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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩61,484 | ₩62,284 | ₩61,484 | ₩62,231 | +1.21% | 1.1천 |
| 2026.09.28–2026.10.02 | ₩61,296 | ₩61,578 | ₩60,572 | ₩61,405 | +0.18% | 8.3만 |
| 2026.09.21–2026.09.25 | ₩61,310 | ₩61,806 | ₩61,015 | ₩61,524 | +0.35% | 3만 |
| 2026.09.14–2026.09.18 | ₩60,608 | ₩60,811 | ₩60,050 | ₩60,720 | +0.18% | 15.6만 |
| 2026.09.08–2026.09.11 | ₩61,176 | ₩61,176 | ₩60,261 | ₩60,826 | -0.57% | 3.2천 |
| 2026.08.31–2026.09.04 | ₩61,162 | ₩61,595 | ₩60,576 | ₩61,265 | +0.17% | 4.1천 |
| 2026.08.24–2026.08.28 | ₩60,867 | ₩61,422 | ₩60,706 | ₩61,312 | +0.73% | 1.1천 |
| 2026.08.17–2026.08.21 | ₩61,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,538 |
| ₩60,553 |
| ₩60,883 |
| -1.06% |
| 2.1천 |
| 2026.08.10–2026.08.14 | ₩61,524 | ₩61,788 | ₩61,291 | ₩61,589 | +0.10% | 2.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩60,231 | ₩62,637 | ₩60,231 | ₩61,579 | +2.24% | 6.9천 |
|---|
| 2026.07.27–2026.07.31 | ₩58,502 | ₩59,419 | ₩57,879 | ₩59,412 | +1.56% | 65만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,935 | ₩59,334 | ₩58,229 | ₩58,431 | -0.86% | 1.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩59,439 | ₩60,062 | ₩59,114 | ₩59,114 | -0.55% | 4.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩59,349 | ₩59,822 | ₩59,062 | ₩59,822 | +0.80% | 601.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩57,997 | ₩59,043 | ₩57,743 | ₩58,826 | +1.43% | 1.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩58,480 | ₩58,601 | ₩57,246 | ₩57,461 | -1.74% | 63.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,647 | ₩59,707 | ₩58,441 | ₩58,842 | -1.35% | 1.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,641 | ₩58,641 | ₩57,233 | ₩58,504 | -0.23% | 1.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,089 | ₩60,384 | ₩58,608 | ₩58,608 | -2.47% | 3.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩59,286 | ₩60,163 | ₩58,936 | ₩60,150 | +1.46% | 14.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩58,440 | ₩59,112 | ₩58,138 | ₩59,112 | +1.15% | 27.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩58,467 | ₩59,169 | ₩58,252 | ₩58,547 | +0.14% | 14만 |
|---|
| 2026.05.04–2026.05.08 | ₩57,595 | ₩58,492 | ₩57,389 | ₩58,473 | +1.53% | 3.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩57,126 | ₩57,810 | ₩56,643 | ₩57,682 | +0.97% | 48.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩56,777 | ₩57,194 | ₩56,402 | ₩57,194 | +0.73% | 28.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩54,377 | ₩57,005 | ₩54,350 | ₩56,996 | +4.82% | 8.6천 |
|---|
| 2026.04.06–2026.04.10 | ₩52,714 | ₩54,497 | ₩52,633 | ₩54,194 | +2.81% | 473.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,306 | ₩52,861 | ₩50,796 | ₩52,663 | +2.65% | 16만 |
|---|
| 2026.03.23–2026.03.27 | ₩52,902 | ₩53,022 | ₩50,936 | ₩50,936 | -3.72% | 18.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,773 | ₩53,901 | ₩52,116 | ₩52,116 | -3.08% | 20.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,881 | ₩54,687 | ₩53,300 | ₩53,300 | -1.08% | 7.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩54,819 | ₩55,125 | ₩53,854 | ₩54,365 | -0.83% | 30.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩54,282 | ₩55,289 | ₩54,282 | ₩54,972 | +1.27% | 31.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩54,390 | ₩55,128 | ₩54,390 | ₩55,089 | +1.28% | 2.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩55,342 | ₩55,865 | ₩54,605 | ₩54,737 | -1.09% | 25.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩56,200 | ₩56,293 | ₩54,390 | ₩55,479 | -1.28% | 13.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩56,254 | ₩56,542 | ₩55,825 | ₩56,120 | -0.24% | 133.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,604 | ₩56,158 | ₩55,089 | ₩56,158 | +1.00% | 12.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩56,884 | ₩56,961 | ₩56,239 | ₩56,294 | -1.04% | 2.7천 |
|---|
| 2026.01.05–2026.01.09 | ₩56,160 | ₩56,925 | ₩56,160 | ₩56,867 | +1.26% | 12.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩56,589 | ₩56,670 | ₩55,758 | ₩55,850 | -1.31% | 4.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩56,410 | ₩56,797 | ₩56,410 | ₩56,782 | +0.66% | 400 |
|---|
| 2025.12.15–2025.12.19 | ₩56,062 | ₩56,062 | ₩55,314 | ₩55,975 | -0.16% | 1.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩56,428 | ₩56,831 | ₩56,168 | ₩56,168 | -0.46% | 9.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩55,897 | ₩56,585 | ₩55,897 | ₩56,585 | +1.23% | 4.1천 |
|---|
| 2025.11.24–2025.11.28 | ₩54,725 | ₩56,313 | ₩54,658 | ₩56,313 | +2.90% | 49.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩54,821 | ₩54,986 | ₩53,812 | ₩54,295 | -0.96% | 6.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,340 | ₩56,603 | ₩55,054 | ₩55,439 | -1.60% | 3.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩56,656 | ₩56,694 | ₩55,377 | ₩55,377 | -2.26% | 26.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩56,737 | ₩57,005 | ₩56,238 | ₩56,636 | -0.18% | 3.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩55,436 | ₩57,005 | ₩55,302 | ₩56,154 | +1.29% | 1.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩54,927 | ₩55,231 | ₩54,914 | ₩55,193 | +0.49% | 24.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩54,379 | ₩54,379 | ₩54,379 | ₩54,379 | 0.00% | 500 |
|---|