시장 데이터를 불러오는 중
전체 종목
State Street SPDR MSCI ACWI Climate Paris Aligned ETF 과거 주가
State Street SPDR MSCI ACWI Climate Paris Aligned ETF · NZAC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR MSCI ACWI Climate Paris Aligned ETF · NZAC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,660 | ₩62,896 | ₩62,660 | ₩62,896 | +0.38% | 4.3천 |
| 2026.10.08 | ₩62,660 | ₩62,660 | ₩62,352 | ₩62,473 | -0.30% | 2.5천 |
| 2026.10.07 | ₩62,835 | ₩62,965 | ₩62,741 | ₩62,916 | +0.13% | 2.6천 |
| 2026.10.06 | ₩63,237 | ₩63,425 | ₩63,223 | ₩63,223 | -0.02% | 3.1천 |
| 2026.10.05 | ₩62,654 | ₩63,049 | ₩62,647 | ₩62,932 | +0.45% | 4.3천 |
| 2026.10.02 | ₩62,660 | ₩62,848 | ₩62,474 | ₩62,587 | -0.12% | 7.6천 |
| 2026.10.01 | ₩62,352 | ₩62,352 | ₩61,681 | ₩62,056 | -0.48% | 1.8만 |
| 2026.09.30 | ₩62,439 | ₩62,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,231 |
| -0.33% |
| 4.6천 |
| 2026.09.29 | ₩62,419 | ₩62,419 | ₩62,155 | ₩62,334 | -0.14% | 5.3천 |
|---|
| 2026.09.28 | ₩62,553 | ₩62,754 | ₩62,399 | ₩62,487 | -0.11% | 1.7천 |
|---|
| 2026.09.25 | ₩62,882 | ₩63,068 | ₩62,808 | ₩63,068 | +0.30% | 1.3천 |
|---|
| 2026.09.24 | ₩62,628 | ₩62,808 | ₩62,566 | ₩62,707 | +0.13% | 2.8천 |
|---|
| 2026.09.23 | ₩63,331 | ₩63,331 | ₩62,688 | ₩62,813 | -0.82% | 8.8만 |
|---|
| 2026.09.22 | ₩63,592 | ₩63,686 | ₩63,518 | ₩63,622 | +0.05% | 2.1천 |
|---|
| 2026.09.21 | ₩63,081 | ₩63,603 | ₩63,081 | ₩63,603 | +0.83% | 2천 |
|---|
| 2026.09.18 | ₩62,338 | ₩62,363 | ₩62,151 | ₩62,363 | +0.04% | 2.4천 |
|---|
| 2026.09.17 | ₩62,446 | ₩62,452 | ₩62,379 | ₩62,385 | -0.10% | 1.1천 |
|---|
| 2026.09.16 | ₩62,151 | ₩62,151 | ₩61,561 | ₩61,637 | -0.83% | 1.6천 |
|---|
| 2026.09.15 | ₩61,856 | ₩61,856 | ₩61,722 | ₩61,817 | -0.06% | 1천 |
|---|
| 2026.09.14 | ₩62,043 | ₩62,245 | ₩61,775 | ₩62,112 | +0.11% | 3.6천 |
|---|
| 2026.09.11 | ₩62,674 | ₩62,700 | ₩62,499 | ₩62,565 | -0.17% | 7.5만 |
|---|
| 2026.09.10 | ₩62,124 | ₩62,151 | ₩61,936 | ₩62,015 | -0.17% | 1.5천 |
|---|
| 2026.09.09 | ₩62,875 | ₩62,875 | ₩62,553 | ₩62,584 | -0.46% | 3.8천 |
|---|
| 2026.09.08 | ₩63,317 | ₩63,317 | ₩62,942 | ₩62,949 | -0.58% | 3.8천 |
|---|
| 2026.09.04 | ₩63,277 | ₩63,277 | ₩63,185 | ₩63,261 | -0.03% | 700 |
|---|
| 2026.09.03 | ₩62,955 | ₩63,418 | ₩62,781 | ₩63,411 | +0.72% | 8.8천 |
|---|
| 2026.09.02 | ₩62,540 | ₩62,687 | ₩62,459 | ₩62,623 | +0.13% | 1.8천 |
|---|
| 2026.09.01 | ₩62,620 | ₩62,620 | ₩62,285 | ₩62,376 | -0.39% | 2.5천 |
|---|
