시장 데이터를 불러오는 중
전체 종목
Xtrackers MSCI USA Climate Action Equity ETF 과거 주가
Xtrackers MSCI USA Climate Action Equity ETF · USCA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers MSCI USA Climate Action Equity ETF · USCA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩62,231 | ₩62,231 | ₩62,231 | ₩62,231 | 0.00% | 100 |
| 2026.10.08 | ₩61,807 | ₩61,807 | ₩61,807 | ₩61,807 | 0.00% | 100 |
| 2026.10.07 | ₩62,162 | ₩62,162 | ₩62,162 | ₩62,162 | 0.00% | 100 |
| 2026.10.06 | ₩62,181 | ₩62,284 | ₩62,181 | ₩62,284 | +0.17% | 100 |
| 2026.10.05 | ₩61,484 | ₩61,846 | ₩61,484 | ₩61,846 | +0.59% | 700 |
| 2026.10.02 | ₩61,578 | ₩61,578 | ₩61,377 | ₩61,405 | -0.28% | 900 |
| 2026.10.01 | ₩61,115 | ₩61,115 | ₩60,572 | ₩60,895 | -0.36% | 2.1천 |
| 2026.09.30 | ₩61,202 | ₩61,336 | ₩60,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,957 |
| -0.40% |
| 7.8만 |
| 2026.09.29 | ₩60,840 | ₩60,941 | ₩60,840 | ₩60,941 | +0.17% | 600 |
|---|
| 2026.09.28 | ₩61,296 | ₩61,296 | ₩61,082 | ₩61,082 | -0.35% | 1.5천 |
|---|
| 2026.09.25 | ₩61,544 | ₩61,544 | ₩61,471 | ₩61,524 | -0.03% | 1.2천 |
|---|
| 2026.09.24 | ₩61,055 | ₩61,350 | ₩61,015 | ₩61,202 | +0.24% | 2.6만 |
|---|
| 2026.09.23 | ₩61,202 | ₩61,243 | ₩61,193 | ₩61,193 | -0.02% | 2.4천 |
|---|
| 2026.09.22 | ₩61,712 | ₩61,806 | ₩61,712 | ₩61,733 | +0.03% | 400 |
|---|
| 2026.09.21 | ₩61,310 | ₩61,762 | ₩61,310 | ₩61,762 | +0.74% | 300 |
|---|
| 2026.09.18 | ₩60,425 | ₩60,733 | ₩60,425 | ₩60,720 | +0.49% | 14.6만 |
|---|
| 2026.09.17 | ₩60,811 | ₩60,811 | ₩60,811 | ₩60,811 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩60,518 | ₩60,545 | ₩60,050 | ₩60,050 | -0.77% | 3.5천 |
|---|
| 2026.09.15 | ₩60,237 | ₩60,237 | ₩60,183 | ₩60,237 | 0.00% | 6.4천 |
|---|
| 2026.09.14 | ₩60,608 | ₩60,608 | ₩60,608 | ₩60,608 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩60,840 | ₩60,840 | ₩60,826 | ₩60,826 | -0.02% | 2.1천 |
|---|
| 2026.09.10 | ₩60,261 | ₩60,261 | ₩60,261 | ₩60,261 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩60,549 | ₩60,549 | ₩60,549 | ₩60,549 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩61,176 | ₩61,176 | ₩60,858 | ₩60,858 | -0.52% | 900 |
|---|
| 2026.09.04 | ₩61,265 | ₩61,265 | ₩61,265 | ₩61,265 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩61,310 | ₩61,595 | ₩61,310 | ₩61,595 | +0.47% | 200 |
|---|
| 2026.09.02 | ₩60,854 | ₩60,872 | ₩60,854 | ₩60,872 | +0.03% | 100 |
|---|
| 2026.09.01 | ₩60,576 | ₩60,576 | ₩60,576 | ₩60,576 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩61,162 | ₩61,162 | ₩61,001 | ₩61,091 | -0.12% | 3.5천 |
