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 | ₩62,209 | ₩62,209 | ₩62,209 | ₩62,209 | 0.00% | 100 |
| 2026.10.08 | ₩61,785 | ₩61,785 | ₩61,785 | ₩61,785 | 0.00% | 100 |
| 2026.10.07 | ₩62,140 | ₩62,140 | ₩62,140 | ₩62,140 | 0.00% | 100 |
| 2026.10.06 | ₩62,159 | ₩62,262 | ₩62,159 | ₩62,262 | +0.17% | 100 |
| 2026.10.05 | ₩61,462 | ₩61,824 | ₩61,462 | ₩61,824 | +0.59% | 700 |
| 2026.10.02 | ₩61,556 | ₩61,556 | ₩61,355 | ₩61,383 | -0.28% | 900 |
| 2026.10.01 | ₩61,093 | ₩61,093 | ₩60,550 | ₩60,873 | -0.36% | 2.1천 |
| 2026.09.30 | ₩61,180 | ₩61,314 | ₩60,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,935 |
| -0.40% |
| 7.8만 |
| 2026.09.29 | ₩60,818 | ₩60,919 | ₩60,818 | ₩60,919 | +0.17% | 600 |
|---|
| 2026.09.28 | ₩61,274 | ₩61,274 | ₩61,060 | ₩61,060 | -0.35% | 1.5천 |
|---|
| 2026.09.25 | ₩61,522 | ₩61,522 | ₩61,449 | ₩61,502 | -0.03% | 1.2천 |
|---|
| 2026.09.24 | ₩61,033 | ₩61,328 | ₩60,993 | ₩61,180 | +0.24% | 2.6만 |
|---|
| 2026.09.23 | ₩61,180 | ₩61,221 | ₩61,171 | ₩61,171 | -0.02% | 2.4천 |
|---|
| 2026.09.22 | ₩61,690 | ₩61,784 | ₩61,690 | ₩61,711 | +0.03% | 400 |
|---|
| 2026.09.21 | ₩61,288 | ₩61,739 | ₩61,288 | ₩61,739 | +0.74% | 300 |
|---|
| 2026.09.18 | ₩60,403 | ₩60,711 | ₩60,403 | ₩60,698 | +0.49% | 14.6만 |
|---|
| 2026.09.17 | ₩60,789 | ₩60,789 | ₩60,789 | ₩60,789 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩60,497 | ₩60,524 | ₩60,029 | ₩60,029 | -0.77% | 3.5천 |
|---|
| 2026.09.15 | ₩60,215 | ₩60,215 | ₩60,162 | ₩60,215 | 0.00% | 6.4천 |
|---|
| 2026.09.14 | ₩60,587 | ₩60,587 | ₩60,587 | ₩60,587 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩60,818 | ₩60,818 | ₩60,804 | ₩60,804 | -0.02% | 2.1천 |
|---|
| 2026.09.10 | ₩60,239 | ₩60,239 | ₩60,239 | ₩60,239 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩60,528 | ₩60,528 | ₩60,528 | ₩60,528 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩61,154 | ₩61,154 | ₩60,836 | ₩60,836 | -0.52% | 900 |
|---|
| 2026.09.04 | ₩61,243 | ₩61,243 | ₩61,243 | ₩61,243 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩61,288 | ₩61,573 | ₩61,288 | ₩61,573 | +0.47% | 200 |
|---|
| 2026.09.02 | ₩60,832 | ₩60,851 | ₩60,832 | ₩60,851 | +0.03% | 100 |
|---|
| 2026.09.01 | ₩60,554 | ₩60,554 | ₩60,554 | ₩60,554 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩61,140 | ₩61,140 | ₩60,979 | ₩61,069 | -0.12% | 3.5천 |
|---|
| 2026.08.28 | ₩61,290 | ₩61,290 | ₩61,290 | ₩61,290 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩61,400 | ₩61,400 | ₩61,400 | ₩61,400 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩60,684 | ₩60,879 | ₩60,684 | ₩60,879 | +0.32% | 300 |
