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 | ₩71,084 | ₩71,405 | ₩71,057 | ₩71,357 | +0.38% | 2.5만 |
| 2026.10.08 | ₩70,803 | ₩70,977 | ₩70,535 | ₩70,873 | +0.10% | 1.7만 |
| 2026.10.07 | ₩71,004 | ₩71,767 | ₩70,910 | ₩71,312 | +0.43% | 1.3만 |
| 2026.10.06 | ₩72,141 | ₩72,382 | ₩72,115 | ₩72,148 | +0.01% | 6.1만 |
| 2026.10.05 | ₩71,579 | ₩71,846 | ₩71,379 | ₩71,846 | +0.37% | 4.7천 |
| 2026.10.02 | ₩71,646 | ₩71,927 | ₩71,512 | ₩71,797 | +0.21% | 1.8만 |
| 2026.10.01 | ₩71,084 | ₩71,084 | ₩70,736 | ₩71,044 | -0.06% | 3.8만 |
| 2026.09.30 | ₩72,449 | ₩72,462 | ₩71,686 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,686 |
| -1.05% |
| 1.3만 |
| 2026.09.29 | ₩72,235 | ₩72,382 | ₩71,914 | ₩72,287 | +0.07% | 2.4만 |
|---|
| 2026.09.28 | ₩72,533 | ₩72,623 | ₩72,155 | ₩72,477 | -0.08% | 6.1천 |
|---|
| 2026.09.25 | ₩72,516 | ₩72,826 | ₩72,355 | ₩72,826 | +0.43% | 5.6천 |
|---|
| 2026.09.24 | ₩72,074 | ₩72,302 | ₩71,686 | ₩72,101 | +0.04% | 9천 |
|---|
| 2026.09.23 | ₩72,610 | ₩72,650 | ₩72,268 | ₩72,268 | -0.47% | 9.2천 |
|---|
| 2026.09.22 | ₩73,466 | ₩73,546 | ₩73,132 | ₩73,538 | +0.10% | 5.8천 |
|---|
| 2026.09.21 | ₩73,051 | ₩73,439 | ₩73,011 | ₩73,363 | +0.43% | 5.4천 |
|---|
| 2026.09.18 | ₩72,222 | ₩72,556 | ₩72,222 | ₩72,543 | +0.44% | 1.8만 |
|---|
| 2026.09.17 | ₩73,360 | ₩73,386 | ₩73,106 | ₩73,158 | -0.28% | 1.1만 |
|---|
| 2026.09.16 | ₩72,877 | ₩73,038 | ₩72,222 | ₩72,377 | -0.69% | 7.8천 |
|---|
| 2026.09.15 | ₩72,651 | ₩72,703 | ₩72,529 | ₩72,602 | -0.07% | 4.8천 |
|---|
| 2026.09.14 | ₩72,917 | ₩73,332 | ₩72,730 | ₩73,012 | +0.13% | 1만 |
|---|
| 2026.09.11 | ₩73,747 | ₩73,747 | ₩73,493 | ₩73,560 | -0.25% | 3.9천 |
|---|
| 2026.09.10 | ₩73,031 | ₩73,332 | ₩72,730 | ₩73,011 | -0.03% | 2.4만 |
|---|
| 2026.09.09 | ₩73,847 | ₩73,934 | ₩73,396 | ₩73,396 | -0.61% | 1.4만 |
|---|
| 2026.09.08 | ₩74,751 | ₩74,751 | ₩74,333 | ₩74,333 | -0.56% | 1.2만 |
|---|
| 2026.09.04 | ₩74,670 | ₩75,032 | ₩74,670 | ₩74,874 | +0.27% | 2.5만 |
|---|
| 2026.09.03 | ₩74,670 | ₩74,898 | ₩74,456 | ₩74,810 | +0.19% | 2.4만 |
|---|
| 2026.09.02 | ₩73,854 | ₩73,921 | ₩73,801 | ₩73,921 | +0.09% | 1.2만 |
|---|
| 2026.09.01 | ₩74,015 | ₩74,015 | ₩73,466 | ₩73,549 | -0.63% | 1만 |
|---|
| 2026.08.31 | ₩74,605 | ₩74,617 | ₩74,269 | ₩74,341 | -0.35% | 4.2천 |
|---|
| 2026.08.28 | ₩75,246 | ₩75,246 | ₩74,443 | ₩74,621 | -0.83% | 6.5천 |
|---|
| 2026.08.27 | ₩74,858 | ₩74,858 | ₩74,550 | ₩74,735 | -0.16% | 7.9천 |
