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 | ₩62,341 | ₩62,575 | ₩62,341 | ₩62,575 | +0.38% | 4.3천 |
| 2026.10.08 | ₩62,341 | ₩62,341 | ₩62,034 | ₩62,154 | -0.30% | 2.5천 |
| 2026.10.07 | ₩62,514 | ₩62,643 | ₩62,421 | ₩62,595 | +0.13% | 2.6천 |
| 2026.10.06 | ₩62,914 | ₩63,101 | ₩62,901 | ₩62,901 | -0.02% | 3.1천 |
| 2026.10.05 | ₩62,334 | ₩62,728 | ₩62,327 | ₩62,611 | +0.45% | 4.3천 |
| 2026.10.02 | ₩62,341 | ₩62,527 | ₩62,155 | ₩62,267 | -0.12% | 7.6천 |
| 2026.10.01 | ₩62,034 | ₩62,034 | ₩61,367 | ₩61,739 | -0.48% | 1.8만 |
| 2026.09.30 | ₩62,121 | ₩62,314 | ₩61,914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,914 |
| -0.33% |
| 4.6천 |
| 2026.09.29 | ₩62,100 | ₩62,100 | ₩61,838 | ₩62,016 | -0.14% | 5.3천 |
|---|
| 2026.09.28 | ₩62,234 | ₩62,434 | ₩62,080 | ₩62,169 | -0.11% | 1.7천 |
|---|
| 2026.09.25 | ₩62,561 | ₩62,746 | ₩62,487 | ₩62,746 | +0.30% | 1.3천 |
|---|
| 2026.09.24 | ₩62,309 | ₩62,487 | ₩62,247 | ₩62,387 | +0.13% | 2.8천 |
|---|
| 2026.09.23 | ₩63,008 | ₩63,008 | ₩62,369 | ₩62,493 | -0.82% | 8.8만 |
|---|
| 2026.09.22 | ₩63,268 | ₩63,361 | ₩63,194 | ₩63,297 | +0.05% | 2.1천 |
|---|
| 2026.09.21 | ₩62,760 | ₩63,278 | ₩62,760 | ₩63,278 | +0.83% | 2천 |
|---|
| 2026.09.18 | ₩62,020 | ₩62,044 | ₩61,834 | ₩62,044 | +0.04% | 2.4천 |
|---|
| 2026.09.17 | ₩62,127 | ₩62,134 | ₩62,060 | ₩62,067 | -0.10% | 1.1천 |
|---|
| 2026.09.16 | ₩61,834 | ₩61,834 | ₩61,247 | ₩61,323 | -0.83% | 1.6천 |
|---|
| 2026.09.15 | ₩61,540 | ₩61,540 | ₩61,407 | ₩61,502 | -0.06% | 1천 |
|---|
| 2026.09.14 | ₩61,727 | ₩61,927 | ₩61,460 | ₩61,795 | +0.11% | 3.6천 |
|---|
| 2026.09.11 | ₩62,354 | ₩62,381 | ₩62,181 | ₩62,246 | -0.17% | 7.5만 |
|---|
| 2026.09.10 | ₩61,807 | ₩61,834 | ₩61,620 | ₩61,699 | -0.17% | 1.5천 |
|---|
| 2026.09.09 | ₩62,554 | ₩62,554 | ₩62,234 | ₩62,265 | -0.46% | 3.8천 |
|---|
| 2026.09.08 | ₩62,994 | ₩62,994 | ₩62,621 | ₩62,627 | -0.58% | 3.8천 |
|---|
| 2026.09.04 | ₩62,954 | ₩62,954 | ₩62,862 | ₩62,938 | -0.03% | 700 |
|---|
| 2026.09.03 | ₩62,634 | ₩63,094 | ₩62,461 | ₩63,088 | +0.72% | 8.8천 |
|---|
| 2026.09.02 | ₩62,221 | ₩62,367 | ₩62,141 | ₩62,303 | +0.13% | 1.8천 |
|---|
| 2026.09.01 | ₩62,301 | ₩62,301 | ₩61,967 | ₩62,058 | -0.39% | 2.5천 |
|---|
| 2026.08.31 | ₩62,874 | ₩62,874 | ₩62,474 | ₩62,665 | -0.33% | 3.1천 |
|---|
| 2026.08.28 | ₩63,208 | ₩63,208 | ₩62,794 | ₩62,870 | -0.53% | 1만 |
|---|
| 2026.08.27 | ₩63,128 | ₩63,448 | ₩63,128 | ₩63,272 | +0.23% | 6.5천 |