| 2026.08.31 | ₩63,197 | ₩63,197 | ₩62,794 | ₩62,986 | -0.33% | 3.1천 |
|---|
| 2026.08.28 | ₩63,532 | ₩63,532 | ₩63,116 | ₩63,193 | -0.53% | 1만 |
|---|
| 2026.08.27 | ₩63,451 | ₩63,773 | ₩63,451 | ₩63,596 | +0.23% | 6.5천 |
|---|
| 2026.08.26 | ₩63,277 | ₩63,277 | ₩63,063 | ₩63,178 | -0.16% | 1.5천 |
|---|
| 2026.08.25 | ₩63,290 | ₩63,382 | ₩63,156 | ₩63,382 | +0.14% | 2.9천 |
|---|
| 2026.08.24 | ₩62,902 | ₩62,982 | ₩62,727 | ₩62,923 | +0.03% | 6.8천 |
|---|
| 2026.08.21 | ₩63,156 | ₩63,290 | ₩63,036 | ₩63,202 | +0.07% | 5.4천 |
|---|
| 2026.08.20 | ₩62,902 | ₩63,130 | ₩62,741 | ₩62,851 | -0.08% | 1.8만 |
|---|
| 2026.08.19 | ₩63,009 | ₩63,162 | ₩63,009 | ₩63,162 | +0.24% | 2천 |
|---|
| 2026.08.18 | ₩62,928 | ₩63,049 | ₩62,731 | ₩62,731 | -0.31% | 5.3천 |
|---|
| 2026.08.17 | ₩63,679 | ₩63,679 | ₩63,277 | ₩63,323 | -0.56% | 3.3천 |
|---|
| 2026.08.14 | ₩63,753 | ₩63,753 | ₩63,411 | ₩63,531 | -0.35% | 700 |
|---|
| 2026.08.13 | ₩63,666 | ₩63,736 | ₩63,572 | ₩63,736 | +0.11% | 900 |
|---|
| 2026.08.12 | ₩63,478 | ₩63,517 | ₩63,406 | ₩63,413 | -0.10% | 3.2천 |
|---|
| 2026.08.11 | ₩63,492 | ₩63,505 | ₩63,103 | ₩63,163 | -0.52% | 3.4천 |
|---|
| 2026.08.10 | ₩63,331 | ₩63,337 | ₩63,197 | ₩63,241 | -0.14% | 3천 |
|---|
| 2026.08.07 | ₩63,599 | ₩63,599 | ₩63,358 | ₩63,445 | -0.24% | 1.1천 |
|---|
| 2026.08.06 | ₩63,009 | ₩63,156 | ₩62,863 | ₩63,002 | -0.01% | 3.2천 |
|---|
| 2026.08.05 | ₩63,241 | ₩63,241 | ₩63,036 | ₩63,130 | -0.18% | 2.4천 |
|---|
| 2026.08.04 | ₩62,365 | ₩63,237 | ₩62,365 | ₩63,162 | +1.28% | 9.7천 |
|---|
| 2026.08.03 | ₩61,386 | ₩61,970 | ₩61,386 | ₩61,970 | +0.95% | 4.5천 |
|---|
| 2026.07.31 | ₩61,058 | ₩61,346 | ₩61,011 | ₩61,309 | +0.41% | 3.8천 |
|---|
| 2026.07.30 | ₩60,555 | ₩61,063 | ₩60,555 | ₩61,063 | +0.84% | 8.7천 |
|---|
| 2026.07.29 | ₩60,582 | ₩60,582 | ₩59,824 | ₩59,824 | -1.25% | 3.4천 |
|---|
| 2026.07.28 | ₩60,367 | ₩60,889 | ₩60,367 | ₩60,715 | +0.58% | 2.4천 |
|---|
| 2026.07.27 | ₩60,971 | ₩61,145 | ₩60,287 | ₩60,563 | -0.67% | 4.3천 |
|---|
| 2026.07.24 | ₩60,595 | ₩60,674 | ₩60,405 | ₩60,405 | -0.31% | 800 |
|---|
| 2026.07.23 | ₩60,454 | ₩60,454 | ₩60,247 | ₩60,322 | -0.22% | 9.3천 |
|---|
| 2026.07.22 | ₩61,176 | ₩61,386 | ₩61,171 | ₩61,171 | -0.01% | 1.8천 |
|---|
| 2026.07.21 | ₩60,930 | ₩61,386 | ₩60,920 | ₩61,287 | +0.59% | 2.8천 |
|---|
| 2026.07.20 | ₩61,038 | ₩61,051 | ₩60,661 | ₩60,661 | -0.62% | 7.1천 |
|---|
| 2026.07.17 | ₩60,488 | ₩61,044 | ₩60,488 | ₩60,893 | +0.67% | 3.4천 |
|---|
