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 | ₩71,095 | ₩71,416 | ₩71,068 | ₩71,368 | +0.38% | 2.5만 |
| 2026.10.08 | ₩70,814 | ₩70,988 | ₩70,546 | ₩70,883 | +0.10% | 1.7만 |
| 2026.10.07 | ₩71,014 | ₩71,777 | ₩70,921 | ₩71,322 | +0.43% | 1.3만 |
| 2026.10.06 | ₩72,152 | ₩72,393 | ₩72,125 | ₩72,159 | +0.01% | 6.1만 |
| 2026.10.05 | ₩71,590 | ₩71,856 | ₩71,389 | ₩71,856 | +0.37% | 4.7천 |
| 2026.10.02 | ₩71,657 | ₩71,938 | ₩71,523 | ₩71,808 | +0.21% | 1.8만 |
| 2026.10.01 | ₩71,095 | ₩71,095 | ₩70,747 | ₩71,055 | -0.06% | 3.8만 |
| 2026.09.30 | ₩72,460 | ₩72,473 | ₩71,697 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,697 |
| -1.05% |
| 1.3만 |
| 2026.09.29 | ₩72,246 | ₩72,393 | ₩71,925 | ₩72,298 | +0.07% | 2.4만 |
|---|
| 2026.09.28 | ₩72,544 | ₩72,634 | ₩72,165 | ₩72,488 | -0.08% | 6.1천 |
|---|
| 2026.09.25 | ₩72,527 | ₩72,837 | ₩72,366 | ₩72,837 | +0.43% | 5.6천 |
|---|
| 2026.09.24 | ₩72,085 | ₩72,313 | ₩71,697 | ₩72,112 | +0.04% | 9천 |
|---|
| 2026.09.23 | ₩72,620 | ₩72,661 | ₩72,279 | ₩72,279 | -0.47% | 9.2천 |
|---|
| 2026.09.22 | ₩73,477 | ₩73,557 | ₩73,142 | ₩73,549 | +0.10% | 5.8천 |
|---|
| 2026.09.21 | ₩73,062 | ₩73,450 | ₩73,022 | ₩73,374 | +0.43% | 5.4천 |
|---|
| 2026.09.18 | ₩72,232 | ₩72,567 | ₩72,232 | ₩72,554 | +0.44% | 1.8만 |
|---|
| 2026.09.17 | ₩73,371 | ₩73,397 | ₩73,117 | ₩73,169 | -0.28% | 1.1만 |
|---|
| 2026.09.16 | ₩72,888 | ₩73,049 | ₩72,232 | ₩72,388 | -0.69% | 7.8천 |
|---|
| 2026.09.15 | ₩72,662 | ₩72,714 | ₩72,540 | ₩72,612 | -0.07% | 4.8천 |
|---|
| 2026.09.14 | ₩72,928 | ₩73,343 | ₩72,741 | ₩73,023 | +0.13% | 1만 |
|---|
| 2026.09.11 | ₩73,758 | ₩73,758 | ₩73,504 | ₩73,571 | -0.25% | 3.9천 |
|---|
| 2026.09.10 | ₩73,042 | ₩73,343 | ₩72,741 | ₩73,022 | -0.03% | 2.4만 |
|---|
| 2026.09.09 | ₩73,859 | ₩73,945 | ₩73,407 | ₩73,407 | -0.61% | 1.4만 |
|---|
| 2026.09.08 | ₩74,762 | ₩74,762 | ₩74,344 | ₩74,344 | -0.56% | 1.2만 |
|---|
| 2026.09.04 | ₩74,682 | ₩75,043 | ₩74,682 | ₩74,885 | +0.27% | 2.5만 |
|---|
| 2026.09.03 | ₩74,682 | ₩74,909 | ₩74,467 | ₩74,821 | +0.19% | 2.4만 |
|---|
| 2026.09.02 | ₩73,865 | ₩73,932 | ₩73,812 | ₩73,932 | +0.09% | 1.2만 |
|---|
| 2026.09.01 | ₩74,026 | ₩74,026 | ₩73,477 | ₩73,560 | -0.63% | 1만 |
|---|
| 2026.08.31 | ₩74,616 | ₩74,628 | ₩74,280 | ₩74,352 | -0.35% | 4.2천 |
|---|
| 2026.08.28 | ₩75,257 | ₩75,257 | ₩74,454 | ₩74,632 | -0.83% | 6.5천 |
|---|
| 2026.08.27 | ₩74,869 | ₩74,869 | ₩74,561 | ₩74,746 | -0.16% | 7.9천 |
