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 | ₩62,186 | ₩62,186 | ₩62,186 | ₩62,186 | 0.00% | 100 |
| 2026.10.08 | ₩61,763 | ₩61,763 | ₩61,763 | ₩61,763 | 0.00% | 100 |
| 2026.10.07 | ₩62,118 | ₩62,118 | ₩62,118 | ₩62,118 | 0.00% | 100 |
| 2026.10.06 | ₩62,137 | ₩62,240 | ₩62,137 | ₩62,240 | +0.17% | 100 |
| 2026.10.05 | ₩61,440 | ₩61,802 | ₩61,440 | ₩61,802 | +0.59% | 700 |
| 2026.10.02 | ₩61,534 | ₩61,534 | ₩61,333 | ₩61,361 | -0.28% | 900 |
| 2026.10.01 | ₩61,071 | ₩61,071 | ₩60,529 | ₩60,852 | -0.36% | 2.1천 |
| 2026.09.30 | ₩61,159 | ₩61,293 | ₩60,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,913 |
| -0.40% |
| 7.8만 |
| 2026.09.29 | ₩60,797 | ₩60,897 | ₩60,797 | ₩60,897 | +0.17% | 600 |
|---|
| 2026.09.28 | ₩61,252 | ₩61,252 | ₩61,038 | ₩61,038 | -0.35% | 1.5천 |
|---|
| 2026.09.25 | ₩61,500 | ₩61,500 | ₩61,427 | ₩61,480 | -0.03% | 1.2천 |
|---|
| 2026.09.24 | ₩61,011 | ₩61,306 | ₩60,971 | ₩61,159 | +0.24% | 2.6만 |
|---|
| 2026.09.23 | ₩61,159 | ₩61,199 | ₩61,149 | ₩61,149 | -0.02% | 2.4천 |
|---|
| 2026.09.22 | ₩61,668 | ₩61,762 | ₩61,668 | ₩61,689 | +0.03% | 400 |
|---|
| 2026.09.21 | ₩61,266 | ₩61,717 | ₩61,266 | ₩61,717 | +0.74% | 300 |
|---|
| 2026.09.18 | ₩60,381 | ₩60,690 | ₩60,381 | ₩60,676 | +0.49% | 14.6만 |
|---|
| 2026.09.17 | ₩60,767 | ₩60,767 | ₩60,767 | ₩60,767 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩60,475 | ₩60,502 | ₩60,007 | ₩60,007 | -0.77% | 3.5천 |
|---|
| 2026.09.15 | ₩60,194 | ₩60,194 | ₩60,140 | ₩60,194 | 0.00% | 6.4천 |
|---|
| 2026.09.14 | ₩60,565 | ₩60,565 | ₩60,565 | ₩60,565 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩60,797 | ₩60,797 | ₩60,782 | ₩60,782 | -0.02% | 2.1천 |
|---|
| 2026.09.10 | ₩60,218 | ₩60,218 | ₩60,218 | ₩60,218 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩60,506 | ₩60,506 | ₩60,506 | ₩60,506 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩61,132 | ₩61,132 | ₩60,814 | ₩60,814 | -0.52% | 900 |
|---|
| 2026.09.04 | ₩61,221 | ₩61,221 | ₩61,221 | ₩61,221 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩61,266 | ₩61,551 | ₩61,266 | ₩61,551 | +0.47% | 200 |
|---|
| 2026.09.02 | ₩60,810 | ₩60,829 | ₩60,810 | ₩60,829 | +0.03% | 100 |
|---|
| 2026.09.01 | ₩60,533 | ₩60,533 | ₩60,533 | ₩60,533 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩61,118 | ₩61,118 | ₩60,958 | ₩61,047 | -0.12% | 3.5천 |
|---|
| 2026.08.28 | ₩61,268 | ₩61,268 | ₩61,268 | ₩61,268 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩61,378 | ₩61,378 | ₩61,378 | ₩61,378 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩60,663 | ₩60,857 | ₩60,663 | ₩60,857 | +0.32% | 300 |