|---|
| 2026.08.25 | ₩60,912 | ₩60,912 | ₩60,912 | ₩60,912 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩60,845 | ₩60,845 | ₩60,710 | ₩60,715 | -0.21% | 300 |
|---|
| 2026.08.21 | ₩60,861 | ₩60,861 | ₩60,861 | ₩60,861 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩60,993 | ₩60,993 | ₩60,532 | ₩60,532 | -0.76% | 700 |
|---|
| 2026.08.19 | ₩61,020 | ₩61,301 | ₩61,020 | ₩61,050 | +0.05% | 800 |
|---|
| 2026.08.18 | ₩60,939 | ₩60,939 | ₩60,851 | ₩60,851 | -0.15% | 200 |
|---|
| 2026.08.17 | ₩61,516 | ₩61,516 | ₩61,219 | ₩61,219 | -0.48% | 300 |
|---|
| 2026.08.14 | ₩61,737 | ₩61,737 | ₩61,566 | ₩61,566 | -0.28% | 800 |
|---|
| 2026.08.13 | ₩61,757 | ₩61,766 | ₩61,757 | ₩61,766 | +0.02% | 300 |
|---|
| 2026.08.12 | ₩61,422 | ₩61,422 | ₩61,367 | ₩61,367 | -0.09% | 300 |
|---|
| 2026.08.11 | ₩61,269 | ₩61,269 | ₩61,269 | ₩61,269 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩61,502 | ₩61,502 | ₩61,477 | ₩61,481 | -0.03% | 1.2천 |
|---|
| 2026.08.07 | ₩61,489 | ₩61,557 | ₩61,489 | ₩61,557 | +0.11% | 400 |
|---|
| 2026.08.06 | ₩62,615 | ₩62,615 | ₩61,112 | ₩61,112 | -2.40% | 900 |
|---|
| 2026.08.05 | ₩61,797 | ₩61,797 | ₩61,249 | ₩61,249 | -0.89% | 300 |
|---|
| 2026.08.04 | ₩61,288 | ₩61,288 | ₩61,288 | ₩61,288 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩60,210 | ₩60,210 | ₩60,210 | ₩60,210 | 0.00% | 5천 |
|---|
| 2026.07.31 | ₩58,526 | ₩59,398 | ₩58,526 | ₩59,391 | +1.48% | 64.8만 |
|---|
| 2026.07.30 | ₩58,616 | ₩58,741 | ₩58,616 | ₩58,741 | +0.21% | 1.1천 |
|---|
| 2026.07.29 | ₩58,486 | ₩58,486 | ₩57,859 | ₩57,859 | -1.07% | 600 |
|---|
| 2026.07.28 | ₩58,426 | ₩58,729 | ₩58,426 | ₩58,715 | +0.50% | 700 |
|---|
| 2026.07.27 | ₩58,481 | ₩58,481 | ₩58,481 | ₩58,481 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩58,410 | ₩58,410 | ₩58,410 | ₩58,410 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩58,209 | ₩58,261 | ₩58,209 | ₩58,261 | +0.09% | 200 |
|---|
| 2026.07.22 | ₩59,246 | ₩59,246 | ₩59,246 | ₩59,246 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩59,313 | ₩59,313 | ₩59,313 | ₩59,313 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩58,914 | ₩58,914 | ₩58,914 | ₩58,914 | 0.00% | 600 |
|---|
| 2026.07.17 | ₩59,093 | ₩59,093 | ₩59,093 | ₩59,093 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩59,639 | ₩59,733 | ₩59,639 | ₩59,733 | +0.16% | 400 |
|---|
| 2026.07.15 | ₩59,719 | ₩60,041 | ₩59,719 | ₩60,041 | +0.54% | 1.2천 |
|---|
