시장 데이터를 불러오는 중
전체 종목
WisdomTree Yield Enhanced U.S. Aggregate Bond Fund 과거 주가
WisdomTree Yield Enhanced U.S. Aggregate Bond Fund · AGGY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Yield Enhanced U.S. Aggregate Bond Fund · AGGY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,429 | ₩55,483 | ₩55,329 | ₩55,456 | +0.05% | 18만 |
| 2026.10.08 | ₩55,215 | ₩55,463 | ₩55,174 | ₩55,429 | +0.39% | 26.6만 |
| 2026.10.07 | ₩54,973 | ₩55,302 | ₩54,973 | ₩55,228 | +0.46% | 16만 |
| 2026.10.06 | ₩55,376 | ₩55,376 | ₩55,188 | ₩55,282 | -0.17% | 100.7만 |
| 2026.10.05 | ₩54,987 | ₩55,181 | ₩54,987 | ₩55,161 | +0.32% | 10.3만 |
| 2026.10.02 | ₩55,463 | ₩55,523 | ₩55,168 | ₩55,215 | -0.45% | 9만 |
| 2026.10.01 | ₩55,040 | ₩55,396 | ₩54,960 | ₩55,349 | +0.56% | 15.1만 |
| 2026.09.30 | ₩55,335 | ₩55,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,228 |
| -0.19% |
| 42.8만 |
| 2026.09.29 | ₩55,322 | ₩55,322 | ₩55,128 | ₩55,309 | -0.02% | 14만 |
|---|
| 2026.09.28 | ₩55,376 | ₩55,409 | ₩55,221 | ₩55,322 | -0.10% | 11.4만 |
|---|
| 2026.09.25 | ₩55,644 | ₩55,664 | ₩55,436 | ₩55,630 | -0.02% | 15.9만 |
|---|
| 2026.09.24 | ₩56,167 | ₩56,194 | ₩55,852 | ₩55,872 | -0.53% | 66.3만 |
|---|
| 2026.09.23 | ₩56,623 | ₩56,623 | ₩56,066 | ₩56,180 | -0.78% | 13.3만 |
|---|
| 2026.09.22 | ₩56,703 | ₩56,730 | ₩56,596 | ₩56,717 | +0.02% | 110.1만 |
|---|
| 2026.09.21 | ₩56,663 | ₩56,690 | ₩56,615 | ₩56,690 | +0.05% | 8.1만 |
|---|
| 2026.09.18 | ₩56,583 | ₩56,583 | ₩56,482 | ₩56,502 | -0.14% | 11.1만 |
|---|
| 2026.09.17 | ₩56,623 | ₩56,724 | ₩56,603 | ₩56,724 | +0.18% | 9.8만 |
|---|
| 2026.09.16 | ₩56,489 | ₩56,663 | ₩56,382 | ₩56,382 | -0.19% | 11.7만 |
|---|
| 2026.09.15 | ₩56,341 | ₩56,395 | ₩56,321 | ₩56,368 | +0.05% | 9.7만 |
|---|
| 2026.09.14 | ₩56,408 | ₩56,563 | ₩56,294 | ₩56,408 | 0.00% | 7.8만 |
|---|
| 2026.09.11 | ₩56,650 | ₩56,670 | ₩56,435 | ₩56,435 | -0.38% | 8.6만 |
|---|
| 2026.09.10 | ₩56,636 | ₩56,710 | ₩56,475 | ₩56,489 | -0.26% | 10.7만 |
|---|
| 2026.09.09 | ₩56,972 | ₩57,012 | ₩56,824 | ₩56,898 | -0.13% | 5.1만 |
|---|
| 2026.09.08 | ₩57,079 | ₩57,079 | ₩56,931 | ₩56,985 | -0.16% | 8.9만 |
|---|
| 2026.09.04 | ₩57,052 | ₩57,106 | ₩57,025 | ₩57,052 | 0.00% | 5.4만 |
|---|
| 2026.09.03 | ₩57,092 | ₩57,131 | ₩56,998 | ₩56,998 | -0.16% | 5.7만 |
|---|
| 2026.09.02 | ₩56,945 | ₩56,958 | ₩56,871 | ₩56,958 | +0.02% | 10만 |
|---|
| 2026.09.01 | ₩56,985 | ₩57,091 | ₩56,878 | ₩56,918 | -0.12% | 9.7만 |
|---|