|---|
| 2026.08.28 | ₩61,312 | ₩61,312 | ₩61,312 | ₩61,312 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩61,422 | ₩61,422 | ₩61,422 | ₩61,422 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩60,706 | ₩60,901 | ₩60,706 | ₩60,901 | +0.32% | 300 |
|---|
| 2026.08.25 | ₩60,934 | ₩60,934 | ₩60,934 | ₩60,934 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩60,867 | ₩60,867 | ₩60,732 | ₩60,737 | -0.21% | 300 |
|---|
| 2026.08.21 | ₩60,883 | ₩60,883 | ₩60,883 | ₩60,883 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩61,015 | ₩61,015 | ₩60,553 | ₩60,553 | -0.76% | 700 |
|---|
| 2026.08.19 | ₩61,041 | ₩61,323 | ₩61,041 | ₩61,072 | +0.05% | 800 |
|---|
| 2026.08.18 | ₩60,961 | ₩60,961 | ₩60,872 | ₩60,872 | -0.15% | 200 |
|---|
| 2026.08.17 | ₩61,538 | ₩61,538 | ₩61,241 | ₩61,241 | -0.48% | 300 |
|---|
| 2026.08.14 | ₩61,759 | ₩61,759 | ₩61,589 | ₩61,589 | -0.28% | 800 |
|---|
| 2026.08.13 | ₩61,779 | ₩61,788 | ₩61,779 | ₩61,788 | +0.02% | 300 |
|---|
| 2026.08.12 | ₩61,444 | ₩61,444 | ₩61,389 | ₩61,389 | -0.09% | 300 |
|---|
| 2026.08.11 | ₩61,291 | ₩61,291 | ₩61,291 | ₩61,291 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩61,524 | ₩61,524 | ₩61,499 | ₩61,503 | -0.03% | 1.2천 |
|---|
| 2026.08.07 | ₩61,511 | ₩61,579 | ₩61,511 | ₩61,579 | +0.11% | 400 |
|---|
| 2026.08.06 | ₩62,637 | ₩62,637 | ₩61,134 | ₩61,134 | -2.40% | 900 |
|---|
| 2026.08.05 | ₩61,819 | ₩61,819 | ₩61,271 | ₩61,271 | -0.89% | 300 |
|---|
| 2026.08.04 | ₩61,310 | ₩61,310 | ₩61,310 | ₩61,310 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩60,231 | ₩60,231 | ₩60,231 | ₩60,231 | 0.00% | 5천 |
|---|
| 2026.07.31 | ₩58,547 | ₩59,419 | ₩58,547 | ₩59,412 | +1.48% | 64.8만 |
|---|
| 2026.07.30 | ₩58,637 | ₩58,762 | ₩58,637 | ₩58,762 | +0.21% | 1.1천 |
|---|
| 2026.07.29 | ₩58,507 | ₩58,507 | ₩57,879 | ₩57,879 | -1.07% | 600 |
|---|
| 2026.07.28 | ₩58,447 | ₩58,750 | ₩58,447 | ₩58,736 | +0.50% | 700 |
|---|
| 2026.07.27 | ₩58,502 | ₩58,502 | ₩58,502 | ₩58,502 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩58,431 | ₩58,431 | ₩58,431 | ₩58,431 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩58,229 | ₩58,282 | ₩58,229 | ₩58,282 | +0.09% | 200 |
|---|
| 2026.07.22 | ₩59,267 | ₩59,267 | ₩59,267 | ₩59,267 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩59,334 | ₩59,334 | ₩59,334 | ₩59,334 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩58,935 | ₩58,935 | ₩58,935 | ₩58,935 | 0.00% | 600 |
|---|
| 2026.07.17 | ₩59,114 | ₩59,114 | ₩59,114 | ₩59,114 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩59,660 | ₩59,754 | ₩59,660 | ₩59,754 | +0.16% | 400 |
