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 | ₩62,242 | ₩62,242 | ₩62,242 | ₩62,242 | 0.00% | 100 |
| 2026.10.08 | ₩61,819 | ₩61,819 | ₩61,819 | ₩61,819 | 0.00% | 100 |
| 2026.10.07 | ₩62,174 | ₩62,174 | ₩62,174 | ₩62,174 | 0.00% | 100 |
| 2026.10.06 | ₩62,193 | ₩62,296 | ₩62,193 | ₩62,296 | +0.17% | 100 |
| 2026.10.05 | ₩61,495 | ₩61,858 | ₩61,495 | ₩61,858 | +0.59% | 700 |
| 2026.10.02 | ₩61,589 | ₩61,589 | ₩61,388 | ₩61,416 | -0.28% | 900 |
| 2026.10.01 | ₩61,127 | ₩61,127 | ₩60,583 | ₩60,907 | -0.36% | 2.1천 |
| 2026.09.30 | ₩61,214 | ₩61,348 | ₩60,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,968 |
| -0.40% |
| 7.8만 |
| 2026.09.29 | ₩60,852 | ₩60,952 | ₩60,852 | ₩60,952 | +0.17% | 600 |
|---|
| 2026.09.28 | ₩61,308 | ₩61,308 | ₩61,093 | ₩61,093 | -0.35% | 1.5천 |
|---|
| 2026.09.25 | ₩61,556 | ₩61,556 | ₩61,482 | ₩61,536 | -0.03% | 1.2천 |
|---|
| 2026.09.24 | ₩61,066 | ₩61,361 | ₩61,026 | ₩61,214 | +0.24% | 2.6만 |
|---|
| 2026.09.23 | ₩61,214 | ₩61,254 | ₩61,204 | ₩61,204 | -0.02% | 2.4천 |
|---|
| 2026.09.22 | ₩61,723 | ₩61,817 | ₩61,723 | ₩61,745 | +0.03% | 400 |
|---|
| 2026.09.21 | ₩61,321 | ₩61,773 | ₩61,321 | ₩61,773 | +0.74% | 300 |
|---|
| 2026.09.18 | ₩60,436 | ₩60,744 | ₩60,436 | ₩60,731 | +0.49% | 14.6만 |
|---|
| 2026.09.17 | ₩60,822 | ₩60,822 | ₩60,822 | ₩60,822 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩60,530 | ₩60,557 | ₩60,062 | ₩60,062 | -0.77% | 3.5천 |
|---|
| 2026.09.15 | ₩60,248 | ₩60,248 | ₩60,194 | ₩60,248 | 0.00% | 6.4천 |
|---|
| 2026.09.14 | ₩60,620 | ₩60,620 | ₩60,620 | ₩60,620 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩60,852 | ₩60,852 | ₩60,837 | ₩60,837 | -0.02% | 2.1천 |
|---|
| 2026.09.10 | ₩60,272 | ₩60,272 | ₩60,272 | ₩60,272 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩60,561 | ₩60,561 | ₩60,561 | ₩60,561 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩61,187 | ₩61,187 | ₩60,869 | ₩60,869 | -0.52% | 900 |
|---|
| 2026.09.04 | ₩61,277 | ₩61,277 | ₩61,277 | ₩61,277 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩61,321 | ₩61,607 | ₩61,321 | ₩61,607 | +0.47% | 200 |
|---|
| 2026.09.02 | ₩60,865 | ₩60,884 | ₩60,865 | ₩60,884 | +0.03% | 100 |
|---|
| 2026.09.01 | ₩60,587 | ₩60,587 | ₩60,587 | ₩60,587 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩61,174 | ₩61,174 | ₩61,013 | ₩61,102 | -0.12% | 3.5천 |
|---|
| 2026.08.28 | ₩61,324 | ₩61,324 | ₩61,324 | ₩61,324 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩61,434 | ₩61,434 | ₩61,434 | ₩61,434 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩60,717 | ₩60,912 | ₩60,717 | ₩60,912 | +0.32% | 300 |
