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 | ₩71,238 | ₩71,559 | ₩71,211 | ₩71,511 | +0.38% | 2.5만 |
| 2026.10.08 | ₩70,956 | ₩71,130 | ₩70,688 | ₩71,026 | +0.10% | 1.7만 |
| 2026.10.07 | ₩71,157 | ₩71,922 | ₩71,063 | ₩71,466 | +0.43% | 1.3만 |
| 2026.10.06 | ₩72,297 | ₩72,538 | ₩72,270 | ₩72,304 | +0.01% | 6.1만 |
| 2026.10.05 | ₩71,734 | ₩72,001 | ₩71,533 | ₩72,001 | +0.37% | 4.7천 |
| 2026.10.02 | ₩71,801 | ₩72,083 | ₩71,667 | ₩71,952 | +0.21% | 1.8만 |
| 2026.10.01 | ₩71,238 | ₩71,238 | ₩70,889 | ₩71,197 | -0.06% | 3.8만 |
| 2026.09.30 | ₩72,606 | ₩72,619 | ₩71,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,841 |
| -1.05% |
| 1.3만 |
| 2026.09.29 | ₩72,391 | ₩72,538 | ₩72,069 | ₩72,443 | +0.07% | 2.4만 |
|---|
| 2026.09.28 | ₩72,690 | ₩72,780 | ₩72,310 | ₩72,634 | -0.08% | 6.1천 |
|---|
| 2026.09.25 | ₩72,673 | ₩72,984 | ₩72,512 | ₩72,984 | +0.43% | 5.6천 |
|---|
| 2026.09.24 | ₩72,230 | ₩72,458 | ₩71,841 | ₩72,257 | +0.04% | 9천 |
|---|
| 2026.09.23 | ₩72,766 | ₩72,807 | ₩72,424 | ₩72,424 | -0.47% | 9.2천 |
|---|
| 2026.09.22 | ₩73,625 | ₩73,705 | ₩73,289 | ₩73,697 | +0.10% | 5.8천 |
|---|
| 2026.09.21 | ₩73,209 | ₩73,598 | ₩73,169 | ₩73,521 | +0.43% | 5.4천 |
|---|
| 2026.09.18 | ₩72,378 | ₩72,713 | ₩72,378 | ₩72,699 | +0.44% | 1.8만 |
|---|
| 2026.09.17 | ₩73,519 | ₩73,544 | ₩73,264 | ₩73,316 | -0.28% | 1.1만 |
|---|
| 2026.09.16 | ₩73,035 | ₩73,196 | ₩72,378 | ₩72,533 | -0.69% | 7.8천 |
|---|
| 2026.09.15 | ₩72,808 | ₩72,860 | ₩72,686 | ₩72,758 | -0.07% | 4.8천 |
|---|
| 2026.09.14 | ₩73,075 | ₩73,491 | ₩72,887 | ₩73,170 | +0.13% | 1만 |
|---|
| 2026.09.11 | ₩73,906 | ₩73,906 | ₩73,652 | ₩73,719 | -0.25% | 3.9천 |
|---|
| 2026.09.10 | ₩73,189 | ₩73,491 | ₩72,887 | ₩73,169 | -0.03% | 2.4만 |
|---|
| 2026.09.09 | ₩74,007 | ₩74,094 | ₩73,555 | ₩73,555 | -0.61% | 1.4만 |
|---|
| 2026.09.08 | ₩74,912 | ₩74,912 | ₩74,494 | ₩74,494 | -0.56% | 1.2만 |
|---|
| 2026.09.04 | ₩74,832 | ₩75,194 | ₩74,832 | ₩75,036 | +0.27% | 2.5만 |
|---|
| 2026.09.03 | ₩74,832 | ₩75,060 | ₩74,617 | ₩74,971 | +0.19% | 2.4만 |
|---|
| 2026.09.02 | ₩74,014 | ₩74,081 | ₩73,960 | ₩74,081 | +0.09% | 1.2만 |
|---|
| 2026.09.01 | ₩74,175 | ₩74,175 | ₩73,625 | ₩73,708 | -0.63% | 1만 |
|---|
| 2026.08.31 | ₩74,766 | ₩74,778 | ₩74,429 | ₩74,502 | -0.35% | 4.2천 |
|---|
| 2026.08.28 | ₩75,408 | ₩75,408 | ₩74,604 | ₩74,782 | -0.83% | 6.5천 |
|---|
| 2026.08.27 | ₩75,019 | ₩75,019 | ₩74,711 | ₩74,896 | -0.16% | 7.9천 |
