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 | ₩185,386 | ₩185,546 | ₩185,119 | ₩185,343 | -0.02% | 3.6천 |
| 2026.10.08 | ₩184,488 | ₩184,972 | ₩183,758 | ₩184,256 | -0.13% | 1.8만 |
| 2026.10.07 | ₩184,919 | ₩185,346 | ₩184,587 | ₩185,212 | +0.16% | 1.5만 |
| 2026.10.06 | ₩186,120 | ₩186,813 | ₩185,959 | ₩186,015 | -0.06% | 7.7천 |
| 2026.10.05 | ₩183,451 | ₩185,546 | ₩183,451 | ₩185,132 | +0.92% | 2.5만 |
| 2026.10.02 | ₩184,218 | ₩184,218 | ₩183,271 | ₩183,518 | -0.38% | 2.3만 |
| 2026.10.01 | ₩182,691 | ₩182,691 | ₩181,104 | ₩181,988 | -0.38% | 1.6만 |
| 2026.09.30 | ₩182,797 | ₩183,144 | ₩181,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩181,833 |
| -0.53% |
| 9.2천 |
| 2026.09.29 | ₩182,450 | ₩182,450 | ₩181,330 | ₩181,830 | -0.34% | 7.6만 |
|---|
| 2026.09.28 | ₩182,157 | ₩182,917 | ₩181,837 | ₩182,222 | +0.04% | 9.8천 |
|---|
| 2026.09.25 | ₩182,330 | ₩182,998 | ₩181,783 | ₩182,944 | +0.34% | 4.4만 |
|---|
| 2026.09.24 | ₩180,676 | ₩181,917 | ₩180,676 | ₩181,671 | +0.55% | 1.3만 |
|---|
| 2026.09.23 | ₩183,158 | ₩183,158 | ₩181,343 | ₩181,621 | -0.84% | 1.2만 |
|---|
| 2026.09.22 | ₩183,278 | ₩184,105 | ₩182,891 | ₩183,262 | -0.01% | 2만 |
|---|
| 2026.09.21 | ₩181,757 | ₩183,351 | ₩181,757 | ₩183,254 | +0.82% | 2.3만 |
|---|
| 2026.09.18 | ₩180,463 | ₩180,557 | ₩179,849 | ₩180,557 | +0.05% | 1.8만 |
|---|
| 2026.09.17 | ₩180,930 | ₩180,930 | ₩179,916 | ₩180,304 | -0.35% | 1.7만 |
|---|
| 2026.09.16 | ₩179,542 | ₩179,876 | ₩177,634 | ₩178,209 | -0.74% | 6.7천 |
|---|
| 2026.09.15 | ₩179,849 | ₩179,849 | ₩178,744 | ₩178,860 | -0.55% | 1.4만 |
|---|
| 2026.09.14 | ₩179,969 | ₩180,769 | ₩179,649 | ₩180,370 | +0.22% | 5.6천 |
|---|
| 2026.09.11 | ₩181,156 | ₩181,215 | ₩180,649 | ₩180,729 | -0.24% | 1.4만 |
|---|
| 2026.09.10 | ₩179,577 | ₩179,996 | ₩179,328 | ₩179,443 | -0.07% | 2.4만 |
|---|
| 2026.09.09 | ₩181,810 | ₩181,810 | ₩180,956 | ₩181,003 | -0.44% | 2.1만 |
|---|
| 2026.09.08 | ₩183,638 | ₩183,638 | ₩182,357 | ₩182,430 | -0.66% | 3만 |
|---|
| 2026.09.04 | ₩184,772 | ₩184,772 | ₩183,731 | ₩183,945 | -0.45% | 3만 |
|---|
| 2026.09.03 | ₩184,198 | ₩185,146 | ₩184,158 | ₩184,825 | +0.34% | 1.2만 |
|---|
| 2026.09.02 | ₩181,503 | ₩182,744 | ₩181,503 | ₩182,390 | +0.49% | 8.6천 |
|---|
| 2026.09.01 | ₩182,064 | ₩182,257 | ₩180,863 | ₩181,267 | -0.44% | 1.7만 |
|---|
| 2026.08.31 | ₩183,371 | ₩183,598 | ₩182,971 | ₩183,557 | +0.10% | 7.6천 |
|---|
| 2026.08.28 | ₩185,106 | ₩185,419 | ₩183,991 | ₩184,031 | -0.58% | 6.9천 |
|---|
| 2026.08.27 | ₩184,265 | ₩185,659 | ₩184,265 | ₩185,254 | +0.54% | 1.7만 |
