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 | ₩71,239 | ₩71,561 | ₩71,212 | ₩71,513 | +0.38% | 2.5만 |
| 2026.10.08 | ₩70,958 | ₩71,132 | ₩70,689 | ₩71,027 | +0.10% | 1.7만 |
| 2026.10.07 | ₩71,159 | ₩71,923 | ₩71,065 | ₩71,467 | +0.43% | 1.3만 |
| 2026.10.06 | ₩72,299 | ₩72,540 | ₩72,272 | ₩72,305 | +0.01% | 6.1만 |
| 2026.10.05 | ₩71,735 | ₩72,002 | ₩71,534 | ₩72,002 | +0.37% | 4.7천 |
| 2026.10.02 | ₩71,802 | ₩72,084 | ₩71,668 | ₩71,954 | +0.21% | 1.8만 |
| 2026.10.01 | ₩71,239 | ₩71,239 | ₩70,891 | ₩71,199 | -0.06% | 3.8만 |
| 2026.09.30 | ₩72,607 | ₩72,621 | ₩71,843 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,843 |
| -1.05% |
| 1.3만 |
| 2026.09.29 | ₩72,393 | ₩72,540 | ₩72,071 | ₩72,445 | +0.07% | 2.4만 |
|---|
| 2026.09.28 | ₩72,692 | ₩72,781 | ₩72,312 | ₩72,635 | -0.08% | 6.1천 |
|---|
| 2026.09.25 | ₩72,674 | ₩72,985 | ₩72,513 | ₩72,985 | +0.43% | 5.6천 |
|---|
| 2026.09.24 | ₩72,232 | ₩72,460 | ₩71,843 | ₩72,258 | +0.04% | 9천 |
|---|
| 2026.09.23 | ₩72,768 | ₩72,808 | ₩72,426 | ₩72,426 | -0.47% | 9.2천 |
|---|
| 2026.09.22 | ₩73,626 | ₩73,707 | ₩73,291 | ₩73,699 | +0.10% | 5.8천 |
|---|
| 2026.09.21 | ₩73,211 | ₩73,600 | ₩73,170 | ₩73,523 | +0.43% | 5.4천 |
|---|
| 2026.09.18 | ₩72,379 | ₩72,714 | ₩72,379 | ₩72,701 | +0.44% | 1.8만 |
|---|
| 2026.09.17 | ₩73,520 | ₩73,546 | ₩73,266 | ₩73,318 | -0.28% | 1.1만 |
|---|
| 2026.09.16 | ₩73,036 | ₩73,197 | ₩72,379 | ₩72,535 | -0.69% | 7.8천 |
|---|
| 2026.09.15 | ₩72,810 | ₩72,862 | ₩72,688 | ₩72,760 | -0.07% | 4.8천 |
|---|
| 2026.09.14 | ₩73,077 | ₩73,492 | ₩72,889 | ₩73,172 | +0.13% | 1만 |
|---|
| 2026.09.11 | ₩73,908 | ₩73,908 | ₩73,653 | ₩73,720 | -0.25% | 3.9천 |
|---|
| 2026.09.10 | ₩73,191 | ₩73,492 | ₩72,889 | ₩73,170 | -0.03% | 2.4만 |
|---|
| 2026.09.09 | ₩74,009 | ₩74,096 | ₩73,557 | ₩73,557 | -0.61% | 1.4만 |
|---|
| 2026.09.08 | ₩74,914 | ₩74,914 | ₩74,495 | ₩74,495 | -0.56% | 1.2만 |
|---|
| 2026.09.04 | ₩74,833 | ₩75,195 | ₩74,833 | ₩75,037 | +0.27% | 2.5만 |
|---|
| 2026.09.03 | ₩74,833 | ₩75,061 | ₩74,619 | ₩74,973 | +0.19% | 2.4만 |
|---|
| 2026.09.02 | ₩74,015 | ₩74,082 | ₩73,962 | ₩74,082 | +0.09% | 1.2만 |
|---|
| 2026.09.01 | ₩74,176 | ₩74,176 | ₩73,626 | ₩73,710 | -0.63% | 1만 |
|---|
| 2026.08.31 | ₩74,768 | ₩74,780 | ₩74,431 | ₩74,503 | -0.35% | 4.2천 |
|---|
| 2026.08.28 | ₩75,410 | ₩75,410 | ₩74,605 | ₩74,784 | -0.83% | 6.5천 |
|---|
| 2026.08.27 | ₩75,021 | ₩75,021 | ₩74,713 | ₩74,898 | -0.16% | 7.9천 |