|---|
| 2026.08.25 | ₩60,945 | ₩60,945 | ₩60,945 | ₩60,945 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩60,878 | ₩60,878 | ₩60,743 | ₩60,748 | -0.21% | 300 |
|---|
| 2026.08.21 | ₩60,895 | ₩60,895 | ₩60,895 | ₩60,895 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩61,026 | ₩61,026 | ₩60,565 | ₩60,565 | -0.76% | 700 |
|---|
| 2026.08.19 | ₩61,053 | ₩61,334 | ₩61,053 | ₩61,084 | +0.05% | 800 |
|---|
| 2026.08.18 | ₩60,972 | ₩60,972 | ₩60,884 | ₩60,884 | -0.15% | 200 |
|---|
| 2026.08.17 | ₩61,549 | ₩61,549 | ₩61,253 | ₩61,253 | -0.48% | 300 |
|---|
| 2026.08.14 | ₩61,770 | ₩61,770 | ₩61,600 | ₩61,600 | -0.28% | 800 |
|---|
| 2026.08.13 | ₩61,790 | ₩61,800 | ₩61,790 | ₩61,800 | +0.02% | 300 |
|---|
| 2026.08.12 | ₩61,455 | ₩61,455 | ₩61,400 | ₩61,400 | -0.09% | 300 |
|---|
| 2026.08.11 | ₩61,302 | ₩61,302 | ₩61,302 | ₩61,302 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩61,536 | ₩61,536 | ₩61,510 | ₩61,514 | -0.03% | 1.2천 |
|---|
| 2026.08.07 | ₩61,522 | ₩61,591 | ₩61,522 | ₩61,591 | +0.11% | 400 |
|---|
| 2026.08.06 | ₩62,649 | ₩62,649 | ₩61,145 | ₩61,145 | -2.40% | 900 |
|---|
| 2026.08.05 | ₩61,831 | ₩61,831 | ₩61,282 | ₩61,282 | -0.89% | 300 |
|---|
| 2026.08.04 | ₩61,321 | ₩61,321 | ₩61,321 | ₩61,321 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩60,243 | ₩60,243 | ₩60,243 | ₩60,243 | 0.00% | 5천 |
|---|
| 2026.07.31 | ₩58,558 | ₩59,430 | ₩58,558 | ₩59,423 | +1.48% | 64.8만 |
|---|
| 2026.07.30 | ₩58,648 | ₩58,773 | ₩58,648 | ₩58,773 | +0.21% | 1.1천 |
|---|
| 2026.07.29 | ₩58,518 | ₩58,518 | ₩57,890 | ₩57,890 | -1.07% | 600 |
|---|
| 2026.07.28 | ₩58,458 | ₩58,761 | ₩58,458 | ₩58,747 | +0.50% | 700 |
|---|
| 2026.07.27 | ₩58,512 | ₩58,512 | ₩58,512 | ₩58,512 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩58,441 | ₩58,441 | ₩58,441 | ₩58,441 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩58,240 | ₩58,293 | ₩58,240 | ₩58,293 | +0.09% | 200 |
|---|
| 2026.07.22 | ₩59,278 | ₩59,278 | ₩59,278 | ₩59,278 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩59,345 | ₩59,345 | ₩59,345 | ₩59,345 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩58,946 | ₩58,946 | ₩58,946 | ₩58,946 | 0.00% | 600 |
|---|
| 2026.07.17 | ₩59,125 | ₩59,125 | ₩59,125 | ₩59,125 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩59,671 | ₩59,765 | ₩59,671 | ₩59,765 | +0.16% | 400 |
|---|
| 2026.07.15 | ₩59,752 | ₩60,074 | ₩59,752 | ₩60,074 | +0.54% | 1.2천 |
|---|