| 2026.07.14 | ₩59,532 | ₩59,633 | ₩59,465 | ₩59,633 | +0.17% | 2.3천 |
|---|
| 2026.07.13 | ₩59,418 | ₩59,418 | ₩59,418 | ₩59,418 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩59,759 | ₩59,801 | ₩59,759 | ₩59,801 | +0.07% | 400 |
|---|
| 2026.07.09 | ₩59,491 | ₩59,491 | ₩59,491 | ₩59,491 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩59,041 | ₩59,041 | ₩59,041 | ₩59,041 | 0.00% | 601.2만 |
|---|
| 2026.07.07 | ₩59,147 | ₩59,147 | ₩59,147 | ₩59,147 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩59,328 | ₩59,328 | ₩59,328 | ₩59,328 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩59,022 | ₩59,022 | ₩58,540 | ₩58,805 | -0.37% | 1.6천 |
|---|
| 2026.07.01 | ₩58,888 | ₩58,888 | ₩58,796 | ₩58,796 | -0.16% | 400 |
|---|
| 2026.06.30 | ₩58,764 | ₩58,764 | ₩58,764 | ₩58,764 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩57,977 | ₩58,233 | ₩57,722 | ₩58,233 | +0.44% | 1.1만 |
|---|
| 2026.06.26 | ₩57,414 | ₩57,534 | ₩57,387 | ₩57,440 | +0.05% | 59.2만 |
|---|
| 2026.06.25 | ₩57,400 | ₩57,427 | ₩57,226 | ₩57,302 | -0.17% | 3.3만 |
|---|
| 2026.06.24 | ₩57,709 | ₩57,709 | ₩57,561 | ₩57,619 | -0.16% | 3.8천 |
|---|
| 2026.06.23 | ₩58,017 | ₩58,030 | ₩57,776 | ₩57,802 | -0.37% | 1.9천 |
|---|
| 2026.06.22 | ₩58,459 | ₩58,580 | ₩58,406 | ₩58,463 | +0.01% | 2.1천 |
|---|
| 2026.06.18 | ₩58,674 | ₩58,928 | ₩58,674 | ₩58,821 | +0.25% | 8.1천 |
|---|
| 2026.06.17 | ₩58,420 | ₩58,420 | ₩58,420 | ₩58,420 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩59,451 | ₩59,451 | ₩59,233 | ₩59,233 | -0.37% | 1천 |
|---|
| 2026.06.15 | ₩59,625 | ₩59,686 | ₩59,493 | ₩59,493 | -0.22% | 3.3천 |
|---|
| 2026.06.12 | ₩58,178 | ₩58,580 | ₩58,178 | ₩58,483 | +0.53% | 2.9천 |
|---|
| 2026.06.11 | ₩57,213 | ₩58,282 | ₩57,213 | ₩58,282 | +1.87% | 1.1만 |
|---|
| 2026.06.10 | ₩57,735 | ₩57,776 | ₩57,400 | ₩57,434 | -0.52% | 2.5천 |
|---|
| 2026.06.09 | ₩58,151 | ₩58,325 | ₩58,124 | ₩58,325 | +0.30% | 700 |
|---|
| 2026.06.08 | ₩58,620 | ₩58,620 | ₩58,591 | ₩58,591 | -0.05% | 500 |
|---|
| 2026.06.05 | ₩58,587 | ₩58,587 | ₩58,587 | ₩58,587 | 0.00% | 2.1천 |
|---|
| 2026.06.04 | ₩60,144 | ₩60,144 | ₩60,144 | ₩60,144 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩59,961 | ₩59,961 | ₩59,871 | ₩59,871 | -0.15% | 500 |
|---|
| 2026.06.02 | ₩60,363 | ₩60,363 | ₩60,361 | ₩60,361 | -0.00% | 600 |
|---|
| 2026.06.01 | ₩60,068 | ₩60,276 | ₩60,068 | ₩60,276 | +0.35% | 400 |
|---|
| 2026.05.29 | ₩60,041 | ₩60,142 | ₩60,014 | ₩60,128 | +0.15% | 1.3천 |
|---|
| 2026.05.28 | ₩59,599 | ₩59,715 | ₩59,599 | ₩59,715 | +0.20% | 200 |