|---|
| 2026.08.26 | ₩75,462 | ₩75,462 | ₩75,060 | ₩75,115 | -0.46% | 5.1천 |
|---|
| 2026.08.25 | ₩75,194 | ₩75,428 | ₩75,127 | ₩75,428 | +0.31% | 8.5천 |
|---|
| 2026.08.24 | ₩74,805 | ₩74,939 | ₩74,664 | ₩74,881 | +0.10% | 8.7천 |
|---|
| 2026.08.21 | ₩75,061 | ₩75,087 | ₩74,805 | ₩74,998 | -0.08% | 6.9천 |
|---|
| 2026.08.20 | ₩74,456 | ₩74,590 | ₩74,389 | ₩74,445 | -0.01% | 1.2만 |
|---|
| 2026.08.19 | ₩74,871 | ₩74,899 | ₩74,657 | ₩74,711 | -0.21% | 2.2만 |
|---|
| 2026.08.18 | ₩75,019 | ₩75,019 | ₩74,581 | ₩74,581 | -0.58% | 6천 |
|---|
| 2026.08.17 | ₩75,610 | ₩75,757 | ₩75,382 | ₩75,454 | -0.21% | 1.7만 |
|---|
| 2026.08.14 | ₩75,744 | ₩75,744 | ₩75,502 | ₩75,556 | -0.25% | 4.2천 |
|---|
| 2026.08.13 | ₩75,703 | ₩75,769 | ₩75,529 | ₩75,614 | -0.12% | 8.8천 |
|---|
| 2026.08.12 | ₩75,690 | ₩75,690 | ₩75,368 | ₩75,395 | -0.39% | 1.5만 |
|---|
| 2026.08.11 | ₩75,556 | ₩75,556 | ₩75,073 | ₩75,133 | -0.56% | 3천 |
|---|
| 2026.08.10 | ₩75,180 | ₩75,355 | ₩75,113 | ₩75,139 | -0.06% | 1.1만 |
|---|
| 2026.08.07 | ₩75,784 | ₩75,784 | ₩75,395 | ₩75,555 | -0.30% | 7.6천 |
|---|
| 2026.08.06 | ₩75,073 | ₩75,127 | ₩74,704 | ₩74,750 | -0.43% | 8.6천 |
|---|
| 2026.08.05 | ₩75,060 | ₩75,100 | ₩74,832 | ₩74,881 | -0.24% | 6.7천 |
|---|
| 2026.08.04 | ₩74,201 | ₩74,798 | ₩74,201 | ₩74,724 | +0.70% | 4.2만 |
|---|
| 2026.08.03 | ₩73,343 | ₩73,880 | ₩73,343 | ₩73,692 | +0.48% | 17.7만 |
|---|
| 2026.07.31 | ₩73,276 | ₩73,382 | ₩72,592 | ₩73,291 | +0.02% | 1만 |
|---|
| 2026.07.30 | ₩73,196 | ₩73,772 | ₩73,196 | ₩73,772 | +0.79% | 6.5천 |
|---|
| 2026.07.29 | ₩71,908 | ₩72,411 | ₩71,576 | ₩71,765 | -0.20% | 2.7천 |
|---|
| 2026.07.28 | ₩71,814 | ₩72,337 | ₩71,787 | ₩72,190 | +0.52% | 5.7천 |
|---|
| 2026.07.27 | ₩72,445 | ₩72,505 | ₩71,922 | ₩72,190 | -0.35% | 4.1천 |
|---|
| 2026.07.24 | ₩71,720 | ₩71,989 | ₩71,673 | ₩71,747 | +0.04% | 5.2천 |
|---|
| 2026.07.23 | ₩71,385 | ₩71,545 | ₩71,077 | ₩71,372 | -0.02% | 4.2만 |
|---|
| 2026.07.22 | ₩72,632 | ₩72,632 | ₩72,455 | ₩72,455 | -0.24% | 4.5천 |
|---|
| 2026.07.21 | ₩71,908 | ₩72,391 | ₩71,787 | ₩72,378 | +0.65% | 9천 |
|---|
| 2026.07.20 | ₩71,989 | ₩71,989 | ₩71,358 | ₩71,412 | -0.80% | 9.2천 |
|---|
| 2026.07.17 | ₩71,747 | ₩72,015 | ₩71,747 | ₩71,908 | +0.22% | 8.4천 |
|---|
| 2026.07.16 | ₩72,136 | ₩72,391 | ₩72,108 | ₩72,323 | +0.26% | 3.7천 |
|---|
| 2026.07.15 | ₩72,699 | ₩72,958 | ₩72,427 | ₩72,871 | +0.24% | 7천 |
|---|
