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 | ₩62,402 | ₩62,637 | ₩62,402 | ₩62,637 | +0.38% | 4.3천 |
| 2026.10.08 | ₩62,402 | ₩62,402 | ₩62,095 | ₩62,215 | -0.30% | 2.5천 |
| 2026.10.07 | ₩62,576 | ₩62,705 | ₩62,482 | ₩62,657 | +0.13% | 2.6천 |
| 2026.10.06 | ₩62,977 | ₩63,163 | ₩62,963 | ₩62,963 | -0.02% | 3.1천 |
| 2026.10.05 | ₩62,396 | ₩62,790 | ₩62,389 | ₩62,673 | +0.45% | 4.3천 |
| 2026.10.02 | ₩62,402 | ₩62,589 | ₩62,217 | ₩62,329 | -0.12% | 7.6천 |
| 2026.10.01 | ₩62,095 | ₩62,095 | ₩61,427 | ₩61,800 | -0.48% | 1.8만 |
| 2026.09.30 | ₩62,182 | ₩62,376 | ₩61,975 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,975 |
| -0.33% |
| 4.6천 |
| 2026.09.29 | ₩62,162 | ₩62,162 | ₩61,899 | ₩62,078 | -0.14% | 5.3천 |
|---|
| 2026.09.28 | ₩62,295 | ₩62,496 | ₩62,142 | ₩62,230 | -0.11% | 1.7천 |
|---|
| 2026.09.25 | ₩62,623 | ₩62,808 | ₩62,549 | ₩62,808 | +0.30% | 1.3천 |
|---|
| 2026.09.24 | ₩62,370 | ₩62,549 | ₩62,309 | ₩62,449 | +0.13% | 2.8천 |
|---|
| 2026.09.23 | ₩63,070 | ₩63,070 | ₩62,430 | ₩62,555 | -0.82% | 8.8만 |
|---|
| 2026.09.22 | ₩63,330 | ₩63,424 | ₩63,257 | ₩63,360 | +0.05% | 2.1천 |
|---|
| 2026.09.21 | ₩62,822 | ₩63,341 | ₩62,822 | ₩63,341 | +0.83% | 2천 |
|---|
| 2026.09.18 | ₩62,082 | ₩62,106 | ₩61,895 | ₩62,106 | +0.04% | 2.4천 |
|---|
| 2026.09.17 | ₩62,189 | ₩62,195 | ₩62,122 | ₩62,129 | -0.10% | 1.1천 |
|---|
| 2026.09.16 | ₩61,895 | ₩61,895 | ₩61,307 | ₩61,383 | -0.83% | 1.6천 |
|---|
| 2026.09.15 | ₩61,601 | ₩61,601 | ₩61,468 | ₩61,562 | -0.06% | 1천 |
|---|
| 2026.09.14 | ₩61,788 | ₩61,988 | ₩61,521 | ₩61,856 | +0.11% | 3.6천 |
|---|
| 2026.09.11 | ₩62,416 | ₩62,442 | ₩62,242 | ₩62,307 | -0.17% | 7.5만 |
|---|
| 2026.09.10 | ₩61,868 | ₩61,895 | ₩61,681 | ₩61,760 | -0.17% | 1.5천 |
|---|
| 2026.09.09 | ₩62,616 | ₩62,616 | ₩62,295 | ₩62,326 | -0.46% | 3.8천 |
|---|
| 2026.09.08 | ₩63,057 | ₩63,057 | ₩62,683 | ₩62,689 | -0.58% | 3.8천 |
|---|
| 2026.09.04 | ₩63,017 | ₩63,017 | ₩62,924 | ₩63,001 | -0.03% | 700 |
|---|
| 2026.09.03 | ₩62,696 | ₩63,157 | ₩62,522 | ₩63,150 | +0.72% | 8.8천 |
|---|
| 2026.09.02 | ₩62,282 | ₩62,429 | ₩62,202 | ₩62,365 | +0.13% | 1.8천 |
|---|
| 2026.09.01 | ₩62,362 | ₩62,362 | ₩62,028 | ₩62,119 | -0.39% | 2.5천 |
|---|
| 2026.08.31 | ₩62,936 | ₩62,936 | ₩62,536 | ₩62,727 | -0.33% | 3.1천 |
|---|
| 2026.08.28 | ₩63,270 | ₩63,270 | ₩62,856 | ₩62,932 | -0.53% | 1만 |
|---|
| 2026.08.27 | ₩63,190 | ₩63,511 | ₩63,190 | ₩63,334 | +0.23% | 6.5천 |