|---|
| 2026.08.26 | ₩183,424 | ₩183,638 | ₩182,637 | ₩182,976 | -0.24% | 1.9만 |
|---|
| 2026.08.25 | ₩183,585 | ₩183,745 | ₩183,144 | ₩183,675 | +0.05% | 1.7만 |
|---|
| 2026.08.24 | ₩183,411 | ₩183,411 | ₩182,797 | ₩182,936 | -0.26% | 1.7만 |
|---|
| 2026.08.21 | ₩183,124 | ₩183,805 | ₩183,091 | ₩183,530 | +0.22% | 7.3천 |
|---|
| 2026.08.20 | ₩183,304 | ₩183,304 | ₩182,197 | ₩182,264 | -0.57% | 9천 |
|---|
| 2026.08.19 | ₩183,958 | ₩184,494 | ₩183,545 | ₩183,625 | -0.18% | 14.1만 |
|---|
| 2026.08.18 | ₩183,144 | ₩183,484 | ₩183,144 | ₩183,211 | +0.04% | 1.6만 |
|---|
| 2026.08.17 | ₩185,015 | ₩185,015 | ₩184,172 | ₩184,185 | -0.45% | 5.1만 |
|---|
| 2026.08.14 | ₩185,713 | ₩185,713 | ₩185,066 | ₩185,359 | -0.19% | 1.4만 |
|---|
| 2026.08.13 | ₩184,732 | ₩185,452 | ₩184,585 | ₩185,278 | +0.30% | 1.6만 |
|---|
| 2026.08.12 | ₩183,671 | ₩183,953 | ₩183,558 | ₩183,825 | +0.08% | 1.1만 |
|---|
| 2026.08.11 | ₩184,639 | ₩184,639 | ₩182,984 | ₩183,095 | -0.84% | 2.1만 |
|---|
| 2026.08.10 | ₩183,891 | ₩184,238 | ₩183,463 | ₩183,665 | -0.12% | 1.4만 |
|---|
| 2026.08.07 | ₩183,971 | ₩184,092 | ₩183,384 | ₩184,025 | +0.03% | 4.5만 |
|---|
| 2026.08.06 | ₩183,038 | ₩183,571 | ₩182,597 | ₩182,963 | -0.04% | 1.6만 |
|---|
| 2026.08.05 | ₩184,812 | ₩184,939 | ₩182,984 | ₩183,011 | -0.97% | 2.8만 |
|---|
| 2026.08.04 | ₩181,210 | ₩183,851 | ₩181,210 | ₩183,428 | +1.22% | 3.7만 |
|---|
| 2026.08.03 | ₩177,901 | ₩180,636 | ₩177,901 | ₩180,409 | +1.41% | 1.7만 |
|---|
| 2026.07.31 | ₩175,753 | ₩177,342 | ₩175,459 | ₩177,342 | +0.90% | 1만 |
|---|
| 2026.07.30 | ₩174,018 | ₩174,819 | ₩174,018 | ₩174,766 | +0.43% | 7.1천 |
|---|
| 2026.07.29 | ₩173,165 | ₩173,965 | ₩171,057 | ₩171,230 | -1.12% | 1.4만 |
|---|
| 2026.07.28 | ₩172,991 | ₩174,012 | ₩172,371 | ₩173,519 | +0.31% | 7.7천 |
|---|
| 2026.07.27 | ₩174,432 | ₩174,432 | ₩172,050 | ₩172,564 | -1.07% | 2.8만 |
|---|
| 2026.07.24 | ₩172,818 | ₩173,792 | ₩172,404 | ₩172,691 | -0.07% | 9.6천 |
|---|
| 2026.07.23 | ₩173,338 | ₩173,358 | ₩171,750 | ₩172,231 | -0.64% | 4.2만 |
|---|
| 2026.07.22 | ₩175,086 | ₩176,226 | ₩175,086 | ₩175,519 | +0.25% | 1.2만 |
|---|
| 2026.07.21 | ₩175,184 | ₩175,713 | ₩175,032 | ₩175,613 | +0.24% | 1만 |
|---|
| 2026.07.20 | ₩175,966 | ₩175,966 | ₩174,419 | ₩174,645 | -0.75% | 7.4만 |
|---|
| 2026.07.17 | ₩174,932 | ₩175,386 | ₩174,619 | ₩174,900 | -0.02% | 7.1천 |
|---|
| 2026.07.16 | ₩177,167 | ₩177,874 | ₩176,493 | ₩176,960 | -0.12% | 3.5만 |
|---|
| 2026.07.15 | ₩177,994 | ₩178,048 | ₩176,820 | ₩177,840 | -0.09% | 1.3만 |
|---|