|---|
| 2026.08.26 | ₩75,464 | ₩75,464 | ₩75,061 | ₩75,116 | -0.46% | 5.1천 |
|---|
| 2026.08.25 | ₩75,195 | ₩75,430 | ₩75,128 | ₩75,430 | +0.31% | 8.5천 |
|---|
| 2026.08.24 | ₩74,807 | ₩74,941 | ₩74,666 | ₩74,883 | +0.10% | 8.7천 |
|---|
| 2026.08.21 | ₩75,063 | ₩75,088 | ₩74,807 | ₩75,000 | -0.08% | 6.9천 |
|---|
| 2026.08.20 | ₩74,458 | ₩74,592 | ₩74,391 | ₩74,447 | -0.01% | 1.2만 |
|---|
| 2026.08.19 | ₩74,872 | ₩74,900 | ₩74,659 | ₩74,713 | -0.21% | 2.2만 |
|---|
| 2026.08.18 | ₩75,021 | ₩75,021 | ₩74,583 | ₩74,583 | -0.58% | 6천 |
|---|
| 2026.08.17 | ₩75,611 | ₩75,759 | ₩75,383 | ₩75,456 | -0.21% | 1.7만 |
|---|
| 2026.08.14 | ₩75,745 | ₩75,745 | ₩75,504 | ₩75,558 | -0.25% | 4.2천 |
|---|
| 2026.08.13 | ₩75,705 | ₩75,771 | ₩75,531 | ₩75,615 | -0.12% | 8.8천 |
|---|
| 2026.08.12 | ₩75,692 | ₩75,692 | ₩75,370 | ₩75,397 | -0.39% | 1.5만 |
|---|
| 2026.08.11 | ₩75,558 | ₩75,558 | ₩75,075 | ₩75,135 | -0.56% | 3천 |
|---|
| 2026.08.10 | ₩75,182 | ₩75,356 | ₩75,115 | ₩75,140 | -0.06% | 1.1만 |
|---|
| 2026.08.07 | ₩75,786 | ₩75,786 | ₩75,397 | ₩75,556 | -0.30% | 7.6천 |
|---|
| 2026.08.06 | ₩75,075 | ₩75,128 | ₩74,706 | ₩74,752 | -0.43% | 8.6천 |
|---|
| 2026.08.05 | ₩75,061 | ₩75,102 | ₩74,833 | ₩74,883 | -0.24% | 6.7천 |
|---|
| 2026.08.04 | ₩74,203 | ₩74,800 | ₩74,203 | ₩74,726 | +0.70% | 4.2만 |
|---|
| 2026.08.03 | ₩73,345 | ₩73,881 | ₩73,345 | ₩73,693 | +0.48% | 17.7만 |
|---|
| 2026.07.31 | ₩73,278 | ₩73,384 | ₩72,594 | ₩73,292 | +0.02% | 1만 |
|---|
| 2026.07.30 | ₩73,197 | ₩73,774 | ₩73,197 | ₩73,774 | +0.79% | 6.5천 |
|---|
| 2026.07.29 | ₩71,910 | ₩72,413 | ₩71,577 | ₩71,766 | -0.20% | 2.7천 |
|---|
| 2026.07.28 | ₩71,816 | ₩72,339 | ₩71,789 | ₩72,191 | +0.52% | 5.7천 |
|---|
| 2026.07.27 | ₩72,446 | ₩72,507 | ₩71,923 | ₩72,191 | -0.35% | 4.1천 |
|---|
| 2026.07.24 | ₩71,722 | ₩71,990 | ₩71,675 | ₩71,749 | +0.04% | 5.2천 |
|---|
| 2026.07.23 | ₩71,387 | ₩71,546 | ₩71,078 | ₩71,373 | -0.02% | 4.2만 |
|---|
| 2026.07.22 | ₩72,634 | ₩72,634 | ₩72,457 | ₩72,457 | -0.24% | 4.5천 |
|---|
| 2026.07.21 | ₩71,910 | ₩72,393 | ₩71,789 | ₩72,379 | +0.65% | 9천 |
|---|
| 2026.07.20 | ₩71,990 | ₩71,990 | ₩71,360 | ₩71,414 | -0.80% | 9.2천 |
|---|
| 2026.07.17 | ₩71,749 | ₩72,017 | ₩71,749 | ₩71,910 | +0.22% | 8.4천 |
|---|
| 2026.07.16 | ₩72,138 | ₩72,393 | ₩72,110 | ₩72,324 | +0.26% | 3.7천 |
|---|
| 2026.07.15 | ₩72,701 | ₩72,960 | ₩72,429 | ₩72,873 | +0.24% | 7천 |
|---|