| 2026.07.14 | ₩72,808 | ₩72,874 | ₩72,324 | ₩72,391 | -0.57% | 1.8만 |
|---|
| 2026.07.13 | ₩72,485 | ₩72,485 | ₩71,828 | ₩71,908 | -0.80% | 1.2만 |
|---|
| 2026.07.10 | ₩72,753 | ₩72,954 | ₩72,552 | ₩72,820 | +0.09% | 7.5천 |
|---|
| 2026.07.09 | ₩72,337 | ₩72,693 | ₩72,317 | ₩72,559 | +0.31% | 3.1만 |
|---|
| 2026.07.08 | ₩71,787 | ₩72,123 | ₩71,399 | ₩72,123 | +0.47% | 2.3만 |
|---|
| 2026.07.07 | ₩73,181 | ₩73,181 | ₩72,512 | ₩72,512 | -0.91% | 18.3만 |
|---|
| 2026.07.06 | ₩73,444 | ₩73,719 | ₩73,339 | ₩73,719 | +0.37% | 4.9천 |
|---|
| 2026.07.02 | ₩73,249 | ₩73,558 | ₩72,525 | ₩72,981 | -0.37% | 1만 |
|---|
| 2026.07.01 | ₩72,163 | ₩72,284 | ₩72,029 | ₩72,030 | -0.18% | 9.8천 |
|---|
| 2026.06.30 | ₩72,230 | ₩72,619 | ₩72,230 | ₩72,580 | +0.48% | 1.6만 |
|---|
| 2026.06.29 | ₩71,908 | ₩72,297 | ₩71,492 | ₩72,285 | +0.52% | 3.8만 |
|---|
| 2026.06.26 | ₩71,734 | ₩71,975 | ₩71,570 | ₩71,660 | -0.10% | 8.3천 |
|---|
| 2026.06.25 | ₩71,975 | ₩72,418 | ₩71,962 | ₩72,136 | +0.22% | 2.2만 |
|---|
| 2026.06.24 | ₩71,305 | ₩71,627 | ₩71,130 | ₩71,372 | +0.09% | 8.8만 |
|---|
| 2026.06.23 | ₩71,533 | ₩71,962 | ₩71,425 | ₩71,452 | -0.11% | 14.9만 |
|---|
| 2026.06.22 | ₩73,142 | ₩73,289 | ₩73,048 | ₩73,102 | -0.06% | 2.2만 |
|---|
| 2026.06.18 | ₩73,142 | ₩73,209 | ₩72,860 | ₩73,013 | -0.18% | 1.3만 |
|---|
| 2026.06.17 | ₩73,222 | ₩73,665 | ₩72,485 | ₩72,485 | -1.01% | 1.8만 |
|---|
| 2026.06.16 | ₩73,129 | ₩73,129 | ₩72,673 | ₩72,673 | -0.62% | 7.7천 |
|---|
| 2026.06.15 | ₩73,048 | ₩73,048 | ₩72,512 | ₩72,512 | -0.73% | 9.9천 |
|---|
| 2026.06.12 | ₩71,774 | ₩72,150 | ₩71,533 | ₩72,056 | +0.39% | 4.9천 |
|---|
| 2026.06.11 | ₩70,178 | ₩71,834 | ₩70,178 | ₩71,825 | +2.35% | 1.7만 |
|---|
| 2026.06.10 | ₩70,031 | ₩70,405 | ₩69,459 | ₩69,459 | -0.82% | 9천 |
|---|
| 2026.06.09 | ₩71,023 | ₩71,224 | ₩69,467 | ₩70,460 | -0.79% | 1.3만 |
|---|
| 2026.06.08 | ₩70,567 | ₩70,741 | ₩70,292 | ₩70,446 | -0.17% | 2.2만 |
|---|
| 2026.06.05 | ₩71,224 | ₩71,224 | ₩69,736 | ₩69,950 | -1.79% | 5.2만 |
|---|
| 2026.06.04 | ₩71,399 | ₩71,734 | ₩71,358 | ₩71,694 | +0.41% | 1.3만 |
|---|
| 2026.06.03 | ₩71,358 | ₩71,370 | ₩71,104 | ₩71,104 | -0.36% | 1.9만 |
|---|
| 2026.06.02 | ₩71,412 | ₩71,702 | ₩71,378 | ₩71,702 | +0.41% | 1.4만 |
|---|
| 2026.06.01 | ₩71,063 | ₩71,559 | ₩70,851 | ₩71,256 | +0.27% | 4.1만 |
|---|
| 2026.05.29 | ₩72,994 | ₩73,048 | ₩72,807 | ₩72,834 | -0.22% | 5.2천 |
|---|
| 2026.05.28 | ₩72,351 | ₩72,801 | ₩72,270 | ₩72,619 | +0.37% | 1.2만 |
