시장 데이터를 불러오는 중
전체 종목
State Street SPDR MSCI EAFE Fossil Fuel Reserves Free ETF 과거 주가
State Street SPDR MSCI EAFE Fossil Fuel Reserves Free ETF · EFAX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR MSCI EAFE Fossil Fuel Reserves Free ETF · EFAX · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩71,241 | ₩71,563 | ₩71,215 | ₩71,515 | +0.38% | 2.5만 |
| 2026.10.08 | ₩70,960 | ₩71,134 | ₩70,691 | ₩71,029 | +0.10% | 1.7만 |
| 2026.10.07 | ₩71,161 | ₩71,925 | ₩71,067 | ₩71,469 | +0.43% | 1.3만 |
| 2026.10.06 | ₩72,301 | ₩72,542 | ₩72,274 | ₩72,308 | +0.01% | 6.1만 |
| 2026.10.05 | ₩71,738 | ₩72,004 | ₩71,536 | ₩72,004 | +0.37% | 4.7천 |
| 2026.10.02 | ₩71,805 | ₩72,086 | ₩71,671 | ₩71,956 | +0.21% | 1.8만 |
| 2026.10.01 | ₩71,241 | ₩71,241 | ₩70,893 | ₩71,201 | -0.06% | 3.8만 |
| 2026.09.30 | ₩72,609 | ₩72,623 | ₩71,845 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,845 |
| -1.05% |
| 1.3만 |
| 2026.09.29 | ₩72,395 | ₩72,542 | ₩72,073 | ₩72,447 | +0.07% | 2.4만 |
|---|
| 2026.09.28 | ₩72,694 | ₩72,784 | ₩72,314 | ₩72,637 | -0.08% | 6.1천 |
|---|
| 2026.09.25 | ₩72,676 | ₩72,988 | ₩72,515 | ₩72,988 | +0.43% | 5.6천 |
|---|
| 2026.09.24 | ₩72,234 | ₩72,462 | ₩71,845 | ₩72,261 | +0.04% | 9천 |
|---|
| 2026.09.23 | ₩72,770 | ₩72,810 | ₩72,428 | ₩72,428 | -0.47% | 9.2천 |
|---|
| 2026.09.22 | ₩73,629 | ₩73,709 | ₩73,293 | ₩73,701 | +0.10% | 5.8천 |
|---|
| 2026.09.21 | ₩73,213 | ₩73,602 | ₩73,173 | ₩73,525 | +0.43% | 5.4천 |
|---|
| 2026.09.18 | ₩72,381 | ₩72,717 | ₩72,381 | ₩72,703 | +0.44% | 1.8만 |
|---|
| 2026.09.17 | ₩73,523 | ₩73,548 | ₩73,268 | ₩73,320 | -0.28% | 1.1만 |
|---|
| 2026.09.16 | ₩73,038 | ₩73,199 | ₩72,381 | ₩72,537 | -0.69% | 7.8천 |
|---|
| 2026.09.15 | ₩72,812 | ₩72,864 | ₩72,690 | ₩72,762 | -0.07% | 4.8천 |
|---|
| 2026.09.14 | ₩73,079 | ₩73,494 | ₩72,891 | ₩73,174 | +0.13% | 1만 |
|---|
| 2026.09.11 | ₩73,910 | ₩73,910 | ₩73,655 | ₩73,722 | -0.25% | 3.9천 |
|---|
| 2026.09.10 | ₩73,193 | ₩73,494 | ₩72,891 | ₩73,173 | -0.03% | 2.4만 |
|---|
| 2026.09.09 | ₩74,011 | ₩74,098 | ₩73,559 | ₩73,559 | -0.61% | 1.4만 |
|---|
| 2026.09.08 | ₩74,916 | ₩74,916 | ₩74,498 | ₩74,498 | -0.56% | 1.2만 |
|---|
| 2026.09.04 | ₩74,836 | ₩75,198 | ₩74,836 | ₩75,039 | +0.27% | 2.5만 |
|---|
| 2026.09.03 | ₩74,836 | ₩75,064 | ₩74,621 | ₩74,975 | +0.19% | 2.4만 |
|---|
| 2026.09.02 | ₩74,018 | ₩74,085 | ₩73,964 | ₩74,085 | +0.09% | 1.2만 |
|---|
| 2026.09.01 | ₩74,178 | ₩74,178 | ₩73,629 | ₩73,712 | -0.63% | 1만 |
|---|
