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 | ₩62,449 | ₩62,684 | ₩62,449 | ₩62,684 | +0.38% | 4.3천 |
| 2026.10.08 | ₩62,449 | ₩62,449 | ₩62,142 | ₩62,262 | -0.30% | 2.5천 |
| 2026.10.07 | ₩62,623 | ₩62,752 | ₩62,529 | ₩62,704 | +0.13% | 2.6천 |
| 2026.10.06 | ₩63,024 | ₩63,211 | ₩63,010 | ₩63,010 | -0.02% | 3.1천 |
| 2026.10.05 | ₩62,442 | ₩62,837 | ₩62,436 | ₩62,720 | +0.45% | 4.3천 |
| 2026.10.02 | ₩62,449 | ₩62,636 | ₩62,263 | ₩62,376 | -0.12% | 7.6천 |
| 2026.10.01 | ₩62,142 | ₩62,142 | ₩61,473 | ₩61,846 | -0.48% | 1.8만 |
| 2026.09.30 | ₩62,229 | ₩62,422 | ₩62,021 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,021 |
| -0.33% |
| 4.6천 |
| 2026.09.29 | ₩62,208 | ₩62,208 | ₩61,945 | ₩62,124 | -0.14% | 5.3천 |
|---|
| 2026.09.28 | ₩62,342 | ₩62,543 | ₩62,188 | ₩62,277 | -0.11% | 1.7천 |
|---|
| 2026.09.25 | ₩62,670 | ₩62,855 | ₩62,596 | ₩62,855 | +0.30% | 1.3천 |
|---|
| 2026.09.24 | ₩62,417 | ₩62,596 | ₩62,355 | ₩62,496 | +0.13% | 2.8천 |
|---|
| 2026.09.23 | ₩63,117 | ₩63,117 | ₩62,477 | ₩62,601 | -0.82% | 8.8만 |
|---|
| 2026.09.22 | ₩63,378 | ₩63,471 | ₩63,304 | ₩63,407 | +0.05% | 2.1천 |
|---|
| 2026.09.21 | ₩62,869 | ₩63,389 | ₩62,869 | ₩63,389 | +0.83% | 2천 |
|---|
| 2026.09.18 | ₩62,128 | ₩62,152 | ₩61,941 | ₩62,152 | +0.04% | 2.4천 |
|---|
| 2026.09.17 | ₩62,235 | ₩62,242 | ₩62,168 | ₩62,175 | -0.10% | 1.1천 |
|---|
| 2026.09.16 | ₩61,941 | ₩61,941 | ₩61,353 | ₩61,429 | -0.83% | 1.6천 |
|---|
| 2026.09.15 | ₩61,647 | ₩61,647 | ₩61,514 | ₩61,608 | -0.06% | 1천 |
|---|
| 2026.09.14 | ₩61,834 | ₩62,035 | ₩61,567 | ₩61,902 | +0.11% | 3.6천 |
|---|
| 2026.09.11 | ₩62,462 | ₩62,489 | ₩62,289 | ₩62,354 | -0.17% | 7.5만 |
|---|
| 2026.09.10 | ₩61,914 | ₩61,941 | ₩61,727 | ₩61,806 | -0.17% | 1.5천 |
|---|
| 2026.09.09 | ₩62,663 | ₩62,663 | ₩62,342 | ₩62,373 | -0.46% | 3.8천 |
|---|
| 2026.09.08 | ₩63,104 | ₩63,104 | ₩62,730 | ₩62,736 | -0.58% | 3.8천 |
|---|
| 2026.09.04 | ₩63,064 | ₩63,064 | ₩62,972 | ₩63,048 | -0.03% | 700 |
|---|
| 2026.09.03 | ₩62,743 | ₩63,204 | ₩62,569 | ₩63,197 | +0.72% | 8.8천 |
|---|
| 2026.09.02 | ₩62,329 | ₩62,476 | ₩62,249 | ₩62,412 | +0.13% | 1.8천 |
|---|
| 2026.09.01 | ₩62,409 | ₩62,409 | ₩62,075 | ₩62,166 | -0.39% | 2.5천 |
|---|
| 2026.08.31 | ₩62,984 | ₩62,984 | ₩62,583 | ₩62,774 | -0.33% | 3.1천 |
|---|
| 2026.08.28 | ₩63,318 | ₩63,318 | ₩62,903 | ₩62,980 | -0.53% | 1만 |
|---|
| 2026.08.27 | ₩63,238 | ₩63,558 | ₩63,238 | ₩63,382 | +0.23% | 6.5천 |