| 2026.08.31 | ₩57,119 | ₩57,119 | ₩57,032 | ₩57,119 | 0.00% | 35.1만 |
|---|
| 2026.08.28 | ₩57,334 | ₩57,394 | ₩57,159 | ₩57,186 | -0.26% | 4.9만 |
|---|
| 2026.08.27 | ₩57,387 | ₩57,401 | ₩57,320 | ₩57,361 | -0.05% | 16.1만 |
|---|
| 2026.08.26 | ₩57,374 | ₩57,387 | ₩57,320 | ₩57,387 | +0.02% | 10.7만 |
|---|
| 2026.08.25 | ₩57,535 | ₩57,682 | ₩57,535 | ₩57,669 | +0.23% | 13.7만 |
|---|
| 2026.08.24 | ₩57,387 | ₩57,422 | ₩57,367 | ₩57,387 | 0.00% | 6.8만 |
|---|
| 2026.08.21 | ₩57,320 | ₩57,320 | ₩57,240 | ₩57,273 | -0.08% | 6만 |
|---|
| 2026.08.20 | ₩57,334 | ₩57,421 | ₩57,294 | ₩57,361 | +0.05% | 9.2만 |
|---|
| 2026.08.19 | ₩57,521 | ₩57,562 | ₩57,428 | ₩57,555 | +0.06% | 19만 |
|---|
| 2026.08.18 | ₩57,079 | ₩57,253 | ₩57,072 | ₩57,233 | +0.27% | 7.4만 |
|---|
| 2026.08.17 | ₩57,253 | ₩57,280 | ₩57,146 | ₩57,146 | -0.19% | 6.4만 |
|---|
| 2026.08.14 | ₩57,454 | ₩57,468 | ₩57,294 | ₩57,320 | -0.23% | 5.8만 |
|---|
| 2026.08.13 | ₩57,521 | ₩57,629 | ₩57,454 | ₩57,481 | -0.07% | 9만 |
|---|
| 2026.08.12 | ₩57,428 | ₩57,428 | ₩57,280 | ₩57,307 | -0.21% | 82.7만 |
|---|
| 2026.08.11 | ₩57,347 | ₩57,369 | ₩57,267 | ₩57,267 | -0.14% | 8.1만 |
|---|
| 2026.08.10 | ₩57,361 | ₩57,374 | ₩57,226 | ₩57,240 | -0.21% | 28.7만 |
|---|
| 2026.08.07 | ₩57,521 | ₩57,535 | ₩57,428 | ₩57,481 | -0.07% | 7.7만 |
|---|
| 2026.08.06 | ₩57,441 | ₩57,481 | ₩57,361 | ₩57,407 | -0.06% | 6.6만 |
|---|
| 2026.08.05 | ₩57,548 | ₩57,614 | ₩57,495 | ₩57,547 | -0.00% | 5.8만 |
|---|
| 2026.08.04 | ₩57,454 | ₩57,534 | ₩57,441 | ₩57,521 | +0.12% | 5.7만 |
|---|
| 2026.08.03 | ₩57,240 | ₩57,315 | ₩57,213 | ₩57,256 | +0.03% | 6.8만 |
|---|
| 2026.07.31 | ₩57,173 | ₩57,173 | ₩57,025 | ₩57,133 | -0.07% | 9.5만 |
|---|
| 2026.07.30 | ₩57,240 | ₩57,280 | ₩57,186 | ₩57,247 | +0.01% | 7.5만 |
|---|
| 2026.07.29 | ₩57,374 | ₩57,414 | ₩57,159 | ₩57,159 | -0.37% | 9.9만 |
|---|
| 2026.07.28 | ₩57,320 | ₩57,475 | ₩57,307 | ₩57,424 | +0.18% | 6.2만 |
|---|
| 2026.07.27 | ₩57,508 | ₩57,548 | ₩57,481 | ₩57,508 | 0.00% | 3.6만 |
|---|
| 2026.07.24 | ₩57,334 | ₩57,495 | ₩57,334 | ₩57,387 | +0.09% | 13.4만 |
|---|
| 2026.07.23 | ₩57,294 | ₩57,374 | ₩57,294 | ₩57,334 | +0.07% | 5.5만 |
|---|
| 2026.07.22 | ₩57,602 | ₩57,602 | ₩57,495 | ₩57,508 | -0.16% | 7.9만 |
|---|
| 2026.07.21 | ₩57,709 | ₩57,709 | ₩57,610 | ₩57,630 | -0.14% | 5.6만 |
|---|
| 2026.07.20 | ₩57,897 | ₩57,897 | ₩57,696 | ₩57,782 | -0.20% | 4만 |
|---|
| 2026.07.17 | ₩57,964 | ₩58,031 | ₩57,931 | ₩57,944 | -0.03% | 4.6만 |
|---|
