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 | ₩62,361 | ₩62,596 | ₩62,361 | ₩62,596 | +0.38% | 4.3천 |
| 2026.10.08 | ₩62,361 | ₩62,361 | ₩62,054 | ₩62,174 | -0.30% | 2.5천 |
| 2026.10.07 | ₩62,534 | ₩62,664 | ₩62,441 | ₩62,616 | +0.13% | 2.6천 |
| 2026.10.06 | ₩62,935 | ₩63,121 | ₩62,921 | ₩62,921 | -0.02% | 3.1천 |
| 2026.10.05 | ₩62,354 | ₩62,748 | ₩62,347 | ₩62,632 | +0.45% | 4.3천 |
| 2026.10.02 | ₩62,361 | ₩62,548 | ₩62,175 | ₩62,287 | -0.12% | 7.6천 |
| 2026.10.01 | ₩62,054 | ₩62,054 | ₩61,387 | ₩61,759 | -0.48% | 1.8만 |
| 2026.09.30 | ₩62,141 | ₩62,334 | ₩61,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,934 |
| -0.33% |
| 4.6천 |
| 2026.09.29 | ₩62,121 | ₩62,121 | ₩61,858 | ₩62,036 | -0.14% | 5.3천 |
|---|
| 2026.09.28 | ₩62,254 | ₩62,454 | ₩62,100 | ₩62,189 | -0.11% | 1.7천 |
|---|
| 2026.09.25 | ₩62,581 | ₩62,766 | ₩62,508 | ₩62,766 | +0.30% | 1.3천 |
|---|
| 2026.09.24 | ₩62,329 | ₩62,508 | ₩62,267 | ₩62,407 | +0.13% | 2.8천 |
|---|
| 2026.09.23 | ₩63,028 | ₩63,028 | ₩62,389 | ₩62,513 | -0.82% | 8.8만 |
|---|
| 2026.09.22 | ₩63,288 | ₩63,382 | ₩63,215 | ₩63,318 | +0.05% | 2.1천 |
|---|
| 2026.09.21 | ₩62,780 | ₩63,299 | ₩62,780 | ₩63,299 | +0.83% | 2천 |
|---|
| 2026.09.18 | ₩62,040 | ₩62,064 | ₩61,854 | ₩62,064 | +0.04% | 2.4천 |
|---|
| 2026.09.17 | ₩62,147 | ₩62,154 | ₩62,080 | ₩62,087 | -0.10% | 1.1천 |
|---|
| 2026.09.16 | ₩61,854 | ₩61,854 | ₩61,266 | ₩61,343 | -0.83% | 1.6천 |
|---|
| 2026.09.15 | ₩61,560 | ₩61,560 | ₩61,427 | ₩61,521 | -0.06% | 1천 |
|---|
| 2026.09.14 | ₩61,747 | ₩61,947 | ₩61,480 | ₩61,815 | +0.11% | 3.6천 |
|---|
| 2026.09.11 | ₩62,374 | ₩62,401 | ₩62,201 | ₩62,266 | -0.17% | 7.5만 |
|---|
| 2026.09.10 | ₩61,827 | ₩61,854 | ₩61,640 | ₩61,719 | -0.17% | 1.5천 |
|---|
| 2026.09.09 | ₩62,574 | ₩62,574 | ₩62,254 | ₩62,285 | -0.46% | 3.8천 |
|---|
| 2026.09.08 | ₩63,015 | ₩63,015 | ₩62,641 | ₩62,648 | -0.58% | 3.8천 |
|---|
| 2026.09.04 | ₩62,975 | ₩62,975 | ₩62,883 | ₩62,959 | -0.03% | 700 |
|---|
| 2026.09.03 | ₩62,654 | ₩63,115 | ₩62,481 | ₩63,108 | +0.72% | 8.8천 |
|---|
| 2026.09.02 | ₩62,241 | ₩62,387 | ₩62,161 | ₩62,323 | +0.13% | 1.8천 |
|---|
| 2026.09.01 | ₩62,321 | ₩62,321 | ₩61,987 | ₩62,078 | -0.39% | 2.5천 |
|---|
| 2026.08.31 | ₩62,895 | ₩62,895 | ₩62,494 | ₩62,685 | -0.33% | 3.1천 |
|---|
| 2026.08.28 | ₩63,228 | ₩63,228 | ₩62,814 | ₩62,891 | -0.53% | 1만 |
|---|
| 2026.08.27 | ₩63,148 | ₩63,468 | ₩63,148 | ₩63,292 | +0.23% | 6.5천 |