| 2026.08.31 | ₩74,770 | ₩74,782 | ₩74,433 | ₩74,506 | -0.35% | 4.2천 |
|---|
| 2026.08.28 | ₩75,412 | ₩75,412 | ₩74,608 | ₩74,786 | -0.83% | 6.5천 |
|---|
| 2026.08.27 | ₩75,023 | ₩75,023 | ₩74,715 | ₩74,900 | -0.16% | 7.9천 |
|---|
| 2026.08.26 | ₩75,466 | ₩75,466 | ₩75,064 | ₩75,119 | -0.46% | 5.1천 |
|---|
| 2026.08.25 | ₩75,198 | ₩75,432 | ₩75,131 | ₩75,432 | +0.31% | 8.5천 |
|---|
| 2026.08.24 | ₩74,809 | ₩74,943 | ₩74,668 | ₩74,885 | +0.10% | 8.7천 |
|---|
| 2026.08.21 | ₩75,065 | ₩75,090 | ₩74,809 | ₩75,002 | -0.08% | 6.9천 |
|---|
| 2026.08.20 | ₩74,460 | ₩74,594 | ₩74,393 | ₩74,449 | -0.01% | 1.2만 |
|---|
| 2026.08.19 | ₩74,875 | ₩74,903 | ₩74,661 | ₩74,715 | -0.21% | 2.2만 |
|---|
| 2026.08.18 | ₩75,023 | ₩75,023 | ₩74,585 | ₩74,585 | -0.58% | 6천 |
|---|
| 2026.08.17 | ₩75,613 | ₩75,761 | ₩75,385 | ₩75,458 | -0.21% | 1.7만 |
|---|
| 2026.08.14 | ₩75,748 | ₩75,748 | ₩75,506 | ₩75,560 | -0.25% | 4.2천 |
|---|
| 2026.08.13 | ₩75,707 | ₩75,773 | ₩75,533 | ₩75,617 | -0.12% | 8.8천 |
|---|
| 2026.08.12 | ₩75,694 | ₩75,694 | ₩75,372 | ₩75,399 | -0.39% | 1.5만 |
|---|
| 2026.08.11 | ₩75,560 | ₩75,560 | ₩75,077 | ₩75,137 | -0.56% | 3천 |
|---|
| 2026.08.10 | ₩75,184 | ₩75,359 | ₩75,117 | ₩75,143 | -0.06% | 1.1만 |
|---|
| 2026.08.07 | ₩75,788 | ₩75,788 | ₩75,399 | ₩75,558 | -0.30% | 7.6천 |
|---|
| 2026.08.06 | ₩75,077 | ₩75,131 | ₩74,708 | ₩74,754 | -0.43% | 8.6천 |
|---|
| 2026.08.05 | ₩75,064 | ₩75,104 | ₩74,836 | ₩74,885 | -0.24% | 6.7천 |
|---|
| 2026.08.04 | ₩74,205 | ₩74,802 | ₩74,205 | ₩74,728 | +0.70% | 4.2만 |
|---|
| 2026.08.03 | ₩73,347 | ₩73,883 | ₩73,347 | ₩73,696 | +0.48% | 17.7만 |
|---|
| 2026.07.31 | ₩73,280 | ₩73,386 | ₩72,596 | ₩73,295 | +0.02% | 1만 |
|---|
| 2026.07.30 | ₩73,199 | ₩73,776 | ₩73,199 | ₩73,776 | +0.79% | 6.5천 |
|---|
| 2026.07.29 | ₩71,912 | ₩72,415 | ₩71,579 | ₩71,768 | -0.20% | 2.7천 |
|---|
| 2026.07.28 | ₩71,818 | ₩72,341 | ₩71,791 | ₩72,194 | +0.52% | 5.7천 |
|---|
| 2026.07.27 | ₩72,448 | ₩72,509 | ₩71,925 | ₩72,194 | -0.35% | 4.1천 |
|---|
| 2026.07.24 | ₩71,724 | ₩71,992 | ₩71,677 | ₩71,751 | +0.04% | 5.2천 |
|---|
| 2026.07.23 | ₩71,389 | ₩71,548 | ₩71,080 | ₩71,375 | -0.02% | 4.2만 |
|---|
| 2026.07.22 | ₩72,636 | ₩72,636 | ₩72,459 | ₩72,459 | -0.24% | 4.5천 |
|---|
| 2026.07.21 | ₩71,912 | ₩72,395 | ₩71,791 | ₩72,381 | +0.65% | 9천 |
|---|
| 2026.07.20 | ₩71,992 | ₩71,992 | ₩71,362 | ₩71,416 | -0.80% | 9.2천 |
|---|
| 2026.07.17 | ₩71,751 | ₩72,019 | ₩71,751 | ₩71,912 | +0.22% | 8.4천 |