| 2026.07.14 | ₩59,564 | ₩59,666 | ₩59,497 | ₩59,666 | +0.17% | 2.3천 |
|---|
| 2026.07.13 | ₩59,450 | ₩59,450 | ₩59,450 | ₩59,450 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩59,792 | ₩59,834 | ₩59,792 | ₩59,834 | +0.07% | 400 |
|---|
| 2026.07.09 | ₩59,524 | ₩59,524 | ₩59,524 | ₩59,524 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩59,073 | ₩59,073 | ₩59,073 | ₩59,073 | 0.00% | 601.2만 |
|---|
| 2026.07.07 | ₩59,179 | ₩59,179 | ₩59,179 | ₩59,179 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩59,360 | ₩59,360 | ₩59,360 | ₩59,360 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩59,054 | ₩59,054 | ₩58,572 | ₩58,837 | -0.37% | 1.6천 |
|---|
| 2026.07.01 | ₩58,920 | ₩58,920 | ₩58,828 | ₩58,828 | -0.16% | 400 |
|---|
| 2026.06.30 | ₩58,796 | ₩58,796 | ₩58,796 | ₩58,796 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩58,008 | ₩58,264 | ₩57,753 | ₩58,264 | +0.44% | 1.1만 |
|---|
| 2026.06.26 | ₩57,445 | ₩57,566 | ₩57,418 | ₩57,472 | +0.05% | 59.2만 |
|---|
| 2026.06.25 | ₩57,431 | ₩57,458 | ₩57,257 | ₩57,334 | -0.17% | 3.3만 |
|---|
| 2026.06.24 | ₩57,740 | ₩57,740 | ₩57,592 | ₩57,650 | -0.16% | 3.8천 |
|---|
| 2026.06.23 | ₩58,048 | ₩58,062 | ₩57,807 | ₩57,834 | -0.37% | 1.9천 |
|---|
| 2026.06.22 | ₩58,491 | ₩58,612 | ₩58,437 | ₩58,495 | +0.01% | 2.1천 |
|---|
| 2026.06.18 | ₩58,706 | ₩58,960 | ₩58,706 | ₩58,853 | +0.25% | 8.1천 |
|---|
| 2026.06.17 | ₩58,452 | ₩58,452 | ₩58,452 | ₩58,452 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩59,484 | ₩59,484 | ₩59,265 | ₩59,265 | -0.37% | 1천 |
|---|
| 2026.06.15 | ₩59,658 | ₩59,718 | ₩59,525 | ₩59,525 | -0.22% | 3.3천 |
|---|
| 2026.06.12 | ₩58,209 | ₩58,612 | ₩58,209 | ₩58,515 | +0.53% | 2.9천 |
|---|
| 2026.06.11 | ₩57,244 | ₩58,314 | ₩57,244 | ₩58,314 | +1.87% | 1.1만 |
|---|
| 2026.06.10 | ₩57,767 | ₩57,807 | ₩57,431 | ₩57,465 | -0.52% | 2.5천 |
|---|
| 2026.06.09 | ₩58,183 | ₩58,357 | ₩58,156 | ₩58,357 | +0.30% | 700 |
|---|
| 2026.06.08 | ₩58,652 | ₩58,652 | ₩58,622 | ₩58,622 | -0.05% | 500 |
|---|
| 2026.06.05 | ₩58,618 | ₩58,618 | ₩58,618 | ₩58,618 | 0.00% | 2.1천 |
|---|
| 2026.06.04 | ₩60,177 | ₩60,177 | ₩60,177 | ₩60,177 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩59,993 | ₩59,993 | ₩59,903 | ₩59,903 | -0.15% | 500 |
|---|
| 2026.06.02 | ₩60,396 | ₩60,396 | ₩60,394 | ₩60,394 | -0.00% | 600 |
|---|
| 2026.06.01 | ₩60,101 | ₩60,308 | ₩60,101 | ₩60,308 | +0.35% | 400 |
|---|
| 2026.05.29 | ₩60,074 | ₩60,174 | ₩60,047 | ₩60,161 | +0.15% | 1.3천 |
|---|
| 2026.05.28 | ₩59,631 | ₩59,748 | ₩59,631 | ₩59,748 | +0.20% | 200 |
