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 | ₩185,621 | ₩185,781 | ₩185,353 | ₩185,578 | -0.02% | 3.6천 |
| 2026.10.08 | ₩184,721 | ₩185,206 | ₩183,991 | ₩184,489 | -0.13% | 1.8만 |
| 2026.10.07 | ₩185,153 | ₩185,580 | ₩184,820 | ₩185,447 | +0.16% | 1.5만 |
| 2026.10.06 | ₩186,355 | ₩187,050 | ₩186,195 | ₩186,251 | -0.06% | 7.7천 |
| 2026.10.05 | ₩183,684 | ₩185,781 | ₩183,684 | ₩185,367 | +0.92% | 2.5만 |
| 2026.10.02 | ₩184,452 | ₩184,452 | ₩183,503 | ₩183,750 | -0.38% | 2.3만 |
| 2026.10.01 | ₩182,922 | ₩182,922 | ₩181,334 | ₩182,218 | -0.38% | 1.6만 |
| 2026.09.30 | ₩183,029 | ₩183,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩182,063 |
| -0.53% |
| 9.2천 |
| 2026.09.29 | ₩182,682 | ₩182,682 | ₩181,559 | ₩182,060 | -0.34% | 7.6만 |
|---|
| 2026.09.28 | ₩182,388 | ₩183,149 | ₩182,067 | ₩182,453 | +0.04% | 9.8천 |
|---|
| 2026.09.25 | ₩182,561 | ₩183,229 | ₩182,014 | ₩183,176 | +0.34% | 4.4만 |
|---|
| 2026.09.24 | ₩180,905 | ₩182,147 | ₩180,905 | ₩181,901 | +0.55% | 1.3만 |
|---|
| 2026.09.23 | ₩183,390 | ₩183,390 | ₩181,573 | ₩181,851 | -0.84% | 1.2만 |
|---|
| 2026.09.22 | ₩183,510 | ₩184,338 | ₩183,122 | ₩183,494 | -0.01% | 2만 |
|---|
| 2026.09.21 | ₩181,987 | ₩183,583 | ₩181,987 | ₩183,486 | +0.82% | 2.3만 |
|---|
| 2026.09.18 | ₩180,691 | ₩180,786 | ₩180,077 | ₩180,786 | +0.05% | 1.8만 |
|---|
| 2026.09.17 | ₩181,159 | ₩181,159 | ₩180,143 | ₩180,532 | -0.35% | 1.7만 |
|---|
| 2026.09.16 | ₩179,769 | ₩180,103 | ₩177,859 | ₩178,435 | -0.74% | 6.7천 |
|---|
| 2026.09.15 | ₩180,077 | ₩180,077 | ₩178,971 | ₩179,087 | -0.55% | 1.4만 |
|---|
| 2026.09.14 | ₩180,197 | ₩180,998 | ₩179,876 | ₩180,599 | +0.22% | 5.6천 |
|---|
| 2026.09.11 | ₩181,386 | ₩181,445 | ₩180,878 | ₩180,958 | -0.24% | 1.4만 |
|---|
| 2026.09.10 | ₩179,804 | ₩180,224 | ₩179,556 | ₩179,671 | -0.07% | 2.4만 |
|---|
| 2026.09.09 | ₩182,040 | ₩182,040 | ₩181,185 | ₩181,232 | -0.44% | 2.1만 |
|---|
| 2026.09.08 | ₩183,871 | ₩183,871 | ₩182,588 | ₩182,662 | -0.66% | 3만 |
|---|
| 2026.09.04 | ₩185,006 | ₩185,006 | ₩183,964 | ₩184,178 | -0.45% | 3만 |
|---|
| 2026.09.03 | ₩184,432 | ₩185,380 | ₩184,392 | ₩185,059 | +0.34% | 1.2만 |
|---|
| 2026.09.02 | ₩181,733 | ₩182,975 | ₩181,733 | ₩182,621 | +0.49% | 8.6천 |
|---|
| 2026.09.01 | ₩182,294 | ₩182,488 | ₩181,092 | ₩181,497 | -0.44% | 1.7만 |
|---|
| 2026.08.31 | ₩183,603 | ₩183,830 | ₩183,203 | ₩183,789 | +0.10% | 7.6천 |
|---|
| 2026.08.28 | ₩185,340 | ₩185,654 | ₩184,225 | ₩184,265 | -0.58% | 6.9천 |
|---|
| 2026.08.27 | ₩184,498 | ₩185,894 | ₩184,498 | ₩185,488 | +0.54% | 1.7만 |
|---|
