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 | ₩62,454 | ₩62,689 | ₩62,454 | ₩62,689 | +0.38% | 4.3천 |
| 2026.10.08 | ₩62,454 | ₩62,454 | ₩62,146 | ₩62,267 | -0.30% | 2.5천 |
| 2026.10.07 | ₩62,627 | ₩62,757 | ₩62,534 | ₩62,709 | +0.13% | 2.6천 |
| 2026.10.06 | ₩63,028 | ₩63,216 | ₩63,015 | ₩63,015 | -0.02% | 3.1천 |
| 2026.10.05 | ₩62,447 | ₩62,841 | ₩62,440 | ₩62,725 | +0.45% | 4.3천 |
| 2026.10.02 | ₩62,454 | ₩62,641 | ₩62,268 | ₩62,380 | -0.12% | 7.6천 |
| 2026.10.01 | ₩62,146 | ₩62,146 | ₩61,478 | ₩61,851 | -0.48% | 1.8만 |
| 2026.09.30 | ₩62,233 | ₩62,427 | ₩62,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,026 |
| -0.33% |
| 4.6천 |
| 2026.09.29 | ₩62,213 | ₩62,213 | ₩61,950 | ₩62,129 | -0.14% | 5.3천 |
|---|
| 2026.09.28 | ₩62,347 | ₩62,547 | ₩62,193 | ₩62,281 | -0.11% | 1.7천 |
|---|
| 2026.09.25 | ₩62,674 | ₩62,860 | ₩62,601 | ₩62,860 | +0.30% | 1.3천 |
|---|
| 2026.09.24 | ₩62,422 | ₩62,601 | ₩62,360 | ₩62,500 | +0.13% | 2.8천 |
|---|
| 2026.09.23 | ₩63,122 | ₩63,122 | ₩62,482 | ₩62,606 | -0.82% | 8.8만 |
|---|
| 2026.09.22 | ₩63,383 | ₩63,476 | ₩63,309 | ₩63,412 | +0.05% | 2.1천 |
|---|
| 2026.09.21 | ₩62,873 | ₩63,393 | ₩62,873 | ₩63,393 | +0.83% | 2천 |
|---|
| 2026.09.18 | ₩62,133 | ₩62,157 | ₩61,946 | ₩62,157 | +0.04% | 2.4천 |
|---|
| 2026.09.17 | ₩62,240 | ₩62,247 | ₩62,173 | ₩62,180 | -0.10% | 1.1천 |
|---|
| 2026.09.16 | ₩61,946 | ₩61,946 | ₩61,358 | ₩61,434 | -0.83% | 1.6천 |
|---|
| 2026.09.15 | ₩61,652 | ₩61,652 | ₩61,518 | ₩61,613 | -0.06% | 1천 |
|---|
| 2026.09.14 | ₩61,839 | ₩62,039 | ₩61,572 | ₩61,907 | +0.11% | 3.6천 |
|---|
| 2026.09.11 | ₩62,467 | ₩62,494 | ₩62,293 | ₩62,359 | -0.17% | 7.5만 |
|---|
| 2026.09.10 | ₩61,919 | ₩61,946 | ₩61,732 | ₩61,811 | -0.17% | 1.5천 |
|---|
| 2026.09.09 | ₩62,668 | ₩62,668 | ₩62,347 | ₩62,378 | -0.46% | 3.8천 |
|---|
| 2026.09.08 | ₩63,109 | ₩63,109 | ₩62,734 | ₩62,741 | -0.58% | 3.8천 |
|---|
| 2026.09.04 | ₩63,068 | ₩63,068 | ₩62,976 | ₩63,052 | -0.03% | 700 |
|---|
| 2026.09.03 | ₩62,748 | ₩63,209 | ₩62,574 | ₩63,202 | +0.72% | 8.8천 |
|---|
| 2026.09.02 | ₩62,333 | ₩62,480 | ₩62,253 | ₩62,416 | +0.13% | 1.8천 |
|---|
| 2026.09.01 | ₩62,414 | ₩62,414 | ₩62,079 | ₩62,170 | -0.39% | 2.5천 |
|---|
| 2026.08.31 | ₩62,988 | ₩62,988 | ₩62,587 | ₩62,778 | -0.33% | 3.1천 |
|---|
| 2026.08.28 | ₩63,322 | ₩63,322 | ₩62,908 | ₩62,984 | -0.53% | 1만 |
|---|
| 2026.08.27 | ₩63,242 | ₩63,563 | ₩63,242 | ₩63,387 | +0.23% | 6.5천 |