|---|
| 2026.05.27 | ₩58,947 | ₩59,289 | ₩58,947 | ₩59,261 | +0.53% | 14.1만 |
|---|
| 2026.05.26 | ₩59,297 | ₩59,297 | ₩59,297 | ₩59,297 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩59,123 | ₩59,123 | ₩59,123 | ₩59,123 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩58,451 | ₩58,789 | ₩58,451 | ₩58,789 | +0.58% | 13.8만 |
|---|
| 2026.05.20 | ₩58,250 | ₩58,743 | ₩58,250 | ₩58,743 | +0.85% | 200 |
|---|
| 2026.05.19 | ₩58,344 | ₩58,344 | ₩58,149 | ₩58,162 | -0.31% | 300 |
|---|
| 2026.05.18 | ₩58,451 | ₩58,672 | ₩58,451 | ₩58,672 | +0.38% | 13.8만 |
|---|
| 2026.05.15 | ₩58,558 | ₩58,558 | ₩58,558 | ₩58,558 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩59,180 | ₩59,180 | ₩59,180 | ₩59,180 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩58,679 | ₩58,679 | ₩58,574 | ₩58,574 | -0.18% | 300 |
|---|
| 2026.05.12 | ₩58,424 | ₩58,424 | ₩58,263 | ₩58,374 | -0.08% | 13.9만 |
|---|
| 2026.05.11 | ₩58,478 | ₩58,542 | ₩58,441 | ₩58,441 | -0.06% | 500 |
|---|
| 2026.05.08 | ₩58,437 | ₩58,484 | ₩58,437 | ₩58,484 | +0.08% | 1.8천 |
|---|
| 2026.05.07 | ₩58,503 | ₩58,503 | ₩58,215 | ₩58,215 | -0.49% | 400 |
|---|
| 2026.05.06 | ₩58,330 | ₩58,416 | ₩58,330 | ₩58,416 | +0.15% | 900 |
|---|
| 2026.05.05 | ₩57,664 | ₩57,664 | ₩57,664 | ₩57,664 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩57,606 | ₩57,606 | ₩57,399 | ₩57,399 | -0.36% | 500 |
|---|
| 2026.05.01 | ₩57,820 | ₩57,820 | ₩57,693 | ₩57,693 | -0.22% | 400 |
|---|
| 2026.04.30 | ₩57,583 | ₩57,583 | ₩57,583 | ₩57,583 | 0.00% | 48만 |
|---|
| 2026.04.29 | ₩56,654 | ₩56,874 | ₩56,654 | ₩56,874 | +0.39% | 200 |
|---|
| 2026.04.28 | ₩56,962 | ₩56,962 | ₩56,902 | ₩56,902 | -0.11% | 200 |
|---|
| 2026.04.27 | ₩57,136 | ₩57,214 | ₩57,136 | ₩57,214 | +0.14% | 100 |
|---|
| 2026.04.24 | ₩56,882 | ₩57,205 | ₩56,882 | ₩57,205 | +0.57% | 600 |
|---|
| 2026.04.23 | ₩56,855 | ₩57,056 | ₩56,412 | ₩56,750 | -0.18% | 14.3만 |
|---|
| 2026.04.22 | ₩57,110 | ₩57,157 | ₩57,069 | ₩57,157 | +0.08% | 300 |
|---|
| 2026.04.21 | ₩56,922 | ₩57,122 | ₩56,640 | ₩56,640 | -0.49% | 14.4만 |
|---|
| 2026.04.20 | ₩56,788 | ₩56,824 | ₩56,788 | ₩56,824 | +0.06% | 300 |
|---|
| 2026.04.17 | ₩57,016 | ₩57,016 | ₩57,006 | ₩57,006 | -0.02% | 200 |
|---|
| 2026.04.16 | ₩56,383 | ₩56,383 | ₩56,383 | ₩56,383 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩56,043 | ₩56,135 | ₩56,043 | ₩56,135 | +0.16% | 200 |
|---|
| 2026.04.14 | ₩55,554 | ₩55,554 | ₩55,530 | ₩55,530 | -0.04% | 7.6천 |
|---|
| 2026.04.13 | ₩54,387 | ₩54,883 | ₩54,360 | ₩54,883 | +0.91% | 500 |