|---|
| 2026.08.26 | ₩75,299 | ₩75,299 | ₩74,898 | ₩74,953 | -0.46% | 5.1천 |
|---|
| 2026.08.25 | ₩75,032 | ₩75,266 | ₩74,965 | ₩75,266 | +0.31% | 8.5천 |
|---|
| 2026.08.24 | ₩74,644 | ₩74,777 | ₩74,503 | ₩74,720 | +0.10% | 8.7천 |
|---|
| 2026.08.21 | ₩74,899 | ₩74,925 | ₩74,644 | ₩74,836 | -0.08% | 6.9천 |
|---|
| 2026.08.20 | ₩74,296 | ₩74,430 | ₩74,229 | ₩74,285 | -0.01% | 1.2만 |
|---|
| 2026.08.19 | ₩74,709 | ₩74,737 | ₩74,496 | ₩74,550 | -0.21% | 2.2만 |
|---|
| 2026.08.18 | ₩74,858 | ₩74,858 | ₩74,420 | ₩74,420 | -0.58% | 6천 |
|---|
| 2026.08.17 | ₩75,447 | ₩75,594 | ₩75,219 | ₩75,291 | -0.21% | 1.7만 |
|---|
| 2026.08.14 | ₩75,580 | ₩75,580 | ₩75,340 | ₩75,393 | -0.25% | 4.2천 |
|---|
| 2026.08.13 | ₩75,540 | ₩75,606 | ₩75,366 | ₩75,451 | -0.12% | 8.8천 |
|---|
| 2026.08.12 | ₩75,527 | ₩75,527 | ₩75,206 | ₩75,232 | -0.39% | 1.5만 |
|---|
| 2026.08.11 | ₩75,393 | ₩75,393 | ₩74,911 | ₩74,972 | -0.56% | 3천 |
|---|
| 2026.08.10 | ₩75,018 | ₩75,192 | ₩74,951 | ₩74,977 | -0.06% | 1.1만 |
|---|
| 2026.08.07 | ₩75,621 | ₩75,621 | ₩75,232 | ₩75,392 | -0.30% | 7.6천 |
|---|
| 2026.08.06 | ₩74,911 | ₩74,965 | ₩74,543 | ₩74,589 | -0.43% | 8.6천 |
|---|
| 2026.08.05 | ₩74,898 | ₩74,938 | ₩74,670 | ₩74,720 | -0.24% | 6.7천 |
|---|
| 2026.08.04 | ₩74,042 | ₩74,637 | ₩74,042 | ₩74,563 | +0.70% | 4.2만 |
|---|
| 2026.08.03 | ₩73,185 | ₩73,720 | ₩73,185 | ₩73,533 | +0.48% | 17.7만 |
|---|
| 2026.07.31 | ₩73,118 | ₩73,224 | ₩72,436 | ₩73,133 | +0.02% | 1만 |
|---|
| 2026.07.30 | ₩73,038 | ₩73,613 | ₩73,038 | ₩73,613 | +0.79% | 6.5천 |
|---|
| 2026.07.29 | ₩71,753 | ₩72,255 | ₩71,421 | ₩71,610 | -0.20% | 2.7천 |
|---|
| 2026.07.28 | ₩71,660 | ₩72,181 | ₩71,633 | ₩72,034 | +0.52% | 5.7천 |
|---|
| 2026.07.27 | ₩72,288 | ₩72,349 | ₩71,767 | ₩72,034 | -0.35% | 4.1천 |
|---|
| 2026.07.24 | ₩71,566 | ₩71,834 | ₩71,519 | ₩71,593 | +0.04% | 5.2천 |
|---|
| 2026.07.23 | ₩71,231 | ₩71,391 | ₩70,924 | ₩71,218 | -0.02% | 4.2만 |
|---|
| 2026.07.22 | ₩72,476 | ₩72,476 | ₩72,299 | ₩72,299 | -0.24% | 4.5천 |
|---|
| 2026.07.21 | ₩71,753 | ₩72,235 | ₩71,633 | ₩72,222 | +0.65% | 9천 |
|---|
| 2026.07.20 | ₩71,834 | ₩71,834 | ₩71,205 | ₩71,258 | -0.80% | 9.2천 |
|---|
| 2026.07.17 | ₩71,593 | ₩71,860 | ₩71,593 | ₩71,753 | +0.22% | 8.4천 |
|---|
| 2026.07.16 | ₩71,981 | ₩72,235 | ₩71,953 | ₩72,167 | +0.26% | 3.7천 |
|---|
| 2026.07.15 | ₩72,543 | ₩72,801 | ₩72,271 | ₩72,714 | +0.24% | 7천 |
|---|