|---|
| 2026.05.27 | ₩58,915 | ₩59,257 | ₩58,915 | ₩59,229 | +0.53% | 14.1만 |
|---|
| 2026.05.26 | ₩59,265 | ₩59,265 | ₩59,265 | ₩59,265 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩59,091 | ₩59,091 | ₩59,091 | ₩59,091 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩58,419 | ₩58,757 | ₩58,419 | ₩58,757 | +0.58% | 13.8만 |
|---|
| 2026.05.20 | ₩58,218 | ₩58,711 | ₩58,218 | ₩58,711 | +0.85% | 200 |
|---|
| 2026.05.19 | ₩58,312 | ₩58,312 | ₩58,117 | ₩58,131 | -0.31% | 300 |
|---|
| 2026.05.18 | ₩58,419 | ₩58,640 | ₩58,419 | ₩58,640 | +0.38% | 13.8만 |
|---|
| 2026.05.15 | ₩58,526 | ₩58,526 | ₩58,526 | ₩58,526 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩59,148 | ₩59,148 | ₩59,148 | ₩59,148 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩58,647 | ₩58,647 | ₩58,542 | ₩58,542 | -0.18% | 300 |
|---|
| 2026.05.12 | ₩58,392 | ₩58,392 | ₩58,231 | ₩58,343 | -0.08% | 13.9만 |
|---|
| 2026.05.11 | ₩58,446 | ₩58,510 | ₩58,410 | ₩58,410 | -0.06% | 500 |
|---|
| 2026.05.08 | ₩58,406 | ₩58,453 | ₩58,406 | ₩58,453 | +0.08% | 1.8천 |
|---|
| 2026.05.07 | ₩58,471 | ₩58,471 | ₩58,183 | ₩58,183 | -0.49% | 400 |
|---|
| 2026.05.06 | ₩58,298 | ₩58,384 | ₩58,298 | ₩58,384 | +0.15% | 900 |
|---|
| 2026.05.05 | ₩57,632 | ₩57,632 | ₩57,632 | ₩57,632 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩57,574 | ₩57,574 | ₩57,368 | ₩57,368 | -0.36% | 500 |
|---|
| 2026.05.01 | ₩57,789 | ₩57,789 | ₩57,662 | ₩57,662 | -0.22% | 400 |
|---|
| 2026.04.30 | ₩57,552 | ₩57,552 | ₩57,552 | ₩57,552 | 0.00% | 48만 |
|---|
| 2026.04.29 | ₩56,623 | ₩56,843 | ₩56,623 | ₩56,843 | +0.39% | 200 |
|---|
| 2026.04.28 | ₩56,931 | ₩56,931 | ₩56,871 | ₩56,871 | -0.11% | 200 |
|---|
| 2026.04.27 | ₩57,105 | ₩57,183 | ₩57,105 | ₩57,183 | +0.14% | 100 |
|---|
| 2026.04.24 | ₩56,851 | ₩57,174 | ₩56,851 | ₩57,174 | +0.57% | 600 |
|---|
| 2026.04.23 | ₩56,824 | ₩57,025 | ₩56,381 | ₩56,719 | -0.18% | 14.3만 |
|---|
| 2026.04.22 | ₩57,078 | ₩57,125 | ₩57,038 | ₩57,125 | +0.08% | 300 |
|---|
| 2026.04.21 | ₩56,891 | ₩57,091 | ₩56,609 | ₩56,609 | -0.49% | 14.4만 |
|---|
| 2026.04.20 | ₩56,757 | ₩56,793 | ₩56,757 | ₩56,793 | +0.06% | 300 |
|---|
| 2026.04.17 | ₩56,985 | ₩56,985 | ₩56,975 | ₩56,975 | -0.02% | 200 |
|---|
| 2026.04.16 | ₩56,352 | ₩56,352 | ₩56,352 | ₩56,352 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩56,013 | ₩56,104 | ₩56,013 | ₩56,104 | +0.16% | 200 |
|---|
| 2026.04.14 | ₩55,524 | ₩55,524 | ₩55,499 | ₩55,499 | -0.04% | 7.6천 |
|---|
| 2026.04.13 | ₩54,357 | ₩54,853 | ₩54,330 | ₩54,853 | +0.91% | 500 |