| 2026.07.14 | ₩72,810 | ₩72,875 | ₩72,326 | ₩72,393 | -0.57% | 1.8만 |
|---|
| 2026.07.13 | ₩72,486 | ₩72,486 | ₩71,829 | ₩71,910 | -0.80% | 1.2만 |
|---|
| 2026.07.10 | ₩72,755 | ₩72,956 | ₩72,554 | ₩72,822 | +0.09% | 7.5천 |
|---|
| 2026.07.09 | ₩72,339 | ₩72,694 | ₩72,319 | ₩72,560 | +0.31% | 3.1만 |
|---|
| 2026.07.08 | ₩71,789 | ₩72,124 | ₩71,400 | ₩72,124 | +0.47% | 2.3만 |
|---|
| 2026.07.07 | ₩73,182 | ₩73,182 | ₩72,513 | ₩72,513 | -0.91% | 18.3만 |
|---|
| 2026.07.06 | ₩73,445 | ₩73,720 | ₩73,341 | ₩73,720 | +0.37% | 4.9천 |
|---|
| 2026.07.02 | ₩73,251 | ₩73,559 | ₩72,527 | ₩72,983 | -0.37% | 1만 |
|---|
| 2026.07.01 | ₩72,165 | ₩72,285 | ₩72,030 | ₩72,032 | -0.18% | 9.8천 |
|---|
| 2026.06.30 | ₩72,232 | ₩72,621 | ₩72,232 | ₩72,582 | +0.48% | 1.6만 |
|---|
| 2026.06.29 | ₩71,910 | ₩72,299 | ₩71,494 | ₩72,287 | +0.52% | 3.8만 |
|---|
| 2026.06.26 | ₩71,735 | ₩71,977 | ₩71,572 | ₩71,662 | -0.10% | 8.3천 |
|---|
| 2026.06.25 | ₩71,977 | ₩72,419 | ₩71,963 | ₩72,138 | +0.22% | 2.2만 |
|---|
| 2026.06.24 | ₩71,306 | ₩71,628 | ₩71,132 | ₩71,373 | +0.09% | 8.8만 |
|---|
| 2026.06.23 | ₩71,534 | ₩71,963 | ₩71,427 | ₩71,454 | -0.11% | 14.9만 |
|---|
| 2026.06.22 | ₩73,144 | ₩73,291 | ₩73,050 | ₩73,103 | -0.06% | 2.2만 |
|---|
| 2026.06.18 | ₩73,144 | ₩73,211 | ₩72,862 | ₩73,015 | -0.18% | 1.3만 |
|---|
| 2026.06.17 | ₩73,224 | ₩73,667 | ₩72,486 | ₩72,486 | -1.01% | 1.8만 |
|---|
| 2026.06.16 | ₩73,130 | ₩73,130 | ₩72,674 | ₩72,674 | -0.62% | 7.7천 |
|---|
| 2026.06.15 | ₩73,050 | ₩73,050 | ₩72,513 | ₩72,513 | -0.73% | 9.9천 |
|---|
| 2026.06.12 | ₩71,776 | ₩72,151 | ₩71,534 | ₩72,057 | +0.39% | 4.9천 |
|---|
| 2026.06.11 | ₩70,180 | ₩71,836 | ₩70,180 | ₩71,827 | +2.35% | 1.7만 |
|---|
| 2026.06.10 | ₩70,032 | ₩70,406 | ₩69,461 | ₩69,461 | -0.82% | 9천 |
|---|
| 2026.06.09 | ₩71,025 | ₩71,226 | ₩69,469 | ₩70,461 | -0.79% | 1.3만 |
|---|
| 2026.06.08 | ₩70,569 | ₩70,743 | ₩70,294 | ₩70,448 | -0.17% | 2.2만 |
|---|
| 2026.06.05 | ₩71,226 | ₩71,226 | ₩69,737 | ₩69,952 | -1.79% | 5.2만 |
|---|
| 2026.06.04 | ₩71,400 | ₩71,735 | ₩71,360 | ₩71,695 | +0.41% | 1.3만 |
|---|
| 2026.06.03 | ₩71,360 | ₩71,372 | ₩71,105 | ₩71,105 | -0.36% | 1.9만 |
|---|
| 2026.06.02 | ₩71,414 | ₩71,703 | ₩71,380 | ₩71,703 | +0.41% | 1.4만 |
|---|
| 2026.06.01 | ₩71,065 | ₩71,561 | ₩70,853 | ₩71,258 | +0.27% | 4.1만 |
|---|
| 2026.05.29 | ₩72,996 | ₩73,050 | ₩72,808 | ₩72,835 | -0.22% | 5.2천 |
|---|
| 2026.05.28 | ₩72,352 | ₩72,803 | ₩72,272 | ₩72,621 | +0.37% | 1.2만 |