| 2026.07.14 | ₩72,651 | ₩72,717 | ₩72,168 | ₩72,235 | -0.57% | 1.8만 |
|---|
| 2026.07.13 | ₩72,329 | ₩72,329 | ₩71,673 | ₩71,753 | -0.80% | 1.2만 |
|---|
| 2026.07.10 | ₩72,596 | ₩72,797 | ₩72,396 | ₩72,663 | +0.09% | 7.5천 |
|---|
| 2026.07.09 | ₩72,181 | ₩72,536 | ₩72,161 | ₩72,402 | +0.31% | 3.1만 |
|---|
| 2026.07.08 | ₩71,633 | ₩71,967 | ₩71,245 | ₩71,967 | +0.47% | 2.3만 |
|---|
| 2026.07.07 | ₩73,023 | ₩73,023 | ₩72,355 | ₩72,355 | -0.91% | 18.3만 |
|---|
| 2026.07.06 | ₩73,285 | ₩73,560 | ₩73,181 | ₩73,560 | +0.37% | 4.9천 |
|---|
| 2026.07.02 | ₩73,091 | ₩73,399 | ₩72,369 | ₩72,824 | -0.37% | 1만 |
|---|
| 2026.07.01 | ₩72,007 | ₩72,128 | ₩71,874 | ₩71,875 | -0.18% | 9.8천 |
|---|
| 2026.06.30 | ₩72,074 | ₩72,462 | ₩72,074 | ₩72,424 | +0.48% | 1.6만 |
|---|
| 2026.06.29 | ₩71,753 | ₩72,141 | ₩71,338 | ₩72,129 | +0.52% | 3.8만 |
|---|
| 2026.06.26 | ₩71,579 | ₩71,820 | ₩71,416 | ₩71,506 | -0.10% | 8.3천 |
|---|
| 2026.06.25 | ₩71,820 | ₩72,262 | ₩71,807 | ₩71,981 | +0.22% | 2.2만 |
|---|
| 2026.06.24 | ₩71,151 | ₩71,472 | ₩70,977 | ₩71,218 | +0.09% | 8.8만 |
|---|
| 2026.06.23 | ₩71,379 | ₩71,807 | ₩71,271 | ₩71,298 | -0.11% | 14.9만 |
|---|
| 2026.06.22 | ₩72,984 | ₩73,132 | ₩72,891 | ₩72,944 | -0.06% | 2.2만 |
|---|
| 2026.06.18 | ₩72,984 | ₩73,051 | ₩72,703 | ₩72,856 | -0.18% | 1.3만 |
|---|
| 2026.06.17 | ₩73,065 | ₩73,506 | ₩72,329 | ₩72,329 | -1.01% | 1.8만 |
|---|
| 2026.06.16 | ₩72,971 | ₩72,971 | ₩72,516 | ₩72,516 | -0.62% | 7.7천 |
|---|
| 2026.06.15 | ₩72,891 | ₩72,891 | ₩72,355 | ₩72,355 | -0.73% | 9.9천 |
|---|
| 2026.06.12 | ₩71,619 | ₩71,994 | ₩71,379 | ₩71,900 | +0.39% | 4.9천 |
|---|
| 2026.06.11 | ₩70,027 | ₩71,680 | ₩70,027 | ₩71,670 | +2.35% | 1.7만 |
|---|
| 2026.06.10 | ₩69,880 | ₩70,253 | ₩69,310 | ₩69,310 | -0.82% | 9천 |
|---|
| 2026.06.09 | ₩70,870 | ₩71,071 | ₩69,318 | ₩70,308 | -0.79% | 1.3만 |
|---|
| 2026.06.08 | ₩70,415 | ₩70,589 | ₩70,141 | ₩70,295 | -0.17% | 2.2만 |
|---|
| 2026.06.05 | ₩71,071 | ₩71,071 | ₩69,585 | ₩69,799 | -1.79% | 5.2만 |
|---|
| 2026.06.04 | ₩71,245 | ₩71,579 | ₩71,205 | ₩71,539 | +0.41% | 1.3만 |
|---|
| 2026.06.03 | ₩71,205 | ₩71,217 | ₩70,950 | ₩70,950 | -0.36% | 1.9만 |
|---|
| 2026.06.02 | ₩71,258 | ₩71,547 | ₩71,225 | ₩71,547 | +0.41% | 1.4만 |
|---|
| 2026.06.01 | ₩70,910 | ₩71,405 | ₩70,699 | ₩71,103 | +0.27% | 4.1만 |
|---|
| 2026.05.29 | ₩72,837 | ₩72,891 | ₩72,650 | ₩72,677 | -0.22% | 5.2천 |
|---|
| 2026.05.28 | ₩72,195 | ₩72,644 | ₩72,115 | ₩72,462 | +0.37% | 1.2만 |
