.45% | 2만 |
|---|
| 2025.11.20 | ₩159,884 | ₩159,884 | ₩154,172 | ₩154,291 | -3.50% | 3만 |
|---|
| 2025.11.19 | ₩157,335 | ₩158,056 | ₩155,934 | ₩156,796 | -0.34% | 2.9만 |
|---|
| 2025.11.18 | ₩156,214 | ₩156,881 | ₩155,040 | ₩155,903 | -0.20% | 2.9만 |
|---|
| 2025.11.17 | ₩159,393 | ₩159,393 | ₩156,908 | ₩157,382 | -1.26% | 1.4만 |
|---|
| 2025.11.14 | ₩156,241 | ₩159,317 | ₩156,241 | ₩158,520 | +1.46% | 1.2만 |
|---|
| 2025.11.13 | ₩159,777 | ₩160,058 | ₩158,200 | ₩158,323 | -0.91% | 1.9만 |
|---|
| 2025.11.12 | ₩161,966 | ₩161,966 | ₩161,153 | ₩161,528 | -0.27% | 9.1천 |
|---|
| 2025.11.11 | ₩160,685 | ₩161,339 | ₩160,324 | ₩161,161 | +0.30% | 1.6만 |
|---|
| 2025.11.10 | ₩159,884 | ₩161,335 | ₩159,564 | ₩161,173 | +0.81% | 1.2만 |
|---|
| 2025.11.07 | ₩157,268 | ₩157,902 | ₩155,787 | ₩157,902 | +0.40% | 1.1만 |
|---|
| 2025.11.06 | ₩160,391 | ₩160,391 | ₩157,849 | ₩158,159 | -1.39% | 3.6만 |
|---|
| 2025.11.05 | ₩159,697 | ₩161,365 | ₩159,697 | ₩160,368 | +0.42% | 9.4천 |
|---|
| 2025.11.04 | ₩159,977 | ₩160,615 | ₩159,644 | ₩159,644 | -0.21% | 1.4만 |
|---|
| 2025.11.03 | ₩162,273 | ₩162,273 | ₩161,639 | ₩162,073 | -0.12% | 1.7만 |
|---|
| 2025.10.31 | ₩161,952 | ₩162,139 | ₩160,758 | ₩161,539 | -0.26% | 4.3천 |
|---|
| 2025.10.30 | ₩162,019 | ₩162,807 | ₩161,383 | ₩161,383 | -0.39% | 1.6만 |
|---|
| 2025.10.29 | ₩163,280 | ₩163,280 | ₩161,832 | ₩162,362 | -0.56% | 7.5천 |
|---|
| 2025.10.28 | ₩161,899 | ₩162,768 | ₩161,726 | ₩162,286 | +0.24% | 1만 |
|---|
| 2025.10.27 | ₩160,718 | ₩161,299 | ₩160,705 | ₩161,295 | +0.36% | 1.4만 |
|---|
| 2025.10.24 | ₩159,310 | ₩159,324 | ₩158,990 | ₩158,990 | -0.20% | 1.2만 |
|---|
| 2025.10.23 | ₩157,188 | ₩158,096 | ₩156,915 | ₩157,812 | +0.40% | 1.7만 |
|---|
| 2025.10.22 | ₩158,002 | ₩158,056 | ₩156,154 | ₩156,951 | -0.67% | 3.5만 |
|---|
| 2025.10.21 | ₩157,429 | ₩157,816 | ₩157,148 | ₩157,615 | +0.12% | 2.4만 |
|---|
| 2025.10.20 | ₩157,055 | ₩157,802 | ₩157,055 | ₩157,728 | +0.43% | 2.7천 |
|---|
| 2025.10.17 | ₩154,826 | ₩156,748 | ₩154,826 | ₩156,525 | +1.10% | 34만 |
|---|
| 2025.10.16 | ₩156,321 | ₩156,321 | ₩154,519 | ₩155,440 | -0.56% | 18만 |
|---|
| 2025.10.15 | ₩156,601 | ₩156,921 | ₩154,886 | ₩155,901 | -0.45% | 8.4천 |
|---|
| 2025.10.14 | ₩154,186 | ₩156,174 | ₩153,745 | ₩155,392 | +0.78% | 2.5만 |
|---|
| 2025.10.13 | ₩155,480 | ₩155,894 | ₩155,300 | ₩155,755 | +0.18% | 1.3만 |
|---|
| 2025.10.10 | ₩158,273 | ₩158,273 | ₩153,492 | ₩153,492 | -3.02% | 1.3만 |
|---|