|---|
| 2026.04.10 | ₩54,508 | ₩54,508 | ₩54,145 | ₩54,204 | -0.56% | 3.9천 |
|---|
| 2026.04.09 | ₩54,331 | ₩54,331 | ₩54,331 | ₩54,331 | 0.00% | 472.1만 |
|---|
| 2026.04.08 | ₩54,159 | ₩54,186 | ₩54,096 | ₩54,096 | -0.12% | 5.2천 |
|---|
| 2026.04.07 | ₩52,643 | ₩52,898 | ₩52,643 | ₩52,898 | +0.48% | 300 |
|---|
| 2026.04.06 | ₩52,724 | ₩52,784 | ₩52,724 | ₩52,784 | +0.11% | 600 |
|---|
| 2026.04.02 | ₩52,673 | ₩52,673 | ₩52,673 | ₩52,673 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩52,871 | ₩52,871 | ₩52,663 | ₩52,684 | -0.36% | 2.6천 |
|---|
| 2026.03.31 | ₩51,584 | ₩52,342 | ₩51,584 | ₩52,342 | +1.47% | 600 |
|---|
| 2026.03.30 | ₩51,315 | ₩51,369 | ₩50,806 | ₩50,975 | -0.66% | 15.7만 |
|---|
| 2026.03.27 | ₩51,235 | ₩51,235 | ₩50,945 | ₩50,945 | -0.57% | 500 |
|---|
| 2026.03.26 | ₩52,630 | ₩52,630 | ₩51,931 | ₩51,931 | -1.33% | 3만 |
|---|
| 2026.03.25 | ₩52,898 | ₩52,898 | ₩52,759 | ₩52,759 | -0.26% | 200 |
|---|
| 2026.03.24 | ₩52,402 | ₩52,422 | ₩52,348 | ₩52,422 | +0.04% | 500 |
|---|
| 2026.03.23 | ₩52,912 | ₩53,032 | ₩52,828 | ₩52,828 | -0.16% | 15.6만 |
|---|
| 2026.03.20 | ₩52,710 | ₩52,710 | ₩52,126 | ₩52,126 | -1.11% | 20.1만 |
|---|
| 2026.03.19 | ₩53,030 | ₩53,030 | ₩53,030 | ₩53,030 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩53,475 | ₩53,475 | ₩53,148 | ₩53,148 | -0.61% | 600 |
|---|
| 2026.03.17 | ₩53,911 | ₩53,911 | ₩53,911 | ₩53,911 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩53,783 | ₩53,837 | ₩53,783 | ₩53,817 | +0.06% | 4.5천 |
|---|
| 2026.03.13 | ₩53,381 | ₩53,381 | ₩53,310 | ₩53,310 | -0.13% | 300 |
|---|
| 2026.03.12 | ₩53,797 | ₩53,864 | ₩53,661 | ₩53,661 | -0.25% | 5.1천 |
|---|
| 2026.03.11 | ₩54,373 | ₩54,439 | ₩54,373 | ₩54,439 | +0.12% | 500 |
|---|
| 2026.03.10 | ₩54,494 | ₩54,494 | ₩54,494 | ₩54,494 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩53,891 | ₩54,697 | ₩53,663 | ₩54,697 | +1.50% | 1.9천 |
|---|
| 2026.03.06 | ₩54,494 | ₩54,494 | ₩54,373 | ₩54,375 | -0.22% | 6.2천 |
|---|
| 2026.03.05 | ₩55,111 | ₩55,111 | ₩54,588 | ₩54,917 | -0.35% | 1천 |
|---|
| 2026.03.04 | ₩54,856 | ₩55,135 | ₩54,776 | ₩55,135 | +0.51% | 29.3만 |
|---|
| 2026.03.03 | ₩54,253 | ₩54,667 | ₩53,864 | ₩54,667 | +0.76% | 1.1천 |
|---|
| 2026.03.02 | ₩54,829 | ₩55,074 | ₩54,829 | ₩55,074 | +0.45% | 400 |
|---|
| 2026.02.27 | ₩54,682 | ₩54,982 | ₩54,682 | ₩54,982 | +0.55% | 29.3만 |
|---|
| 2026.02.26 | ₩55,299 | ₩55,299 | ₩54,950 | ₩55,027 | -0.49% | 3.3천 |
|---|