|---|
| 2026.07.15 | ₩59,741 | ₩60,062 | ₩59,741 | ₩60,062 | +0.54% | 1.2천 |
|---|
| 2026.07.14 | ₩59,553 | ₩59,655 | ₩59,486 | ₩59,655 | +0.17% | 2.3천 |
|---|
| 2026.07.13 | ₩59,439 | ₩59,439 | ₩59,439 | ₩59,439 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩59,781 | ₩59,822 | ₩59,781 | ₩59,822 | +0.07% | 400 |
|---|
| 2026.07.09 | ₩59,513 | ₩59,513 | ₩59,513 | ₩59,513 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩59,062 | ₩59,062 | ₩59,062 | ₩59,062 | 0.00% | 601.2만 |
|---|
| 2026.07.07 | ₩59,168 | ₩59,168 | ₩59,168 | ₩59,168 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩59,349 | ₩59,349 | ₩59,349 | ₩59,349 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩59,043 | ₩59,043 | ₩58,561 | ₩58,826 | -0.37% | 1.6천 |
|---|
| 2026.07.01 | ₩58,909 | ₩58,909 | ₩58,817 | ₩58,817 | -0.16% | 400 |
|---|
| 2026.06.30 | ₩58,785 | ₩58,785 | ₩58,785 | ₩58,785 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩57,997 | ₩58,254 | ₩57,743 | ₩58,254 | +0.44% | 1.1만 |
|---|
| 2026.06.26 | ₩57,434 | ₩57,555 | ₩57,407 | ₩57,461 | +0.05% | 59.2만 |
|---|
| 2026.06.25 | ₩57,421 | ₩57,448 | ₩57,246 | ₩57,323 | -0.17% | 3.3만 |
|---|
| 2026.06.24 | ₩57,729 | ₩57,729 | ₩57,582 | ₩57,639 | -0.16% | 3.8천 |
|---|
| 2026.06.23 | ₩58,038 | ₩58,051 | ₩57,796 | ₩57,823 | -0.37% | 1.9천 |
|---|
| 2026.06.22 | ₩58,480 | ₩58,601 | ₩58,426 | ₩58,484 | +0.01% | 2.1천 |
|---|
| 2026.06.18 | ₩58,695 | ₩58,949 | ₩58,695 | ₩58,842 | +0.25% | 8.1천 |
|---|
| 2026.06.17 | ₩58,441 | ₩58,441 | ₩58,441 | ₩58,441 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩59,472 | ₩59,472 | ₩59,254 | ₩59,254 | -0.37% | 1천 |
|---|
| 2026.06.15 | ₩59,647 | ₩59,707 | ₩59,514 | ₩59,514 | -0.22% | 3.3천 |
|---|
| 2026.06.12 | ₩58,199 | ₩58,601 | ₩58,199 | ₩58,504 | +0.53% | 2.9천 |
|---|
| 2026.06.11 | ₩57,233 | ₩58,303 | ₩57,233 | ₩58,303 | +1.87% | 1.1만 |
|---|
| 2026.06.10 | ₩57,756 | ₩57,796 | ₩57,421 | ₩57,454 | -0.52% | 2.5천 |
|---|
| 2026.06.09 | ₩58,172 | ₩58,346 | ₩58,145 | ₩58,346 | +0.30% | 700 |
|---|
| 2026.06.08 | ₩58,641 | ₩58,641 | ₩58,612 | ₩58,612 | -0.05% | 500 |
|---|
| 2026.06.05 | ₩58,608 | ₩58,608 | ₩58,608 | ₩58,608 | 0.00% | 2.1천 |
|---|
| 2026.06.04 | ₩60,166 | ₩60,166 | ₩60,166 | ₩60,166 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩59,982 | ₩59,982 | ₩59,892 | ₩59,892 | -0.15% | 500 |
|---|
| 2026.06.02 | ₩60,384 | ₩60,384 | ₩60,383 | ₩60,383 | -0.00% | 600 |
|---|
| 2026.06.01 | ₩60,089 | ₩60,297 | ₩60,089 | ₩60,297 | +0.35% | 400 |
|---|