|---|
| 2026.04.10 | ₩54,478 | ₩54,478 | ₩54,116 | ₩54,175 | -0.56% | 3.9천 |
|---|
| 2026.04.09 | ₩54,301 | ₩54,301 | ₩54,301 | ₩54,301 | 0.00% | 472.1만 |
|---|
| 2026.04.08 | ₩54,129 | ₩54,156 | ₩54,066 | ₩54,066 | -0.12% | 5.2천 |
|---|
| 2026.04.07 | ₩52,615 | ₩52,869 | ₩52,615 | ₩52,869 | +0.48% | 300 |
|---|
| 2026.04.06 | ₩52,695 | ₩52,755 | ₩52,695 | ₩52,755 | +0.11% | 600 |
|---|
| 2026.04.02 | ₩52,644 | ₩52,644 | ₩52,644 | ₩52,644 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩52,843 | ₩52,843 | ₩52,635 | ₩52,655 | -0.36% | 2.6천 |
|---|
| 2026.03.31 | ₩51,556 | ₩52,313 | ₩51,556 | ₩52,313 | +1.47% | 600 |
|---|
| 2026.03.30 | ₩51,288 | ₩51,341 | ₩50,778 | ₩50,947 | -0.66% | 15.7만 |
|---|
| 2026.03.27 | ₩51,207 | ₩51,207 | ₩50,918 | ₩50,918 | -0.57% | 500 |
|---|
| 2026.03.26 | ₩52,601 | ₩52,601 | ₩51,903 | ₩51,903 | -1.33% | 3만 |
|---|
| 2026.03.25 | ₩52,869 | ₩52,869 | ₩52,730 | ₩52,730 | -0.26% | 200 |
|---|
| 2026.03.24 | ₩52,373 | ₩52,393 | ₩52,320 | ₩52,393 | +0.04% | 500 |
|---|
| 2026.03.23 | ₩52,883 | ₩53,003 | ₩52,800 | ₩52,800 | -0.16% | 15.6만 |
|---|
| 2026.03.20 | ₩52,682 | ₩52,682 | ₩52,097 | ₩52,097 | -1.11% | 20.1만 |
|---|
| 2026.03.19 | ₩53,001 | ₩53,001 | ₩53,001 | ₩53,001 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩53,446 | ₩53,446 | ₩53,119 | ₩53,119 | -0.61% | 600 |
|---|
| 2026.03.17 | ₩53,881 | ₩53,881 | ₩53,881 | ₩53,881 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩53,754 | ₩53,808 | ₩53,754 | ₩53,788 | +0.06% | 4.5천 |
|---|
| 2026.03.13 | ₩53,352 | ₩53,352 | ₩53,281 | ₩53,281 | -0.13% | 300 |
|---|
| 2026.03.12 | ₩53,767 | ₩53,834 | ₩53,632 | ₩53,632 | -0.25% | 5.1천 |
|---|
| 2026.03.11 | ₩54,344 | ₩54,410 | ₩54,344 | ₩54,410 | +0.12% | 500 |
|---|
| 2026.03.10 | ₩54,465 | ₩54,465 | ₩54,465 | ₩54,465 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩53,861 | ₩54,667 | ₩53,633 | ₩54,667 | +1.50% | 1.9천 |
|---|
| 2026.03.06 | ₩54,465 | ₩54,465 | ₩54,344 | ₩54,345 | -0.22% | 6.2천 |
|---|
| 2026.03.05 | ₩55,081 | ₩55,081 | ₩54,558 | ₩54,887 | -0.35% | 1천 |
|---|
| 2026.03.04 | ₩54,826 | ₩55,105 | ₩54,746 | ₩55,105 | +0.51% | 29.3만 |
|---|
| 2026.03.03 | ₩54,223 | ₩54,637 | ₩53,834 | ₩54,637 | +0.76% | 1.1천 |
|---|
| 2026.03.02 | ₩54,800 | ₩55,044 | ₩54,800 | ₩55,044 | +0.45% | 400 |
|---|
| 2026.02.27 | ₩54,652 | ₩54,952 | ₩54,652 | ₩54,952 | +0.55% | 29.3만 |
|---|
| 2026.02.26 | ₩55,269 | ₩55,269 | ₩54,920 | ₩54,997 | -0.49% | 3.3천 |
|---|
