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 | ₩71,182 | ₩71,503 | ₩71,155 | ₩71,455 | +0.38% | 2.5만 |
| 2026.10.08 | ₩70,900 | ₩71,075 | ₩70,632 | ₩70,970 | +0.10% | 1.7만 |
| 2026.10.07 | ₩71,101 | ₩71,865 | ₩71,008 | ₩71,410 | +0.43% | 1.3만 |
| 2026.10.06 | ₩72,240 | ₩72,482 | ₩72,214 | ₩72,247 | +0.01% | 6.1만 |
| 2026.10.05 | ₩71,678 | ₩71,944 | ₩71,477 | ₩71,944 | +0.37% | 4.7천 |
| 2026.10.02 | ₩71,745 | ₩72,026 | ₩71,611 | ₩71,896 | +0.21% | 1.8만 |
| 2026.10.01 | ₩71,182 | ₩71,182 | ₩70,833 | ₩71,142 | -0.06% | 3.8만 |
| 2026.09.30 | ₩72,549 | ₩72,562 | ₩71,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,785 |
| -1.05% |
| 1.3만 |
| 2026.09.29 | ₩72,334 | ₩72,482 | ₩72,013 | ₩72,387 | +0.07% | 2.4만 |
|---|
| 2026.09.28 | ₩72,633 | ₩72,723 | ₩72,254 | ₩72,577 | -0.08% | 6.1천 |
|---|
| 2026.09.25 | ₩72,616 | ₩72,927 | ₩72,455 | ₩72,927 | +0.43% | 5.6천 |
|---|
| 2026.09.24 | ₩72,173 | ₩72,401 | ₩71,785 | ₩72,200 | +0.04% | 9천 |
|---|
| 2026.09.23 | ₩72,709 | ₩72,750 | ₩72,368 | ₩72,368 | -0.47% | 9.2천 |
|---|
| 2026.09.22 | ₩73,567 | ₩73,647 | ₩73,232 | ₩73,639 | +0.10% | 5.8천 |
|---|
| 2026.09.21 | ₩73,152 | ₩73,540 | ₩73,111 | ₩73,464 | +0.43% | 5.4천 |
|---|
| 2026.09.18 | ₩72,321 | ₩72,656 | ₩72,321 | ₩72,642 | +0.44% | 1.8만 |
|---|
| 2026.09.17 | ₩73,461 | ₩73,487 | ₩73,207 | ₩73,259 | -0.28% | 1.1만 |
|---|
| 2026.09.16 | ₩72,977 | ₩73,138 | ₩72,321 | ₩72,476 | -0.69% | 7.8천 |
|---|
| 2026.09.15 | ₩72,751 | ₩72,803 | ₩72,629 | ₩72,701 | -0.07% | 4.8천 |
|---|
| 2026.09.14 | ₩73,018 | ₩73,433 | ₩72,830 | ₩73,113 | +0.13% | 1만 |
|---|
| 2026.09.11 | ₩73,849 | ₩73,849 | ₩73,594 | ₩73,661 | -0.25% | 3.9천 |
|---|
| 2026.09.10 | ₩73,132 | ₩73,433 | ₩72,830 | ₩73,111 | -0.03% | 2.4만 |
|---|
| 2026.09.09 | ₩73,949 | ₩74,036 | ₩73,497 | ₩73,497 | -0.61% | 1.4만 |
|---|
| 2026.09.08 | ₩74,854 | ₩74,854 | ₩74,435 | ₩74,435 | -0.56% | 1.2만 |
|---|
| 2026.09.04 | ₩74,773 | ₩75,135 | ₩74,773 | ₩74,977 | +0.27% | 2.5만 |
|---|
| 2026.09.03 | ₩74,773 | ₩75,001 | ₩74,559 | ₩74,912 | +0.19% | 2.4만 |
|---|
| 2026.09.02 | ₩73,956 | ₩74,023 | ₩73,902 | ₩74,023 | +0.09% | 1.2만 |
|---|
| 2026.09.01 | ₩74,117 | ₩74,117 | ₩73,567 | ₩73,650 | -0.63% | 1만 |
|---|
| 2026.08.31 | ₩74,707 | ₩74,720 | ₩74,371 | ₩74,443 | -0.35% | 4.2천 |
|---|
| 2026.08.28 | ₩75,349 | ₩75,349 | ₩74,545 | ₩74,724 | -0.83% | 6.5천 |
|---|
| 2026.08.27 | ₩74,961 | ₩74,961 | ₩74,653 | ₩74,837 | -0.16% | 7.9천 |