|---|
| 2026.05.27 | ₩72,994 | ₩72,994 | ₩72,699 | ₩72,737 | -0.35% | 7.4천 |
|---|
| 2026.05.26 | ₩73,035 | ₩73,129 | ₩72,740 | ₩72,954 | -0.11% | 9천 |
|---|
| 2026.05.22 | ₩72,194 | ₩72,230 | ₩71,989 | ₩72,026 | -0.23% | 3천 |
|---|
| 2026.05.21 | ₩71,063 | ₩72,391 | ₩71,063 | ₩72,172 | +1.56% | 7.2천 |
|---|
| 2026.05.20 | ₩70,741 | ₩71,774 | ₩70,500 | ₩71,699 | +1.35% | 1.1만 |
|---|
| 2026.05.19 | ₩70,460 | ₩70,782 | ₩70,319 | ₩70,460 | 0.00% | 3.3천 |
|---|
| 2026.05.18 | ₩70,795 | ₩70,996 | ₩70,540 | ₩70,918 | +0.17% | 1.1만 |
|---|
| 2026.05.15 | ₩70,406 | ₩70,460 | ₩70,138 | ₩70,200 | -0.29% | 1.5만 |
|---|
| 2026.05.14 | ₩71,506 | ₩71,774 | ₩71,412 | ₩71,412 | -0.13% | 3.6천 |
|---|
| 2026.05.13 | ₩71,264 | ₩71,672 | ₩71,264 | ₩71,672 | +0.57% | 1.1만 |
|---|
| 2026.05.12 | ₩70,943 | ₩71,270 | ₩70,849 | ₩71,270 | +0.46% | 9.1만 |
|---|
| 2026.05.11 | ₩71,734 | ₩71,787 | ₩71,596 | ₩71,653 | -0.11% | 7.2천 |
|---|
| 2026.05.08 | ₩71,922 | ₩71,948 | ₩71,519 | ₩71,926 | +0.01% | 9.1천 |
|---|
| 2026.05.07 | ₩72,096 | ₩72,176 | ₩71,230 | ₩71,230 | -1.20% | 6.6천 |
|---|
| 2026.05.06 | ₩72,337 | ₩72,518 | ₩72,203 | ₩72,518 | +0.25% | 7.3천 |
|---|
| 2026.05.05 | ₩70,098 | ₩70,513 | ₩70,044 | ₩70,448 | +0.50% | 2.2만 |
|---|
| 2026.05.04 | ₩69,977 | ₩70,111 | ₩69,214 | ₩69,441 | -0.77% | 2만 |
|---|
| 2026.05.01 | ₩70,433 | ₩70,741 | ₩70,433 | ₩70,446 | +0.02% | 1.1만 |
|---|
| 2026.04.30 | ₩70,031 | ₩70,729 | ₩69,883 | ₩70,680 | +0.93% | 1.7만 |
|---|
| 2026.04.29 | ₩69,347 | ₩69,347 | ₩68,797 | ₩68,907 | -0.63% | 6.6천 |
|---|
| 2026.04.28 | ₩69,856 | ₩69,990 | ₩69,615 | ₩69,689 | -0.24% | 29.4만 |
|---|
| 2026.04.27 | ₩70,540 | ₩70,634 | ₩70,098 | ₩70,307 | -0.33% | 1.7만 |
|---|
| 2026.04.24 | ₩70,084 | ₩70,487 | ₩70,057 | ₩70,460 | +0.54% | 8.2천 |
|---|
| 2026.04.23 | ₩70,393 | ₩70,701 | ₩69,816 | ₩70,071 | -0.46% | 8천 |
|---|
| 2026.04.22 | ₩70,849 | ₩70,876 | ₩70,500 | ₩70,669 | -0.25% | 1.8만 |
|---|
| 2026.04.21 | ₩71,600 | ₩71,613 | ₩70,479 | ₩70,479 | -1.57% | 6.7천 |
|---|
| 2026.04.20 | ₩71,975 | ₩72,083 | ₩71,707 | ₩72,061 | +0.12% | 1.1만 |
|---|
| 2026.04.17 | ₩72,538 | ₩73,008 | ₩72,391 | ₩72,471 | -0.09% | 8.2천 |
|---|
| 2026.04.16 | ₩71,787 | ₩71,787 | ₩71,201 | ₩71,256 | -0.74% | 6.9천 |
|---|
| 2026.04.15 | ₩71,519 | ₩71,597 | ₩71,412 | ₩71,597 | +0.11% | 5.8천 |
|---|
| 2026.04.14 | ₩71,399 | ₩71,787 | ₩71,399 | ₩71,747 | +0.49% | 7.6천 |
|---|