|---|
| 2026.05.27 | ₩72,996 | ₩72,996 | ₩72,701 | ₩72,739 | -0.35% | 7.4천 |
|---|
| 2026.05.26 | ₩73,036 | ₩73,130 | ₩72,741 | ₩72,956 | -0.11% | 9천 |
|---|
| 2026.05.22 | ₩72,195 | ₩72,232 | ₩71,990 | ₩72,028 | -0.23% | 3천 |
|---|
| 2026.05.21 | ₩71,065 | ₩72,393 | ₩71,065 | ₩72,174 | +1.56% | 7.2천 |
|---|
| 2026.05.20 | ₩70,743 | ₩71,776 | ₩70,502 | ₩71,701 | +1.35% | 1.1만 |
|---|
| 2026.05.19 | ₩70,461 | ₩70,783 | ₩70,321 | ₩70,461 | 0.00% | 3.3천 |
|---|
| 2026.05.18 | ₩70,797 | ₩70,998 | ₩70,542 | ₩70,920 | +0.17% | 1.1만 |
|---|
| 2026.05.15 | ₩70,408 | ₩70,461 | ₩70,140 | ₩70,201 | -0.29% | 1.5만 |
|---|
| 2026.05.14 | ₩71,507 | ₩71,776 | ₩71,414 | ₩71,414 | -0.13% | 3.6천 |
|---|
| 2026.05.13 | ₩71,266 | ₩71,674 | ₩71,266 | ₩71,674 | +0.57% | 1.1만 |
|---|
| 2026.05.12 | ₩70,944 | ₩71,271 | ₩70,850 | ₩71,271 | +0.46% | 9.1만 |
|---|
| 2026.05.11 | ₩71,735 | ₩71,789 | ₩71,597 | ₩71,655 | -0.11% | 7.2천 |
|---|
| 2026.05.08 | ₩71,923 | ₩71,950 | ₩71,521 | ₩71,927 | +0.01% | 9.1천 |
|---|
| 2026.05.07 | ₩72,098 | ₩72,178 | ₩71,231 | ₩71,231 | -1.20% | 6.6천 |
|---|
| 2026.05.06 | ₩72,339 | ₩72,520 | ₩72,205 | ₩72,520 | +0.25% | 7.3천 |
|---|
| 2026.05.05 | ₩70,099 | ₩70,515 | ₩70,046 | ₩70,449 | +0.50% | 2.2만 |
|---|
| 2026.05.04 | ₩69,979 | ₩70,113 | ₩69,216 | ₩69,442 | -0.77% | 2만 |
|---|
| 2026.05.01 | ₩70,435 | ₩70,743 | ₩70,435 | ₩70,448 | +0.02% | 1.1만 |
|---|
| 2026.04.30 | ₩70,032 | ₩70,731 | ₩69,885 | ₩70,681 | +0.93% | 1.7만 |
|---|
| 2026.04.29 | ₩69,348 | ₩69,348 | ₩68,798 | ₩68,908 | -0.63% | 6.6천 |
|---|
| 2026.04.28 | ₩69,858 | ₩69,992 | ₩69,617 | ₩69,690 | -0.24% | 29.4만 |
|---|
| 2026.04.27 | ₩70,542 | ₩70,636 | ₩70,099 | ₩70,309 | -0.33% | 1.7만 |
|---|
| 2026.04.24 | ₩70,086 | ₩70,488 | ₩70,059 | ₩70,461 | +0.54% | 8.2천 |
|---|
| 2026.04.23 | ₩70,394 | ₩70,703 | ₩69,818 | ₩70,072 | -0.46% | 8천 |
|---|
| 2026.04.22 | ₩70,850 | ₩70,877 | ₩70,502 | ₩70,671 | -0.25% | 1.8만 |
|---|
| 2026.04.21 | ₩71,601 | ₩71,615 | ₩70,480 | ₩70,480 | -1.57% | 6.7천 |
|---|
| 2026.04.20 | ₩71,977 | ₩72,084 | ₩71,709 | ₩72,063 | +0.12% | 1.1만 |
|---|
| 2026.04.17 | ₩72,540 | ₩73,009 | ₩72,393 | ₩72,473 | -0.09% | 8.2천 |
|---|
| 2026.04.16 | ₩71,789 | ₩71,789 | ₩71,203 | ₩71,258 | -0.74% | 6.9천 |
|---|
| 2026.04.15 | ₩71,521 | ₩71,599 | ₩71,414 | ₩71,599 | +0.11% | 5.8천 |
|---|
| 2026.04.14 | ₩71,400 | ₩71,789 | ₩71,400 | ₩71,749 | +0.49% | 7.6천 |
|---|