| 2026.02.25 | ₩55,196 | ₩55,196 | ₩55,196 | ₩55,196 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩54,532 | ₩54,666 | ₩54,505 | ₩54,658 | +0.23% | 1.5만 |
|---|
| 2026.02.23 | ₩54,262 | ₩54,262 | ₩54,262 | ₩54,262 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩54,961 | ₩55,069 | ₩54,961 | ₩55,069 | +0.20% | 200 |
|---|
| 2026.02.19 | ₩54,833 | ₩54,833 | ₩54,833 | ₩54,833 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩55,108 | ₩55,108 | ₩54,985 | ₩54,985 | -0.22% | 1.1천 |
|---|
| 2026.02.17 | ₩54,371 | ₩54,663 | ₩54,371 | ₩54,663 | +0.54% | 1천 |
|---|
| 2026.02.13 | ₩54,718 | ₩54,718 | ₩54,718 | ₩54,718 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩55,658 | ₩55,658 | ₩54,585 | ₩54,692 | -1.73% | 24.7만 |
|---|
| 2026.02.11 | ₩55,511 | ₩55,511 | ₩55,511 | ₩55,511 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩55,832 | ₩55,845 | ₩55,644 | ₩55,644 | -0.34% | 1.7천 |
|---|
| 2026.02.09 | ₩55,322 | ₩55,777 | ₩55,322 | ₩55,777 | +0.82% | 5천 |
|---|
| 2026.02.06 | ₩54,666 | ₩55,459 | ₩54,666 | ₩55,459 | +1.45% | 12.4만 |
|---|
| 2026.02.05 | ₩54,773 | ₩54,773 | ₩54,371 | ₩54,371 | -0.73% | 5.4천 |
|---|
| 2026.02.04 | ₩55,470 | ₩55,470 | ₩54,987 | ₩55,269 | -0.36% | 900 |
|---|
| 2026.02.03 | ₩55,510 | ₩55,564 | ₩55,510 | ₩55,564 | +0.10% | 2.1천 |
|---|
| 2026.02.02 | ₩56,180 | ₩56,273 | ₩56,167 | ₩56,204 | +0.04% | 1.8천 |
|---|
| 2026.01.30 | ₩56,053 | ₩56,207 | ₩56,053 | ₩56,100 | +0.08% | 132.5만 |
|---|
| 2026.01.29 | ₩55,805 | ₩56,223 | ₩55,805 | ₩56,223 | +0.75% | 300 |
|---|
| 2026.01.28 | ₩56,518 | ₩56,522 | ₩56,314 | ₩56,355 | -0.29% | 8천 |
|---|
| 2026.01.27 | ₩56,448 | ₩56,502 | ₩56,443 | ₩56,443 | -0.01% | 1.1천 |
|---|
| 2026.01.26 | ₩56,234 | ₩56,435 | ₩56,234 | ₩56,384 | +0.27% | 2천 |
|---|
| 2026.01.23 | ₩56,137 | ₩56,137 | ₩56,137 | ₩56,137 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩56,087 | ₩56,087 | ₩55,975 | ₩56,070 | -0.03% | 12.4만 |
|---|
| 2026.01.21 | ₩55,621 | ₩55,621 | ₩55,621 | ₩55,621 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩55,584 | ₩55,584 | ₩55,069 | ₩55,069 | -0.93% | 500 |
|---|
| 2026.01.16 | ₩56,435 | ₩56,435 | ₩56,274 | ₩56,274 | -0.29% | 800 |
|---|
| 2026.01.15 | ₩56,255 | ₩56,255 | ₩56,255 | ₩56,255 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩56,219 | ₩56,219 | ₩56,219 | ₩56,219 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩56,569 | ₩56,650 | ₩56,569 | ₩56,588 | +0.03% | 1.2천 |
|---|
| 2026.01.12 | ₩56,864 | ₩56,940 | ₩56,864 | ₩56,885 | +0.04% | 300 |
|---|
| 2026.01.09 | ₩56,703 | ₩56,904 | ₩56,703 | ₩56,847 | +0.25% | 600 |