|---|
| 2026.07.16 | ₩72,140 | ₩72,395 | ₩72,112 | ₩72,326 | +0.26% | 3.7천 |
|---|
| 2026.07.15 | ₩72,703 | ₩72,962 | ₩72,431 | ₩72,875 | +0.24% | 7천 |
|---|
| 2026.07.14 | ₩72,812 | ₩72,878 | ₩72,328 | ₩72,395 | -0.57% | 1.8만 |
|---|
| 2026.07.13 | ₩72,489 | ₩72,489 | ₩71,831 | ₩71,912 | -0.80% | 1.2만 |
|---|
| 2026.07.10 | ₩72,757 | ₩72,958 | ₩72,556 | ₩72,824 | +0.09% | 7.5천 |
|---|
| 2026.07.09 | ₩72,341 | ₩72,696 | ₩72,321 | ₩72,562 | +0.31% | 3.1만 |
|---|
| 2026.07.08 | ₩71,791 | ₩72,127 | ₩71,402 | ₩72,127 | +0.47% | 2.3만 |
|---|
| 2026.07.07 | ₩73,185 | ₩73,185 | ₩72,515 | ₩72,515 | -0.91% | 18.3만 |
|---|
| 2026.07.06 | ₩73,448 | ₩73,722 | ₩73,343 | ₩73,722 | +0.37% | 4.9천 |
|---|
| 2026.07.02 | ₩73,253 | ₩73,562 | ₩72,529 | ₩72,985 | -0.37% | 1만 |
|---|
| 2026.07.01 | ₩72,167 | ₩72,287 | ₩72,033 | ₩72,034 | -0.18% | 9.8천 |
|---|
| 2026.06.30 | ₩72,234 | ₩72,623 | ₩72,234 | ₩72,584 | +0.48% | 1.6만 |
|---|
| 2026.06.29 | ₩71,912 | ₩72,301 | ₩71,496 | ₩72,289 | +0.52% | 3.8만 |
|---|
| 2026.06.26 | ₩71,738 | ₩71,979 | ₩71,574 | ₩71,664 | -0.10% | 8.3천 |
|---|
| 2026.06.25 | ₩71,979 | ₩72,422 | ₩71,966 | ₩72,140 | +0.22% | 2.2만 |
|---|
| 2026.06.24 | ₩71,308 | ₩71,630 | ₩71,134 | ₩71,375 | +0.09% | 8.8만 |
|---|
| 2026.06.23 | ₩71,536 | ₩71,966 | ₩71,429 | ₩71,456 | -0.11% | 14.9만 |
|---|
| 2026.06.22 | ₩73,146 | ₩73,293 | ₩73,052 | ₩73,106 | -0.06% | 2.2만 |
|---|
| 2026.06.18 | ₩73,146 | ₩73,213 | ₩72,864 | ₩73,017 | -0.18% | 1.3만 |
|---|
| 2026.06.17 | ₩73,226 | ₩73,669 | ₩72,489 | ₩72,489 | -1.01% | 1.8만 |
|---|
| 2026.06.16 | ₩73,132 | ₩73,132 | ₩72,676 | ₩72,676 | -0.62% | 7.7천 |
|---|
| 2026.06.15 | ₩73,052 | ₩73,052 | ₩72,515 | ₩72,515 | -0.73% | 9.9천 |
|---|
| 2026.06.12 | ₩71,778 | ₩72,153 | ₩71,536 | ₩72,059 | +0.39% | 4.9천 |
|---|
| 2026.06.11 | ₩70,182 | ₩71,838 | ₩70,182 | ₩71,829 | +2.35% | 1.7만 |
|---|
| 2026.06.10 | ₩70,034 | ₩70,409 | ₩69,463 | ₩69,463 | -0.82% | 9천 |
|---|
| 2026.06.09 | ₩71,027 | ₩71,228 | ₩69,471 | ₩70,463 | -0.79% | 1.3만 |
|---|
| 2026.06.08 | ₩70,571 | ₩70,745 | ₩70,296 | ₩70,450 | -0.17% | 2.2만 |
|---|
| 2026.06.05 | ₩71,228 | ₩71,228 | ₩69,739 | ₩69,954 | -1.79% | 5.2만 |
|---|
| 2026.06.04 | ₩71,402 | ₩71,738 | ₩71,362 | ₩71,697 | +0.41% | 1.3만 |
|---|
| 2026.06.03 | ₩71,362 | ₩71,374 | ₩71,107 | ₩71,107 | -0.36% | 1.9만 |
|---|
| 2026.06.02 | ₩71,416 | ₩71,705 | ₩71,382 | ₩71,705 | +0.41% | 1.4만 |
|---|
| 2026.06.01 | ₩71,067 | ₩71,563 | ₩70,855 | ₩71,260 | +0.27% | 4.1만 |