|---|
| 2026.08.26 | ₩75,403 | ₩75,403 | ₩75,001 | ₩75,056 | -0.46% | 5.1천 |
|---|
| 2026.08.25 | ₩75,135 | ₩75,369 | ₩75,068 | ₩75,369 | +0.31% | 8.5천 |
|---|
| 2026.08.24 | ₩74,746 | ₩74,880 | ₩74,606 | ₩74,823 | +0.10% | 8.7천 |
|---|
| 2026.08.21 | ₩75,002 | ₩75,028 | ₩74,746 | ₩74,939 | -0.08% | 6.9천 |
|---|
| 2026.08.20 | ₩74,398 | ₩74,532 | ₩74,331 | ₩74,387 | -0.01% | 1.2만 |
|---|
| 2026.08.19 | ₩74,812 | ₩74,840 | ₩74,599 | ₩74,653 | -0.21% | 2.2만 |
|---|
| 2026.08.18 | ₩74,961 | ₩74,961 | ₩74,523 | ₩74,523 | -0.58% | 6천 |
|---|
| 2026.08.17 | ₩75,550 | ₩75,698 | ₩75,323 | ₩75,395 | -0.21% | 1.7만 |
|---|
| 2026.08.14 | ₩75,684 | ₩75,684 | ₩75,443 | ₩75,497 | -0.25% | 4.2천 |
|---|
| 2026.08.13 | ₩75,644 | ₩75,710 | ₩75,470 | ₩75,554 | -0.12% | 8.8천 |
|---|
| 2026.08.12 | ₩75,631 | ₩75,631 | ₩75,309 | ₩75,336 | -0.39% | 1.5만 |
|---|
| 2026.08.11 | ₩75,497 | ₩75,497 | ₩75,014 | ₩75,075 | -0.56% | 3천 |
|---|
| 2026.08.10 | ₩75,122 | ₩75,296 | ₩75,055 | ₩75,080 | -0.06% | 1.1만 |
|---|
| 2026.08.07 | ₩75,725 | ₩75,725 | ₩75,336 | ₩75,495 | -0.30% | 7.6천 |
|---|
| 2026.08.06 | ₩75,014 | ₩75,068 | ₩74,646 | ₩74,691 | -0.43% | 8.6천 |
|---|
| 2026.08.05 | ₩75,001 | ₩75,041 | ₩74,773 | ₩74,823 | -0.24% | 6.7천 |
|---|
| 2026.08.04 | ₩74,143 | ₩74,740 | ₩74,143 | ₩74,666 | +0.70% | 4.2만 |
|---|
| 2026.08.03 | ₩73,286 | ₩73,822 | ₩73,286 | ₩73,634 | +0.48% | 17.7만 |
|---|
| 2026.07.31 | ₩73,219 | ₩73,325 | ₩72,535 | ₩73,233 | +0.02% | 1만 |
|---|
| 2026.07.30 | ₩73,138 | ₩73,714 | ₩73,138 | ₩73,714 | +0.79% | 6.5천 |
|---|
| 2026.07.29 | ₩71,852 | ₩72,354 | ₩71,520 | ₩71,708 | -0.20% | 2.7천 |
|---|
| 2026.07.28 | ₩71,758 | ₩72,281 | ₩71,731 | ₩72,133 | +0.52% | 5.7천 |
|---|
| 2026.07.27 | ₩72,388 | ₩72,448 | ₩71,865 | ₩72,133 | -0.35% | 4.1천 |
|---|
| 2026.07.24 | ₩71,664 | ₩71,932 | ₩71,617 | ₩71,691 | +0.04% | 5.2천 |
|---|
| 2026.07.23 | ₩71,329 | ₩71,489 | ₩71,021 | ₩71,316 | -0.02% | 4.2만 |
|---|
| 2026.07.22 | ₩72,575 | ₩72,575 | ₩72,399 | ₩72,399 | -0.24% | 4.5천 |
|---|
| 2026.07.21 | ₩71,852 | ₩72,334 | ₩71,731 | ₩72,321 | +0.65% | 9천 |
|---|
| 2026.07.20 | ₩71,932 | ₩71,932 | ₩71,302 | ₩71,356 | -0.80% | 9.2천 |
|---|
| 2026.07.17 | ₩71,691 | ₩71,959 | ₩71,691 | ₩71,852 | +0.22% | 8.4천 |
|---|
| 2026.07.16 | ₩72,080 | ₩72,334 | ₩72,052 | ₩72,266 | +0.26% | 3.7천 |
|---|
| 2026.07.15 | ₩72,642 | ₩72,901 | ₩72,370 | ₩72,814 | +0.24% | 7천 |
|---|
