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 | ₩62,235 | ₩62,235 | ₩62,235 | ₩62,235 | 0.00% | 100 |
| 2026.10.08 | ₩61,811 | ₩61,811 | ₩61,811 | ₩61,811 | 0.00% | 100 |
| 2026.10.07 | ₩62,167 | ₩62,167 | ₩62,167 | ₩62,167 | 0.00% | 100 |
| 2026.10.06 | ₩62,185 | ₩62,289 | ₩62,185 | ₩62,289 | +0.17% | 100 |
| 2026.10.05 | ₩61,488 | ₩61,850 | ₩61,488 | ₩61,850 | +0.59% | 700 |
| 2026.10.02 | ₩61,582 | ₩61,582 | ₩61,381 | ₩61,409 | -0.28% | 900 |
| 2026.10.01 | ₩61,119 | ₩61,119 | ₩60,576 | ₩60,899 | -0.36% | 2.1천 |
| 2026.09.30 | ₩61,206 | ₩61,341 | ₩60,961 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,961 |
| -0.40% |
| 7.8만 |
| 2026.09.29 | ₩60,844 | ₩60,945 | ₩60,844 | ₩60,945 | +0.17% | 600 |
|---|
| 2026.09.28 | ₩61,300 | ₩61,300 | ₩61,086 | ₩61,086 | -0.35% | 1.5천 |
|---|
| 2026.09.25 | ₩61,548 | ₩61,548 | ₩61,475 | ₩61,528 | -0.03% | 1.2천 |
|---|
| 2026.09.24 | ₩61,059 | ₩61,354 | ₩61,019 | ₩61,206 | +0.24% | 2.6만 |
|---|
| 2026.09.23 | ₩61,206 | ₩61,247 | ₩61,197 | ₩61,197 | -0.02% | 2.4천 |
|---|
| 2026.09.22 | ₩61,716 | ₩61,810 | ₩61,716 | ₩61,737 | +0.03% | 400 |
|---|
| 2026.09.21 | ₩61,314 | ₩61,766 | ₩61,314 | ₩61,766 | +0.74% | 300 |
|---|
| 2026.09.18 | ₩60,429 | ₩60,737 | ₩60,429 | ₩60,724 | +0.49% | 14.6만 |
|---|
| 2026.09.17 | ₩60,815 | ₩60,815 | ₩60,815 | ₩60,815 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩60,522 | ₩60,549 | ₩60,054 | ₩60,054 | -0.77% | 3.5천 |
|---|
| 2026.09.15 | ₩60,241 | ₩60,241 | ₩60,187 | ₩60,241 | 0.00% | 6.4천 |
|---|
| 2026.09.14 | ₩60,612 | ₩60,612 | ₩60,612 | ₩60,612 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩60,844 | ₩60,844 | ₩60,830 | ₩60,830 | -0.02% | 2.1천 |
|---|
| 2026.09.10 | ₩60,265 | ₩60,265 | ₩60,265 | ₩60,265 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩60,553 | ₩60,553 | ₩60,553 | ₩60,553 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩61,180 | ₩61,180 | ₩60,862 | ₩60,862 | -0.52% | 900 |
|---|
| 2026.09.04 | ₩61,269 | ₩61,269 | ₩61,269 | ₩61,269 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩61,314 | ₩61,599 | ₩61,314 | ₩61,599 | +0.47% | 200 |
|---|
| 2026.09.02 | ₩60,858 | ₩60,877 | ₩60,858 | ₩60,877 | +0.03% | 100 |
|---|
| 2026.09.01 | ₩60,580 | ₩60,580 | ₩60,580 | ₩60,580 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩61,166 | ₩61,166 | ₩61,005 | ₩61,095 | -0.12% | 3.5천 |
|---|
| 2026.08.28 | ₩61,316 | ₩61,316 | ₩61,316 | ₩61,316 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩61,426 | ₩61,426 | ₩61,426 | ₩61,426 | 0.00% | 300 |