|---|
| 2026.05.29 | ₩72,998 | ₩73,052 | ₩72,810 | ₩72,837 | -0.22% | 5.2천 |
|---|
| 2026.05.28 | ₩72,355 | ₩72,805 | ₩72,274 | ₩72,623 | +0.37% | 1.2만 |
|---|
| 2026.05.27 | ₩72,998 | ₩72,998 | ₩72,703 | ₩72,741 | -0.35% | 7.4천 |
|---|
| 2026.05.26 | ₩73,038 | ₩73,132 | ₩72,743 | ₩72,958 | -0.11% | 9천 |
|---|
| 2026.05.22 | ₩72,198 | ₩72,234 | ₩71,992 | ₩72,030 | -0.23% | 3천 |
|---|
| 2026.05.21 | ₩71,067 | ₩72,395 | ₩71,067 | ₩72,176 | +1.56% | 7.2천 |
|---|
| 2026.05.20 | ₩70,745 | ₩71,778 | ₩70,504 | ₩71,703 | +1.35% | 1.1만 |
|---|
| 2026.05.19 | ₩70,463 | ₩70,785 | ₩70,323 | ₩70,463 | 0.00% | 3.3천 |
|---|
| 2026.05.18 | ₩70,799 | ₩71,000 | ₩70,544 | ₩70,922 | +0.17% | 1.1만 |
|---|
| 2026.05.15 | ₩70,410 | ₩70,463 | ₩70,142 | ₩70,203 | -0.29% | 1.5만 |
|---|
| 2026.05.14 | ₩71,510 | ₩71,778 | ₩71,416 | ₩71,416 | -0.13% | 3.6천 |
|---|
| 2026.05.13 | ₩71,268 | ₩71,676 | ₩71,268 | ₩71,676 | +0.57% | 1.1만 |
|---|
| 2026.05.12 | ₩70,946 | ₩71,274 | ₩70,852 | ₩71,274 | +0.46% | 9.1만 |
|---|
| 2026.05.11 | ₩71,738 | ₩71,791 | ₩71,599 | ₩71,657 | -0.11% | 7.2천 |
|---|
| 2026.05.08 | ₩71,925 | ₩71,952 | ₩71,523 | ₩71,929 | +0.01% | 9.1천 |
|---|
| 2026.05.07 | ₩72,100 | ₩72,180 | ₩71,233 | ₩71,233 | -1.20% | 6.6천 |
|---|
| 2026.05.06 | ₩72,341 | ₩72,522 | ₩72,207 | ₩72,522 | +0.25% | 7.3천 |
|---|
| 2026.05.05 | ₩70,101 | ₩70,517 | ₩70,048 | ₩70,451 | +0.50% | 2.2만 |
|---|
| 2026.05.04 | ₩69,981 | ₩70,115 | ₩69,218 | ₩69,444 | -0.77% | 2만 |
|---|
| 2026.05.01 | ₩70,437 | ₩70,745 | ₩70,437 | ₩70,450 | +0.02% | 1.1만 |
|---|
| 2026.04.30 | ₩70,034 | ₩70,733 | ₩69,887 | ₩70,683 | +0.93% | 1.7만 |
|---|
| 2026.04.29 | ₩69,350 | ₩69,350 | ₩68,800 | ₩68,910 | -0.63% | 6.6천 |
|---|
| 2026.04.28 | ₩69,860 | ₩69,994 | ₩69,619 | ₩69,692 | -0.24% | 29.4만 |
|---|
| 2026.04.27 | ₩70,544 | ₩70,638 | ₩70,101 | ₩70,311 | -0.33% | 1.7만 |
|---|
| 2026.04.24 | ₩70,088 | ₩70,490 | ₩70,061 | ₩70,463 | +0.54% | 8.2천 |
|---|
| 2026.04.23 | ₩70,396 | ₩70,705 | ₩69,820 | ₩70,075 | -0.46% | 8천 |
|---|
| 2026.04.22 | ₩70,852 | ₩70,879 | ₩70,504 | ₩70,673 | -0.25% | 1.8만 |
|---|
| 2026.04.21 | ₩71,603 | ₩71,617 | ₩70,482 | ₩70,482 | -1.57% | 6.7천 |
|---|
| 2026.04.20 | ₩71,979 | ₩72,086 | ₩71,711 | ₩72,065 | +0.12% | 1.1만 |
|---|
| 2026.04.17 | ₩72,542 | ₩73,012 | ₩72,395 | ₩72,475 | -0.09% | 8.2천 |
|---|
| 2026.04.16 | ₩71,791 | ₩71,791 | ₩71,205 | ₩71,260 | -0.74% | 6.9천 |
|---|
| 2026.04.15 | ₩71,523 | ₩71,601 | ₩71,416 | ₩71,601 | +0.11% | 5.8천 |