| 2026.05.29 | ₩60,062 | ₩60,163 | ₩60,036 | ₩60,150 | +0.15% | 1.3천 |
|---|
| 2026.05.28 | ₩59,620 | ₩59,737 | ₩59,620 | ₩59,737 | +0.20% | 200 |
|---|
| 2026.05.27 | ₩58,936 | ₩59,278 | ₩58,936 | ₩59,250 | +0.53% | 14.1만 |
|---|
| 2026.05.26 | ₩59,286 | ₩59,286 | ₩59,286 | ₩59,286 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩59,112 | ₩59,112 | ₩59,112 | ₩59,112 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩58,440 | ₩58,778 | ₩58,440 | ₩58,778 | +0.58% | 13.8만 |
|---|
| 2026.05.20 | ₩58,239 | ₩58,732 | ₩58,239 | ₩58,732 | +0.85% | 200 |
|---|
| 2026.05.19 | ₩58,333 | ₩58,333 | ₩58,138 | ₩58,152 | -0.31% | 300 |
|---|
| 2026.05.18 | ₩58,440 | ₩58,661 | ₩58,440 | ₩58,661 | +0.38% | 13.8만 |
|---|
| 2026.05.15 | ₩58,547 | ₩58,547 | ₩58,547 | ₩58,547 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩59,169 | ₩59,169 | ₩59,169 | ₩59,169 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩58,668 | ₩58,668 | ₩58,563 | ₩58,563 | -0.18% | 300 |
|---|
| 2026.05.12 | ₩58,413 | ₩58,413 | ₩58,252 | ₩58,363 | -0.08% | 13.9만 |
|---|
| 2026.05.11 | ₩58,467 | ₩58,531 | ₩58,431 | ₩58,431 | -0.06% | 500 |
|---|
| 2026.05.08 | ₩58,426 | ₩58,473 | ₩58,426 | ₩58,473 | +0.08% | 1.8천 |
|---|
| 2026.05.07 | ₩58,492 | ₩58,492 | ₩58,204 | ₩58,204 | -0.49% | 400 |
|---|
| 2026.05.06 | ₩58,319 | ₩58,405 | ₩58,319 | ₩58,405 | +0.15% | 900 |
|---|
| 2026.05.05 | ₩57,653 | ₩57,653 | ₩57,653 | ₩57,653 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩57,595 | ₩57,595 | ₩57,389 | ₩57,389 | -0.36% | 500 |
|---|
| 2026.05.01 | ₩57,810 | ₩57,810 | ₩57,682 | ₩57,682 | -0.22% | 400 |
|---|
| 2026.04.30 | ₩57,572 | ₩57,572 | ₩57,572 | ₩57,572 | 0.00% | 48만 |
|---|
| 2026.04.29 | ₩56,643 | ₩56,863 | ₩56,643 | ₩56,863 | +0.39% | 200 |
|---|
| 2026.04.28 | ₩56,951 | ₩56,951 | ₩56,891 | ₩56,891 | -0.11% | 200 |
|---|
| 2026.04.27 | ₩57,126 | ₩57,204 | ₩57,126 | ₩57,204 | +0.14% | 100 |
|---|
| 2026.04.24 | ₩56,871 | ₩57,194 | ₩56,871 | ₩57,194 | +0.57% | 600 |
|---|
| 2026.04.23 | ₩56,844 | ₩57,045 | ₩56,402 | ₩56,740 | -0.18% | 14.3만 |
|---|
| 2026.04.22 | ₩57,099 | ₩57,146 | ₩57,059 | ₩57,146 | +0.08% | 300 |
|---|
| 2026.04.21 | ₩56,911 | ₩57,111 | ₩56,630 | ₩56,630 | -0.49% | 14.4만 |
|---|
| 2026.04.20 | ₩56,777 | ₩56,813 | ₩56,777 | ₩56,813 | +0.06% | 300 |
|---|
| 2026.04.17 | ₩57,005 | ₩57,005 | ₩56,996 | ₩56,996 | -0.02% | 200 |
|---|
| 2026.04.16 | ₩56,372 | ₩56,372 | ₩56,372 | ₩56,372 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩56,033 | ₩56,124 | ₩56,033 | ₩56,124 | +0.16% | 200 |
|---|