|---|
| 2026.08.26 | ₩62,975 | ₩62,975 | ₩62,761 | ₩62,876 | -0.16% | 1.5천 |
|---|
| 2026.08.25 | ₩62,988 | ₩63,079 | ₩62,854 | ₩63,079 | +0.14% | 2.9천 |
|---|
| 2026.08.24 | ₩62,601 | ₩62,681 | ₩62,427 | ₩62,622 | +0.03% | 6.8천 |
|---|
| 2026.08.21 | ₩62,854 | ₩62,988 | ₩62,734 | ₩62,900 | +0.07% | 5.4천 |
|---|
| 2026.08.20 | ₩62,601 | ₩62,828 | ₩62,441 | ₩62,550 | -0.08% | 1.8만 |
|---|
| 2026.08.19 | ₩62,708 | ₩62,860 | ₩62,708 | ₩62,860 | +0.24% | 2천 |
|---|
| 2026.08.18 | ₩62,628 | ₩62,748 | ₩62,431 | ₩62,431 | -0.31% | 5.3천 |
|---|
| 2026.08.17 | ₩63,375 | ₩63,375 | ₩62,975 | ₩63,020 | -0.56% | 3.3천 |
|---|
| 2026.08.14 | ₩63,448 | ₩63,448 | ₩63,108 | ₩63,227 | -0.35% | 700 |
|---|
| 2026.08.13 | ₩63,362 | ₩63,431 | ₩63,268 | ₩63,431 | +0.11% | 900 |
|---|
| 2026.08.12 | ₩63,175 | ₩63,213 | ₩63,103 | ₩63,109 | -0.10% | 3.2천 |
|---|
| 2026.08.11 | ₩63,188 | ₩63,201 | ₩62,801 | ₩62,861 | -0.52% | 3.4천 |
|---|
| 2026.08.10 | ₩63,028 | ₩63,035 | ₩62,895 | ₩62,939 | -0.14% | 3천 |
|---|
| 2026.08.07 | ₩63,295 | ₩63,295 | ₩63,055 | ₩63,141 | -0.24% | 1.1천 |
|---|
| 2026.08.06 | ₩62,708 | ₩62,854 | ₩62,562 | ₩62,701 | -0.01% | 3.2천 |
|---|
| 2026.08.05 | ₩62,939 | ₩62,939 | ₩62,734 | ₩62,828 | -0.18% | 2.4천 |
|---|
| 2026.08.04 | ₩62,067 | ₩62,935 | ₩62,067 | ₩62,860 | +1.28% | 9.7천 |
|---|
| 2026.08.03 | ₩61,093 | ₩61,673 | ₩61,093 | ₩61,673 | +0.95% | 4.5천 |
|---|
| 2026.07.31 | ₩60,766 | ₩61,053 | ₩60,719 | ₩61,016 | +0.41% | 3.8천 |
|---|
| 2026.07.30 | ₩60,266 | ₩60,771 | ₩60,266 | ₩60,771 | +0.84% | 8.7천 |
|---|
| 2026.07.29 | ₩60,292 | ₩60,292 | ₩59,538 | ₩59,538 | -1.25% | 3.4천 |
|---|
| 2026.07.28 | ₩60,079 | ₩60,598 | ₩60,079 | ₩60,424 | +0.58% | 2.4천 |
|---|
| 2026.07.27 | ₩60,679 | ₩60,853 | ₩59,999 | ₩60,274 | -0.67% | 4.3천 |
|---|
| 2026.07.24 | ₩60,306 | ₩60,384 | ₩60,116 | ₩60,116 | -0.31% | 800 |
|---|
| 2026.07.23 | ₩60,165 | ₩60,165 | ₩59,959 | ₩60,033 | -0.22% | 9.3천 |
|---|
| 2026.07.22 | ₩60,883 | ₩61,093 | ₩60,878 | ₩60,878 | -0.01% | 1.8천 |
|---|
| 2026.07.21 | ₩60,639 | ₩61,093 | ₩60,629 | ₩60,994 | +0.59% | 2.8천 |
|---|
| 2026.07.20 | ₩60,746 | ₩60,759 | ₩60,371 | ₩60,371 | -0.62% | 7.1천 |
|---|
| 2026.07.17 | ₩60,199 | ₩60,753 | ₩60,199 | ₩60,602 | +0.67% | 3.4천 |
|---|
| 2026.07.16 | ₩61,306 | ₩61,320 | ₩61,013 | ₩61,013 | -0.48% | 1.3천 |
|---|
| 2026.07.15 | ₩61,413 | ₩61,479 | ₩61,186 | ₩61,479 | +0.11% | 700 |
|---|