|---|
| 2026.08.26 | ₩63,068 | ₩63,068 | ₩62,855 | ₩62,970 | -0.16% | 1.5천 |
|---|
| 2026.08.25 | ₩63,082 | ₩63,173 | ₩62,948 | ₩63,173 | +0.14% | 2.9천 |
|---|
| 2026.08.24 | ₩62,694 | ₩62,774 | ₩62,521 | ₩62,716 | +0.03% | 6.8천 |
|---|
| 2026.08.21 | ₩62,948 | ₩63,082 | ₩62,828 | ₩62,994 | +0.07% | 5.4천 |
|---|
| 2026.08.20 | ₩62,694 | ₩62,921 | ₩62,534 | ₩62,643 | -0.08% | 1.8만 |
|---|
| 2026.08.19 | ₩62,801 | ₩62,954 | ₩62,801 | ₩62,954 | +0.24% | 2천 |
|---|
| 2026.08.18 | ₩62,721 | ₩62,841 | ₩62,525 | ₩62,525 | -0.31% | 5.3천 |
|---|
| 2026.08.17 | ₩63,469 | ₩63,469 | ₩63,068 | ₩63,114 | -0.56% | 3.3천 |
|---|
| 2026.08.14 | ₩63,543 | ₩63,543 | ₩63,202 | ₩63,321 | -0.35% | 700 |
|---|
| 2026.08.13 | ₩63,456 | ₩63,526 | ₩63,363 | ₩63,526 | +0.11% | 900 |
|---|
| 2026.08.12 | ₩63,269 | ₩63,308 | ₩63,197 | ₩63,203 | -0.10% | 3.2천 |
|---|
| 2026.08.11 | ₩63,282 | ₩63,296 | ₩62,895 | ₩62,955 | -0.52% | 3.4천 |
|---|
| 2026.08.10 | ₩63,122 | ₩63,129 | ₩62,988 | ₩63,032 | -0.14% | 3천 |
|---|
| 2026.08.07 | ₩63,389 | ₩63,389 | ₩63,149 | ₩63,236 | -0.24% | 1.1천 |
|---|
| 2026.08.06 | ₩62,801 | ₩62,948 | ₩62,656 | ₩62,795 | -0.01% | 3.2천 |
|---|
| 2026.08.05 | ₩63,032 | ₩63,032 | ₩62,828 | ₩62,921 | -0.18% | 2.4천 |
|---|
| 2026.08.04 | ₩62,160 | ₩63,028 | ₩62,160 | ₩62,954 | +1.28% | 9.7천 |
|---|
| 2026.08.03 | ₩61,184 | ₩61,765 | ₩61,184 | ₩61,765 | +0.95% | 4.5천 |
|---|
| 2026.07.31 | ₩60,857 | ₩61,144 | ₩60,810 | ₩61,107 | +0.41% | 3.8천 |
|---|
| 2026.07.30 | ₩60,355 | ₩60,862 | ₩60,355 | ₩60,862 | +0.84% | 8.7천 |
|---|
| 2026.07.29 | ₩60,382 | ₩60,382 | ₩59,627 | ₩59,627 | -1.25% | 3.4천 |
|---|
| 2026.07.28 | ₩60,168 | ₩60,688 | ₩60,168 | ₩60,514 | +0.58% | 2.4천 |
|---|
| 2026.07.27 | ₩60,770 | ₩60,943 | ₩60,088 | ₩60,363 | -0.67% | 4.3천 |
|---|
| 2026.07.24 | ₩60,396 | ₩60,474 | ₩60,206 | ₩60,206 | -0.31% | 800 |
|---|
| 2026.07.23 | ₩60,255 | ₩60,255 | ₩60,048 | ₩60,123 | -0.22% | 9.3천 |
|---|
| 2026.07.22 | ₩60,974 | ₩61,184 | ₩60,969 | ₩60,969 | -0.01% | 1.8천 |
|---|
| 2026.07.21 | ₩60,730 | ₩61,184 | ₩60,719 | ₩61,085 | +0.59% | 2.8천 |
|---|
| 2026.07.20 | ₩60,837 | ₩60,850 | ₩60,461 | ₩60,461 | -0.62% | 7.1천 |
|---|
| 2026.07.17 | ₩60,289 | ₩60,843 | ₩60,289 | ₩60,692 | +0.67% | 3.4천 |
|---|
| 2026.07.16 | ₩61,398 | ₩61,411 | ₩61,104 | ₩61,104 | -0.48% | 1.3천 |
|---|
| 2026.07.15 | ₩61,505 | ₩61,570 | ₩61,278 | ₩61,570 | +0.11% | 700 |
|---|