| 2026.07.14 | ₩72,751 | ₩72,817 | ₩72,267 | ₩72,334 | -0.57% | 1.8만 |
|---|
| 2026.07.13 | ₩72,428 | ₩72,428 | ₩71,771 | ₩71,852 | -0.80% | 1.2만 |
|---|
| 2026.07.10 | ₩72,696 | ₩72,897 | ₩72,495 | ₩72,763 | +0.09% | 7.5천 |
|---|
| 2026.07.09 | ₩72,281 | ₩72,636 | ₩72,261 | ₩72,502 | +0.31% | 3.1만 |
|---|
| 2026.07.08 | ₩71,731 | ₩72,066 | ₩71,343 | ₩72,066 | +0.47% | 2.3만 |
|---|
| 2026.07.07 | ₩73,124 | ₩73,124 | ₩72,455 | ₩72,455 | -0.91% | 18.3만 |
|---|
| 2026.07.06 | ₩73,386 | ₩73,661 | ₩73,282 | ₩73,661 | +0.37% | 4.9천 |
|---|
| 2026.07.02 | ₩73,192 | ₩73,500 | ₩72,468 | ₩72,924 | -0.37% | 1만 |
|---|
| 2026.07.01 | ₩72,106 | ₩72,227 | ₩71,972 | ₩71,974 | -0.18% | 9.8천 |
|---|
| 2026.06.30 | ₩72,173 | ₩72,562 | ₩72,173 | ₩72,523 | +0.48% | 1.6만 |
|---|
| 2026.06.29 | ₩71,852 | ₩72,240 | ₩71,436 | ₩72,228 | +0.52% | 3.8만 |
|---|
| 2026.06.26 | ₩71,678 | ₩71,919 | ₩71,514 | ₩71,604 | -0.10% | 8.3천 |
|---|
| 2026.06.25 | ₩71,919 | ₩72,361 | ₩71,905 | ₩72,080 | +0.22% | 2.2만 |
|---|
| 2026.06.24 | ₩71,249 | ₩71,570 | ₩71,075 | ₩71,316 | +0.09% | 8.8만 |
|---|
| 2026.06.23 | ₩71,477 | ₩71,905 | ₩71,369 | ₩71,396 | -0.11% | 14.9만 |
|---|
| 2026.06.22 | ₩73,085 | ₩73,232 | ₩72,991 | ₩73,044 | -0.06% | 2.2만 |
|---|
| 2026.06.18 | ₩73,085 | ₩73,152 | ₩72,803 | ₩72,956 | -0.18% | 1.3만 |
|---|
| 2026.06.17 | ₩73,165 | ₩73,607 | ₩72,428 | ₩72,428 | -1.01% | 1.8만 |
|---|
| 2026.06.16 | ₩73,071 | ₩73,071 | ₩72,616 | ₩72,616 | -0.62% | 7.7천 |
|---|
| 2026.06.15 | ₩72,991 | ₩72,991 | ₩72,455 | ₩72,455 | -0.73% | 9.9천 |
|---|
| 2026.06.12 | ₩71,718 | ₩72,093 | ₩71,477 | ₩71,999 | +0.39% | 4.9천 |
|---|
| 2026.06.11 | ₩70,123 | ₩71,778 | ₩70,123 | ₩71,769 | +2.35% | 1.7만 |
|---|
| 2026.06.10 | ₩69,976 | ₩70,350 | ₩69,405 | ₩69,405 | -0.82% | 9천 |
|---|
| 2026.06.09 | ₩70,967 | ₩71,168 | ₩69,413 | ₩70,405 | -0.79% | 1.3만 |
|---|
| 2026.06.08 | ₩70,512 | ₩70,686 | ₩70,237 | ₩70,391 | -0.17% | 2.2만 |
|---|
| 2026.06.05 | ₩71,168 | ₩71,168 | ₩69,681 | ₩69,895 | -1.79% | 5.2만 |
|---|
| 2026.06.04 | ₩71,343 | ₩71,678 | ₩71,302 | ₩71,637 | +0.41% | 1.3만 |
|---|
| 2026.06.03 | ₩71,302 | ₩71,315 | ₩71,048 | ₩71,048 | -0.36% | 1.9만 |
|---|
| 2026.06.02 | ₩71,356 | ₩71,646 | ₩71,323 | ₩71,646 | +0.41% | 1.4만 |
|---|
| 2026.06.01 | ₩71,008 | ₩71,503 | ₩70,796 | ₩71,201 | +0.27% | 4.1만 |
|---|
| 2026.05.29 | ₩72,937 | ₩72,991 | ₩72,750 | ₩72,776 | -0.22% | 5.2천 |
|---|
| 2026.05.28 | ₩72,294 | ₩72,744 | ₩72,214 | ₩72,562 | +0.37% | 1.2만 |
