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 | ₩61,440 | ₩62,240 | ₩61,440 | ₩62,186 | +1.21% | 1.1천 |
| 2026.09.28–2026.10.02 | ₩61,252 | ₩61,534 | ₩60,529 | ₩61,361 | +0.18% | 8.3만 |
| 2026.09.21–2026.09.25 | ₩61,266 | ₩61,762 | ₩60,971 | ₩61,480 | +0.35% | 3만 |
| 2026.09.14–2026.09.18 | ₩60,565 | ₩60,767 | ₩60,007 | ₩60,676 | +0.18% | 15.6만 |
| 2026.09.08–2026.09.11 | ₩61,132 | ₩61,132 | ₩60,218 | ₩60,782 | -0.57% | 3.2천 |
| 2026.08.31–2026.09.04 | ₩61,118 | ₩61,551 | ₩60,533 | ₩61,221 | +0.17% | 4.1천 |
| 2026.08.24–2026.08.28 | ₩60,824 | ₩61,378 | ₩60,663 | ₩61,268 | +0.73% | 1.1천 |
| 2026.08.17–2026.08.21 | ₩61,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,494 |
| ₩60,510 |
| ₩60,840 |
| -1.06% |
| 2.1천 |
| 2026.08.10–2026.08.14 | ₩61,480 | ₩61,744 | ₩61,247 | ₩61,544 | +0.10% | 2.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩60,188 | ₩62,592 | ₩60,188 | ₩61,535 | +2.24% | 6.9천 |
|---|
| 2026.07.27–2026.07.31 | ₩58,460 | ₩59,376 | ₩57,838 | ₩59,370 | +1.56% | 65만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,893 | ₩59,292 | ₩58,188 | ₩58,389 | -0.86% | 1.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩59,396 | ₩60,019 | ₩59,072 | ₩59,072 | -0.55% | 4.2천 |
|---|
| 2026.07.06–2026.07.10 | ₩59,307 | ₩59,780 | ₩59,020 | ₩59,780 | +0.80% | 601.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩57,956 | ₩59,001 | ₩57,701 | ₩58,784 | +1.43% | 1.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩58,438 | ₩58,559 | ₩57,205 | ₩57,420 | -1.74% | 63.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,604 | ₩59,664 | ₩58,399 | ₩58,800 | -1.35% | 1.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,599 | ₩58,599 | ₩57,192 | ₩58,462 | -0.23% | 1.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩60,046 | ₩60,341 | ₩58,566 | ₩58,566 | -2.47% | 3.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩59,244 | ₩60,120 | ₩58,894 | ₩60,107 | +1.46% | 14.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩58,398 | ₩59,069 | ₩58,097 | ₩59,069 | +1.15% | 27.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩58,425 | ₩59,127 | ₩58,210 | ₩58,505 | +0.14% | 14만 |
|---|
| 2026.05.04–2026.05.08 | ₩57,554 | ₩58,450 | ₩57,347 | ₩58,432 | +1.53% | 3.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩57,085 | ₩57,768 | ₩56,602 | ₩57,641 | +0.97% | 48.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩56,736 | ₩57,153 | ₩56,361 | ₩57,153 | +0.73% | 28.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩54,338 | ₩56,964 | ₩54,311 | ₩56,955 | +4.82% | 8.6천 |
|---|
| 2026.04.06–2026.04.10 | ₩52,676 | ₩54,458 | ₩52,596 | ₩54,156 | +2.81% | 473.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩51,269 | ₩52,824 | ₩50,760 | ₩52,625 | +2.65% | 16만 |
|---|
| 2026.03.23–2026.03.27 | ₩52,864 | ₩52,984 | ₩50,899 | ₩50,899 | -3.72% | 18.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,735 | ₩53,862 | ₩52,079 | ₩52,079 | -3.08% | 20.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,842 | ₩54,647 | ₩53,262 | ₩53,262 | -1.08% | 7.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩54,780 | ₩55,086 | ₩53,815 | ₩54,326 | -0.83% | 30.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩54,243 | ₩55,249 | ₩54,243 | ₩54,933 | +1.27% | 31.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩54,351 | ₩55,088 | ₩54,351 | ₩55,049 | +1.28% | 2.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩55,303 | ₩55,825 | ₩54,566 | ₩54,698 | -1.09% | 25.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩56,160 | ₩56,253 | ₩54,351 | ₩55,439 | -1.28% | 13.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩56,214 | ₩56,502 | ₩55,785 | ₩56,080 | -0.24% | 133.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩55,564 | ₩56,117 | ₩55,049 | ₩56,117 | +1.00% | 12.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩56,844 | ₩56,920 | ₩56,199 | ₩56,254 | -1.04% | 2.7천 |
|---|
| 2026.01.05–2026.01.09 | ₩56,120 | ₩56,884 | ₩56,120 | ₩56,826 | +1.26% | 12.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩56,549 | ₩56,629 | ₩55,718 | ₩55,810 | -1.31% | 4.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩56,369 | ₩56,757 | ₩56,369 | ₩56,742 | +0.66% | 400 |
|---|
| 2025.12.15–2025.12.19 | ₩56,022 | ₩56,022 | ₩55,274 | ₩55,935 | -0.16% | 1.6천 |
|---|
| 2025.12.08–2025.12.12 | ₩56,388 | ₩56,790 | ₩56,128 | ₩56,128 | -0.46% | 9.6천 |
|---|
| 2025.12.01–2025.12.05 | ₩55,857 | ₩56,545 | ₩55,857 | ₩56,545 | +1.23% | 4.1천 |
|---|
| 2025.11.24–2025.11.28 | ₩54,686 | ₩56,273 | ₩54,619 | ₩56,273 | +2.90% | 49.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩54,781 | ₩54,946 | ₩53,774 | ₩54,256 | -0.96% | 6.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,300 | ₩56,562 | ₩55,015 | ₩55,399 | -1.60% | 3.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩56,616 | ₩56,653 | ₩55,337 | ₩55,337 | -2.26% | 26.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩56,696 | ₩56,964 | ₩56,198 | ₩56,596 | -0.18% | 3.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩55,396 | ₩56,964 | ₩55,262 | ₩56,113 | +1.29% | 1.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩54,887 | ₩55,191 | ₩54,875 | ₩55,154 | +0.49% | 24.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩54,340 | ₩54,340 | ₩54,340 | ₩54,340 | 0.00% | 500 |
|---|