|---|
| 2026.08.25 | ₩60,891 | ₩60,891 | ₩60,891 | ₩60,891 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩60,824 | ₩60,824 | ₩60,688 | ₩60,694 | -0.21% | 300 |
|---|
| 2026.08.21 | ₩60,840 | ₩60,840 | ₩60,840 | ₩60,840 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩60,971 | ₩60,971 | ₩60,510 | ₩60,510 | -0.76% | 700 |
|---|
| 2026.08.19 | ₩60,998 | ₩61,279 | ₩60,998 | ₩61,029 | +0.05% | 800 |
|---|
| 2026.08.18 | ₩60,917 | ₩60,917 | ₩60,829 | ₩60,829 | -0.15% | 200 |
|---|
| 2026.08.17 | ₩61,494 | ₩61,494 | ₩61,197 | ₩61,197 | -0.48% | 300 |
|---|
| 2026.08.14 | ₩61,715 | ₩61,715 | ₩61,544 | ₩61,544 | -0.28% | 800 |
|---|
| 2026.08.13 | ₩61,735 | ₩61,744 | ₩61,735 | ₩61,744 | +0.02% | 300 |
|---|
| 2026.08.12 | ₩61,400 | ₩61,400 | ₩61,345 | ₩61,345 | -0.09% | 300 |
|---|
| 2026.08.11 | ₩61,247 | ₩61,247 | ₩61,247 | ₩61,247 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩61,480 | ₩61,480 | ₩61,455 | ₩61,459 | -0.03% | 1.2천 |
|---|
| 2026.08.07 | ₩61,467 | ₩61,535 | ₩61,467 | ₩61,535 | +0.11% | 400 |
|---|
| 2026.08.06 | ₩62,592 | ₩62,592 | ₩61,090 | ₩61,090 | -2.40% | 900 |
|---|
| 2026.08.05 | ₩61,775 | ₩61,775 | ₩61,227 | ₩61,227 | -0.89% | 300 |
|---|
| 2026.08.04 | ₩61,266 | ₩61,266 | ₩61,266 | ₩61,266 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩60,188 | ₩60,188 | ₩60,188 | ₩60,188 | 0.00% | 5천 |
|---|
| 2026.07.31 | ₩58,505 | ₩59,376 | ₩58,505 | ₩59,370 | +1.48% | 64.8만 |
|---|
| 2026.07.30 | ₩58,595 | ₩58,720 | ₩58,595 | ₩58,720 | +0.21% | 1.1천 |
|---|
| 2026.07.29 | ₩58,465 | ₩58,465 | ₩57,838 | ₩57,838 | -1.07% | 600 |
|---|
| 2026.07.28 | ₩58,405 | ₩58,708 | ₩58,405 | ₩58,694 | +0.50% | 700 |
|---|
| 2026.07.27 | ₩58,460 | ₩58,460 | ₩58,460 | ₩58,460 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩58,389 | ₩58,389 | ₩58,389 | ₩58,389 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩58,188 | ₩58,240 | ₩58,188 | ₩58,240 | +0.09% | 200 |
|---|
| 2026.07.22 | ₩59,225 | ₩59,225 | ₩59,225 | ₩59,225 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩59,292 | ₩59,292 | ₩59,292 | ₩59,292 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩58,893 | ₩58,893 | ₩58,893 | ₩58,893 | 0.00% | 600 |
|---|
| 2026.07.17 | ₩59,072 | ₩59,072 | ₩59,072 | ₩59,072 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩59,617 | ₩59,711 | ₩59,617 | ₩59,711 | +0.16% | 400 |
|---|
| 2026.07.15 | ₩59,698 | ₩60,019 | ₩59,698 | ₩60,019 | +0.54% | 1.2천 |
|---|