|---|
| 2026.05.27 | ₩72,937 | ₩72,937 | ₩72,642 | ₩72,680 | -0.35% | 7.4천 |
|---|
| 2026.05.26 | ₩72,977 | ₩73,071 | ₩72,683 | ₩72,897 | -0.11% | 9천 |
|---|
| 2026.05.22 | ₩72,137 | ₩72,173 | ₩71,932 | ₩71,970 | -0.23% | 3천 |
|---|
| 2026.05.21 | ₩71,008 | ₩72,334 | ₩71,008 | ₩72,116 | +1.56% | 7.2천 |
|---|
| 2026.05.20 | ₩70,686 | ₩71,718 | ₩70,445 | ₩71,643 | +1.35% | 1.1만 |
|---|
| 2026.05.19 | ₩70,405 | ₩70,726 | ₩70,264 | ₩70,405 | 0.00% | 3.3천 |
|---|
| 2026.05.18 | ₩70,740 | ₩70,941 | ₩70,485 | ₩70,863 | +0.17% | 1.1만 |
|---|
| 2026.05.15 | ₩70,351 | ₩70,405 | ₩70,083 | ₩70,145 | -0.29% | 1.5만 |
|---|
| 2026.05.14 | ₩71,450 | ₩71,718 | ₩71,356 | ₩71,356 | -0.13% | 3.6천 |
|---|
| 2026.05.13 | ₩71,209 | ₩71,616 | ₩71,209 | ₩71,616 | +0.57% | 1.1만 |
|---|
| 2026.05.12 | ₩70,887 | ₩71,214 | ₩70,793 | ₩71,214 | +0.46% | 9.1만 |
|---|
| 2026.05.11 | ₩71,678 | ₩71,731 | ₩71,540 | ₩71,597 | -0.11% | 7.2천 |
|---|
| 2026.05.08 | ₩71,865 | ₩71,892 | ₩71,463 | ₩71,869 | +0.01% | 9.1천 |
|---|
| 2026.05.07 | ₩72,039 | ₩72,120 | ₩71,174 | ₩71,174 | -1.20% | 6.6천 |
|---|
| 2026.05.06 | ₩72,281 | ₩72,462 | ₩72,147 | ₩72,462 | +0.25% | 7.3천 |
|---|
| 2026.05.05 | ₩70,043 | ₩70,458 | ₩69,989 | ₩70,393 | +0.50% | 2.2만 |
|---|
| 2026.05.04 | ₩69,922 | ₩70,056 | ₩69,160 | ₩69,386 | -0.77% | 2만 |
|---|
| 2026.05.01 | ₩70,378 | ₩70,686 | ₩70,378 | ₩70,391 | +0.02% | 1.1만 |
|---|
| 2026.04.30 | ₩69,976 | ₩70,674 | ₩69,828 | ₩70,624 | +0.93% | 1.7만 |
|---|
| 2026.04.29 | ₩69,292 | ₩69,292 | ₩68,743 | ₩68,853 | -0.63% | 6.6천 |
|---|
| 2026.04.28 | ₩69,802 | ₩69,936 | ₩69,560 | ₩69,634 | -0.24% | 29.4만 |
|---|
| 2026.04.27 | ₩70,485 | ₩70,579 | ₩70,043 | ₩70,252 | -0.33% | 1.7만 |
|---|
| 2026.04.24 | ₩70,029 | ₩70,431 | ₩70,003 | ₩70,405 | +0.54% | 8.2천 |
|---|
| 2026.04.23 | ₩70,338 | ₩70,646 | ₩69,761 | ₩70,016 | -0.46% | 8천 |
|---|
| 2026.04.22 | ₩70,793 | ₩70,820 | ₩70,445 | ₩70,614 | -0.25% | 1.8만 |
|---|
| 2026.04.21 | ₩71,544 | ₩71,557 | ₩70,423 | ₩70,423 | -1.57% | 6.7천 |
|---|
| 2026.04.20 | ₩71,919 | ₩72,026 | ₩71,651 | ₩72,005 | +0.12% | 1.1만 |
|---|
| 2026.04.17 | ₩72,482 | ₩72,951 | ₩72,334 | ₩72,415 | -0.09% | 8.2천 |
|---|
| 2026.04.16 | ₩71,731 | ₩71,731 | ₩71,146 | ₩71,201 | -0.74% | 6.9천 |
|---|
| 2026.04.15 | ₩71,463 | ₩71,541 | ₩71,356 | ₩71,541 | +0.11% | 5.8천 |
|---|
| 2026.04.14 | ₩71,343 | ₩71,731 | ₩71,343 | ₩71,691 | +0.49% | 7.6천 |
|---|