| 2026.07.14 | ₩61,066 | ₩61,292 | ₩61,066 | ₩61,178 | +0.18% | 1.7천 |
|---|
| 2026.07.13 | ₩61,173 | ₩61,186 | ₩60,879 | ₩60,918 | -0.42% | 1.9천 |
|---|
| 2026.07.10 | ₩61,440 | ₩61,673 | ₩61,440 | ₩61,645 | +0.33% | 2.1천 |
|---|
| 2026.07.09 | ₩61,156 | ₩61,533 | ₩61,156 | ₩61,451 | +0.48% | 1천 |
|---|
| 2026.07.08 | ₩60,719 | ₩60,945 | ₩60,480 | ₩60,910 | +0.31% | 2천 |
|---|
| 2026.07.07 | ₩61,413 | ₩61,413 | ₩61,053 | ₩61,093 | -0.52% | 2.3천 |
|---|
| 2026.07.06 | ₩61,440 | ₩61,760 | ₩61,440 | ₩61,637 | +0.32% | 3.1천 |
|---|
| 2026.07.02 | ₩61,160 | ₩61,160 | ₩60,492 | ₩60,951 | -0.34% | 2.3천 |
|---|
| 2026.07.01 | ₩61,399 | ₩61,400 | ₩60,958 | ₩60,958 | -0.72% | 1.4천 |
|---|
| 2026.06.30 | ₩60,773 | ₩61,373 | ₩60,733 | ₩61,272 | +0.82% | 2.4천 |
|---|
| 2026.06.29 | ₩60,319 | ₩60,786 | ₩60,212 | ₩60,745 | +0.71% | 2.8천 |
|---|
| 2026.06.26 | ₩59,652 | ₩60,398 | ₩59,652 | ₩60,107 | +0.76% | 2.5천 |
|---|
| 2026.06.25 | ₩60,813 | ₩60,813 | ₩60,029 | ₩60,029 | -1.29% | 7.7천 |
|---|
| 2026.06.24 | ₩60,506 | ₩60,599 | ₩60,041 | ₩60,083 | -0.70% | 4.9천 |
|---|
| 2026.06.23 | ₩60,185 | ₩60,733 | ₩59,932 | ₩60,295 | +0.18% | 8.2천 |
|---|
| 2026.06.22 | ₩61,465 | ₩61,465 | ₩61,240 | ₩61,337 | -0.21% | 2.8천 |
|---|
| 2026.06.18 | ₩61,440 | ₩61,613 | ₩61,273 | ₩61,497 | +0.09% | 600 |
|---|
| 2026.06.17 | ₩61,620 | ₩61,660 | ₩60,741 | ₩60,741 | -1.43% | 1.9천 |
|---|
| 2026.06.16 | ₩61,693 | ₩61,693 | ₩61,385 | ₩61,385 | -0.50% | 1.8만 |
|---|
| 2026.06.15 | ₩61,587 | ₩61,867 | ₩61,587 | ₩61,700 | +0.18% | 4.1천 |
|---|
| 2026.06.12 | ₩60,706 | ₩60,893 | ₩60,586 | ₩60,722 | +0.03% | 1.4천 |
|---|
| 2026.06.11 | ₩59,638 | ₩60,556 | ₩59,345 | ₩60,556 | +1.54% | 1.8천 |
|---|
| 2026.06.10 | ₩60,052 | ₩60,232 | ₩59,345 | ₩59,362 | -1.15% | 6.1천 |
|---|
| 2026.06.09 | ₩60,986 | ₩60,986 | ₩59,425 | ₩60,200 | -1.29% | 7.2천 |
|---|
| 2026.06.08 | ₩60,933 | ₩60,933 | ₩60,410 | ₩60,410 | -0.86% | 4.2천 |
|---|
| 2026.06.05 | ₩61,573 | ₩61,573 | ₩60,039 | ₩60,141 | -2.33% | 6.5천 |
|---|
| 2026.06.04 | ₩61,814 | ₩62,201 | ₩61,814 | ₩62,135 | +0.52% | 5.2천 |
|---|
| 2026.06.03 | ₩62,267 | ₩62,267 | ₩61,774 | ₩61,894 | -0.60% | 2.4만 |
|---|
| 2026.06.02 | ₩62,174 | ₩62,405 | ₩62,174 | ₩62,405 | +0.37% | 3.4천 |
|---|
| 2026.06.01 | ₩61,887 | ₩62,267 | ₩61,792 | ₩62,056 | +0.27% | 5천 |
|---|
| 2026.05.29 | ₩62,454 | ₩62,467 | ₩62,175 | ₩62,374 | -0.13% | 3.3천 |
|---|
| 2026.05.28 | ₩61,680 | ₩62,178 | ₩61,573 | ₩62,178 | +0.81% | 5천 |