| 2026.08.26 | ₩183,657 | ₩183,871 | ₩182,869 | ₩183,208 | -0.24% | 1.9만 |
|---|
| 2026.08.25 | ₩183,817 | ₩183,977 | ₩183,376 | ₩183,908 | +0.05% | 1.7만 |
|---|
| 2026.08.24 | ₩183,643 | ₩183,643 | ₩183,029 | ₩183,168 | -0.26% | 1.7만 |
|---|
| 2026.08.21 | ₩183,356 | ₩184,038 | ₩183,323 | ₩183,762 | +0.22% | 7.3천 |
|---|
| 2026.08.20 | ₩183,537 | ₩183,537 | ₩182,428 | ₩182,495 | -0.57% | 9천 |
|---|
| 2026.08.19 | ₩184,191 | ₩184,728 | ₩183,777 | ₩183,857 | -0.18% | 14.1만 |
|---|
| 2026.08.18 | ₩183,376 | ₩183,717 | ₩183,376 | ₩183,443 | +0.04% | 1.6만 |
|---|
| 2026.08.17 | ₩185,249 | ₩185,249 | ₩184,405 | ₩184,418 | -0.45% | 5.1만 |
|---|
| 2026.08.14 | ₩185,948 | ₩185,948 | ₩185,300 | ₩185,594 | -0.19% | 1.4만 |
|---|
| 2026.08.13 | ₩184,966 | ₩185,687 | ₩184,819 | ₩185,512 | +0.30% | 1.6만 |
|---|
| 2026.08.12 | ₩183,904 | ₩184,186 | ₩183,790 | ₩184,058 | +0.08% | 1.1만 |
|---|
| 2026.08.11 | ₩184,872 | ₩184,872 | ₩183,216 | ₩183,327 | -0.84% | 2.1만 |
|---|
| 2026.08.10 | ₩184,124 | ₩184,472 | ₩183,696 | ₩183,897 | -0.12% | 1.4만 |
|---|
| 2026.08.07 | ₩184,204 | ₩184,325 | ₩183,617 | ₩184,258 | +0.03% | 4.5만 |
|---|
| 2026.08.06 | ₩183,269 | ₩183,804 | ₩182,829 | ₩183,195 | -0.04% | 1.6만 |
|---|
| 2026.08.05 | ₩185,046 | ₩185,173 | ₩183,216 | ₩183,243 | -0.97% | 2.8만 |
|---|
| 2026.08.04 | ₩181,439 | ₩184,084 | ₩181,439 | ₩183,661 | +1.22% | 3.7만 |
|---|
| 2026.08.03 | ₩178,126 | ₩180,865 | ₩178,126 | ₩180,638 | +1.41% | 1.7만 |
|---|
| 2026.07.31 | ₩175,975 | ₩177,567 | ₩175,682 | ₩177,567 | +0.90% | 1만 |
|---|
| 2026.07.30 | ₩174,239 | ₩175,040 | ₩174,239 | ₩174,987 | +0.43% | 7.1천 |
|---|
| 2026.07.29 | ₩173,384 | ₩174,185 | ₩171,273 | ₩171,447 | -1.12% | 1.4만 |
|---|
| 2026.07.28 | ₩173,210 | ₩174,232 | ₩172,589 | ₩173,739 | +0.31% | 7.7천 |
|---|
| 2026.07.27 | ₩174,653 | ₩174,653 | ₩172,268 | ₩172,783 | -1.07% | 2.8만 |
|---|
| 2026.07.24 | ₩173,037 | ₩174,012 | ₩172,622 | ₩172,910 | -0.07% | 9.6천 |
|---|
| 2026.07.23 | ₩173,558 | ₩173,578 | ₩171,968 | ₩172,449 | -0.64% | 4.2만 |
|---|
| 2026.07.22 | ₩175,308 | ₩176,450 | ₩175,308 | ₩175,742 | +0.25% | 1.2만 |
|---|
| 2026.07.21 | ₩175,406 | ₩175,935 | ₩175,254 | ₩175,835 | +0.24% | 1만 |
|---|
| 2026.07.20 | ₩176,189 | ₩176,189 | ₩174,640 | ₩174,867 | -0.75% | 7.4만 |
|---|
| 2026.07.17 | ₩175,154 | ₩175,608 | ₩174,840 | ₩175,122 | -0.02% | 7.1천 |
|---|
| 2026.07.16 | ₩177,391 | ₩178,100 | ₩176,717 | ₩177,184 | -0.12% | 3.5만 |
|---|
| 2026.07.15 | ₩178,220 | ₩178,273 | ₩177,044 | ₩178,065 | -0.09% | 1.3만 |
|---|