| 2026.07.14 | ₩177,007 | ₩177,487 | ₩176,980 | ₩177,450 | +0.25% | 8.7천 |
|---|
| 2026.07.13 | ₩177,247 | ₩177,687 | ₩176,473 | ₩176,700 | -0.31% | 3.6만 |
|---|
| 2026.07.10 | ₩177,301 | ₩178,081 | ₩176,947 | ₩178,081 | +0.44% | 1.8만 |
|---|
| 2026.07.09 | ₩176,287 | ₩176,874 | ₩176,140 | ₩176,855 | +0.32% | 5.4천 |
|---|
| 2026.07.08 | ₩175,593 | ₩176,185 | ₩174,779 | ₩176,185 | +0.34% | 8.6천 |
|---|
| 2026.07.07 | ₩177,260 | ₩177,354 | ₩176,447 | ₩176,879 | -0.22% | 2.9만 |
|---|
| 2026.07.06 | ₩176,659 | ₩177,781 | ₩176,647 | ₩177,599 | +0.53% | 2.8만 |
|---|
| 2026.07.02 | ₩177,381 | ₩177,767 | ₩175,082 | ₩176,448 | -0.53% | 2.5만 |
|---|
| 2026.07.01 | ₩176,500 | ₩177,501 | ₩176,500 | ₩176,846 | +0.20% | 2.7만 |
|---|
| 2026.06.30 | ₩175,966 | ₩177,381 | ₩175,553 | ₩177,127 | +0.66% | 1.6만 |
|---|
| 2026.06.29 | ₩173,925 | ₩175,746 | ₩173,618 | ₩175,675 | +1.01% | 4.9천 |
|---|
| 2026.06.26 | ₩172,537 | ₩173,952 | ₩172,537 | ₩173,078 | +0.31% | 9.3천 |
|---|
| 2026.06.25 | ₩173,778 | ₩173,778 | ₩172,377 | ₩172,818 | -0.55% | 11.7만 |
|---|
| 2026.06.24 | ₩172,871 | ₩173,672 | ₩172,164 | ₩172,497 | -0.22% | 7.2천 |
|---|
| 2026.06.23 | ₩172,377 | ₩173,286 | ₩172,365 | ₩172,604 | +0.13% | 1.7만 |
|---|
| 2026.06.22 | ₩175,446 | ₩176,037 | ₩174,499 | ₩174,859 | -0.33% | 1만 |
|---|
| 2026.06.18 | ₩176,206 | ₩176,220 | ₩175,433 | ₩176,070 | -0.08% | 1.3만 |
|---|
| 2026.06.17 | ₩177,114 | ₩177,140 | ₩174,285 | ₩174,444 | -1.51% | 1.1만 |
|---|
| 2026.06.16 | ₩177,781 | ₩178,048 | ₩176,954 | ₩176,987 | -0.45% | 9천 |
|---|
| 2026.06.15 | ₩177,461 | ₩178,488 | ₩177,461 | ₩177,779 | +0.18% | 8.5천 |
|---|
| 2026.06.12 | ₩174,779 | ₩175,740 | ₩173,752 | ₩175,206 | +0.24% | 4.4만 |
|---|
| 2026.06.11 | ₩171,897 | ₩174,365 | ₩171,377 | ₩174,207 | +1.34% | 2.5만 |
|---|
| 2026.06.10 | ₩174,032 | ₩174,806 | ₩171,390 | ₩171,604 | -1.40% | 3만 |
|---|
| 2026.06.09 | ₩176,380 | ₩176,380 | ₩172,089 | ₩174,615 | -1.00% | 5.9만 |
|---|
| 2026.06.08 | ₩174,719 | ₩175,206 | ₩174,379 | ₩174,564 | -0.09% | 1.1만 |
|---|
| 2026.06.05 | ₩176,914 | ₩176,940 | ₩173,758 | ₩174,272 | -1.49% | 9.3천 |
|---|
| 2026.06.04 | ₩176,713 | ₩178,675 | ₩176,713 | ₩178,548 | +1.04% | 3.3만 |
|---|
| 2026.06.03 | ₩177,154 | ₩177,154 | ₩176,273 | ₩176,339 | -0.46% | 7.7천 |
|---|
| 2026.06.02 | ₩178,061 | ₩178,395 | ₩177,928 | ₩178,020 | -0.02% | 1.3만 |
|---|
| 2026.06.01 | ₩177,341 | ₩179,142 | ₩177,341 | ₩178,813 | +0.83% | 4.9만 |
|---|
| 2026.05.29 | ₩177,567 | ₩178,128 | ₩177,341 | ₩177,341 | -0.13% | 2.6만 |
|---|
| 2026.05.28 | ₩176,247 | ₩177,621 | ₩176,113 | ₩177,531 | +0.73% | 1.3만 |