|---|
| 2026.08.26 | ₩62,954 | ₩62,954 | ₩62,741 | ₩62,856 | -0.16% | 1.5천 |
|---|
| 2026.08.25 | ₩62,968 | ₩63,058 | ₩62,834 | ₩63,058 | +0.14% | 2.9천 |
|---|
| 2026.08.24 | ₩62,581 | ₩62,661 | ₩62,407 | ₩62,602 | +0.03% | 6.8천 |
|---|
| 2026.08.21 | ₩62,834 | ₩62,968 | ₩62,714 | ₩62,880 | +0.07% | 5.4천 |
|---|
| 2026.08.20 | ₩62,581 | ₩62,808 | ₩62,421 | ₩62,530 | -0.08% | 1.8만 |
|---|
| 2026.08.19 | ₩62,687 | ₩62,840 | ₩62,687 | ₩62,840 | +0.24% | 2천 |
|---|
| 2026.08.18 | ₩62,607 | ₩62,728 | ₩62,411 | ₩62,411 | -0.31% | 5.3천 |
|---|
| 2026.08.17 | ₩63,355 | ₩63,355 | ₩62,954 | ₩63,000 | -0.56% | 3.3천 |
|---|
| 2026.08.14 | ₩63,428 | ₩63,428 | ₩63,088 | ₩63,206 | -0.35% | 700 |
|---|
| 2026.08.13 | ₩63,341 | ₩63,411 | ₩63,248 | ₩63,411 | +0.11% | 900 |
|---|
| 2026.08.12 | ₩63,154 | ₩63,193 | ₩63,082 | ₩63,089 | -0.10% | 3.2천 |
|---|
| 2026.08.11 | ₩63,168 | ₩63,181 | ₩62,781 | ₩62,841 | -0.52% | 3.4천 |
|---|
| 2026.08.10 | ₩63,008 | ₩63,014 | ₩62,874 | ₩62,918 | -0.14% | 3천 |
|---|
| 2026.08.07 | ₩63,274 | ₩63,274 | ₩63,034 | ₩63,121 | -0.24% | 1.1천 |
|---|
| 2026.08.06 | ₩62,687 | ₩62,834 | ₩62,542 | ₩62,681 | -0.01% | 3.2천 |
|---|
| 2026.08.05 | ₩62,918 | ₩62,918 | ₩62,714 | ₩62,808 | -0.18% | 2.4천 |
|---|
| 2026.08.04 | ₩62,047 | ₩62,914 | ₩62,047 | ₩62,840 | +1.28% | 9.7천 |
|---|
| 2026.08.03 | ₩61,073 | ₩61,654 | ₩61,073 | ₩61,654 | +0.95% | 4.5천 |
|---|
| 2026.07.31 | ₩60,746 | ₩61,033 | ₩60,700 | ₩60,996 | +0.41% | 3.8천 |
|---|
| 2026.07.30 | ₩60,246 | ₩60,752 | ₩60,246 | ₩60,752 | +0.84% | 8.7천 |
|---|
| 2026.07.29 | ₩60,273 | ₩60,273 | ₩59,519 | ₩59,519 | -1.25% | 3.4천 |
|---|
| 2026.07.28 | ₩60,059 | ₩60,578 | ₩60,059 | ₩60,405 | +0.58% | 2.4천 |
|---|
| 2026.07.27 | ₩60,660 | ₩60,833 | ₩59,979 | ₩60,254 | -0.67% | 4.3천 |
|---|
| 2026.07.24 | ₩60,286 | ₩60,365 | ₩60,097 | ₩60,097 | -0.31% | 800 |
|---|
| 2026.07.23 | ₩60,146 | ₩60,146 | ₩59,939 | ₩60,014 | -0.22% | 9.3천 |
|---|
| 2026.07.22 | ₩60,864 | ₩61,073 | ₩60,858 | ₩60,858 | -0.01% | 1.8천 |
|---|
| 2026.07.21 | ₩60,620 | ₩61,073 | ₩60,609 | ₩60,975 | +0.59% | 2.8천 |
|---|
| 2026.07.20 | ₩60,726 | ₩60,740 | ₩60,352 | ₩60,352 | -0.62% | 7.1천 |
|---|
| 2026.07.17 | ₩60,179 | ₩60,733 | ₩60,179 | ₩60,582 | +0.67% | 3.4천 |
|---|
| 2026.07.16 | ₩61,287 | ₩61,300 | ₩60,993 | ₩60,993 | -0.48% | 1.3천 |
|---|
| 2026.07.15 | ₩61,393 | ₩61,459 | ₩61,167 | ₩61,459 | +0.11% | 700 |
|---|