| 2026.07.14 | ₩59,510 | ₩59,612 | ₩59,443 | ₩59,612 | +0.17% | 2.3천 |
|---|
| 2026.07.13 | ₩59,396 | ₩59,396 | ₩59,396 | ₩59,396 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩59,738 | ₩59,780 | ₩59,738 | ₩59,780 | +0.07% | 400 |
|---|
| 2026.07.09 | ₩59,470 | ₩59,470 | ₩59,470 | ₩59,470 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩59,020 | ₩59,020 | ₩59,020 | ₩59,020 | 0.00% | 601.2만 |
|---|
| 2026.07.07 | ₩59,126 | ₩59,126 | ₩59,126 | ₩59,126 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩59,307 | ₩59,307 | ₩59,307 | ₩59,307 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩59,001 | ₩59,001 | ₩58,519 | ₩58,784 | -0.37% | 1.6천 |
|---|
| 2026.07.01 | ₩58,867 | ₩58,867 | ₩58,775 | ₩58,775 | -0.16% | 400 |
|---|
| 2026.06.30 | ₩58,742 | ₩58,742 | ₩58,742 | ₩58,742 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩57,956 | ₩58,212 | ₩57,701 | ₩58,212 | +0.44% | 1.1만 |
|---|
| 2026.06.26 | ₩57,393 | ₩57,514 | ₩57,366 | ₩57,420 | +0.05% | 59.2만 |
|---|
| 2026.06.25 | ₩57,380 | ₩57,406 | ₩57,205 | ₩57,282 | -0.17% | 3.3만 |
|---|
| 2026.06.24 | ₩57,688 | ₩57,688 | ₩57,540 | ₩57,598 | -0.16% | 3.8천 |
|---|
| 2026.06.23 | ₩57,996 | ₩58,009 | ₩57,755 | ₩57,782 | -0.37% | 1.9천 |
|---|
| 2026.06.22 | ₩58,438 | ₩58,559 | ₩58,385 | ₩58,442 | +0.01% | 2.1천 |
|---|
| 2026.06.18 | ₩58,653 | ₩58,907 | ₩58,653 | ₩58,800 | +0.25% | 8.1천 |
|---|
| 2026.06.17 | ₩58,399 | ₩58,399 | ₩58,399 | ₩58,399 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩59,430 | ₩59,430 | ₩59,211 | ₩59,211 | -0.37% | 1천 |
|---|
| 2026.06.15 | ₩59,604 | ₩59,664 | ₩59,471 | ₩59,471 | -0.22% | 3.3천 |
|---|
| 2026.06.12 | ₩58,157 | ₩58,559 | ₩58,157 | ₩58,462 | +0.53% | 2.9천 |
|---|
| 2026.06.11 | ₩57,192 | ₩58,261 | ₩57,192 | ₩58,261 | +1.87% | 1.1만 |
|---|
| 2026.06.10 | ₩57,715 | ₩57,755 | ₩57,380 | ₩57,413 | -0.52% | 2.5천 |
|---|
| 2026.06.09 | ₩58,130 | ₩58,304 | ₩58,103 | ₩58,304 | +0.30% | 700 |
|---|
| 2026.06.08 | ₩58,599 | ₩58,599 | ₩58,570 | ₩58,570 | -0.05% | 500 |
|---|
| 2026.06.05 | ₩58,566 | ₩58,566 | ₩58,566 | ₩58,566 | 0.00% | 2.1천 |
|---|
| 2026.06.04 | ₩60,123 | ₩60,123 | ₩60,123 | ₩60,123 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩59,939 | ₩59,939 | ₩59,849 | ₩59,849 | -0.15% | 500 |
|---|
| 2026.06.02 | ₩60,341 | ₩60,341 | ₩60,340 | ₩60,340 | -0.00% | 600 |
|---|
| 2026.06.01 | ₩60,046 | ₩60,254 | ₩60,046 | ₩60,254 | +0.35% | 400 |
|---|
| 2026.05.29 | ₩60,019 | ₩60,120 | ₩59,993 | ₩60,107 | +0.15% | 1.3천 |
|---|
| 2026.05.28 | ₩59,577 | ₩59,694 | ₩59,577 | ₩59,694 | +0.20% | 200 |