|---|
| 2026.05.27 | ₩62,080 | ₩62,080 | ₩61,632 | ₩61,839 | -0.39% | 5.1천 |
|---|
| 2026.05.26 | ₩61,987 | ₩62,087 | ₩61,787 | ₩62,004 | +0.03% | 5.6천 |
|---|
| 2026.05.22 | ₩61,640 | ₩61,693 | ₩61,452 | ₩61,452 | -0.31% | 2.5천 |
|---|
| 2026.05.21 | ₩60,786 | ₩61,373 | ₩60,679 | ₩61,301 | +0.85% | 2.5만 |
|---|
| 2026.05.20 | ₩60,686 | ₩61,046 | ₩60,686 | ₩61,046 | +0.59% | 1.3천 |
|---|
| 2026.05.19 | ₩60,039 | ₩60,499 | ₩60,039 | ₩60,228 | +0.32% | 2.2천 |
|---|
| 2026.05.18 | ₩60,826 | ₩60,826 | ₩60,299 | ₩60,614 | -0.35% | 4.8천 |
|---|
| 2026.05.15 | ₩60,613 | ₩60,799 | ₩60,570 | ₩60,570 | -0.07% | 1.7천 |
|---|
| 2026.05.14 | ₩61,440 | ₩61,501 | ₩61,400 | ₩61,501 | +0.10% | 2.1천 |
|---|
| 2026.05.13 | ₩60,933 | ₩61,293 | ₩60,911 | ₩61,186 | +0.42% | 2.6천 |
|---|
| 2026.05.12 | ₩60,519 | ₩60,811 | ₩60,412 | ₩60,811 | +0.48% | 2.7천 |
|---|
| 2026.05.11 | ₩61,387 | ₩61,453 | ₩61,149 | ₩61,238 | -0.24% | 1.8천 |
|---|
| 2026.05.08 | ₩61,180 | ₩61,312 | ₩61,160 | ₩61,312 | +0.22% | 3천 |
|---|
| 2026.05.07 | ₩61,226 | ₩61,226 | ₩60,706 | ₩60,743 | -0.79% | 2.3천 |
|---|
| 2026.05.06 | ₩60,773 | ₩61,270 | ₩60,773 | ₩61,270 | +0.82% | 5.2천 |
|---|
| 2026.05.05 | ₩60,132 | ₩60,238 | ₩59,905 | ₩60,144 | +0.02% | 7.4천 |
|---|
| 2026.05.04 | ₩59,912 | ₩60,119 | ₩59,572 | ₩59,610 | -0.50% | 3.9천 |
|---|
| 2026.05.01 | ₩59,865 | ₩60,172 | ₩59,865 | ₩59,973 | +0.18% | 6.8천 |
|---|
| 2026.04.30 | ₩59,492 | ₩59,865 | ₩59,046 | ₩59,825 | +0.56% | 3천 |
|---|
| 2026.04.29 | ₩59,171 | ₩59,171 | ₩58,824 | ₩58,958 | -0.36% | 4.1천 |
|---|
| 2026.04.28 | ₩59,065 | ₩59,370 | ₩59,065 | ₩59,198 | +0.23% | 8.6천 |
|---|
| 2026.04.27 | ₩59,718 | ₩59,732 | ₩59,476 | ₩59,638 | -0.13% | 3.3천 |
|---|
| 2026.04.24 | ₩59,198 | ₩59,718 | ₩59,198 | ₩59,657 | +0.78% | 4.8천 |
|---|
| 2026.04.23 | ₩59,318 | ₩59,505 | ₩58,637 | ₩59,057 | -0.44% | 3.5천 |
|---|
| 2026.04.22 | ₩59,505 | ₩59,678 | ₩59,505 | ₩59,652 | +0.25% | 1.2만 |
|---|
| 2026.04.21 | ₩59,825 | ₩59,825 | ₩59,090 | ₩59,090 | -1.23% | 4.7천 |
|---|
| 2026.04.20 | ₩59,618 | ₩59,732 | ₩59,465 | ₩59,678 | +0.10% | 6.2천 |
|---|
| 2026.04.17 | ₩59,798 | ₩60,079 | ₩59,625 | ₩59,738 | -0.10% | 2.9만 |
|---|
| 2026.04.16 | ₩58,838 | ₩59,038 | ₩58,784 | ₩58,874 | +0.06% | 5.1천 |
|---|
| 2026.04.15 | ₩58,477 | ₩58,944 | ₩58,477 | ₩58,858 | +0.65% | 6.1천 |
|---|
| 2026.04.14 | ₩58,030 | ₩58,477 | ₩58,030 | ₩58,371 | +0.59% | 5.6천 |
|---|