|---|
| 2026.05.27 | ₩72,837 | ₩72,837 | ₩72,543 | ₩72,580 | -0.35% | 7.4천 |
|---|
| 2026.05.26 | ₩72,877 | ₩72,971 | ₩72,583 | ₩72,797 | -0.11% | 9천 |
|---|
| 2026.05.22 | ₩72,038 | ₩72,074 | ₩71,834 | ₩71,871 | -0.23% | 3천 |
|---|
| 2026.05.21 | ₩70,910 | ₩72,235 | ₩70,910 | ₩72,017 | +1.56% | 7.2천 |
|---|
| 2026.05.20 | ₩70,589 | ₩71,619 | ₩70,348 | ₩71,544 | +1.35% | 1.1만 |
|---|
| 2026.05.19 | ₩70,308 | ₩70,629 | ₩70,167 | ₩70,308 | 0.00% | 3.3천 |
|---|
| 2026.05.18 | ₩70,643 | ₩70,843 | ₩70,388 | ₩70,766 | +0.17% | 1.1만 |
|---|
| 2026.05.15 | ₩70,254 | ₩70,308 | ₩69,987 | ₩70,048 | -0.29% | 1.5만 |
|---|
| 2026.05.14 | ₩71,352 | ₩71,619 | ₩71,258 | ₩71,258 | -0.13% | 3.6천 |
|---|
| 2026.05.13 | ₩71,111 | ₩71,518 | ₩71,111 | ₩71,518 | +0.57% | 1.1만 |
|---|
| 2026.05.12 | ₩70,790 | ₩71,116 | ₩70,696 | ₩71,116 | +0.46% | 9.1만 |
|---|
| 2026.05.11 | ₩71,579 | ₩71,633 | ₩71,441 | ₩71,499 | -0.11% | 7.2천 |
|---|
| 2026.05.08 | ₩71,767 | ₩71,793 | ₩71,365 | ₩71,771 | +0.01% | 9.1천 |
|---|
| 2026.05.07 | ₩71,941 | ₩72,021 | ₩71,076 | ₩71,076 | -1.20% | 6.6천 |
|---|
| 2026.05.06 | ₩72,181 | ₩72,362 | ₩72,048 | ₩72,362 | +0.25% | 7.3천 |
|---|
| 2026.05.05 | ₩69,947 | ₩70,362 | ₩69,893 | ₩70,296 | +0.50% | 2.2만 |
|---|
| 2026.05.04 | ₩69,826 | ₩69,960 | ₩69,065 | ₩69,291 | -0.77% | 2만 |
|---|
| 2026.05.01 | ₩70,281 | ₩70,589 | ₩70,281 | ₩70,295 | +0.02% | 1.1만 |
|---|
| 2026.04.30 | ₩69,880 | ₩70,577 | ₩69,733 | ₩70,527 | +0.93% | 1.7만 |
|---|
| 2026.04.29 | ₩69,197 | ₩69,197 | ₩68,649 | ₩68,758 | -0.63% | 6.6천 |
|---|
| 2026.04.28 | ₩69,706 | ₩69,840 | ₩69,465 | ₩69,539 | -0.24% | 29.4만 |
|---|
| 2026.04.27 | ₩70,388 | ₩70,482 | ₩69,947 | ₩70,155 | -0.33% | 1.7만 |
|---|
| 2026.04.24 | ₩69,933 | ₩70,335 | ₩69,907 | ₩70,308 | +0.54% | 8.2천 |
|---|
| 2026.04.23 | ₩70,241 | ₩70,549 | ₩69,666 | ₩69,920 | -0.46% | 8천 |
|---|
| 2026.04.22 | ₩70,696 | ₩70,723 | ₩70,348 | ₩70,517 | -0.25% | 1.8만 |
|---|
| 2026.04.21 | ₩71,445 | ₩71,459 | ₩70,327 | ₩70,327 | -1.57% | 6.7천 |
|---|
| 2026.04.20 | ₩71,820 | ₩71,927 | ₩71,552 | ₩71,906 | +0.12% | 1.1만 |
|---|
| 2026.04.17 | ₩72,382 | ₩72,851 | ₩72,235 | ₩72,315 | -0.09% | 8.2천 |
|---|
| 2026.04.16 | ₩71,633 | ₩71,633 | ₩71,048 | ₩71,103 | -0.74% | 6.9천 |
|---|
| 2026.04.15 | ₩71,365 | ₩71,443 | ₩71,258 | ₩71,443 | +0.11% | 5.8천 |
|---|
| 2026.04.14 | ₩71,245 | ₩71,633 | ₩71,245 | ₩71,593 | +0.49% | 7.6천 |
|---|