|---|
| 2026.05.27 | ₩58,894 | ₩59,236 | ₩58,894 | ₩59,207 | +0.53% | 14.1만 |
|---|
| 2026.05.26 | ₩59,244 | ₩59,244 | ₩59,244 | ₩59,244 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩59,069 | ₩59,069 | ₩59,069 | ₩59,069 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩58,398 | ₩58,736 | ₩58,398 | ₩58,736 | +0.58% | 13.8만 |
|---|
| 2026.05.20 | ₩58,197 | ₩58,690 | ₩58,197 | ₩58,690 | +0.85% | 200 |
|---|
| 2026.05.19 | ₩58,291 | ₩58,291 | ₩58,097 | ₩58,110 | -0.31% | 300 |
|---|
| 2026.05.18 | ₩58,398 | ₩58,619 | ₩58,398 | ₩58,619 | +0.38% | 13.8만 |
|---|
| 2026.05.15 | ₩58,505 | ₩58,505 | ₩58,505 | ₩58,505 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩59,127 | ₩59,127 | ₩59,127 | ₩59,127 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩58,626 | ₩58,626 | ₩58,521 | ₩58,521 | -0.18% | 300 |
|---|
| 2026.05.12 | ₩58,371 | ₩58,371 | ₩58,210 | ₩58,322 | -0.08% | 13.9만 |
|---|
| 2026.05.11 | ₩58,425 | ₩58,489 | ₩58,389 | ₩58,389 | -0.06% | 500 |
|---|
| 2026.05.08 | ₩58,385 | ₩58,432 | ₩58,385 | ₩58,432 | +0.08% | 1.8천 |
|---|
| 2026.05.07 | ₩58,450 | ₩58,450 | ₩58,162 | ₩58,162 | -0.49% | 400 |
|---|
| 2026.05.06 | ₩58,277 | ₩58,363 | ₩58,277 | ₩58,363 | +0.15% | 900 |
|---|
| 2026.05.05 | ₩57,611 | ₩57,611 | ₩57,611 | ₩57,611 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩57,554 | ₩57,554 | ₩57,347 | ₩57,347 | -0.36% | 500 |
|---|
| 2026.05.01 | ₩57,768 | ₩57,768 | ₩57,641 | ₩57,641 | -0.22% | 400 |
|---|
| 2026.04.30 | ₩57,531 | ₩57,531 | ₩57,531 | ₩57,531 | 0.00% | 48만 |
|---|
| 2026.04.29 | ₩56,602 | ₩56,822 | ₩56,602 | ₩56,822 | +0.39% | 200 |
|---|
| 2026.04.28 | ₩56,911 | ₩56,911 | ₩56,850 | ₩56,850 | -0.11% | 200 |
|---|
| 2026.04.27 | ₩57,085 | ₩57,163 | ₩57,085 | ₩57,163 | +0.14% | 100 |
|---|
| 2026.04.24 | ₩56,830 | ₩57,153 | ₩56,830 | ₩57,153 | +0.57% | 600 |
|---|
| 2026.04.23 | ₩56,803 | ₩57,004 | ₩56,361 | ₩56,699 | -0.18% | 14.3만 |
|---|
| 2026.04.22 | ₩57,058 | ₩57,105 | ₩57,018 | ₩57,105 | +0.08% | 300 |
|---|
| 2026.04.21 | ₩56,870 | ₩57,070 | ₩56,589 | ₩56,589 | -0.49% | 14.4만 |
|---|
| 2026.04.20 | ₩56,736 | ₩56,773 | ₩56,736 | ₩56,773 | +0.06% | 300 |
|---|
| 2026.04.17 | ₩56,964 | ₩56,964 | ₩56,955 | ₩56,955 | -0.02% | 200 |
|---|
| 2026.04.16 | ₩56,332 | ₩56,332 | ₩56,332 | ₩56,332 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩55,993 | ₩56,084 | ₩55,993 | ₩56,084 | +0.16% | 200 |
|---|
| 2026.04.14 | ₩55,504 | ₩55,504 | ₩55,480 | ₩55,480 | -0.04% | 7.6천 |
|---|
| 2026.04.13 | ₩54,338 | ₩54,834 | ₩54,311 | ₩54,834 | +0.91% | 500 |