| 2026.04.13 | ₩70,165 | ₩71,050 | ₩70,111 | ₩70,996 | +1.19% | 1.7만 |
|---|
| 2026.04.10 | ₩70,902 | ₩70,969 | ₩70,406 | ₩70,621 | -0.40% | 6.4천 |
|---|
| 2026.04.09 | ₩69,870 | ₩70,782 | ₩69,749 | ₩70,487 | +0.88% | 1.6만 |
|---|
| 2026.04.08 | ₩70,969 | ₩70,969 | ₩70,205 | ₩70,648 | -0.45% | 2.2만 |
|---|
| 2026.04.07 | ₩67,080 | ₩67,831 | ₩66,611 | ₩67,818 | +1.10% | 17만 |
|---|
| 2026.04.06 | ₩67,402 | ₩67,831 | ₩67,402 | ₩67,743 | +0.51% | 2.8만 |
|---|
| 2026.04.02 | ₩66,370 | ₩67,563 | ₩66,316 | ₩67,402 | +1.56% | 1.3만 |
|---|
| 2026.04.01 | ₩67,764 | ₩68,314 | ₩67,697 | ₩67,939 | +0.26% | 4.4만 |
|---|
| 2026.03.31 | ₩65,592 | ₩66,740 | ₩65,350 | ₩66,740 | +1.75% | 1.2만 |
|---|
| 2026.03.30 | ₩65,042 | ₩65,069 | ₩64,412 | ₩64,550 | -0.76% | 2.7만 |
|---|
| 2026.03.27 | ₩64,814 | ₩65,012 | ₩64,385 | ₩64,418 | -0.61% | 9.6천 |
|---|
| 2026.03.26 | ₩65,739 | ₩66,048 | ₩65,136 | ₩65,136 | -0.92% | 8.6천 |
|---|
| 2026.03.25 | ₩66,852 | ₩66,852 | ₩66,463 | ₩66,557 | -0.44% | 1.7만 |
|---|
| 2026.03.24 | ₩65,109 | ₩65,914 | ₩65,109 | ₩65,680 | +0.88% | 7.6천 |
|---|
| 2026.03.23 | ₩65,940 | ₩66,919 | ₩65,645 | ₩66,107 | +0.25% | 1.7만 |
|---|
| 2026.03.20 | ₩66,155 | ₩66,155 | ₩64,184 | ₩64,520 | -2.47% | 1.5만 |
|---|
| 2026.03.19 | ₩65,471 | ₩66,893 | ₩65,270 | ₩66,544 | +1.64% | 2.5만 |
|---|
| 2026.03.18 | ₩67,509 | ₩67,550 | ₩66,638 | ₩66,638 | -1.29% | 1.1만 |
|---|
| 2026.03.17 | ₩68,260 | ₩68,435 | ₩67,952 | ₩67,979 | -0.41% | 1.6만 |
|---|
| 2026.03.16 | ₩67,590 | ₩67,885 | ₩67,559 | ₩67,810 | +0.33% | 1.4만 |
|---|
| 2026.03.13 | ₩67,684 | ₩67,885 | ₩66,557 | ₩66,571 | -1.64% | 2.9만 |
|---|
| 2026.03.12 | ₩67,831 | ₩67,831 | ₩67,281 | ₩67,488 | -0.51% | 1.6만 |
|---|
| 2026.03.11 | ₩68,408 | ₩68,770 | ₩68,167 | ₩68,590 | +0.27% | 3.8만 |
|---|
| 2026.03.10 | ₩69,146 | ₩69,769 | ₩68,757 | ₩68,864 | -0.41% | 7.1만 |
|---|
| 2026.03.09 | ₩67,147 | ₩68,724 | ₩66,689 | ₩68,657 | +2.25% | 2.4만 |
|---|
| 2026.03.06 | ₩67,509 | ₩68,408 | ₩67,375 | ₩68,140 | +0.93% | 3.9만 |
|---|
| 2026.03.05 | ₩69,172 | ₩69,548 | ₩68,203 | ₩68,797 | -0.54% | 1.4만 |
|---|
| 2026.03.04 | ₩70,017 | ₩70,500 | ₩69,816 | ₩70,412 | +0.56% | 1.7만 |
|---|
| 2026.03.03 | ₩68,381 | ₩69,665 | ₩67,992 | ₩69,400 | +1.49% | 1.1만 |
|---|
| 2026.03.02 | ₩71,278 | ₩71,974 | ₩71,278 | ₩71,699 | +0.59% | 1.4만 |
|---|
| 2026.02.27 | ₩73,289 | ₩73,585 | ₩73,236 | ₩73,327 | +0.05% | 8.7천 |
|---|
| 2026.02.26 | ₩73,571 | ₩73,571 | ₩73,021 | ₩73,477 | -0.13% | 4.3만 |