|---|
| 2026.08.26 | ₩75,311 | ₩75,311 | ₩74,909 | ₩74,964 | -0.46% | 5.1천 |
|---|
| 2026.08.25 | ₩75,043 | ₩75,277 | ₩74,976 | ₩75,277 | +0.31% | 8.5천 |
|---|
| 2026.08.24 | ₩74,655 | ₩74,789 | ₩74,514 | ₩74,731 | +0.10% | 8.7천 |
|---|
| 2026.08.21 | ₩74,910 | ₩74,936 | ₩74,655 | ₩74,848 | -0.08% | 6.9천 |
|---|
| 2026.08.20 | ₩74,307 | ₩74,441 | ₩74,240 | ₩74,296 | -0.01% | 1.2만 |
|---|
| 2026.08.19 | ₩74,720 | ₩74,749 | ₩74,508 | ₩74,561 | -0.21% | 2.2만 |
|---|
| 2026.08.18 | ₩74,869 | ₩74,869 | ₩74,431 | ₩74,431 | -0.58% | 6천 |
|---|
| 2026.08.17 | ₩75,458 | ₩75,605 | ₩75,230 | ₩75,303 | -0.21% | 1.7만 |
|---|
| 2026.08.14 | ₩75,592 | ₩75,592 | ₩75,351 | ₩75,404 | -0.25% | 4.2천 |
|---|
| 2026.08.13 | ₩75,552 | ₩75,617 | ₩75,378 | ₩75,462 | -0.12% | 8.8천 |
|---|
| 2026.08.12 | ₩75,538 | ₩75,538 | ₩75,217 | ₩75,244 | -0.39% | 1.5만 |
|---|
| 2026.08.11 | ₩75,404 | ₩75,404 | ₩74,923 | ₩74,983 | -0.56% | 3천 |
|---|
| 2026.08.10 | ₩75,030 | ₩75,204 | ₩74,963 | ₩74,988 | -0.06% | 1.1만 |
|---|
| 2026.08.07 | ₩75,632 | ₩75,632 | ₩75,244 | ₩75,403 | -0.30% | 7.6천 |
|---|
| 2026.08.06 | ₩74,923 | ₩74,976 | ₩74,554 | ₩74,600 | -0.43% | 8.6천 |
|---|
| 2026.08.05 | ₩74,909 | ₩74,949 | ₩74,682 | ₩74,731 | -0.24% | 6.7천 |
|---|
| 2026.08.04 | ₩74,053 | ₩74,648 | ₩74,053 | ₩74,575 | +0.70% | 4.2만 |
|---|
| 2026.08.03 | ₩73,196 | ₩73,731 | ₩73,196 | ₩73,544 | +0.48% | 17.7만 |
|---|
| 2026.07.31 | ₩73,129 | ₩73,235 | ₩72,447 | ₩73,144 | +0.02% | 1만 |
|---|
| 2026.07.30 | ₩73,049 | ₩73,624 | ₩73,049 | ₩73,624 | +0.79% | 6.5천 |
|---|
| 2026.07.29 | ₩71,764 | ₩72,266 | ₩71,432 | ₩71,621 | -0.20% | 2.7천 |
|---|
| 2026.07.28 | ₩71,670 | ₩72,192 | ₩71,643 | ₩72,045 | +0.52% | 5.7천 |
|---|
| 2026.07.27 | ₩72,299 | ₩72,360 | ₩71,777 | ₩72,045 | -0.35% | 4.1천 |
|---|
| 2026.07.24 | ₩71,577 | ₩71,844 | ₩71,530 | ₩71,603 | +0.04% | 5.2천 |
|---|
| 2026.07.23 | ₩71,242 | ₩71,401 | ₩70,934 | ₩71,229 | -0.02% | 4.2만 |
|---|
| 2026.07.22 | ₩72,487 | ₩72,487 | ₩72,310 | ₩72,310 | -0.24% | 4.5천 |
|---|
| 2026.07.21 | ₩71,764 | ₩72,246 | ₩71,643 | ₩72,232 | +0.65% | 9천 |
|---|
| 2026.07.20 | ₩71,844 | ₩71,844 | ₩71,215 | ₩71,269 | -0.80% | 9.2천 |
|---|
| 2026.07.17 | ₩71,603 | ₩71,871 | ₩71,603 | ₩71,764 | +0.22% | 8.4천 |
|---|
| 2026.07.16 | ₩71,991 | ₩72,246 | ₩71,963 | ₩72,177 | +0.26% | 3.7천 |
|---|
| 2026.07.15 | ₩72,554 | ₩72,812 | ₩72,282 | ₩72,725 | +0.24% | 7천 |
|---|