|---|
| 2026.08.26 | ₩63,064 | ₩63,064 | ₩62,850 | ₩62,965 | -0.16% | 1.5천 |
|---|
| 2026.08.25 | ₩63,077 | ₩63,168 | ₩62,943 | ₩63,168 | +0.14% | 2.9천 |
|---|
| 2026.08.24 | ₩62,690 | ₩62,770 | ₩62,516 | ₩62,711 | +0.03% | 6.8천 |
|---|
| 2026.08.21 | ₩62,943 | ₩63,077 | ₩62,823 | ₩62,989 | +0.07% | 5.4천 |
|---|
| 2026.08.20 | ₩62,690 | ₩62,917 | ₩62,529 | ₩62,639 | -0.08% | 1.8만 |
|---|
| 2026.08.19 | ₩62,796 | ₩62,949 | ₩62,796 | ₩62,949 | +0.24% | 2천 |
|---|
| 2026.08.18 | ₩62,716 | ₩62,837 | ₩62,520 | ₩62,520 | -0.31% | 5.3천 |
|---|
| 2026.08.17 | ₩63,465 | ₩63,465 | ₩63,064 | ₩63,109 | -0.56% | 3.3천 |
|---|
| 2026.08.14 | ₩63,538 | ₩63,538 | ₩63,197 | ₩63,316 | -0.35% | 700 |
|---|
| 2026.08.13 | ₩63,451 | ₩63,521 | ₩63,358 | ₩63,521 | +0.11% | 900 |
|---|
| 2026.08.12 | ₩63,264 | ₩63,303 | ₩63,192 | ₩63,199 | -0.10% | 3.2천 |
|---|
| 2026.08.11 | ₩63,278 | ₩63,291 | ₩62,890 | ₩62,950 | -0.52% | 3.4천 |
|---|
| 2026.08.10 | ₩63,117 | ₩63,124 | ₩62,984 | ₩63,028 | -0.14% | 3천 |
|---|
| 2026.08.07 | ₩63,385 | ₩63,385 | ₩63,144 | ₩63,231 | -0.24% | 1.1천 |
|---|
| 2026.08.06 | ₩62,796 | ₩62,943 | ₩62,651 | ₩62,790 | -0.01% | 3.2천 |
|---|
| 2026.08.05 | ₩63,028 | ₩63,028 | ₩62,823 | ₩62,917 | -0.18% | 2.4천 |
|---|
| 2026.08.04 | ₩62,155 | ₩63,024 | ₩62,155 | ₩62,949 | +1.28% | 9.7천 |
|---|
| 2026.08.03 | ₩61,179 | ₩61,761 | ₩61,179 | ₩61,761 | +0.95% | 4.5천 |
|---|
| 2026.07.31 | ₩60,852 | ₩61,139 | ₩60,805 | ₩61,102 | +0.41% | 3.8천 |
|---|
| 2026.07.30 | ₩60,351 | ₩60,857 | ₩60,351 | ₩60,857 | +0.84% | 8.7천 |
|---|
| 2026.07.29 | ₩60,378 | ₩60,378 | ₩59,623 | ₩59,623 | -1.25% | 3.4천 |
|---|
| 2026.07.28 | ₩60,164 | ₩60,684 | ₩60,164 | ₩60,510 | +0.58% | 2.4천 |
|---|
| 2026.07.27 | ₩60,765 | ₩60,939 | ₩60,084 | ₩60,359 | -0.67% | 4.3천 |
|---|
| 2026.07.24 | ₩60,391 | ₩60,470 | ₩60,201 | ₩60,201 | -0.31% | 800 |
|---|
| 2026.07.23 | ₩60,251 | ₩60,251 | ₩60,044 | ₩60,118 | -0.22% | 9.3천 |
|---|
| 2026.07.22 | ₩60,970 | ₩61,179 | ₩60,964 | ₩60,964 | -0.01% | 1.8천 |
|---|
| 2026.07.21 | ₩60,725 | ₩61,179 | ₩60,714 | ₩61,081 | +0.59% | 2.8천 |
|---|
| 2026.07.20 | ₩60,832 | ₩60,845 | ₩60,456 | ₩60,456 | -0.62% | 7.1천 |
|---|
| 2026.07.17 | ₩60,284 | ₩60,839 | ₩60,284 | ₩60,688 | +0.67% | 3.4천 |
|---|
| 2026.07.16 | ₩61,393 | ₩61,407 | ₩61,099 | ₩61,099 | -0.48% | 1.3천 |
|---|
| 2026.07.15 | ₩61,500 | ₩61,566 | ₩61,273 | ₩61,566 | +0.11% | 700 |
|---|