| 2026.07.14 | ₩61,047 | ₩61,272 | ₩61,047 | ₩61,159 | +0.18% | 1.7천 |
|---|
| 2026.07.13 | ₩61,153 | ₩61,167 | ₩60,860 | ₩60,899 | -0.42% | 1.9천 |
|---|
| 2026.07.10 | ₩61,420 | ₩61,654 | ₩61,420 | ₩61,626 | +0.33% | 2.1천 |
|---|
| 2026.07.09 | ₩61,136 | ₩61,514 | ₩61,136 | ₩61,431 | +0.48% | 1천 |
|---|
| 2026.07.08 | ₩60,700 | ₩60,925 | ₩60,461 | ₩60,891 | +0.31% | 2천 |
|---|
| 2026.07.07 | ₩61,393 | ₩61,393 | ₩61,033 | ₩61,073 | -0.52% | 2.3천 |
|---|
| 2026.07.06 | ₩61,420 | ₩61,740 | ₩61,420 | ₩61,618 | +0.32% | 3.1천 |
|---|
| 2026.07.02 | ₩61,140 | ₩61,140 | ₩60,473 | ₩60,932 | -0.34% | 2.3천 |
|---|
| 2026.07.01 | ₩61,379 | ₩61,380 | ₩60,939 | ₩60,939 | -0.72% | 1.4천 |
|---|
| 2026.06.30 | ₩60,753 | ₩61,353 | ₩60,713 | ₩61,252 | +0.82% | 2.4천 |
|---|
| 2026.06.29 | ₩60,300 | ₩60,766 | ₩60,193 | ₩60,725 | +0.71% | 2.8천 |
|---|
| 2026.06.26 | ₩59,632 | ₩60,378 | ₩59,632 | ₩60,087 | +0.76% | 2.5천 |
|---|
| 2026.06.25 | ₩60,793 | ₩60,793 | ₩60,010 | ₩60,010 | -1.29% | 7.7천 |
|---|
| 2026.06.24 | ₩60,486 | ₩60,580 | ₩60,022 | ₩60,063 | -0.70% | 4.9천 |
|---|
| 2026.06.23 | ₩60,166 | ₩60,713 | ₩59,913 | ₩60,275 | +0.18% | 8.2천 |
|---|
| 2026.06.22 | ₩61,445 | ₩61,445 | ₩61,220 | ₩61,317 | -0.21% | 2.8천 |
|---|
| 2026.06.18 | ₩61,420 | ₩61,594 | ₩61,253 | ₩61,477 | +0.09% | 600 |
|---|
| 2026.06.17 | ₩61,600 | ₩61,640 | ₩60,721 | ₩60,721 | -1.43% | 1.9천 |
|---|
| 2026.06.16 | ₩61,674 | ₩61,674 | ₩61,365 | ₩61,365 | -0.50% | 1.8만 |
|---|
| 2026.06.15 | ₩61,567 | ₩61,847 | ₩61,567 | ₩61,680 | +0.18% | 4.1천 |
|---|
| 2026.06.12 | ₩60,686 | ₩60,873 | ₩60,566 | ₩60,702 | +0.03% | 1.4천 |
|---|
| 2026.06.11 | ₩59,619 | ₩60,537 | ₩59,326 | ₩60,537 | +1.54% | 1.8천 |
|---|
| 2026.06.10 | ₩60,033 | ₩60,213 | ₩59,326 | ₩59,343 | -1.15% | 6.1천 |
|---|
| 2026.06.09 | ₩60,967 | ₩60,967 | ₩59,406 | ₩60,181 | -1.29% | 7.2천 |
|---|
| 2026.06.08 | ₩60,913 | ₩60,913 | ₩60,390 | ₩60,390 | -0.86% | 4.2천 |
|---|
| 2026.06.05 | ₩61,554 | ₩61,554 | ₩60,019 | ₩60,122 | -2.33% | 6.5천 |
|---|
| 2026.06.04 | ₩61,794 | ₩62,181 | ₩61,794 | ₩62,115 | +0.52% | 5.2천 |
|---|
| 2026.06.03 | ₩62,247 | ₩62,247 | ₩61,754 | ₩61,874 | -0.60% | 2.4만 |
|---|
| 2026.06.02 | ₩62,154 | ₩62,385 | ₩62,154 | ₩62,385 | +0.37% | 3.4천 |
|---|
| 2026.06.01 | ₩61,867 | ₩62,247 | ₩61,772 | ₩62,036 | +0.27% | 5천 |
|---|
| 2026.05.29 | ₩62,434 | ₩62,447 | ₩62,155 | ₩62,354 | -0.13% | 3.3천 |
|---|
| 2026.05.28 | ₩61,660 | ₩62,158 | ₩61,554 | ₩62,158 | +0.81% | 5천 |