| 2026.07.14 | ₩72,662 | ₩72,728 | ₩72,179 | ₩72,246 | -0.57% | 1.8만 |
|---|
| 2026.07.13 | ₩72,339 | ₩72,339 | ₩71,684 | ₩71,764 | -0.80% | 1.2만 |
|---|
| 2026.07.10 | ₩72,607 | ₩72,808 | ₩72,406 | ₩72,674 | +0.09% | 7.5천 |
|---|
| 2026.07.09 | ₩72,192 | ₩72,547 | ₩72,172 | ₩72,413 | +0.31% | 3.1만 |
|---|
| 2026.07.08 | ₩71,643 | ₩71,978 | ₩71,255 | ₩71,978 | +0.47% | 2.3만 |
|---|
| 2026.07.07 | ₩73,034 | ₩73,034 | ₩72,366 | ₩72,366 | -0.91% | 18.3만 |
|---|
| 2026.07.06 | ₩73,296 | ₩73,571 | ₩73,192 | ₩73,571 | +0.37% | 4.9천 |
|---|
| 2026.07.02 | ₩73,102 | ₩73,410 | ₩72,380 | ₩72,835 | -0.37% | 1만 |
|---|
| 2026.07.01 | ₩72,018 | ₩72,139 | ₩71,884 | ₩71,886 | -0.18% | 9.8천 |
|---|
| 2026.06.30 | ₩72,085 | ₩72,473 | ₩72,085 | ₩72,434 | +0.48% | 1.6만 |
|---|
| 2026.06.29 | ₩71,764 | ₩72,152 | ₩71,349 | ₩72,140 | +0.52% | 3.8만 |
|---|
| 2026.06.26 | ₩71,590 | ₩71,831 | ₩71,427 | ₩71,516 | -0.10% | 8.3천 |
|---|
| 2026.06.25 | ₩71,831 | ₩72,273 | ₩71,817 | ₩71,991 | +0.22% | 2.2만 |
|---|
| 2026.06.24 | ₩71,162 | ₩71,483 | ₩70,988 | ₩71,229 | +0.09% | 8.8만 |
|---|
| 2026.06.23 | ₩71,389 | ₩71,817 | ₩71,282 | ₩71,309 | -0.11% | 14.9만 |
|---|
| 2026.06.22 | ₩72,995 | ₩73,142 | ₩72,902 | ₩72,955 | -0.06% | 2.2만 |
|---|
| 2026.06.18 | ₩72,995 | ₩73,062 | ₩72,714 | ₩72,867 | -0.18% | 1.3만 |
|---|
| 2026.06.17 | ₩73,076 | ₩73,517 | ₩72,339 | ₩72,339 | -1.01% | 1.8만 |
|---|
| 2026.06.16 | ₩72,982 | ₩72,982 | ₩72,527 | ₩72,527 | -0.62% | 7.7천 |
|---|
| 2026.06.15 | ₩72,902 | ₩72,902 | ₩72,366 | ₩72,366 | -0.73% | 9.9천 |
|---|
| 2026.06.12 | ₩71,630 | ₩72,005 | ₩71,389 | ₩71,911 | +0.39% | 4.9천 |
|---|
| 2026.06.11 | ₩70,037 | ₩71,690 | ₩70,037 | ₩71,681 | +2.35% | 1.7만 |
|---|
| 2026.06.10 | ₩69,890 | ₩70,264 | ₩69,320 | ₩69,320 | -0.82% | 9천 |
|---|
| 2026.06.09 | ₩70,881 | ₩71,081 | ₩69,328 | ₩70,318 | -0.79% | 1.3만 |
|---|
| 2026.06.08 | ₩70,426 | ₩70,600 | ₩70,151 | ₩70,305 | -0.17% | 2.2만 |
|---|
| 2026.06.05 | ₩71,081 | ₩71,081 | ₩69,596 | ₩69,810 | -1.79% | 5.2만 |
|---|
| 2026.06.04 | ₩71,255 | ₩71,590 | ₩71,215 | ₩71,550 | +0.41% | 1.3만 |
|---|
| 2026.06.03 | ₩71,215 | ₩71,227 | ₩70,961 | ₩70,961 | -0.36% | 1.9만 |
|---|
| 2026.06.02 | ₩71,269 | ₩71,558 | ₩71,235 | ₩71,558 | +0.41% | 1.4만 |
|---|
| 2026.06.01 | ₩70,921 | ₩71,416 | ₩70,709 | ₩71,113 | +0.27% | 4.1만 |
|---|
| 2026.05.29 | ₩72,848 | ₩72,902 | ₩72,661 | ₩72,687 | -0.22% | 5.2천 |
|---|
| 2026.05.28 | ₩72,206 | ₩72,655 | ₩72,125 | ₩72,473 | +0.37% | 1.2만 |
