시장 데이터를 불러오는 중
전체 종목
WisdomTree International AI Enhanced Value Fund 과거 주가
WisdomTree International AI Enhanced Value Fund · AIVI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree International AI Enhanced Value Fund · AIVI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,726 | ₩75,833 | ₩75,365 | ₩75,833 | +0.14% | 1천 |
| 2026.10.08 | ₩75,525 | ₩75,779 | ₩75,459 | ₩75,779 | +0.34% | 2.3천 |
| 2026.10.07 | ₩75,699 | ₩75,913 | ₩75,686 | ₩75,899 | +0.26% | 1천 |
| 2026.10.06 | ₩77,061 | ₩77,141 | ₩76,780 | ₩76,874 | -0.24% | 3천 |
| 2026.10.05 | ₩76,647 | ₩76,660 | ₩76,487 | ₩76,620 | -0.03% | 2.7만 |
| 2026.10.02 | ₩76,567 | ₩76,647 | ₩76,567 | ₩76,647 | +0.10% | 300 |
| 2026.10.01 | ₩76,674 | ₩76,674 | ₩75,993 | ₩76,113 | -0.73% | 2.7천 |
| 2026.09.30 | ₩77,889 | ₩77,955 | ₩77,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,168 |
| -0.93% |
| 2.4천 |
| 2026.09.29 | ₩77,742 | ₩77,808 | ₩77,368 | ₩77,662 | -0.10% | 2.1천 |
|---|
| 2026.09.28 | ₩78,342 | ₩78,543 | ₩77,995 | ₩78,396 | +0.07% | 2.4천 |
|---|
| 2026.09.25 | ₩77,942 | ₩78,436 | ₩77,942 | ₩78,423 | +0.62% | 1.6천 |
|---|
| 2026.09.24 | ₩78,169 | ₩78,236 | ₩78,062 | ₩78,222 | +0.07% | 2.3천 |
|---|
| 2026.09.23 | ₩78,529 | ₩78,596 | ₩78,049 | ₩78,062 | -0.60% | 2.9천 |
|---|
| 2026.09.22 | ₩79,330 | ₩79,330 | ₩79,330 | ₩79,330 | 0.00% | 200 |
|---|
| 2026.09.21 | ₩79,170 | ₩79,397 | ₩79,170 | ₩79,250 | +0.10% | 3.3만 |
|---|
| 2026.09.18 | ₩78,596 | ₩78,596 | ₩78,583 | ₩78,583 | -0.02% | 300 |
|---|
| 2026.09.17 | ₩79,744 | ₩79,744 | ₩79,544 | ₩79,544 | -0.25% | 300 |
|---|
| 2026.09.16 | ₩79,170 | ₩79,210 | ₩78,396 | ₩78,690 | -0.61% | 1.2천 |
|---|
| 2026.09.15 | ₩79,277 | ₩79,277 | ₩79,277 | ₩79,277 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩79,718 | ₩79,798 | ₩79,584 | ₩79,597 | -0.15% | 2.2천 |
|---|
| 2026.09.11 | ₩80,038 | ₩80,038 | ₩79,878 | ₩79,878 | -0.20% | 600 |
|---|
| 2026.09.10 | ₩79,437 | ₩79,437 | ₩79,130 | ₩79,277 | -0.20% | 1.5천 |
|---|
| 2026.09.09 | ₩79,718 | ₩79,718 | ₩79,718 | ₩79,718 | 0.00% | 400 |
|---|
| 2026.09.08 | ₩80,559 | ₩80,572 | ₩80,292 | ₩80,292 | -0.33% | 1.5천 |
|---|
| 2026.09.04 | ₩80,959 | ₩80,959 | ₩80,959 | ₩80,959 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩80,906 | ₩81,226 | ₩80,906 | ₩81,106 | +0.25% | 1.8천 |