| 2026.04.13 | ₩70,014 | ₩70,897 | ₩69,960 | ₩70,843 | +1.19% | 1.7만 |
|---|
| 2026.04.10 | ₩70,750 | ₩70,816 | ₩70,254 | ₩70,469 | -0.40% | 6.4천 |
|---|
| 2026.04.09 | ₩69,719 | ₩70,629 | ₩69,599 | ₩70,335 | +0.88% | 1.6만 |
|---|
| 2026.04.08 | ₩70,816 | ₩70,816 | ₩70,054 | ₩70,495 | -0.45% | 2.2만 |
|---|
| 2026.04.07 | ₩66,936 | ₩67,685 | ₩66,467 | ₩67,672 | +1.10% | 17만 |
|---|
| 2026.04.06 | ₩67,257 | ₩67,685 | ₩67,257 | ₩67,597 | +0.51% | 2.8만 |
|---|
| 2026.04.02 | ₩66,227 | ₩67,418 | ₩66,173 | ₩67,257 | +1.56% | 1.3만 |
|---|
| 2026.04.01 | ₩67,618 | ₩68,167 | ₩67,551 | ₩67,792 | +0.26% | 4.4만 |
|---|
| 2026.03.31 | ₩65,450 | ₩66,596 | ₩65,210 | ₩66,596 | +1.75% | 1.2만 |
|---|
| 2026.03.30 | ₩64,902 | ₩64,928 | ₩64,273 | ₩64,411 | -0.76% | 2.7만 |
|---|
| 2026.03.27 | ₩64,674 | ₩64,872 | ₩64,246 | ₩64,279 | -0.61% | 9.6천 |
|---|
| 2026.03.26 | ₩65,598 | ₩65,905 | ₩64,995 | ₩64,995 | -0.92% | 8.6천 |
|---|
| 2026.03.25 | ₩66,708 | ₩66,708 | ₩66,320 | ₩66,414 | -0.44% | 1.7만 |
|---|
| 2026.03.24 | ₩64,969 | ₩65,772 | ₩64,969 | ₩65,539 | +0.88% | 7.6천 |
|---|
| 2026.03.23 | ₩65,798 | ₩66,775 | ₩65,504 | ₩65,964 | +0.25% | 1.7만 |
|---|
| 2026.03.20 | ₩66,012 | ₩66,012 | ₩64,045 | ₩64,381 | -2.47% | 1.5만 |
|---|
| 2026.03.19 | ₩65,330 | ₩66,748 | ₩65,129 | ₩66,400 | +1.64% | 2.5만 |
|---|
| 2026.03.18 | ₩67,364 | ₩67,404 | ₩66,494 | ₩66,494 | -1.29% | 1.1만 |
|---|
| 2026.03.17 | ₩68,113 | ₩68,287 | ₩67,806 | ₩67,832 | -0.41% | 1.6만 |
|---|
| 2026.03.16 | ₩67,444 | ₩67,739 | ₩67,413 | ₩67,664 | +0.33% | 1.4만 |
|---|
| 2026.03.13 | ₩67,538 | ₩67,739 | ₩66,414 | ₩66,427 | -1.64% | 2.9만 |
|---|
| 2026.03.12 | ₩67,685 | ₩67,685 | ₩67,136 | ₩67,343 | -0.51% | 1.6만 |
|---|
| 2026.03.11 | ₩68,261 | ₩68,622 | ₩68,020 | ₩68,443 | +0.27% | 3.8만 |
|---|
| 2026.03.10 | ₩68,997 | ₩69,619 | ₩68,608 | ₩68,716 | -0.41% | 7.1만 |
|---|
| 2026.03.09 | ₩67,003 | ₩68,576 | ₩66,545 | ₩68,509 | +2.25% | 2.4만 |
|---|
| 2026.03.06 | ₩67,364 | ₩68,261 | ₩67,230 | ₩67,993 | +0.93% | 3.9만 |
|---|
| 2026.03.05 | ₩69,023 | ₩69,398 | ₩68,056 | ₩68,649 | -0.54% | 1.4만 |
|---|
| 2026.03.04 | ₩69,866 | ₩70,348 | ₩69,666 | ₩70,260 | +0.56% | 1.7만 |
|---|
| 2026.03.03 | ₩68,234 | ₩69,514 | ₩67,846 | ₩69,251 | +1.49% | 1.1만 |
|---|
| 2026.03.02 | ₩71,124 | ₩71,819 | ₩71,124 | ₩71,544 | +0.59% | 1.4만 |
|---|
| 2026.02.27 | ₩73,132 | ₩73,426 | ₩73,078 | ₩73,169 | +0.05% | 8.7천 |
|---|
| 2026.02.26 | ₩73,413 | ₩73,413 | ₩72,864 | ₩73,319 | -0.13% | 4.3만 |