| 2026.07.14 | ₩61,153 | ₩61,379 | ₩61,153 | ₩61,265 | +0.18% | 1.7천 |
|---|
| 2026.07.13 | ₩61,260 | ₩61,273 | ₩60,966 | ₩61,004 | -0.42% | 1.9천 |
|---|
| 2026.07.10 | ₩61,527 | ₩61,761 | ₩61,527 | ₩61,733 | +0.33% | 2.1천 |
|---|
| 2026.07.09 | ₩61,242 | ₩61,620 | ₩61,242 | ₩61,538 | +0.48% | 1천 |
|---|
| 2026.07.08 | ₩60,805 | ₩61,031 | ₩60,566 | ₩60,996 | +0.31% | 2천 |
|---|
| 2026.07.07 | ₩61,500 | ₩61,500 | ₩61,139 | ₩61,179 | -0.52% | 2.3천 |
|---|
| 2026.07.06 | ₩61,527 | ₩61,848 | ₩61,527 | ₩61,725 | +0.32% | 3.1천 |
|---|
| 2026.07.02 | ₩61,246 | ₩61,246 | ₩60,578 | ₩61,038 | -0.34% | 2.3천 |
|---|
| 2026.07.01 | ₩61,486 | ₩61,487 | ₩61,045 | ₩61,045 | -0.72% | 1.4천 |
|---|
| 2026.06.30 | ₩60,859 | ₩61,460 | ₩60,819 | ₩61,359 | +0.82% | 2.4천 |
|---|
| 2026.06.29 | ₩60,404 | ₩60,872 | ₩60,297 | ₩60,831 | +0.71% | 2.8천 |
|---|
| 2026.06.26 | ₩59,736 | ₩60,483 | ₩59,736 | ₩60,192 | +0.76% | 2.5천 |
|---|
| 2026.06.25 | ₩60,899 | ₩60,899 | ₩60,114 | ₩60,114 | -1.29% | 7.7천 |
|---|
| 2026.06.24 | ₩60,591 | ₩60,685 | ₩60,126 | ₩60,168 | -0.70% | 4.9천 |
|---|
| 2026.06.23 | ₩60,271 | ₩60,819 | ₩60,017 | ₩60,380 | +0.18% | 8.2천 |
|---|
| 2026.06.22 | ₩61,552 | ₩61,552 | ₩61,326 | ₩61,424 | -0.21% | 2.8천 |
|---|
| 2026.06.18 | ₩61,527 | ₩61,701 | ₩61,360 | ₩61,584 | +0.09% | 600 |
|---|
| 2026.06.17 | ₩61,707 | ₩61,747 | ₩60,827 | ₩60,827 | -1.43% | 1.9천 |
|---|
| 2026.06.16 | ₩61,781 | ₩61,781 | ₩61,472 | ₩61,472 | -0.50% | 1.8만 |
|---|
| 2026.06.15 | ₩61,674 | ₩61,955 | ₩61,674 | ₩61,788 | +0.18% | 4.1천 |
|---|
| 2026.06.12 | ₩60,792 | ₩60,979 | ₩60,672 | ₩60,808 | +0.03% | 1.4천 |
|---|
| 2026.06.11 | ₩59,723 | ₩60,642 | ₩59,429 | ₩60,642 | +1.54% | 1.8천 |
|---|
| 2026.06.10 | ₩60,137 | ₩60,318 | ₩59,429 | ₩59,446 | -1.15% | 6.1천 |
|---|
| 2026.06.09 | ₩61,073 | ₩61,073 | ₩59,509 | ₩60,285 | -1.29% | 7.2천 |
|---|
| 2026.06.08 | ₩61,019 | ₩61,019 | ₩60,495 | ₩60,495 | -0.86% | 4.2천 |
|---|
| 2026.06.05 | ₩61,661 | ₩61,661 | ₩60,124 | ₩60,227 | -2.33% | 6.5천 |
|---|
| 2026.06.04 | ₩61,901 | ₩62,289 | ₩61,901 | ₩62,223 | +0.52% | 5.2천 |
|---|
| 2026.06.03 | ₩62,355 | ₩62,355 | ₩61,861 | ₩61,981 | -0.60% | 2.4만 |
|---|
| 2026.06.02 | ₩62,262 | ₩62,493 | ₩62,262 | ₩62,493 | +0.37% | 3.4천 |
|---|
| 2026.06.01 | ₩61,975 | ₩62,355 | ₩61,880 | ₩62,144 | +0.27% | 5천 |
|---|
| 2026.05.29 | ₩62,543 | ₩62,556 | ₩62,263 | ₩62,462 | -0.13% | 3.3천 |
|---|
| 2026.05.28 | ₩61,767 | ₩62,266 | ₩61,661 | ₩62,266 | +0.81% | 5천 |