|---|
| 2026.05.27 | ₩72,848 | ₩72,848 | ₩72,554 | ₩72,591 | -0.35% | 7.4천 |
|---|
| 2026.05.26 | ₩72,888 | ₩72,982 | ₩72,594 | ₩72,808 | -0.11% | 9천 |
|---|
| 2026.05.22 | ₩72,049 | ₩72,085 | ₩71,844 | ₩71,882 | -0.23% | 3천 |
|---|
| 2026.05.21 | ₩70,921 | ₩72,246 | ₩70,921 | ₩72,028 | +1.56% | 7.2천 |
|---|
| 2026.05.20 | ₩70,600 | ₩71,630 | ₩70,359 | ₩71,555 | +1.35% | 1.1만 |
|---|
| 2026.05.19 | ₩70,318 | ₩70,640 | ₩70,178 | ₩70,318 | 0.00% | 3.3천 |
|---|
| 2026.05.18 | ₩70,653 | ₩70,854 | ₩70,399 | ₩70,776 | +0.17% | 1.1만 |
|---|
| 2026.05.15 | ₩70,265 | ₩70,318 | ₩69,997 | ₩70,059 | -0.29% | 1.5만 |
|---|
| 2026.05.14 | ₩71,362 | ₩71,630 | ₩71,269 | ₩71,269 | -0.13% | 3.6천 |
|---|
| 2026.05.13 | ₩71,122 | ₩71,528 | ₩71,122 | ₩71,528 | +0.57% | 1.1만 |
|---|
| 2026.05.12 | ₩70,800 | ₩71,127 | ₩70,707 | ₩71,127 | +0.46% | 9.1만 |
|---|
| 2026.05.11 | ₩71,590 | ₩71,643 | ₩71,452 | ₩71,510 | -0.11% | 7.2천 |
|---|
| 2026.05.08 | ₩71,777 | ₩71,804 | ₩71,376 | ₩71,781 | +0.01% | 9.1천 |
|---|
| 2026.05.07 | ₩71,951 | ₩72,032 | ₩71,087 | ₩71,087 | -1.20% | 6.6천 |
|---|
| 2026.05.06 | ₩72,192 | ₩72,373 | ₩72,058 | ₩72,373 | +0.25% | 7.3천 |
|---|
| 2026.05.05 | ₩69,957 | ₩70,372 | ₩69,904 | ₩70,306 | +0.50% | 2.2만 |
|---|
| 2026.05.04 | ₩69,837 | ₩69,971 | ₩69,075 | ₩69,301 | -0.77% | 2만 |
|---|
| 2026.05.01 | ₩70,292 | ₩70,600 | ₩70,292 | ₩70,305 | +0.02% | 1.1만 |
|---|
| 2026.04.30 | ₩69,890 | ₩70,588 | ₩69,743 | ₩70,538 | +0.93% | 1.7만 |
|---|
| 2026.04.29 | ₩69,208 | ₩69,208 | ₩68,659 | ₩68,769 | -0.63% | 6.6천 |
|---|
| 2026.04.28 | ₩69,716 | ₩69,850 | ₩69,475 | ₩69,549 | -0.24% | 29.4만 |
|---|
| 2026.04.27 | ₩70,399 | ₩70,492 | ₩69,957 | ₩70,166 | -0.33% | 1.7만 |
|---|
| 2026.04.24 | ₩69,944 | ₩70,345 | ₩69,917 | ₩70,318 | +0.54% | 8.2천 |
|---|
| 2026.04.23 | ₩70,252 | ₩70,559 | ₩69,676 | ₩69,930 | -0.46% | 8천 |
|---|
| 2026.04.22 | ₩70,707 | ₩70,733 | ₩70,359 | ₩70,527 | -0.25% | 1.8만 |
|---|
| 2026.04.21 | ₩71,456 | ₩71,469 | ₩70,337 | ₩70,337 | -1.57% | 6.7천 |
|---|
| 2026.04.20 | ₩71,831 | ₩71,938 | ₩71,563 | ₩71,917 | +0.12% | 1.1만 |
|---|
| 2026.04.17 | ₩72,393 | ₩72,861 | ₩72,246 | ₩72,326 | -0.09% | 8.2천 |
|---|
| 2026.04.16 | ₩71,643 | ₩71,643 | ₩71,059 | ₩71,113 | -0.74% | 6.9천 |
|---|
| 2026.04.15 | ₩71,376 | ₩71,453 | ₩71,269 | ₩71,453 | +0.11% | 5.8천 |
|---|
| 2026.04.14 | ₩71,255 | ₩71,643 | ₩71,255 | ₩71,603 | +0.49% | 7.6천 |
|---|