| 2026.07.16 | ₩61,601 | ₩61,614 | ₩61,306 | ₩61,306 | -0.48% | 1.3천 |
|---|
| 2026.07.15 | ₩61,708 | ₩61,774 | ₩61,480 | ₩61,774 | +0.11% | 700 |
|---|
| 2026.07.14 | ₩61,360 | ₩61,586 | ₩61,360 | ₩61,472 | +0.18% | 1.7천 |
|---|
| 2026.07.13 | ₩61,467 | ₩61,480 | ₩61,172 | ₩61,211 | -0.42% | 1.9천 |
|---|
| 2026.07.10 | ₩61,735 | ₩61,970 | ₩61,735 | ₩61,942 | +0.33% | 2.1천 |
|---|
| 2026.07.09 | ₩61,449 | ₩61,829 | ₩61,449 | ₩61,746 | +0.48% | 1천 |
|---|
| 2026.07.08 | ₩61,011 | ₩61,238 | ₩60,771 | ₩61,203 | +0.31% | 2천 |
|---|
| 2026.07.07 | ₩61,708 | ₩61,708 | ₩61,346 | ₩61,386 | -0.52% | 2.3천 |
|---|
| 2026.07.06 | ₩61,735 | ₩62,057 | ₩61,735 | ₩61,933 | +0.32% | 3.1천 |
|---|
| 2026.07.02 | ₩61,453 | ₩61,453 | ₩60,783 | ₩61,244 | -0.34% | 2.3천 |
|---|
| 2026.07.01 | ₩61,693 | ₩61,695 | ₩61,251 | ₩61,251 | -0.72% | 1.4천 |
|---|
| 2026.06.30 | ₩61,065 | ₩61,668 | ₩61,024 | ₩61,566 | +0.82% | 2.4천 |
|---|
| 2026.06.29 | ₩60,609 | ₩61,078 | ₩60,501 | ₩61,036 | +0.71% | 2.8천 |
|---|
| 2026.06.26 | ₩59,938 | ₩60,688 | ₩59,938 | ₩60,395 | +0.76% | 2.5천 |
|---|
| 2026.06.25 | ₩61,105 | ₩61,105 | ₩60,318 | ₩60,318 | -1.29% | 7.7천 |
|---|
| 2026.06.24 | ₩60,796 | ₩60,890 | ₩60,330 | ₩60,371 | -0.70% | 4.9천 |
|---|
| 2026.06.23 | ₩60,475 | ₩61,024 | ₩60,220 | ₩60,585 | +0.18% | 8.2천 |
|---|
| 2026.06.22 | ₩61,761 | ₩61,761 | ₩61,534 | ₩61,632 | -0.21% | 2.8천 |
|---|
| 2026.06.18 | ₩61,735 | ₩61,909 | ₩61,567 | ₩61,793 | +0.09% | 600 |
|---|
| 2026.06.17 | ₩61,916 | ₩61,956 | ₩61,032 | ₩61,032 | -1.43% | 1.9천 |
|---|
| 2026.06.16 | ₩61,990 | ₩61,990 | ₩61,680 | ₩61,680 | -0.50% | 1.8만 |
|---|
| 2026.06.15 | ₩61,883 | ₩62,164 | ₩61,883 | ₩61,997 | +0.18% | 4.1천 |
|---|
| 2026.06.12 | ₩60,998 | ₩61,185 | ₩60,877 | ₩61,014 | +0.03% | 1.4천 |
|---|
| 2026.06.11 | ₩59,925 | ₩60,847 | ₩59,630 | ₩60,847 | +1.54% | 1.8천 |
|---|
| 2026.06.10 | ₩60,341 | ₩60,522 | ₩59,630 | ₩59,647 | -1.15% | 6.1천 |
|---|
| 2026.06.09 | ₩61,279 | ₩61,279 | ₩59,710 | ₩60,489 | -1.29% | 7.2천 |
|---|
| 2026.06.08 | ₩61,225 | ₩61,225 | ₩60,700 | ₩60,700 | -0.86% | 4.2천 |
|---|
| 2026.06.05 | ₩61,869 | ₩61,869 | ₩60,327 | ₩60,430 | -2.33% | 6.5천 |
|---|
| 2026.06.04 | ₩62,110 | ₩62,499 | ₩62,110 | ₩62,434 | +0.52% | 5.2천 |
|---|
| 2026.06.03 | ₩62,566 | ₩62,566 | ₩62,070 | ₩62,191 | -0.60% | 2.4만 |
|---|
| 2026.06.02 | ₩62,473 | ₩62,705 | ₩62,473 | ₩62,705 | +0.37% | 3.4천 |
|---|
| 2026.06.01 | ₩62,184 | ₩62,566 | ₩62,089 | ₩62,355 | +0.27% | 5천 |
|---|