| 2026.07.16 | ₩57,830 | ₩57,917 | ₩57,817 | ₩57,904 | +0.13% | 22만 |
|---|
| 2026.07.15 | ₩57,817 | ₩57,977 | ₩57,817 | ₩57,931 | +0.20% | 6.7만 |
|---|
| 2026.07.14 | ₩57,749 | ₩57,857 | ₩57,723 | ₩57,776 | +0.05% | 7.1만 |
|---|
| 2026.07.13 | ₩57,790 | ₩57,830 | ₩57,656 | ₩57,656 | -0.23% | 9.3만 |
|---|
| 2026.07.10 | ₩57,924 | ₩57,925 | ₩57,843 | ₩57,877 | -0.08% | 6.9만 |
|---|
| 2026.07.09 | ₩57,897 | ₩58,038 | ₩57,897 | ₩57,951 | +0.09% | 6.3만 |
|---|
| 2026.07.08 | ₩57,897 | ₩57,924 | ₩57,790 | ₩57,884 | -0.02% | 84.6만 |
|---|
| 2026.07.07 | ₩58,138 | ₩58,165 | ₩57,991 | ₩57,998 | -0.24% | 15.4만 |
|---|
| 2026.07.06 | ₩58,286 | ₩58,319 | ₩58,199 | ₩58,319 | +0.06% | 9.6만 |
|---|
| 2026.07.02 | ₩58,273 | ₩58,353 | ₩58,232 | ₩58,319 | +0.08% | 8.8만 |
|---|
| 2026.07.01 | ₩58,192 | ₩58,286 | ₩58,152 | ₩58,226 | +0.06% | 6.5만 |
|---|
| 2026.06.30 | ₩58,514 | ₩58,514 | ₩58,313 | ₩58,313 | -0.34% | 6.5만 |
|---|
| 2026.06.29 | ₩58,541 | ₩58,608 | ₩58,514 | ₩58,588 | +0.08% | 16.1만 |
|---|
| 2026.06.26 | ₩58,433 | ₩58,554 | ₩58,407 | ₩58,514 | +0.14% | 7.9만 |
|---|
| 2026.06.25 | ₩58,527 | ₩58,588 | ₩58,460 | ₩58,474 | -0.09% | 6.4만 |
|---|
| 2026.06.24 | ₩58,568 | ₩58,682 | ₩58,568 | ₩58,656 | +0.15% | 5.2만 |
|---|
| 2026.06.23 | ₩58,313 | ₩58,447 | ₩58,313 | ₩58,380 | +0.11% | 5.3만 |
|---|
| 2026.06.22 | ₩58,326 | ₩58,340 | ₩58,259 | ₩58,313 | -0.02% | 7.3만 |
|---|
| 2026.06.18 | ₩58,594 | ₩58,621 | ₩58,460 | ₩58,474 | -0.21% | 4.9만 |
|---|
| 2026.06.17 | ₩58,501 | ₩58,581 | ₩58,326 | ₩58,366 | -0.23% | 11.6만 |
|---|
| 2026.06.16 | ₩58,474 | ₩58,581 | ₩58,462 | ₩58,527 | +0.09% | 158.4만 |
|---|
| 2026.06.15 | ₩58,527 | ₩58,568 | ₩58,425 | ₩58,433 | -0.16% | 6.7만 |
|---|
| 2026.06.12 | ₩58,380 | ₩58,447 | ₩58,286 | ₩58,405 | +0.04% | 5만 |
|---|
| 2026.06.11 | ₩58,138 | ₩58,460 | ₩58,118 | ₩58,433 | +0.51% | 6만 |
|---|
| 2026.06.10 | ₩58,138 | ₩58,192 | ₩58,031 | ₩58,058 | -0.14% | 4.2만 |
|---|
| 2026.06.09 | ₩58,098 | ₩58,152 | ₩58,018 | ₩58,133 | +0.06% | 14.7만 |
|---|
| 2026.06.08 | ₩58,125 | ₩58,152 | ₩58,004 | ₩58,004 | -0.21% | 4.7만 |
|---|
| 2026.06.05 | ₩58,125 | ₩58,179 | ₩58,071 | ₩58,078 | -0.08% | 4.7만 |
|---|
| 2026.06.04 | ₩58,366 | ₩58,393 | ₩58,323 | ₩58,352 | -0.03% | 4.2만 |
|---|
| 2026.06.03 | ₩58,232 | ₩58,286 | ₩58,179 | ₩58,232 | 0.00% | 8만 |
|---|
| 2026.06.02 | ₩58,380 | ₩58,420 | ₩58,340 | ₩58,353 | -0.05% | 6.7만 |
|---|
| 2026.06.01 | ₩58,179 | ₩58,369 | ₩58,165 | ₩58,353 | +0.30% | 7만 |