|---|
| 2026.04.14 | ₩71,402 | ₩71,791 | ₩71,402 | ₩71,751 | +0.49% | 7.6천 |
|---|
| 2026.04.13 | ₩70,168 | ₩71,054 | ₩70,115 | ₩71,000 | +1.19% | 1.7만 |
|---|
| 2026.04.10 | ₩70,906 | ₩70,973 | ₩70,410 | ₩70,624 | -0.40% | 6.4천 |
|---|
| 2026.04.09 | ₩69,873 | ₩70,785 | ₩69,753 | ₩70,490 | +0.88% | 1.6만 |
|---|
| 2026.04.08 | ₩70,973 | ₩70,973 | ₩70,209 | ₩70,651 | -0.45% | 2.2만 |
|---|
| 2026.04.07 | ₩67,084 | ₩67,835 | ₩66,614 | ₩67,821 | +1.10% | 17만 |
|---|
| 2026.04.06 | ₩67,406 | ₩67,835 | ₩67,406 | ₩67,746 | +0.51% | 2.8만 |
|---|
| 2026.04.02 | ₩66,373 | ₩67,567 | ₩66,319 | ₩67,406 | +1.56% | 1.3만 |
|---|
| 2026.04.01 | ₩67,768 | ₩68,318 | ₩67,701 | ₩67,942 | +0.26% | 4.4만 |
|---|
| 2026.03.31 | ₩65,595 | ₩66,743 | ₩65,354 | ₩66,743 | +1.75% | 1.2만 |
|---|
| 2026.03.30 | ₩65,045 | ₩65,072 | ₩64,415 | ₩64,553 | -0.76% | 2.7만 |
|---|
| 2026.03.27 | ₩64,817 | ₩65,016 | ₩64,388 | ₩64,422 | -0.61% | 9.6천 |
|---|
| 2026.03.26 | ₩65,743 | ₩66,051 | ₩65,139 | ₩65,139 | -0.92% | 8.6천 |
|---|
| 2026.03.25 | ₩66,856 | ₩66,856 | ₩66,467 | ₩66,561 | -0.44% | 1.7만 |
|---|
| 2026.03.24 | ₩65,112 | ₩65,917 | ₩65,112 | ₩65,684 | +0.88% | 7.6천 |
|---|
| 2026.03.23 | ₩65,944 | ₩66,923 | ₩65,649 | ₩66,110 | +0.25% | 1.7만 |
|---|
| 2026.03.20 | ₩66,158 | ₩66,158 | ₩64,187 | ₩64,524 | -2.47% | 1.5만 |
|---|
| 2026.03.19 | ₩65,474 | ₩66,896 | ₩65,273 | ₩66,547 | +1.64% | 2.5만 |
|---|
| 2026.03.18 | ₩67,513 | ₩67,553 | ₩66,641 | ₩66,641 | -1.29% | 1.1만 |
|---|
| 2026.03.17 | ₩68,264 | ₩68,438 | ₩67,956 | ₩67,982 | -0.41% | 1.6만 |
|---|
| 2026.03.16 | ₩67,593 | ₩67,889 | ₩67,563 | ₩67,813 | +0.33% | 1.4만 |
|---|
| 2026.03.13 | ₩67,687 | ₩67,889 | ₩66,561 | ₩66,574 | -1.64% | 2.9만 |
|---|
| 2026.03.12 | ₩67,835 | ₩67,835 | ₩67,285 | ₩67,492 | -0.51% | 1.6만 |
|---|
| 2026.03.11 | ₩68,412 | ₩68,774 | ₩68,170 | ₩68,594 | +0.27% | 3.8만 |
|---|
| 2026.03.10 | ₩69,149 | ₩69,773 | ₩68,760 | ₩68,868 | -0.41% | 7.1만 |
|---|
| 2026.03.09 | ₩67,151 | ₩68,728 | ₩66,692 | ₩68,661 | +2.25% | 2.4만 |
|---|
| 2026.03.06 | ₩67,513 | ₩68,412 | ₩67,379 | ₩68,143 | +0.93% | 3.9만 |
|---|
| 2026.03.05 | ₩69,176 | ₩69,552 | ₩68,206 | ₩68,800 | -0.54% | 1.4만 |
|---|
| 2026.03.04 | ₩70,021 | ₩70,504 | ₩69,820 | ₩70,415 | +0.56% | 1.7만 |
|---|
| 2026.03.03 | ₩68,385 | ₩69,668 | ₩67,996 | ₩69,404 | +1.49% | 1.1만 |
|---|
| 2026.03.02 | ₩71,282 | ₩71,978 | ₩71,282 | ₩71,703 | +0.59% | 1.4만 |
|---|
| 2026.02.27 | ₩73,293 | ₩73,588 | ₩73,240 | ₩73,331 | +0.05% | 8.7천 |