| 2026.04.13 | ₩56,876 | ₩57,601 | ₩56,709 | ₩57,601 | +1.27% | 1.3만 |
|---|
| 2026.04.10 | ₩57,036 | ₩57,290 | ₩56,823 | ₩56,876 | -0.28% | 3.7천 |
|---|
| 2026.04.09 | ₩56,449 | ₩57,063 | ₩56,342 | ₩56,849 | +0.71% | 4.1천 |
|---|
| 2026.04.08 | ₩56,849 | ₩56,889 | ₩56,476 | ₩56,621 | -0.40% | 2.1만 |
|---|
| 2026.04.07 | ₩54,581 | ₩54,914 | ₩54,274 | ₩54,905 | +0.59% | 6.4천 |
|---|
| 2026.04.06 | ₩54,941 | ₩55,088 | ₩54,841 | ₩54,941 | 0.00% | 2.6천 |
|---|
| 2026.04.02 | ₩53,967 | ₩54,834 | ₩53,967 | ₩54,775 | +1.50% | 9.4천 |
|---|
| 2026.04.01 | ₩54,621 | ₩55,260 | ₩54,621 | ₩54,861 | +0.44% | 4.9천 |
|---|
| 2026.03.31 | ₩53,420 | ₩54,354 | ₩53,300 | ₩54,242 | +1.54% | 3천 |
|---|
| 2026.03.30 | ₩52,953 | ₩53,178 | ₩52,472 | ₩52,587 | -0.69% | 2.8만 |
|---|
| 2026.03.27 | ₩53,246 | ₩53,246 | ₩52,646 | ₩52,667 | -1.09% | 4.9만 |
|---|
| 2026.03.26 | ₩54,007 | ₩54,354 | ₩53,526 | ₩53,526 | -0.89% | 1.1만 |
|---|
| 2026.03.25 | ₩54,741 | ₩54,808 | ₩54,554 | ₩54,554 | -0.34% | 8만 |
|---|
| 2026.03.24 | ₩54,060 | ₩54,461 | ₩54,007 | ₩54,075 | +0.03% | 3.7천 |
|---|
| 2026.03.23 | ₩54,661 | ₩55,073 | ₩54,374 | ₩54,541 | -0.22% | 5.4천 |
|---|
| 2026.03.20 | ₩54,514 | ₩54,514 | ₩53,380 | ₩53,707 | -1.48% | 3.3만 |
|---|
| 2026.03.19 | ₩54,607 | ₩55,021 | ₩54,267 | ₩54,816 | +0.38% | 4.7만 |
|---|
| 2026.03.18 | ₩55,415 | ₩55,415 | ₩54,794 | ₩54,906 | -0.92% | 2.6천 |
|---|
| 2026.03.17 | ₩56,069 | ₩56,102 | ₩55,675 | ₩55,783 | -0.51% | 1.7만 |
|---|
| 2026.03.16 | ₩55,515 | ₩55,688 | ₩55,395 | ₩55,600 | +0.15% | 4.7천 |
|---|
| 2026.03.13 | ₩55,515 | ₩55,515 | ₩54,727 | ₩54,821 | -1.25% | 9.8천 |
|---|
| 2026.03.12 | ₩55,782 | ₩55,782 | ₩55,328 | ₩55,357 | -0.76% | 1.4만 |
|---|
| 2026.03.11 | ₩56,262 | ₩56,402 | ₩55,969 | ₩56,270 | +0.01% | 6.5만 |
|---|
| 2026.03.10 | ₩56,127 | ₩57,076 | ₩56,127 | ₩56,325 | +0.35% | 3.4천 |
|---|
| 2026.03.09 | ₩54,994 | ₩56,409 | ₩54,994 | ₩56,341 | +2.45% | 1.1만 |
|---|
| 2026.03.06 | ₩55,915 | ₩56,195 | ₩55,702 | ₩55,875 | -0.07% | 3천 |
|---|
| 2026.03.05 | ₩56,569 | ₩56,913 | ₩55,863 | ₩56,426 | -0.25% | 3.9천 |
|---|
| 2026.03.04 | ₩56,662 | ₩57,033 | ₩56,662 | ₩57,033 | +0.65% | 2.9천 |
|---|
| 2026.03.03 | ₩55,822 | ₩56,596 | ₩55,795 | ₩56,533 | +1.27% | 5.7천 |
|---|
| 2026.03.02 | ₩57,343 | ₩57,595 | ₩57,211 | ₩57,372 | +0.05% | 5.1천 |
|---|
| 2026.02.27 | ₩57,557 | ₩57,729 | ₩57,343 | ₩57,647 | +0.16% | 8.3천 |
|---|
| 2026.02.26 | ₩58,184 | ₩58,184 | ₩57,476 | ₩57,918 | -0.46% | 1.9만 |