| 2026.04.13 | ₩70,110 | ₩70,994 | ₩70,056 | ₩70,941 | +1.19% | 1.7만 |
|---|
| 2026.04.10 | ₩70,847 | ₩70,914 | ₩70,351 | ₩70,565 | -0.40% | 6.4천 |
|---|
| 2026.04.09 | ₩69,815 | ₩70,726 | ₩69,694 | ₩70,431 | +0.88% | 1.6만 |
|---|
| 2026.04.08 | ₩70,914 | ₩70,914 | ₩70,150 | ₩70,592 | -0.45% | 2.2만 |
|---|
| 2026.04.07 | ₩67,028 | ₩67,778 | ₩66,559 | ₩67,765 | +1.10% | 17만 |
|---|
| 2026.04.06 | ₩67,349 | ₩67,778 | ₩67,349 | ₩67,690 | +0.51% | 2.8만 |
|---|
| 2026.04.02 | ₩66,318 | ₩67,510 | ₩66,264 | ₩67,349 | +1.56% | 1.3만 |
|---|
| 2026.04.01 | ₩67,711 | ₩68,261 | ₩67,644 | ₩67,885 | +0.26% | 4.4만 |
|---|
| 2026.03.31 | ₩65,540 | ₩66,687 | ₩65,299 | ₩66,687 | +1.75% | 1.2만 |
|---|
| 2026.03.30 | ₩64,991 | ₩65,018 | ₩64,361 | ₩64,499 | -0.76% | 2.7만 |
|---|
| 2026.03.27 | ₩64,763 | ₩64,961 | ₩64,334 | ₩64,368 | -0.61% | 9.6천 |
|---|
| 2026.03.26 | ₩65,688 | ₩65,996 | ₩65,085 | ₩65,085 | -0.92% | 8.6천 |
|---|
| 2026.03.25 | ₩66,800 | ₩66,800 | ₩66,411 | ₩66,505 | -0.44% | 1.7만 |
|---|
| 2026.03.24 | ₩65,058 | ₩65,862 | ₩65,058 | ₩65,629 | +0.88% | 7.6천 |
|---|
| 2026.03.23 | ₩65,889 | ₩66,867 | ₩65,594 | ₩66,055 | +0.25% | 1.7만 |
|---|
| 2026.03.20 | ₩66,103 | ₩66,103 | ₩64,133 | ₩64,470 | -2.47% | 1.5만 |
|---|
| 2026.03.19 | ₩65,420 | ₩66,840 | ₩65,219 | ₩66,492 | +1.64% | 2.5만 |
|---|
| 2026.03.18 | ₩67,457 | ₩67,497 | ₩66,586 | ₩66,586 | -1.29% | 1.1만 |
|---|
| 2026.03.17 | ₩68,207 | ₩68,381 | ₩67,899 | ₩67,926 | -0.41% | 1.6만 |
|---|
| 2026.03.16 | ₩67,537 | ₩67,832 | ₩67,506 | ₩67,757 | +0.33% | 1.4만 |
|---|
| 2026.03.13 | ₩67,631 | ₩67,832 | ₩66,505 | ₩66,519 | -1.64% | 2.9만 |
|---|
| 2026.03.12 | ₩67,778 | ₩67,778 | ₩67,229 | ₩67,435 | -0.51% | 1.6만 |
|---|
| 2026.03.11 | ₩68,354 | ₩68,716 | ₩68,113 | ₩68,537 | +0.27% | 3.8만 |
|---|
| 2026.03.10 | ₩69,091 | ₩69,715 | ₩68,703 | ₩68,810 | -0.41% | 7.1만 |
|---|
| 2026.03.09 | ₩67,095 | ₩68,671 | ₩66,637 | ₩68,604 | +2.25% | 2.4만 |
|---|
| 2026.03.06 | ₩67,457 | ₩68,354 | ₩67,323 | ₩68,086 | +0.93% | 3.9만 |
|---|
| 2026.03.05 | ₩69,118 | ₩69,493 | ₩68,149 | ₩68,743 | -0.54% | 1.4만 |
|---|
| 2026.03.04 | ₩69,962 | ₩70,445 | ₩69,761 | ₩70,356 | +0.56% | 1.7만 |
|---|
| 2026.03.03 | ₩68,328 | ₩69,610 | ₩67,939 | ₩69,346 | +1.49% | 1.1만 |
|---|
| 2026.03.02 | ₩71,222 | ₩71,918 | ₩71,222 | ₩71,643 | +0.59% | 1.4만 |
|---|
| 2026.02.27 | ₩73,232 | ₩73,527 | ₩73,178 | ₩73,270 | +0.05% | 8.7천 |
|---|
| 2026.02.26 | ₩73,513 | ₩73,513 | ₩72,964 | ₩73,420 | -0.13% | 4.3만 |