|---|
| 2026.02.26 | ₩73,575 | ₩73,575 | ₩73,025 | ₩73,481 | -0.13% | 4.3만 |
|---|
| 2026.02.25 | ₩73,307 | ₩73,588 | ₩73,220 | ₩73,521 | +0.29% | 5천 |
|---|
| 2026.02.24 | ₩72,623 | ₩72,983 | ₩72,616 | ₩72,955 | +0.46% | 1.4만 |
|---|
| 2026.02.23 | ₩73,065 | ₩73,199 | ₩72,696 | ₩72,737 | -0.45% | 8.2천 |
|---|
| 2026.02.20 | ₩72,462 | ₩73,167 | ₩72,462 | ₩73,167 | +0.97% | 1.4만 |
|---|
| 2026.02.19 | ₩72,207 | ₩72,522 | ₩72,173 | ₩72,522 | +0.44% | 1.8만 |
|---|
| 2026.02.18 | ₩72,837 | ₩73,102 | ₩72,663 | ₩72,792 | -0.06% | 8.7천 |
|---|
| 2026.02.17 | ₩72,287 | ₩72,797 | ₩72,019 | ₩72,676 | +0.54% | 2만 |
|---|
| 2026.02.13 | ₩72,489 | ₩72,757 | ₩72,220 | ₩72,676 | +0.26% | 3.9만 |
|---|
| 2026.02.12 | ₩73,173 | ₩73,216 | ₩72,475 | ₩72,592 | -0.79% | 9.1천 |
|---|
| 2026.02.11 | ₩73,199 | ₩73,307 | ₩72,717 | ₩73,159 | -0.05% | 1.9만 |
|---|
| 2026.02.10 | ₩72,998 | ₩73,119 | ₩72,784 | ₩72,784 | -0.29% | 4.5천 |
|---|
| 2026.02.09 | ₩72,140 | ₩72,770 | ₩72,140 | ₩72,717 | +0.80% | 1.3만 |
|---|
| 2026.02.06 | ₩71,107 | ₩71,736 | ₩71,107 | ₩71,736 | +0.88% | 7.1천 |
|---|
| 2026.02.05 | ₩70,396 | ₩70,691 | ₩70,155 | ₩70,155 | -0.34% | 3.5만 |
|---|
| 2026.02.04 | ₩71,563 | ₩71,684 | ₩70,772 | ₩71,040 | -0.73% | 1.2만 |
|---|
| 2026.02.03 | ₩70,745 | ₩70,973 | ₩70,370 | ₩70,866 | +0.17% | 1.4만 |
|---|
| 2026.02.02 | ₩70,651 | ₩71,056 | ₩70,651 | ₩70,999 | +0.49% | 5.7만 |
|---|
| 2026.01.30 | ₩70,893 | ₩70,960 | ₩70,355 | ₩70,509 | -0.54% | 1.5만 |
|---|
| 2026.01.29 | ₩71,201 | ₩71,201 | ₩70,477 | ₩71,094 | -0.15% | 8.1만 |
|---|
| 2026.01.28 | ₩71,000 | ₩71,067 | ₩70,584 | ₩70,879 | -0.17% | 2.7만 |
|---|
| 2026.01.27 | ₩71,402 | ₩71,818 | ₩71,402 | ₩71,697 | +0.41% | 2.5만 |
|---|
| 2026.01.26 | ₩70,638 | ₩70,812 | ₩70,611 | ₩70,612 | -0.04% | 6.9천 |
|---|
| 2026.01.23 | ₩69,699 | ₩70,229 | ₩69,653 | ₩70,215 | +0.74% | 1.8만 |
|---|
| 2026.01.22 | ₩69,860 | ₩70,048 | ₩69,766 | ₩69,954 | +0.13% | 1.6만 |
|---|
| 2026.01.21 | ₩68,874 | ₩69,538 | ₩68,787 | ₩69,533 | +0.96% | 2.6만 |
|---|
| 2026.01.20 | ₩68,841 | ₩69,350 | ₩68,841 | ₩68,890 | +0.07% | 1.9만 |
|---|
| 2026.01.16 | ₩69,900 | ₩70,021 | ₩69,659 | ₩69,967 | +0.10% | 2.9만 |
|---|
| 2026.01.15 | ₩70,061 | ₩70,075 | ₩69,847 | ₩69,847 | -0.31% | 2.7만 |
|---|
| 2026.01.14 | ₩69,894 | ₩69,900 | ₩69,672 | ₩69,848 | -0.07% | 4.9만 |
|---|
| 2026.01.13 | ₩69,699 | ₩69,706 | ₩69,525 | ₩69,605 | -0.13% | 5.9천 |
|---|