| 2026.07.14 | ₩61,157 | ₩61,383 | ₩61,157 | ₩61,270 | +0.18% | 1.7천 |
|---|
| 2026.07.13 | ₩61,264 | ₩61,278 | ₩60,970 | ₩61,009 | -0.42% | 1.9천 |
|---|
| 2026.07.10 | ₩61,532 | ₩61,765 | ₩61,532 | ₩61,737 | +0.33% | 2.1천 |
|---|
| 2026.07.09 | ₩61,247 | ₩61,625 | ₩61,247 | ₩61,542 | +0.48% | 1천 |
|---|
| 2026.07.08 | ₩60,810 | ₩61,036 | ₩60,571 | ₩61,001 | +0.31% | 2천 |
|---|
| 2026.07.07 | ₩61,505 | ₩61,505 | ₩61,144 | ₩61,184 | -0.52% | 2.3천 |
|---|
| 2026.07.06 | ₩61,532 | ₩61,852 | ₩61,532 | ₩61,729 | +0.32% | 3.1천 |
|---|
| 2026.07.02 | ₩61,251 | ₩61,251 | ₩60,583 | ₩61,042 | -0.34% | 2.3천 |
|---|
| 2026.07.01 | ₩61,490 | ₩61,491 | ₩61,049 | ₩61,049 | -0.72% | 1.4천 |
|---|
| 2026.06.30 | ₩60,863 | ₩61,465 | ₩60,823 | ₩61,363 | +0.82% | 2.4천 |
|---|
| 2026.06.29 | ₩60,409 | ₩60,877 | ₩60,302 | ₩60,835 | +0.71% | 2.8천 |
|---|
| 2026.06.26 | ₩59,741 | ₩60,488 | ₩59,741 | ₩60,196 | +0.76% | 2.5천 |
|---|
| 2026.06.25 | ₩60,903 | ₩60,903 | ₩60,119 | ₩60,119 | -1.29% | 7.7천 |
|---|
| 2026.06.24 | ₩60,596 | ₩60,690 | ₩60,131 | ₩60,172 | -0.70% | 4.9천 |
|---|
| 2026.06.23 | ₩60,275 | ₩60,823 | ₩60,021 | ₩60,385 | +0.18% | 8.2천 |
|---|
| 2026.06.22 | ₩61,557 | ₩61,557 | ₩61,331 | ₩61,429 | -0.21% | 2.8천 |
|---|
| 2026.06.18 | ₩61,532 | ₩61,705 | ₩61,364 | ₩61,589 | +0.09% | 600 |
|---|
| 2026.06.17 | ₩61,712 | ₩61,752 | ₩60,831 | ₩60,831 | -1.43% | 1.9천 |
|---|
| 2026.06.16 | ₩61,785 | ₩61,785 | ₩61,477 | ₩61,477 | -0.50% | 1.8만 |
|---|
| 2026.06.15 | ₩61,679 | ₩61,959 | ₩61,679 | ₩61,792 | +0.18% | 4.1천 |
|---|
| 2026.06.12 | ₩60,796 | ₩60,984 | ₩60,676 | ₩60,813 | +0.03% | 1.4천 |
|---|
| 2026.06.11 | ₩59,727 | ₩60,647 | ₩59,433 | ₩60,647 | +1.54% | 1.8천 |
|---|
| 2026.06.10 | ₩60,142 | ₩60,322 | ₩59,433 | ₩59,451 | -1.15% | 6.1천 |
|---|
| 2026.06.09 | ₩61,077 | ₩61,077 | ₩59,513 | ₩60,290 | -1.29% | 7.2천 |
|---|
| 2026.06.08 | ₩61,024 | ₩61,024 | ₩60,500 | ₩60,500 | -0.86% | 4.2천 |
|---|
| 2026.06.05 | ₩61,665 | ₩61,665 | ₩60,128 | ₩60,231 | -2.33% | 6.5천 |
|---|
| 2026.06.04 | ₩61,906 | ₩62,293 | ₩61,906 | ₩62,228 | +0.52% | 5.2천 |
|---|
| 2026.06.03 | ₩62,360 | ₩62,360 | ₩61,866 | ₩61,986 | -0.60% | 2.4만 |
|---|
| 2026.06.02 | ₩62,267 | ₩62,498 | ₩62,267 | ₩62,498 | +0.37% | 3.4천 |
|---|
| 2026.06.01 | ₩61,979 | ₩62,360 | ₩61,884 | ₩62,149 | +0.27% | 5천 |
|---|
| 2026.05.29 | ₩62,547 | ₩62,561 | ₩62,268 | ₩62,467 | -0.13% | 3.3천 |
|---|
| 2026.05.28 | ₩61,772 | ₩62,271 | ₩61,665 | ₩62,271 | +0.81% | 5천 |