| 2026.05.29 | ₩62,754 | ₩62,768 | ₩62,474 | ₩62,674 | -0.13% | 3.3천 |
|---|
| 2026.05.28 | ₩61,976 | ₩62,477 | ₩61,869 | ₩62,477 | +0.81% | 5천 |
|---|
| 2026.05.27 | ₩62,379 | ₩62,379 | ₩61,928 | ₩62,136 | -0.39% | 5.1천 |
|---|
| 2026.05.26 | ₩62,285 | ₩62,385 | ₩62,084 | ₩62,302 | +0.03% | 5.6천 |
|---|
| 2026.05.22 | ₩61,936 | ₩61,990 | ₩61,747 | ₩61,747 | -0.31% | 2.5천 |
|---|
| 2026.05.21 | ₩61,078 | ₩61,668 | ₩60,971 | ₩61,596 | +0.85% | 2.5만 |
|---|
| 2026.05.20 | ₩60,977 | ₩61,339 | ₩60,977 | ₩61,339 | +0.59% | 1.3천 |
|---|
| 2026.05.19 | ₩60,327 | ₩60,790 | ₩60,327 | ₩60,517 | +0.32% | 2.2천 |
|---|
| 2026.05.18 | ₩61,118 | ₩61,118 | ₩60,589 | ₩60,905 | -0.35% | 4.8천 |
|---|
| 2026.05.15 | ₩60,904 | ₩61,091 | ₩60,861 | ₩60,861 | -0.07% | 1.7천 |
|---|
| 2026.05.14 | ₩61,735 | ₩61,797 | ₩61,695 | ₩61,797 | +0.10% | 2.1천 |
|---|
| 2026.05.13 | ₩61,225 | ₩61,588 | ₩61,204 | ₩61,480 | +0.42% | 2.6천 |
|---|
| 2026.05.12 | ₩60,810 | ₩61,103 | ₩60,703 | ₩61,103 | +0.48% | 2.7천 |
|---|
| 2026.05.11 | ₩61,681 | ₩61,748 | ₩61,443 | ₩61,533 | -0.24% | 1.8천 |
|---|
| 2026.05.08 | ₩61,474 | ₩61,606 | ₩61,453 | ₩61,606 | +0.22% | 3천 |
|---|
| 2026.05.07 | ₩61,520 | ₩61,520 | ₩60,998 | ₩61,035 | -0.79% | 2.3천 |
|---|
| 2026.05.06 | ₩61,065 | ₩61,565 | ₩61,065 | ₩61,565 | +0.82% | 5.2천 |
|---|
| 2026.05.05 | ₩60,421 | ₩60,527 | ₩60,193 | ₩60,433 | +0.02% | 7.4천 |
|---|
| 2026.05.04 | ₩60,200 | ₩60,408 | ₩59,858 | ₩59,897 | -0.50% | 3.9천 |
|---|
| 2026.05.01 | ₩60,153 | ₩60,461 | ₩60,153 | ₩60,261 | +0.18% | 6.8천 |
|---|
| 2026.04.30 | ₩59,777 | ₩60,153 | ₩59,329 | ₩60,113 | +0.56% | 3천 |
|---|
| 2026.04.29 | ₩59,456 | ₩59,456 | ₩59,107 | ₩59,241 | -0.36% | 4.1천 |
|---|
| 2026.04.28 | ₩59,348 | ₩59,655 | ₩59,348 | ₩59,482 | +0.23% | 8.6천 |
|---|
| 2026.04.27 | ₩60,005 | ₩60,019 | ₩59,761 | ₩59,925 | -0.13% | 3.3천 |
|---|
| 2026.04.24 | ₩59,482 | ₩60,005 | ₩59,482 | ₩59,944 | +0.78% | 4.8천 |
|---|
| 2026.04.23 | ₩59,603 | ₩59,791 | ₩58,919 | ₩59,340 | -0.44% | 3.5천 |
|---|
| 2026.04.22 | ₩59,791 | ₩59,965 | ₩59,791 | ₩59,938 | +0.25% | 1.2만 |
|---|
| 2026.04.21 | ₩60,113 | ₩60,113 | ₩59,374 | ₩59,374 | -1.23% | 4.7천 |
|---|
| 2026.04.20 | ₩59,905 | ₩60,019 | ₩59,751 | ₩59,965 | +0.10% | 6.2천 |
|---|
| 2026.04.17 | ₩60,086 | ₩60,367 | ₩59,911 | ₩60,025 | -0.10% | 2.9만 |
|---|
| 2026.04.16 | ₩59,120 | ₩59,321 | ₩59,067 | ₩59,156 | +0.06% | 5.1천 |
|---|
| 2026.04.15 | ₩58,758 | ₩59,228 | ₩58,758 | ₩59,140 | +0.65% | 6.1천 |