|---|
| 2026.02.25 | ₩73,245 | ₩73,527 | ₩73,158 | ₩73,460 | +0.29% | 5천 |
|---|
| 2026.02.24 | ₩72,562 | ₩72,923 | ₩72,555 | ₩72,894 | +0.46% | 1.4만 |
|---|
| 2026.02.23 | ₩73,004 | ₩73,138 | ₩72,636 | ₩72,676 | -0.45% | 8.2천 |
|---|
| 2026.02.20 | ₩72,401 | ₩73,106 | ₩72,401 | ₩73,106 | +0.97% | 1.4만 |
|---|
| 2026.02.19 | ₩72,147 | ₩72,462 | ₩72,113 | ₩72,462 | +0.44% | 1.8만 |
|---|
| 2026.02.18 | ₩72,776 | ₩73,040 | ₩72,602 | ₩72,731 | -0.06% | 8.7천 |
|---|
| 2026.02.17 | ₩72,227 | ₩72,736 | ₩71,959 | ₩72,616 | +0.54% | 2만 |
|---|
| 2026.02.13 | ₩72,428 | ₩72,696 | ₩72,160 | ₩72,616 | +0.26% | 3.9만 |
|---|
| 2026.02.12 | ₩73,111 | ₩73,154 | ₩72,415 | ₩72,531 | -0.79% | 9.1천 |
|---|
| 2026.02.11 | ₩73,138 | ₩73,245 | ₩72,656 | ₩73,098 | -0.05% | 1.9만 |
|---|
| 2026.02.10 | ₩72,937 | ₩73,058 | ₩72,723 | ₩72,723 | -0.29% | 4.5천 |
|---|
| 2026.02.09 | ₩72,080 | ₩72,709 | ₩72,080 | ₩72,656 | +0.80% | 1.3만 |
|---|
| 2026.02.06 | ₩71,048 | ₩71,676 | ₩71,048 | ₩71,676 | +0.88% | 7.1천 |
|---|
| 2026.02.05 | ₩70,338 | ₩70,632 | ₩70,096 | ₩70,096 | -0.34% | 3.5만 |
|---|
| 2026.02.04 | ₩71,503 | ₩71,624 | ₩70,713 | ₩70,981 | -0.73% | 1.2만 |
|---|
| 2026.02.03 | ₩70,686 | ₩70,914 | ₩70,311 | ₩70,807 | +0.17% | 1.4만 |
|---|
| 2026.02.02 | ₩70,592 | ₩70,997 | ₩70,592 | ₩70,939 | +0.49% | 5.7만 |
|---|
| 2026.01.30 | ₩70,833 | ₩70,900 | ₩70,296 | ₩70,450 | -0.54% | 1.5만 |
|---|
| 2026.01.29 | ₩71,142 | ₩71,142 | ₩70,418 | ₩71,034 | -0.15% | 8.1만 |
|---|
| 2026.01.28 | ₩70,941 | ₩71,008 | ₩70,525 | ₩70,820 | -0.17% | 2.7만 |
|---|
| 2026.01.27 | ₩71,343 | ₩71,758 | ₩71,343 | ₩71,637 | +0.41% | 2.5만 |
|---|
| 2026.01.26 | ₩70,579 | ₩70,753 | ₩70,552 | ₩70,553 | -0.04% | 6.9천 |
|---|
| 2026.01.23 | ₩69,641 | ₩70,170 | ₩69,595 | ₩70,157 | +0.74% | 1.8만 |
|---|
| 2026.01.22 | ₩69,802 | ₩69,989 | ₩69,708 | ₩69,895 | +0.13% | 1.6만 |
|---|
| 2026.01.21 | ₩68,817 | ₩69,480 | ₩68,730 | ₩69,475 | +0.96% | 2.6만 |
|---|
| 2026.01.20 | ₩68,783 | ₩69,292 | ₩68,783 | ₩68,833 | +0.07% | 1.9만 |
|---|
| 2026.01.16 | ₩69,842 | ₩69,962 | ₩69,601 | ₩69,909 | +0.10% | 2.9만 |
|---|
| 2026.01.15 | ₩70,003 | ₩70,016 | ₩69,788 | ₩69,788 | -0.31% | 2.7만 |
|---|
| 2026.01.14 | ₩69,835 | ₩69,842 | ₩69,614 | ₩69,790 | -0.07% | 4.9만 |
|---|
| 2026.01.13 | ₩69,641 | ₩69,648 | ₩69,467 | ₩69,547 | -0.13% | 5.9천 |
|---|
| 2026.01.12 | ₩69,842 | ₩70,003 | ₩69,842 | ₩70,003 | +0.23% | 5.7천 |
|---|