| 2026.04.13 | ₩70,166 | ₩71,051 | ₩70,113 | ₩70,998 | +1.19% | 1.7만 |
|---|
| 2026.04.10 | ₩70,904 | ₩70,971 | ₩70,408 | ₩70,622 | -0.40% | 6.4천 |
|---|
| 2026.04.09 | ₩69,871 | ₩70,783 | ₩69,751 | ₩70,488 | +0.88% | 1.6만 |
|---|
| 2026.04.08 | ₩70,971 | ₩70,971 | ₩70,207 | ₩70,649 | -0.45% | 2.2만 |
|---|
| 2026.04.07 | ₩67,082 | ₩67,833 | ₩66,612 | ₩67,819 | +1.10% | 17만 |
|---|
| 2026.04.06 | ₩67,404 | ₩67,833 | ₩67,404 | ₩67,744 | +0.51% | 2.8만 |
|---|
| 2026.04.02 | ₩66,371 | ₩67,565 | ₩66,317 | ₩67,404 | +1.56% | 1.3만 |
|---|
| 2026.04.01 | ₩67,766 | ₩68,316 | ₩67,699 | ₩67,940 | +0.26% | 4.4만 |
|---|
| 2026.03.31 | ₩65,593 | ₩66,741 | ₩65,352 | ₩66,741 | +1.75% | 1.2만 |
|---|
| 2026.03.30 | ₩65,043 | ₩65,070 | ₩64,413 | ₩64,551 | -0.76% | 2.7만 |
|---|
| 2026.03.27 | ₩64,815 | ₩65,014 | ₩64,386 | ₩64,420 | -0.61% | 9.6천 |
|---|
| 2026.03.26 | ₩65,741 | ₩66,049 | ₩65,137 | ₩65,137 | -0.92% | 8.6천 |
|---|
| 2026.03.25 | ₩66,854 | ₩66,854 | ₩66,465 | ₩66,559 | -0.44% | 1.7만 |
|---|
| 2026.03.24 | ₩65,110 | ₩65,915 | ₩65,110 | ₩65,682 | +0.88% | 7.6천 |
|---|
| 2026.03.23 | ₩65,942 | ₩66,921 | ₩65,647 | ₩66,108 | +0.25% | 1.7만 |
|---|
| 2026.03.20 | ₩66,156 | ₩66,156 | ₩64,185 | ₩64,522 | -2.47% | 1.5만 |
|---|
| 2026.03.19 | ₩65,473 | ₩66,894 | ₩65,271 | ₩66,545 | +1.64% | 2.5만 |
|---|
| 2026.03.18 | ₩67,511 | ₩67,551 | ₩66,639 | ₩66,639 | -1.29% | 1.1만 |
|---|
| 2026.03.17 | ₩68,262 | ₩68,436 | ₩67,954 | ₩67,980 | -0.41% | 1.6만 |
|---|
| 2026.03.16 | ₩67,591 | ₩67,886 | ₩67,561 | ₩67,811 | +0.33% | 1.4만 |
|---|
| 2026.03.13 | ₩67,685 | ₩67,886 | ₩66,559 | ₩66,572 | -1.64% | 2.9만 |
|---|
| 2026.03.12 | ₩67,833 | ₩67,833 | ₩67,283 | ₩67,490 | -0.51% | 1.6만 |
|---|
| 2026.03.11 | ₩68,410 | ₩68,772 | ₩68,168 | ₩68,592 | +0.27% | 3.8만 |
|---|
| 2026.03.10 | ₩69,147 | ₩69,771 | ₩68,758 | ₩68,865 | -0.41% | 7.1만 |
|---|
| 2026.03.09 | ₩67,149 | ₩68,726 | ₩66,690 | ₩68,659 | +2.25% | 2.4만 |
|---|
| 2026.03.06 | ₩67,511 | ₩68,410 | ₩67,377 | ₩68,141 | +0.93% | 3.9만 |
|---|
| 2026.03.05 | ₩69,174 | ₩69,549 | ₩68,204 | ₩68,798 | -0.54% | 1.4만 |
|---|
| 2026.03.04 | ₩70,019 | ₩70,502 | ₩69,818 | ₩70,413 | +0.56% | 1.7만 |
|---|
| 2026.03.03 | ₩68,383 | ₩69,666 | ₩67,994 | ₩69,402 | +1.49% | 1.1만 |
|---|
| 2026.03.02 | ₩71,279 | ₩71,975 | ₩71,279 | ₩71,701 | +0.59% | 1.4만 |
|---|
| 2026.02.27 | ₩73,291 | ₩73,586 | ₩73,237 | ₩73,329 | +0.05% | 8.7천 |
|---|
| 2026.02.26 | ₩73,573 | ₩73,573 | ₩73,023 | ₩73,479 | -0.13% | 4.3만 |