|---|
| 2026.04.10 | ₩54,458 | ₩54,458 | ₩54,097 | ₩54,156 | -0.56% | 3.9천 |
|---|
| 2026.04.09 | ₩54,282 | ₩54,282 | ₩54,282 | ₩54,282 | 0.00% | 472.1만 |
|---|
| 2026.04.08 | ₩54,110 | ₩54,137 | ₩54,047 | ₩54,047 | -0.12% | 5.2천 |
|---|
| 2026.04.07 | ₩52,596 | ₩52,850 | ₩52,596 | ₩52,850 | +0.48% | 300 |
|---|
| 2026.04.06 | ₩52,676 | ₩52,736 | ₩52,676 | ₩52,736 | +0.11% | 600 |
|---|
| 2026.04.02 | ₩52,625 | ₩52,625 | ₩52,625 | ₩52,625 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩52,824 | ₩52,824 | ₩52,616 | ₩52,636 | -0.36% | 2.6천 |
|---|
| 2026.03.31 | ₩51,537 | ₩52,294 | ₩51,537 | ₩52,294 | +1.47% | 600 |
|---|
| 2026.03.30 | ₩51,269 | ₩51,323 | ₩50,760 | ₩50,929 | -0.66% | 15.7만 |
|---|
| 2026.03.27 | ₩51,189 | ₩51,189 | ₩50,899 | ₩50,899 | -0.57% | 500 |
|---|
| 2026.03.26 | ₩52,582 | ₩52,582 | ₩51,884 | ₩51,884 | -1.33% | 3만 |
|---|
| 2026.03.25 | ₩52,850 | ₩52,850 | ₩52,711 | ₩52,711 | -0.26% | 200 |
|---|
| 2026.03.24 | ₩52,355 | ₩52,375 | ₩52,301 | ₩52,375 | +0.04% | 500 |
|---|
| 2026.03.23 | ₩52,864 | ₩52,984 | ₩52,781 | ₩52,781 | -0.16% | 15.6만 |
|---|
| 2026.03.20 | ₩52,663 | ₩52,663 | ₩52,079 | ₩52,079 | -1.11% | 20.1만 |
|---|
| 2026.03.19 | ₩52,982 | ₩52,982 | ₩52,982 | ₩52,982 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩53,427 | ₩53,427 | ₩53,100 | ₩53,100 | -0.61% | 600 |
|---|
| 2026.03.17 | ₩53,862 | ₩53,862 | ₩53,862 | ₩53,862 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩53,735 | ₩53,788 | ₩53,735 | ₩53,768 | +0.06% | 4.5천 |
|---|
| 2026.03.13 | ₩53,333 | ₩53,333 | ₩53,262 | ₩53,262 | -0.13% | 300 |
|---|
| 2026.03.12 | ₩53,748 | ₩53,815 | ₩53,613 | ₩53,613 | -0.25% | 5.1천 |
|---|
| 2026.03.11 | ₩54,324 | ₩54,390 | ₩54,324 | ₩54,390 | +0.12% | 500 |
|---|
| 2026.03.10 | ₩54,445 | ₩54,445 | ₩54,445 | ₩54,445 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩53,842 | ₩54,647 | ₩53,614 | ₩54,647 | +1.50% | 1.9천 |
|---|
| 2026.03.06 | ₩54,445 | ₩54,445 | ₩54,324 | ₩54,326 | -0.22% | 6.2천 |
|---|
| 2026.03.05 | ₩55,061 | ₩55,061 | ₩54,539 | ₩54,867 | -0.35% | 1천 |
|---|
| 2026.03.04 | ₩54,807 | ₩55,086 | ₩54,726 | ₩55,086 | +0.51% | 29.3만 |
|---|
| 2026.03.03 | ₩54,204 | ₩54,618 | ₩53,815 | ₩54,618 | +0.76% | 1.1천 |
|---|
| 2026.03.02 | ₩54,780 | ₩55,024 | ₩54,780 | ₩55,024 | +0.45% | 400 |
|---|
| 2026.02.27 | ₩54,633 | ₩54,933 | ₩54,633 | ₩54,933 | +0.55% | 29.3만 |
|---|
| 2026.02.26 | ₩55,249 | ₩55,249 | ₩54,901 | ₩54,977 | -0.49% | 3.3천 |
|---|