|---|
| 2026.04.14 | ₩58,309 | ₩58,758 | ₩58,309 | ₩58,651 | +0.59% | 5.6천 |
|---|
| 2026.04.13 | ₩57,149 | ₩57,877 | ₩56,982 | ₩57,877 | +1.27% | 1.3만 |
|---|
| 2026.04.10 | ₩57,310 | ₩57,565 | ₩57,096 | ₩57,149 | -0.28% | 3.7천 |
|---|
| 2026.04.09 | ₩56,720 | ₩57,337 | ₩56,613 | ₩57,122 | +0.71% | 4.1천 |
|---|
| 2026.04.08 | ₩57,122 | ₩57,163 | ₩56,747 | ₩56,893 | -0.40% | 2.1만 |
|---|
| 2026.04.07 | ₩54,843 | ₩55,178 | ₩54,534 | ₩55,169 | +0.59% | 6.4천 |
|---|
| 2026.04.06 | ₩55,205 | ₩55,352 | ₩55,104 | ₩55,205 | 0.00% | 2.6천 |
|---|
| 2026.04.02 | ₩54,226 | ₩55,098 | ₩54,226 | ₩55,039 | +1.50% | 9.4천 |
|---|
| 2026.04.01 | ₩54,883 | ₩55,525 | ₩54,883 | ₩55,124 | +0.44% | 4.9천 |
|---|
| 2026.03.31 | ₩53,676 | ₩54,615 | ₩53,556 | ₩54,502 | +1.54% | 3천 |
|---|
| 2026.03.30 | ₩53,207 | ₩53,434 | ₩52,724 | ₩52,840 | -0.69% | 2.8만 |
|---|
| 2026.03.27 | ₩53,502 | ₩53,502 | ₩52,899 | ₩52,920 | -1.09% | 4.9만 |
|---|
| 2026.03.26 | ₩54,266 | ₩54,615 | ₩53,783 | ₩53,783 | -0.89% | 1.1만 |
|---|
| 2026.03.25 | ₩55,004 | ₩55,071 | ₩54,816 | ₩54,816 | -0.34% | 8만 |
|---|
| 2026.03.24 | ₩54,320 | ₩54,722 | ₩54,266 | ₩54,335 | +0.03% | 3.7천 |
|---|
| 2026.03.23 | ₩54,923 | ₩55,338 | ₩54,635 | ₩54,803 | -0.22% | 5.4천 |
|---|
| 2026.03.20 | ₩54,776 | ₩54,776 | ₩53,636 | ₩53,965 | -1.48% | 3.3만 |
|---|
| 2026.03.19 | ₩54,870 | ₩55,285 | ₩54,528 | ₩55,079 | +0.38% | 4.7만 |
|---|
| 2026.03.18 | ₩55,681 | ₩55,681 | ₩55,057 | ₩55,170 | -0.92% | 2.6천 |
|---|
| 2026.03.17 | ₩56,338 | ₩56,371 | ₩55,942 | ₩56,051 | -0.51% | 1.7만 |
|---|
| 2026.03.16 | ₩55,781 | ₩55,956 | ₩55,661 | ₩55,867 | +0.15% | 4.7천 |
|---|
| 2026.03.13 | ₩55,781 | ₩55,781 | ₩54,990 | ₩55,084 | -1.25% | 9.8천 |
|---|
| 2026.03.12 | ₩56,050 | ₩56,050 | ₩55,594 | ₩55,623 | -0.76% | 1.4만 |
|---|
| 2026.03.11 | ₩56,532 | ₩56,673 | ₩56,237 | ₩56,540 | +0.01% | 6.5만 |
|---|
| 2026.03.10 | ₩56,397 | ₩57,350 | ₩56,397 | ₩56,595 | +0.35% | 3.4천 |
|---|
| 2026.03.09 | ₩55,258 | ₩56,680 | ₩55,258 | ₩56,611 | +2.45% | 1.1만 |
|---|
| 2026.03.06 | ₩56,184 | ₩56,465 | ₩55,969 | ₩56,143 | -0.07% | 3천 |
|---|
| 2026.03.05 | ₩56,841 | ₩57,187 | ₩56,131 | ₩56,697 | -0.25% | 3.9천 |
|---|
| 2026.03.04 | ₩56,935 | ₩57,307 | ₩56,935 | ₩57,307 | +0.65% | 2.9천 |
|---|
| 2026.03.03 | ₩56,090 | ₩56,868 | ₩56,063 | ₩56,805 | +1.27% | 5.7천 |
|---|
| 2026.03.02 | ₩57,618 | ₩57,872 | ₩57,486 | ₩57,648 | +0.05% | 5.1천 |
|---|
| 2026.02.27 | ₩57,833 | ₩58,006 | ₩57,618 | ₩57,924 | +0.16% | 8.3천 |