| 2026.07.14 | ₩177,231 | ₩177,712 | ₩177,204 | ₩177,675 | +0.25% | 8.7천 |
|---|
| 2026.07.13 | ₩177,472 | ₩177,912 | ₩176,697 | ₩176,924 | -0.31% | 3.6만 |
|---|
| 2026.07.10 | ₩177,525 | ₩178,307 | ₩177,171 | ₩178,307 | +0.44% | 1.8만 |
|---|
| 2026.07.09 | ₩176,510 | ₩177,098 | ₩176,363 | ₩177,079 | +0.32% | 5.4천 |
|---|
| 2026.07.08 | ₩175,815 | ₩176,408 | ₩175,000 | ₩176,408 | +0.34% | 8.6천 |
|---|
| 2026.07.07 | ₩177,485 | ₩177,579 | ₩176,670 | ₩177,103 | -0.22% | 2.9만 |
|---|
| 2026.07.06 | ₩176,883 | ₩178,006 | ₩176,871 | ₩177,824 | +0.53% | 2.8만 |
|---|
| 2026.07.02 | ₩177,605 | ₩177,993 | ₩175,304 | ₩176,671 | -0.53% | 2.5만 |
|---|
| 2026.07.01 | ₩176,724 | ₩177,725 | ₩176,724 | ₩177,070 | +0.20% | 2.7만 |
|---|
| 2026.06.30 | ₩176,189 | ₩177,605 | ₩175,775 | ₩177,351 | +0.66% | 1.6만 |
|---|
| 2026.06.29 | ₩174,145 | ₩175,969 | ₩173,838 | ₩175,898 | +1.01% | 4.9천 |
|---|
| 2026.06.26 | ₩172,756 | ₩174,172 | ₩172,756 | ₩173,297 | +0.31% | 9.3천 |
|---|
| 2026.06.25 | ₩173,998 | ₩173,998 | ₩172,596 | ₩173,037 | -0.55% | 11.7만 |
|---|
| 2026.06.24 | ₩173,090 | ₩173,891 | ₩172,382 | ₩172,716 | -0.22% | 7.2천 |
|---|
| 2026.06.23 | ₩172,596 | ₩173,505 | ₩172,584 | ₩172,823 | +0.13% | 1.7만 |
|---|
| 2026.06.22 | ₩175,668 | ₩176,260 | ₩174,720 | ₩175,080 | -0.33% | 1만 |
|---|
| 2026.06.18 | ₩176,430 | ₩176,443 | ₩175,655 | ₩176,293 | -0.08% | 1.3만 |
|---|
| 2026.06.17 | ₩177,338 | ₩177,365 | ₩174,506 | ₩174,665 | -1.51% | 1.1만 |
|---|
| 2026.06.16 | ₩178,006 | ₩178,273 | ₩177,178 | ₩177,211 | -0.45% | 9천 |
|---|
| 2026.06.15 | ₩177,685 | ₩178,714 | ₩177,685 | ₩178,005 | +0.18% | 8.5천 |
|---|
| 2026.06.12 | ₩175,000 | ₩175,962 | ₩173,972 | ₩175,428 | +0.24% | 4.4만 |
|---|
| 2026.06.11 | ₩172,115 | ₩174,586 | ₩171,594 | ₩174,427 | +1.34% | 2.5만 |
|---|
| 2026.06.10 | ₩174,252 | ₩175,027 | ₩171,607 | ₩171,821 | -1.40% | 3만 |
|---|
| 2026.06.09 | ₩176,603 | ₩176,603 | ₩172,307 | ₩174,836 | -1.00% | 5.9만 |
|---|
| 2026.06.08 | ₩174,940 | ₩175,428 | ₩174,600 | ₩174,785 | -0.09% | 1.1만 |
|---|
| 2026.06.05 | ₩177,138 | ₩177,164 | ₩173,978 | ₩174,493 | -1.49% | 9.3천 |
|---|
| 2026.06.04 | ₩176,937 | ₩178,901 | ₩176,937 | ₩178,774 | +1.04% | 3.3만 |
|---|
| 2026.06.03 | ₩177,378 | ₩177,378 | ₩176,496 | ₩176,562 | -0.46% | 7.7천 |
|---|
| 2026.06.02 | ₩178,287 | ₩178,621 | ₩178,153 | ₩178,245 | -0.02% | 1.3만 |
|---|
| 2026.06.01 | ₩177,565 | ₩179,369 | ₩177,565 | ₩179,040 | +0.83% | 4.9만 |
|---|
| 2026.05.29 | ₩177,792 | ₩178,353 | ₩177,565 | ₩177,565 | -0.13% | 2.6만 |
|---|
| 2026.05.28 | ₩176,470 | ₩177,846 | ₩176,336 | ₩177,756 | +0.73% | 1.3만 |