|---|
| 2026.05.27 | ₩62,168 | ₩62,168 | ₩61,719 | ₩61,927 | -0.39% | 5.1천 |
|---|
| 2026.05.26 | ₩62,075 | ₩62,175 | ₩61,874 | ₩62,092 | +0.03% | 5.6천 |
|---|
| 2026.05.22 | ₩61,727 | ₩61,781 | ₩61,539 | ₩61,539 | -0.31% | 2.5천 |
|---|
| 2026.05.21 | ₩60,872 | ₩61,460 | ₩60,765 | ₩61,388 | +0.85% | 2.5만 |
|---|
| 2026.05.20 | ₩60,772 | ₩61,133 | ₩60,772 | ₩61,133 | +0.59% | 1.3천 |
|---|
| 2026.05.19 | ₩60,124 | ₩60,585 | ₩60,124 | ₩60,314 | +0.32% | 2.2천 |
|---|
| 2026.05.18 | ₩60,912 | ₩60,912 | ₩60,384 | ₩60,700 | -0.35% | 4.8천 |
|---|
| 2026.05.15 | ₩60,698 | ₩60,885 | ₩60,656 | ₩60,656 | -0.07% | 1.7천 |
|---|
| 2026.05.14 | ₩61,527 | ₩61,588 | ₩61,487 | ₩61,588 | +0.10% | 2.1천 |
|---|
| 2026.05.13 | ₩61,019 | ₩61,380 | ₩60,998 | ₩61,273 | +0.42% | 2.6천 |
|---|
| 2026.05.12 | ₩60,605 | ₩60,898 | ₩60,498 | ₩60,898 | +0.48% | 2.7천 |
|---|
| 2026.05.11 | ₩61,473 | ₩61,540 | ₩61,236 | ₩61,325 | -0.24% | 1.8천 |
|---|
| 2026.05.08 | ₩61,266 | ₩61,399 | ₩61,246 | ₩61,399 | +0.22% | 3천 |
|---|
| 2026.05.07 | ₩61,313 | ₩61,313 | ₩60,792 | ₩60,829 | -0.79% | 2.3천 |
|---|
| 2026.05.06 | ₩60,859 | ₩61,357 | ₩60,859 | ₩61,357 | +0.82% | 5.2천 |
|---|
| 2026.05.05 | ₩60,217 | ₩60,323 | ₩59,990 | ₩60,229 | +0.02% | 7.4천 |
|---|
| 2026.05.04 | ₩59,997 | ₩60,204 | ₩59,656 | ₩59,695 | -0.50% | 3.9천 |
|---|
| 2026.05.01 | ₩59,950 | ₩60,257 | ₩59,950 | ₩60,058 | +0.18% | 6.8천 |
|---|
| 2026.04.30 | ₩59,576 | ₩59,950 | ₩59,129 | ₩59,910 | +0.56% | 3천 |
|---|
| 2026.04.29 | ₩59,255 | ₩59,255 | ₩58,908 | ₩59,041 | -0.36% | 4.1천 |
|---|
| 2026.04.28 | ₩59,148 | ₩59,454 | ₩59,148 | ₩59,282 | +0.23% | 8.6천 |
|---|
| 2026.04.27 | ₩59,803 | ₩59,816 | ₩59,560 | ₩59,723 | -0.13% | 3.3천 |
|---|
| 2026.04.24 | ₩59,282 | ₩59,803 | ₩59,282 | ₩59,742 | +0.78% | 4.8천 |
|---|
| 2026.04.23 | ₩59,402 | ₩59,589 | ₩58,721 | ₩59,140 | -0.44% | 3.5천 |
|---|
| 2026.04.22 | ₩59,589 | ₩59,763 | ₩59,589 | ₩59,736 | +0.25% | 1.2만 |
|---|
| 2026.04.21 | ₩59,910 | ₩59,910 | ₩59,174 | ₩59,174 | -1.23% | 4.7천 |
|---|
| 2026.04.20 | ₩59,703 | ₩59,816 | ₩59,549 | ₩59,763 | +0.10% | 6.2천 |
|---|
| 2026.04.17 | ₩59,883 | ₩60,164 | ₩59,709 | ₩59,823 | -0.10% | 2.9만 |
|---|
| 2026.04.16 | ₩58,921 | ₩59,121 | ₩58,868 | ₩58,957 | +0.06% | 5.1천 |
|---|
| 2026.04.15 | ₩58,560 | ₩59,028 | ₩58,560 | ₩58,941 | +0.65% | 6.1천 |
|---|
| 2026.04.14 | ₩58,112 | ₩58,560 | ₩58,112 | ₩58,453 | +0.59% | 5.6천 |
|---|