|---|
| 2026.02.26 | ₩58,463 | ₩58,463 | ₩57,753 | ₩58,196 | -0.46% | 1.9만 |
|---|
| 2026.02.25 | ₩58,343 | ₩58,557 | ₩58,343 | ₩58,454 | +0.19% | 6.5천 |
|---|
| 2026.02.24 | ₩57,525 | ₩58,061 | ₩57,525 | ₩57,968 | +0.77% | 20.6만 |
|---|
| 2026.02.23 | ₩57,873 | ₩57,873 | ₩57,256 | ₩57,417 | -0.79% | 8.5천 |
|---|
| 2026.02.20 | ₩57,458 | ₩58,128 | ₩57,458 | ₩58,009 | +0.96% | 4.2천 |
|---|
| 2026.02.19 | ₩57,498 | ₩57,545 | ₩57,256 | ₩57,535 | +0.07% | 9.6천 |
|---|
| 2026.02.18 | ₩57,618 | ₩57,994 | ₩57,592 | ₩57,798 | +0.31% | 5.8천 |
|---|
| 2026.02.17 | ₩57,323 | ₩57,645 | ₩57,022 | ₩57,553 | +0.40% | 6.4천 |
|---|
| 2026.02.13 | ₩57,310 | ₩57,739 | ₩57,256 | ₩57,427 | +0.20% | 4.8천 |
|---|
| 2026.02.12 | ₩58,477 | ₩58,477 | ₩57,364 | ₩57,404 | -1.83% | 4.2천 |
|---|
| 2026.02.11 | ₩58,702 | ₩58,702 | ₩58,048 | ₩58,265 | -0.74% | 1만 |
|---|
| 2026.02.10 | ₩58,514 | ₩58,584 | ₩58,276 | ₩58,305 | -0.36% | 6.2천 |
|---|
| 2026.02.09 | ₩57,927 | ₩58,423 | ₩57,927 | ₩58,349 | +0.73% | 3.6천 |
|---|
| 2026.02.06 | ₩57,230 | ₩57,868 | ₩57,230 | ₩57,868 | +1.12% | 4.4만 |
|---|
| 2026.02.05 | ₩57,028 | ₩57,035 | ₩56,704 | ₩56,727 | -0.53% | 2.2천 |
|---|
| 2026.02.04 | ₩57,900 | ₩57,900 | ₩57,069 | ₩57,464 | -0.75% | 4.1천 |
|---|
| 2026.02.03 | ₩58,316 | ₩58,316 | ₩57,404 | ₩57,718 | -1.03% | 8.5천 |
|---|
| 2026.02.02 | ₩58,088 | ₩58,436 | ₩58,088 | ₩58,322 | +0.40% | 1.8만 |
|---|
| 2026.01.30 | ₩58,396 | ₩58,450 | ₩57,913 | ₩58,101 | -0.51% | 8.5천 |
|---|
| 2026.01.29 | ₩58,772 | ₩58,772 | ₩57,913 | ₩58,589 | -0.31% | 8.4천 |
|---|
| 2026.01.28 | ₩58,745 | ₩58,745 | ₩58,544 | ₩58,725 | -0.03% | 6천 |
|---|
| 2026.01.27 | ₩58,530 | ₩58,825 | ₩58,529 | ₩58,776 | +0.42% | 6.2만 |
|---|
| 2026.01.26 | ₩58,208 | ₩58,623 | ₩58,208 | ₩58,383 | +0.30% | 3.9천 |
|---|
| 2026.01.23 | ₩57,887 | ₩58,100 | ₩57,821 | ₩58,021 | +0.23% | 2.8천 |
|---|
| 2026.01.22 | ₩58,007 | ₩58,141 | ₩57,846 | ₩57,943 | -0.11% | 2.9천 |
|---|
| 2026.01.21 | ₩56,975 | ₩57,712 | ₩56,975 | ₩57,511 | +0.94% | 7.9천 |
|---|
| 2026.01.20 | ₩57,323 | ₩57,478 | ₩56,975 | ₩56,975 | -0.61% | 5.7천 |
|---|
| 2026.01.16 | ₩58,235 | ₩58,343 | ₩58,187 | ₩58,187 | -0.08% | 2.5천 |
|---|
| 2026.01.15 | ₩58,477 | ₩58,489 | ₩58,158 | ₩58,158 | -0.55% | 2.3천 |
|---|
| 2026.01.14 | ₩58,182 | ₩58,182 | ₩57,790 | ₩58,041 | -0.24% | 1.1만 |
|---|
| 2026.01.13 | ₩58,584 | ₩58,638 | ₩58,155 | ₩58,223 | -0.62% | 3.4천 |
|---|