| 2026.02.25 | ₩55,226 | ₩55,226 | ₩55,226 | ₩55,226 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩54,561 | ₩54,695 | ₩54,534 | ₩54,687 | +0.23% | 1.5만 |
|---|
| 2026.02.23 | ₩54,292 | ₩54,292 | ₩54,292 | ₩54,292 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩54,990 | ₩55,099 | ₩54,990 | ₩55,099 | +0.20% | 200 |
|---|
| 2026.02.19 | ₩54,863 | ₩54,863 | ₩54,863 | ₩54,863 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩55,138 | ₩55,138 | ₩55,015 | ₩55,015 | -0.22% | 1.1천 |
|---|
| 2026.02.17 | ₩54,400 | ₩54,693 | ₩54,400 | ₩54,693 | +0.54% | 1천 |
|---|
| 2026.02.13 | ₩54,748 | ₩54,748 | ₩54,748 | ₩54,748 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩55,688 | ₩55,688 | ₩54,615 | ₩54,722 | -1.73% | 24.7만 |
|---|
| 2026.02.11 | ₩55,542 | ₩55,542 | ₩55,542 | ₩55,542 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩55,862 | ₩55,876 | ₩55,674 | ₩55,674 | -0.34% | 1.7천 |
|---|
| 2026.02.09 | ₩55,353 | ₩55,807 | ₩55,353 | ₩55,807 | +0.82% | 5천 |
|---|
| 2026.02.06 | ₩54,695 | ₩55,489 | ₩54,695 | ₩55,489 | +1.45% | 12.4만 |
|---|
| 2026.02.05 | ₩54,803 | ₩54,803 | ₩54,400 | ₩54,400 | -0.73% | 5.4천 |
|---|
| 2026.02.04 | ₩55,500 | ₩55,500 | ₩55,017 | ₩55,299 | -0.36% | 900 |
|---|
| 2026.02.03 | ₩55,540 | ₩55,594 | ₩55,540 | ₩55,594 | +0.10% | 2.1천 |
|---|
| 2026.02.02 | ₩56,211 | ₩56,303 | ₩56,198 | ₩56,235 | +0.04% | 1.8천 |
|---|
| 2026.01.30 | ₩56,084 | ₩56,238 | ₩56,084 | ₩56,130 | +0.08% | 132.5만 |
|---|
| 2026.01.29 | ₩55,835 | ₩56,254 | ₩55,835 | ₩56,254 | +0.75% | 300 |
|---|
| 2026.01.28 | ₩56,549 | ₩56,553 | ₩56,345 | ₩56,385 | -0.29% | 8천 |
|---|
| 2026.01.27 | ₩56,479 | ₩56,533 | ₩56,474 | ₩56,474 | -0.01% | 1.1천 |
|---|
| 2026.01.26 | ₩56,265 | ₩56,466 | ₩56,265 | ₩56,415 | +0.27% | 2천 |
|---|
| 2026.01.23 | ₩56,168 | ₩56,168 | ₩56,168 | ₩56,168 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩56,117 | ₩56,117 | ₩56,006 | ₩56,101 | -0.03% | 12.4만 |
|---|
| 2026.01.21 | ₩55,652 | ₩55,652 | ₩55,652 | ₩55,652 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩55,614 | ₩55,614 | ₩55,099 | ₩55,099 | -0.93% | 500 |
|---|
| 2026.01.16 | ₩56,466 | ₩56,466 | ₩56,305 | ₩56,305 | -0.29% | 800 |
|---|
| 2026.01.15 | ₩56,286 | ₩56,286 | ₩56,286 | ₩56,286 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩56,250 | ₩56,250 | ₩56,250 | ₩56,250 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩56,600 | ₩56,680 | ₩56,600 | ₩56,619 | +0.03% | 1.2천 |
|---|
| 2026.01.12 | ₩56,895 | ₩56,971 | ₩56,895 | ₩56,916 | +0.04% | 300 |
|---|
| 2026.01.09 | ₩56,734 | ₩56,935 | ₩56,734 | ₩56,878 | +0.25% | 600 |