|---|
| 2026.08.26 | ₩60,710 | ₩60,905 | ₩60,710 | ₩60,905 | +0.32% | 300 |
|---|
| 2026.08.25 | ₩60,938 | ₩60,938 | ₩60,938 | ₩60,938 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩60,871 | ₩60,871 | ₩60,736 | ₩60,741 | -0.21% | 300 |
|---|
| 2026.08.21 | ₩60,887 | ₩60,887 | ₩60,887 | ₩60,887 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩61,019 | ₩61,019 | ₩60,557 | ₩60,557 | -0.76% | 700 |
|---|
| 2026.08.19 | ₩61,046 | ₩61,327 | ₩61,046 | ₩61,076 | +0.05% | 800 |
|---|
| 2026.08.18 | ₩60,965 | ₩60,965 | ₩60,877 | ₩60,877 | -0.15% | 200 |
|---|
| 2026.08.17 | ₩61,542 | ₩61,542 | ₩61,245 | ₩61,245 | -0.48% | 300 |
|---|
| 2026.08.14 | ₩61,763 | ₩61,763 | ₩61,593 | ₩61,593 | -0.28% | 800 |
|---|
| 2026.08.13 | ₩61,783 | ₩61,792 | ₩61,783 | ₩61,792 | +0.02% | 300 |
|---|
| 2026.08.12 | ₩61,448 | ₩61,448 | ₩61,393 | ₩61,393 | -0.09% | 300 |
|---|
| 2026.08.11 | ₩61,295 | ₩61,295 | ₩61,295 | ₩61,295 | 0.00% | 300 |
|---|
| 2026.08.10 | ₩61,528 | ₩61,528 | ₩61,503 | ₩61,507 | -0.03% | 1.2천 |
|---|
| 2026.08.07 | ₩61,515 | ₩61,583 | ₩61,515 | ₩61,583 | +0.11% | 400 |
|---|
| 2026.08.06 | ₩62,641 | ₩62,641 | ₩61,138 | ₩61,138 | -2.40% | 900 |
|---|
| 2026.08.05 | ₩61,823 | ₩61,823 | ₩61,275 | ₩61,275 | -0.89% | 300 |
|---|
| 2026.08.04 | ₩61,314 | ₩61,314 | ₩61,314 | ₩61,314 | 0.00% | 300 |
|---|
| 2026.08.03 | ₩60,236 | ₩60,236 | ₩60,236 | ₩60,236 | 0.00% | 5천 |
|---|
| 2026.07.31 | ₩58,551 | ₩59,423 | ₩58,551 | ₩59,416 | +1.48% | 64.8만 |
|---|
| 2026.07.30 | ₩58,641 | ₩58,766 | ₩58,641 | ₩58,766 | +0.21% | 1.1천 |
|---|
| 2026.07.29 | ₩58,511 | ₩58,511 | ₩57,883 | ₩57,883 | -1.07% | 600 |
|---|
| 2026.07.28 | ₩58,451 | ₩58,754 | ₩58,451 | ₩58,740 | +0.50% | 700 |
|---|
| 2026.07.27 | ₩58,506 | ₩58,506 | ₩58,506 | ₩58,506 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩58,434 | ₩58,434 | ₩58,434 | ₩58,434 | 0.00% | 200 |
|---|
| 2026.07.23 | ₩58,233 | ₩58,286 | ₩58,233 | ₩58,286 | +0.09% | 200 |
|---|
| 2026.07.22 | ₩59,271 | ₩59,271 | ₩59,271 | ₩59,271 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩59,338 | ₩59,338 | ₩59,338 | ₩59,338 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩58,939 | ₩58,939 | ₩58,939 | ₩58,939 | 0.00% | 600 |
|---|
| 2026.07.17 | ₩59,118 | ₩59,118 | ₩59,118 | ₩59,118 | 0.00% | 200 |
|---|
| 2026.07.16 | ₩59,664 | ₩59,758 | ₩59,664 | ₩59,758 | +0.16% | 400 |
|---|
| 2026.07.15 | ₩59,745 | ₩60,067 | ₩59,745 | ₩60,067 | +0.54% | 1.2천 |
|---|