| 2026.02.25 | ₩55,177 | ₩55,177 | ₩55,177 | ₩55,177 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩54,512 | ₩54,646 | ₩54,485 | ₩54,638 | +0.23% | 1.5만 |
|---|
| 2026.02.23 | ₩54,243 | ₩54,243 | ₩54,243 | ₩54,243 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩54,941 | ₩55,049 | ₩54,941 | ₩55,049 | +0.20% | 200 |
|---|
| 2026.02.19 | ₩54,814 | ₩54,814 | ₩54,814 | ₩54,814 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩55,088 | ₩55,088 | ₩54,965 | ₩54,965 | -0.22% | 1.1천 |
|---|
| 2026.02.17 | ₩54,351 | ₩54,643 | ₩54,351 | ₩54,643 | +0.54% | 1천 |
|---|
| 2026.02.13 | ₩54,698 | ₩54,698 | ₩54,698 | ₩54,698 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩55,638 | ₩55,638 | ₩54,566 | ₩54,673 | -1.73% | 24.7만 |
|---|
| 2026.02.11 | ₩55,492 | ₩55,492 | ₩55,492 | ₩55,492 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩55,812 | ₩55,825 | ₩55,624 | ₩55,624 | -0.34% | 1.7천 |
|---|
| 2026.02.09 | ₩55,303 | ₩55,757 | ₩55,303 | ₩55,757 | +0.82% | 5천 |
|---|
| 2026.02.06 | ₩54,646 | ₩55,439 | ₩54,646 | ₩55,439 | +1.45% | 12.4만 |
|---|
| 2026.02.05 | ₩54,753 | ₩54,753 | ₩54,351 | ₩54,351 | -0.73% | 5.4천 |
|---|
| 2026.02.04 | ₩55,450 | ₩55,450 | ₩54,968 | ₩55,249 | -0.36% | 900 |
|---|
| 2026.02.03 | ₩55,490 | ₩55,544 | ₩55,490 | ₩55,544 | +0.10% | 2.1천 |
|---|
| 2026.02.02 | ₩56,160 | ₩56,253 | ₩56,147 | ₩56,184 | +0.04% | 1.8천 |
|---|
| 2026.01.30 | ₩56,033 | ₩56,187 | ₩56,033 | ₩56,080 | +0.08% | 132.5만 |
|---|
| 2026.01.29 | ₩55,785 | ₩56,203 | ₩55,785 | ₩56,203 | +0.75% | 300 |
|---|
| 2026.01.28 | ₩56,498 | ₩56,502 | ₩56,294 | ₩56,334 | -0.29% | 8천 |
|---|
| 2026.01.27 | ₩56,428 | ₩56,482 | ₩56,423 | ₩56,423 | -0.01% | 1.1천 |
|---|
| 2026.01.26 | ₩56,214 | ₩56,415 | ₩56,214 | ₩56,364 | +0.27% | 2천 |
|---|
| 2026.01.23 | ₩56,117 | ₩56,117 | ₩56,117 | ₩56,117 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩56,066 | ₩56,066 | ₩55,955 | ₩56,050 | -0.03% | 12.4만 |
|---|
| 2026.01.21 | ₩55,601 | ₩55,601 | ₩55,601 | ₩55,601 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩55,564 | ₩55,564 | ₩55,049 | ₩55,049 | -0.93% | 500 |
|---|
| 2026.01.16 | ₩56,415 | ₩56,415 | ₩56,254 | ₩56,254 | -0.29% | 800 |
|---|
| 2026.01.15 | ₩56,235 | ₩56,235 | ₩56,235 | ₩56,235 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩56,199 | ₩56,199 | ₩56,199 | ₩56,199 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩56,549 | ₩56,629 | ₩56,549 | ₩56,568 | +0.03% | 1.2천 |
|---|
| 2026.01.12 | ₩56,844 | ₩56,920 | ₩56,844 | ₩56,865 | +0.04% | 300 |
|---|
| 2026.01.09 | ₩56,683 | ₩56,884 | ₩56,683 | ₩56,826 | +0.25% | 600 |