|---|
| 2026.08.26 | ₩63,017 | ₩63,017 | ₩62,803 | ₩62,918 | -0.16% | 1.5천 |
|---|
| 2026.08.25 | ₩63,030 | ₩63,121 | ₩62,896 | ₩63,121 | +0.14% | 2.9천 |
|---|
| 2026.08.24 | ₩62,643 | ₩62,723 | ₩62,469 | ₩62,664 | +0.03% | 6.8천 |
|---|
| 2026.08.21 | ₩62,896 | ₩63,030 | ₩62,776 | ₩62,942 | +0.07% | 5.4천 |
|---|
| 2026.08.20 | ₩62,643 | ₩62,870 | ₩62,482 | ₩62,592 | -0.08% | 1.8만 |
|---|
| 2026.08.19 | ₩62,750 | ₩62,902 | ₩62,750 | ₩62,902 | +0.24% | 2천 |
|---|
| 2026.08.18 | ₩62,669 | ₩62,790 | ₩62,473 | ₩62,473 | -0.31% | 5.3천 |
|---|
| 2026.08.17 | ₩63,417 | ₩63,417 | ₩63,017 | ₩63,062 | -0.56% | 3.3천 |
|---|
| 2026.08.14 | ₩63,491 | ₩63,491 | ₩63,150 | ₩63,269 | -0.35% | 700 |
|---|
| 2026.08.13 | ₩63,404 | ₩63,473 | ₩63,310 | ₩63,473 | +0.11% | 900 |
|---|
| 2026.08.12 | ₩63,217 | ₩63,256 | ₩63,145 | ₩63,151 | -0.10% | 3.2천 |
|---|
| 2026.08.11 | ₩63,230 | ₩63,244 | ₩62,843 | ₩62,903 | -0.52% | 3.4천 |
|---|
| 2026.08.10 | ₩63,070 | ₩63,077 | ₩62,936 | ₩62,981 | -0.14% | 3천 |
|---|
| 2026.08.07 | ₩63,337 | ₩63,337 | ₩63,097 | ₩63,184 | -0.24% | 1.1천 |
|---|
| 2026.08.06 | ₩62,750 | ₩62,896 | ₩62,604 | ₩62,743 | -0.01% | 3.2천 |
|---|
| 2026.08.05 | ₩62,981 | ₩62,981 | ₩62,776 | ₩62,870 | -0.18% | 2.4천 |
|---|
| 2026.08.04 | ₩62,109 | ₩62,977 | ₩62,109 | ₩62,902 | +1.28% | 9.7천 |
|---|
| 2026.08.03 | ₩61,134 | ₩61,715 | ₩61,134 | ₩61,715 | +0.95% | 4.5천 |
|---|
| 2026.07.31 | ₩60,807 | ₩61,094 | ₩60,760 | ₩61,056 | +0.41% | 3.8천 |
|---|
| 2026.07.30 | ₩60,306 | ₩60,812 | ₩60,306 | ₩60,812 | +0.84% | 8.7천 |
|---|
| 2026.07.29 | ₩60,332 | ₩60,332 | ₩59,578 | ₩59,578 | -1.25% | 3.4천 |
|---|
| 2026.07.28 | ₩60,119 | ₩60,638 | ₩60,119 | ₩60,465 | +0.58% | 2.4천 |
|---|
| 2026.07.27 | ₩60,720 | ₩60,893 | ₩60,039 | ₩60,314 | -0.67% | 4.3천 |
|---|
| 2026.07.24 | ₩60,346 | ₩60,425 | ₩60,156 | ₩60,156 | -0.31% | 800 |
|---|
| 2026.07.23 | ₩60,206 | ₩60,206 | ₩59,999 | ₩60,073 | -0.22% | 9.3천 |
|---|
| 2026.07.22 | ₩60,924 | ₩61,134 | ₩60,919 | ₩60,919 | -0.01% | 1.8천 |
|---|
| 2026.07.21 | ₩60,680 | ₩61,134 | ₩60,669 | ₩61,035 | +0.59% | 2.8천 |
|---|
| 2026.07.20 | ₩60,786 | ₩60,800 | ₩60,411 | ₩60,411 | -0.62% | 7.1천 |
|---|
| 2026.07.17 | ₩60,239 | ₩60,793 | ₩60,239 | ₩60,642 | +0.67% | 3.4천 |
|---|
| 2026.07.16 | ₩61,347 | ₩61,361 | ₩61,054 | ₩61,054 | -0.48% | 1.3천 |
|---|
| 2026.07.15 | ₩61,454 | ₩61,520 | ₩61,227 | ₩61,520 | +0.11% | 700 |
|---|