|---|
| 2026.05.27 | ₩62,173 | ₩62,173 | ₩61,724 | ₩61,931 | -0.39% | 5.1천 |
|---|
| 2026.05.26 | ₩62,079 | ₩62,180 | ₩61,879 | ₩62,097 | +0.03% | 5.6천 |
|---|
| 2026.05.22 | ₩61,732 | ₩61,785 | ₩61,544 | ₩61,544 | -0.31% | 2.5천 |
|---|
| 2026.05.21 | ₩60,877 | ₩61,465 | ₩60,770 | ₩61,393 | +0.85% | 2.5만 |
|---|
| 2026.05.20 | ₩60,776 | ₩61,137 | ₩60,776 | ₩61,137 | +0.59% | 1.3천 |
|---|
| 2026.05.19 | ₩60,128 | ₩60,589 | ₩60,128 | ₩60,318 | +0.32% | 2.2천 |
|---|
| 2026.05.18 | ₩60,917 | ₩60,917 | ₩60,389 | ₩60,704 | -0.35% | 4.8천 |
|---|
| 2026.05.15 | ₩60,703 | ₩60,890 | ₩60,660 | ₩60,660 | -0.07% | 1.7천 |
|---|
| 2026.05.14 | ₩61,532 | ₩61,593 | ₩61,491 | ₩61,593 | +0.10% | 2.1천 |
|---|
| 2026.05.13 | ₩61,024 | ₩61,385 | ₩61,002 | ₩61,278 | +0.42% | 2.6천 |
|---|
| 2026.05.12 | ₩60,609 | ₩60,902 | ₩60,502 | ₩60,902 | +0.48% | 2.7천 |
|---|
| 2026.05.11 | ₩61,478 | ₩61,545 | ₩61,240 | ₩61,330 | -0.24% | 1.8천 |
|---|
| 2026.05.08 | ₩61,271 | ₩61,403 | ₩61,251 | ₩61,403 | +0.22% | 3천 |
|---|
| 2026.05.07 | ₩61,318 | ₩61,318 | ₩60,796 | ₩60,834 | -0.79% | 2.3천 |
|---|
| 2026.05.06 | ₩60,863 | ₩61,362 | ₩60,863 | ₩61,362 | +0.82% | 5.2천 |
|---|
| 2026.05.05 | ₩60,222 | ₩60,327 | ₩59,995 | ₩60,234 | +0.02% | 7.4천 |
|---|
| 2026.05.04 | ₩60,001 | ₩60,208 | ₩59,660 | ₩59,699 | -0.50% | 3.9천 |
|---|
| 2026.05.01 | ₩59,954 | ₩60,262 | ₩59,954 | ₩60,063 | +0.18% | 6.8천 |
|---|
| 2026.04.30 | ₩59,580 | ₩59,954 | ₩59,134 | ₩59,914 | +0.56% | 3천 |
|---|
| 2026.04.29 | ₩59,260 | ₩59,260 | ₩58,912 | ₩59,046 | -0.36% | 4.1천 |
|---|
| 2026.04.28 | ₩59,153 | ₩59,459 | ₩59,153 | ₩59,286 | +0.23% | 8.6천 |
|---|
| 2026.04.27 | ₩59,807 | ₩59,821 | ₩59,564 | ₩59,727 | -0.13% | 3.3천 |
|---|
| 2026.04.24 | ₩59,286 | ₩59,807 | ₩59,286 | ₩59,746 | +0.78% | 4.8천 |
|---|
| 2026.04.23 | ₩59,407 | ₩59,594 | ₩58,725 | ₩59,145 | -0.44% | 3.5천 |
|---|
| 2026.04.22 | ₩59,594 | ₩59,767 | ₩59,594 | ₩59,741 | +0.25% | 1.2만 |
|---|
| 2026.04.21 | ₩59,914 | ₩59,914 | ₩59,178 | ₩59,178 | -1.23% | 4.7천 |
|---|
| 2026.04.20 | ₩59,707 | ₩59,821 | ₩59,554 | ₩59,767 | +0.10% | 6.2천 |
|---|
| 2026.04.17 | ₩59,888 | ₩60,168 | ₩59,714 | ₩59,828 | -0.10% | 2.9만 |
|---|
| 2026.04.16 | ₩58,925 | ₩59,126 | ₩58,872 | ₩58,961 | +0.06% | 5.1천 |
|---|
| 2026.04.15 | ₩58,565 | ₩59,032 | ₩58,565 | ₩58,945 | +0.65% | 6.1천 |
|---|
| 2026.04.14 | ₩58,117 | ₩58,565 | ₩58,117 | ₩58,458 | +0.59% | 5.6천 |
|---|