| 2026.07.14 | ₩59,557 | ₩59,659 | ₩59,490 | ₩59,659 | +0.17% | 2.3천 |
|---|
| 2026.07.13 | ₩59,443 | ₩59,443 | ₩59,443 | ₩59,443 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩59,785 | ₩59,826 | ₩59,785 | ₩59,826 | +0.07% | 400 |
|---|
| 2026.07.09 | ₩59,517 | ₩59,517 | ₩59,517 | ₩59,517 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩59,066 | ₩59,066 | ₩59,066 | ₩59,066 | 0.00% | 601.2만 |
|---|
| 2026.07.07 | ₩59,172 | ₩59,172 | ₩59,172 | ₩59,172 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩59,353 | ₩59,353 | ₩59,353 | ₩59,353 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩59,047 | ₩59,047 | ₩58,565 | ₩58,830 | -0.37% | 1.6천 |
|---|
| 2026.07.01 | ₩58,913 | ₩58,913 | ₩58,821 | ₩58,821 | -0.16% | 400 |
|---|
| 2026.06.30 | ₩58,788 | ₩58,788 | ₩58,788 | ₩58,788 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩58,001 | ₩58,257 | ₩57,746 | ₩58,257 | +0.44% | 1.1만 |
|---|
| 2026.06.26 | ₩57,438 | ₩57,559 | ₩57,411 | ₩57,465 | +0.05% | 59.2만 |
|---|
| 2026.06.25 | ₩57,425 | ₩57,451 | ₩57,250 | ₩57,327 | -0.17% | 3.3만 |
|---|
| 2026.06.24 | ₩57,733 | ₩57,733 | ₩57,586 | ₩57,643 | -0.16% | 3.8천 |
|---|
| 2026.06.23 | ₩58,042 | ₩58,055 | ₩57,800 | ₩57,827 | -0.37% | 1.9천 |
|---|
| 2026.06.22 | ₩58,484 | ₩58,605 | ₩58,430 | ₩58,488 | +0.01% | 2.1천 |
|---|
| 2026.06.18 | ₩58,699 | ₩58,953 | ₩58,699 | ₩58,846 | +0.25% | 8.1천 |
|---|
| 2026.06.17 | ₩58,445 | ₩58,445 | ₩58,445 | ₩58,445 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩59,476 | ₩59,476 | ₩59,258 | ₩59,258 | -0.37% | 1천 |
|---|
| 2026.06.15 | ₩59,651 | ₩59,711 | ₩59,518 | ₩59,518 | -0.22% | 3.3천 |
|---|
| 2026.06.12 | ₩58,202 | ₩58,605 | ₩58,202 | ₩58,508 | +0.53% | 2.9천 |
|---|
| 2026.06.11 | ₩57,237 | ₩58,307 | ₩57,237 | ₩58,307 | +1.87% | 1.1만 |
|---|
| 2026.06.10 | ₩57,760 | ₩57,800 | ₩57,425 | ₩57,458 | -0.52% | 2.5천 |
|---|
| 2026.06.09 | ₩58,176 | ₩58,350 | ₩58,149 | ₩58,350 | +0.30% | 700 |
|---|
| 2026.06.08 | ₩58,645 | ₩58,645 | ₩58,615 | ₩58,615 | -0.05% | 500 |
|---|
| 2026.06.05 | ₩58,611 | ₩58,611 | ₩58,611 | ₩58,611 | 0.00% | 2.1천 |
|---|
| 2026.06.04 | ₩60,170 | ₩60,170 | ₩60,170 | ₩60,170 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩59,986 | ₩59,986 | ₩59,896 | ₩59,896 | -0.15% | 500 |
|---|
| 2026.06.02 | ₩60,388 | ₩60,388 | ₩60,387 | ₩60,387 | -0.00% | 600 |
|---|
| 2026.06.01 | ₩60,093 | ₩60,301 | ₩60,093 | ₩60,301 | +0.35% | 400 |
|---|
| 2026.05.29 | ₩60,067 | ₩60,167 | ₩60,040 | ₩60,154 | +0.15% | 1.3천 |
|---|