| 2026.04.14 | ₩55,543 | ₩55,543 | ₩55,519 | ₩55,519 | -0.04% | 7.6천 |
|---|
| 2026.04.13 | ₩54,377 | ₩54,873 | ₩54,350 | ₩54,873 | +0.91% | 500 |
|---|
| 2026.04.10 | ₩54,497 | ₩54,497 | ₩54,135 | ₩54,194 | -0.56% | 3.9천 |
|---|
| 2026.04.09 | ₩54,320 | ₩54,320 | ₩54,320 | ₩54,320 | 0.00% | 472.1만 |
|---|
| 2026.04.08 | ₩54,149 | ₩54,176 | ₩54,086 | ₩54,086 | -0.12% | 5.2천 |
|---|
| 2026.04.07 | ₩52,633 | ₩52,888 | ₩52,633 | ₩52,888 | +0.48% | 300 |
|---|
| 2026.04.06 | ₩52,714 | ₩52,774 | ₩52,714 | ₩52,774 | +0.11% | 600 |
|---|
| 2026.04.02 | ₩52,663 | ₩52,663 | ₩52,663 | ₩52,663 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩52,861 | ₩52,861 | ₩52,654 | ₩52,674 | -0.36% | 2.6천 |
|---|
| 2026.03.31 | ₩51,574 | ₩52,332 | ₩51,574 | ₩52,332 | +1.47% | 600 |
|---|
| 2026.03.30 | ₩51,306 | ₩51,360 | ₩50,796 | ₩50,965 | -0.66% | 15.7만 |
|---|
| 2026.03.27 | ₩51,225 | ₩51,225 | ₩50,936 | ₩50,936 | -0.57% | 500 |
|---|
| 2026.03.26 | ₩52,620 | ₩52,620 | ₩51,921 | ₩51,921 | -1.33% | 3만 |
|---|
| 2026.03.25 | ₩52,888 | ₩52,888 | ₩52,749 | ₩52,749 | -0.26% | 200 |
|---|
| 2026.03.24 | ₩52,392 | ₩52,412 | ₩52,338 | ₩52,412 | +0.04% | 500 |
|---|
| 2026.03.23 | ₩52,902 | ₩53,022 | ₩52,819 | ₩52,819 | -0.16% | 15.6만 |
|---|
| 2026.03.20 | ₩52,701 | ₩52,701 | ₩52,116 | ₩52,116 | -1.11% | 20.1만 |
|---|
| 2026.03.19 | ₩53,020 | ₩53,020 | ₩53,020 | ₩53,020 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩53,465 | ₩53,465 | ₩53,138 | ₩53,138 | -0.61% | 600 |
|---|
| 2026.03.17 | ₩53,901 | ₩53,901 | ₩53,901 | ₩53,901 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩53,773 | ₩53,827 | ₩53,773 | ₩53,807 | +0.06% | 4.5천 |
|---|
| 2026.03.13 | ₩53,371 | ₩53,371 | ₩53,300 | ₩53,300 | -0.13% | 300 |
|---|
| 2026.03.12 | ₩53,787 | ₩53,854 | ₩53,651 | ₩53,651 | -0.25% | 5.1천 |
|---|
| 2026.03.11 | ₩54,363 | ₩54,429 | ₩54,363 | ₩54,429 | +0.12% | 500 |
|---|
| 2026.03.10 | ₩54,484 | ₩54,484 | ₩54,484 | ₩54,484 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩53,881 | ₩54,687 | ₩53,653 | ₩54,687 | +1.50% | 1.9천 |
|---|
| 2026.03.06 | ₩54,484 | ₩54,484 | ₩54,363 | ₩54,365 | -0.22% | 6.2천 |
|---|
| 2026.03.05 | ₩55,101 | ₩55,101 | ₩54,578 | ₩54,906 | -0.35% | 1천 |
|---|
| 2026.03.04 | ₩54,846 | ₩55,125 | ₩54,766 | ₩55,125 | +0.51% | 29.3만 |
|---|
| 2026.03.03 | ₩54,243 | ₩54,657 | ₩53,854 | ₩54,657 | +0.76% | 1.1천 |
|---|
| 2026.03.02 | ₩54,819 | ₩55,063 | ₩54,819 | ₩55,063 | +0.45% | 400 |
|---|
| 2026.02.27 | ₩54,672 | ₩54,972 | ₩54,672 | ₩54,972 | +0.55% | 29.3만 |
|---|
| 2026.02.26 | ₩55,289 | ₩55,289 | ₩54,940 | ₩55,016 | -0.49% | 3.3천 |