|---|
| 2026.05.27 | ₩176,887 | ₩176,887 | ₩176,321 | ₩176,321 | -0.32% | 1만 |
|---|
| 2026.05.26 | ₩176,727 | ₩176,727 | ₩176,053 | ₩176,713 | -0.01% | 1.7만 |
|---|
| 2026.05.22 | ₩176,113 | ₩176,420 | ₩175,486 | ₩175,593 | -0.30% | 1만 |
|---|
| 2026.05.21 | ₩174,710 | ₩175,393 | ₩174,205 | ₩175,072 | +0.21% | 7.9천 |
|---|
| 2026.05.20 | ₩173,992 | ₩175,366 | ₩173,618 | ₩175,326 | +0.77% | 1.2만 |
|---|
| 2026.05.19 | ₩173,858 | ₩174,299 | ₩172,978 | ₩173,198 | -0.38% | 1.6만 |
|---|
| 2026.05.18 | ₩174,926 | ₩175,446 | ₩173,511 | ₩174,565 | -0.21% | 2.7만 |
|---|
| 2026.05.15 | ₩174,866 | ₩175,852 | ₩174,512 | ₩174,672 | -0.11% | 2.6만 |
|---|
| 2026.05.14 | ₩176,180 | ₩177,527 | ₩176,126 | ₩177,247 | +0.61% | 2.9만 |
|---|
| 2026.05.13 | ₩174,792 | ₩176,033 | ₩174,425 | ₩175,606 | +0.47% | 11.8만 |
|---|
| 2026.05.12 | ₩174,599 | ₩174,599 | ₩172,951 | ₩174,393 | -0.12% | 2.4만 |
|---|
| 2026.05.11 | ₩173,885 | ₩175,373 | ₩173,885 | ₩174,836 | +0.55% | 8.4천 |
|---|
| 2026.05.08 | ₩174,292 | ₩174,712 | ₩174,272 | ₩174,540 | +0.14% | 1.4만 |
|---|
| 2026.05.07 | ₩173,792 | ₩174,129 | ₩173,071 | ₩173,538 | -0.15% | 3.1만 |
|---|
| 2026.05.06 | ₩171,563 | ₩173,645 | ₩171,563 | ₩173,471 | +1.11% | 6.8만 |
|---|
| 2026.05.05 | ₩169,762 | ₩169,922 | ₩169,495 | ₩169,802 | +0.02% | 3.9만 |
|---|
| 2026.05.04 | ₩169,789 | ₩169,789 | ₩168,108 | ₩168,690 | -0.65% | 3.5만 |
|---|
| 2026.05.01 | ₩170,176 | ₩170,243 | ₩169,469 | ₩169,792 | -0.23% | 2.9만 |
|---|
| 2026.04.30 | ₩168,802 | ₩169,582 | ₩167,421 | ₩169,495 | +0.41% | 2만 |
|---|
| 2026.04.29 | ₩167,921 | ₩167,921 | ₩166,787 | ₩167,293 | -0.37% | 4만 |
|---|
| 2026.04.28 | ₩167,574 | ₩167,854 | ₩167,014 | ₩167,721 | +0.09% | 9.3천 |
|---|
| 2026.04.27 | ₩167,428 | ₩168,668 | ₩167,281 | ₩168,465 | +0.62% | 1.8만 |
|---|
| 2026.04.24 | ₩166,107 | ₩167,468 | ₩166,013 | ₩167,460 | +0.81% | 8.1천 |
|---|
| 2026.04.23 | ₩165,360 | ₩166,040 | ₩163,772 | ₩165,301 | -0.04% | 3만 |
|---|
| 2026.04.22 | ₩166,160 | ₩166,160 | ₩165,533 | ₩166,133 | -0.02% | 2.7만 |
|---|
| 2026.04.21 | ₩166,280 | ₩166,440 | ₩164,612 | ₩164,879 | -0.84% | 2.6만 |
|---|
| 2026.04.20 | ₩166,000 | ₩166,000 | ₩165,253 | ₩165,867 | -0.08% | 1.3만 |
|---|
| 2026.04.17 | ₩165,360 | ₩166,682 | ₩165,360 | ₩166,360 | +0.61% | 2.6만 |
|---|
| 2026.04.16 | ₩164,132 | ₩164,265 | ₩163,332 | ₩163,999 | -0.08% | 2.2만 |
|---|
| 2026.04.15 | ₩162,478 | ₩163,598 | ₩162,364 | ₩163,598 | +0.69% | 1.2만 |
|---|
| 2026.04.14 | ₩160,156 | ₩162,024 | ₩160,156 | ₩162,024 | +1.17% | 2만 |
|---|
| 2026.04.13 | ₩157,301 | ₩159,657 | ₩157,301 | ₩159,632 | +1.48% | 1.5만 |