|---|
| 2026.02.25 | ₩73,145 | ₩73,426 | ₩73,058 | ₩73,359 | +0.29% | 5천 |
|---|
| 2026.02.24 | ₩72,462 | ₩72,822 | ₩72,456 | ₩72,794 | +0.46% | 1.4만 |
|---|
| 2026.02.23 | ₩72,904 | ₩73,038 | ₩72,536 | ₩72,576 | -0.45% | 8.2천 |
|---|
| 2026.02.20 | ₩72,302 | ₩73,006 | ₩72,302 | ₩73,006 | +0.97% | 1.4만 |
|---|
| 2026.02.19 | ₩72,048 | ₩72,362 | ₩72,014 | ₩72,362 | +0.44% | 1.8만 |
|---|
| 2026.02.18 | ₩72,677 | ₩72,940 | ₩72,503 | ₩72,631 | -0.06% | 8.7천 |
|---|
| 2026.02.17 | ₩72,128 | ₩72,636 | ₩71,860 | ₩72,516 | +0.54% | 2만 |
|---|
| 2026.02.13 | ₩72,329 | ₩72,596 | ₩72,061 | ₩72,516 | +0.26% | 3.9만 |
|---|
| 2026.02.12 | ₩73,011 | ₩73,054 | ₩72,315 | ₩72,432 | -0.79% | 9.1천 |
|---|
| 2026.02.11 | ₩73,038 | ₩73,145 | ₩72,556 | ₩72,998 | -0.05% | 1.9만 |
|---|
| 2026.02.10 | ₩72,837 | ₩72,958 | ₩72,623 | ₩72,623 | -0.29% | 4.5천 |
|---|
| 2026.02.09 | ₩71,981 | ₩72,610 | ₩71,981 | ₩72,556 | +0.80% | 1.3만 |
|---|
| 2026.02.06 | ₩70,950 | ₩71,578 | ₩70,950 | ₩71,578 | +0.88% | 7.1천 |
|---|
| 2026.02.05 | ₩70,241 | ₩70,535 | ₩70,000 | ₩70,000 | -0.34% | 3.5만 |
|---|
| 2026.02.04 | ₩71,405 | ₩71,526 | ₩70,616 | ₩70,883 | -0.73% | 1.2만 |
|---|
| 2026.02.03 | ₩70,589 | ₩70,816 | ₩70,214 | ₩70,709 | +0.17% | 1.4만 |
|---|
| 2026.02.02 | ₩70,495 | ₩70,899 | ₩70,495 | ₩70,842 | +0.49% | 5.7만 |
|---|
| 2026.01.30 | ₩70,736 | ₩70,803 | ₩70,200 | ₩70,353 | -0.54% | 1.5만 |
|---|
| 2026.01.29 | ₩71,044 | ₩71,044 | ₩70,321 | ₩70,937 | -0.15% | 8.1만 |
|---|
| 2026.01.28 | ₩70,843 | ₩70,910 | ₩70,428 | ₩70,723 | -0.17% | 2.7만 |
|---|
| 2026.01.27 | ₩71,245 | ₩71,660 | ₩71,245 | ₩71,539 | +0.41% | 2.5만 |
|---|
| 2026.01.26 | ₩70,482 | ₩70,656 | ₩70,455 | ₩70,457 | -0.04% | 6.9천 |
|---|
| 2026.01.23 | ₩69,545 | ₩70,074 | ₩69,500 | ₩70,060 | +0.74% | 1.8만 |
|---|
| 2026.01.22 | ₩69,706 | ₩69,893 | ₩69,612 | ₩69,799 | +0.13% | 1.6만 |
|---|
| 2026.01.21 | ₩68,722 | ₩69,385 | ₩68,635 | ₩69,379 | +0.96% | 2.6만 |
|---|
| 2026.01.20 | ₩68,689 | ₩69,197 | ₩68,689 | ₩68,738 | +0.07% | 1.9만 |
|---|
| 2026.01.16 | ₩69,746 | ₩69,866 | ₩69,505 | ₩69,813 | +0.10% | 2.9만 |
|---|
| 2026.01.15 | ₩69,907 | ₩69,920 | ₩69,692 | ₩69,692 | -0.31% | 2.7만 |
|---|
| 2026.01.14 | ₩69,739 | ₩69,746 | ₩69,518 | ₩69,694 | -0.07% | 4.9만 |
|---|
| 2026.01.13 | ₩69,545 | ₩69,552 | ₩69,371 | ₩69,452 | -0.13% | 5.9천 |
|---|
| 2026.01.12 | ₩69,746 | ₩69,907 | ₩69,746 | ₩69,907 | +0.23% | 5.7천 |
|---|