|---|
| 2026.05.29 | ₩58,380 | ₩58,460 | ₩58,346 | ₩58,407 | +0.05% | 6.1만 |
|---|
| 2026.05.28 | ₩58,192 | ₩58,353 | ₩58,165 | ₩58,353 | +0.28% | 6만 |
|---|
| 2026.05.27 | ₩58,152 | ₩58,232 | ₩58,138 | ₩58,179 | +0.05% | 10.6만 |
|---|
| 2026.05.26 | ₩58,165 | ₩58,165 | ₩58,065 | ₩58,098 | -0.12% | 13.3만 |
|---|
| 2026.05.22 | ₩58,205 | ₩58,219 | ₩58,031 | ₩58,165 | -0.07% | 12.2만 |
|---|
| 2026.05.21 | ₩57,830 | ₩58,085 | ₩57,790 | ₩58,058 | +0.39% | 7.1만 |
|---|
| 2026.05.20 | ₩57,642 | ₩58,004 | ₩57,642 | ₩57,977 | +0.58% | 8만 |
|---|
| 2026.05.19 | ₩57,615 | ₩57,723 | ₩57,535 | ₩57,615 | 0.00% | 12.6만 |
|---|
| 2026.05.18 | ₩57,937 | ₩58,004 | ₩57,776 | ₩57,843 | -0.16% | 6.6만 |
|---|
| 2026.05.15 | ₩57,937 | ₩57,964 | ₩57,884 | ₩57,924 | -0.02% | 5.8만 |
|---|
| 2026.05.14 | ₩58,380 | ₩58,420 | ₩58,259 | ₩58,259 | -0.21% | 6.1만 |
|---|
| 2026.05.13 | ₩58,246 | ₩58,286 | ₩58,165 | ₩58,273 | +0.05% | 3.7만 |
|---|
| 2026.05.12 | ₩58,286 | ₩58,293 | ₩58,232 | ₩58,259 | -0.05% | 5만 |
|---|
| 2026.05.11 | ₩58,501 | ₩58,541 | ₩58,407 | ₩58,407 | -0.16% | 10.5만 |
|---|
| 2026.05.08 | ₩58,568 | ₩58,648 | ₩58,568 | ₩58,590 | +0.04% | 4.5만 |
|---|
| 2026.05.07 | ₩58,648 | ₩58,648 | ₩58,373 | ₩58,380 | -0.46% | 6.2만 |
|---|
| 2026.05.06 | ₩58,554 | ₩58,608 | ₩58,541 | ₩58,594 | +0.07% | 6.9만 |
|---|
| 2026.05.05 | ₩58,246 | ₩58,366 | ₩58,246 | ₩58,333 | +0.15% | 9.5만 |
|---|
| 2026.05.04 | ₩58,259 | ₩58,273 | ₩58,031 | ₩58,165 | -0.16% | 7.6만 |
|---|
| 2026.05.01 | ₩58,299 | ₩58,487 | ₩58,273 | ₩58,366 | +0.12% | 19.3만 |
|---|
| 2026.04.30 | ₩58,286 | ₩58,340 | ₩58,226 | ₩58,259 | -0.05% | 51.2만 |
|---|
| 2026.04.29 | ₩58,340 | ₩58,340 | ₩58,157 | ₩58,205 | -0.23% | 10.4만 |
|---|
| 2026.04.28 | ₩58,407 | ₩58,480 | ₩58,353 | ₩58,447 | +0.07% | 4.3만 |
|---|
| 2026.04.27 | ₩58,541 | ₩58,568 | ₩58,447 | ₩58,467 | -0.13% | 6만 |
|---|
| 2026.04.24 | ₩58,715 | ₩58,863 | ₩58,678 | ₩58,843 | +0.22% | 5.1만 |
|---|
| 2026.04.23 | ₩58,836 | ₩58,916 | ₩58,641 | ₩58,755 | -0.14% | 7만 |
|---|
| 2026.04.22 | ₩58,916 | ₩58,970 | ₩58,849 | ₩58,849 | -0.11% | 4.9만 |
|---|
| 2026.04.21 | ₩58,916 | ₩58,957 | ₩58,782 | ₩58,782 | -0.23% | 7.4만 |
|---|
| 2026.04.20 | ₩58,997 | ₩59,010 | ₩58,903 | ₩58,982 | -0.03% | 7.5만 |
|---|
| 2026.04.17 | ₩58,997 | ₩59,064 | ₩58,958 | ₩59,010 | +0.02% | 3.7만 |
|---|
| 2026.04.16 | ₩58,916 | ₩58,916 | ₩58,715 | ₩58,755 | -0.27% | 9.6만 |
|---|
| 2026.04.15 | ₩58,876 | ₩58,923 | ₩58,849 | ₩58,903 | +0.05% | 19.3만 |