|---|
| 2026.09.02 | ₩79,958 | ₩80,091 | ₩79,958 | ₩80,091 | +0.17% | 700 |
|---|
| 2026.09.01 | ₩80,105 | ₩80,305 | ₩79,838 | ₩79,838 | -0.33% | 400 |
|---|
| 2026.08.31 | ₩80,358 | ₩80,358 | ₩80,212 | ₩80,212 | -0.18% | 300 |
|---|
| 2026.08.28 | ₩80,051 | ₩80,091 | ₩80,051 | ₩80,091 | +0.05% | 1천 |
|---|
| 2026.08.27 | ₩80,318 | ₩80,332 | ₩80,065 | ₩80,318 | 0.00% | 1.9천 |
|---|
| 2026.08.26 | ₩80,959 | ₩80,959 | ₩80,692 | ₩80,719 | -0.30% | 600 |
|---|
| 2026.08.25 | ₩80,906 | ₩81,013 | ₩80,799 | ₩81,013 | +0.13% | 2.3천 |
|---|
| 2026.08.24 | ₩80,866 | ₩80,866 | ₩80,612 | ₩80,652 | -0.26% | 1.8천 |
|---|
| 2026.08.21 | ₩80,892 | ₩80,892 | ₩80,719 | ₩80,719 | -0.21% | 400 |
|---|
| 2026.08.20 | ₩80,172 | ₩80,358 | ₩80,038 | ₩80,038 | -0.17% | 1천 |
|---|
| 2026.08.19 | ₩79,945 | ₩80,078 | ₩79,864 | ₩80,078 | +0.17% | 1.9천 |
|---|
| 2026.08.18 | ₩80,011 | ₩80,091 | ₩79,985 | ₩79,985 | -0.03% | 1천 |
|---|
| 2026.08.17 | ₩80,559 | ₩80,559 | ₩80,305 | ₩80,318 | -0.30% | 1.3천 |
|---|
| 2026.08.14 | ₩80,625 | ₩80,679 | ₩80,625 | ₩80,679 | +0.07% | 400 |
|---|
| 2026.08.13 | ₩80,519 | ₩80,639 | ₩80,492 | ₩80,572 | +0.07% | 2.2천 |
|---|
| 2026.08.12 | ₩80,639 | ₩80,639 | ₩80,278 | ₩80,305 | -0.41% | 2.3천 |
|---|
| 2026.08.11 | ₩80,559 | ₩80,559 | ₩80,198 | ₩80,399 | -0.20% | 1.4천 |
|---|
| 2026.08.10 | ₩80,585 | ₩80,625 | ₩80,439 | ₩80,519 | -0.08% | 1.8천 |
|---|
| 2026.08.07 | ₩81,293 | ₩81,293 | ₩81,186 | ₩81,213 | -0.10% | 1천 |
|---|
| 2026.08.06 | ₩80,412 | ₩80,732 | ₩80,412 | ₩80,572 | +0.20% | 5천 |
|---|
| 2026.08.05 | ₩80,772 | ₩80,772 | ₩80,532 | ₩80,585 | -0.23% | 6.1천 |
|---|
| 2026.08.04 | ₩79,851 | ₩80,465 | ₩79,851 | ₩80,452 | +0.75% | 4.4천 |
|---|
| 2026.08.03 | ₩78,516 | ₩79,664 | ₩78,383 | ₩79,571 | +1.34% | 3.9만 |
|---|
| 2026.07.31 | ₩78,476 | ₩78,476 | ₩78,476 | ₩78,476 | 0.00% | 200 |
|---|
| 2026.07.30 | ₩78,543 | ₩78,743 | ₩78,543 | ₩78,743 | +0.25% | 900 |
|---|
| 2026.07.29 | ₩77,288 | ₩77,501 | ₩77,047 | ₩77,088 | -0.26% | 5천 |
|---|
| 2026.07.28 | ₩77,128 | ₩77,128 | ₩77,061 | ₩77,061 | -0.09% | 600 |
|---|
| 2026.07.27 | ₩76,941 | ₩76,994 | ₩76,901 | ₩76,901 | -0.05% | 3.7천 |
|---|