| 2026.07.14 | ₩61,107 | ₩61,333 | ₩61,107 | ₩61,219 | +0.18% | 1.7천 |
|---|
| 2026.07.13 | ₩61,214 | ₩61,227 | ₩60,920 | ₩60,959 | -0.42% | 1.9천 |
|---|
| 2026.07.10 | ₩61,481 | ₩61,715 | ₩61,481 | ₩61,687 | +0.33% | 2.1천 |
|---|
| 2026.07.09 | ₩61,196 | ₩61,574 | ₩61,196 | ₩61,492 | +0.48% | 1천 |
|---|
| 2026.07.08 | ₩60,760 | ₩60,985 | ₩60,521 | ₩60,951 | +0.31% | 2천 |
|---|
| 2026.07.07 | ₩61,454 | ₩61,454 | ₩61,094 | ₩61,134 | -0.52% | 2.3천 |
|---|
| 2026.07.06 | ₩61,481 | ₩61,801 | ₩61,481 | ₩61,679 | +0.32% | 3.1천 |
|---|
| 2026.07.02 | ₩61,200 | ₩61,200 | ₩60,533 | ₩60,992 | -0.34% | 2.3천 |
|---|
| 2026.07.01 | ₩61,439 | ₩61,441 | ₩60,999 | ₩60,999 | -0.72% | 1.4천 |
|---|
| 2026.06.30 | ₩60,813 | ₩61,414 | ₩60,773 | ₩61,313 | +0.82% | 2.4천 |
|---|
| 2026.06.29 | ₩60,359 | ₩60,827 | ₩60,252 | ₩60,785 | +0.71% | 2.8천 |
|---|
| 2026.06.26 | ₩59,691 | ₩60,438 | ₩59,691 | ₩60,147 | +0.76% | 2.5천 |
|---|
| 2026.06.25 | ₩60,853 | ₩60,853 | ₩60,069 | ₩60,069 | -1.29% | 7.7천 |
|---|
| 2026.06.24 | ₩60,546 | ₩60,640 | ₩60,081 | ₩60,123 | -0.70% | 4.9천 |
|---|
| 2026.06.23 | ₩60,226 | ₩60,773 | ₩59,972 | ₩60,335 | +0.18% | 8.2천 |
|---|
| 2026.06.22 | ₩61,506 | ₩61,506 | ₩61,281 | ₩61,378 | -0.21% | 2.8천 |
|---|
| 2026.06.18 | ₩61,481 | ₩61,654 | ₩61,314 | ₩61,538 | +0.09% | 600 |
|---|
| 2026.06.17 | ₩61,661 | ₩61,701 | ₩60,781 | ₩60,781 | -1.43% | 1.9천 |
|---|
| 2026.06.16 | ₩61,735 | ₩61,735 | ₩61,426 | ₩61,426 | -0.50% | 1.8만 |
|---|
| 2026.06.15 | ₩61,628 | ₩61,908 | ₩61,628 | ₩61,741 | +0.18% | 4.1천 |
|---|
| 2026.06.12 | ₩60,746 | ₩60,933 | ₩60,626 | ₩60,762 | +0.03% | 1.4천 |
|---|
| 2026.06.11 | ₩59,678 | ₩60,597 | ₩59,384 | ₩60,597 | +1.54% | 1.8천 |
|---|
| 2026.06.10 | ₩60,092 | ₩60,272 | ₩59,384 | ₩59,402 | -1.15% | 6.1천 |
|---|
| 2026.06.09 | ₩61,027 | ₩61,027 | ₩59,464 | ₩60,240 | -1.29% | 7.2천 |
|---|
| 2026.06.08 | ₩60,973 | ₩60,973 | ₩60,450 | ₩60,450 | -0.86% | 4.2천 |
|---|
| 2026.06.05 | ₩61,614 | ₩61,614 | ₩60,079 | ₩60,182 | -2.33% | 6.5천 |
|---|
| 2026.06.04 | ₩61,855 | ₩62,242 | ₩61,855 | ₩62,177 | +0.52% | 5.2천 |
|---|
| 2026.06.03 | ₩62,309 | ₩62,309 | ₩61,815 | ₩61,935 | -0.60% | 2.4만 |
|---|
| 2026.06.02 | ₩62,215 | ₩62,446 | ₩62,215 | ₩62,446 | +0.37% | 3.4천 |
|---|
| 2026.06.01 | ₩61,928 | ₩62,309 | ₩61,833 | ₩62,098 | +0.27% | 5천 |
|---|
| 2026.05.29 | ₩62,496 | ₩62,509 | ₩62,217 | ₩62,416 | -0.13% | 3.3천 |
|---|
| 2026.05.28 | ₩61,721 | ₩62,219 | ₩61,614 | ₩62,219 | +0.81% | 5천 |