| 2026.04.13 | ₩56,957 | ₩57,682 | ₩56,789 | ₩57,682 | +1.27% | 1.3만 |
|---|
| 2026.04.10 | ₩57,117 | ₩57,371 | ₩56,903 | ₩56,957 | -0.28% | 3.7천 |
|---|
| 2026.04.09 | ₩56,529 | ₩57,144 | ₩56,422 | ₩56,930 | +0.71% | 4.1천 |
|---|
| 2026.04.08 | ₩56,930 | ₩56,970 | ₩56,556 | ₩56,701 | -0.40% | 2.1만 |
|---|
| 2026.04.07 | ₩54,658 | ₩54,992 | ₩54,351 | ₩54,983 | +0.59% | 6.4천 |
|---|
| 2026.04.06 | ₩55,019 | ₩55,166 | ₩54,919 | ₩55,019 | 0.00% | 2.6천 |
|---|
| 2026.04.02 | ₩54,043 | ₩54,912 | ₩54,043 | ₩54,853 | +1.50% | 9.4천 |
|---|
| 2026.04.01 | ₩54,698 | ₩55,338 | ₩54,698 | ₩54,939 | +0.44% | 4.9천 |
|---|
| 2026.03.31 | ₩53,495 | ₩54,431 | ₩53,375 | ₩54,319 | +1.54% | 3천 |
|---|
| 2026.03.30 | ₩53,028 | ₩53,253 | ₩52,546 | ₩52,661 | -0.69% | 2.8만 |
|---|
| 2026.03.27 | ₩53,322 | ₩53,322 | ₩52,720 | ₩52,742 | -1.09% | 4.9만 |
|---|
| 2026.03.26 | ₩54,083 | ₩54,431 | ₩53,602 | ₩53,602 | -0.89% | 1.1만 |
|---|
| 2026.03.25 | ₩54,818 | ₩54,885 | ₩54,631 | ₩54,631 | -0.34% | 8만 |
|---|
| 2026.03.24 | ₩54,137 | ₩54,538 | ₩54,083 | ₩54,151 | +0.03% | 3.7천 |
|---|
| 2026.03.23 | ₩54,738 | ₩55,151 | ₩54,451 | ₩54,618 | -0.22% | 5.4천 |
|---|
| 2026.03.20 | ₩54,591 | ₩54,591 | ₩53,455 | ₩53,783 | -1.48% | 3.3만 |
|---|
| 2026.03.19 | ₩54,685 | ₩55,099 | ₩54,344 | ₩54,893 | +0.38% | 4.7만 |
|---|
| 2026.03.18 | ₩55,493 | ₩55,493 | ₩54,872 | ₩54,984 | -0.92% | 2.6천 |
|---|
| 2026.03.17 | ₩56,148 | ₩56,181 | ₩55,754 | ₩55,862 | -0.51% | 1.7만 |
|---|
| 2026.03.16 | ₩55,593 | ₩55,767 | ₩55,473 | ₩55,679 | +0.15% | 4.7천 |
|---|
| 2026.03.13 | ₩55,593 | ₩55,593 | ₩54,805 | ₩54,898 | -1.25% | 9.8천 |
|---|
| 2026.03.12 | ₩55,861 | ₩55,861 | ₩55,406 | ₩55,436 | -0.76% | 1.4만 |
|---|
| 2026.03.11 | ₩56,342 | ₩56,482 | ₩56,048 | ₩56,350 | +0.01% | 6.5만 |
|---|
| 2026.03.10 | ₩56,207 | ₩57,157 | ₩56,207 | ₩56,405 | +0.35% | 3.4천 |
|---|
| 2026.03.09 | ₩55,072 | ₩56,489 | ₩55,072 | ₩56,421 | +2.45% | 1.1만 |
|---|
| 2026.03.06 | ₩55,994 | ₩56,275 | ₩55,781 | ₩55,954 | -0.07% | 3천 |
|---|
| 2026.03.05 | ₩56,649 | ₩56,994 | ₩55,942 | ₩56,506 | -0.25% | 3.9천 |
|---|
| 2026.03.04 | ₩56,743 | ₩57,114 | ₩56,743 | ₩57,114 | +0.65% | 2.9천 |
|---|
| 2026.03.03 | ₩55,901 | ₩56,676 | ₩55,874 | ₩56,613 | +1.27% | 5.7천 |
|---|
| 2026.03.02 | ₩57,424 | ₩57,677 | ₩57,292 | ₩57,454 | +0.05% | 5.1천 |
|---|
| 2026.02.27 | ₩57,638 | ₩57,810 | ₩57,424 | ₩57,729 | +0.16% | 8.3천 |
|---|
| 2026.02.26 | ₩58,266 | ₩58,266 | ₩57,558 | ₩58,000 | -0.46% | 1.9만 |