| 2026.07.24 | ₩76,313 | ₩76,487 | ₩76,313 | ₩76,487 | +0.23% | 1.3천 |
|---|
| 2026.07.23 | ₩75,993 | ₩75,993 | ₩75,899 | ₩75,899 | -0.12% | 400 |
|---|
| 2026.07.22 | ₩76,994 | ₩76,994 | ₩76,834 | ₩76,834 | -0.21% | 400 |
|---|
| 2026.07.21 | ₩76,500 | ₩76,500 | ₩76,473 | ₩76,473 | -0.03% | 200 |
|---|
| 2026.07.20 | ₩76,273 | ₩76,273 | ₩75,939 | ₩75,966 | -0.40% | 1.5천 |
|---|
| 2026.07.17 | ₩76,620 | ₩76,620 | ₩76,473 | ₩76,607 | -0.02% | 900 |
|---|
| 2026.07.16 | ₩76,420 | ₩76,740 | ₩76,420 | ₩76,740 | +0.42% | 1.1천 |
|---|
| 2026.07.15 | ₩76,594 | ₩76,821 | ₩76,594 | ₩76,727 | +0.17% | 1.1천 |
|---|
| 2026.07.14 | ₩76,153 | ₩76,153 | ₩76,126 | ₩76,126 | -0.04% | 200 |
|---|
| 2026.07.13 | ₩75,979 | ₩75,979 | ₩75,672 | ₩75,672 | -0.40% | 600 |
|---|
| 2026.07.10 | ₩76,073 | ₩76,313 | ₩76,073 | ₩76,193 | +0.16% | 1.2천 |
|---|
| 2026.07.09 | ₩75,672 | ₩75,806 | ₩75,672 | ₩75,712 | +0.05% | 500 |
|---|
| 2026.07.08 | ₩75,672 | ₩75,672 | ₩75,672 | ₩75,672 | 0.00% | 200 |
|---|
| 2026.07.07 | ₩76,353 | ₩76,367 | ₩75,939 | ₩76,006 | -0.45% | 3.9천 |
|---|
| 2026.07.06 | ₩76,380 | ₩76,647 | ₩76,380 | ₩76,647 | +0.35% | 500 |
|---|
| 2026.07.02 | ₩75,566 | ₩75,846 | ₩75,566 | ₩75,846 | +0.37% | 200 |
|---|
| 2026.07.01 | ₩74,471 | ₩74,831 | ₩74,471 | ₩74,724 | +0.34% | 600 |
|---|
| 2026.06.30 | ₩75,165 | ₩75,165 | ₩75,165 | ₩75,165 | 0.00% | 300 |
|---|
| 2026.06.29 | ₩74,818 | ₩74,898 | ₩74,404 | ₩74,898 | +0.11% | 4.9천 |
|---|
| 2026.06.26 | ₩74,698 | ₩74,911 | ₩74,618 | ₩74,618 | -0.11% | 3.9천 |
|---|
| 2026.06.25 | ₩74,377 | ₩74,497 | ₩74,377 | ₩74,471 | +0.13% | 900 |
|---|
| 2026.06.24 | ₩76,300 | ₩76,300 | ₩76,300 | ₩76,300 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩76,060 | ₩76,473 | ₩76,060 | ₩76,473 | +0.54% | 3.4천 |
|---|
| 2026.06.22 | ₩77,341 | ₩77,341 | ₩77,261 | ₩77,288 | -0.07% | 1.5천 |
|---|
| 2026.06.18 | ₩77,328 | ₩77,355 | ₩77,274 | ₩77,274 | -0.07% | 1.3천 |
|---|
| 2026.06.17 | ₩78,423 | ₩78,476 | ₩77,074 | ₩77,261 | -1.48% | 7.1천 |
|---|
| 2026.06.16 | ₩77,782 | ₩78,062 | ₩77,782 | ₩77,902 | +0.15% | 2.9천 |
|---|
| 2026.06.15 | ₩77,168 | ₩77,168 | ₩77,047 | ₩77,154 | -0.02% | 2.9천 |
|---|
| 2026.06.12 | ₩76,620 | ₩76,700 | ₩76,620 | ₩76,700 | +0.10% | 500 |
|---|