| 2026.04.13 | ₩56,961 | ₩57,686 | ₩56,794 | ₩57,686 | +1.27% | 1.3만 |
|---|
| 2026.04.10 | ₩57,121 | ₩57,375 | ₩56,907 | ₩56,961 | -0.28% | 3.7천 |
|---|
| 2026.04.09 | ₩56,533 | ₩57,148 | ₩56,426 | ₩56,934 | +0.71% | 4.1천 |
|---|
| 2026.04.08 | ₩56,934 | ₩56,974 | ₩56,560 | ₩56,706 | -0.40% | 2.1만 |
|---|
| 2026.04.07 | ₩54,662 | ₩54,996 | ₩54,355 | ₩54,987 | +0.59% | 6.4천 |
|---|
| 2026.04.06 | ₩55,023 | ₩55,170 | ₩54,923 | ₩55,023 | 0.00% | 2.6천 |
|---|
| 2026.04.02 | ₩54,047 | ₩54,916 | ₩54,047 | ₩54,857 | +1.50% | 9.4천 |
|---|
| 2026.04.01 | ₩54,702 | ₩55,342 | ₩54,702 | ₩54,943 | +0.44% | 4.9천 |
|---|
| 2026.03.31 | ₩53,499 | ₩54,435 | ₩53,379 | ₩54,323 | +1.54% | 3천 |
|---|
| 2026.03.30 | ₩53,032 | ₩53,257 | ₩52,550 | ₩52,665 | -0.69% | 2.8만 |
|---|
| 2026.03.27 | ₩53,326 | ₩53,326 | ₩52,724 | ₩52,746 | -1.09% | 4.9만 |
|---|
| 2026.03.26 | ₩54,087 | ₩54,435 | ₩53,606 | ₩53,606 | -0.89% | 1.1만 |
|---|
| 2026.03.25 | ₩54,822 | ₩54,889 | ₩54,635 | ₩54,635 | -0.34% | 8만 |
|---|
| 2026.03.24 | ₩54,141 | ₩54,542 | ₩54,087 | ₩54,156 | +0.03% | 3.7천 |
|---|
| 2026.03.23 | ₩54,742 | ₩55,155 | ₩54,455 | ₩54,622 | -0.22% | 5.4천 |
|---|
| 2026.03.20 | ₩54,595 | ₩54,595 | ₩53,459 | ₩53,787 | -1.48% | 3.3만 |
|---|
| 2026.03.19 | ₩54,689 | ₩55,103 | ₩54,348 | ₩54,897 | +0.38% | 4.7만 |
|---|
| 2026.03.18 | ₩55,497 | ₩55,497 | ₩54,876 | ₩54,988 | -0.92% | 2.6천 |
|---|
| 2026.03.17 | ₩56,152 | ₩56,186 | ₩55,758 | ₩55,866 | -0.51% | 1.7만 |
|---|
| 2026.03.16 | ₩55,598 | ₩55,771 | ₩55,477 | ₩55,683 | +0.15% | 4.7천 |
|---|
| 2026.03.13 | ₩55,598 | ₩55,598 | ₩54,809 | ₩54,903 | -1.25% | 9.8천 |
|---|
| 2026.03.12 | ₩55,865 | ₩55,865 | ₩55,410 | ₩55,440 | -0.76% | 1.4만 |
|---|
| 2026.03.11 | ₩56,346 | ₩56,486 | ₩56,052 | ₩56,354 | +0.01% | 6.5만 |
|---|
| 2026.03.10 | ₩56,211 | ₩57,161 | ₩56,211 | ₩56,409 | +0.35% | 3.4천 |
|---|
| 2026.03.09 | ₩55,076 | ₩56,493 | ₩55,076 | ₩56,425 | +2.45% | 1.1만 |
|---|
| 2026.03.06 | ₩55,999 | ₩56,279 | ₩55,785 | ₩55,958 | -0.07% | 3천 |
|---|
| 2026.03.05 | ₩56,653 | ₩56,998 | ₩55,946 | ₩56,510 | -0.25% | 3.9천 |
|---|
| 2026.03.04 | ₩56,747 | ₩57,118 | ₩56,747 | ₩57,118 | +0.65% | 2.9천 |
|---|
| 2026.03.03 | ₩55,905 | ₩56,680 | ₩55,878 | ₩56,617 | +1.27% | 5.7천 |
|---|
| 2026.03.02 | ₩57,429 | ₩57,681 | ₩57,296 | ₩57,458 | +0.05% | 5.1천 |
|---|
| 2026.02.27 | ₩57,642 | ₩57,815 | ₩57,429 | ₩57,733 | +0.16% | 8.3천 |
|---|
| 2026.02.26 | ₩58,271 | ₩58,271 | ₩57,562 | ₩58,005 | -0.46% | 1.9만 |