|---|
| 2026.05.27 | ₩62,060 | ₩62,060 | ₩61,612 | ₩61,819 | -0.39% | 5.1천 |
|---|
| 2026.05.26 | ₩61,967 | ₩62,067 | ₩61,767 | ₩61,984 | +0.03% | 5.6천 |
|---|
| 2026.05.22 | ₩61,620 | ₩61,674 | ₩61,432 | ₩61,432 | -0.31% | 2.5천 |
|---|
| 2026.05.21 | ₩60,766 | ₩61,353 | ₩60,660 | ₩61,281 | +0.85% | 2.5만 |
|---|
| 2026.05.20 | ₩60,666 | ₩61,027 | ₩60,666 | ₩61,027 | +0.59% | 1.3천 |
|---|
| 2026.05.19 | ₩60,019 | ₩60,480 | ₩60,019 | ₩60,209 | +0.32% | 2.2천 |
|---|
| 2026.05.18 | ₩60,806 | ₩60,806 | ₩60,280 | ₩60,594 | -0.35% | 4.8천 |
|---|
| 2026.05.15 | ₩60,593 | ₩60,780 | ₩60,550 | ₩60,550 | -0.07% | 1.7천 |
|---|
| 2026.05.14 | ₩61,420 | ₩61,481 | ₩61,380 | ₩61,481 | +0.10% | 2.1천 |
|---|
| 2026.05.13 | ₩60,913 | ₩61,273 | ₩60,892 | ₩61,167 | +0.42% | 2.6천 |
|---|
| 2026.05.12 | ₩60,500 | ₩60,792 | ₩60,393 | ₩60,792 | +0.48% | 2.7천 |
|---|
| 2026.05.11 | ₩61,367 | ₩61,433 | ₩61,129 | ₩61,219 | -0.24% | 1.8천 |
|---|
| 2026.05.08 | ₩61,160 | ₩61,292 | ₩61,140 | ₩61,292 | +0.22% | 3천 |
|---|
| 2026.05.07 | ₩61,207 | ₩61,207 | ₩60,686 | ₩60,724 | -0.79% | 2.3천 |
|---|
| 2026.05.06 | ₩60,753 | ₩61,251 | ₩60,753 | ₩61,251 | +0.82% | 5.2천 |
|---|
| 2026.05.05 | ₩60,113 | ₩60,218 | ₩59,886 | ₩60,125 | +0.02% | 7.4천 |
|---|
| 2026.05.04 | ₩59,893 | ₩60,099 | ₩59,552 | ₩59,591 | -0.50% | 3.9천 |
|---|
| 2026.05.01 | ₩59,846 | ₩60,153 | ₩59,846 | ₩59,954 | +0.18% | 6.8천 |
|---|
| 2026.04.30 | ₩59,472 | ₩59,846 | ₩59,027 | ₩59,806 | +0.56% | 3천 |
|---|
| 2026.04.29 | ₩59,152 | ₩59,152 | ₩58,805 | ₩58,939 | -0.36% | 4.1천 |
|---|
| 2026.04.28 | ₩59,045 | ₩59,351 | ₩59,045 | ₩59,179 | +0.23% | 8.6천 |
|---|
| 2026.04.27 | ₩59,699 | ₩59,713 | ₩59,456 | ₩59,619 | -0.13% | 3.3천 |
|---|
| 2026.04.24 | ₩59,179 | ₩59,699 | ₩59,179 | ₩59,638 | +0.78% | 4.8천 |
|---|
| 2026.04.23 | ₩59,299 | ₩59,486 | ₩58,619 | ₩59,037 | -0.44% | 3.5천 |
|---|
| 2026.04.22 | ₩59,486 | ₩59,659 | ₩59,486 | ₩59,632 | +0.25% | 1.2만 |
|---|
| 2026.04.21 | ₩59,806 | ₩59,806 | ₩59,071 | ₩59,071 | -1.23% | 4.7천 |
|---|
| 2026.04.20 | ₩59,599 | ₩59,713 | ₩59,446 | ₩59,659 | +0.10% | 6.2천 |
|---|
| 2026.04.17 | ₩59,779 | ₩60,059 | ₩59,606 | ₩59,719 | -0.10% | 2.9만 |
|---|
| 2026.04.16 | ₩58,819 | ₩59,019 | ₩58,765 | ₩58,855 | +0.06% | 5.1천 |
|---|
| 2026.04.15 | ₩58,459 | ₩58,925 | ₩58,459 | ₩58,839 | +0.65% | 6.1천 |
|---|
| 2026.04.14 | ₩58,012 | ₩58,459 | ₩58,012 | ₩58,352 | +0.59% | 5.6천 |
|---|