|---|
| 2026.02.25 | ₩55,216 | ₩55,216 | ₩55,216 | ₩55,216 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩54,551 | ₩54,685 | ₩54,524 | ₩54,677 | +0.23% | 1.5만 |
|---|
| 2026.02.23 | ₩54,282 | ₩54,282 | ₩54,282 | ₩54,282 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩54,980 | ₩55,089 | ₩54,980 | ₩55,089 | +0.20% | 200 |
|---|
| 2026.02.19 | ₩54,853 | ₩54,853 | ₩54,853 | ₩54,853 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩55,128 | ₩55,128 | ₩55,004 | ₩55,004 | -0.22% | 1.1천 |
|---|
| 2026.02.17 | ₩54,390 | ₩54,682 | ₩54,390 | ₩54,682 | +0.54% | 1천 |
|---|
| 2026.02.13 | ₩54,737 | ₩54,737 | ₩54,737 | ₩54,737 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩55,677 | ₩55,677 | ₩54,605 | ₩54,712 | -1.73% | 24.7만 |
|---|
| 2026.02.11 | ₩55,531 | ₩55,531 | ₩55,531 | ₩55,531 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩55,852 | ₩55,865 | ₩55,664 | ₩55,664 | -0.34% | 1.7천 |
|---|
| 2026.02.09 | ₩55,342 | ₩55,797 | ₩55,342 | ₩55,797 | +0.82% | 5천 |
|---|
| 2026.02.06 | ₩54,685 | ₩55,479 | ₩54,685 | ₩55,479 | +1.45% | 12.4만 |
|---|
| 2026.02.05 | ₩54,792 | ₩54,792 | ₩54,390 | ₩54,390 | -0.73% | 5.4천 |
|---|
| 2026.02.04 | ₩55,490 | ₩55,490 | ₩55,007 | ₩55,289 | -0.36% | 900 |
|---|
| 2026.02.03 | ₩55,530 | ₩55,584 | ₩55,530 | ₩55,584 | +0.10% | 2.1천 |
|---|
| 2026.02.02 | ₩56,200 | ₩56,293 | ₩56,187 | ₩56,225 | +0.04% | 1.8천 |
|---|
| 2026.01.30 | ₩56,073 | ₩56,227 | ₩56,073 | ₩56,120 | +0.08% | 132.5만 |
|---|
| 2026.01.29 | ₩55,825 | ₩56,243 | ₩55,825 | ₩56,243 | +0.75% | 300 |
|---|
| 2026.01.28 | ₩56,538 | ₩56,542 | ₩56,335 | ₩56,375 | -0.29% | 8천 |
|---|
| 2026.01.27 | ₩56,469 | ₩56,522 | ₩56,463 | ₩56,463 | -0.01% | 1.1천 |
|---|
| 2026.01.26 | ₩56,254 | ₩56,455 | ₩56,254 | ₩56,404 | +0.27% | 2천 |
|---|
| 2026.01.23 | ₩56,158 | ₩56,158 | ₩56,158 | ₩56,158 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩56,107 | ₩56,107 | ₩55,995 | ₩56,091 | -0.03% | 12.4만 |
|---|
| 2026.01.21 | ₩55,641 | ₩55,641 | ₩55,641 | ₩55,641 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩55,604 | ₩55,604 | ₩55,089 | ₩55,089 | -0.93% | 500 |
|---|
| 2026.01.16 | ₩56,455 | ₩56,455 | ₩56,294 | ₩56,294 | -0.29% | 800 |
|---|
| 2026.01.15 | ₩56,276 | ₩56,276 | ₩56,276 | ₩56,276 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩56,239 | ₩56,239 | ₩56,239 | ₩56,239 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩56,589 | ₩56,670 | ₩56,589 | ₩56,608 | +0.03% | 1.2천 |
|---|
| 2026.01.12 | ₩56,884 | ₩56,961 | ₩56,884 | ₩56,906 | +0.04% | 300 |
|---|