| 2026.01.09 | ₩69,251 | ₩69,521 | ₩69,251 | ₩69,498 | +0.36% | 9.2천 |
|---|
| 2026.01.08 | ₩68,702 | ₩68,903 | ₩68,702 | ₩68,903 | +0.29% | 2.2만 |
|---|
| 2026.01.07 | ₩69,077 | ₩69,077 | ₩68,903 | ₩68,903 | -0.25% | 3.6만 |
|---|
| 2026.01.06 | ₩69,050 | ₩69,211 | ₩68,983 | ₩69,094 | +0.06% | 3.6만 |
|---|
| 2026.01.05 | ₩68,354 | ₩68,995 | ₩68,354 | ₩68,964 | +0.89% | 1.6만 |
|---|
| 2026.01.02 | ₩68,167 | ₩68,167 | ₩67,906 | ₩68,140 | -0.04% | 1.5만 |
|---|
| 2025.12.31 | ₩67,846 | ₩67,846 | ₩67,458 | ₩67,533 | -0.46% | 1.8만 |
|---|
| 2025.12.30 | ₩67,926 | ₩67,973 | ₩67,812 | ₩67,812 | -0.17% | 2.7만 |
|---|
| 2025.12.29 | ₩67,712 | ₩67,739 | ₩67,578 | ₩67,685 | -0.04% | 1.8만 |
|---|
| 2025.12.26 | ₩67,899 | ₩67,926 | ₩67,806 | ₩67,926 | +0.04% | 7.9천 |
|---|
| 2025.12.24 | ₩67,765 | ₩67,899 | ₩67,712 | ₩67,792 | +0.04% | 4.3천 |
|---|
| 2025.12.23 | ₩67,772 | ₩67,846 | ₩67,705 | ₩67,765 | -0.01% | 2만 |
|---|
| 2025.12.22 | ₩67,230 | ₩67,388 | ₩67,096 | ₩67,388 | +0.23% | 14.2만 |
|---|
| 2025.12.19 | ₩67,163 | ₩67,377 | ₩67,163 | ₩67,163 | 0.00% | 11.1만 |
|---|
| 2025.12.18 | ₩66,909 | ₩67,033 | ₩66,775 | ₩66,841 | -0.10% | 21.7만 |
|---|
| 2025.12.17 | ₩66,896 | ₩66,896 | ₩66,280 | ₩66,280 | -0.92% | 5.5만 |
|---|
| 2025.12.16 | ₩66,989 | ₩67,123 | ₩66,762 | ₩66,896 | -0.14% | 1.8만 |
|---|
| 2025.12.15 | ₩67,217 | ₩67,297 | ₩66,989 | ₩67,150 | -0.10% | 1.7만 |
|---|
| 2025.12.12 | ₩67,096 | ₩67,136 | ₩66,481 | ₩66,660 | -0.65% | 1.5만 |
|---|
| 2025.12.11 | ₩66,789 | ₩67,122 | ₩66,789 | ₩67,056 | +0.40% | 4만 |
|---|
| 2025.12.10 | ₩65,946 | ₩66,708 | ₩65,946 | ₩66,623 | +1.03% | 1.7만 |
|---|
| 2025.12.09 | ₩66,026 | ₩66,093 | ₩65,838 | ₩65,852 | -0.26% | 1만 |
|---|
| 2025.12.08 | ₩65,948 | ₩65,959 | ₩65,772 | ₩65,932 | -0.02% | 1.5만 |
|---|
| 2025.12.05 | ₩66,374 | ₩66,374 | ₩66,053 | ₩66,146 | -0.34% | 8.8천 |
|---|
| 2025.12.04 | ₩66,213 | ₩66,334 | ₩66,026 | ₩66,066 | -0.22% | 2만 |
|---|
| 2025.12.03 | ₩65,611 | ₩66,909 | ₩65,598 | ₩65,951 | +0.52% | 2.5만 |
|---|
| 2025.12.02 | ₩65,598 | ₩65,651 | ₩65,430 | ₩65,611 | +0.02% | 5.4만 |
|---|
| 2025.12.01 | ₩65,357 | ₩65,571 | ₩65,317 | ₩65,317 | -0.06% | 1.5만 |
|---|
| 2025.11.28 | ₩65,383 | ₩65,638 | ₩65,383 | ₩65,622 | +0.36% | 11.9만 |
|---|
| 2025.11.26 | ₩64,995 | ₩65,491 | ₩64,995 | ₩65,412 | +0.64% | 1.3만 |
|---|
| 2025.11.25 | ₩64,273 | ₩64,714 | ₩64,273 | ₩64,705 | +0.67% | 1만 |
|---|
| 2025.11.24 | ₩65,102 | ₩65,223 | ₩64,942 | ₩65,175 | +0.11% | 4.7만 |