| 2026.04.13 | ₩70,024 | ₩70,907 | ₩69,971 | ₩70,854 | +1.19% | 1.7만 |
|---|
| 2026.04.10 | ₩70,760 | ₩70,827 | ₩70,265 | ₩70,479 | -0.40% | 6.4천 |
|---|
| 2026.04.09 | ₩69,730 | ₩70,640 | ₩69,609 | ₩70,345 | +0.88% | 1.6만 |
|---|
| 2026.04.08 | ₩70,827 | ₩70,827 | ₩70,064 | ₩70,506 | -0.45% | 2.2만 |
|---|
| 2026.04.07 | ₩66,946 | ₩67,695 | ₩66,477 | ₩67,682 | +1.10% | 17만 |
|---|
| 2026.04.06 | ₩67,267 | ₩67,695 | ₩67,267 | ₩67,607 | +0.51% | 2.8만 |
|---|
| 2026.04.02 | ₩66,236 | ₩67,428 | ₩66,183 | ₩67,267 | +1.56% | 1.3만 |
|---|
| 2026.04.01 | ₩67,628 | ₩68,177 | ₩67,561 | ₩67,802 | +0.26% | 4.4만 |
|---|
| 2026.03.31 | ₩65,460 | ₩66,606 | ₩65,219 | ₩66,606 | +1.75% | 1.2만 |
|---|
| 2026.03.30 | ₩64,911 | ₩64,938 | ₩64,282 | ₩64,420 | -0.76% | 2.7만 |
|---|
| 2026.03.27 | ₩64,684 | ₩64,882 | ₩64,256 | ₩64,289 | -0.61% | 9.6천 |
|---|
| 2026.03.26 | ₩65,607 | ₩65,915 | ₩65,005 | ₩65,005 | -0.92% | 8.6천 |
|---|
| 2026.03.25 | ₩66,718 | ₩66,718 | ₩66,330 | ₩66,424 | -0.44% | 1.7만 |
|---|
| 2026.03.24 | ₩64,978 | ₩65,781 | ₩64,978 | ₩65,549 | +0.88% | 7.6천 |
|---|
| 2026.03.23 | ₩65,808 | ₩66,785 | ₩65,514 | ₩65,974 | +0.25% | 1.7만 |
|---|
| 2026.03.20 | ₩66,022 | ₩66,022 | ₩64,055 | ₩64,391 | -2.47% | 1.5만 |
|---|
| 2026.03.19 | ₩65,340 | ₩66,758 | ₩65,139 | ₩66,410 | +1.64% | 2.5만 |
|---|
| 2026.03.18 | ₩67,374 | ₩67,414 | ₩66,504 | ₩66,504 | -1.29% | 1.1만 |
|---|
| 2026.03.17 | ₩68,124 | ₩68,298 | ₩67,816 | ₩67,842 | -0.41% | 1.6만 |
|---|
| 2026.03.16 | ₩67,454 | ₩67,749 | ₩67,424 | ₩67,674 | +0.33% | 1.4만 |
|---|
| 2026.03.13 | ₩67,548 | ₩67,749 | ₩66,424 | ₩66,437 | -1.64% | 2.9만 |
|---|
| 2026.03.12 | ₩67,695 | ₩67,695 | ₩67,147 | ₩67,353 | -0.51% | 1.6만 |
|---|
| 2026.03.11 | ₩68,271 | ₩68,632 | ₩68,030 | ₩68,453 | +0.27% | 3.8만 |
|---|
| 2026.03.10 | ₩69,007 | ₩69,629 | ₩68,619 | ₩68,726 | -0.41% | 7.1만 |
|---|
| 2026.03.09 | ₩67,013 | ₩68,587 | ₩66,555 | ₩68,520 | +2.25% | 2.4만 |
|---|
| 2026.03.06 | ₩67,374 | ₩68,271 | ₩67,240 | ₩68,003 | +0.93% | 3.9만 |
|---|
| 2026.03.05 | ₩69,034 | ₩69,408 | ₩68,066 | ₩68,659 | -0.54% | 1.4만 |
|---|
| 2026.03.04 | ₩69,877 | ₩70,359 | ₩69,676 | ₩70,270 | +0.56% | 1.7만 |
|---|
| 2026.03.03 | ₩68,244 | ₩69,525 | ₩67,856 | ₩69,261 | +1.49% | 1.1만 |
|---|
| 2026.03.02 | ₩71,135 | ₩71,830 | ₩71,135 | ₩71,555 | +0.59% | 1.4만 |
|---|
| 2026.02.27 | ₩73,142 | ₩73,437 | ₩73,089 | ₩73,180 | +0.05% | 8.7천 |
|---|
| 2026.02.26 | ₩73,424 | ₩73,424 | ₩72,875 | ₩73,330 | -0.13% | 4.3만 |