| 2026.01.09 | ₩69,346 | ₩69,617 | ₩69,346 | ₩69,594 | +0.36% | 9.2천 |
|---|
| 2026.01.08 | ₩68,797 | ₩68,998 | ₩68,797 | ₩68,998 | +0.29% | 2.2만 |
|---|
| 2026.01.07 | ₩69,172 | ₩69,172 | ₩68,998 | ₩68,998 | -0.25% | 3.6만 |
|---|
| 2026.01.06 | ₩69,145 | ₩69,306 | ₩69,078 | ₩69,189 | +0.06% | 3.6만 |
|---|
| 2026.01.05 | ₩68,448 | ₩69,090 | ₩68,448 | ₩69,059 | +0.89% | 1.6만 |
|---|
| 2026.01.02 | ₩68,261 | ₩68,261 | ₩67,999 | ₩68,234 | -0.04% | 1.5만 |
|---|
| 2025.12.31 | ₩67,939 | ₩67,939 | ₩67,550 | ₩67,625 | -0.46% | 1.8만 |
|---|
| 2025.12.30 | ₩68,019 | ₩68,066 | ₩67,906 | ₩67,906 | -0.17% | 2.7만 |
|---|
| 2025.12.29 | ₩67,805 | ₩67,832 | ₩67,671 | ₩67,778 | -0.04% | 1.8만 |
|---|
| 2025.12.26 | ₩67,993 | ₩68,019 | ₩67,899 | ₩68,019 | +0.04% | 7.9천 |
|---|
| 2025.12.24 | ₩67,859 | ₩67,993 | ₩67,805 | ₩67,885 | +0.04% | 4.3천 |
|---|
| 2025.12.23 | ₩67,865 | ₩67,939 | ₩67,798 | ₩67,859 | -0.01% | 2만 |
|---|
| 2025.12.22 | ₩67,323 | ₩67,481 | ₩67,189 | ₩67,481 | +0.23% | 14.2만 |
|---|
| 2025.12.19 | ₩67,256 | ₩67,470 | ₩67,256 | ₩67,256 | 0.00% | 11.1만 |
|---|
| 2025.12.18 | ₩67,001 | ₩67,126 | ₩66,867 | ₩66,933 | -0.10% | 21.7만 |
|---|
| 2025.12.17 | ₩66,988 | ₩66,988 | ₩66,371 | ₩66,371 | -0.92% | 5.5만 |
|---|
| 2025.12.16 | ₩67,081 | ₩67,215 | ₩66,854 | ₩66,988 | -0.14% | 1.8만 |
|---|
| 2025.12.15 | ₩67,309 | ₩67,390 | ₩67,081 | ₩67,242 | -0.10% | 1.7만 |
|---|
| 2025.12.12 | ₩67,189 | ₩67,229 | ₩66,572 | ₩66,752 | -0.65% | 1.5만 |
|---|
| 2025.12.11 | ₩66,880 | ₩67,214 | ₩66,880 | ₩67,148 | +0.40% | 4만 |
|---|
| 2025.12.10 | ₩66,036 | ₩66,800 | ₩66,036 | ₩66,714 | +1.03% | 1.7만 |
|---|
| 2025.12.09 | ₩66,117 | ₩66,184 | ₩65,929 | ₩65,942 | -0.26% | 1만 |
|---|
| 2025.12.08 | ₩66,039 | ₩66,050 | ₩65,862 | ₩66,023 | -0.02% | 1.5만 |
|---|
| 2025.12.05 | ₩66,465 | ₩66,465 | ₩66,143 | ₩66,237 | -0.34% | 8.8천 |
|---|
| 2025.12.04 | ₩66,304 | ₩66,425 | ₩66,117 | ₩66,157 | -0.22% | 2만 |
|---|
| 2025.12.03 | ₩65,701 | ₩67,001 | ₩65,688 | ₩66,042 | +0.52% | 2.5만 |
|---|
| 2025.12.02 | ₩65,688 | ₩65,741 | ₩65,520 | ₩65,701 | +0.02% | 5.4만 |
|---|
| 2025.12.01 | ₩65,447 | ₩65,661 | ₩65,406 | ₩65,406 | -0.06% | 1.5만 |
|---|
| 2025.11.28 | ₩65,473 | ₩65,728 | ₩65,473 | ₩65,712 | +0.36% | 11.9만 |
|---|
| 2025.11.26 | ₩65,085 | ₩65,581 | ₩65,085 | ₩65,502 | +0.64% | 1.3만 |
|---|
| 2025.11.25 | ₩64,361 | ₩64,803 | ₩64,361 | ₩64,794 | +0.67% | 1만 |
|---|
| 2025.11.24 | ₩65,192 | ₩65,313 | ₩65,031 | ₩65,264 | +0.11% | 4.7만 |