|---|
| 2026.01.08 | ₩56,573 | ₩56,616 | ₩56,560 | ₩56,616 | +0.08% | 12.2만 |
|---|
| 2026.01.07 | ₩56,841 | ₩56,841 | ₩56,621 | ₩56,621 | -0.39% | 2.1천 |
|---|
| 2026.01.06 | ₩56,600 | ₩56,755 | ₩56,600 | ₩56,755 | +0.27% | 400 |
|---|
| 2026.01.05 | ₩56,171 | ₩56,385 | ₩56,171 | ₩56,353 | +0.32% | 700 |
|---|
| 2026.01.02 | ₩55,862 | ₩55,936 | ₩55,768 | ₩55,861 | -0.00% | 1.3천 |
|---|
| 2025.12.31 | ₩56,109 | ₩56,109 | ₩56,109 | ₩56,109 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩56,493 | ₩56,506 | ₩56,493 | ₩56,506 | +0.02% | 1.4천 |
|---|
| 2025.12.29 | ₩56,600 | ₩56,680 | ₩56,513 | ₩56,536 | -0.11% | 4.4만 |
|---|
| 2025.12.26 | ₩56,793 | ₩56,793 | ₩56,793 | ₩56,793 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩56,808 | ₩56,808 | ₩56,808 | ₩56,808 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩56,635 | ₩56,635 | ₩56,635 | ₩56,635 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩56,420 | ₩56,420 | ₩56,420 | ₩56,420 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩55,986 | ₩55,986 | ₩55,986 | ₩55,986 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩55,768 | ₩55,768 | ₩55,766 | ₩55,766 | -0.00% | 900 |
|---|
| 2025.12.17 | ₩55,460 | ₩55,460 | ₩55,324 | ₩55,324 | -0.24% | 200 |
|---|
| 2025.12.16 | ₩56,026 | ₩56,026 | ₩56,026 | ₩56,026 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩56,073 | ₩56,073 | ₩56,073 | ₩56,073 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩56,426 | ₩56,426 | ₩56,179 | ₩56,179 | -0.44% | 500 |
|---|
| 2025.12.11 | ₩56,815 | ₩56,841 | ₩56,815 | ₩56,824 | +0.02% | 6.2천 |
|---|
| 2025.12.10 | ₩56,546 | ₩56,729 | ₩56,546 | ₩56,729 | +0.32% | 200 |
|---|
| 2025.12.09 | ₩56,314 | ₩56,314 | ₩56,314 | ₩56,314 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩56,439 | ₩56,455 | ₩56,318 | ₩56,318 | -0.21% | 2.5천 |
|---|
| 2025.12.05 | ₩56,596 | ₩56,596 | ₩56,596 | ₩56,596 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩56,426 | ₩56,426 | ₩56,404 | ₩56,404 | -0.04% | 100 |
|---|
| 2025.12.03 | ₩56,328 | ₩56,328 | ₩56,328 | ₩56,328 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩56,043 | ₩56,077 | ₩55,975 | ₩55,975 | -0.12% | 3.7천 |
|---|
| 2025.12.01 | ₩55,908 | ₩55,908 | ₩55,908 | ₩55,908 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩56,157 | ₩56,324 | ₩56,157 | ₩56,324 | +0.30% | 33.4만 |
|---|
| 2025.11.26 | ₩55,862 | ₩56,058 | ₩55,862 | ₩56,058 | +0.35% | 14.5만 |
|---|
| 2025.11.25 | ₩54,937 | ₩55,648 | ₩54,669 | ₩55,621 | +1.25% | 8.4천 |
|---|
| 2025.11.24 | ₩54,736 | ₩55,078 | ₩54,695 | ₩55,078 | +0.62% | 3.8천 |