|---|
| 2026.02.25 | ₩58,150 | ₩58,364 | ₩58,150 | ₩58,261 | +0.19% | 6.5천 |
|---|
| 2026.02.24 | ₩57,335 | ₩57,870 | ₩57,335 | ₩57,777 | +0.77% | 20.6만 |
|---|
| 2026.02.23 | ₩57,682 | ₩57,682 | ₩57,068 | ₩57,228 | -0.79% | 8.5천 |
|---|
| 2026.02.20 | ₩57,268 | ₩57,936 | ₩57,268 | ₩57,817 | +0.96% | 4.2천 |
|---|
| 2026.02.19 | ₩57,308 | ₩57,355 | ₩57,068 | ₩57,346 | +0.07% | 9.6천 |
|---|
| 2026.02.18 | ₩57,429 | ₩57,803 | ₩57,402 | ₩57,608 | +0.31% | 5.8천 |
|---|
| 2026.02.17 | ₩57,135 | ₩57,455 | ₩56,834 | ₩57,363 | +0.40% | 6.4천 |
|---|
| 2026.02.13 | ₩57,121 | ₩57,549 | ₩57,068 | ₩57,237 | +0.20% | 4.8천 |
|---|
| 2026.02.12 | ₩58,284 | ₩58,284 | ₩57,175 | ₩57,215 | -1.83% | 4.2천 |
|---|
| 2026.02.11 | ₩58,508 | ₩58,508 | ₩57,856 | ₩58,073 | -0.74% | 1만 |
|---|
| 2026.02.10 | ₩58,321 | ₩58,391 | ₩58,083 | ₩58,113 | -0.36% | 6.2천 |
|---|
| 2026.02.09 | ₩57,736 | ₩58,230 | ₩57,736 | ₩58,157 | +0.73% | 3.6천 |
|---|
| 2026.02.06 | ₩57,041 | ₩57,677 | ₩57,041 | ₩57,677 | +1.12% | 4.4만 |
|---|
| 2026.02.05 | ₩56,840 | ₩56,847 | ₩56,517 | ₩56,540 | -0.53% | 2.2천 |
|---|
| 2026.02.04 | ₩57,709 | ₩57,709 | ₩56,881 | ₩57,275 | -0.75% | 4.1천 |
|---|
| 2026.02.03 | ₩58,124 | ₩58,124 | ₩57,215 | ₩57,527 | -1.03% | 8.5천 |
|---|
| 2026.02.02 | ₩57,896 | ₩58,244 | ₩57,896 | ₩58,130 | +0.40% | 1.8만 |
|---|
| 2026.01.30 | ₩58,204 | ₩58,257 | ₩57,723 | ₩57,910 | -0.51% | 8.5천 |
|---|
| 2026.01.29 | ₩58,578 | ₩58,578 | ₩57,723 | ₩58,396 | -0.31% | 8.4천 |
|---|
| 2026.01.28 | ₩58,551 | ₩58,551 | ₩58,351 | ₩58,531 | -0.03% | 6천 |
|---|
| 2026.01.27 | ₩58,337 | ₩58,631 | ₩58,336 | ₩58,582 | +0.42% | 6.2만 |
|---|
| 2026.01.26 | ₩58,017 | ₩58,430 | ₩58,017 | ₩58,190 | +0.30% | 3.9천 |
|---|
| 2026.01.23 | ₩57,696 | ₩57,908 | ₩57,630 | ₩57,829 | +0.23% | 2.8천 |
|---|
| 2026.01.22 | ₩57,816 | ₩57,950 | ₩57,656 | ₩57,752 | -0.11% | 2.9천 |
|---|
| 2026.01.21 | ₩56,787 | ₩57,522 | ₩56,787 | ₩57,322 | +0.94% | 7.9천 |
|---|
| 2026.01.20 | ₩57,135 | ₩57,288 | ₩56,787 | ₩56,787 | -0.61% | 5.7천 |
|---|
| 2026.01.16 | ₩58,043 | ₩58,150 | ₩57,995 | ₩57,995 | -0.08% | 2.5천 |
|---|
| 2026.01.15 | ₩58,284 | ₩58,296 | ₩57,966 | ₩57,966 | -0.55% | 2.3천 |
|---|
| 2026.01.14 | ₩57,990 | ₩57,990 | ₩57,600 | ₩57,850 | -0.24% | 1.1만 |
|---|
| 2026.01.13 | ₩58,391 | ₩58,444 | ₩57,963 | ₩58,031 | -0.62% | 3.4천 |
|---|
| 2026.01.12 | ₩58,177 | ₩58,571 | ₩58,177 | ₩58,438 | +0.45% | 3.9천 |
|---|