| 2026.05.28 | ₩59,624 | ₩59,741 | ₩59,624 | ₩59,741 | +0.20% | 200 |
|---|
| 2026.05.27 | ₩58,940 | ₩59,282 | ₩58,940 | ₩59,254 | +0.53% | 14.1만 |
|---|
| 2026.05.26 | ₩59,290 | ₩59,290 | ₩59,290 | ₩59,290 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩59,116 | ₩59,116 | ₩59,116 | ₩59,116 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩58,444 | ₩58,782 | ₩58,444 | ₩58,782 | +0.58% | 13.8만 |
|---|
| 2026.05.20 | ₩58,243 | ₩58,736 | ₩58,243 | ₩58,736 | +0.85% | 200 |
|---|
| 2026.05.19 | ₩58,337 | ₩58,337 | ₩58,142 | ₩58,156 | -0.31% | 300 |
|---|
| 2026.05.18 | ₩58,444 | ₩58,665 | ₩58,444 | ₩58,665 | +0.38% | 13.8만 |
|---|
| 2026.05.15 | ₩58,551 | ₩58,551 | ₩58,551 | ₩58,551 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩59,173 | ₩59,173 | ₩59,173 | ₩59,173 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩58,672 | ₩58,672 | ₩58,567 | ₩58,567 | -0.18% | 300 |
|---|
| 2026.05.12 | ₩58,417 | ₩58,417 | ₩58,256 | ₩58,367 | -0.08% | 13.9만 |
|---|
| 2026.05.11 | ₩58,471 | ₩58,535 | ₩58,434 | ₩58,434 | -0.06% | 500 |
|---|
| 2026.05.08 | ₩58,430 | ₩58,477 | ₩58,430 | ₩58,477 | +0.08% | 1.8천 |
|---|
| 2026.05.07 | ₩58,496 | ₩58,496 | ₩58,208 | ₩58,208 | -0.49% | 400 |
|---|
| 2026.05.06 | ₩58,323 | ₩58,409 | ₩58,323 | ₩58,409 | +0.15% | 900 |
|---|
| 2026.05.05 | ₩57,657 | ₩57,657 | ₩57,657 | ₩57,657 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩57,599 | ₩57,599 | ₩57,392 | ₩57,392 | -0.36% | 500 |
|---|
| 2026.05.01 | ₩57,814 | ₩57,814 | ₩57,686 | ₩57,686 | -0.22% | 400 |
|---|
| 2026.04.30 | ₩57,576 | ₩57,576 | ₩57,576 | ₩57,576 | 0.00% | 48만 |
|---|
| 2026.04.29 | ₩56,647 | ₩56,867 | ₩56,647 | ₩56,867 | +0.39% | 200 |
|---|
| 2026.04.28 | ₩56,955 | ₩56,955 | ₩56,895 | ₩56,895 | -0.11% | 200 |
|---|
| 2026.04.27 | ₩57,130 | ₩57,207 | ₩57,130 | ₩57,207 | +0.14% | 100 |
|---|
| 2026.04.24 | ₩56,875 | ₩57,198 | ₩56,875 | ₩57,198 | +0.57% | 600 |
|---|
| 2026.04.23 | ₩56,848 | ₩57,049 | ₩56,405 | ₩56,743 | -0.18% | 14.3만 |
|---|
| 2026.04.22 | ₩57,103 | ₩57,150 | ₩57,063 | ₩57,150 | +0.08% | 300 |
|---|
| 2026.04.21 | ₩56,915 | ₩57,115 | ₩56,633 | ₩56,633 | -0.49% | 14.4만 |
|---|
| 2026.04.20 | ₩56,781 | ₩56,817 | ₩56,781 | ₩56,817 | +0.06% | 300 |
|---|
| 2026.04.17 | ₩57,009 | ₩57,009 | ₩56,999 | ₩56,999 | -0.02% | 200 |
|---|
| 2026.04.16 | ₩56,376 | ₩56,376 | ₩56,376 | ₩56,376 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩56,037 | ₩56,128 | ₩56,037 | ₩56,128 | +0.16% | 200 |
|---|
| 2026.04.14 | ₩55,547 | ₩55,547 | ₩55,523 | ₩55,523 | -0.04% | 7.6천 |