|---|
| 2026.02.25 | ₩73,305 | ₩73,586 | ₩73,217 | ₩73,519 | +0.29% | 5천 |
|---|
| 2026.02.24 | ₩72,621 | ₩72,981 | ₩72,614 | ₩72,953 | +0.46% | 1.4만 |
|---|
| 2026.02.23 | ₩73,063 | ₩73,197 | ₩72,694 | ₩72,735 | -0.45% | 8.2천 |
|---|
| 2026.02.20 | ₩72,460 | ₩73,165 | ₩72,460 | ₩73,165 | +0.97% | 1.4만 |
|---|
| 2026.02.19 | ₩72,205 | ₩72,520 | ₩72,171 | ₩72,520 | +0.44% | 1.8만 |
|---|
| 2026.02.18 | ₩72,835 | ₩73,099 | ₩72,661 | ₩72,790 | -0.06% | 8.7천 |
|---|
| 2026.02.17 | ₩72,285 | ₩72,795 | ₩72,017 | ₩72,674 | +0.54% | 2만 |
|---|
| 2026.02.13 | ₩72,486 | ₩72,755 | ₩72,218 | ₩72,674 | +0.26% | 3.9만 |
|---|
| 2026.02.12 | ₩73,170 | ₩73,213 | ₩72,473 | ₩72,590 | -0.79% | 9.1천 |
|---|
| 2026.02.11 | ₩73,197 | ₩73,305 | ₩72,714 | ₩73,157 | -0.05% | 1.9만 |
|---|
| 2026.02.10 | ₩72,996 | ₩73,117 | ₩72,781 | ₩72,781 | -0.29% | 4.5천 |
|---|
| 2026.02.09 | ₩72,138 | ₩72,768 | ₩72,138 | ₩72,714 | +0.80% | 1.3만 |
|---|
| 2026.02.06 | ₩71,105 | ₩71,734 | ₩71,105 | ₩71,734 | +0.88% | 7.1천 |
|---|
| 2026.02.05 | ₩70,394 | ₩70,689 | ₩70,153 | ₩70,153 | -0.34% | 3.5만 |
|---|
| 2026.02.04 | ₩71,561 | ₩71,682 | ₩70,770 | ₩71,038 | -0.73% | 1.2만 |
|---|
| 2026.02.03 | ₩70,743 | ₩70,971 | ₩70,368 | ₩70,864 | +0.17% | 1.4만 |
|---|
| 2026.02.02 | ₩70,649 | ₩71,054 | ₩70,649 | ₩70,996 | +0.49% | 5.7만 |
|---|
| 2026.01.30 | ₩70,891 | ₩70,958 | ₩70,353 | ₩70,507 | -0.54% | 1.5만 |
|---|
| 2026.01.29 | ₩71,199 | ₩71,199 | ₩70,475 | ₩71,092 | -0.15% | 8.1만 |
|---|
| 2026.01.28 | ₩70,998 | ₩71,065 | ₩70,582 | ₩70,877 | -0.17% | 2.7만 |
|---|
| 2026.01.27 | ₩71,400 | ₩71,816 | ₩71,400 | ₩71,695 | +0.41% | 2.5만 |
|---|
| 2026.01.26 | ₩70,636 | ₩70,810 | ₩70,609 | ₩70,610 | -0.04% | 6.9천 |
|---|
| 2026.01.23 | ₩69,697 | ₩70,227 | ₩69,651 | ₩70,213 | +0.74% | 1.8만 |
|---|
| 2026.01.22 | ₩69,858 | ₩70,046 | ₩69,764 | ₩69,952 | +0.13% | 1.6만 |
|---|
| 2026.01.21 | ₩68,872 | ₩69,536 | ₩68,785 | ₩69,531 | +0.96% | 2.6만 |
|---|
| 2026.01.20 | ₩68,839 | ₩69,348 | ₩68,839 | ₩68,888 | +0.07% | 1.9만 |
|---|
| 2026.01.16 | ₩69,898 | ₩70,019 | ₩69,657 | ₩69,965 | +0.10% | 2.9만 |
|---|
| 2026.01.15 | ₩70,059 | ₩70,072 | ₩69,844 | ₩69,844 | -0.31% | 2.7만 |
|---|
| 2026.01.14 | ₩69,891 | ₩69,898 | ₩69,670 | ₩69,846 | -0.07% | 4.9만 |
|---|
| 2026.01.13 | ₩69,697 | ₩69,704 | ₩69,523 | ₩69,603 | -0.13% | 5.9천 |
|---|
| 2026.01.12 | ₩69,898 | ₩70,059 | ₩69,898 | ₩70,059 | +0.23% | 5.7천 |
|---|