|---|
| 2026.05.27 | ₩62,122 | ₩62,122 | ₩61,673 | ₩61,880 | -0.39% | 5.1천 |
|---|
| 2026.05.26 | ₩62,028 | ₩62,129 | ₩61,828 | ₩62,046 | +0.03% | 5.6천 |
|---|
| 2026.05.22 | ₩61,681 | ₩61,735 | ₩61,493 | ₩61,493 | -0.31% | 2.5천 |
|---|
| 2026.05.21 | ₩60,827 | ₩61,414 | ₩60,720 | ₩61,342 | +0.85% | 2.5만 |
|---|
| 2026.05.20 | ₩60,726 | ₩61,087 | ₩60,726 | ₩61,087 | +0.59% | 1.3천 |
|---|
| 2026.05.19 | ₩60,079 | ₩60,539 | ₩60,079 | ₩60,268 | +0.32% | 2.2천 |
|---|
| 2026.05.18 | ₩60,867 | ₩60,867 | ₩60,339 | ₩60,654 | -0.35% | 4.8천 |
|---|
| 2026.05.15 | ₩60,653 | ₩60,840 | ₩60,610 | ₩60,610 | -0.07% | 1.7천 |
|---|
| 2026.05.14 | ₩61,481 | ₩61,542 | ₩61,441 | ₩61,542 | +0.10% | 2.1천 |
|---|
| 2026.05.13 | ₩60,973 | ₩61,334 | ₩60,952 | ₩61,227 | +0.42% | 2.6천 |
|---|
| 2026.05.12 | ₩60,559 | ₩60,852 | ₩60,453 | ₩60,852 | +0.48% | 2.7천 |
|---|
| 2026.05.11 | ₩61,427 | ₩61,494 | ₩61,190 | ₩61,279 | -0.24% | 1.8천 |
|---|
| 2026.05.08 | ₩61,220 | ₩61,353 | ₩61,200 | ₩61,353 | +0.22% | 3천 |
|---|
| 2026.05.07 | ₩61,267 | ₩61,267 | ₩60,746 | ₩60,784 | -0.79% | 2.3천 |
|---|
| 2026.05.06 | ₩60,813 | ₩61,311 | ₩60,813 | ₩61,311 | +0.82% | 5.2천 |
|---|
| 2026.05.05 | ₩60,172 | ₩60,278 | ₩59,945 | ₩60,184 | +0.02% | 7.4천 |
|---|
| 2026.05.04 | ₩59,952 | ₩60,159 | ₩59,611 | ₩59,650 | -0.50% | 3.9천 |
|---|
| 2026.05.01 | ₩59,905 | ₩60,212 | ₩59,905 | ₩60,013 | +0.18% | 6.8천 |
|---|
| 2026.04.30 | ₩59,531 | ₩59,905 | ₩59,085 | ₩59,865 | +0.56% | 3천 |
|---|
| 2026.04.29 | ₩59,211 | ₩59,211 | ₩58,864 | ₩58,997 | -0.36% | 4.1천 |
|---|
| 2026.04.28 | ₩59,104 | ₩59,410 | ₩59,104 | ₩59,237 | +0.23% | 8.6천 |
|---|
| 2026.04.27 | ₩59,758 | ₩59,772 | ₩59,515 | ₩59,678 | -0.13% | 3.3천 |
|---|
| 2026.04.24 | ₩59,237 | ₩59,758 | ₩59,237 | ₩59,697 | +0.78% | 4.8천 |
|---|
| 2026.04.23 | ₩59,358 | ₩59,545 | ₩58,677 | ₩59,096 | -0.44% | 3.5천 |
|---|
| 2026.04.22 | ₩59,545 | ₩59,718 | ₩59,545 | ₩59,691 | +0.25% | 1.2만 |
|---|
| 2026.04.21 | ₩59,865 | ₩59,865 | ₩59,129 | ₩59,129 | -1.23% | 4.7천 |
|---|
| 2026.04.20 | ₩59,658 | ₩59,772 | ₩59,505 | ₩59,718 | +0.10% | 6.2천 |
|---|
| 2026.04.17 | ₩59,838 | ₩60,119 | ₩59,665 | ₩59,778 | -0.10% | 2.9만 |
|---|
| 2026.04.16 | ₩58,877 | ₩59,077 | ₩58,823 | ₩58,913 | +0.06% | 5.1천 |
|---|
| 2026.04.15 | ₩58,516 | ₩58,984 | ₩58,516 | ₩58,897 | +0.65% | 6.1천 |
|---|
| 2026.04.14 | ₩58,069 | ₩58,516 | ₩58,069 | ₩58,410 | +0.59% | 5.6천 |
|---|