| 2026.01.12 | ₩69,900 | ₩70,061 | ₩69,900 | ₩70,061 | +0.23% | 5.7천 |
|---|
| 2026.01.09 | ₩69,404 | ₩69,675 | ₩69,404 | ₩69,652 | +0.36% | 9.2천 |
|---|
| 2026.01.08 | ₩68,854 | ₩69,055 | ₩68,854 | ₩69,055 | +0.29% | 2.2만 |
|---|
| 2026.01.07 | ₩69,230 | ₩69,230 | ₩69,055 | ₩69,055 | -0.25% | 3.6만 |
|---|
| 2026.01.06 | ₩69,203 | ₩69,364 | ₩69,136 | ₩69,247 | +0.06% | 3.6만 |
|---|
| 2026.01.05 | ₩68,505 | ₩69,148 | ₩68,505 | ₩69,117 | +0.89% | 1.6만 |
|---|
| 2026.01.02 | ₩68,318 | ₩68,318 | ₩68,056 | ₩68,291 | -0.04% | 1.5만 |
|---|
| 2025.12.31 | ₩67,996 | ₩67,996 | ₩67,607 | ₩67,682 | -0.46% | 1.8만 |
|---|
| 2025.12.30 | ₩68,076 | ₩68,123 | ₩67,962 | ₩67,962 | -0.17% | 2.7만 |
|---|
| 2025.12.29 | ₩67,862 | ₩67,889 | ₩67,728 | ₩67,835 | -0.04% | 1.8만 |
|---|
| 2025.12.26 | ₩68,049 | ₩68,076 | ₩67,956 | ₩68,076 | +0.04% | 7.9천 |
|---|
| 2025.12.24 | ₩67,915 | ₩68,049 | ₩67,862 | ₩67,942 | +0.04% | 4.3천 |
|---|
| 2025.12.23 | ₩67,922 | ₩67,996 | ₩67,855 | ₩67,915 | -0.01% | 2만 |
|---|
| 2025.12.22 | ₩67,379 | ₩67,537 | ₩67,245 | ₩67,537 | +0.23% | 14.2만 |
|---|
| 2025.12.19 | ₩67,312 | ₩67,526 | ₩67,312 | ₩67,312 | 0.00% | 11.1만 |
|---|
| 2025.12.18 | ₩67,057 | ₩67,182 | ₩66,923 | ₩66,989 | -0.10% | 21.7만 |
|---|
| 2025.12.17 | ₩67,044 | ₩67,044 | ₩66,427 | ₩66,427 | -0.92% | 5.5만 |
|---|
| 2025.12.16 | ₩67,137 | ₩67,272 | ₩66,909 | ₩67,044 | -0.14% | 1.8만 |
|---|
| 2025.12.15 | ₩67,365 | ₩67,446 | ₩67,137 | ₩67,298 | -0.10% | 1.7만 |
|---|
| 2025.12.12 | ₩67,245 | ₩67,285 | ₩66,628 | ₩66,808 | -0.65% | 1.5만 |
|---|
| 2025.12.11 | ₩66,936 | ₩67,270 | ₩66,936 | ₩67,205 | +0.40% | 4만 |
|---|
| 2025.12.10 | ₩66,091 | ₩66,856 | ₩66,091 | ₩66,770 | +1.03% | 1.7만 |
|---|
| 2025.12.09 | ₩66,172 | ₩66,239 | ₩65,984 | ₩65,997 | -0.26% | 1만 |
|---|
| 2025.12.08 | ₩66,094 | ₩66,105 | ₩65,917 | ₩66,078 | -0.02% | 1.5만 |
|---|
| 2025.12.05 | ₩66,521 | ₩66,521 | ₩66,199 | ₩66,293 | -0.34% | 8.8천 |
|---|
| 2025.12.04 | ₩66,360 | ₩66,480 | ₩66,172 | ₩66,212 | -0.22% | 2만 |
|---|
| 2025.12.03 | ₩65,756 | ₩67,057 | ₩65,743 | ₩66,097 | +0.52% | 2.5만 |
|---|
| 2025.12.02 | ₩65,743 | ₩65,796 | ₩65,575 | ₩65,756 | +0.02% | 5.4만 |
|---|
| 2025.12.01 | ₩65,501 | ₩65,716 | ₩65,461 | ₩65,461 | -0.06% | 1.5만 |
|---|
| 2025.11.28 | ₩65,528 | ₩65,783 | ₩65,528 | ₩65,767 | +0.36% | 11.9만 |
|---|
| 2025.11.26 | ₩65,139 | ₩65,635 | ₩65,139 | ₩65,556 | +0.64% | 1.3만 |
|---|
| 2025.11.25 | ₩64,415 | ₩64,858 | ₩64,415 | ₩64,848 | +0.67% | 1만 |
|---|