| 2026.01.09 | ₩69,402 | ₩69,673 | ₩69,402 | ₩69,650 | +0.36% | 9.2천 |
|---|
| 2026.01.08 | ₩68,852 | ₩69,053 | ₩68,852 | ₩69,053 | +0.29% | 2.2만 |
|---|
| 2026.01.07 | ₩69,228 | ₩69,228 | ₩69,053 | ₩69,053 | -0.25% | 3.6만 |
|---|
| 2026.01.06 | ₩69,201 | ₩69,362 | ₩69,134 | ₩69,245 | +0.06% | 3.6만 |
|---|
| 2026.01.05 | ₩68,503 | ₩69,146 | ₩68,503 | ₩69,115 | +0.89% | 1.6만 |
|---|
| 2026.01.02 | ₩68,316 | ₩68,316 | ₩68,054 | ₩68,289 | -0.04% | 1.5만 |
|---|
| 2025.12.31 | ₩67,994 | ₩67,994 | ₩67,605 | ₩67,680 | -0.46% | 1.8만 |
|---|
| 2025.12.30 | ₩68,074 | ₩68,121 | ₩67,960 | ₩67,960 | -0.17% | 2.7만 |
|---|
| 2025.12.29 | ₩67,860 | ₩67,886 | ₩67,726 | ₩67,833 | -0.04% | 1.8만 |
|---|
| 2025.12.26 | ₩68,047 | ₩68,074 | ₩67,954 | ₩68,074 | +0.04% | 7.9천 |
|---|
| 2025.12.24 | ₩67,913 | ₩68,047 | ₩67,860 | ₩67,940 | +0.04% | 4.3천 |
|---|
| 2025.12.23 | ₩67,920 | ₩67,994 | ₩67,853 | ₩67,913 | -0.01% | 2만 |
|---|
| 2025.12.22 | ₩67,377 | ₩67,535 | ₩67,243 | ₩67,535 | +0.23% | 14.2만 |
|---|
| 2025.12.19 | ₩67,310 | ₩67,524 | ₩67,310 | ₩67,310 | 0.00% | 11.1만 |
|---|
| 2025.12.18 | ₩67,055 | ₩67,180 | ₩66,921 | ₩66,987 | -0.10% | 21.7만 |
|---|
| 2025.12.17 | ₩67,042 | ₩67,042 | ₩66,425 | ₩66,425 | -0.92% | 5.5만 |
|---|
| 2025.12.16 | ₩67,135 | ₩67,270 | ₩66,907 | ₩67,042 | -0.14% | 1.8만 |
|---|
| 2025.12.15 | ₩67,363 | ₩67,444 | ₩67,135 | ₩67,296 | -0.10% | 1.7만 |
|---|
| 2025.12.12 | ₩67,243 | ₩67,283 | ₩66,626 | ₩66,806 | -0.65% | 1.5만 |
|---|
| 2025.12.11 | ₩66,934 | ₩67,268 | ₩66,934 | ₩67,203 | +0.40% | 4만 |
|---|
| 2025.12.10 | ₩66,089 | ₩66,854 | ₩66,089 | ₩66,768 | +1.03% | 1.7만 |
|---|
| 2025.12.09 | ₩66,170 | ₩66,237 | ₩65,982 | ₩65,996 | -0.26% | 1만 |
|---|
| 2025.12.08 | ₩66,092 | ₩66,103 | ₩65,915 | ₩66,076 | -0.02% | 1.5만 |
|---|
| 2025.12.05 | ₩66,519 | ₩66,519 | ₩66,197 | ₩66,291 | -0.34% | 8.8천 |
|---|
| 2025.12.04 | ₩66,358 | ₩66,478 | ₩66,170 | ₩66,210 | -0.22% | 2만 |
|---|
| 2025.12.03 | ₩65,754 | ₩67,055 | ₩65,741 | ₩66,095 | +0.52% | 2.5만 |
|---|
| 2025.12.02 | ₩65,741 | ₩65,794 | ₩65,573 | ₩65,754 | +0.02% | 5.4만 |
|---|
| 2025.12.01 | ₩65,499 | ₩65,714 | ₩65,459 | ₩65,459 | -0.06% | 1.5만 |
|---|
| 2025.11.28 | ₩65,526 | ₩65,781 | ₩65,526 | ₩65,765 | +0.36% | 11.9만 |
|---|
| 2025.11.26 | ₩65,137 | ₩65,633 | ₩65,137 | ₩65,554 | +0.64% | 1.3만 |
|---|
| 2025.11.25 | ₩64,413 | ₩64,856 | ₩64,413 | ₩64,846 | +0.67% | 1만 |
|---|
| 2025.11.24 | ₩65,245 | ₩65,365 | ₩65,084 | ₩65,317 | +0.11% | 4.7만 |