|---|
| 2025.11.21 | ₩54,305 | ₩54,305 | ₩54,305 | ₩54,305 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩54,695 | ₩54,695 | ₩53,822 | ₩53,822 | -1.60% | 1천 |
|---|
| 2025.11.19 | ₩54,655 | ₩54,669 | ₩54,655 | ₩54,669 | +0.02% | 700 |
|---|
| 2025.11.18 | ₩54,548 | ₩54,870 | ₩54,172 | ₩54,508 | -0.07% | 6.1만 |
|---|
| 2025.11.17 | ₩54,831 | ₩54,996 | ₩54,831 | ₩54,996 | +0.30% | 200 |
|---|
| 2025.11.14 | ₩55,064 | ₩55,449 | ₩55,064 | ₩55,449 | +0.70% | 2.3천 |
|---|
| 2025.11.13 | ₩55,715 | ₩55,715 | ₩55,433 | ₩55,554 | -0.29% | 5.3천 |
|---|
| 2025.11.12 | ₩56,493 | ₩56,613 | ₩56,439 | ₩56,536 | +0.08% | 2.3만 |
|---|
| 2025.11.11 | ₩56,494 | ₩56,494 | ₩56,494 | ₩56,494 | 0.00% | 500 |
|---|
| 2025.11.10 | ₩56,350 | ₩56,350 | ₩56,350 | ₩56,350 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩55,387 | ₩55,387 | ₩55,387 | ₩55,387 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩55,621 | ₩55,634 | ₩55,426 | ₩55,426 | -0.35% | 4.6천 |
|---|
| 2025.11.05 | ₩55,795 | ₩56,338 | ₩55,795 | ₩56,116 | +0.57% | 1.3만 |
|---|
| 2025.11.04 | ₩56,037 | ₩56,037 | ₩55,876 | ₩55,921 | -0.21% | 6천 |
|---|
| 2025.11.03 | ₩56,667 | ₩56,705 | ₩56,667 | ₩56,705 | +0.07% | 24.5만 |
|---|
| 2025.10.31 | ₩56,647 | ₩56,647 | ₩56,647 | ₩56,647 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩56,734 | ₩56,734 | ₩56,249 | ₩56,249 | -0.86% | 2.8천 |
|---|
| 2025.10.29 | ₩56,829 | ₩56,829 | ₩56,829 | ₩56,829 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩57,016 | ₩57,016 | ₩56,989 | ₩56,989 | -0.05% | 100 |
|---|
| 2025.10.27 | ₩56,747 | ₩56,895 | ₩56,747 | ₩56,895 | +0.26% | 300 |
|---|
| 2025.10.24 | ₩56,104 | ₩56,164 | ₩56,104 | ₩56,164 | +0.11% | 600 |
|---|
| 2025.10.23 | ₩57,016 | ₩57,016 | ₩55,648 | ₩55,719 | -2.27% | 2천 |
|---|
| 2025.10.22 | ₩55,312 | ₩55,500 | ₩55,312 | ₩55,440 | +0.23% | 600 |
|---|
| 2025.10.21 | ₩55,661 | ₩55,876 | ₩55,574 | ₩55,817 | +0.28% | 5.6천 |
|---|
| 2025.10.20 | ₩55,446 | ₩55,742 | ₩55,446 | ₩55,742 | +0.53% | 2.2천 |
|---|
| 2025.10.17 | ₩55,125 | ₩55,204 | ₩55,125 | ₩55,204 | +0.14% | 1.3천 |
|---|
| 2025.10.16 | ₩54,925 | ₩54,925 | ₩54,925 | ₩54,925 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩55,241 | ₩55,241 | ₩55,241 | ₩55,241 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩55,062 | ₩55,062 | ₩55,062 | ₩55,062 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩54,937 | ₩55,135 | ₩54,937 | ₩55,135 | +0.36% | 24.4만 |
|---|
| 2025.10.10 | ₩54,390 | ₩54,390 | ₩54,390 | ₩54,390 | 0.00% | 500 |
|---|