|---|
| 2026.04.13 | ₩54,380 | ₩54,877 | ₩54,354 | ₩54,877 | +0.91% | 500 |
|---|
| 2026.04.10 | ₩54,501 | ₩54,501 | ₩54,139 | ₩54,198 | -0.56% | 3.9천 |
|---|
| 2026.04.09 | ₩54,324 | ₩54,324 | ₩54,324 | ₩54,324 | 0.00% | 472.1만 |
|---|
| 2026.04.08 | ₩54,152 | ₩54,179 | ₩54,089 | ₩54,089 | -0.12% | 5.2천 |
|---|
| 2026.04.07 | ₩52,637 | ₩52,892 | ₩52,637 | ₩52,892 | +0.48% | 300 |
|---|
| 2026.04.06 | ₩52,717 | ₩52,778 | ₩52,717 | ₩52,778 | +0.11% | 600 |
|---|
| 2026.04.02 | ₩52,667 | ₩52,667 | ₩52,667 | ₩52,667 | 0.00% | 200 |
|---|
| 2026.04.01 | ₩52,865 | ₩52,865 | ₩52,657 | ₩52,677 | -0.36% | 2.6천 |
|---|
| 2026.03.31 | ₩51,578 | ₩52,335 | ₩51,578 | ₩52,335 | +1.47% | 600 |
|---|
| 2026.03.30 | ₩51,309 | ₩51,363 | ₩50,800 | ₩50,969 | -0.66% | 15.7만 |
|---|
| 2026.03.27 | ₩51,229 | ₩51,229 | ₩50,939 | ₩50,939 | -0.57% | 500 |
|---|
| 2026.03.26 | ₩52,624 | ₩52,624 | ₩51,925 | ₩51,925 | -1.33% | 3만 |
|---|
| 2026.03.25 | ₩52,892 | ₩52,892 | ₩52,752 | ₩52,752 | -0.26% | 200 |
|---|
| 2026.03.24 | ₩52,396 | ₩52,416 | ₩52,342 | ₩52,416 | +0.04% | 500 |
|---|
| 2026.03.23 | ₩52,905 | ₩53,026 | ₩52,822 | ₩52,822 | -0.16% | 15.6만 |
|---|
| 2026.03.20 | ₩52,704 | ₩52,704 | ₩52,119 | ₩52,119 | -1.11% | 20.1만 |
|---|
| 2026.03.19 | ₩53,023 | ₩53,023 | ₩53,023 | ₩53,023 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩53,468 | ₩53,468 | ₩53,141 | ₩53,141 | -0.61% | 600 |
|---|
| 2026.03.17 | ₩53,904 | ₩53,904 | ₩53,904 | ₩53,904 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩53,777 | ₩53,831 | ₩53,777 | ₩53,810 | +0.06% | 4.5천 |
|---|
| 2026.03.13 | ₩53,375 | ₩53,375 | ₩53,304 | ₩53,304 | -0.13% | 300 |
|---|
| 2026.03.12 | ₩53,790 | ₩53,857 | ₩53,655 | ₩53,655 | -0.25% | 5.1천 |
|---|
| 2026.03.11 | ₩54,367 | ₩54,433 | ₩54,367 | ₩54,433 | +0.12% | 500 |
|---|
| 2026.03.10 | ₩54,488 | ₩54,488 | ₩54,488 | ₩54,488 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩53,884 | ₩54,690 | ₩53,656 | ₩54,690 | +1.50% | 1.9천 |
|---|
| 2026.03.06 | ₩54,488 | ₩54,488 | ₩54,367 | ₩54,368 | -0.22% | 6.2천 |
|---|
| 2026.03.05 | ₩55,105 | ₩55,105 | ₩54,582 | ₩54,910 | -0.35% | 1천 |
|---|
| 2026.03.04 | ₩54,850 | ₩55,129 | ₩54,769 | ₩55,129 | +0.51% | 29.3만 |
|---|
| 2026.03.03 | ₩54,246 | ₩54,661 | ₩53,857 | ₩54,661 | +0.76% | 1.1천 |
|---|
| 2026.03.02 | ₩54,823 | ₩55,067 | ₩54,823 | ₩55,067 | +0.45% | 400 |
|---|
| 2026.02.27 | ₩54,675 | ₩54,976 | ₩54,675 | ₩54,976 | +0.55% | 29.3만 |
|---|