| 2026.01.12 | ₩58,369 | ₩58,765 | ₩58,369 | ₩58,631 | +0.45% | 3.9천 |
|---|
| 2026.01.09 | ₩58,611 | ₩58,623 | ₩58,490 | ₩58,497 | -0.19% | 3.8천 |
|---|
| 2026.01.08 | ₩58,074 | ₩58,288 | ₩58,074 | ₩58,148 | +0.13% | 2.7천 |
|---|
| 2026.01.07 | ₩58,423 | ₩58,544 | ₩58,284 | ₩58,284 | -0.24% | 3천 |
|---|
| 2026.01.06 | ₩58,235 | ₩58,477 | ₩58,235 | ₩58,457 | +0.38% | 8.5천 |
|---|
| 2026.01.05 | ₩57,994 | ₩58,262 | ₩57,994 | ₩58,128 | +0.23% | 6.6천 |
|---|
| 2026.01.02 | ₩57,994 | ₩57,994 | ₩57,391 | ₩57,647 | -0.60% | 1만 |
|---|
| 2025.12.31 | ₩57,720 | ₩57,766 | ₩57,484 | ₩57,510 | -0.36% | 4.6천 |
|---|
| 2025.12.30 | ₩57,899 | ₩58,034 | ₩57,846 | ₩57,887 | -0.02% | 3.1천 |
|---|
| 2025.12.29 | ₩57,913 | ₩57,940 | ₩57,732 | ₩57,912 | -0.00% | 1.6만 |
|---|
| 2025.12.26 | ₩58,115 | ₩58,195 | ₩58,048 | ₩58,137 | +0.04% | 2천 |
|---|
| 2025.12.24 | ₩58,034 | ₩58,115 | ₩57,954 | ₩58,044 | +0.02% | 1.2천 |
|---|
| 2025.12.23 | ₩57,696 | ₩57,954 | ₩57,696 | ₩57,860 | +0.28% | 5.1천 |
|---|
| 2025.12.22 | ₩57,618 | ₩57,712 | ₩57,551 | ₩57,558 | -0.10% | 6.1천 |
|---|
| 2025.12.19 | ₩57,250 | ₩57,431 | ₩57,149 | ₩57,273 | +0.04% | 2.5천 |
|---|
| 2025.12.18 | ₩56,854 | ₩57,148 | ₩56,707 | ₩56,834 | -0.04% | 2만 |
|---|
| 2025.12.17 | ₩57,042 | ₩57,042 | ₩56,292 | ₩56,292 | -1.31% | 4.3천 |
|---|
| 2025.12.16 | ₩56,801 | ₩56,994 | ₩56,707 | ₩56,994 | +0.34% | 6.9천 |
|---|
| 2025.12.15 | ₩57,096 | ₩57,176 | ₩56,948 | ₩56,948 | -0.26% | 3천 |
|---|
| 2025.12.12 | ₩57,565 | ₩57,596 | ₩57,010 | ₩57,010 | -0.96% | 6.4천 |
|---|
| 2025.12.11 | ₩57,310 | ₩57,618 | ₩57,216 | ₩57,585 | +0.48% | 5.7천 |
|---|
| 2025.12.10 | ₩57,129 | ₩57,652 | ₩57,109 | ₩57,566 | +0.77% | 3.4천 |
|---|
| 2025.12.09 | ₩57,230 | ₩57,270 | ₩57,096 | ₩57,136 | -0.16% | 6.1천 |
|---|
| 2025.12.08 | ₩57,417 | ₩57,417 | ₩57,028 | ₩57,128 | -0.50% | 6.6천 |
|---|
| 2025.12.05 | ₩57,471 | ₩57,506 | ₩57,357 | ₩57,357 | -0.20% | 8.5천 |
|---|
| 2025.12.04 | ₩57,417 | ₩57,417 | ₩57,122 | ₩57,172 | -0.43% | 2.9천 |
|---|
| 2025.12.03 | ₩56,961 | ₩57,161 | ₩56,921 | ₩57,149 | +0.33% | 8.7천 |
|---|
| 2025.12.02 | ₩57,096 | ₩57,109 | ₩56,884 | ₩56,915 | -0.32% | 7.7천 |
|---|
| 2025.12.01 | ₩56,814 | ₩56,988 | ₩56,775 | ₩56,775 | -0.07% | 8천 |
|---|
| 2025.11.28 | ₩56,921 | ₩57,126 | ₩56,921 | ₩57,126 | +0.36% | 2.3천 |
|---|
| 2025.11.26 | ₩56,760 | ₩57,002 | ₩56,666 | ₩56,947 | +0.33% | 1.9만 |
|---|
| 2025.11.25 | ₩55,929 | ₩56,464 | ₩55,862 | ₩56,464 | +0.96% | 5.7천 |
|---|