| 2026.04.13 | ₩56,914 | ₩57,639 | ₩56,747 | ₩57,639 | +1.27% | 1.3만 |
|---|
| 2026.04.10 | ₩57,074 | ₩57,328 | ₩56,860 | ₩56,914 | -0.28% | 3.7천 |
|---|
| 2026.04.09 | ₩56,487 | ₩57,101 | ₩56,380 | ₩56,887 | +0.71% | 4.1천 |
|---|
| 2026.04.08 | ₩56,887 | ₩56,927 | ₩56,513 | ₩56,659 | -0.40% | 2.1만 |
|---|
| 2026.04.07 | ₩54,617 | ₩54,951 | ₩54,310 | ₩54,942 | +0.59% | 6.4천 |
|---|
| 2026.04.06 | ₩54,978 | ₩55,124 | ₩54,877 | ₩54,978 | 0.00% | 2.6천 |
|---|
| 2026.04.02 | ₩54,003 | ₩54,871 | ₩54,003 | ₩54,812 | +1.50% | 9.4천 |
|---|
| 2026.04.01 | ₩54,657 | ₩55,297 | ₩54,657 | ₩54,897 | +0.44% | 4.9천 |
|---|
| 2026.03.31 | ₩53,455 | ₩54,390 | ₩53,335 | ₩54,278 | +1.54% | 3천 |
|---|
| 2026.03.30 | ₩52,988 | ₩53,214 | ₩52,507 | ₩52,622 | -0.69% | 2.8만 |
|---|
| 2026.03.27 | ₩53,282 | ₩53,282 | ₩52,681 | ₩52,702 | -1.09% | 4.9만 |
|---|
| 2026.03.26 | ₩54,043 | ₩54,390 | ₩53,562 | ₩53,562 | -0.89% | 1.1만 |
|---|
| 2026.03.25 | ₩54,777 | ₩54,844 | ₩54,590 | ₩54,590 | -0.34% | 8만 |
|---|
| 2026.03.24 | ₩54,096 | ₩54,497 | ₩54,043 | ₩54,111 | +0.03% | 3.7천 |
|---|
| 2026.03.23 | ₩54,697 | ₩55,110 | ₩54,410 | ₩54,577 | -0.22% | 5.4천 |
|---|
| 2026.03.20 | ₩54,550 | ₩54,550 | ₩53,415 | ₩53,742 | -1.48% | 3.3만 |
|---|
| 2026.03.19 | ₩54,644 | ₩55,058 | ₩54,303 | ₩54,852 | +0.38% | 4.7만 |
|---|
| 2026.03.18 | ₩55,452 | ₩55,452 | ₩54,831 | ₩54,943 | -0.92% | 2.6천 |
|---|
| 2026.03.17 | ₩56,106 | ₩56,139 | ₩55,712 | ₩55,820 | -0.51% | 1.7만 |
|---|
| 2026.03.16 | ₩55,552 | ₩55,725 | ₩55,432 | ₩55,637 | +0.15% | 4.7천 |
|---|
| 2026.03.13 | ₩55,552 | ₩55,552 | ₩54,764 | ₩54,857 | -1.25% | 9.8천 |
|---|
| 2026.03.12 | ₩55,819 | ₩55,819 | ₩55,365 | ₩55,394 | -0.76% | 1.4만 |
|---|
| 2026.03.11 | ₩56,300 | ₩56,440 | ₩56,006 | ₩56,308 | +0.01% | 6.5만 |
|---|
| 2026.03.10 | ₩56,165 | ₩57,114 | ₩56,165 | ₩56,362 | +0.35% | 3.4천 |
|---|
| 2026.03.09 | ₩55,031 | ₩56,447 | ₩55,031 | ₩56,378 | +2.45% | 1.1만 |
|---|
| 2026.03.06 | ₩55,952 | ₩56,233 | ₩55,739 | ₩55,912 | -0.07% | 3천 |
|---|
| 2026.03.05 | ₩56,607 | ₩56,951 | ₩55,900 | ₩56,464 | -0.25% | 3.9천 |
|---|
| 2026.03.04 | ₩56,700 | ₩57,071 | ₩56,700 | ₩57,071 | +0.65% | 2.9천 |
|---|
| 2026.03.03 | ₩55,859 | ₩56,633 | ₩55,832 | ₩56,571 | +1.27% | 5.7천 |
|---|
| 2026.03.02 | ₩57,381 | ₩57,634 | ₩57,249 | ₩57,411 | +0.05% | 5.1천 |
|---|
| 2026.02.27 | ₩57,595 | ₩57,767 | ₩57,381 | ₩57,686 | +0.16% | 8.3천 |
|---|
| 2026.02.26 | ₩58,223 | ₩58,223 | ₩57,515 | ₩57,957 | -0.46% | 1.9만 |