|---|
| 2026.04.10 | ₩158,595 | ₩158,635 | ₩157,701 | ₩157,768 | -0.52% | 3.2만 |
|---|
| 2026.04.09 | ₩156,794 | ₩158,248 | ₩156,581 | ₩158,127 | +0.85% | 1.5만 |
|---|
| 2026.04.08 | ₩158,195 | ₩158,195 | ₩156,893 | ₩157,474 | -0.46% | 6.3만 |
|---|
| 2026.04.07 | ₩153,005 | ₩153,619 | ₩152,031 | ₩153,378 | +0.24% | 14.6만 |
|---|
| 2026.04.06 | ₩153,098 | ₩153,645 | ₩152,925 | ₩153,645 | +0.36% | 2만 |
|---|
| 2026.04.02 | ₩150,924 | ₩153,659 | ₩150,877 | ₩153,061 | +1.42% | 1.4만 |
|---|
| 2026.04.01 | ₩152,765 | ₩153,966 | ₩152,765 | ₩153,032 | +0.17% | 2.5만 |
|---|
| 2026.03.31 | ₩148,869 | ₩151,751 | ₩148,869 | ₩151,568 | +1.81% | 2.6만 |
|---|
| 2026.03.30 | ₩148,802 | ₩148,802 | ₩146,561 | ₩147,086 | -1.15% | 11만 |
|---|
| 2026.03.27 | ₩149,216 | ₩149,236 | ₩147,548 | ₩147,572 | -1.10% | 1.8만 |
|---|
| 2026.03.26 | ₩152,098 | ₩152,565 | ₩150,096 | ₩150,131 | -1.29% | 3.1만 |
|---|
| 2026.03.25 | ₩153,138 | ₩153,605 | ₩152,945 | ₩153,096 | -0.03% | 2.2만 |
|---|
| 2026.03.24 | ₩152,431 | ₩152,845 | ₩151,898 | ₩152,083 | -0.23% | 1.8만 |
|---|
| 2026.03.23 | ₩153,845 | ₩154,699 | ₩153,025 | ₩153,186 | -0.43% | 2.3만 |
|---|
| 2026.03.20 | ₩153,859 | ₩153,859 | ₩150,844 | ₩151,627 | -1.45% | 4만 |
|---|
| 2026.03.19 | ₩153,205 | ₩154,766 | ₩153,178 | ₩154,124 | +0.60% | 3.8만 |
|---|
| 2026.03.18 | ₩156,247 | ₩156,340 | ₩154,526 | ₩154,543 | -1.09% | 1.9만 |
|---|
| 2026.03.17 | ₩157,581 | ₩157,648 | ₩156,554 | ₩156,741 | -0.53% | 4.7만 |
|---|
| 2026.03.16 | ₩156,741 | ₩157,595 | ₩156,567 | ₩156,967 | +0.14% | 4.9만 |
|---|
| 2026.03.13 | ₩156,901 | ₩157,505 | ₩155,153 | ₩155,326 | -1.00% | 2.8만 |
|---|
| 2026.03.12 | ₩157,728 | ₩157,728 | ₩156,127 | ₩156,140 | -1.01% | 4.4만 |
|---|
| 2026.03.11 | ₩159,089 | ₩159,609 | ₩158,128 | ₩158,777 | -0.20% | 1.4만 |
|---|
| 2026.03.10 | ₩159,062 | ₩160,009 | ₩158,488 | ₩158,859 | -0.13% | 9.2천 |
|---|
| 2026.03.09 | ₩155,860 | ₩159,116 | ₩155,306 | ₩159,061 | +2.05% | 4.2만 |
|---|
| 2026.03.06 | ₩157,568 | ₩158,342 | ₩157,237 | ₩157,554 | -0.01% | 2.2만 |
|---|
| 2026.03.05 | ₩159,716 | ₩160,170 | ₩158,222 | ₩159,598 | -0.07% | 2.4만 |
|---|
| 2026.03.04 | ₩159,743 | ₩161,153 | ₩159,649 | ₩160,636 | +0.56% | 1.9만 |
|---|
| 2026.03.03 | ₩158,462 | ₩159,996 | ₩157,168 | ₩159,516 | +0.67% | 3.1만 |
|---|
| 2026.03.02 | ₩159,236 | ₩161,717 | ₩159,236 | ₩161,266 | +1.28% | 2.4만 |
|---|
| 2026.02.27 | ₩160,677 | ₩161,170 | ₩160,503 | ₩161,001 | +0.20% | 9천 |
|---|
| 2026.02.26 | ₩163,372 | ₩163,372 | ₩161,170 | ₩161,941 | -0.88% | 2.7만 |
|---|