|---|
| 2026.02.25 | ₩73,156 | ₩73,437 | ₩73,069 | ₩73,370 | +0.29% | 5천 |
|---|
| 2026.02.24 | ₩72,473 | ₩72,833 | ₩72,467 | ₩72,805 | +0.46% | 1.4만 |
|---|
| 2026.02.23 | ₩72,915 | ₩73,049 | ₩72,547 | ₩72,587 | -0.45% | 8.2천 |
|---|
| 2026.02.20 | ₩72,313 | ₩73,017 | ₩72,313 | ₩73,017 | +0.97% | 1.4만 |
|---|
| 2026.02.19 | ₩72,058 | ₩72,373 | ₩72,025 | ₩72,373 | +0.44% | 1.8만 |
|---|
| 2026.02.18 | ₩72,687 | ₩72,951 | ₩72,513 | ₩72,642 | -0.06% | 8.7천 |
|---|
| 2026.02.17 | ₩72,139 | ₩72,647 | ₩71,871 | ₩72,527 | +0.54% | 2만 |
|---|
| 2026.02.13 | ₩72,339 | ₩72,607 | ₩72,072 | ₩72,527 | +0.26% | 3.9만 |
|---|
| 2026.02.12 | ₩73,022 | ₩73,065 | ₩72,326 | ₩72,442 | -0.79% | 9.1천 |
|---|
| 2026.02.11 | ₩73,049 | ₩73,156 | ₩72,567 | ₩73,009 | -0.05% | 1.9만 |
|---|
| 2026.02.10 | ₩72,848 | ₩72,968 | ₩72,634 | ₩72,634 | -0.29% | 4.5천 |
|---|
| 2026.02.09 | ₩71,991 | ₩72,620 | ₩71,991 | ₩72,567 | +0.80% | 1.3만 |
|---|
| 2026.02.06 | ₩70,961 | ₩71,589 | ₩70,961 | ₩71,589 | +0.88% | 7.1천 |
|---|
| 2026.02.05 | ₩70,252 | ₩70,546 | ₩70,011 | ₩70,011 | -0.34% | 3.5만 |
|---|
| 2026.02.04 | ₩71,416 | ₩71,536 | ₩70,626 | ₩70,894 | -0.73% | 1.2만 |
|---|
| 2026.02.03 | ₩70,600 | ₩70,827 | ₩70,225 | ₩70,720 | +0.17% | 1.4만 |
|---|
| 2026.02.02 | ₩70,506 | ₩70,910 | ₩70,506 | ₩70,852 | +0.49% | 5.7만 |
|---|
| 2026.01.30 | ₩70,747 | ₩70,814 | ₩70,210 | ₩70,364 | -0.54% | 1.5만 |
|---|
| 2026.01.29 | ₩71,055 | ₩71,055 | ₩70,332 | ₩70,948 | -0.15% | 8.1만 |
|---|
| 2026.01.28 | ₩70,854 | ₩70,921 | ₩70,439 | ₩70,733 | -0.17% | 2.7만 |
|---|
| 2026.01.27 | ₩71,255 | ₩71,670 | ₩71,255 | ₩71,550 | +0.41% | 2.5만 |
|---|
| 2026.01.26 | ₩70,492 | ₩70,666 | ₩70,466 | ₩70,467 | -0.04% | 6.9천 |
|---|
| 2026.01.23 | ₩69,556 | ₩70,084 | ₩69,510 | ₩70,071 | +0.74% | 1.8만 |
|---|
| 2026.01.22 | ₩69,716 | ₩69,904 | ₩69,623 | ₩69,810 | +0.13% | 1.6만 |
|---|
| 2026.01.21 | ₩68,733 | ₩69,395 | ₩68,646 | ₩69,390 | +0.96% | 2.6만 |
|---|
| 2026.01.20 | ₩68,699 | ₩69,208 | ₩68,699 | ₩68,749 | +0.07% | 1.9만 |
|---|
| 2026.01.16 | ₩69,756 | ₩69,877 | ₩69,515 | ₩69,823 | +0.10% | 2.9만 |
|---|
| 2026.01.15 | ₩69,917 | ₩69,930 | ₩69,703 | ₩69,703 | -0.31% | 2.7만 |
|---|
| 2026.01.14 | ₩69,750 | ₩69,756 | ₩69,529 | ₩69,704 | -0.07% | 4.9만 |
|---|
| 2026.01.13 | ₩69,556 | ₩69,562 | ₩69,382 | ₩69,462 | -0.13% | 5.9천 |
|---|
| 2026.01.12 | ₩69,756 | ₩69,917 | ₩69,756 | ₩69,917 | +0.23% | 5.7천 |
|---|