| 2026.01.09 | ₩58,418 | ₩58,430 | ₩58,297 | ₩58,304 | -0.19% | 3.8천 |
|---|
| 2026.01.08 | ₩57,883 | ₩58,095 | ₩57,883 | ₩57,956 | +0.13% | 2.7천 |
|---|
| 2026.01.07 | ₩58,230 | ₩58,351 | ₩58,091 | ₩58,091 | -0.24% | 3천 |
|---|
| 2026.01.06 | ₩58,043 | ₩58,284 | ₩58,043 | ₩58,264 | +0.38% | 8.5천 |
|---|
| 2026.01.05 | ₩57,803 | ₩58,070 | ₩57,803 | ₩57,936 | +0.23% | 6.6천 |
|---|
| 2026.01.02 | ₩57,803 | ₩57,803 | ₩57,201 | ₩57,457 | -0.60% | 1만 |
|---|
| 2025.12.31 | ₩57,530 | ₩57,576 | ₩57,295 | ₩57,320 | -0.36% | 4.6천 |
|---|
| 2025.12.30 | ₩57,708 | ₩57,843 | ₩57,656 | ₩57,696 | -0.02% | 3.1천 |
|---|
| 2025.12.29 | ₩57,723 | ₩57,749 | ₩57,542 | ₩57,721 | -0.00% | 1.6만 |
|---|
| 2025.12.26 | ₩57,923 | ₩58,003 | ₩57,856 | ₩57,946 | +0.04% | 2천 |
|---|
| 2025.12.24 | ₩57,843 | ₩57,923 | ₩57,763 | ₩57,852 | +0.02% | 1.2천 |
|---|
| 2025.12.23 | ₩57,506 | ₩57,763 | ₩57,506 | ₩57,669 | +0.28% | 5.1천 |
|---|
| 2025.12.22 | ₩57,429 | ₩57,522 | ₩57,362 | ₩57,368 | -0.10% | 6.1천 |
|---|
| 2025.12.19 | ₩57,061 | ₩57,241 | ₩56,961 | ₩57,084 | +0.04% | 2.5천 |
|---|
| 2025.12.18 | ₩56,667 | ₩56,959 | ₩56,520 | ₩56,647 | -0.04% | 2만 |
|---|
| 2025.12.17 | ₩56,854 | ₩56,854 | ₩56,107 | ₩56,107 | -1.31% | 4.3천 |
|---|
| 2025.12.16 | ₩56,613 | ₩56,806 | ₩56,520 | ₩56,806 | +0.34% | 6.9천 |
|---|
| 2025.12.15 | ₩56,907 | ₩56,988 | ₩56,760 | ₩56,760 | -0.26% | 3천 |
|---|
| 2025.12.12 | ₩57,375 | ₩57,406 | ₩56,822 | ₩56,822 | -0.96% | 6.4천 |
|---|
| 2025.12.11 | ₩57,121 | ₩57,429 | ₩57,028 | ₩57,395 | +0.48% | 5.7천 |
|---|
| 2025.12.10 | ₩56,941 | ₩57,462 | ₩56,921 | ₩57,376 | +0.77% | 3.4천 |
|---|
| 2025.12.09 | ₩57,041 | ₩57,081 | ₩56,907 | ₩56,947 | -0.16% | 6.1천 |
|---|
| 2025.12.08 | ₩57,228 | ₩57,228 | ₩56,840 | ₩56,939 | -0.50% | 6.6천 |
|---|
| 2025.12.05 | ₩57,282 | ₩57,316 | ₩57,168 | ₩57,168 | -0.20% | 8.5천 |
|---|
| 2025.12.04 | ₩57,228 | ₩57,228 | ₩56,934 | ₩56,983 | -0.43% | 2.9천 |
|---|
| 2025.12.03 | ₩56,774 | ₩56,973 | ₩56,734 | ₩56,961 | +0.33% | 8.7천 |
|---|
| 2025.12.02 | ₩56,907 | ₩56,921 | ₩56,696 | ₩56,727 | -0.32% | 7.7천 |
|---|
| 2025.12.01 | ₩56,627 | ₩56,800 | ₩56,588 | ₩56,588 | -0.07% | 8천 |
|---|
| 2025.11.28 | ₩56,734 | ₩56,938 | ₩56,734 | ₩56,938 | +0.36% | 2.3천 |
|---|
| 2025.11.26 | ₩56,573 | ₩56,814 | ₩56,480 | ₩56,759 | +0.33% | 1.9만 |
|---|
| 2025.11.25 | ₩55,745 | ₩56,278 | ₩55,678 | ₩56,278 | +0.96% | 5.7천 |
|---|
| 2025.11.24 | ₩56,105 | ₩56,732 | ₩56,105 | ₩56,673 | +1.01% | 3.6천 |