| 2026.04.13 | ₩56,858 | ₩57,582 | ₩56,691 | ₩57,582 | +1.27% | 1.3만 |
|---|
| 2026.04.10 | ₩57,018 | ₩57,271 | ₩56,804 | ₩56,858 | -0.28% | 3.7천 |
|---|
| 2026.04.09 | ₩56,431 | ₩57,044 | ₩56,324 | ₩56,831 | +0.71% | 4.1천 |
|---|
| 2026.04.08 | ₩56,831 | ₩56,871 | ₩56,457 | ₩56,603 | -0.40% | 2.1만 |
|---|
| 2026.04.07 | ₩54,563 | ₩54,897 | ₩54,256 | ₩54,887 | +0.59% | 6.4천 |
|---|
| 2026.04.06 | ₩54,923 | ₩55,070 | ₩54,823 | ₩54,923 | 0.00% | 2.6천 |
|---|
| 2026.04.02 | ₩53,949 | ₩54,817 | ₩53,949 | ₩54,758 | +1.50% | 9.4천 |
|---|
| 2026.04.01 | ₩54,603 | ₩55,242 | ₩54,603 | ₩54,843 | +0.44% | 4.9천 |
|---|
| 2026.03.31 | ₩53,402 | ₩54,336 | ₩53,282 | ₩54,224 | +1.54% | 3천 |
|---|
| 2026.03.30 | ₩52,936 | ₩53,161 | ₩52,455 | ₩52,570 | -0.69% | 2.8만 |
|---|
| 2026.03.27 | ₩53,229 | ₩53,229 | ₩52,629 | ₩52,650 | -1.09% | 4.9만 |
|---|
| 2026.03.26 | ₩53,989 | ₩54,336 | ₩53,509 | ₩53,509 | -0.89% | 1.1만 |
|---|
| 2026.03.25 | ₩54,723 | ₩54,790 | ₩54,536 | ₩54,536 | -0.34% | 8만 |
|---|
| 2026.03.24 | ₩54,043 | ₩54,443 | ₩53,989 | ₩54,057 | +0.03% | 3.7천 |
|---|
| 2026.03.23 | ₩54,643 | ₩55,055 | ₩54,356 | ₩54,523 | -0.22% | 5.4천 |
|---|
| 2026.03.20 | ₩54,496 | ₩54,496 | ₩53,362 | ₩53,689 | -1.48% | 3.3만 |
|---|
| 2026.03.19 | ₩54,590 | ₩55,003 | ₩54,250 | ₩54,798 | +0.38% | 4.7만 |
|---|
| 2026.03.18 | ₩55,397 | ₩55,397 | ₩54,777 | ₩54,889 | -0.92% | 2.6천 |
|---|
| 2026.03.17 | ₩56,051 | ₩56,084 | ₩55,657 | ₩55,765 | -0.51% | 1.7만 |
|---|
| 2026.03.16 | ₩55,497 | ₩55,670 | ₩55,377 | ₩55,582 | +0.15% | 4.7천 |
|---|
| 2026.03.13 | ₩55,497 | ₩55,497 | ₩54,710 | ₩54,803 | -1.25% | 9.8천 |
|---|
| 2026.03.12 | ₩55,764 | ₩55,764 | ₩55,310 | ₩55,339 | -0.76% | 1.4만 |
|---|
| 2026.03.11 | ₩56,244 | ₩56,384 | ₩55,950 | ₩56,252 | +0.01% | 6.5만 |
|---|
| 2026.03.10 | ₩56,109 | ₩57,058 | ₩56,109 | ₩56,307 | +0.35% | 3.4천 |
|---|
| 2026.03.09 | ₩54,977 | ₩56,391 | ₩54,977 | ₩56,323 | +2.45% | 1.1만 |
|---|
| 2026.03.06 | ₩55,897 | ₩56,177 | ₩55,684 | ₩55,857 | -0.07% | 3천 |
|---|
| 2026.03.05 | ₩56,551 | ₩56,895 | ₩55,845 | ₩56,408 | -0.25% | 3.9천 |
|---|
| 2026.03.04 | ₩56,644 | ₩57,015 | ₩56,644 | ₩57,015 | +0.65% | 2.9천 |
|---|
| 2026.03.03 | ₩55,804 | ₩56,577 | ₩55,777 | ₩56,515 | +1.27% | 5.7천 |
|---|
| 2026.03.02 | ₩57,325 | ₩57,577 | ₩57,192 | ₩57,354 | +0.05% | 5.1천 |
|---|
| 2026.02.27 | ₩57,538 | ₩57,710 | ₩57,325 | ₩57,629 | +0.16% | 8.3천 |
|---|
| 2026.02.26 | ₩58,165 | ₩58,165 | ₩57,458 | ₩57,900 | -0.46% | 1.9만 |