| 2026.02.25 | ₩162,905 | ₩163,705 | ₩162,905 | ₩163,560 | +0.40% | 13.9만 |
|---|
| 2026.02.24 | ₩161,330 | ₩162,384 | ₩161,304 | ₩162,371 | +0.65% | 1.1만 |
|---|
| 2026.02.23 | ₩162,558 | ₩162,805 | ₩160,623 | ₩160,890 | -1.03% | 2.5만 |
|---|
| 2026.02.20 | ₩161,010 | ₩162,798 | ₩161,010 | ₩162,735 | +1.07% | 2.7만 |
|---|
| 2026.02.19 | ₩161,117 | ₩161,597 | ₩160,783 | ₩161,544 | +0.26% | 8.4만 |
|---|
| 2026.02.18 | ₩161,737 | ₩162,451 | ₩161,317 | ₩161,919 | +0.11% | 1.1만 |
|---|
| 2026.02.17 | ₩160,703 | ₩161,470 | ₩159,356 | ₩160,897 | +0.12% | 1.6만 |
|---|
| 2026.02.13 | ₩161,464 | ₩162,291 | ₩160,957 | ₩161,353 | -0.07% | 3.3만 |
|---|
| 2026.02.12 | ₩163,905 | ₩163,905 | ₩161,117 | ₩161,266 | -1.61% | 2.5만 |
|---|
| 2026.02.11 | ₩164,572 | ₩164,572 | ₩162,544 | ₩163,125 | -0.88% | 2.8만 |
|---|
| 2026.02.10 | ₩163,618 | ₩164,145 | ₩163,305 | ₩163,318 | -0.18% | 1.3만 |
|---|
| 2026.02.09 | ₩162,771 | ₩164,292 | ₩162,771 | ₩163,718 | +0.58% | 2.7만 |
|---|
| 2026.02.06 | ₩161,731 | ₩163,305 | ₩161,464 | ₩163,070 | +0.83% | 3만 |
|---|
| 2026.02.05 | ₩159,676 | ₩160,536 | ₩158,875 | ₩159,232 | -0.28% | 6.1만 |
|---|
| 2026.02.04 | ₩162,664 | ₩162,664 | ₩160,616 | ₩161,642 | -0.63% | 4.1만 |
|---|
| 2026.02.03 | ₩164,426 | ₩164,426 | ₩161,410 | ₩162,196 | -1.36% | 22.3만 |
|---|
| 2026.02.02 | ₩163,438 | ₩164,933 | ₩163,438 | ₩164,439 | +0.61% | 8.9천 |
|---|
| 2026.01.30 | ₩164,132 | ₩164,719 | ₩163,558 | ₩164,125 | -0.00% | 4만 |
|---|
| 2026.01.29 | ₩165,480 | ₩165,480 | ₩163,131 | ₩164,707 | -0.47% | 1.2만 |
|---|
| 2026.01.28 | ₩166,414 | ₩166,655 | ₩166,107 | ₩166,372 | -0.02% | 2.3만 |
|---|
| 2026.01.27 | ₩165,740 | ₩166,107 | ₩165,740 | ₩165,772 | +0.02% | 1.1만 |
|---|
| 2026.01.26 | ₩164,692 | ₩165,480 | ₩164,692 | ₩165,194 | +0.30% | 3.8만 |
|---|
| 2026.01.23 | ₩164,866 | ₩165,226 | ₩164,652 | ₩164,820 | -0.03% | 10.2만 |
|---|
| 2026.01.22 | ₩164,559 | ₩164,946 | ₩164,079 | ₩164,652 | +0.06% | 8.5만 |
|---|
| 2026.01.21 | ₩161,477 | ₩164,252 | ₩161,477 | ₩163,573 | +1.30% | 2.8만 |
|---|
| 2026.01.20 | ₩162,024 | ₩162,624 | ₩161,037 | ₩161,037 | -0.61% | 2.5만 |
|---|
| 2026.01.16 | ₩164,946 | ₩164,959 | ₩164,332 | ₩164,415 | -0.32% | 1.6만 |
|---|
| 2026.01.15 | ₩165,193 | ₩165,373 | ₩164,492 | ₩164,499 | -0.42% | 1.3만 |
|---|
| 2026.01.14 | ₩164,092 | ₩164,153 | ₩163,292 | ₩164,153 | +0.04% | 16.3만 |
|---|
| 2026.01.13 | ₩165,173 | ₩165,201 | ₩164,426 | ₩164,839 | -0.20% | 2.4만 |
|---|
| 2026.01.12 | ₩163,985 | ₩165,333 | ₩163,943 | ₩165,162 | +0.72% | 2.2만 |
|---|