| 2026.01.09 | ₩56,723 | ₩56,925 | ₩56,723 | ₩56,867 | +0.25% | 600 |
|---|
| 2026.01.08 | ₩56,563 | ₩56,605 | ₩56,549 | ₩56,605 | +0.08% | 12.2만 |
|---|
| 2026.01.07 | ₩56,831 | ₩56,831 | ₩56,611 | ₩56,611 | -0.39% | 2.1천 |
|---|
| 2026.01.06 | ₩56,589 | ₩56,745 | ₩56,589 | ₩56,745 | +0.27% | 400 |
|---|
| 2026.01.05 | ₩56,160 | ₩56,375 | ₩56,160 | ₩56,343 | +0.32% | 700 |
|---|
| 2026.01.02 | ₩55,852 | ₩55,926 | ₩55,758 | ₩55,850 | -0.00% | 1.3천 |
|---|
| 2025.12.31 | ₩56,099 | ₩56,099 | ₩56,099 | ₩56,099 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩56,482 | ₩56,495 | ₩56,482 | ₩56,495 | +0.02% | 1.4천 |
|---|
| 2025.12.29 | ₩56,589 | ₩56,670 | ₩56,502 | ₩56,525 | -0.11% | 4.4만 |
|---|
| 2025.12.26 | ₩56,782 | ₩56,782 | ₩56,782 | ₩56,782 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩56,797 | ₩56,797 | ₩56,797 | ₩56,797 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩56,624 | ₩56,624 | ₩56,624 | ₩56,624 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩56,410 | ₩56,410 | ₩56,410 | ₩56,410 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩55,975 | ₩55,975 | ₩55,975 | ₩55,975 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩55,758 | ₩55,758 | ₩55,755 | ₩55,755 | -0.00% | 900 |
|---|
| 2025.12.17 | ₩55,450 | ₩55,450 | ₩55,314 | ₩55,314 | -0.24% | 200 |
|---|
| 2025.12.16 | ₩56,015 | ₩56,015 | ₩56,015 | ₩56,015 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩56,062 | ₩56,062 | ₩56,062 | ₩56,062 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩56,415 | ₩56,415 | ₩56,168 | ₩56,168 | -0.44% | 500 |
|---|
| 2025.12.11 | ₩56,804 | ₩56,831 | ₩56,804 | ₩56,813 | +0.02% | 6.2천 |
|---|
| 2025.12.10 | ₩56,536 | ₩56,718 | ₩56,536 | ₩56,718 | +0.32% | 200 |
|---|
| 2025.12.09 | ₩56,304 | ₩56,304 | ₩56,304 | ₩56,304 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩56,428 | ₩56,445 | ₩56,308 | ₩56,308 | -0.21% | 2.5천 |
|---|
| 2025.12.05 | ₩56,585 | ₩56,585 | ₩56,585 | ₩56,585 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩56,415 | ₩56,415 | ₩56,394 | ₩56,394 | -0.04% | 100 |
|---|
| 2025.12.03 | ₩56,317 | ₩56,317 | ₩56,317 | ₩56,317 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩56,033 | ₩56,066 | ₩55,964 | ₩55,964 | -0.12% | 3.7천 |
|---|
| 2025.12.01 | ₩55,897 | ₩55,897 | ₩55,897 | ₩55,897 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩56,147 | ₩56,313 | ₩56,147 | ₩56,313 | +0.30% | 33.4만 |
|---|
| 2025.11.26 | ₩55,852 | ₩56,048 | ₩55,852 | ₩56,048 | +0.35% | 14.5만 |
|---|
| 2025.11.25 | ₩54,927 | ₩55,637 | ₩54,658 | ₩55,610 | +1.25% | 8.4천 |
|---|