|---|
| 2026.05.27 | ₩177,111 | ₩177,111 | ₩176,545 | ₩176,545 | -0.32% | 1만 |
|---|
| 2026.05.26 | ₩176,951 | ₩176,951 | ₩176,276 | ₩176,937 | -0.01% | 1.7만 |
|---|
| 2026.05.22 | ₩176,336 | ₩176,643 | ₩175,708 | ₩175,815 | -0.30% | 1만 |
|---|
| 2026.05.21 | ₩174,931 | ₩175,615 | ₩174,426 | ₩175,294 | +0.21% | 7.9천 |
|---|
| 2026.05.20 | ₩174,212 | ₩175,588 | ₩173,838 | ₩175,548 | +0.77% | 1.2만 |
|---|
| 2026.05.19 | ₩174,079 | ₩174,519 | ₩173,197 | ₩173,417 | -0.38% | 1.6만 |
|---|
| 2026.05.18 | ₩175,147 | ₩175,668 | ₩173,731 | ₩174,787 | -0.21% | 2.7만 |
|---|
| 2026.05.15 | ₩175,087 | ₩176,074 | ₩174,733 | ₩174,893 | -0.11% | 2.6만 |
|---|
| 2026.05.14 | ₩176,403 | ₩177,752 | ₩176,350 | ₩177,472 | +0.61% | 2.9만 |
|---|
| 2026.05.13 | ₩175,014 | ₩176,256 | ₩174,646 | ₩175,829 | +0.47% | 11.8만 |
|---|
| 2026.05.12 | ₩174,820 | ₩174,820 | ₩173,170 | ₩174,614 | -0.12% | 2.4만 |
|---|
| 2026.05.11 | ₩174,105 | ₩175,595 | ₩174,105 | ₩175,058 | +0.55% | 8.4천 |
|---|
| 2026.05.08 | ₩174,513 | ₩174,933 | ₩174,493 | ₩174,761 | +0.14% | 1.4만 |
|---|
| 2026.05.07 | ₩174,012 | ₩174,350 | ₩173,290 | ₩173,758 | -0.15% | 3.1만 |
|---|
| 2026.05.06 | ₩171,781 | ₩173,865 | ₩171,781 | ₩173,691 | +1.11% | 6.8만 |
|---|
| 2026.05.05 | ₩169,977 | ₩170,138 | ₩169,710 | ₩170,017 | +0.02% | 3.9만 |
|---|
| 2026.05.04 | ₩170,004 | ₩170,004 | ₩168,321 | ₩168,903 | -0.65% | 3.5만 |
|---|
| 2026.05.01 | ₩170,391 | ₩170,458 | ₩169,683 | ₩170,007 | -0.23% | 2.9만 |
|---|
| 2026.04.30 | ₩169,016 | ₩169,797 | ₩167,633 | ₩169,710 | +0.41% | 2만 |
|---|
| 2026.04.29 | ₩168,134 | ₩168,134 | ₩166,998 | ₩167,505 | -0.37% | 4만 |
|---|
| 2026.04.28 | ₩167,787 | ₩168,067 | ₩167,225 | ₩167,933 | +0.09% | 9.3천 |
|---|
| 2026.04.27 | ₩167,640 | ₩168,882 | ₩167,493 | ₩168,679 | +0.62% | 1.8만 |
|---|
| 2026.04.24 | ₩166,317 | ₩167,680 | ₩166,224 | ₩167,672 | +0.81% | 8.1천 |
|---|
| 2026.04.23 | ₩165,569 | ₩166,250 | ₩163,979 | ₩165,510 | -0.04% | 3만 |
|---|
| 2026.04.22 | ₩166,370 | ₩166,370 | ₩165,743 | ₩166,344 | -0.02% | 2.7만 |
|---|
| 2026.04.21 | ₩166,491 | ₩166,651 | ₩164,821 | ₩165,088 | -0.84% | 2.6만 |
|---|
| 2026.04.20 | ₩166,210 | ₩166,210 | ₩165,462 | ₩166,077 | -0.08% | 1.3만 |
|---|
| 2026.04.17 | ₩165,569 | ₩166,893 | ₩165,569 | ₩166,571 | +0.61% | 2.6만 |
|---|
| 2026.04.16 | ₩164,340 | ₩164,474 | ₩163,538 | ₩164,206 | -0.08% | 2.2만 |
|---|
| 2026.04.15 | ₩162,683 | ₩163,806 | ₩162,570 | ₩163,806 | +0.69% | 1.2만 |
|---|
| 2026.04.14 | ₩160,359 | ₩162,229 | ₩160,359 | ₩162,229 | +1.17% | 2만 |
|---|