|---|
| 2026.02.25 | ₩58,102 | ₩58,316 | ₩58,102 | ₩58,213 | +0.19% | 6.5천 |
|---|
| 2026.02.24 | ₩57,288 | ₩57,822 | ₩57,288 | ₩57,730 | +0.77% | 20.6만 |
|---|
| 2026.02.23 | ₩57,635 | ₩57,635 | ₩57,021 | ₩57,181 | -0.79% | 8.5천 |
|---|
| 2026.02.20 | ₩57,221 | ₩57,889 | ₩57,221 | ₩57,770 | +0.96% | 4.2천 |
|---|
| 2026.02.19 | ₩57,261 | ₩57,308 | ₩57,021 | ₩57,298 | +0.07% | 9.6천 |
|---|
| 2026.02.18 | ₩57,381 | ₩57,755 | ₩57,355 | ₩57,560 | +0.31% | 5.8천 |
|---|
| 2026.02.17 | ₩57,087 | ₩57,408 | ₩56,787 | ₩57,316 | +0.40% | 6.4천 |
|---|
| 2026.02.13 | ₩57,074 | ₩57,501 | ₩57,021 | ₩57,190 | +0.20% | 4.8천 |
|---|
| 2026.02.12 | ₩58,236 | ₩58,236 | ₩57,128 | ₩57,168 | -1.83% | 4.2천 |
|---|
| 2026.02.11 | ₩58,460 | ₩58,460 | ₩57,809 | ₩58,025 | -0.74% | 1만 |
|---|
| 2026.02.10 | ₩58,273 | ₩58,343 | ₩58,036 | ₩58,065 | -0.36% | 6.2천 |
|---|
| 2026.02.09 | ₩57,688 | ₩58,183 | ₩57,688 | ₩58,109 | +0.73% | 3.6천 |
|---|
| 2026.02.06 | ₩56,994 | ₩57,630 | ₩56,994 | ₩57,630 | +1.12% | 4.4만 |
|---|
| 2026.02.05 | ₩56,794 | ₩56,800 | ₩56,471 | ₩56,493 | -0.53% | 2.2천 |
|---|
| 2026.02.04 | ₩57,662 | ₩57,662 | ₩56,834 | ₩57,228 | -0.75% | 4.1천 |
|---|
| 2026.02.03 | ₩58,076 | ₩58,076 | ₩57,168 | ₩57,480 | -1.03% | 8.5천 |
|---|
| 2026.02.02 | ₩57,849 | ₩58,196 | ₩57,849 | ₩58,082 | +0.40% | 1.8만 |
|---|
| 2026.01.30 | ₩58,156 | ₩58,209 | ₩57,675 | ₩57,862 | -0.51% | 8.5천 |
|---|
| 2026.01.29 | ₩58,530 | ₩58,530 | ₩57,675 | ₩58,348 | -0.31% | 8.4천 |
|---|
| 2026.01.28 | ₩58,503 | ₩58,503 | ₩58,303 | ₩58,483 | -0.03% | 6천 |
|---|
| 2026.01.27 | ₩58,289 | ₩58,583 | ₩58,288 | ₩58,534 | +0.42% | 6.2만 |
|---|
| 2026.01.26 | ₩57,969 | ₩58,381 | ₩57,969 | ₩58,142 | +0.30% | 3.9천 |
|---|
| 2026.01.23 | ₩57,648 | ₩57,861 | ₩57,583 | ₩57,782 | +0.23% | 2.8천 |
|---|
| 2026.01.22 | ₩57,769 | ₩57,902 | ₩57,608 | ₩57,704 | -0.11% | 2.9천 |
|---|
| 2026.01.21 | ₩56,740 | ₩57,475 | ₩56,740 | ₩57,274 | +0.94% | 7.9천 |
|---|
| 2026.01.20 | ₩57,087 | ₩57,241 | ₩56,740 | ₩56,740 | -0.61% | 5.7천 |
|---|
| 2026.01.16 | ₩57,996 | ₩58,102 | ₩57,947 | ₩57,947 | -0.08% | 2.5천 |
|---|
| 2026.01.15 | ₩58,236 | ₩58,248 | ₩57,918 | ₩57,918 | -0.55% | 2.3천 |
|---|
| 2026.01.14 | ₩57,942 | ₩57,942 | ₩57,552 | ₩57,802 | -0.24% | 1.1만 |
|---|
| 2026.01.13 | ₩58,343 | ₩58,396 | ₩57,915 | ₩57,984 | -0.62% | 3.4천 |
|---|
| 2026.01.12 | ₩58,129 | ₩58,523 | ₩58,129 | ₩58,389 | +0.45% | 3.9천 |
|---|