| 2026.02.26 | ₩55,292 | ₩55,292 | ₩54,944 | ₩55,020 | -0.49% | 3.3천 |
|---|
| 2026.02.25 | ₩55,220 | ₩55,220 | ₩55,220 | ₩55,220 | 0.00% | 100 |
|---|
| 2026.02.24 | ₩54,555 | ₩54,689 | ₩54,528 | ₩54,681 | +0.23% | 1.5만 |
|---|
| 2026.02.23 | ₩54,285 | ₩54,285 | ₩54,285 | ₩54,285 | 0.00% | 200 |
|---|
| 2026.02.20 | ₩54,984 | ₩55,092 | ₩54,984 | ₩55,092 | +0.20% | 200 |
|---|
| 2026.02.19 | ₩54,856 | ₩54,856 | ₩54,856 | ₩54,856 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩55,131 | ₩55,131 | ₩55,008 | ₩55,008 | -0.22% | 1.1천 |
|---|
| 2026.02.17 | ₩54,394 | ₩54,686 | ₩54,394 | ₩54,686 | +0.54% | 1천 |
|---|
| 2026.02.13 | ₩54,741 | ₩54,741 | ₩54,741 | ₩54,741 | 0.00% | 200 |
|---|
| 2026.02.12 | ₩55,681 | ₩55,681 | ₩54,608 | ₩54,716 | -1.73% | 24.7만 |
|---|
| 2026.02.11 | ₩55,535 | ₩55,535 | ₩55,535 | ₩55,535 | 0.00% | 200 |
|---|
| 2026.02.10 | ₩55,856 | ₩55,869 | ₩55,668 | ₩55,668 | -0.34% | 1.7천 |
|---|
| 2026.02.09 | ₩55,346 | ₩55,801 | ₩55,346 | ₩55,801 | +0.82% | 5천 |
|---|
| 2026.02.06 | ₩54,689 | ₩55,483 | ₩54,689 | ₩55,483 | +1.45% | 12.4만 |
|---|
| 2026.02.05 | ₩54,796 | ₩54,796 | ₩54,394 | ₩54,394 | -0.73% | 5.4천 |
|---|
| 2026.02.04 | ₩55,493 | ₩55,493 | ₩55,011 | ₩55,292 | -0.36% | 900 |
|---|
| 2026.02.03 | ₩55,534 | ₩55,587 | ₩55,534 | ₩55,587 | +0.10% | 2.1천 |
|---|
| 2026.02.02 | ₩56,204 | ₩56,297 | ₩56,191 | ₩56,228 | +0.04% | 1.8천 |
|---|
| 2026.01.30 | ₩56,077 | ₩56,231 | ₩56,077 | ₩56,124 | +0.08% | 132.5만 |
|---|
| 2026.01.29 | ₩55,829 | ₩56,247 | ₩55,829 | ₩56,247 | +0.75% | 300 |
|---|
| 2026.01.28 | ₩56,542 | ₩56,546 | ₩56,338 | ₩56,379 | -0.29% | 8천 |
|---|
| 2026.01.27 | ₩56,472 | ₩56,526 | ₩56,467 | ₩56,467 | -0.01% | 1.1천 |
|---|
| 2026.01.26 | ₩56,258 | ₩56,459 | ₩56,258 | ₩56,408 | +0.27% | 2천 |
|---|
| 2026.01.23 | ₩56,161 | ₩56,161 | ₩56,161 | ₩56,161 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩56,110 | ₩56,110 | ₩55,999 | ₩56,094 | -0.03% | 12.4만 |
|---|
| 2026.01.21 | ₩55,645 | ₩55,645 | ₩55,645 | ₩55,645 | 0.00% | 100 |
|---|
| 2026.01.20 | ₩55,607 | ₩55,607 | ₩55,092 | ₩55,092 | -0.93% | 500 |
|---|
| 2026.01.16 | ₩56,459 | ₩56,459 | ₩56,298 | ₩56,298 | -0.29% | 800 |
|---|
| 2026.01.15 | ₩56,279 | ₩56,279 | ₩56,279 | ₩56,279 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩56,243 | ₩56,243 | ₩56,243 | ₩56,243 | 0.00% | 200 |
|---|
| 2026.01.13 | ₩56,593 | ₩56,674 | ₩56,593 | ₩56,612 | +0.03% | 1.2천 |
|---|
| 2026.01.12 | ₩56,888 | ₩56,965 | ₩56,888 | ₩56,910 | +0.04% | 300 |
|---|