| 2026.04.13 | ₩157,500 | ₩159,859 | ₩157,500 | ₩159,834 | +1.48% | 1.5만 |
|---|
| 2026.04.10 | ₩158,796 | ₩158,836 | ₩157,901 | ₩157,968 | -0.52% | 3.2만 |
|---|
| 2026.04.09 | ₩156,993 | ₩158,449 | ₩156,779 | ₩158,327 | +0.85% | 1.5만 |
|---|
| 2026.04.08 | ₩158,395 | ₩158,395 | ₩157,091 | ₩157,674 | -0.46% | 6.3만 |
|---|
| 2026.04.07 | ₩153,199 | ₩153,813 | ₩152,224 | ₩153,573 | +0.24% | 14.6만 |
|---|
| 2026.04.06 | ₩153,292 | ₩153,840 | ₩153,119 | ₩153,840 | +0.36% | 2만 |
|---|
| 2026.04.02 | ₩151,115 | ₩153,853 | ₩151,068 | ₩153,255 | +1.42% | 1.4만 |
|---|
| 2026.04.01 | ₩152,958 | ₩154,161 | ₩152,958 | ₩153,225 | +0.17% | 2.5만 |
|---|
| 2026.03.31 | ₩149,057 | ₩151,943 | ₩149,057 | ₩151,760 | +1.81% | 2.6만 |
|---|
| 2026.03.30 | ₩148,991 | ₩148,991 | ₩146,746 | ₩147,273 | -1.15% | 11만 |
|---|
| 2026.03.27 | ₩149,405 | ₩149,425 | ₩147,735 | ₩147,759 | -1.10% | 1.8만 |
|---|
| 2026.03.26 | ₩152,290 | ₩152,758 | ₩150,287 | ₩150,321 | -1.29% | 3.1만 |
|---|
| 2026.03.25 | ₩153,332 | ₩153,800 | ₩153,139 | ₩153,290 | -0.03% | 2.2만 |
|---|
| 2026.03.24 | ₩152,624 | ₩153,038 | ₩152,090 | ₩152,276 | -0.23% | 1.8만 |
|---|
| 2026.03.23 | ₩154,040 | ₩154,895 | ₩153,219 | ₩153,380 | -0.43% | 2.3만 |
|---|
| 2026.03.20 | ₩154,054 | ₩154,054 | ₩151,035 | ₩151,819 | -1.45% | 4만 |
|---|
| 2026.03.19 | ₩153,399 | ₩154,962 | ₩153,372 | ₩154,320 | +0.60% | 3.8만 |
|---|
| 2026.03.18 | ₩156,445 | ₩156,538 | ₩154,722 | ₩154,739 | -1.09% | 1.9만 |
|---|
| 2026.03.17 | ₩157,781 | ₩157,848 | ₩156,752 | ₩156,939 | -0.53% | 4.7만 |
|---|
| 2026.03.16 | ₩156,939 | ₩157,794 | ₩156,766 | ₩157,166 | +0.14% | 4.9만 |
|---|
| 2026.03.13 | ₩157,099 | ₩157,705 | ₩155,349 | ₩155,523 | -1.00% | 2.8만 |
|---|
| 2026.03.12 | ₩157,928 | ₩157,928 | ₩156,325 | ₩156,338 | -1.01% | 4.4만 |
|---|
| 2026.03.11 | ₩159,290 | ₩159,811 | ₩158,328 | ₩158,978 | -0.20% | 1.4만 |
|---|
| 2026.03.10 | ₩159,264 | ₩160,212 | ₩158,689 | ₩159,061 | -0.13% | 9.2천 |
|---|
| 2026.03.09 | ₩156,058 | ₩159,317 | ₩155,503 | ₩159,262 | +2.05% | 4.2만 |
|---|
| 2026.03.06 | ₩157,767 | ₩158,542 | ₩157,436 | ₩157,754 | -0.01% | 2.2만 |
|---|
| 2026.03.05 | ₩159,918 | ₩160,372 | ₩158,422 | ₩159,801 | -0.07% | 2.4만 |
|---|
| 2026.03.04 | ₩159,945 | ₩161,357 | ₩159,851 | ₩160,840 | +0.56% | 1.9만 |
|---|
| 2026.03.03 | ₩158,662 | ₩160,199 | ₩157,367 | ₩159,718 | +0.67% | 3.1만 |
|---|
| 2026.03.02 | ₩159,437 | ₩161,922 | ₩159,437 | ₩161,470 | +1.28% | 2.4만 |
|---|
| 2026.02.27 | ₩160,880 | ₩161,374 | ₩160,706 | ₩161,205 | +0.20% | 9천 |
|---|
| 2026.02.26 | ₩163,579 | ₩163,579 | ₩161,374 | ₩162,146 | -0.88% | 2.7만 |