|---|
| 2026.02.25 | ₩58,146 | ₩58,360 | ₩58,146 | ₩58,257 | +0.19% | 6.5천 |
|---|
| 2026.02.24 | ₩57,331 | ₩57,865 | ₩57,331 | ₩57,773 | +0.77% | 20.6만 |
|---|
| 2026.02.23 | ₩57,678 | ₩57,678 | ₩57,063 | ₩57,224 | -0.79% | 8.5천 |
|---|
| 2026.02.20 | ₩57,264 | ₩57,932 | ₩57,264 | ₩57,813 | +0.96% | 4.2천 |
|---|
| 2026.02.19 | ₩57,304 | ₩57,351 | ₩57,063 | ₩57,341 | +0.07% | 9.6천 |
|---|
| 2026.02.18 | ₩57,424 | ₩57,798 | ₩57,398 | ₩57,603 | +0.31% | 5.8천 |
|---|
| 2026.02.17 | ₩57,130 | ₩57,451 | ₩56,830 | ₩57,359 | +0.40% | 6.4천 |
|---|
| 2026.02.13 | ₩57,117 | ₩57,545 | ₩57,063 | ₩57,233 | +0.20% | 4.8천 |
|---|
| 2026.02.12 | ₩58,280 | ₩58,280 | ₩57,170 | ₩57,210 | -1.83% | 4.2천 |
|---|
| 2026.02.11 | ₩58,504 | ₩58,504 | ₩57,852 | ₩58,068 | -0.74% | 1만 |
|---|
| 2026.02.10 | ₩58,317 | ₩58,386 | ₩58,079 | ₩58,108 | -0.36% | 6.2천 |
|---|
| 2026.02.09 | ₩57,732 | ₩58,226 | ₩57,732 | ₩58,153 | +0.73% | 3.6천 |
|---|
| 2026.02.06 | ₩57,037 | ₩57,673 | ₩57,037 | ₩57,673 | +1.12% | 4.4만 |
|---|
| 2026.02.05 | ₩56,836 | ₩56,843 | ₩56,513 | ₩56,536 | -0.53% | 2.2천 |
|---|
| 2026.02.04 | ₩57,705 | ₩57,705 | ₩56,876 | ₩57,271 | -0.75% | 4.1천 |
|---|
| 2026.02.03 | ₩58,119 | ₩58,119 | ₩57,210 | ₩57,523 | -1.03% | 8.5천 |
|---|
| 2026.02.02 | ₩57,892 | ₩58,239 | ₩57,892 | ₩58,126 | +0.40% | 1.8만 |
|---|
| 2026.01.30 | ₩58,199 | ₩58,253 | ₩57,718 | ₩57,905 | -0.51% | 8.5천 |
|---|
| 2026.01.29 | ₩58,574 | ₩58,574 | ₩57,718 | ₩58,392 | -0.31% | 8.4천 |
|---|
| 2026.01.28 | ₩58,547 | ₩58,547 | ₩58,346 | ₩58,527 | -0.03% | 6천 |
|---|
| 2026.01.27 | ₩58,333 | ₩58,627 | ₩58,332 | ₩58,578 | +0.42% | 6.2만 |
|---|
| 2026.01.26 | ₩58,012 | ₩58,425 | ₩58,012 | ₩58,186 | +0.30% | 3.9천 |
|---|
| 2026.01.23 | ₩57,692 | ₩57,904 | ₩57,626 | ₩57,825 | +0.23% | 2.8천 |
|---|
| 2026.01.22 | ₩57,812 | ₩57,945 | ₩57,651 | ₩57,748 | -0.11% | 2.9천 |
|---|
| 2026.01.21 | ₩56,783 | ₩57,518 | ₩56,783 | ₩57,317 | +0.94% | 7.9천 |
|---|
| 2026.01.20 | ₩57,130 | ₩57,284 | ₩56,783 | ₩56,783 | -0.61% | 5.7천 |
|---|
| 2026.01.16 | ₩58,039 | ₩58,146 | ₩57,991 | ₩57,991 | -0.08% | 2.5천 |
|---|
| 2026.01.15 | ₩58,280 | ₩58,292 | ₩57,961 | ₩57,961 | -0.55% | 2.3천 |
|---|
| 2026.01.14 | ₩57,986 | ₩57,986 | ₩57,595 | ₩57,845 | -0.24% | 1.1만 |
|---|
| 2026.01.13 | ₩58,386 | ₩58,440 | ₩57,959 | ₩58,027 | -0.62% | 3.4천 |
|---|
| 2026.01.12 | ₩58,173 | ₩58,567 | ₩58,173 | ₩58,433 | +0.45% | 3.9천 |
|---|