| 2026.01.09 | ₩56,727 | ₩56,928 | ₩56,727 | ₩56,871 | +0.25% | 600 |
|---|
| 2026.01.08 | ₩56,566 | ₩56,609 | ₩56,553 | ₩56,609 | +0.08% | 12.2만 |
|---|
| 2026.01.07 | ₩56,835 | ₩56,835 | ₩56,615 | ₩56,615 | -0.39% | 2.1천 |
|---|
| 2026.01.06 | ₩56,593 | ₩56,749 | ₩56,593 | ₩56,749 | +0.27% | 400 |
|---|
| 2026.01.05 | ₩56,164 | ₩56,379 | ₩56,164 | ₩56,346 | +0.32% | 700 |
|---|
| 2026.01.02 | ₩55,856 | ₩55,929 | ₩55,762 | ₩55,854 | -0.00% | 1.3천 |
|---|
| 2025.12.31 | ₩56,102 | ₩56,102 | ₩56,102 | ₩56,102 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩56,486 | ₩56,499 | ₩56,486 | ₩56,499 | +0.02% | 1.4천 |
|---|
| 2025.12.29 | ₩56,593 | ₩56,674 | ₩56,506 | ₩56,529 | -0.11% | 4.4만 |
|---|
| 2025.12.26 | ₩56,786 | ₩56,786 | ₩56,786 | ₩56,786 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩56,801 | ₩56,801 | ₩56,801 | ₩56,801 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩56,628 | ₩56,628 | ₩56,628 | ₩56,628 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩56,413 | ₩56,413 | ₩56,413 | ₩56,413 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩55,979 | ₩55,979 | ₩55,979 | ₩55,979 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩55,762 | ₩55,762 | ₩55,759 | ₩55,759 | -0.00% | 900 |
|---|
| 2025.12.17 | ₩55,453 | ₩55,453 | ₩55,318 | ₩55,318 | -0.24% | 200 |
|---|
| 2025.12.16 | ₩56,019 | ₩56,019 | ₩56,019 | ₩56,019 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩56,066 | ₩56,066 | ₩56,066 | ₩56,066 | 0.00% | 300 |
|---|
| 2025.12.12 | ₩56,419 | ₩56,419 | ₩56,172 | ₩56,172 | -0.44% | 500 |
|---|
| 2025.12.11 | ₩56,808 | ₩56,835 | ₩56,808 | ₩56,817 | +0.02% | 6.2천 |
|---|
| 2025.12.10 | ₩56,540 | ₩56,722 | ₩56,540 | ₩56,722 | +0.32% | 200 |
|---|
| 2025.12.09 | ₩56,308 | ₩56,308 | ₩56,308 | ₩56,308 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩56,432 | ₩56,448 | ₩56,312 | ₩56,312 | -0.21% | 2.5천 |
|---|
| 2025.12.05 | ₩56,589 | ₩56,589 | ₩56,589 | ₩56,589 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩56,419 | ₩56,419 | ₩56,397 | ₩56,397 | -0.04% | 100 |
|---|
| 2025.12.03 | ₩56,321 | ₩56,321 | ₩56,321 | ₩56,321 | 0.00% | 100 |
|---|
| 2025.12.02 | ₩56,037 | ₩56,070 | ₩55,968 | ₩55,968 | -0.12% | 3.7천 |
|---|
| 2025.12.01 | ₩55,901 | ₩55,901 | ₩55,901 | ₩55,901 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩56,151 | ₩56,317 | ₩56,151 | ₩56,317 | +0.30% | 33.4만 |
|---|
| 2025.11.26 | ₩55,856 | ₩56,051 | ₩55,856 | ₩56,051 | +0.35% | 14.5만 |
|---|
| 2025.11.25 | ₩54,930 | ₩55,641 | ₩54,662 | ₩55,614 | +1.25% | 8.4천 |