|---|
| 2026.02.25 | ₩73,303 | ₩73,585 | ₩73,216 | ₩73,517 | +0.29% | 5천 |
|---|
| 2026.02.24 | ₩72,619 | ₩72,980 | ₩72,612 | ₩72,952 | +0.46% | 1.4만 |
|---|
| 2026.02.23 | ₩73,061 | ₩73,196 | ₩72,693 | ₩72,733 | -0.45% | 8.2천 |
|---|
| 2026.02.20 | ₩72,458 | ₩73,163 | ₩72,458 | ₩73,163 | +0.97% | 1.4만 |
|---|
| 2026.02.19 | ₩72,203 | ₩72,518 | ₩72,170 | ₩72,518 | +0.44% | 1.8만 |
|---|
| 2026.02.18 | ₩72,834 | ₩73,098 | ₩72,659 | ₩72,788 | -0.06% | 8.7천 |
|---|
| 2026.02.17 | ₩72,284 | ₩72,793 | ₩72,015 | ₩72,673 | +0.54% | 2만 |
|---|
| 2026.02.13 | ₩72,485 | ₩72,753 | ₩72,217 | ₩72,673 | +0.26% | 3.9만 |
|---|
| 2026.02.12 | ₩73,169 | ₩73,212 | ₩72,471 | ₩72,588 | -0.79% | 9.1천 |
|---|
| 2026.02.11 | ₩73,196 | ₩73,303 | ₩72,713 | ₩73,155 | -0.05% | 1.9만 |
|---|
| 2026.02.10 | ₩72,994 | ₩73,115 | ₩72,780 | ₩72,780 | -0.29% | 4.5천 |
|---|
| 2026.02.09 | ₩72,136 | ₩72,766 | ₩72,136 | ₩72,713 | +0.80% | 1.3만 |
|---|
| 2026.02.06 | ₩71,104 | ₩71,732 | ₩71,104 | ₩71,732 | +0.88% | 7.1천 |
|---|
| 2026.02.05 | ₩70,393 | ₩70,688 | ₩70,151 | ₩70,151 | -0.34% | 3.5만 |
|---|
| 2026.02.04 | ₩71,559 | ₩71,680 | ₩70,768 | ₩71,036 | -0.73% | 1.2만 |
|---|
| 2026.02.03 | ₩70,741 | ₩70,969 | ₩70,366 | ₩70,862 | +0.17% | 1.4만 |
|---|
| 2026.02.02 | ₩70,648 | ₩71,053 | ₩70,648 | ₩70,995 | +0.49% | 5.7만 |
|---|
| 2026.01.30 | ₩70,889 | ₩70,956 | ₩70,351 | ₩70,505 | -0.54% | 1.5만 |
|---|
| 2026.01.29 | ₩71,197 | ₩71,197 | ₩70,473 | ₩71,090 | -0.15% | 8.1만 |
|---|
| 2026.01.28 | ₩70,996 | ₩71,063 | ₩70,581 | ₩70,876 | -0.17% | 2.7만 |
|---|
| 2026.01.27 | ₩71,399 | ₩71,814 | ₩71,399 | ₩71,694 | +0.41% | 2.5만 |
|---|
| 2026.01.26 | ₩70,634 | ₩70,808 | ₩70,607 | ₩70,609 | -0.04% | 6.9천 |
|---|
| 2026.01.23 | ₩69,695 | ₩70,225 | ₩69,650 | ₩70,212 | +0.74% | 1.8만 |
|---|
| 2026.01.22 | ₩69,856 | ₩70,044 | ₩69,762 | ₩69,950 | +0.13% | 1.6만 |
|---|
| 2026.01.21 | ₩68,871 | ₩69,534 | ₩68,783 | ₩69,529 | +0.96% | 2.6만 |
|---|
| 2026.01.20 | ₩68,837 | ₩69,347 | ₩68,837 | ₩68,887 | +0.07% | 1.9만 |
|---|
| 2026.01.16 | ₩69,897 | ₩70,017 | ₩69,655 | ₩69,964 | +0.10% | 2.9만 |
|---|
| 2026.01.15 | ₩70,057 | ₩70,071 | ₩69,843 | ₩69,843 | -0.31% | 2.7만 |
|---|
| 2026.01.14 | ₩69,890 | ₩69,897 | ₩69,669 | ₩69,844 | -0.07% | 4.9만 |
|---|
| 2026.01.13 | ₩69,695 | ₩69,702 | ₩69,521 | ₩69,602 | -0.13% | 5.9천 |
|---|
| 2026.01.12 | ₩69,897 | ₩70,057 | ₩69,897 | ₩70,057 | +0.23% | 5.7천 |
|---|