| 2026.06.11 | ₩75,098 | ₩76,300 | ₩74,925 | ₩76,300 | +1.60% | 1.3천 |
|---|
| 2026.06.10 | ₩74,751 | ₩74,751 | ₩74,497 | ₩74,497 | -0.34% | 3.4천 |
|---|
| 2026.06.09 | ₩75,606 | ₩75,606 | ₩74,858 | ₩75,058 | -0.72% | 2.4천 |
|---|
| 2026.06.08 | ₩75,339 | ₩75,339 | ₩74,965 | ₩74,965 | -0.50% | 900 |
|---|
| 2026.06.05 | ₩75,566 | ₩75,566 | ₩74,791 | ₩74,791 | -1.02% | 400 |
|---|
| 2026.06.04 | ₩76,220 | ₩76,286 | ₩76,126 | ₩76,233 | +0.02% | 2.2천 |
|---|
| 2026.06.03 | ₩76,086 | ₩76,086 | ₩75,846 | ₩75,846 | -0.32% | 1.9천 |
|---|
| 2026.06.02 | ₩76,073 | ₩76,433 | ₩76,073 | ₩76,353 | +0.37% | 600 |
|---|
| 2026.06.01 | ₩76,100 | ₩76,380 | ₩76,100 | ₩76,220 | +0.16% | 700 |
|---|
| 2026.05.29 | ₩76,660 | ₩76,660 | ₩76,660 | ₩76,660 | 0.00% | 500 |
|---|
| 2026.05.28 | ₩76,460 | ₩76,674 | ₩76,460 | ₩76,647 | +0.24% | 1.1천 |
|---|
| 2026.05.27 | ₩76,994 | ₩77,007 | ₩76,914 | ₩77,007 | +0.02% | 2.4천 |
|---|
| 2026.05.26 | ₩77,515 | ₩77,515 | ₩77,328 | ₩77,475 | -0.05% | 900 |
|---|
| 2026.05.22 | ₩76,567 | ₩76,567 | ₩76,487 | ₩76,487 | -0.10% | 800 |
|---|
| 2026.05.21 | ₩76,927 | ₩76,927 | ₩76,794 | ₩76,794 | -0.17% | 400 |
|---|
| 2026.05.20 | ₩76,353 | ₩76,487 | ₩76,353 | ₩76,487 | +0.17% | 300 |
|---|
| 2026.05.19 | ₩75,699 | ₩75,699 | ₩75,566 | ₩75,566 | -0.18% | 400 |
|---|
| 2026.05.18 | ₩75,953 | ₩76,180 | ₩75,833 | ₩76,180 | +0.30% | 2천 |
|---|
| 2026.05.15 | ₩75,379 | ₩75,379 | ₩75,379 | ₩75,379 | 0.00% | 300 |
|---|
| 2026.05.14 | ₩76,553 | ₩76,553 | ₩76,313 | ₩76,313 | -0.31% | 700 |
|---|
| 2026.05.13 | ₩76,380 | ₩76,607 | ₩76,367 | ₩76,607 | +0.30% | 500 |
|---|
| 2026.05.12 | ₩76,006 | ₩76,273 | ₩76,006 | ₩76,273 | +0.35% | 800 |
|---|
| 2026.05.11 | ₩76,594 | ₩76,594 | ₩76,460 | ₩76,460 | -0.17% | 800 |
|---|
| 2026.05.08 | ₩76,313 | ₩76,447 | ₩76,313 | ₩76,447 | +0.17% | 300 |
|---|
| 2026.05.07 | ₩76,714 | ₩76,714 | ₩75,672 | ₩75,672 | -1.36% | 700 |
|---|
| 2026.05.06 | ₩76,487 | ₩76,527 | ₩76,487 | ₩76,527 | +0.05% | 400 |
|---|
| 2026.05.05 | ₩74,698 | ₩75,045 | ₩74,698 | ₩74,885 | +0.25% | 3.1천 |
|---|
| 2026.05.04 | ₩74,631 | ₩74,631 | ₩73,790 | ₩74,110 | -0.70% | 2.5천 |
|---|
| 2026.05.01 | ₩75,299 | ₩75,552 | ₩75,299 | ₩75,299 | 0.00% | 800 |
|---|