| 2025.11.24 | ₩65,246 | ₩65,367 | ₩65,086 | ₩65,319 | +0.11% | 4.7만 |
|---|
| 2025.11.21 | ₩64,911 | ₩65,354 | ₩64,670 | ₩65,218 | +0.47% | 1.1만 |
|---|
| 2025.11.20 | ₩65,635 | ₩65,706 | ₩64,320 | ₩64,320 | -2.00% | 2.4만 |
|---|
| 2025.11.19 | ₩65,273 | ₩65,544 | ₩65,032 | ₩65,224 | -0.08% | 1.1만 |
|---|
| 2025.11.18 | ₩65,434 | ₩65,542 | ₩65,134 | ₩65,381 | -0.08% | 1.1만 |
|---|
| 2025.11.17 | ₩66,655 | ₩66,775 | ₩66,070 | ₩66,197 | -0.69% | 8.1천 |
|---|
| 2025.11.14 | ₩66,869 | ₩67,312 | ₩66,869 | ₩67,144 | +0.41% | 6.9천 |
|---|
| 2025.11.13 | ₩67,929 | ₩67,954 | ₩67,305 | ₩67,352 | -0.85% | 8.7천 |
|---|
| 2025.11.12 | ₩67,889 | ₩68,137 | ₩67,889 | ₩68,090 | +0.30% | 8.3천 |
|---|
| 2025.11.11 | ₩67,500 | ₩67,775 | ₩67,433 | ₩67,722 | +0.33% | 2.1만 |
|---|
| 2025.11.10 | ₩66,909 | ₩67,218 | ₩66,813 | ₩67,218 | +0.46% | 1.1만 |
|---|
| 2025.11.07 | ₩66,038 | ₩66,476 | ₩66,008 | ₩66,476 | +0.66% | 8.7천 |
|---|
| 2025.11.06 | ₩66,521 | ₩66,521 | ₩66,145 | ₩66,307 | -0.32% | 7.6천 |
|---|
| 2025.11.05 | ₩66,172 | ₩66,626 | ₩66,172 | ₩66,517 | +0.52% | 2.1만 |
|---|
| 2025.11.04 | ₩66,118 | ₩66,453 | ₩66,118 | ₩66,121 | +0.00% | 1.1만 |
|---|
| 2025.11.03 | ₩66,802 | ₩66,909 | ₩66,668 | ₩66,818 | +0.02% | 4.4만 |
|---|
| 2025.10.31 | ₩66,829 | ₩66,829 | ₩66,534 | ₩66,787 | -0.06% | 3.3만 |
|---|
| 2025.10.30 | ₩66,775 | ₩67,137 | ₩66,775 | ₩66,923 | +0.22% | 1.7만 |
|---|
| 2025.10.29 | ₩67,620 | ₩67,661 | ₩67,044 | ₩67,205 | -0.61% | 1.7만 |
|---|
| 2025.10.28 | ₩67,620 | ₩67,828 | ₩67,593 | ₩67,687 | +0.10% | 7.4천 |
|---|
| 2025.10.27 | ₩67,580 | ₩67,703 | ₩67,541 | ₩67,703 | +0.18% | 1.2만 |
|---|
| 2025.10.24 | ₩67,178 | ₩67,319 | ₩67,178 | ₩67,261 | +0.12% | 5.8천 |
|---|
| 2025.10.23 | ₩66,909 | ₩67,151 | ₩66,909 | ₩67,109 | +0.30% | 6.7천 |
|---|
| 2025.10.22 | ₩66,963 | ₩67,072 | ₩66,668 | ₩66,842 | -0.18% | 6.6천 |
|---|
| 2025.10.21 | ₩67,151 | ₩67,305 | ₩67,044 | ₩67,091 | -0.09% | 8천 |
|---|
| 2025.10.20 | ₩67,191 | ₩67,541 | ₩67,191 | ₩67,517 | +0.49% | 6.8천 |
|---|
| 2025.10.17 | ₩66,628 | ₩66,983 | ₩66,547 | ₩66,936 | +0.46% | 27.9만 |
|---|
| 2025.10.16 | ₩66,789 | ₩66,914 | ₩66,614 | ₩66,755 | -0.05% | 6.8천 |
|---|
| 2025.10.15 | ₩66,427 | ₩66,547 | ₩66,199 | ₩66,307 | -0.18% | 8.4천 |
|---|
| 2025.10.14 | ₩65,421 | ₩66,185 | ₩65,394 | ₩66,043 | +0.95% | 1.1만 |
|---|
| 2025.10.13 | ₩65,461 | ₩65,729 | ₩65,461 | ₩65,701 | +0.37% | 1.5만 |
|---|
| 2025.10.10 | ₩66,212 | ₩66,279 | ₩65,200 | ₩65,200 | -1.53% | 1.7만 |
|---|