|---|
| 2026.01.08 | ₩56,522 | ₩56,565 | ₩56,509 | ₩56,565 | +0.08% | 12.2만 |
|---|
| 2026.01.07 | ₩56,790 | ₩56,790 | ₩56,570 | ₩56,570 | -0.39% | 2.1천 |
|---|
| 2026.01.06 | ₩56,549 | ₩56,704 | ₩56,549 | ₩56,704 | +0.27% | 400 |
|---|
| 2026.01.05 | ₩56,120 | ₩56,334 | ₩56,120 | ₩56,302 | +0.32% | 700 |
|---|
| 2026.01.02 | ₩55,812 | ₩55,886 | ₩55,718 | ₩55,810 | -0.00% | 1.3천 |
|---|
| 2025.12.31 | ₩56,058 | ₩56,058 | ₩56,058 | ₩56,058 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩56,442 | ₩56,455 | ₩56,442 | ₩56,455 | +0.02% | 1.4천 |
|---|
| 2025.12.29 | ₩56,549 | ₩56,629 | ₩56,462 | ₩56,485 | -0.11% | 4.4만 |
|---|
| 2025.12.26 | ₩56,742 | ₩56,742 | ₩56,742 | ₩56,742 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩56,757 | ₩56,757 | ₩56,757 | ₩56,757 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩56,584 | ₩56,584 | ₩56,584 | ₩56,584 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩56,369 | ₩56,369 | ₩56,369 | ₩56,369 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩55,935 | ₩55,935 | ₩55,935 | ₩55,935 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩55,718 | ₩55,718 | ₩55,715 | ₩55,715 | -0.00% | 900 |
|---|
| 2025.12.17 | ₩55,410 | ₩55,410 | ₩55,274 | ₩55,274 | -0.24% | 200 |
|---|
| 2025.12.16 | ₩55,975 | ₩55,975 | ₩55,975 | ₩55,975 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩56,022 | ₩56,022 | ₩56,022 | ₩56,022 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩56,375 | ₩56,375 | ₩56,128 | ₩56,128 | -0.44% | 500 |
|---|
| 2025.12.11 | ₩56,763 | ₩56,790 | ₩56,763 | ₩56,773 | +0.02% | 6.2천 |
|---|
| 2025.12.10 | ₩56,495 | ₩56,677 | ₩56,495 | ₩56,677 | +0.32% | 200 |
|---|
| 2025.12.09 | ₩56,263 | ₩56,263 | ₩56,263 | ₩56,263 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩56,388 | ₩56,404 | ₩56,267 | ₩56,267 | -0.21% | 2.5천 |
|---|
| 2025.12.05 | ₩56,545 | ₩56,545 | ₩56,545 | ₩56,545 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩56,375 | ₩56,375 | ₩56,353 | ₩56,353 | -0.04% | 100 |
|---|
| 2025.12.03 | ₩56,277 | ₩56,277 | ₩56,277 | ₩56,277 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩55,993 | ₩56,026 | ₩55,924 | ₩55,924 | -0.12% | 3.7천 |
|---|
| 2025.12.01 | ₩55,857 | ₩55,857 | ₩55,857 | ₩55,857 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩56,107 | ₩56,273 | ₩56,107 | ₩56,273 | +0.30% | 33.4만 |
|---|
| 2025.11.26 | ₩55,812 | ₩56,007 | ₩55,812 | ₩56,007 | +0.35% | 14.5만 |
|---|
| 2025.11.25 | ₩54,887 | ₩55,597 | ₩54,619 | ₩55,571 | +1.25% | 8.4천 |
|---|
| 2025.11.24 | ₩54,686 | ₩55,028 | ₩54,646 | ₩55,028 | +0.62% | 3.8천 |