|---|
| 2026.02.25 | ₩58,045 | ₩58,258 | ₩58,045 | ₩58,156 | +0.19% | 6.5천 |
|---|
| 2026.02.24 | ₩57,231 | ₩57,765 | ₩57,231 | ₩57,673 | +0.77% | 20.6만 |
|---|
| 2026.02.23 | ₩57,578 | ₩57,578 | ₩56,964 | ₩57,124 | -0.79% | 8.5천 |
|---|
| 2026.02.20 | ₩57,164 | ₩57,831 | ₩57,164 | ₩57,713 | +0.96% | 4.2천 |
|---|
| 2026.02.19 | ₩57,204 | ₩57,251 | ₩56,964 | ₩57,242 | +0.07% | 9.6천 |
|---|
| 2026.02.18 | ₩57,325 | ₩57,698 | ₩57,298 | ₩57,503 | +0.31% | 5.8천 |
|---|
| 2026.02.17 | ₩57,031 | ₩57,351 | ₩56,731 | ₩57,259 | +0.40% | 6.4천 |
|---|
| 2026.02.13 | ₩57,018 | ₩57,445 | ₩56,964 | ₩57,134 | +0.20% | 4.8천 |
|---|
| 2026.02.12 | ₩58,178 | ₩58,178 | ₩57,071 | ₩57,111 | -1.83% | 4.2천 |
|---|
| 2026.02.11 | ₩58,402 | ₩58,402 | ₩57,751 | ₩57,968 | -0.74% | 1만 |
|---|
| 2026.02.10 | ₩58,216 | ₩58,285 | ₩57,978 | ₩58,008 | -0.36% | 6.2천 |
|---|
| 2026.02.09 | ₩57,631 | ₩58,125 | ₩57,631 | ₩58,052 | +0.73% | 3.6천 |
|---|
| 2026.02.06 | ₩56,938 | ₩57,573 | ₩56,938 | ₩57,573 | +1.12% | 4.4만 |
|---|
| 2026.02.05 | ₩56,738 | ₩56,744 | ₩56,415 | ₩56,437 | -0.53% | 2.2천 |
|---|
| 2026.02.04 | ₩57,605 | ₩57,605 | ₩56,778 | ₩57,171 | -0.75% | 4.1천 |
|---|
| 2026.02.03 | ₩58,018 | ₩58,018 | ₩57,111 | ₩57,423 | -1.03% | 8.5천 |
|---|
| 2026.02.02 | ₩57,791 | ₩58,138 | ₩57,791 | ₩58,025 | +0.40% | 1.8만 |
|---|
| 2026.01.30 | ₩58,098 | ₩58,152 | ₩57,618 | ₩57,805 | -0.51% | 8.5천 |
|---|
| 2026.01.29 | ₩58,472 | ₩58,472 | ₩57,618 | ₩58,290 | -0.31% | 8.4천 |
|---|
| 2026.01.28 | ₩58,445 | ₩58,445 | ₩58,245 | ₩58,425 | -0.03% | 6천 |
|---|
| 2026.01.27 | ₩58,232 | ₩58,525 | ₩58,230 | ₩58,476 | +0.42% | 6.2만 |
|---|
| 2026.01.26 | ₩57,912 | ₩58,324 | ₩57,912 | ₩58,085 | +0.30% | 3.9천 |
|---|
| 2026.01.23 | ₩57,591 | ₩57,803 | ₩57,526 | ₩57,725 | +0.23% | 2.8천 |
|---|
| 2026.01.22 | ₩57,711 | ₩57,845 | ₩57,551 | ₩57,647 | -0.11% | 2.9천 |
|---|
| 2026.01.21 | ₩56,684 | ₩57,418 | ₩56,684 | ₩57,218 | +0.94% | 7.9천 |
|---|
| 2026.01.20 | ₩57,031 | ₩57,184 | ₩56,684 | ₩56,684 | -0.61% | 5.7천 |
|---|
| 2026.01.16 | ₩57,938 | ₩58,045 | ₩57,890 | ₩57,890 | -0.08% | 2.5천 |
|---|
| 2026.01.15 | ₩58,178 | ₩58,190 | ₩57,861 | ₩57,861 | -0.55% | 2.3천 |
|---|
| 2026.01.14 | ₩57,885 | ₩57,885 | ₩57,495 | ₩57,745 | -0.24% | 1.1만 |
|---|
| 2026.01.13 | ₩58,285 | ₩58,338 | ₩57,858 | ₩57,926 | -0.62% | 3.4천 |
|---|
| 2026.01.12 | ₩58,072 | ₩58,465 | ₩58,072 | ₩58,332 | +0.45% | 3.9천 |
|---|