|---|
| 2026.04.14 | ₩58,742 | ₩58,943 | ₩58,742 | ₩58,936 | +0.33% | 13.2만 |
|---|
| 2026.04.13 | ₩58,554 | ₩58,727 | ₩58,527 | ₩58,727 | +0.30% | 7.7만 |
|---|
| 2026.04.10 | ₩58,648 | ₩58,675 | ₩58,550 | ₩58,581 | -0.11% | 6.8만 |
|---|
| 2026.04.09 | ₩58,581 | ₩58,769 | ₩58,514 | ₩58,648 | +0.11% | 3.9만 |
|---|
| 2026.04.08 | ₩58,796 | ₩58,796 | ₩58,568 | ₩58,648 | -0.25% | 3.7만 |
|---|
| 2026.04.07 | ₩58,380 | ₩58,487 | ₩58,159 | ₩58,474 | +0.16% | 8.4만 |
|---|
| 2026.04.06 | ₩58,366 | ₩58,501 | ₩58,366 | ₩58,420 | +0.09% | 4.7만 |
|---|
| 2026.04.02 | ₩58,246 | ₩58,527 | ₩58,246 | ₩58,527 | +0.48% | 5만 |
|---|
| 2026.04.01 | ₩58,326 | ₩58,433 | ₩58,286 | ₩58,306 | -0.03% | 9.6만 |
|---|
| 2026.03.31 | ₩58,246 | ₩58,393 | ₩58,165 | ₩58,273 | +0.05% | 8.3만 |
|---|
| 2026.03.30 | ₩58,112 | ₩58,152 | ₩58,018 | ₩58,071 | -0.07% | 11.6만 |
|---|
| 2026.03.27 | ₩57,696 | ₩57,884 | ₩57,682 | ₩57,796 | +0.17% | 8.2만 |
|---|
| 2026.03.26 | ₩58,045 | ₩58,125 | ₩57,870 | ₩57,884 | -0.28% | 7.4만 |
|---|
| 2026.03.25 | ₩58,527 | ₩58,554 | ₩58,460 | ₩58,480 | -0.08% | 4.6만 |
|---|
| 2026.03.24 | ₩58,179 | ₩58,387 | ₩58,152 | ₩58,259 | +0.14% | 5.6만 |
|---|
| 2026.03.23 | ₩58,246 | ₩58,521 | ₩58,246 | ₩58,393 | +0.25% | 4.4만 |
|---|
| 2026.03.20 | ₩58,460 | ₩58,487 | ₩58,118 | ₩58,152 | -0.53% | 8.9만 |
|---|
| 2026.03.19 | ₩58,460 | ₩58,782 | ₩58,460 | ₩58,708 | +0.42% | 5.1만 |
|---|
| 2026.03.18 | ₩58,742 | ₩58,822 | ₩58,581 | ₩58,581 | -0.27% | 4.4만 |
|---|
| 2026.03.17 | ₩58,742 | ₩58,841 | ₩58,742 | ₩58,836 | +0.16% | 5만 |
|---|
| 2026.03.16 | ₩58,675 | ₩58,688 | ₩58,581 | ₩58,648 | -0.05% | 3.3만 |
|---|
| 2026.03.13 | ₩58,621 | ₩58,661 | ₩58,380 | ₩58,393 | -0.39% | 5만 |
|---|
| 2026.03.12 | ₩58,661 | ₩58,688 | ₩58,474 | ₩58,554 | -0.18% | 7.1만 |
|---|
| 2026.03.11 | ₩58,928 | ₩58,943 | ₩58,729 | ₩58,769 | -0.27% | 3.2만 |
|---|
| 2026.03.10 | ₩59,265 | ₩59,332 | ₩59,104 | ₩59,117 | -0.25% | 4.3만 |
|---|
| 2026.03.09 | ₩59,024 | ₩59,372 | ₩59,024 | ₩59,359 | +0.57% | 5.6만 |
|---|
| 2026.03.06 | ₩59,010 | ₩59,278 | ₩58,983 | ₩59,131 | +0.20% | 11.9만 |
|---|
| 2026.03.05 | ₩59,198 | ₩59,265 | ₩59,158 | ₩59,231 | +0.06% | 6.8만 |
|---|
| 2026.03.04 | ₩59,426 | ₩59,505 | ₩59,406 | ₩59,426 | 0.00% | 3.4만 |
|---|
| 2026.03.03 | ₩59,198 | ₩59,506 | ₩59,198 | ₩59,446 | +0.42% | 5.4만 |
|---|
| 2026.03.02 | ₩59,520 | ₩59,520 | ₩59,439 | ₩59,480 | -0.07% | 5.5만 |
|---|
| 2026.02.27 | ₩59,694 | ₩59,788 | ₩59,694 | ₩59,708 | +0.02% | 6.1만 |