|---|
| 2025.11.24 | ₩54,729 | ₩55,071 | ₩54,689 | ₩55,071 | +0.62% | 3.8천 |
|---|
| 2025.11.21 | ₩54,299 | ₩54,299 | ₩54,299 | ₩54,299 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩54,689 | ₩54,689 | ₩53,816 | ₩53,816 | -1.60% | 1천 |
|---|
| 2025.11.19 | ₩54,649 | ₩54,662 | ₩54,649 | ₩54,662 | +0.02% | 700 |
|---|
| 2025.11.18 | ₩54,541 | ₩54,863 | ₩54,166 | ₩54,501 | -0.07% | 6.1만 |
|---|
| 2025.11.17 | ₩54,824 | ₩54,989 | ₩54,824 | ₩54,989 | +0.30% | 200 |
|---|
| 2025.11.14 | ₩55,058 | ₩55,443 | ₩55,058 | ₩55,443 | +0.70% | 2.3천 |
|---|
| 2025.11.13 | ₩55,708 | ₩55,708 | ₩55,426 | ₩55,547 | -0.29% | 5.3천 |
|---|
| 2025.11.12 | ₩56,486 | ₩56,607 | ₩56,432 | ₩56,529 | +0.08% | 2.3만 |
|---|
| 2025.11.11 | ₩56,487 | ₩56,487 | ₩56,487 | ₩56,487 | 0.00% | 500 |
|---|
| 2025.11.10 | ₩56,344 | ₩56,344 | ₩56,344 | ₩56,344 | 0.00% | 100 |
|---|
| 2025.11.07 | ₩55,381 | ₩55,381 | ₩55,381 | ₩55,381 | 0.00% | 100 |
|---|
| 2025.11.06 | ₩55,614 | ₩55,628 | ₩55,420 | ₩55,420 | -0.35% | 4.6천 |
|---|
| 2025.11.05 | ₩55,789 | ₩56,332 | ₩55,789 | ₩56,109 | +0.57% | 1.3만 |
|---|
| 2025.11.04 | ₩56,030 | ₩56,030 | ₩55,869 | ₩55,915 | -0.21% | 6천 |
|---|
| 2025.11.03 | ₩56,660 | ₩56,698 | ₩56,660 | ₩56,698 | +0.07% | 24.5만 |
|---|
| 2025.10.31 | ₩56,640 | ₩56,640 | ₩56,640 | ₩56,640 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩56,727 | ₩56,727 | ₩56,242 | ₩56,242 | -0.86% | 2.8천 |
|---|
| 2025.10.29 | ₩56,822 | ₩56,822 | ₩56,822 | ₩56,822 | 0.00% | 100 |
|---|
| 2025.10.28 | ₩57,009 | ₩57,009 | ₩56,982 | ₩56,982 | -0.05% | 100 |
|---|
| 2025.10.27 | ₩56,741 | ₩56,888 | ₩56,741 | ₩56,888 | +0.26% | 300 |
|---|
| 2025.10.24 | ₩56,097 | ₩56,157 | ₩56,097 | ₩56,157 | +0.11% | 600 |
|---|
| 2025.10.23 | ₩57,009 | ₩57,009 | ₩55,641 | ₩55,712 | -2.27% | 2천 |
|---|
| 2025.10.22 | ₩55,306 | ₩55,493 | ₩55,306 | ₩55,433 | +0.23% | 600 |
|---|
| 2025.10.21 | ₩55,654 | ₩55,869 | ₩55,567 | ₩55,810 | +0.28% | 5.6천 |
|---|
| 2025.10.20 | ₩55,440 | ₩55,735 | ₩55,440 | ₩55,735 | +0.53% | 2.2천 |
|---|
| 2025.10.17 | ₩55,118 | ₩55,197 | ₩55,118 | ₩55,197 | +0.14% | 1.3천 |
|---|
| 2025.10.16 | ₩54,918 | ₩54,918 | ₩54,918 | ₩54,918 | 0.00% | 100 |
|---|
| 2025.10.15 | ₩55,235 | ₩55,235 | ₩55,235 | ₩55,235 | 0.00% | 100 |
|---|
| 2025.10.14 | ₩55,055 | ₩55,055 | ₩55,055 | ₩55,055 | 0.00% | 100 |
|---|
| 2025.10.13 | ₩54,930 | ₩55,129 | ₩54,930 | ₩55,129 | +0.36% | 24.4만 |
|---|
| 2025.10.10 | ₩54,383 | ₩54,383 | ₩54,383 | ₩54,383 | 0.00% | 500 |
|---|