|---|
| 2026.01.08 | ₩56,542 | ₩56,585 | ₩56,529 | ₩56,585 | +0.08% | 12.2만 |
|---|
| 2026.01.07 | ₩56,810 | ₩56,810 | ₩56,591 | ₩56,591 | -0.39% | 2.1천 |
|---|
| 2026.01.06 | ₩56,569 | ₩56,725 | ₩56,569 | ₩56,725 | +0.27% | 400 |
|---|
| 2026.01.05 | ₩56,140 | ₩56,355 | ₩56,140 | ₩56,322 | +0.32% | 700 |
|---|
| 2026.01.02 | ₩55,832 | ₩55,906 | ₩55,738 | ₩55,830 | -0.00% | 1.3천 |
|---|
| 2025.12.31 | ₩56,078 | ₩56,078 | ₩56,078 | ₩56,078 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩56,462 | ₩56,475 | ₩56,462 | ₩56,475 | +0.02% | 1.4천 |
|---|
| 2025.12.29 | ₩56,569 | ₩56,650 | ₩56,482 | ₩56,505 | -0.11% | 4.4만 |
|---|
| 2025.12.26 | ₩56,762 | ₩56,762 | ₩56,762 | ₩56,762 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩56,777 | ₩56,777 | ₩56,777 | ₩56,777 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩56,604 | ₩56,604 | ₩56,604 | ₩56,604 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩56,389 | ₩56,389 | ₩56,389 | ₩56,389 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩55,955 | ₩55,955 | ₩55,955 | ₩55,955 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩55,738 | ₩55,738 | ₩55,735 | ₩55,735 | -0.00% | 900 |
|---|
| 2025.12.17 | ₩55,430 | ₩55,430 | ₩55,294 | ₩55,294 | -0.24% | 200 |
|---|
| 2025.12.16 | ₩55,995 | ₩55,995 | ₩55,995 | ₩55,995 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩56,042 | ₩56,042 | ₩56,042 | ₩56,042 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩56,395 | ₩56,395 | ₩56,148 | ₩56,148 | -0.44% | 500 |
|---|
| 2025.12.11 | ₩56,784 | ₩56,810 | ₩56,784 | ₩56,793 | +0.02% | 6.2천 |
|---|
| 2025.12.10 | ₩56,515 | ₩56,698 | ₩56,515 | ₩56,698 | +0.32% | 200 |
|---|
| 2025.12.09 | ₩56,284 | ₩56,284 | ₩56,284 | ₩56,284 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩56,408 | ₩56,424 | ₩56,288 | ₩56,288 | -0.21% | 2.5천 |
|---|
| 2025.12.05 | ₩56,565 | ₩56,565 | ₩56,565 | ₩56,565 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩56,395 | ₩56,395 | ₩56,373 | ₩56,373 | -0.04% | 100 |
|---|
| 2025.12.03 | ₩56,297 | ₩56,297 | ₩56,297 | ₩56,297 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩56,013 | ₩56,046 | ₩55,944 | ₩55,944 | -0.12% | 3.7천 |
|---|
| 2025.12.01 | ₩55,877 | ₩55,877 | ₩55,877 | ₩55,877 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩56,127 | ₩56,293 | ₩56,127 | ₩56,293 | +0.30% | 33.4만 |
|---|
| 2025.11.26 | ₩55,832 | ₩56,028 | ₩55,832 | ₩56,028 | +0.35% | 14.5만 |
|---|
| 2025.11.25 | ₩54,907 | ₩55,617 | ₩54,639 | ₩55,591 | +1.25% | 8.4천 |
|---|
| 2025.11.24 | ₩54,706 | ₩55,048 | ₩54,666 | ₩55,048 | +0.62% | 3.8천 |