| 2026.01.09 | ₩164,859 | ₩165,213 | ₩164,859 | ₩164,949 | +0.05% | 1.9만 |
|---|
| 2026.01.08 | ₩164,239 | ₩164,420 | ₩163,738 | ₩164,084 | -0.09% | 1만 |
|---|
| 2026.01.07 | ₩164,292 | ₩165,059 | ₩164,160 | ₩164,224 | -0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩163,774 | ₩163,959 | ₩163,119 | ₩163,905 | +0.08% | 7.4만 |
|---|
| 2026.01.05 | ₩162,865 | ₩163,498 | ₩162,865 | ₩162,870 | +0.00% | 1.3만 |
|---|
| 2026.01.02 | ₩162,691 | ₩162,691 | ₩161,357 | ₩161,937 | -0.46% | 1만 |
|---|
| 2025.12.31 | ₩163,332 | ₩163,332 | ₩161,771 | ₩161,792 | -0.94% | 6.7천 |
|---|
| 2025.12.30 | ₩163,025 | ₩163,171 | ₩162,851 | ₩163,065 | +0.02% | 8.4천 |
|---|
| 2025.12.29 | ₩163,345 | ₩163,520 | ₩162,911 | ₩163,231 | -0.07% | 1.1만 |
|---|
| 2025.12.26 | ₩163,892 | ₩164,386 | ₩163,852 | ₩164,043 | +0.09% | 7.2천 |
|---|
| 2025.12.24 | ₩163,598 | ₩163,999 | ₩163,326 | ₩163,999 | +0.24% | 2.5만 |
|---|
| 2025.12.23 | ₩162,344 | ₩163,537 | ₩162,344 | ₩163,533 | +0.73% | 1.6만 |
|---|
| 2025.12.22 | ₩162,371 | ₩162,718 | ₩162,104 | ₩162,651 | +0.17% | 3.1만 |
|---|
| 2025.12.19 | ₩160,343 | ₩161,485 | ₩160,343 | ₩161,357 | +0.63% | 1.8만 |
|---|
| 2025.12.18 | ₩159,836 | ₩160,710 | ₩159,748 | ₩159,875 | +0.02% | 1.5만 |
|---|
| 2025.12.17 | ₩160,663 | ₩160,663 | ₩158,368 | ₩158,403 | -1.41% | 2.1만 |
|---|
| 2025.12.16 | ₩160,330 | ₩160,797 | ₩159,876 | ₩160,690 | +0.22% | 2.8만 |
|---|
| 2025.12.15 | ₩161,837 | ₩162,091 | ₩160,863 | ₩161,340 | -0.31% | 2.6만 |
|---|
| 2025.12.12 | ₩162,754 | ₩162,754 | ₩160,490 | ₩160,961 | -1.10% | 8.9천 |
|---|
| 2025.12.11 | ₩161,570 | ₩162,291 | ₩161,330 | ₩162,197 | +0.39% | 1.4만 |
|---|
| 2025.12.10 | ₩160,763 | ₩162,157 | ₩160,530 | ₩161,853 | +0.68% | 1.7만 |
|---|
| 2025.12.09 | ₩161,103 | ₩161,410 | ₩161,077 | ₩161,109 | +0.00% | 6.3천 |
|---|
| 2025.12.08 | ₩161,891 | ₩161,891 | ₩160,895 | ₩161,074 | -0.50% | 2.1만 |
|---|
| 2025.12.05 | ₩161,784 | ₩162,077 | ₩161,677 | ₩161,819 | +0.02% | 1.3만 |
|---|
| 2025.12.04 | ₩161,170 | ₩161,544 | ₩160,917 | ₩161,388 | +0.13% | 2.2만 |
|---|
| 2025.12.03 | ₩160,116 | ₩161,437 | ₩160,063 | ₩161,107 | +0.62% | 1.9만 |
|---|
| 2025.12.02 | ₩160,790 | ₩160,790 | ₩160,003 | ₩160,410 | -0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩159,676 | ₩160,837 | ₩159,676 | ₩159,933 | +0.16% | 2.9만 |
|---|
| 2025.11.28 | ₩160,715 | ₩160,777 | ₩160,463 | ₩160,669 | -0.03% | 2만 |
|---|
| 2025.11.26 | ₩160,116 | ₩160,717 | ₩159,796 | ₩160,496 | +0.24% | 3.6만 |
|---|
| 2025.11.25 | ₩157,808 | ₩159,457 | ₩156,954 | ₩159,457 | +1.04% | 11.7만 |
|---|