|---|
| 2026.02.26 | ₩59,587 | ₩59,654 | ₩59,573 | ₩59,654 | +0.11% | 6.3만 |
|---|
| 2026.02.25 | ₩59,560 | ₩59,627 | ₩59,536 | ₩59,567 | +0.01% | 3.8만 |
|---|
| 2026.02.24 | ₩59,560 | ₩59,620 | ₩59,533 | ₩59,560 | 0.00% | 3.4만 |
|---|
| 2026.02.23 | ₩59,721 | ₩59,835 | ₩59,721 | ₩59,775 | +0.09% | 8만 |
|---|
| 2026.02.20 | ₩59,721 | ₩59,734 | ₩59,614 | ₩59,734 | +0.02% | 6.3만 |
|---|
| 2026.02.19 | ₩59,654 | ₩59,734 | ₩59,631 | ₩59,734 | +0.13% | 5.4만 |
|---|
| 2026.02.18 | ₩59,694 | ₩59,761 | ₩59,667 | ₩59,694 | 0.00% | 5.8만 |
|---|
| 2026.02.17 | ₩59,734 | ₩59,801 | ₩59,721 | ₩59,775 | +0.07% | 11.1만 |
|---|
| 2026.02.13 | ₩59,681 | ₩59,761 | ₩59,667 | ₩59,761 | +0.13% | 6.9만 |
|---|
| 2026.02.12 | ₩59,372 | ₩59,560 | ₩59,372 | ₩59,520 | +0.25% | 6만 |
|---|
| 2026.02.11 | ₩59,238 | ₩59,344 | ₩59,225 | ₩59,238 | 0.00% | 5.1만 |
|---|
| 2026.02.10 | ₩59,359 | ₩59,425 | ₩59,332 | ₩59,359 | 0.00% | 4.6만 |
|---|
| 2026.02.09 | ₩59,104 | ₩59,211 | ₩59,064 | ₩59,171 | +0.11% | 11.2만 |
|---|
| 2026.02.06 | ₩59,131 | ₩59,171 | ₩59,077 | ₩59,158 | +0.05% | 5.3만 |
|---|
| 2026.02.05 | ₩58,983 | ₩59,171 | ₩58,957 | ₩59,171 | +0.32% | 9만 |
|---|
| 2026.02.04 | ₩58,849 | ₩58,903 | ₩58,822 | ₩58,876 | +0.05% | 4.8만 |
|---|
| 2026.02.03 | ₩58,863 | ₩58,930 | ₩58,816 | ₩58,923 | +0.10% | 8.6만 |
|---|
| 2026.02.02 | ₩58,970 | ₩58,983 | ₩58,889 | ₩58,899 | -0.12% | 6.8만 |
|---|
| 2026.01.30 | ₩58,983 | ₩59,024 | ₩58,930 | ₩58,970 | -0.02% | 5.6만 |
|---|
| 2026.01.29 | ₩58,863 | ₩59,010 | ₩58,863 | ₩58,957 | +0.16% | 8.6만 |
|---|
| 2026.01.28 | ₩58,943 | ₩58,970 | ₩58,889 | ₩58,957 | +0.02% | 7만 |
|---|
| 2026.01.27 | ₩59,037 | ₩59,091 | ₩58,970 | ₩58,970 | -0.11% | 12.9만 |
|---|
| 2026.01.26 | ₩59,305 | ₩59,325 | ₩59,252 | ₩59,252 | -0.09% | 11.1만 |
|---|
| 2026.01.23 | ₩59,185 | ₩59,237 | ₩59,104 | ₩59,231 | +0.08% | 4.4만 |
|---|
| 2026.01.22 | ₩59,104 | ₩59,185 | ₩59,064 | ₩59,151 | +0.08% | 6.2만 |
|---|
| 2026.01.21 | ₩58,970 | ₩59,131 | ₩58,942 | ₩59,077 | +0.18% | 7.1만 |
|---|
| 2026.01.20 | ₩58,943 | ₩59,003 | ₩58,876 | ₩58,876 | -0.11% | 15.3만 |
|---|
| 2026.01.16 | ₩59,265 | ₩59,292 | ₩59,158 | ₩59,198 | -0.11% | 6.7만 |
|---|
| 2026.01.15 | ₩59,413 | ₩59,413 | ₩59,305 | ₩59,305 | -0.18% | 7.1만 |
|---|
| 2026.01.14 | ₩59,265 | ₩59,399 | ₩59,265 | ₩59,379 | +0.19% | 12.6만 |
|---|
| 2026.01.13 | ₩59,238 | ₩59,278 | ₩59,144 | ₩59,252 | +0.02% | 11.2만 |
|---|