|---|
| 2025.11.21 | ₩64,857 | ₩65,299 | ₩64,616 | ₩65,164 | +0.47% | 1.1만 |
|---|
| 2025.11.20 | ₩65,581 | ₩65,652 | ₩64,266 | ₩64,266 | -2.00% | 2.4만 |
|---|
| 2025.11.19 | ₩65,219 | ₩65,489 | ₩64,978 | ₩65,169 | -0.08% | 1.1만 |
|---|
| 2025.11.18 | ₩65,380 | ₩65,487 | ₩65,079 | ₩65,326 | -0.08% | 1.1만 |
|---|
| 2025.11.17 | ₩66,599 | ₩66,720 | ₩66,015 | ₩66,142 | -0.69% | 8.1천 |
|---|
| 2025.11.14 | ₩66,813 | ₩67,256 | ₩66,813 | ₩67,088 | +0.41% | 6.9천 |
|---|
| 2025.11.13 | ₩67,872 | ₩67,897 | ₩67,249 | ₩67,296 | -0.85% | 8.7천 |
|---|
| 2025.11.12 | ₩67,832 | ₩68,080 | ₩67,832 | ₩68,033 | +0.30% | 8.3천 |
|---|
| 2025.11.11 | ₩67,443 | ₩67,718 | ₩67,376 | ₩67,666 | +0.33% | 2.1만 |
|---|
| 2025.11.10 | ₩66,854 | ₩67,162 | ₩66,757 | ₩67,162 | +0.46% | 1.1만 |
|---|
| 2025.11.07 | ₩65,983 | ₩66,421 | ₩65,953 | ₩66,421 | +0.66% | 8.7천 |
|---|
| 2025.11.06 | ₩66,465 | ₩66,465 | ₩66,090 | ₩66,252 | -0.32% | 7.6천 |
|---|
| 2025.11.05 | ₩66,117 | ₩66,571 | ₩66,117 | ₩66,461 | +0.52% | 2.1만 |
|---|
| 2025.11.04 | ₩66,063 | ₩66,398 | ₩66,063 | ₩66,066 | +0.00% | 1.1만 |
|---|
| 2025.11.03 | ₩66,746 | ₩66,854 | ₩66,612 | ₩66,762 | +0.02% | 4.4만 |
|---|
| 2025.10.31 | ₩66,773 | ₩66,773 | ₩66,478 | ₩66,732 | -0.06% | 3.3만 |
|---|
| 2025.10.30 | ₩66,720 | ₩67,081 | ₩66,720 | ₩66,867 | +0.22% | 1.7만 |
|---|
| 2025.10.29 | ₩67,564 | ₩67,604 | ₩66,988 | ₩67,148 | -0.61% | 1.7만 |
|---|
| 2025.10.28 | ₩67,564 | ₩67,772 | ₩67,537 | ₩67,631 | +0.10% | 7.4천 |
|---|
| 2025.10.27 | ₩67,524 | ₩67,647 | ₩67,485 | ₩67,647 | +0.18% | 1.2만 |
|---|
| 2025.10.24 | ₩67,122 | ₩67,262 | ₩67,122 | ₩67,205 | +0.12% | 5.8천 |
|---|
| 2025.10.23 | ₩66,854 | ₩67,095 | ₩66,854 | ₩67,053 | +0.30% | 6.7천 |
|---|
| 2025.10.22 | ₩66,907 | ₩67,016 | ₩66,612 | ₩66,787 | -0.18% | 6.6천 |
|---|
| 2025.10.21 | ₩67,095 | ₩67,249 | ₩66,988 | ₩67,035 | -0.09% | 8천 |
|---|
| 2025.10.20 | ₩67,135 | ₩67,485 | ₩67,135 | ₩67,461 | +0.49% | 6.8천 |
|---|
| 2025.10.17 | ₩66,572 | ₩66,927 | ₩66,492 | ₩66,880 | +0.46% | 27.9만 |
|---|
| 2025.10.16 | ₩66,733 | ₩66,858 | ₩66,559 | ₩66,699 | -0.05% | 6.8천 |
|---|
| 2025.10.15 | ₩66,371 | ₩66,492 | ₩66,143 | ₩66,252 | -0.18% | 8.4천 |
|---|
| 2025.10.14 | ₩65,366 | ₩66,130 | ₩65,339 | ₩65,988 | +0.95% | 1.1만 |
|---|
| 2025.10.13 | ₩65,406 | ₩65,674 | ₩65,406 | ₩65,646 | +0.37% | 1.5만 |
|---|
| 2025.10.10 | ₩66,157 | ₩66,224 | ₩65,145 | ₩65,145 | -1.53% | 1.7만 |
|---|