|---|
| 2025.11.21 | ₩54,256 | ₩54,256 | ₩54,256 | ₩54,256 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩54,646 | ₩54,646 | ₩53,774 | ₩53,774 | -1.60% | 1천 |
|---|
| 2025.11.19 | ₩54,606 | ₩54,619 | ₩54,606 | ₩54,619 | +0.02% | 700 |
|---|
| 2025.11.18 | ₩54,499 | ₩54,820 | ₩54,123 | ₩54,458 | -0.07% | 6.1만 |
|---|
| 2025.11.17 | ₩54,781 | ₩54,946 | ₩54,781 | ₩54,946 | +0.30% | 200 |
|---|
| 2025.11.14 | ₩55,015 | ₩55,399 | ₩55,015 | ₩55,399 | +0.70% | 2.3천 |
|---|
| 2025.11.13 | ₩55,664 | ₩55,664 | ₩55,383 | ₩55,504 | -0.29% | 5.3천 |
|---|
| 2025.11.12 | ₩56,442 | ₩56,562 | ₩56,388 | ₩56,485 | +0.08% | 2.3만 |
|---|
| 2025.11.11 | ₩56,443 | ₩56,443 | ₩56,443 | ₩56,443 | 0.00% | 500 |
|---|
| 2025.11.10 | ₩56,300 | ₩56,300 | ₩56,300 | ₩56,300 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩55,337 | ₩55,337 | ₩55,337 | ₩55,337 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩55,571 | ₩55,584 | ₩55,376 | ₩55,376 | -0.35% | 4.6천 |
|---|
| 2025.11.05 | ₩55,745 | ₩56,288 | ₩55,745 | ₩56,065 | +0.57% | 1.3만 |
|---|
| 2025.11.04 | ₩55,986 | ₩55,986 | ₩55,825 | ₩55,871 | -0.21% | 6천 |
|---|
| 2025.11.03 | ₩56,616 | ₩56,653 | ₩56,616 | ₩56,653 | +0.07% | 24.5만 |
|---|
| 2025.10.31 | ₩56,596 | ₩56,596 | ₩56,596 | ₩56,596 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩56,683 | ₩56,683 | ₩56,198 | ₩56,198 | -0.86% | 2.8천 |
|---|
| 2025.10.29 | ₩56,778 | ₩56,778 | ₩56,778 | ₩56,778 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩56,964 | ₩56,964 | ₩56,937 | ₩56,937 | -0.05% | 100 |
|---|
| 2025.10.27 | ₩56,696 | ₩56,844 | ₩56,696 | ₩56,844 | +0.26% | 300 |
|---|
| 2025.10.24 | ₩56,053 | ₩56,113 | ₩56,053 | ₩56,113 | +0.11% | 600 |
|---|
| 2025.10.23 | ₩56,964 | ₩56,964 | ₩55,597 | ₩55,668 | -2.27% | 2천 |
|---|
| 2025.10.22 | ₩55,262 | ₩55,450 | ₩55,262 | ₩55,390 | +0.23% | 600 |
|---|
| 2025.10.21 | ₩55,611 | ₩55,825 | ₩55,524 | ₩55,766 | +0.28% | 5.6천 |
|---|
| 2025.10.20 | ₩55,396 | ₩55,691 | ₩55,396 | ₩55,691 | +0.53% | 2.2천 |
|---|
| 2025.10.17 | ₩55,075 | ₩55,154 | ₩55,075 | ₩55,154 | +0.14% | 1.3천 |
|---|
| 2025.10.16 | ₩54,875 | ₩54,875 | ₩54,875 | ₩54,875 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩55,191 | ₩55,191 | ₩55,191 | ₩55,191 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩55,012 | ₩55,012 | ₩55,012 | ₩55,012 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩54,887 | ₩55,086 | ₩54,887 | ₩55,086 | +0.36% | 24.4만 |
|---|
| 2025.10.10 | ₩54,340 | ₩54,340 | ₩54,340 | ₩54,340 | 0.00% | 500 |
|---|