|---|
| 2026.02.25 | ₩163,111 | ₩163,912 | ₩163,111 | ₩163,767 | +0.40% | 13.9만 |
|---|
| 2026.02.24 | ₩161,535 | ₩162,590 | ₩161,508 | ₩162,577 | +0.65% | 1.1만 |
|---|
| 2026.02.23 | ₩162,764 | ₩163,011 | ₩160,827 | ₩161,094 | -1.03% | 2.5만 |
|---|
| 2026.02.20 | ₩161,214 | ₩163,004 | ₩161,214 | ₩162,941 | +1.07% | 2.7만 |
|---|
| 2026.02.19 | ₩161,321 | ₩161,802 | ₩160,987 | ₩161,748 | +0.26% | 8.4만 |
|---|
| 2026.02.18 | ₩161,942 | ₩162,657 | ₩161,521 | ₩162,124 | +0.11% | 1.1만 |
|---|
| 2026.02.17 | ₩160,907 | ₩161,675 | ₩159,558 | ₩161,100 | +0.12% | 1.6만 |
|---|
| 2026.02.13 | ₩161,668 | ₩162,496 | ₩161,161 | ₩161,557 | -0.07% | 3.3만 |
|---|
| 2026.02.12 | ₩164,113 | ₩164,113 | ₩161,321 | ₩161,470 | -1.61% | 2.5만 |
|---|
| 2026.02.11 | ₩164,781 | ₩164,781 | ₩162,750 | ₩163,331 | -0.88% | 2.8만 |
|---|
| 2026.02.10 | ₩163,826 | ₩164,353 | ₩163,512 | ₩163,525 | -0.18% | 1.3만 |
|---|
| 2026.02.09 | ₩162,977 | ₩164,500 | ₩162,977 | ₩163,926 | +0.58% | 2.7만 |
|---|
| 2026.02.06 | ₩161,935 | ₩163,512 | ₩161,668 | ₩163,277 | +0.83% | 3만 |
|---|
| 2026.02.05 | ₩159,878 | ₩160,740 | ₩159,077 | ₩159,433 | -0.28% | 6.1만 |
|---|
| 2026.02.04 | ₩162,870 | ₩162,870 | ₩160,820 | ₩161,847 | -0.63% | 4.1만 |
|---|
| 2026.02.03 | ₩164,634 | ₩164,634 | ₩161,615 | ₩162,402 | -1.36% | 22.3만 |
|---|
| 2026.02.02 | ₩163,645 | ₩165,141 | ₩163,645 | ₩164,647 | +0.61% | 8.9천 |
|---|
| 2026.01.30 | ₩164,340 | ₩164,928 | ₩163,766 | ₩164,333 | -0.00% | 4만 |
|---|
| 2026.01.29 | ₩165,689 | ₩165,689 | ₩163,338 | ₩164,916 | -0.47% | 1.2만 |
|---|
| 2026.01.28 | ₩166,624 | ₩166,866 | ₩166,317 | ₩166,583 | -0.02% | 2.3만 |
|---|
| 2026.01.27 | ₩165,950 | ₩166,317 | ₩165,950 | ₩165,982 | +0.02% | 1.1만 |
|---|
| 2026.01.26 | ₩164,901 | ₩165,689 | ₩164,901 | ₩165,403 | +0.30% | 3.8만 |
|---|
| 2026.01.23 | ₩165,075 | ₩165,435 | ₩164,861 | ₩165,029 | -0.03% | 10.2만 |
|---|
| 2026.01.22 | ₩164,767 | ₩165,155 | ₩164,287 | ₩164,861 | +0.06% | 8.5만 |
|---|
| 2026.01.21 | ₩161,682 | ₩164,460 | ₩161,682 | ₩163,780 | +1.30% | 2.8만 |
|---|
| 2026.01.20 | ₩162,229 | ₩162,830 | ₩161,241 | ₩161,241 | -0.61% | 2.5만 |
|---|
| 2026.01.16 | ₩165,155 | ₩165,168 | ₩164,540 | ₩164,623 | -0.32% | 1.6만 |
|---|
| 2026.01.15 | ₩165,402 | ₩165,582 | ₩164,701 | ₩164,707 | -0.42% | 1.3만 |
|---|
| 2026.01.14 | ₩164,300 | ₩164,361 | ₩163,498 | ₩164,361 | +0.04% | 16.3만 |
|---|
| 2026.01.13 | ₩165,382 | ₩165,410 | ₩164,634 | ₩165,048 | -0.20% | 2.4만 |
|---|
| 2026.01.12 | ₩164,193 | ₩165,542 | ₩164,150 | ₩165,371 | +0.72% | 2.2만 |
|---|