| 2026.01.09 | ₩58,369 | ₩58,381 | ₩58,249 | ₩58,256 | -0.19% | 3.8천 |
|---|
| 2026.01.08 | ₩57,835 | ₩58,048 | ₩57,835 | ₩57,909 | +0.13% | 2.7천 |
|---|
| 2026.01.07 | ₩58,183 | ₩58,303 | ₩58,044 | ₩58,044 | -0.24% | 3천 |
|---|
| 2026.01.06 | ₩57,996 | ₩58,236 | ₩57,996 | ₩58,216 | +0.38% | 8.5천 |
|---|
| 2026.01.05 | ₩57,755 | ₩58,022 | ₩57,755 | ₩57,889 | +0.23% | 6.6천 |
|---|
| 2026.01.02 | ₩57,755 | ₩57,755 | ₩57,154 | ₩57,409 | -0.60% | 1만 |
|---|
| 2025.12.31 | ₩57,483 | ₩57,528 | ₩57,248 | ₩57,273 | -0.36% | 4.6천 |
|---|
| 2025.12.30 | ₩57,660 | ₩57,795 | ₩57,608 | ₩57,648 | -0.02% | 3.1천 |
|---|
| 2025.12.29 | ₩57,675 | ₩57,702 | ₩57,495 | ₩57,674 | -0.00% | 1.6만 |
|---|
| 2025.12.26 | ₩57,875 | ₩57,955 | ₩57,809 | ₩57,898 | +0.04% | 2천 |
|---|
| 2025.12.24 | ₩57,795 | ₩57,875 | ₩57,715 | ₩57,805 | +0.02% | 1.2천 |
|---|
| 2025.12.23 | ₩57,459 | ₩57,715 | ₩57,459 | ₩57,622 | +0.28% | 5.1천 |
|---|
| 2025.12.22 | ₩57,381 | ₩57,475 | ₩57,315 | ₩57,321 | -0.10% | 6.1천 |
|---|
| 2025.12.19 | ₩57,014 | ₩57,194 | ₩56,914 | ₩57,037 | +0.04% | 2.5천 |
|---|
| 2025.12.18 | ₩56,620 | ₩56,913 | ₩56,473 | ₩56,600 | -0.04% | 2만 |
|---|
| 2025.12.17 | ₩56,807 | ₩56,807 | ₩56,061 | ₩56,061 | -1.31% | 4.3천 |
|---|
| 2025.12.16 | ₩56,567 | ₩56,759 | ₩56,473 | ₩56,759 | +0.34% | 6.9천 |
|---|
| 2025.12.15 | ₩56,860 | ₩56,941 | ₩56,714 | ₩56,714 | -0.26% | 3천 |
|---|
| 2025.12.12 | ₩57,328 | ₩57,359 | ₩56,775 | ₩56,775 | -0.96% | 6.4천 |
|---|
| 2025.12.11 | ₩57,074 | ₩57,381 | ₩56,981 | ₩57,348 | +0.48% | 5.7천 |
|---|
| 2025.12.10 | ₩56,894 | ₩57,415 | ₩56,874 | ₩57,329 | +0.77% | 3.4천 |
|---|
| 2025.12.09 | ₩56,994 | ₩57,034 | ₩56,860 | ₩56,901 | -0.16% | 6.1천 |
|---|
| 2025.12.08 | ₩57,181 | ₩57,181 | ₩56,794 | ₩56,893 | -0.50% | 6.6천 |
|---|
| 2025.12.05 | ₩57,234 | ₩57,269 | ₩57,121 | ₩57,121 | -0.20% | 8.5천 |
|---|
| 2025.12.04 | ₩57,181 | ₩57,181 | ₩56,887 | ₩56,937 | -0.43% | 2.9천 |
|---|
| 2025.12.03 | ₩56,727 | ₩56,926 | ₩56,687 | ₩56,914 | +0.33% | 8.7천 |
|---|
| 2025.12.02 | ₩56,860 | ₩56,874 | ₩56,649 | ₩56,680 | -0.32% | 7.7천 |
|---|
| 2025.12.01 | ₩56,580 | ₩56,754 | ₩56,541 | ₩56,541 | -0.07% | 8천 |
|---|
| 2025.11.28 | ₩56,687 | ₩56,891 | ₩56,687 | ₩56,891 | +0.36% | 2.3천 |
|---|
| 2025.11.26 | ₩56,527 | ₩56,767 | ₩56,433 | ₩56,712 | +0.33% | 1.9만 |
|---|
| 2025.11.25 | ₩55,699 | ₩56,232 | ₩55,632 | ₩56,232 | +0.96% | 5.7천 |
|---|
| 2025.11.24 | ₩56,059 | ₩56,686 | ₩56,059 | ₩56,627 | +1.01% | 3.6천 |