| 2026.01.09 | ₩69,261 | ₩69,532 | ₩69,261 | ₩69,509 | +0.36% | 9.2천 |
|---|
| 2026.01.08 | ₩68,712 | ₩68,913 | ₩68,712 | ₩68,913 | +0.29% | 2.2만 |
|---|
| 2026.01.07 | ₩69,087 | ₩69,087 | ₩68,913 | ₩68,913 | -0.25% | 3.6만 |
|---|
| 2026.01.06 | ₩69,060 | ₩69,221 | ₩68,993 | ₩69,105 | +0.06% | 3.6만 |
|---|
| 2026.01.05 | ₩68,364 | ₩69,006 | ₩68,364 | ₩68,975 | +0.89% | 1.6만 |
|---|
| 2026.01.02 | ₩68,177 | ₩68,177 | ₩67,916 | ₩68,150 | -0.04% | 1.5만 |
|---|
| 2025.12.31 | ₩67,856 | ₩67,856 | ₩67,468 | ₩67,543 | -0.46% | 1.8만 |
|---|
| 2025.12.30 | ₩67,936 | ₩67,983 | ₩67,822 | ₩67,822 | -0.17% | 2.7만 |
|---|
| 2025.12.29 | ₩67,722 | ₩67,749 | ₩67,588 | ₩67,695 | -0.04% | 1.8만 |
|---|
| 2025.12.26 | ₩67,909 | ₩67,936 | ₩67,816 | ₩67,936 | +0.04% | 7.9천 |
|---|
| 2025.12.24 | ₩67,776 | ₩67,909 | ₩67,722 | ₩67,802 | +0.04% | 4.3천 |
|---|
| 2025.12.23 | ₩67,782 | ₩67,856 | ₩67,715 | ₩67,776 | -0.01% | 2만 |
|---|
| 2025.12.22 | ₩67,240 | ₩67,398 | ₩67,106 | ₩67,398 | +0.23% | 14.2만 |
|---|
| 2025.12.19 | ₩67,173 | ₩67,387 | ₩67,173 | ₩67,173 | 0.00% | 11.1만 |
|---|
| 2025.12.18 | ₩66,919 | ₩67,043 | ₩66,785 | ₩66,851 | -0.10% | 21.7만 |
|---|
| 2025.12.17 | ₩66,906 | ₩66,906 | ₩66,290 | ₩66,290 | -0.92% | 5.5만 |
|---|
| 2025.12.16 | ₩66,999 | ₩67,133 | ₩66,772 | ₩66,906 | -0.14% | 1.8만 |
|---|
| 2025.12.15 | ₩67,227 | ₩67,307 | ₩66,999 | ₩67,160 | -0.10% | 1.7만 |
|---|
| 2025.12.12 | ₩67,106 | ₩67,147 | ₩66,491 | ₩66,670 | -0.65% | 1.5만 |
|---|
| 2025.12.11 | ₩66,799 | ₩67,132 | ₩66,799 | ₩67,066 | +0.40% | 4만 |
|---|
| 2025.12.10 | ₩65,955 | ₩66,718 | ₩65,955 | ₩66,633 | +1.03% | 1.7만 |
|---|
| 2025.12.09 | ₩66,036 | ₩66,103 | ₩65,848 | ₩65,862 | -0.26% | 1만 |
|---|
| 2025.12.08 | ₩65,958 | ₩65,969 | ₩65,781 | ₩65,942 | -0.02% | 1.5만 |
|---|
| 2025.12.05 | ₩66,384 | ₩66,384 | ₩66,062 | ₩66,156 | -0.34% | 8.8천 |
|---|
| 2025.12.04 | ₩66,223 | ₩66,343 | ₩66,036 | ₩66,076 | -0.22% | 2만 |
|---|
| 2025.12.03 | ₩65,621 | ₩66,919 | ₩65,607 | ₩65,961 | +0.52% | 2.5만 |
|---|
| 2025.12.02 | ₩65,607 | ₩65,661 | ₩65,440 | ₩65,621 | +0.02% | 5.4만 |
|---|
| 2025.12.01 | ₩65,366 | ₩65,581 | ₩65,326 | ₩65,326 | -0.06% | 1.5만 |
|---|
| 2025.11.28 | ₩65,393 | ₩65,648 | ₩65,393 | ₩65,631 | +0.36% | 11.9만 |
|---|
| 2025.11.26 | ₩65,005 | ₩65,500 | ₩65,005 | ₩65,421 | +0.64% | 1.3만 |
|---|
| 2025.11.25 | ₩64,282 | ₩64,724 | ₩64,282 | ₩64,715 | +0.67% | 1만 |
|---|
| 2025.11.24 | ₩65,112 | ₩65,233 | ₩64,952 | ₩65,184 | +0.11% | 4.7만 |