|---|
| 2025.11.21 | ₩54,276 | ₩54,276 | ₩54,276 | ₩54,276 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩54,666 | ₩54,666 | ₩53,793 | ₩53,793 | -1.60% | 1천 |
|---|
| 2025.11.19 | ₩54,625 | ₩54,639 | ₩54,625 | ₩54,639 | +0.02% | 700 |
|---|
| 2025.11.18 | ₩54,518 | ₩54,840 | ₩54,143 | ₩54,478 | -0.07% | 6.1만 |
|---|
| 2025.11.17 | ₩54,801 | ₩54,966 | ₩54,801 | ₩54,966 | +0.30% | 200 |
|---|
| 2025.11.14 | ₩55,034 | ₩55,419 | ₩55,034 | ₩55,419 | +0.70% | 2.3천 |
|---|
| 2025.11.13 | ₩55,684 | ₩55,684 | ₩55,403 | ₩55,524 | -0.29% | 5.3천 |
|---|
| 2025.11.12 | ₩56,462 | ₩56,583 | ₩56,408 | ₩56,505 | +0.08% | 2.3만 |
|---|
| 2025.11.11 | ₩56,463 | ₩56,463 | ₩56,463 | ₩56,463 | 0.00% | 500 |
|---|
| 2025.11.10 | ₩56,320 | ₩56,320 | ₩56,320 | ₩56,320 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩55,357 | ₩55,357 | ₩55,357 | ₩55,357 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩55,591 | ₩55,604 | ₩55,396 | ₩55,396 | -0.35% | 4.6천 |
|---|
| 2025.11.05 | ₩55,765 | ₩56,308 | ₩55,765 | ₩56,085 | +0.57% | 1.3만 |
|---|
| 2025.11.04 | ₩56,006 | ₩56,006 | ₩55,845 | ₩55,891 | -0.21% | 6천 |
|---|
| 2025.11.03 | ₩56,636 | ₩56,674 | ₩56,636 | ₩56,674 | +0.07% | 24.5만 |
|---|
| 2025.10.31 | ₩56,616 | ₩56,616 | ₩56,616 | ₩56,616 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩56,703 | ₩56,703 | ₩56,218 | ₩56,218 | -0.86% | 2.8천 |
|---|
| 2025.10.29 | ₩56,798 | ₩56,798 | ₩56,798 | ₩56,798 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩56,985 | ₩56,985 | ₩56,958 | ₩56,958 | -0.05% | 100 |
|---|
| 2025.10.27 | ₩56,717 | ₩56,864 | ₩56,717 | ₩56,864 | +0.26% | 300 |
|---|
| 2025.10.24 | ₩56,073 | ₩56,133 | ₩56,073 | ₩56,133 | +0.11% | 600 |
|---|
| 2025.10.23 | ₩56,985 | ₩56,985 | ₩55,617 | ₩55,688 | -2.27% | 2천 |
|---|
| 2025.10.22 | ₩55,282 | ₩55,470 | ₩55,282 | ₩55,410 | +0.23% | 600 |
|---|
| 2025.10.21 | ₩55,631 | ₩55,845 | ₩55,544 | ₩55,786 | +0.28% | 5.6천 |
|---|
| 2025.10.20 | ₩55,416 | ₩55,711 | ₩55,416 | ₩55,711 | +0.53% | 2.2천 |
|---|
| 2025.10.17 | ₩55,095 | ₩55,174 | ₩55,095 | ₩55,174 | +0.14% | 1.3천 |
|---|
| 2025.10.16 | ₩54,895 | ₩54,895 | ₩54,895 | ₩54,895 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩55,211 | ₩55,211 | ₩55,211 | ₩55,211 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩55,032 | ₩55,032 | ₩55,032 | ₩55,032 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩54,907 | ₩55,105 | ₩54,907 | ₩55,105 | +0.36% | 24.4만 |
|---|
| 2025.10.10 | ₩54,360 | ₩54,360 | ₩54,360 | ₩54,360 | 0.00% | 500 |
|---|