| 2026.01.09 | ₩69,400 | ₩69,671 | ₩69,400 | ₩69,648 | +0.36% | 9.2천 |
|---|
| 2026.01.08 | ₩68,851 | ₩69,052 | ₩68,851 | ₩69,052 | +0.29% | 2.2만 |
|---|
| 2026.01.07 | ₩69,226 | ₩69,226 | ₩69,052 | ₩69,052 | -0.25% | 3.6만 |
|---|
| 2026.01.06 | ₩69,199 | ₩69,360 | ₩69,132 | ₩69,243 | +0.06% | 3.6만 |
|---|
| 2026.01.05 | ₩68,502 | ₩69,144 | ₩68,502 | ₩69,113 | +0.89% | 1.6만 |
|---|
| 2026.01.02 | ₩68,314 | ₩68,314 | ₩68,053 | ₩68,287 | -0.04% | 1.5만 |
|---|
| 2025.12.31 | ₩67,992 | ₩67,992 | ₩67,603 | ₩67,678 | -0.46% | 1.8만 |
|---|
| 2025.12.30 | ₩68,073 | ₩68,120 | ₩67,959 | ₩67,959 | -0.17% | 2.7만 |
|---|
| 2025.12.29 | ₩67,858 | ₩67,885 | ₩67,724 | ₩67,831 | -0.04% | 1.8만 |
|---|
| 2025.12.26 | ₩68,046 | ₩68,073 | ₩67,952 | ₩68,073 | +0.04% | 7.9천 |
|---|
| 2025.12.24 | ₩67,912 | ₩68,046 | ₩67,858 | ₩67,939 | +0.04% | 4.3천 |
|---|
| 2025.12.23 | ₩67,918 | ₩67,992 | ₩67,851 | ₩67,912 | -0.01% | 2만 |
|---|
| 2025.12.22 | ₩67,375 | ₩67,534 | ₩67,241 | ₩67,534 | +0.23% | 14.2만 |
|---|
| 2025.12.19 | ₩67,308 | ₩67,523 | ₩67,308 | ₩67,308 | 0.00% | 11.1만 |
|---|
| 2025.12.18 | ₩67,054 | ₩67,178 | ₩66,919 | ₩66,985 | -0.10% | 21.7만 |
|---|
| 2025.12.17 | ₩67,040 | ₩67,040 | ₩66,423 | ₩66,423 | -0.92% | 5.5만 |
|---|
| 2025.12.16 | ₩67,134 | ₩67,268 | ₩66,906 | ₩67,040 | -0.14% | 1.8만 |
|---|
| 2025.12.15 | ₩67,362 | ₩67,442 | ₩67,134 | ₩67,295 | -0.10% | 1.7만 |
|---|
| 2025.12.12 | ₩67,241 | ₩67,281 | ₩66,624 | ₩66,804 | -0.65% | 1.5만 |
|---|
| 2025.12.11 | ₩66,933 | ₩67,267 | ₩66,933 | ₩67,201 | +0.40% | 4만 |
|---|
| 2025.12.10 | ₩66,088 | ₩66,852 | ₩66,088 | ₩66,767 | +1.03% | 1.7만 |
|---|
| 2025.12.09 | ₩66,168 | ₩66,235 | ₩65,981 | ₩65,994 | -0.26% | 1만 |
|---|
| 2025.12.08 | ₩66,091 | ₩66,101 | ₩65,914 | ₩66,075 | -0.02% | 1.5만 |
|---|
| 2025.12.05 | ₩66,517 | ₩66,517 | ₩66,195 | ₩66,289 | -0.34% | 8.8천 |
|---|
| 2025.12.04 | ₩66,356 | ₩66,477 | ₩66,168 | ₩66,209 | -0.22% | 2만 |
|---|
| 2025.12.03 | ₩65,753 | ₩67,054 | ₩65,739 | ₩66,093 | +0.52% | 2.5만 |
|---|
| 2025.12.02 | ₩65,739 | ₩65,793 | ₩65,572 | ₩65,753 | +0.02% | 5.4만 |
|---|
| 2025.12.01 | ₩65,498 | ₩65,712 | ₩65,458 | ₩65,458 | -0.06% | 1.5만 |
|---|
| 2025.11.28 | ₩65,525 | ₩65,779 | ₩65,525 | ₩65,763 | +0.36% | 11.9만 |
|---|
| 2025.11.26 | ₩65,136 | ₩65,632 | ₩65,136 | ₩65,553 | +0.64% | 1.3만 |
|---|
| 2025.11.25 | ₩64,412 | ₩64,854 | ₩64,412 | ₩64,845 | +0.67% | 1만 |
|---|
| 2025.11.24 | ₩65,243 | ₩65,364 | ₩65,082 | ₩65,315 | +0.11% | 4.7만 |