| 2026.01.09 | ₩58,413 | ₩58,425 | ₩58,293 | ₩58,300 | -0.19% | 3.8천 |
|---|
| 2026.01.08 | ₩57,879 | ₩58,091 | ₩57,879 | ₩57,952 | +0.13% | 2.7천 |
|---|
| 2026.01.07 | ₩58,226 | ₩58,346 | ₩58,087 | ₩58,087 | -0.24% | 3천 |
|---|
| 2026.01.06 | ₩58,039 | ₩58,280 | ₩58,039 | ₩58,259 | +0.38% | 8.5천 |
|---|
| 2026.01.05 | ₩57,798 | ₩58,066 | ₩57,798 | ₩57,932 | +0.23% | 6.6천 |
|---|
| 2026.01.02 | ₩57,798 | ₩57,798 | ₩57,197 | ₩57,452 | -0.60% | 1만 |
|---|
| 2025.12.31 | ₩57,526 | ₩57,571 | ₩57,291 | ₩57,316 | -0.36% | 4.6천 |
|---|
| 2025.12.30 | ₩57,704 | ₩57,839 | ₩57,651 | ₩57,692 | -0.02% | 3.1천 |
|---|
| 2025.12.29 | ₩57,718 | ₩57,745 | ₩57,538 | ₩57,717 | -0.00% | 1.6만 |
|---|
| 2025.12.26 | ₩57,919 | ₩57,999 | ₩57,852 | ₩57,941 | +0.04% | 2천 |
|---|
| 2025.12.24 | ₩57,839 | ₩57,919 | ₩57,758 | ₩57,848 | +0.02% | 1.2천 |
|---|
| 2025.12.23 | ₩57,502 | ₩57,758 | ₩57,502 | ₩57,665 | +0.28% | 5.1천 |
|---|
| 2025.12.22 | ₩57,424 | ₩57,518 | ₩57,357 | ₩57,364 | -0.10% | 6.1천 |
|---|
| 2025.12.19 | ₩57,057 | ₩57,237 | ₩56,957 | ₩57,079 | +0.04% | 2.5천 |
|---|
| 2025.12.18 | ₩56,663 | ₩56,955 | ₩56,516 | ₩56,642 | -0.04% | 2만 |
|---|
| 2025.12.17 | ₩56,850 | ₩56,850 | ₩56,103 | ₩56,103 | -1.31% | 4.3천 |
|---|
| 2025.12.16 | ₩56,609 | ₩56,801 | ₩56,516 | ₩56,801 | +0.34% | 6.9천 |
|---|
| 2025.12.15 | ₩56,903 | ₩56,983 | ₩56,756 | ₩56,756 | -0.26% | 3천 |
|---|
| 2025.12.12 | ₩57,371 | ₩57,402 | ₩56,818 | ₩56,818 | -0.96% | 6.4천 |
|---|
| 2025.12.11 | ₩57,117 | ₩57,424 | ₩57,023 | ₩57,391 | +0.48% | 5.7천 |
|---|
| 2025.12.10 | ₩56,936 | ₩57,458 | ₩56,916 | ₩57,372 | +0.77% | 3.4천 |
|---|
| 2025.12.09 | ₩57,037 | ₩57,077 | ₩56,903 | ₩56,943 | -0.16% | 6.1천 |
|---|
| 2025.12.08 | ₩57,224 | ₩57,224 | ₩56,836 | ₩56,935 | -0.50% | 6.6천 |
|---|
| 2025.12.05 | ₩57,277 | ₩57,312 | ₩57,164 | ₩57,164 | -0.20% | 8.5천 |
|---|
| 2025.12.04 | ₩57,224 | ₩57,224 | ₩56,930 | ₩56,979 | -0.43% | 2.9천 |
|---|
| 2025.12.03 | ₩56,769 | ₩56,969 | ₩56,729 | ₩56,957 | +0.33% | 8.7천 |
|---|
| 2025.12.02 | ₩56,903 | ₩56,916 | ₩56,692 | ₩56,723 | -0.32% | 7.7천 |
|---|
| 2025.12.01 | ₩56,622 | ₩56,796 | ₩56,584 | ₩56,584 | -0.07% | 8천 |
|---|
| 2025.11.28 | ₩56,729 | ₩56,934 | ₩56,729 | ₩56,934 | +0.36% | 2.3천 |
|---|
| 2025.11.26 | ₩56,569 | ₩56,810 | ₩56,475 | ₩56,755 | +0.33% | 1.9만 |
|---|
| 2025.11.25 | ₩55,740 | ₩56,274 | ₩55,674 | ₩56,274 | +0.96% | 5.7천 |
|---|
| 2025.11.24 | ₩56,101 | ₩56,728 | ₩56,101 | ₩56,669 | +1.01% | 3.6천 |