|---|
| 2025.11.21 | ₩64,768 | ₩65,210 | ₩64,527 | ₩65,074 | +0.47% | 1.1만 |
|---|
| 2025.11.20 | ₩65,491 | ₩65,561 | ₩64,178 | ₩64,178 | -2.00% | 2.4만 |
|---|
| 2025.11.19 | ₩65,129 | ₩65,400 | ₩64,888 | ₩65,080 | -0.08% | 1.1만 |
|---|
| 2025.11.18 | ₩65,290 | ₩65,397 | ₩64,990 | ₩65,236 | -0.08% | 1.1만 |
|---|
| 2025.11.17 | ₩66,508 | ₩66,628 | ₩65,924 | ₩66,051 | -0.69% | 8.1천 |
|---|
| 2025.11.14 | ₩66,722 | ₩67,163 | ₩66,722 | ₩66,996 | +0.41% | 6.9천 |
|---|
| 2025.11.13 | ₩67,779 | ₩67,804 | ₩67,157 | ₩67,203 | -0.85% | 8.7천 |
|---|
| 2025.11.12 | ₩67,739 | ₩67,986 | ₩67,739 | ₩67,939 | +0.30% | 8.3천 |
|---|
| 2025.11.11 | ₩67,351 | ₩67,625 | ₩67,284 | ₩67,573 | +0.33% | 2.1만 |
|---|
| 2025.11.10 | ₩66,762 | ₩67,070 | ₩66,665 | ₩67,070 | +0.46% | 1.1만 |
|---|
| 2025.11.07 | ₩65,892 | ₩66,330 | ₩65,863 | ₩66,330 | +0.66% | 8.7천 |
|---|
| 2025.11.06 | ₩66,374 | ₩66,374 | ₩65,999 | ₩66,161 | -0.32% | 7.6천 |
|---|
| 2025.11.05 | ₩66,026 | ₩66,479 | ₩66,026 | ₩66,370 | +0.52% | 2.1만 |
|---|
| 2025.11.04 | ₩65,972 | ₩66,307 | ₩65,972 | ₩65,975 | +0.00% | 1.1만 |
|---|
| 2025.11.03 | ₩66,655 | ₩66,762 | ₩66,521 | ₩66,671 | +0.02% | 4.4만 |
|---|
| 2025.10.31 | ₩66,682 | ₩66,682 | ₩66,387 | ₩66,640 | -0.06% | 3.3만 |
|---|
| 2025.10.30 | ₩66,628 | ₩66,989 | ₩66,628 | ₩66,775 | +0.22% | 1.7만 |
|---|
| 2025.10.29 | ₩67,471 | ₩67,511 | ₩66,896 | ₩67,056 | -0.61% | 1.7만 |
|---|
| 2025.10.28 | ₩67,471 | ₩67,678 | ₩67,444 | ₩67,538 | +0.10% | 7.4천 |
|---|
| 2025.10.27 | ₩67,431 | ₩67,554 | ₩67,392 | ₩67,554 | +0.18% | 1.2만 |
|---|
| 2025.10.24 | ₩67,029 | ₩67,170 | ₩67,029 | ₩67,112 | +0.12% | 5.8천 |
|---|
| 2025.10.23 | ₩66,762 | ₩67,003 | ₩66,762 | ₩66,961 | +0.30% | 6.7천 |
|---|
| 2025.10.22 | ₩66,815 | ₩66,924 | ₩66,521 | ₩66,695 | -0.18% | 6.6천 |
|---|
| 2025.10.21 | ₩67,003 | ₩67,157 | ₩66,896 | ₩66,942 | -0.09% | 8천 |
|---|
| 2025.10.20 | ₩67,043 | ₩67,392 | ₩67,043 | ₩67,368 | +0.49% | 6.8천 |
|---|
| 2025.10.17 | ₩66,481 | ₩66,835 | ₩66,400 | ₩66,789 | +0.46% | 27.9만 |
|---|
| 2025.10.16 | ₩66,641 | ₩66,766 | ₩66,467 | ₩66,608 | -0.05% | 6.8천 |
|---|
| 2025.10.15 | ₩66,280 | ₩66,400 | ₩66,053 | ₩66,161 | -0.18% | 8.4천 |
|---|
| 2025.10.14 | ₩65,276 | ₩66,039 | ₩65,250 | ₩65,897 | +0.95% | 1.1만 |
|---|
| 2025.10.13 | ₩65,317 | ₩65,584 | ₩65,317 | ₩65,556 | +0.37% | 1.5만 |
|---|
| 2025.10.10 | ₩66,066 | ₩66,133 | ₩65,056 | ₩65,056 | -1.53% | 1.7만 |
|---|