|---|
| 2025.11.21 | ₩64,908 | ₩65,350 | ₩64,666 | ₩65,215 | +0.47% | 1.1만 |
|---|
| 2025.11.20 | ₩65,632 | ₩65,703 | ₩64,316 | ₩64,316 | -2.00% | 2.4만 |
|---|
| 2025.11.19 | ₩65,270 | ₩65,541 | ₩65,028 | ₩65,220 | -0.08% | 1.1만 |
|---|
| 2025.11.18 | ₩65,431 | ₩65,538 | ₩65,130 | ₩65,377 | -0.08% | 1.1만 |
|---|
| 2025.11.17 | ₩66,651 | ₩66,772 | ₩66,066 | ₩66,194 | -0.69% | 8.1천 |
|---|
| 2025.11.14 | ₩66,866 | ₩67,308 | ₩66,866 | ₩67,141 | +0.41% | 6.9천 |
|---|
| 2025.11.13 | ₩67,925 | ₩67,951 | ₩67,302 | ₩67,349 | -0.85% | 8.7천 |
|---|
| 2025.11.12 | ₩67,885 | ₩68,133 | ₩67,885 | ₩68,086 | +0.30% | 8.3천 |
|---|
| 2025.11.11 | ₩67,496 | ₩67,771 | ₩67,429 | ₩67,719 | +0.33% | 2.1만 |
|---|
| 2025.11.10 | ₩66,906 | ₩67,214 | ₩66,809 | ₩67,214 | +0.46% | 1.1만 |
|---|
| 2025.11.07 | ₩66,034 | ₩66,473 | ₩66,005 | ₩66,473 | +0.66% | 8.7천 |
|---|
| 2025.11.06 | ₩66,517 | ₩66,517 | ₩66,142 | ₩66,304 | -0.32% | 7.6천 |
|---|
| 2025.11.05 | ₩66,168 | ₩66,623 | ₩66,168 | ₩66,513 | +0.52% | 2.1만 |
|---|
| 2025.11.04 | ₩66,115 | ₩66,450 | ₩66,115 | ₩66,117 | +0.00% | 1.1만 |
|---|
| 2025.11.03 | ₩66,799 | ₩66,906 | ₩66,665 | ₩66,815 | +0.02% | 4.4만 |
|---|
| 2025.10.31 | ₩66,826 | ₩66,826 | ₩66,530 | ₩66,784 | -0.06% | 3.3만 |
|---|
| 2025.10.30 | ₩66,772 | ₩67,134 | ₩66,772 | ₩66,919 | +0.22% | 1.7만 |
|---|
| 2025.10.29 | ₩67,617 | ₩67,657 | ₩67,040 | ₩67,201 | -0.61% | 1.7만 |
|---|
| 2025.10.28 | ₩67,617 | ₩67,825 | ₩67,590 | ₩67,684 | +0.10% | 7.4천 |
|---|
| 2025.10.27 | ₩67,577 | ₩67,700 | ₩67,538 | ₩67,700 | +0.18% | 1.2만 |
|---|
| 2025.10.24 | ₩67,174 | ₩67,315 | ₩67,174 | ₩67,257 | +0.12% | 5.8천 |
|---|
| 2025.10.23 | ₩66,906 | ₩67,147 | ₩66,906 | ₩67,106 | +0.30% | 6.7천 |
|---|
| 2025.10.22 | ₩66,960 | ₩67,068 | ₩66,665 | ₩66,839 | -0.18% | 6.6천 |
|---|
| 2025.10.21 | ₩67,147 | ₩67,302 | ₩67,040 | ₩67,087 | -0.09% | 8천 |
|---|
| 2025.10.20 | ₩67,188 | ₩67,538 | ₩67,188 | ₩67,513 | +0.49% | 6.8천 |
|---|
| 2025.10.17 | ₩66,624 | ₩66,980 | ₩66,544 | ₩66,933 | +0.46% | 27.9만 |
|---|
| 2025.10.16 | ₩66,785 | ₩66,910 | ₩66,611 | ₩66,752 | -0.05% | 6.8천 |
|---|
| 2025.10.15 | ₩66,423 | ₩66,544 | ₩66,195 | ₩66,304 | -0.18% | 8.4천 |
|---|
| 2025.10.14 | ₩65,417 | ₩66,182 | ₩65,391 | ₩66,040 | +0.95% | 1.1만 |
|---|
| 2025.10.13 | ₩65,458 | ₩65,726 | ₩65,458 | ₩65,698 | +0.37% | 1.5만 |
|---|
| 2025.10.10 | ₩66,209 | ₩66,276 | ₩65,196 | ₩65,196 | -1.53% | 1.7만 |
|---|