|---|
| 2026.02.25 | ₩58,064 | ₩58,277 | ₩58,064 | ₩58,174 | +0.19% | 6.5천 |
|---|
| 2026.02.24 | ₩57,250 | ₩57,783 | ₩57,250 | ₩57,691 | +0.77% | 20.6만 |
|---|
| 2026.02.23 | ₩57,597 | ₩57,597 | ₩56,983 | ₩57,143 | -0.79% | 8.5천 |
|---|
| 2026.02.20 | ₩57,183 | ₩57,850 | ₩57,183 | ₩57,731 | +0.96% | 4.2천 |
|---|
| 2026.02.19 | ₩57,223 | ₩57,270 | ₩56,983 | ₩57,260 | +0.07% | 9.6천 |
|---|
| 2026.02.18 | ₩57,343 | ₩57,717 | ₩57,316 | ₩57,522 | +0.31% | 5.8천 |
|---|
| 2026.02.17 | ₩57,049 | ₩57,370 | ₩56,749 | ₩57,278 | +0.40% | 6.4천 |
|---|
| 2026.02.13 | ₩57,036 | ₩57,463 | ₩56,983 | ₩57,152 | +0.20% | 4.8천 |
|---|
| 2026.02.12 | ₩58,197 | ₩58,197 | ₩57,089 | ₩57,130 | -1.83% | 4.2천 |
|---|
| 2026.02.11 | ₩58,421 | ₩58,421 | ₩57,770 | ₩57,986 | -0.74% | 1만 |
|---|
| 2026.02.10 | ₩58,234 | ₩58,304 | ₩57,997 | ₩58,026 | -0.36% | 6.2천 |
|---|
| 2026.02.09 | ₩57,650 | ₩58,144 | ₩57,650 | ₩58,070 | +0.73% | 3.6천 |
|---|
| 2026.02.06 | ₩56,956 | ₩57,591 | ₩56,956 | ₩57,591 | +1.12% | 4.4만 |
|---|
| 2026.02.05 | ₩56,756 | ₩56,763 | ₩56,433 | ₩56,456 | -0.53% | 2.2천 |
|---|
| 2026.02.04 | ₩57,623 | ₩57,623 | ₩56,796 | ₩57,190 | -0.75% | 4.1천 |
|---|
| 2026.02.03 | ₩58,037 | ₩58,037 | ₩57,130 | ₩57,442 | -1.03% | 8.5천 |
|---|
| 2026.02.02 | ₩57,810 | ₩58,157 | ₩57,810 | ₩58,044 | +0.40% | 1.8만 |
|---|
| 2026.01.30 | ₩58,117 | ₩58,170 | ₩57,637 | ₩57,823 | -0.51% | 8.5천 |
|---|
| 2026.01.29 | ₩58,491 | ₩58,491 | ₩57,637 | ₩58,309 | -0.31% | 8.4천 |
|---|
| 2026.01.28 | ₩58,464 | ₩58,464 | ₩58,264 | ₩58,444 | -0.03% | 6천 |
|---|
| 2026.01.27 | ₩58,250 | ₩58,544 | ₩58,249 | ₩58,495 | +0.42% | 6.2만 |
|---|
| 2026.01.26 | ₩57,930 | ₩58,343 | ₩57,930 | ₩58,104 | +0.30% | 3.9천 |
|---|
| 2026.01.23 | ₩57,610 | ₩57,822 | ₩57,545 | ₩57,743 | +0.23% | 2.8천 |
|---|
| 2026.01.22 | ₩57,730 | ₩57,863 | ₩57,570 | ₩57,666 | -0.11% | 2.9천 |
|---|
| 2026.01.21 | ₩56,702 | ₩57,436 | ₩56,702 | ₩57,236 | +0.94% | 7.9천 |
|---|
| 2026.01.20 | ₩57,049 | ₩57,203 | ₩56,702 | ₩56,702 | -0.61% | 5.7천 |
|---|
| 2026.01.16 | ₩57,957 | ₩58,064 | ₩57,909 | ₩57,909 | -0.08% | 2.5천 |
|---|
| 2026.01.15 | ₩58,197 | ₩58,209 | ₩57,880 | ₩57,880 | -0.55% | 2.3천 |
|---|
| 2026.01.14 | ₩57,904 | ₩57,904 | ₩57,514 | ₩57,763 | -0.24% | 1.1만 |
|---|
| 2026.01.13 | ₩58,304 | ₩58,357 | ₩57,877 | ₩57,945 | -0.62% | 3.4천 |
|---|
| 2026.01.12 | ₩58,090 | ₩58,484 | ₩58,090 | ₩58,351 | +0.45% | 3.9천 |
|---|