|---|
| 2025.11.21 | ₩64,909 | ₩65,352 | ₩64,668 | ₩65,216 | +0.47% | 1.1만 |
|---|
| 2025.11.20 | ₩65,633 | ₩65,705 | ₩64,318 | ₩64,318 | -2.00% | 2.4만 |
|---|
| 2025.11.19 | ₩65,271 | ₩65,542 | ₩65,030 | ₩65,222 | -0.08% | 1.1만 |
|---|
| 2025.11.18 | ₩65,432 | ₩65,540 | ₩65,132 | ₩65,379 | -0.08% | 1.1만 |
|---|
| 2025.11.17 | ₩66,653 | ₩66,773 | ₩66,068 | ₩66,195 | -0.69% | 8.1천 |
|---|
| 2025.11.14 | ₩66,867 | ₩67,310 | ₩66,867 | ₩67,142 | +0.41% | 6.9천 |
|---|
| 2025.11.13 | ₩67,927 | ₩67,952 | ₩67,303 | ₩67,350 | -0.85% | 8.7천 |
|---|
| 2025.11.12 | ₩67,886 | ₩68,135 | ₩67,886 | ₩68,088 | +0.30% | 8.3천 |
|---|
| 2025.11.11 | ₩67,498 | ₩67,772 | ₩67,431 | ₩67,720 | +0.33% | 2.1만 |
|---|
| 2025.11.10 | ₩66,907 | ₩67,216 | ₩66,811 | ₩67,216 | +0.46% | 1.1만 |
|---|
| 2025.11.07 | ₩66,036 | ₩66,474 | ₩66,006 | ₩66,474 | +0.66% | 8.7천 |
|---|
| 2025.11.06 | ₩66,519 | ₩66,519 | ₩66,143 | ₩66,305 | -0.32% | 7.6천 |
|---|
| 2025.11.05 | ₩66,170 | ₩66,625 | ₩66,170 | ₩66,515 | +0.52% | 2.1만 |
|---|
| 2025.11.04 | ₩66,116 | ₩66,452 | ₩66,116 | ₩66,119 | +0.00% | 1.1만 |
|---|
| 2025.11.03 | ₩66,800 | ₩66,907 | ₩66,666 | ₩66,816 | +0.02% | 4.4만 |
|---|
| 2025.10.31 | ₩66,827 | ₩66,827 | ₩66,532 | ₩66,785 | -0.06% | 3.3만 |
|---|
| 2025.10.30 | ₩66,773 | ₩67,135 | ₩66,773 | ₩66,921 | +0.22% | 1.7만 |
|---|
| 2025.10.29 | ₩67,618 | ₩67,658 | ₩67,042 | ₩67,203 | -0.61% | 1.7만 |
|---|
| 2025.10.28 | ₩67,618 | ₩67,826 | ₩67,591 | ₩67,685 | +0.10% | 7.4천 |
|---|
| 2025.10.27 | ₩67,578 | ₩67,701 | ₩67,539 | ₩67,701 | +0.18% | 1.2만 |
|---|
| 2025.10.24 | ₩67,176 | ₩67,317 | ₩67,176 | ₩67,259 | +0.12% | 5.8천 |
|---|
| 2025.10.23 | ₩66,907 | ₩67,149 | ₩66,907 | ₩67,107 | +0.30% | 6.7천 |
|---|
| 2025.10.22 | ₩66,961 | ₩67,070 | ₩66,666 | ₩66,840 | -0.18% | 6.6천 |
|---|
| 2025.10.21 | ₩67,149 | ₩67,303 | ₩67,042 | ₩67,089 | -0.09% | 8천 |
|---|
| 2025.10.20 | ₩67,189 | ₩67,539 | ₩67,189 | ₩67,515 | +0.49% | 6.8천 |
|---|
| 2025.10.17 | ₩66,626 | ₩66,981 | ₩66,545 | ₩66,934 | +0.46% | 27.9만 |
|---|
| 2025.10.16 | ₩66,787 | ₩66,912 | ₩66,612 | ₩66,753 | -0.05% | 6.8천 |
|---|
| 2025.10.15 | ₩66,425 | ₩66,545 | ₩66,197 | ₩66,305 | -0.18% | 8.4천 |
|---|
| 2025.10.14 | ₩65,419 | ₩66,183 | ₩65,392 | ₩66,041 | +0.95% | 1.1만 |
|---|
| 2025.10.13 | ₩65,459 | ₩65,727 | ₩65,459 | ₩65,699 | +0.37% | 1.5만 |
|---|
| 2025.10.10 | ₩66,210 | ₩66,277 | ₩65,198 | ₩65,198 | -1.53% | 1.7만 |
|---|