| 2025.11.24 | ₩56,291 | ₩56,920 | ₩56,291 | ₩56,861 | +1.01% | 3.6천 |
|---|
| 2025.11.21 | ₩55,835 | ₩56,345 | ₩55,607 | ₩56,071 | +0.42% | 7.2천 |
|---|
| 2025.11.20 | ₩57,230 | ₩57,230 | ₩55,551 | ₩55,551 | -2.93% | 9.7천 |
|---|
| 2025.11.19 | ₩56,398 | ₩56,438 | ₩56,197 | ₩56,394 | -0.01% | 3.1천 |
|---|
| 2025.11.18 | ₩56,291 | ₩56,653 | ₩56,237 | ₩56,334 | +0.08% | 1.4만 |
|---|
| 2025.11.17 | ₩57,082 | ₩57,109 | ₩56,715 | ₩56,715 | -0.64% | 1.6천 |
|---|
| 2025.11.14 | ₩56,865 | ₩57,625 | ₩56,865 | ₩57,334 | +0.83% | 3.7천 |
|---|
| 2025.11.13 | ₩58,222 | ₩58,222 | ₩57,455 | ₩57,455 | -1.32% | 2.9천 |
|---|
| 2025.11.12 | ₩58,450 | ₩58,557 | ₩58,450 | ₩58,499 | +0.08% | 1.5천 |
|---|
| 2025.11.11 | ₩58,141 | ₩58,435 | ₩58,141 | ₩58,321 | +0.31% | 2.7천 |
|---|
| 2025.11.10 | ₩57,846 | ₩58,249 | ₩57,846 | ₩58,182 | +0.58% | 2.6천 |
|---|
| 2025.11.07 | ₩57,015 | ₩57,295 | ₩56,586 | ₩57,295 | +0.49% | 8.4천 |
|---|
| 2025.11.06 | ₩57,940 | ₩58,007 | ₩57,297 | ₩57,350 | -1.02% | 5.1천 |
|---|
| 2025.11.05 | ₩57,511 | ₩58,088 | ₩57,511 | ₩57,833 | +0.56% | 3.8천 |
|---|
| 2025.11.04 | ₩57,565 | ₩57,820 | ₩57,454 | ₩57,491 | -0.13% | 3.8천 |
|---|
| 2025.11.03 | ₩58,208 | ₩58,343 | ₩58,061 | ₩58,195 | -0.02% | 1만 |
|---|
| 2025.10.31 | ₩58,463 | ₩58,463 | ₩57,888 | ₩58,166 | -0.51% | 1.2천 |
|---|
| 2025.10.30 | ₩58,329 | ₩58,436 | ₩58,123 | ₩58,123 | -0.35% | 1.3만 |
|---|
| 2025.10.29 | ₩58,866 | ₩58,866 | ₩58,542 | ₩58,542 | -0.55% | 1.7천 |
|---|
| 2025.10.28 | ₩58,671 | ₩58,891 | ₩58,671 | ₩58,781 | +0.19% | 2.4천 |
|---|
| 2025.10.27 | ₩58,436 | ₩58,662 | ₩58,436 | ₩58,662 | +0.39% | 3.9천 |
|---|
| 2025.10.24 | ₩58,218 | ₩58,218 | ₩58,073 | ₩58,085 | -0.23% | 3.5천 |
|---|
| 2025.10.23 | ₩57,558 | ₩57,806 | ₩57,525 | ₩57,668 | +0.19% | 2.9천 |
|---|
| 2025.10.22 | ₩57,295 | ₩57,319 | ₩57,096 | ₩57,319 | +0.04% | 1.4천 |
|---|
| 2025.10.21 | ₩57,618 | ₩57,699 | ₩57,498 | ₩57,633 | +0.03% | 6.2천 |
|---|
| 2025.10.20 | ₩57,337 | ₩57,860 | ₩57,337 | ₩57,699 | +0.63% | 5천 |
|---|
| 2025.10.17 | ₩56,975 | ₩57,196 | ₩56,868 | ₩57,196 | +0.39% | 2.2천 |
|---|
| 2025.10.16 | ₩57,317 | ₩57,344 | ₩57,004 | ₩57,004 | -0.55% | 6.7천 |
|---|
| 2025.10.15 | ₩57,163 | ₩57,337 | ₩56,681 | ₩57,110 | -0.09% | 2.1만 |
|---|
| 2025.10.14 | ₩56,237 | ₩57,082 | ₩56,237 | ₩56,760 | +0.93% | 5.1천 |
|---|
| 2025.10.13 | ₩56,720 | ₩56,955 | ₩56,720 | ₩56,886 | +0.29% | 4.8천 |
|---|
| 2025.10.10 | ₩57,593 | ₩57,593 | ₩55,962 | ₩55,962 | -2.83% | 3.4천 |
|---|