|---|
| 2025.11.21 | ₩55,651 | ₩56,159 | ₩55,424 | ₩55,886 | +0.42% | 7.2천 |
|---|
| 2025.11.20 | ₩57,041 | ₩57,041 | ₩55,368 | ₩55,368 | -2.93% | 9.7천 |
|---|
| 2025.11.19 | ₩56,212 | ₩56,252 | ₩56,012 | ₩56,208 | -0.01% | 3.1천 |
|---|
| 2025.11.18 | ₩56,105 | ₩56,466 | ₩56,052 | ₩56,148 | +0.08% | 1.4만 |
|---|
| 2025.11.17 | ₩56,894 | ₩56,921 | ₩56,528 | ₩56,528 | -0.64% | 1.6천 |
|---|
| 2025.11.14 | ₩56,677 | ₩57,435 | ₩56,677 | ₩57,145 | +0.83% | 3.7천 |
|---|
| 2025.11.13 | ₩58,030 | ₩58,030 | ₩57,265 | ₩57,265 | -1.32% | 2.9천 |
|---|
| 2025.11.12 | ₩58,257 | ₩58,364 | ₩58,257 | ₩58,307 | +0.08% | 1.5천 |
|---|
| 2025.11.11 | ₩57,950 | ₩58,242 | ₩57,950 | ₩58,129 | +0.31% | 2.7천 |
|---|
| 2025.11.10 | ₩57,656 | ₩58,057 | ₩57,656 | ₩57,990 | +0.58% | 2.6천 |
|---|
| 2025.11.07 | ₩56,827 | ₩57,106 | ₩56,399 | ₩57,106 | +0.49% | 8.4천 |
|---|
| 2025.11.06 | ₩57,749 | ₩57,816 | ₩57,108 | ₩57,161 | -1.02% | 5.1천 |
|---|
| 2025.11.05 | ₩57,322 | ₩57,896 | ₩57,322 | ₩57,642 | +0.56% | 3.8천 |
|---|
| 2025.11.04 | ₩57,375 | ₩57,629 | ₩57,264 | ₩57,302 | -0.13% | 3.8천 |
|---|
| 2025.11.03 | ₩58,017 | ₩58,150 | ₩57,870 | ₩58,003 | -0.02% | 1만 |
|---|
| 2025.10.31 | ₩58,271 | ₩58,271 | ₩57,697 | ₩57,974 | -0.51% | 1.2천 |
|---|
| 2025.10.30 | ₩58,137 | ₩58,244 | ₩57,931 | ₩57,931 | -0.35% | 1.3만 |
|---|
| 2025.10.29 | ₩58,671 | ₩58,671 | ₩58,349 | ₩58,349 | -0.55% | 1.7천 |
|---|
| 2025.10.28 | ₩58,478 | ₩58,697 | ₩58,478 | ₩58,587 | +0.19% | 2.4천 |
|---|
| 2025.10.27 | ₩58,244 | ₩58,468 | ₩58,244 | ₩58,468 | +0.39% | 3.9천 |
|---|
| 2025.10.24 | ₩58,026 | ₩58,026 | ₩57,882 | ₩57,894 | -0.23% | 3.5천 |
|---|
| 2025.10.23 | ₩57,368 | ₩57,616 | ₩57,335 | ₩57,478 | +0.19% | 2.9천 |
|---|
| 2025.10.22 | ₩57,106 | ₩57,131 | ₩56,907 | ₩57,131 | +0.04% | 1.4천 |
|---|
| 2025.10.21 | ₩57,429 | ₩57,509 | ₩57,308 | ₩57,443 | +0.03% | 6.2천 |
|---|
| 2025.10.20 | ₩57,148 | ₩57,669 | ₩57,148 | ₩57,509 | +0.63% | 5천 |
|---|
| 2025.10.17 | ₩56,787 | ₩57,008 | ₩56,680 | ₩57,008 | +0.39% | 2.2천 |
|---|
| 2025.10.16 | ₩57,128 | ₩57,155 | ₩56,816 | ₩56,816 | -0.55% | 6.7천 |
|---|
| 2025.10.15 | ₩56,974 | ₩57,148 | ₩56,494 | ₩56,922 | -0.09% | 2.1만 |
|---|
| 2025.10.14 | ₩56,052 | ₩56,894 | ₩56,052 | ₩56,573 | +0.93% | 5.1천 |
|---|
| 2025.10.13 | ₩56,533 | ₩56,767 | ₩56,533 | ₩56,699 | +0.29% | 4.8천 |
|---|
| 2025.10.10 | ₩57,403 | ₩57,403 | ₩55,778 | ₩55,778 | -2.83% | 3.4천 |
|---|