| 2026.01.12 | ₩59,104 | ₩59,225 | ₩59,089 | ₩59,164 | +0.10% | 6.4만 |
|---|
| 2026.01.09 | ₩59,077 | ₩59,252 | ₩59,037 | ₩59,211 | +0.23% | 29.9만 |
|---|
| 2026.01.08 | ₩59,064 | ₩59,117 | ₩59,050 | ₩59,071 | +0.01% | 7.3만 |
|---|
| 2026.01.07 | ₩59,265 | ₩59,278 | ₩59,171 | ₩59,199 | -0.11% | 8만 |
|---|
| 2026.01.06 | ₩59,077 | ₩59,151 | ₩58,997 | ₩59,131 | +0.09% | 7.3만 |
|---|
| 2026.01.05 | ₩59,064 | ₩59,185 | ₩59,037 | ₩59,117 | +0.09% | 82.7만 |
|---|
| 2026.01.02 | ₩59,091 | ₩59,091 | ₩58,997 | ₩59,010 | -0.14% | 7.6만 |
|---|
| 2025.12.31 | ₩59,198 | ₩59,211 | ₩59,077 | ₩59,077 | -0.20% | 4.5만 |
|---|
| 2025.12.30 | ₩59,171 | ₩59,265 | ₩59,151 | ₩59,225 | +0.09% | 17만 |
|---|
| 2025.12.29 | ₩59,198 | ₩59,252 | ₩59,175 | ₩59,211 | +0.02% | 7.3만 |
|---|
| 2025.12.26 | ₩59,225 | ₩59,231 | ₩59,113 | ₩59,158 | -0.11% | 5.5만 |
|---|
| 2025.12.24 | ₩59,332 | ₩59,466 | ₩59,285 | ₩59,466 | +0.23% | 7.7만 |
|---|
| 2025.12.23 | ₩59,131 | ₩59,292 | ₩59,104 | ₩59,265 | +0.23% | 6.3만 |
|---|
| 2025.12.22 | ₩59,238 | ₩59,252 | ₩59,198 | ₩59,238 | 0.00% | 9.6만 |
|---|
| 2025.12.19 | ₩59,278 | ₩59,305 | ₩59,198 | ₩59,252 | -0.05% | 29.1만 |
|---|
| 2025.12.18 | ₩59,332 | ₩59,372 | ₩59,278 | ₩59,325 | -0.01% | 6.1만 |
|---|
| 2025.12.17 | ₩59,131 | ₩59,211 | ₩59,131 | ₩59,176 | +0.08% | 4.2만 |
|---|
| 2025.12.16 | ₩59,037 | ₩59,252 | ₩59,037 | ₩59,218 | +0.31% | 4.7만 |
|---|
| 2025.12.15 | ₩59,171 | ₩59,205 | ₩59,081 | ₩59,091 | -0.14% | 4.1만 |
|---|
| 2025.12.12 | ₩59,050 | ₩59,091 | ₩59,024 | ₩59,062 | +0.02% | 3.4만 |
|---|
| 2025.12.11 | ₩59,399 | ₩59,439 | ₩59,238 | ₩59,258 | -0.24% | 4.7만 |
|---|
| 2025.12.10 | ₩59,091 | ₩59,332 | ₩59,072 | ₩59,289 | +0.34% | 6.4만 |
|---|
| 2025.12.09 | ₩59,211 | ₩59,225 | ₩59,050 | ₩59,117 | -0.16% | 4.9만 |
|---|
| 2025.12.08 | ₩59,211 | ₩59,222 | ₩59,046 | ₩59,144 | -0.11% | 5.1만 |
|---|
| 2025.12.05 | ₩59,319 | ₩59,319 | ₩59,172 | ₩59,218 | -0.17% | 4.3만 |
|---|
| 2025.12.04 | ₩59,345 | ₩59,345 | ₩59,260 | ₩59,305 | -0.07% | 5.1만 |
|---|
| 2025.12.03 | ₩59,359 | ₩59,520 | ₩59,319 | ₩59,427 | +0.12% | 4.8만 |
|---|
| 2025.12.02 | ₩59,252 | ₩59,335 | ₩59,225 | ₩59,305 | +0.09% | 7만 |
|---|
| 2025.12.01 | ₩59,278 | ₩59,292 | ₩59,201 | ₩59,252 | -0.05% | 8.3만 |
|---|
| 2025.11.28 | ₩59,587 | ₩59,587 | ₩59,466 | ₩59,533 | -0.09% | 2.3만 |
|---|
| 2025.11.26 | ₩59,466 | ₩59,614 | ₩59,413 | ₩59,600 | +0.23% | 3.2만 |
|---|
| 2025.11.25 | ₩59,399 | ₩59,553 | ₩59,391 | ₩59,459 | +0.10% | 6.1만 |
|---|
