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 | ₩61,489 | ₩62,290 | ₩61,489 | ₩62,236 | +1.21% | 1.1천 |
| 2026.09.28–2026.10.02 | ₩61,302 | ₩61,583 | ₩60,577 | ₩61,410 | +0.18% | 8.3만 |
| 2026.09.21–2026.09.25 | ₩61,315 | ₩61,811 | ₩61,020 | ₩61,530 | +0.35% | 3만 |
| 2026.09.14–2026.09.18 | ₩60,614 | ₩60,816 | ₩60,056 | ₩60,725 | +0.18% | 15.6만 |
| 2026.09.08–2026.09.11 | ₩61,181 | ₩61,181 | ₩60,266 | ₩60,831 | -0.57% | 3.2천 |
| 2026.08.31–2026.09.04 | ₩61,168 | ₩61,601 | ₩60,582 | ₩61,271 | +0.17% | 4.1천 |
| 2026.08.24–2026.08.28 | ₩60,873 | ₩61,428 | ₩60,712 | ₩61,318 | +0.73% | 1.1천 |
| 2026.08.17–2026.08.21 | ₩61,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,543 |
| ₩60,559 |
| ₩60,889 |
| -1.06% |
| 2.1천 |
| 2026.08.10–2026.08.14 | ₩61,530 | ₩61,794 | ₩61,296 | ₩61,594 | +0.10% | 2.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩60,237 | ₩62,643 | ₩60,237 | ₩61,585 | +2.24% | 6.9천 |
|---|
| 2026.07.27–2026.07.31 | ₩58,507 | ₩59,424 | ₩57,885 | ₩59,417 | +1.56% | 65만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,940 | ₩59,340 | ₩58,235 | ₩58,436 | -0.86% | 1.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩59,444 | ₩60,068 | ₩59,120 | ₩59,120 | -0.55% | 4.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩59,354 | ₩59,828 | ₩59,067 | ₩59,828 | +0.80% | 601.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩58,003 | ₩59,049 | ₩57,748 | ₩58,831 | +1.43% | 1.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩58,485 | ₩58,606 | ₩57,252 | ₩57,466 | -1.74% | 63.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,652 | ₩59,712 | ₩58,446 | ₩58,847 | -1.35% | 1.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,646 | ₩58,646 | ₩57,238 | ₩58,510 | -0.23% | 1.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,095 | ₩60,390 | ₩58,613 | ₩58,613 | -2.47% | 3.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩59,291 | ₩60,168 | ₩58,941 | ₩60,155 | +1.46% | 14.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩58,445 | ₩59,117 | ₩58,143 | ₩59,117 | +1.15% | 27.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩58,472 | ₩59,175 | ₩58,257 | ₩58,552 | +0.14% | 14만 |
|---|
| 2026.05.04–2026.05.08 | ₩57,600 | ₩58,497 | ₩57,394 | ₩58,479 | +1.53% | 3.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩57,131 | ₩57,815 | ₩56,648 | ₩57,687 | +0.97% | 48.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩56,782 | ₩57,199 | ₩56,407 | ₩57,199 | +0.73% | 28.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩54,382 | ₩57,010 | ₩54,355 | ₩57,001 | +4.82% | 8.6천 |
|---|
| 2026.04.06–2026.04.10 | ₩52,719 | ₩54,502 | ₩52,638 | ₩54,199 | +2.81% | 473.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,310 | ₩52,866 | ₩50,801 | ₩52,668 | +2.65% | 16만 |
|---|
| 2026.03.23–2026.03.27 | ₩52,906 | ₩53,027 | ₩50,940 | ₩50,940 | -3.72% | 18.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,778 | ₩53,906 | ₩52,121 | ₩52,121 | -3.08% | 20.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,885 | ₩54,691 | ₩53,305 | ₩53,305 | -1.08% | 7.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩54,824 | ₩55,130 | ₩53,859 | ₩54,370 | -0.83% | 30.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩54,286 | ₩55,294 | ₩54,286 | ₩54,977 | +1.27% | 31.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩54,395 | ₩55,133 | ₩54,395 | ₩55,094 | +1.28% | 2.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩55,347 | ₩55,870 | ₩54,610 | ₩54,742 | -1.09% | 25.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩56,206 | ₩56,298 | ₩54,395 | ₩55,484 | -1.28% | 13.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩56,259 | ₩56,547 | ₩55,830 | ₩56,125 | -0.24% | 133.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,609 | ₩56,163 | ₩55,094 | ₩56,163 | +1.00% | 12.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩56,889 | ₩56,966 | ₩56,244 | ₩56,299 | -1.04% | 2.7천 |
|---|
| 2026.01.05–2026.01.09 | ₩56,165 | ₩56,930 | ₩56,165 | ₩56,872 | +1.26% | 12.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩56,594 | ₩56,675 | ₩55,763 | ₩55,855 | -1.31% | 4.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩56,415 | ₩56,802 | ₩56,415 | ₩56,788 | +0.66% | 400 |
|---|
| 2025.12.15–2025.12.19 | ₩56,067 | ₩56,067 | ₩55,319 | ₩55,980 | -0.16% | 1.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩56,433 | ₩56,836 | ₩56,173 | ₩56,173 | -0.46% | 9.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩55,902 | ₩56,590 | ₩55,902 | ₩56,590 | +1.23% | 4.1천 |
|---|
| 2025.11.24–2025.11.28 | ₩54,730 | ₩56,318 | ₩54,663 | ₩56,318 | +2.90% | 49.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩54,826 | ₩54,990 | ₩53,817 | ₩54,300 | -0.96% | 6.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,345 | ₩56,608 | ₩55,059 | ₩55,444 | -1.60% | 3.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩56,661 | ₩56,699 | ₩55,382 | ₩55,382 | -2.26% | 26.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩56,742 | ₩57,010 | ₩56,243 | ₩56,641 | -0.18% | 3.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩55,441 | ₩57,010 | ₩55,307 | ₩56,159 | +1.29% | 1.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩54,931 | ₩55,236 | ₩54,919 | ₩55,198 | +0.49% | 24.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩54,384 | ₩54,384 | ₩54,384 | ₩54,384 | 0.00% | 500 |
|---|