| 2025.11.24 | ₩54,725 | ₩55,067 | ₩54,685 | ₩55,067 | +0.62% | 3.8천 |
|---|
| 2025.11.21 | ₩54,295 | ₩54,295 | ₩54,295 | ₩54,295 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩54,685 | ₩54,685 | ₩53,812 | ₩53,812 | -1.60% | 1천 |
|---|
| 2025.11.19 | ₩54,645 | ₩54,658 | ₩54,645 | ₩54,658 | +0.02% | 700 |
|---|
| 2025.11.18 | ₩54,538 | ₩54,859 | ₩54,162 | ₩54,497 | -0.07% | 6.1만 |
|---|
| 2025.11.17 | ₩54,821 | ₩54,986 | ₩54,821 | ₩54,986 | +0.30% | 200 |
|---|
| 2025.11.14 | ₩55,054 | ₩55,439 | ₩55,054 | ₩55,439 | +0.70% | 2.3천 |
|---|
| 2025.11.13 | ₩55,704 | ₩55,704 | ₩55,423 | ₩55,543 | -0.29% | 5.3천 |
|---|
| 2025.11.12 | ₩56,482 | ₩56,603 | ₩56,428 | ₩56,525 | +0.08% | 2.3만 |
|---|
| 2025.11.11 | ₩56,483 | ₩56,483 | ₩56,483 | ₩56,483 | 0.00% | 500 |
|---|
| 2025.11.10 | ₩56,340 | ₩56,340 | ₩56,340 | ₩56,340 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩55,377 | ₩55,377 | ₩55,377 | ₩55,377 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩55,610 | ₩55,624 | ₩55,416 | ₩55,416 | -0.35% | 4.6천 |
|---|
| 2025.11.05 | ₩55,785 | ₩56,328 | ₩55,785 | ₩56,105 | +0.57% | 1.3만 |
|---|
| 2025.11.04 | ₩56,026 | ₩56,026 | ₩55,865 | ₩55,911 | -0.21% | 6천 |
|---|
| 2025.11.03 | ₩56,656 | ₩56,694 | ₩56,656 | ₩56,694 | +0.07% | 24.5만 |
|---|
| 2025.10.31 | ₩56,636 | ₩56,636 | ₩56,636 | ₩56,636 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩56,723 | ₩56,723 | ₩56,238 | ₩56,238 | -0.86% | 2.8천 |
|---|
| 2025.10.29 | ₩56,819 | ₩56,819 | ₩56,819 | ₩56,819 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩57,005 | ₩57,005 | ₩56,978 | ₩56,978 | -0.05% | 100 |
|---|
| 2025.10.27 | ₩56,737 | ₩56,884 | ₩56,737 | ₩56,884 | +0.26% | 300 |
|---|
| 2025.10.24 | ₩56,093 | ₩56,154 | ₩56,093 | ₩56,154 | +0.11% | 600 |
|---|
| 2025.10.23 | ₩57,005 | ₩57,005 | ₩55,637 | ₩55,708 | -2.27% | 2천 |
|---|
| 2025.10.22 | ₩55,302 | ₩55,490 | ₩55,302 | ₩55,429 | +0.23% | 600 |
|---|
| 2025.10.21 | ₩55,651 | ₩55,865 | ₩55,564 | ₩55,806 | +0.28% | 5.6천 |
|---|
| 2025.10.20 | ₩55,436 | ₩55,731 | ₩55,436 | ₩55,731 | +0.53% | 2.2천 |
|---|
| 2025.10.17 | ₩55,114 | ₩55,193 | ₩55,114 | ₩55,193 | +0.14% | 1.3천 |
|---|
| 2025.10.16 | ₩54,914 | ₩54,914 | ₩54,914 | ₩54,914 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩55,231 | ₩55,231 | ₩55,231 | ₩55,231 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩55,051 | ₩55,051 | ₩55,051 | ₩55,051 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩54,927 | ₩55,125 | ₩54,927 | ₩55,125 | +0.36% | 24.4만 |
|---|
| 2025.10.10 | ₩54,379 | ₩54,379 | ₩54,379 | ₩54,379 | 0.00% | 500 |
|---|