| 2025.11.24 | ₩59,305 | ₩59,372 | ₩59,252 | ₩59,352 | +0.08% | 6.2만 |
|---|
| 2025.11.21 | ₩59,426 | ₩59,426 | ₩59,305 | ₩59,399 | -0.05% | 4.4만 |
|---|
| 2025.11.20 | ₩59,278 | ₩59,339 | ₩59,238 | ₩59,272 | -0.01% | 4.7만 |
|---|
| 2025.11.19 | ₩59,292 | ₩59,292 | ₩59,167 | ₩59,178 | -0.19% | 4.5만 |
|---|
| 2025.11.18 | ₩59,252 | ₩59,290 | ₩59,138 | ₩59,205 | -0.08% | 5만 |
|---|
| 2025.11.17 | ₩59,171 | ₩59,252 | ₩59,144 | ₩59,164 | -0.01% | 5.7만 |
|---|
| 2025.11.14 | ₩59,332 | ₩59,332 | ₩59,131 | ₩59,144 | -0.32% | 6.5만 |
|---|
| 2025.11.13 | ₩59,319 | ₩59,372 | ₩59,238 | ₩59,252 | -0.11% | 7만 |
|---|
| 2025.11.12 | ₩59,439 | ₩59,506 | ₩59,413 | ₩59,461 | +0.04% | 5.4만 |
|---|
| 2025.11.11 | ₩59,453 | ₩59,506 | ₩59,399 | ₩59,506 | +0.09% | 2.8만 |
|---|
| 2025.11.10 | ₩59,319 | ₩59,332 | ₩59,211 | ₩59,303 | -0.03% | 5만 |
|---|
| 2025.11.07 | ₩59,278 | ₩59,380 | ₩59,278 | ₩59,278 | 0.00% | 3.9만 |
|---|
| 2025.11.06 | ₩59,305 | ₩59,359 | ₩59,304 | ₩59,347 | +0.07% | 3.2만 |
|---|
| 2025.11.05 | ₩59,252 | ₩59,252 | ₩59,091 | ₩59,104 | -0.25% | 3.8만 |
|---|
| 2025.11.04 | ₩59,252 | ₩59,372 | ₩59,238 | ₩59,312 | +0.10% | 8.9만 |
|---|
| 2025.11.03 | ₩59,319 | ₩59,319 | ₩59,144 | ₩59,252 | -0.11% | 7.1만 |
|---|
| 2025.10.31 | ₩59,520 | ₩59,520 | ₩59,321 | ₩59,360 | -0.27% | 3.3만 |
|---|
| 2025.10.30 | ₩59,399 | ₩59,547 | ₩59,372 | ₩59,466 | +0.11% | 4.4만 |
|---|
| 2025.10.29 | ₩59,909 | ₩59,909 | ₩59,600 | ₩59,627 | -0.47% | 4.7만 |
|---|
| 2025.10.28 | ₩59,868 | ₩59,922 | ₩59,842 | ₩59,915 | +0.08% | 3.4만 |
|---|
| 2025.10.27 | ₩60,003 | ₩60,137 | ₩59,936 | ₩60,110 | +0.18% | 9.5만 |
|---|
| 2025.10.24 | ₩60,056 | ₩60,058 | ₩59,949 | ₩60,016 | -0.07% | 4.5만 |
|---|
| 2025.10.23 | ₩60,003 | ₩60,029 | ₩59,929 | ₩59,937 | -0.11% | 4.7만 |
|---|
| 2025.10.22 | ₩59,989 | ₩60,070 | ₩59,962 | ₩60,060 | +0.12% | 4.7만 |
|---|
| 2025.10.21 | ₩60,029 | ₩60,098 | ₩60,016 | ₩60,043 | +0.02% | 5.6만 |
|---|
| 2025.10.20 | ₩59,936 | ₩59,961 | ₩59,905 | ₩59,949 | +0.02% | 2만 |
|---|
| 2025.10.17 | ₩59,868 | ₩59,890 | ₩59,795 | ₩59,863 | -0.01% | 12.7만 |
|---|
| 2025.10.16 | ₩59,721 | ₩59,949 | ₩59,721 | ₩59,933 | +0.35% | 4.8만 |
|---|
| 2025.10.15 | ₩59,788 | ₩59,895 | ₩59,694 | ₩59,728 | -0.10% | 5.5만 |
|---|
| 2025.10.14 | ₩59,640 | ₩59,759 | ₩59,573 | ₩59,734 | +0.16% | 10만 |
|---|
| 2025.10.13 | ₩59,520 | ₩59,654 | ₩59,454 | ₩59,634 | +0.19% | 3.4만 |
|---|
| 2025.10.10 | ₩59,480 | ₩59,560 | ₩59,426 | ₩59,520 | +0.07% | 3.6만 |
|---|