|---|
| 2025.11.21 | ₩64,778 | ₩65,219 | ₩64,537 | ₩65,084 | +0.47% | 1.1만 |
|---|
| 2025.11.20 | ₩65,500 | ₩65,571 | ₩64,187 | ₩64,187 | -2.00% | 2.4만 |
|---|
| 2025.11.19 | ₩65,139 | ₩65,409 | ₩64,898 | ₩65,089 | -0.08% | 1.1만 |
|---|
| 2025.11.18 | ₩65,300 | ₩65,407 | ₩65,000 | ₩65,246 | -0.08% | 1.1만 |
|---|
| 2025.11.17 | ₩66,517 | ₩66,638 | ₩65,934 | ₩66,061 | -0.69% | 8.1천 |
|---|
| 2025.11.14 | ₩66,732 | ₩67,173 | ₩66,732 | ₩67,006 | +0.41% | 6.9천 |
|---|
| 2025.11.13 | ₩67,789 | ₩67,814 | ₩67,167 | ₩67,213 | -0.85% | 8.7천 |
|---|
| 2025.11.12 | ₩67,749 | ₩67,996 | ₩67,749 | ₩67,950 | +0.30% | 8.3천 |
|---|
| 2025.11.11 | ₩67,361 | ₩67,635 | ₩67,294 | ₩67,583 | +0.33% | 2.1만 |
|---|
| 2025.11.10 | ₩66,772 | ₩67,080 | ₩66,675 | ₩67,080 | +0.46% | 1.1만 |
|---|
| 2025.11.07 | ₩65,902 | ₩66,339 | ₩65,872 | ₩66,339 | +0.66% | 8.7천 |
|---|
| 2025.11.06 | ₩66,384 | ₩66,384 | ₩66,009 | ₩66,171 | -0.32% | 7.6천 |
|---|
| 2025.11.05 | ₩66,036 | ₩66,489 | ₩66,036 | ₩66,380 | +0.52% | 2.1만 |
|---|
| 2025.11.04 | ₩65,982 | ₩66,317 | ₩65,982 | ₩65,985 | +0.00% | 1.1만 |
|---|
| 2025.11.03 | ₩66,665 | ₩66,772 | ₩66,531 | ₩66,681 | +0.02% | 4.4만 |
|---|
| 2025.10.31 | ₩66,691 | ₩66,691 | ₩66,397 | ₩66,650 | -0.06% | 3.3만 |
|---|
| 2025.10.30 | ₩66,638 | ₩66,999 | ₩66,638 | ₩66,785 | +0.22% | 1.7만 |
|---|
| 2025.10.29 | ₩67,481 | ₩67,521 | ₩66,906 | ₩67,066 | -0.61% | 1.7만 |
|---|
| 2025.10.28 | ₩67,481 | ₩67,689 | ₩67,454 | ₩67,548 | +0.10% | 7.4천 |
|---|
| 2025.10.27 | ₩67,441 | ₩67,564 | ₩67,402 | ₩67,564 | +0.18% | 1.2만 |
|---|
| 2025.10.24 | ₩67,039 | ₩67,180 | ₩67,039 | ₩67,122 | +0.12% | 5.8천 |
|---|
| 2025.10.23 | ₩66,772 | ₩67,013 | ₩66,772 | ₩66,971 | +0.30% | 6.7천 |
|---|
| 2025.10.22 | ₩66,825 | ₩66,934 | ₩66,531 | ₩66,705 | -0.18% | 6.6천 |
|---|
| 2025.10.21 | ₩67,013 | ₩67,167 | ₩66,906 | ₩66,952 | -0.09% | 8천 |
|---|
| 2025.10.20 | ₩67,053 | ₩67,402 | ₩67,053 | ₩67,378 | +0.49% | 6.8천 |
|---|
| 2025.10.17 | ₩66,491 | ₩66,845 | ₩66,410 | ₩66,799 | +0.46% | 27.9만 |
|---|
| 2025.10.16 | ₩66,651 | ₩66,776 | ₩66,477 | ₩66,618 | -0.05% | 6.8천 |
|---|
| 2025.10.15 | ₩66,290 | ₩66,410 | ₩66,062 | ₩66,171 | -0.18% | 8.4천 |
|---|
| 2025.10.14 | ₩65,286 | ₩66,049 | ₩65,259 | ₩65,907 | +0.95% | 1.1만 |
|---|
| 2025.10.13 | ₩65,326 | ₩65,594 | ₩65,326 | ₩65,566 | +0.37% | 1.5만 |
|---|
| 2025.10.10 | ₩66,076 | ₩66,143 | ₩65,065 | ₩65,065 | -1.53% | 1.7만 |
|---|