| 2026.01.09 | ₩58,331 | ₩58,343 | ₩58,210 | ₩58,217 | -0.19% | 3.8천 |
|---|
| 2026.01.08 | ₩57,797 | ₩58,009 | ₩57,797 | ₩57,870 | +0.13% | 2.7천 |
|---|
| 2026.01.07 | ₩58,144 | ₩58,264 | ₩58,005 | ₩58,005 | -0.24% | 3천 |
|---|
| 2026.01.06 | ₩57,957 | ₩58,197 | ₩57,957 | ₩58,177 | +0.38% | 8.5천 |
|---|
| 2026.01.05 | ₩57,717 | ₩57,984 | ₩57,717 | ₩57,850 | +0.23% | 6.6천 |
|---|
| 2026.01.02 | ₩57,717 | ₩57,717 | ₩57,116 | ₩57,371 | -0.60% | 1만 |
|---|
| 2025.12.31 | ₩57,444 | ₩57,490 | ₩57,210 | ₩57,235 | -0.36% | 4.6천 |
|---|
| 2025.12.30 | ₩57,622 | ₩57,757 | ₩57,570 | ₩57,610 | -0.02% | 3.1천 |
|---|
| 2025.12.29 | ₩57,637 | ₩57,663 | ₩57,456 | ₩57,635 | -0.00% | 1.6만 |
|---|
| 2025.12.26 | ₩57,837 | ₩57,917 | ₩57,770 | ₩57,859 | +0.04% | 2천 |
|---|
| 2025.12.24 | ₩57,757 | ₩57,837 | ₩57,677 | ₩57,766 | +0.02% | 1.2천 |
|---|
| 2025.12.23 | ₩57,420 | ₩57,677 | ₩57,420 | ₩57,583 | +0.28% | 5.1천 |
|---|
| 2025.12.22 | ₩57,343 | ₩57,436 | ₩57,276 | ₩57,283 | -0.10% | 6.1천 |
|---|
| 2025.12.19 | ₩56,976 | ₩57,156 | ₩56,876 | ₩56,999 | +0.04% | 2.5천 |
|---|
| 2025.12.18 | ₩56,582 | ₩56,875 | ₩56,436 | ₩56,562 | -0.04% | 2만 |
|---|
| 2025.12.17 | ₩56,769 | ₩56,769 | ₩56,023 | ₩56,023 | -1.31% | 4.3천 |
|---|
| 2025.12.16 | ₩56,529 | ₩56,721 | ₩56,436 | ₩56,721 | +0.34% | 6.9천 |
|---|
| 2025.12.15 | ₩56,823 | ₩56,903 | ₩56,676 | ₩56,676 | -0.26% | 3천 |
|---|
| 2025.12.12 | ₩57,290 | ₩57,320 | ₩56,737 | ₩56,737 | -0.96% | 6.4천 |
|---|
| 2025.12.11 | ₩57,036 | ₩57,343 | ₩56,943 | ₩57,310 | +0.48% | 5.7천 |
|---|
| 2025.12.10 | ₩56,856 | ₩57,376 | ₩56,836 | ₩57,291 | +0.77% | 3.4천 |
|---|
| 2025.12.09 | ₩56,956 | ₩56,996 | ₩56,823 | ₩56,863 | -0.16% | 6.1천 |
|---|
| 2025.12.08 | ₩57,143 | ₩57,143 | ₩56,756 | ₩56,855 | -0.50% | 6.6천 |
|---|
| 2025.12.05 | ₩57,196 | ₩57,231 | ₩57,083 | ₩57,083 | -0.20% | 8.5천 |
|---|
| 2025.12.04 | ₩57,143 | ₩57,143 | ₩56,849 | ₩56,899 | -0.43% | 2.9천 |
|---|
| 2025.12.03 | ₩56,689 | ₩56,888 | ₩56,649 | ₩56,876 | +0.33% | 8.7천 |
|---|
| 2025.12.02 | ₩56,823 | ₩56,836 | ₩56,612 | ₩56,642 | -0.32% | 7.7천 |
|---|
| 2025.12.01 | ₩56,542 | ₩56,716 | ₩56,504 | ₩56,504 | -0.07% | 8천 |
|---|
| 2025.11.28 | ₩56,649 | ₩56,853 | ₩56,649 | ₩56,853 | +0.36% | 2.3천 |
|---|
| 2025.11.26 | ₩56,489 | ₩56,729 | ₩56,396 | ₩56,674 | +0.33% | 1.9만 |
|---|
| 2025.11.25 | ₩55,662 | ₩56,194 | ₩55,595 | ₩56,194 | +0.96% | 5.7천 |
|---|
| 2025.11.24 | ₩56,022 | ₩56,648 | ₩56,022 | ₩56,589 | +1.01% | 3.6천 |