| 2026.01.09 | ₩165,068 | ₩165,422 | ₩165,068 | ₩165,158 | +0.05% | 1.9만 |
|---|
| 2026.01.08 | ₩164,447 | ₩164,629 | ₩163,946 | ₩164,292 | -0.09% | 1만 |
|---|
| 2026.01.07 | ₩164,500 | ₩165,268 | ₩164,368 | ₩164,432 | -0.04% | 1.3만 |
|---|
| 2026.01.06 | ₩163,982 | ₩164,166 | ₩163,326 | ₩164,113 | +0.08% | 7.4만 |
|---|
| 2026.01.05 | ₩163,071 | ₩163,705 | ₩163,071 | ₩163,076 | +0.00% | 1.3만 |
|---|
| 2026.01.02 | ₩162,897 | ₩162,897 | ₩161,561 | ₩162,142 | -0.46% | 1만 |
|---|
| 2025.12.31 | ₩163,538 | ₩163,538 | ₩161,975 | ₩161,997 | -0.94% | 6.7천 |
|---|
| 2025.12.30 | ₩163,231 | ₩163,378 | ₩163,058 | ₩163,271 | +0.02% | 8.4천 |
|---|
| 2025.12.29 | ₩163,552 | ₩163,727 | ₩163,118 | ₩163,438 | -0.07% | 1.1만 |
|---|
| 2025.12.26 | ₩164,099 | ₩164,594 | ₩164,059 | ₩164,250 | +0.09% | 7.2천 |
|---|
| 2025.12.24 | ₩163,806 | ₩164,206 | ₩163,533 | ₩164,206 | +0.24% | 2.5만 |
|---|
| 2025.12.23 | ₩162,550 | ₩163,744 | ₩162,550 | ₩163,740 | +0.73% | 1.6만 |
|---|
| 2025.12.22 | ₩162,577 | ₩162,924 | ₩162,309 | ₩162,857 | +0.17% | 3.1만 |
|---|
| 2025.12.19 | ₩160,546 | ₩161,690 | ₩160,546 | ₩161,561 | +0.63% | 1.8만 |
|---|
| 2025.12.18 | ₩160,038 | ₩160,913 | ₩159,950 | ₩160,077 | +0.02% | 1.5만 |
|---|
| 2025.12.17 | ₩160,867 | ₩160,867 | ₩158,569 | ₩158,604 | -1.41% | 2.1만 |
|---|
| 2025.12.16 | ₩160,533 | ₩161,000 | ₩160,079 | ₩160,893 | +0.22% | 2.8만 |
|---|
| 2025.12.15 | ₩162,042 | ₩162,296 | ₩161,067 | ₩161,544 | -0.31% | 2.6만 |
|---|
| 2025.12.12 | ₩162,960 | ₩162,960 | ₩160,693 | ₩161,165 | -1.10% | 8.9천 |
|---|
| 2025.12.11 | ₩161,775 | ₩162,496 | ₩161,535 | ₩162,403 | +0.39% | 1.4만 |
|---|
| 2025.12.10 | ₩160,967 | ₩162,363 | ₩160,733 | ₩162,058 | +0.68% | 1.7만 |
|---|
| 2025.12.09 | ₩161,308 | ₩161,615 | ₩161,281 | ₩161,313 | +0.00% | 6.3천 |
|---|
| 2025.12.08 | ₩162,096 | ₩162,096 | ₩161,099 | ₩161,278 | -0.50% | 2.1만 |
|---|
| 2025.12.05 | ₩161,989 | ₩162,283 | ₩161,882 | ₩162,024 | +0.02% | 1.3만 |
|---|
| 2025.12.04 | ₩161,374 | ₩161,748 | ₩161,120 | ₩161,592 | +0.13% | 2.2만 |
|---|
| 2025.12.03 | ₩160,319 | ₩161,641 | ₩160,266 | ₩161,312 | +0.62% | 1.9만 |
|---|
| 2025.12.02 | ₩160,994 | ₩160,994 | ₩160,205 | ₩160,613 | -0.24% | 1.1만 |
|---|
| 2025.12.01 | ₩159,878 | ₩161,040 | ₩159,878 | ₩160,136 | +0.16% | 2.9만 |
|---|
| 2025.11.28 | ₩160,919 | ₩160,980 | ₩160,666 | ₩160,872 | -0.03% | 2만 |
|---|
| 2025.11.26 | ₩160,319 | ₩160,920 | ₩159,998 | ₩160,700 | +0.24% | 3.6만 |
|---|
| 2025.11.25 | ₩158,008 | ₩159,659 | ₩157,153 | ₩159,659 | +1.04% | 11.7만 |
|---|
| 2025.11.24 | ₩157,260 | ₩158,703 | ₩157,206 | ₩158,423 | +0.74% | 2.1만 |