| 2026.01.09 | ₩58,312 | ₩58,324 | ₩58,192 | ₩58,198 | -0.19% | 3.8천 |
|---|
| 2026.01.08 | ₩57,778 | ₩57,990 | ₩57,778 | ₩57,852 | +0.13% | 2.7천 |
|---|
| 2026.01.07 | ₩58,125 | ₩58,245 | ₩57,986 | ₩57,986 | -0.24% | 3천 |
|---|
| 2026.01.06 | ₩57,938 | ₩58,178 | ₩57,938 | ₩58,158 | +0.38% | 8.5천 |
|---|
| 2026.01.05 | ₩57,698 | ₩57,965 | ₩57,698 | ₩57,831 | +0.23% | 6.6천 |
|---|
| 2026.01.02 | ₩57,698 | ₩57,698 | ₩57,098 | ₩57,353 | -0.60% | 1만 |
|---|
| 2025.12.31 | ₩57,426 | ₩57,471 | ₩57,191 | ₩57,216 | -0.36% | 4.6천 |
|---|
| 2025.12.30 | ₩57,603 | ₩57,738 | ₩57,551 | ₩57,591 | -0.02% | 3.1천 |
|---|
| 2025.12.29 | ₩57,618 | ₩57,645 | ₩57,438 | ₩57,617 | -0.00% | 1.6만 |
|---|
| 2025.12.26 | ₩57,818 | ₩57,898 | ₩57,751 | ₩57,841 | +0.04% | 2천 |
|---|
| 2025.12.24 | ₩57,738 | ₩57,818 | ₩57,658 | ₩57,747 | +0.02% | 1.2천 |
|---|
| 2025.12.23 | ₩57,402 | ₩57,658 | ₩57,402 | ₩57,565 | +0.28% | 5.1천 |
|---|
| 2025.12.22 | ₩57,325 | ₩57,418 | ₩57,258 | ₩57,265 | -0.10% | 6.1천 |
|---|
| 2025.12.19 | ₩56,958 | ₩57,138 | ₩56,858 | ₩56,980 | +0.04% | 2.5천 |
|---|
| 2025.12.18 | ₩56,564 | ₩56,856 | ₩56,417 | ₩56,544 | -0.04% | 2만 |
|---|
| 2025.12.17 | ₩56,751 | ₩56,751 | ₩56,005 | ₩56,005 | -1.31% | 4.3천 |
|---|
| 2025.12.16 | ₩56,511 | ₩56,703 | ₩56,417 | ₩56,703 | +0.34% | 6.9천 |
|---|
| 2025.12.15 | ₩56,804 | ₩56,884 | ₩56,658 | ₩56,658 | -0.26% | 3천 |
|---|
| 2025.12.12 | ₩57,271 | ₩57,302 | ₩56,719 | ₩56,719 | -0.96% | 6.4천 |
|---|
| 2025.12.11 | ₩57,018 | ₩57,325 | ₩56,924 | ₩57,291 | +0.48% | 5.7천 |
|---|
| 2025.12.10 | ₩56,838 | ₩57,358 | ₩56,818 | ₩57,273 | +0.77% | 3.4천 |
|---|
| 2025.12.09 | ₩56,938 | ₩56,978 | ₩56,804 | ₩56,844 | -0.16% | 6.1천 |
|---|
| 2025.12.08 | ₩57,124 | ₩57,124 | ₩56,738 | ₩56,836 | -0.50% | 6.6천 |
|---|
| 2025.12.05 | ₩57,178 | ₩57,212 | ₩57,064 | ₩57,064 | -0.20% | 8.5천 |
|---|
| 2025.12.04 | ₩57,124 | ₩57,124 | ₩56,831 | ₩56,880 | -0.43% | 2.9천 |
|---|
| 2025.12.03 | ₩56,671 | ₩56,870 | ₩56,631 | ₩56,858 | +0.33% | 8.7천 |
|---|
| 2025.12.02 | ₩56,804 | ₩56,818 | ₩56,593 | ₩56,624 | -0.32% | 7.7천 |
|---|
| 2025.12.01 | ₩56,524 | ₩56,698 | ₩56,485 | ₩56,485 | -0.07% | 8천 |
|---|
| 2025.11.28 | ₩56,631 | ₩56,835 | ₩56,631 | ₩56,835 | +0.36% | 2.3천 |
|---|
| 2025.11.26 | ₩56,471 | ₩56,711 | ₩56,377 | ₩56,656 | +0.33% | 1.9만 |
|---|
| 2025.11.25 | ₩55,644 | ₩56,176 | ₩55,577 | ₩56,176 | +0.96% | 5.7천 |
|---|
| 2025.11.24 | ₩56,004 | ₩56,630 | ₩56,004 | ₩56,571 | +1.01% | 3.6천 |