|---|
| 2025.11.21 | ₩55,605 | ₩56,113 | ₩55,378 | ₩55,840 | +0.42% | 7.2천 |
|---|
| 2025.11.20 | ₩56,994 | ₩56,994 | ₩55,322 | ₩55,322 | -2.93% | 9.7천 |
|---|
| 2025.11.19 | ₩56,166 | ₩56,206 | ₩55,966 | ₩56,162 | -0.01% | 3.1천 |
|---|
| 2025.11.18 | ₩56,059 | ₩56,420 | ₩56,006 | ₩56,102 | +0.08% | 1.4만 |
|---|
| 2025.11.17 | ₩56,847 | ₩56,874 | ₩56,481 | ₩56,481 | -0.64% | 1.6천 |
|---|
| 2025.11.14 | ₩56,631 | ₩57,388 | ₩56,631 | ₩57,098 | +0.83% | 3.7천 |
|---|
| 2025.11.13 | ₩57,982 | ₩57,982 | ₩57,218 | ₩57,218 | -1.32% | 2.9천 |
|---|
| 2025.11.12 | ₩58,209 | ₩58,316 | ₩58,209 | ₩58,259 | +0.08% | 1.5천 |
|---|
| 2025.11.11 | ₩57,902 | ₩58,195 | ₩57,902 | ₩58,081 | +0.31% | 2.7천 |
|---|
| 2025.11.10 | ₩57,608 | ₩58,009 | ₩57,608 | ₩57,942 | +0.58% | 2.6천 |
|---|
| 2025.11.07 | ₩56,780 | ₩57,059 | ₩56,353 | ₩57,059 | +0.49% | 8.4천 |
|---|
| 2025.11.06 | ₩57,702 | ₩57,769 | ₩57,061 | ₩57,114 | -1.02% | 5.1천 |
|---|
| 2025.11.05 | ₩57,274 | ₩57,849 | ₩57,274 | ₩57,595 | +0.56% | 3.8천 |
|---|
| 2025.11.04 | ₩57,328 | ₩57,582 | ₩57,217 | ₩57,254 | -0.13% | 3.8천 |
|---|
| 2025.11.03 | ₩57,969 | ₩58,102 | ₩57,822 | ₩57,955 | -0.02% | 1만 |
|---|
| 2025.10.31 | ₩58,223 | ₩58,223 | ₩57,650 | ₩57,926 | -0.51% | 1.2천 |
|---|
| 2025.10.30 | ₩58,089 | ₩58,196 | ₩57,883 | ₩57,883 | -0.35% | 1.3만 |
|---|
| 2025.10.29 | ₩58,623 | ₩58,623 | ₩58,301 | ₩58,301 | -0.55% | 1.7천 |
|---|
| 2025.10.28 | ₩58,430 | ₩58,649 | ₩58,430 | ₩58,539 | +0.19% | 2.4천 |
|---|
| 2025.10.27 | ₩58,196 | ₩58,420 | ₩58,196 | ₩58,420 | +0.39% | 3.9천 |
|---|
| 2025.10.24 | ₩57,978 | ₩57,978 | ₩57,834 | ₩57,846 | -0.23% | 3.5천 |
|---|
| 2025.10.23 | ₩57,321 | ₩57,568 | ₩57,288 | ₩57,431 | +0.19% | 2.9천 |
|---|
| 2025.10.22 | ₩57,059 | ₩57,083 | ₩56,860 | ₩57,083 | +0.04% | 1.4천 |
|---|
| 2025.10.21 | ₩57,381 | ₩57,461 | ₩57,261 | ₩57,396 | +0.03% | 6.2천 |
|---|
| 2025.10.20 | ₩57,101 | ₩57,622 | ₩57,101 | ₩57,461 | +0.63% | 5천 |
|---|
| 2025.10.17 | ₩56,740 | ₩56,961 | ₩56,633 | ₩56,961 | +0.39% | 2.2천 |
|---|
| 2025.10.16 | ₩57,081 | ₩57,108 | ₩56,770 | ₩56,770 | -0.55% | 6.7천 |
|---|
| 2025.10.15 | ₩56,927 | ₩57,101 | ₩56,448 | ₩56,875 | -0.09% | 2.1만 |
|---|
| 2025.10.14 | ₩56,006 | ₩56,847 | ₩56,006 | ₩56,527 | +0.93% | 5.1천 |
|---|
| 2025.10.13 | ₩56,487 | ₩56,720 | ₩56,487 | ₩56,652 | +0.29% | 4.8천 |
|---|
| 2025.10.10 | ₩57,356 | ₩57,356 | ₩55,732 | ₩55,732 | -2.83% | 3.4천 |
|---|