| 2025.11.24 | ₩157,061 | ₩158,502 | ₩157,007 | ₩158,223 | +0.74% | 2.1만 |
|---|
| 2025.11.21 | ₩155,180 | ₩157,234 | ₩154,232 | ₩155,873 | +0.45% | 2만 |
|---|
| 2025.11.20 | ₩159,849 | ₩159,849 | ₩154,139 | ₩154,258 | -3.50% | 3만 |
|---|
| 2025.11.19 | ₩157,301 | ₩158,021 | ₩155,900 | ₩156,762 | -0.34% | 2.9만 |
|---|
| 2025.11.18 | ₩156,180 | ₩156,847 | ₩155,006 | ₩155,869 | -0.20% | 2.9만 |
|---|
| 2025.11.17 | ₩159,358 | ₩159,358 | ₩156,874 | ₩157,348 | -1.26% | 1.4만 |
|---|
| 2025.11.14 | ₩156,207 | ₩159,282 | ₩156,207 | ₩158,486 | +1.46% | 1.2만 |
|---|
| 2025.11.13 | ₩159,743 | ₩160,023 | ₩158,166 | ₩158,288 | -0.91% | 1.9만 |
|---|
| 2025.11.12 | ₩161,931 | ₩161,931 | ₩161,118 | ₩161,493 | -0.27% | 9.1천 |
|---|
| 2025.11.11 | ₩160,650 | ₩161,304 | ₩160,290 | ₩161,126 | +0.30% | 1.6만 |
|---|
| 2025.11.10 | ₩159,849 | ₩161,300 | ₩159,529 | ₩161,138 | +0.81% | 1.2만 |
|---|
| 2025.11.07 | ₩157,234 | ₩157,868 | ₩155,753 | ₩157,868 | +0.40% | 1.1만 |
|---|
| 2025.11.06 | ₩160,356 | ₩160,356 | ₩157,815 | ₩158,124 | -1.39% | 3.6만 |
|---|
| 2025.11.05 | ₩159,663 | ₩161,330 | ₩159,663 | ₩160,334 | +0.42% | 9.4천 |
|---|
| 2025.11.04 | ₩159,943 | ₩160,580 | ₩159,609 | ₩159,609 | -0.21% | 1.4만 |
|---|
| 2025.11.03 | ₩162,238 | ₩162,238 | ₩161,604 | ₩162,037 | -0.12% | 1.7만 |
|---|
| 2025.10.31 | ₩161,917 | ₩162,104 | ₩160,723 | ₩161,504 | -0.26% | 4.3천 |
|---|
| 2025.10.30 | ₩161,984 | ₩162,771 | ₩161,348 | ₩161,348 | -0.39% | 1.6만 |
|---|
| 2025.10.29 | ₩163,245 | ₩163,245 | ₩161,797 | ₩162,327 | -0.56% | 7.5천 |
|---|
| 2025.10.28 | ₩161,864 | ₩162,732 | ₩161,690 | ₩162,251 | +0.24% | 1만 |
|---|
| 2025.10.27 | ₩160,683 | ₩161,264 | ₩160,670 | ₩161,260 | +0.36% | 1.4만 |
|---|
| 2025.10.24 | ₩159,276 | ₩159,289 | ₩158,955 | ₩158,955 | -0.20% | 1.2만 |
|---|
| 2025.10.23 | ₩157,154 | ₩158,061 | ₩156,881 | ₩157,777 | +0.40% | 1.7만 |
|---|
| 2025.10.22 | ₩157,968 | ₩158,021 | ₩156,120 | ₩156,917 | -0.67% | 3.5만 |
|---|
| 2025.10.21 | ₩157,394 | ₩157,781 | ₩157,114 | ₩157,581 | +0.12% | 2.4만 |
|---|
| 2025.10.20 | ₩157,021 | ₩157,768 | ₩157,021 | ₩157,693 | +0.43% | 2.7천 |
|---|
| 2025.10.17 | ₩154,793 | ₩156,714 | ₩154,793 | ₩156,491 | +1.10% | 34만 |
|---|
| 2025.10.16 | ₩156,287 | ₩156,287 | ₩154,486 | ₩155,406 | -0.56% | 18만 |
|---|
| 2025.10.15 | ₩156,567 | ₩156,887 | ₩154,853 | ₩155,867 | -0.45% | 8.4천 |
|---|
| 2025.10.14 | ₩154,152 | ₩156,140 | ₩153,712 | ₩155,358 | +0.78% | 2.5만 |
|---|
| 2025.10.13 | ₩155,446 | ₩155,860 | ₩155,266 | ₩155,721 | +0.18% | 1.3만 |
|---|
| 2025.10.10 | ₩158,239 | ₩158,239 | ₩153,459 | ₩153,459 | -3.02% | 1.3만 |
|---|