|---|
| 2025.11.21 | ₩55,550 | ₩56,057 | ₩55,323 | ₩55,785 | +0.42% | 7.2천 |
|---|
| 2025.11.20 | ₩56,938 | ₩56,938 | ₩55,267 | ₩55,267 | -2.93% | 9.7천 |
|---|
| 2025.11.19 | ₩56,111 | ₩56,151 | ₩55,910 | ₩56,107 | -0.01% | 3.1천 |
|---|
| 2025.11.18 | ₩56,004 | ₩56,364 | ₩55,950 | ₩56,047 | +0.08% | 1.4만 |
|---|
| 2025.11.17 | ₩56,791 | ₩56,818 | ₩56,425 | ₩56,425 | -0.64% | 1.6천 |
|---|
| 2025.11.14 | ₩56,575 | ₩57,331 | ₩56,575 | ₩57,042 | +0.83% | 3.7천 |
|---|
| 2025.11.13 | ₩57,925 | ₩57,925 | ₩57,162 | ₩57,162 | -1.32% | 2.9천 |
|---|
| 2025.11.12 | ₩58,152 | ₩58,258 | ₩58,152 | ₩58,201 | +0.08% | 1.5천 |
|---|
| 2025.11.11 | ₩57,845 | ₩58,137 | ₩57,845 | ₩58,024 | +0.31% | 2.7천 |
|---|
| 2025.11.10 | ₩57,551 | ₩57,952 | ₩57,551 | ₩57,885 | +0.58% | 2.6천 |
|---|
| 2025.11.07 | ₩56,724 | ₩57,003 | ₩56,297 | ₩57,003 | +0.49% | 8.4천 |
|---|
| 2025.11.06 | ₩57,645 | ₩57,711 | ₩57,004 | ₩57,058 | -1.02% | 5.1천 |
|---|
| 2025.11.05 | ₩57,218 | ₩57,791 | ₩57,218 | ₩57,538 | +0.56% | 3.8천 |
|---|
| 2025.11.04 | ₩57,271 | ₩57,525 | ₩57,160 | ₩57,198 | -0.13% | 3.8천 |
|---|
| 2025.11.03 | ₩57,912 | ₩58,045 | ₩57,765 | ₩57,898 | -0.02% | 1만 |
|---|
| 2025.10.31 | ₩58,165 | ₩58,165 | ₩57,593 | ₩57,869 | -0.51% | 1.2천 |
|---|
| 2025.10.30 | ₩58,032 | ₩58,138 | ₩57,826 | ₩57,826 | -0.35% | 1.3만 |
|---|
| 2025.10.29 | ₩58,565 | ₩58,565 | ₩58,244 | ₩58,244 | -0.55% | 1.7천 |
|---|
| 2025.10.28 | ₩58,372 | ₩58,591 | ₩58,372 | ₩58,481 | +0.19% | 2.4천 |
|---|
| 2025.10.27 | ₩58,138 | ₩58,362 | ₩58,138 | ₩58,362 | +0.39% | 3.9천 |
|---|
| 2025.10.24 | ₩57,921 | ₩57,921 | ₩57,777 | ₩57,789 | -0.23% | 3.5천 |
|---|
| 2025.10.23 | ₩57,265 | ₩57,511 | ₩57,231 | ₩57,374 | +0.19% | 2.9천 |
|---|
| 2025.10.22 | ₩57,003 | ₩57,027 | ₩56,804 | ₩57,027 | +0.04% | 1.4천 |
|---|
| 2025.10.21 | ₩57,325 | ₩57,405 | ₩57,204 | ₩57,339 | +0.03% | 6.2천 |
|---|
| 2025.10.20 | ₩57,044 | ₩57,565 | ₩57,044 | ₩57,405 | +0.63% | 5천 |
|---|
| 2025.10.17 | ₩56,684 | ₩56,904 | ₩56,577 | ₩56,904 | +0.39% | 2.2천 |
|---|
| 2025.10.16 | ₩57,024 | ₩57,051 | ₩56,714 | ₩56,714 | -0.55% | 6.7천 |
|---|
| 2025.10.15 | ₩56,871 | ₩57,044 | ₩56,392 | ₩56,819 | -0.09% | 2.1만 |
|---|
| 2025.10.14 | ₩55,950 | ₩56,791 | ₩55,950 | ₩56,471 | +0.93% | 5.1천 |
|---|
| 2025.10.13 | ₩56,431 | ₩56,664 | ₩56,431 | ₩56,596 | +0.29% | 4.8천 |
|---|
| 2025.10.10 | ₩57,299 | ₩57,299 | ₩55,677 | ₩55,677 | -2.83% | 3.4천 |
|---|