|---|
| 2025.11.21 | ₩155,376 | ₩157,433 | ₩154,428 | ₩156,071 | +0.45% | 2만 |
|---|
| 2025.11.20 | ₩160,052 | ₩160,052 | ₩154,334 | ₩154,453 | -3.50% | 3만 |
|---|
| 2025.11.19 | ₩157,500 | ₩158,222 | ₩156,098 | ₩156,961 | -0.34% | 2.9만 |
|---|
| 2025.11.18 | ₩156,378 | ₩157,046 | ₩155,203 | ₩156,067 | -0.20% | 2.9만 |
|---|
| 2025.11.17 | ₩159,560 | ₩159,560 | ₩157,073 | ₩157,547 | -1.26% | 1.4만 |
|---|
| 2025.11.14 | ₩156,405 | ₩159,484 | ₩156,405 | ₩158,687 | +1.46% | 1.2만 |
|---|
| 2025.11.13 | ₩159,945 | ₩160,225 | ₩158,366 | ₩158,489 | -0.91% | 1.9만 |
|---|
| 2025.11.12 | ₩162,136 | ₩162,136 | ₩161,322 | ₩161,698 | -0.27% | 9.1천 |
|---|
| 2025.11.11 | ₩160,853 | ₩161,508 | ₩160,493 | ₩161,330 | +0.30% | 1.6만 |
|---|
| 2025.11.10 | ₩160,052 | ₩161,504 | ₩159,731 | ₩161,342 | +0.81% | 1.2만 |
|---|
| 2025.11.07 | ₩157,433 | ₩158,068 | ₩155,951 | ₩158,068 | +0.40% | 1.1만 |
|---|
| 2025.11.06 | ₩160,559 | ₩160,559 | ₩158,015 | ₩158,324 | -1.39% | 3.6만 |
|---|
| 2025.11.05 | ₩159,865 | ₩161,535 | ₩159,865 | ₩160,537 | +0.42% | 9.4천 |
|---|
| 2025.11.04 | ₩160,145 | ₩160,784 | ₩159,811 | ₩159,811 | -0.21% | 1.4만 |
|---|
| 2025.11.03 | ₩162,443 | ₩162,443 | ₩161,808 | ₩162,243 | -0.12% | 1.7만 |
|---|
| 2025.10.31 | ₩162,122 | ₩162,309 | ₩160,927 | ₩161,708 | -0.26% | 4.3천 |
|---|
| 2025.10.30 | ₩162,189 | ₩162,977 | ₩161,552 | ₩161,552 | -0.39% | 1.6만 |
|---|
| 2025.10.29 | ₩163,452 | ₩163,452 | ₩162,002 | ₩162,533 | -0.56% | 7.5천 |
|---|
| 2025.10.28 | ₩162,069 | ₩162,939 | ₩161,895 | ₩162,456 | +0.24% | 1만 |
|---|
| 2025.10.27 | ₩160,887 | ₩161,468 | ₩160,873 | ₩161,464 | +0.36% | 1.4만 |
|---|
| 2025.10.24 | ₩159,477 | ₩159,491 | ₩159,157 | ₩159,157 | -0.20% | 1.2만 |
|---|
| 2025.10.23 | ₩157,353 | ₩158,262 | ₩157,079 | ₩157,977 | +0.40% | 1.7만 |
|---|
| 2025.10.22 | ₩158,168 | ₩158,222 | ₩156,318 | ₩157,116 | -0.67% | 3.5만 |
|---|
| 2025.10.21 | ₩157,594 | ₩157,981 | ₩157,313 | ₩157,781 | +0.12% | 2.4만 |
|---|
| 2025.10.20 | ₩157,220 | ₩157,968 | ₩157,220 | ₩157,893 | +0.43% | 2.7천 |
|---|
| 2025.10.17 | ₩154,989 | ₩156,912 | ₩154,989 | ₩156,689 | +1.10% | 34만 |
|---|
| 2025.10.16 | ₩156,485 | ₩156,485 | ₩154,682 | ₩155,603 | -0.56% | 18만 |
|---|
| 2025.10.15 | ₩156,766 | ₩157,086 | ₩155,049 | ₩156,064 | -0.45% | 8.4천 |
|---|
| 2025.10.14 | ₩154,348 | ₩156,338 | ₩153,907 | ₩155,555 | +0.78% | 2.5만 |
|---|
| 2025.10.13 | ₩155,643 | ₩156,058 | ₩155,463 | ₩155,919 | +0.18% | 1.3만 |
|---|
| 2025.10.10 | ₩158,439 | ₩158,439 | ₩153,653 | ₩153,653 | -3.02% | 1.3만 |
|---|