|---|
| 2025.11.21 | ₩55,568 | ₩56,075 | ₩55,341 | ₩55,803 | +0.42% | 7.2천 |
|---|
| 2025.11.20 | ₩56,956 | ₩56,956 | ₩55,285 | ₩55,285 | -2.93% | 9.7천 |
|---|
| 2025.11.19 | ₩56,129 | ₩56,169 | ₩55,928 | ₩56,125 | -0.01% | 3.1천 |
|---|
| 2025.11.18 | ₩56,022 | ₩56,382 | ₩55,969 | ₩56,065 | +0.08% | 1.4만 |
|---|
| 2025.11.17 | ₩56,809 | ₩56,836 | ₩56,444 | ₩56,444 | -0.64% | 1.6천 |
|---|
| 2025.11.14 | ₩56,593 | ₩57,350 | ₩56,593 | ₩57,060 | +0.83% | 3.7천 |
|---|
| 2025.11.13 | ₩57,944 | ₩57,944 | ₩57,180 | ₩57,180 | -1.32% | 2.9천 |
|---|
| 2025.11.12 | ₩58,170 | ₩58,277 | ₩58,170 | ₩58,220 | +0.08% | 1.5천 |
|---|
| 2025.11.11 | ₩57,863 | ₩58,156 | ₩57,863 | ₩58,042 | +0.31% | 2.7천 |
|---|
| 2025.11.10 | ₩57,570 | ₩57,970 | ₩57,570 | ₩57,904 | +0.58% | 2.6천 |
|---|
| 2025.11.07 | ₩56,743 | ₩57,021 | ₩56,315 | ₩57,021 | +0.49% | 8.4천 |
|---|
| 2025.11.06 | ₩57,663 | ₩57,730 | ₩57,023 | ₩57,076 | -1.02% | 5.1천 |
|---|
| 2025.11.05 | ₩57,236 | ₩57,810 | ₩57,236 | ₩57,557 | +0.56% | 3.8천 |
|---|
| 2025.11.04 | ₩57,290 | ₩57,543 | ₩57,179 | ₩57,216 | -0.13% | 3.8천 |
|---|
| 2025.11.03 | ₩57,930 | ₩58,064 | ₩57,783 | ₩57,917 | -0.02% | 1만 |
|---|
| 2025.10.31 | ₩58,184 | ₩58,184 | ₩57,611 | ₩57,888 | -0.51% | 1.2천 |
|---|
| 2025.10.30 | ₩58,050 | ₩58,157 | ₩57,845 | ₩57,845 | -0.35% | 1.3만 |
|---|
| 2025.10.29 | ₩58,584 | ₩58,584 | ₩58,262 | ₩58,262 | -0.55% | 1.7천 |
|---|
| 2025.10.28 | ₩58,391 | ₩58,609 | ₩58,391 | ₩58,500 | +0.19% | 2.4천 |
|---|
| 2025.10.27 | ₩58,157 | ₩58,381 | ₩58,157 | ₩58,381 | +0.39% | 3.9천 |
|---|
| 2025.10.24 | ₩57,940 | ₩57,940 | ₩57,795 | ₩57,807 | -0.23% | 3.5천 |
|---|
| 2025.10.23 | ₩57,283 | ₩57,530 | ₩57,250 | ₩57,392 | +0.19% | 2.9천 |
|---|
| 2025.10.22 | ₩57,021 | ₩57,045 | ₩56,823 | ₩57,045 | +0.04% | 1.4천 |
|---|
| 2025.10.21 | ₩57,343 | ₩57,423 | ₩57,223 | ₩57,358 | +0.03% | 6.2천 |
|---|
| 2025.10.20 | ₩57,063 | ₩57,583 | ₩57,063 | ₩57,423 | +0.63% | 5천 |
|---|
| 2025.10.17 | ₩56,702 | ₩56,923 | ₩56,596 | ₩56,923 | +0.39% | 2.2천 |
|---|
| 2025.10.16 | ₩57,043 | ₩57,069 | ₩56,732 | ₩56,732 | -0.55% | 6.7천 |
|---|
| 2025.10.15 | ₩56,889 | ₩57,063 | ₩56,410 | ₩56,837 | -0.09% | 2.1만 |
|---|
| 2025.10.14 | ₩55,969 | ₩56,809 | ₩55,969 | ₩56,489 | +0.93% | 5.1천 |
|---|
| 2025.10.13 | ₩56,449 | ₩56,682 | ₩56,449 | ₩56,614 | +0.29% | 4.8천 |
|---|
| 2025.10.10 | ₩57,318 | ₩57,318 | ₩55,695 | ₩55,695 | -2.83% | 3.4천 |
|---|