|---|
| 2025.11.21 | ₩55,647 | ₩56,155 | ₩55,420 | ₩55,882 | +0.42% | 7.2천 |
|---|
| 2025.11.20 | ₩57,037 | ₩57,037 | ₩55,364 | ₩55,364 | -2.93% | 9.7천 |
|---|
| 2025.11.19 | ₩56,208 | ₩56,248 | ₩56,008 | ₩56,204 | -0.01% | 3.1천 |
|---|
| 2025.11.18 | ₩56,101 | ₩56,462 | ₩56,048 | ₩56,144 | +0.08% | 1.4만 |
|---|
| 2025.11.17 | ₩56,890 | ₩56,916 | ₩56,524 | ₩56,524 | -0.64% | 1.6천 |
|---|
| 2025.11.14 | ₩56,673 | ₩57,431 | ₩56,673 | ₩57,141 | +0.83% | 3.7천 |
|---|
| 2025.11.13 | ₩58,026 | ₩58,026 | ₩57,261 | ₩57,261 | -1.32% | 2.9천 |
|---|
| 2025.11.12 | ₩58,253 | ₩58,360 | ₩58,253 | ₩58,302 | +0.08% | 1.5천 |
|---|
| 2025.11.11 | ₩57,945 | ₩58,238 | ₩57,945 | ₩58,125 | +0.31% | 2.7천 |
|---|
| 2025.11.10 | ₩57,651 | ₩58,052 | ₩57,651 | ₩57,986 | +0.58% | 2.6천 |
|---|
| 2025.11.07 | ₩56,823 | ₩57,102 | ₩56,395 | ₩57,102 | +0.49% | 8.4천 |
|---|
| 2025.11.06 | ₩57,745 | ₩57,812 | ₩57,104 | ₩57,157 | -1.02% | 5.1천 |
|---|
| 2025.11.05 | ₩57,317 | ₩57,892 | ₩57,317 | ₩57,638 | +0.56% | 3.8천 |
|---|
| 2025.11.04 | ₩57,371 | ₩57,625 | ₩57,260 | ₩57,297 | -0.13% | 3.8천 |
|---|
| 2025.11.03 | ₩58,012 | ₩58,146 | ₩57,865 | ₩57,999 | -0.02% | 1만 |
|---|
| 2025.10.31 | ₩58,266 | ₩58,266 | ₩57,693 | ₩57,969 | -0.51% | 1.2천 |
|---|
| 2025.10.30 | ₩58,133 | ₩58,239 | ₩57,927 | ₩57,927 | -0.35% | 1.3만 |
|---|
| 2025.10.29 | ₩58,667 | ₩58,667 | ₩58,345 | ₩58,345 | -0.55% | 1.7천 |
|---|
| 2025.10.28 | ₩58,473 | ₩58,692 | ₩58,473 | ₩58,583 | +0.19% | 2.4천 |
|---|
| 2025.10.27 | ₩58,239 | ₩58,464 | ₩58,239 | ₩58,464 | +0.39% | 3.9천 |
|---|
| 2025.10.24 | ₩58,022 | ₩58,022 | ₩57,877 | ₩57,889 | -0.23% | 3.5천 |
|---|
| 2025.10.23 | ₩57,364 | ₩57,611 | ₩57,331 | ₩57,474 | +0.19% | 2.9천 |
|---|
| 2025.10.22 | ₩57,102 | ₩57,126 | ₩56,903 | ₩57,126 | +0.04% | 1.4천 |
|---|
| 2025.10.21 | ₩57,424 | ₩57,504 | ₩57,304 | ₩57,439 | +0.03% | 6.2천 |
|---|
| 2025.10.20 | ₩57,144 | ₩57,665 | ₩57,144 | ₩57,504 | +0.63% | 5천 |
|---|
| 2025.10.17 | ₩56,783 | ₩57,003 | ₩56,676 | ₩57,003 | +0.39% | 2.2천 |
|---|
| 2025.10.16 | ₩57,124 | ₩57,150 | ₩56,812 | ₩56,812 | -0.55% | 6.7천 |
|---|
| 2025.10.15 | ₩56,970 | ₩57,144 | ₩56,490 | ₩56,918 | -0.09% | 2.1만 |
|---|
| 2025.10.14 | ₩56,048 | ₩56,890 | ₩56,048 | ₩56,569 | +0.93% | 5.1천 |
|---|
| 2025.10.13 | ₩56,529 | ₩56,763 | ₩56,529 | ₩56,695 | +0.29% | 4.8천 |
|---|
| 2025.10.10 | ₩57,399 | ₩57,399 | ₩55,774 | ₩55,774 | -2.83% | 3.4천 |
|---|