| 2026.04.30 | ₩74,991 | ₩75,579 | ₩74,991 | ₩75,445 | +0.61% | 1.3천 |
|---|
| 2026.04.29 | ₩73,563 | ₩73,723 | ₩73,563 | ₩73,683 | +0.16% | 1천 |
|---|
| 2026.04.28 | ₩74,484 | ₩74,497 | ₩74,391 | ₩74,457 | -0.04% | 2.1천 |
|---|
| 2026.04.27 | ₩74,604 | ₩74,604 | ₩74,511 | ₩74,551 | -0.07% | 1.1천 |
|---|
| 2026.04.24 | ₩74,631 | ₩74,805 | ₩74,484 | ₩74,751 | +0.16% | 1.5천 |
|---|
| 2026.04.23 | ₩75,058 | ₩75,125 | ₩74,057 | ₩74,591 | -0.62% | 3.8천 |
|---|
| 2026.04.22 | ₩75,579 | ₩75,579 | ₩75,205 | ₩75,285 | -0.39% | 3.8천 |
|---|
| 2026.04.21 | ₩76,313 | ₩76,513 | ₩75,138 | ₩75,138 | -1.54% | 2.1천 |
|---|
| 2026.04.20 | ₩76,420 | ₩76,594 | ₩76,420 | ₩76,594 | +0.23% | 800 |
|---|
| 2026.04.17 | ₩77,128 | ₩77,128 | ₩76,927 | ₩76,927 | -0.26% | 2.9천 |
|---|
| 2026.04.16 | ₩76,674 | ₩76,700 | ₩76,300 | ₩76,300 | -0.49% | 900 |
|---|
| 2026.04.15 | ₩76,700 | ₩76,700 | ₩76,634 | ₩76,660 | -0.05% | 1.6천 |
|---|
| 2026.04.14 | ₩76,954 | ₩76,954 | ₩76,941 | ₩76,941 | -0.02% | 1.9천 |
|---|
| 2026.04.13 | ₩75,566 | ₩76,580 | ₩75,566 | ₩76,580 | +1.34% | 3.5천 |
|---|
| 2026.04.10 | ₩76,180 | ₩76,193 | ₩75,819 | ₩76,153 | -0.04% | 3.1천 |
|---|
| 2026.04.09 | ₩75,178 | ₩75,873 | ₩75,112 | ₩75,606 | +0.57% | 3천 |
|---|
| 2026.04.08 | ₩75,405 | ₩75,726 | ₩75,245 | ₩75,619 | +0.28% | 3.4천 |
|---|
| 2026.04.07 | ₩72,762 | ₩73,937 | ₩72,401 | ₩73,937 | +1.61% | 800 |
|---|
| 2026.04.06 | ₩72,935 | ₩73,483 | ₩72,935 | ₩73,363 | +0.59% | 1.5천 |
|---|
| 2026.04.02 | ₩72,588 | ₩72,895 | ₩72,588 | ₩72,855 | +0.37% | 1.6천 |
|---|
| 2026.04.01 | ₩73,403 | ₩73,483 | ₩73,162 | ₩73,162 | -0.33% | 600 |
|---|
| 2026.03.31 | ₩71,667 | ₩72,255 | ₩71,253 | ₩72,255 | +0.82% | 1.1천 |
|---|
| 2026.03.30 | ₩70,412 | ₩70,706 | ₩70,065 | ₩70,225 | -0.27% | 5.5천 |
|---|
| 2026.03.27 | ₩70,265 | ₩70,452 | ₩69,811 | ₩69,851 | -0.59% | 3.6천 |
|---|
| 2026.03.26 | ₩70,559 | ₩71,053 | ₩70,158 | ₩70,158 | -0.57% | 1.6천 |
|---|
| 2026.03.25 | ₩71,360 | ₩71,413 | ₩71,360 | ₩71,387 | +0.04% | 1.3천 |
|---|
| 2026.03.24 | ₩69,945 | ₩70,666 | ₩69,945 | ₩70,412 | +0.67% | 6.6천 |
|---|
| 2026.03.23 | ₩70,479 | ₩71,547 | ₩70,425 | ₩70,893 | +0.59% | 3.5천 |
|---|
| 2026.03.20 | ₩70,292 | ₩70,292 | ₩69,130 | ₩69,518 | -1.10% | 1.6천 |
|---|
| 2026.03.19 | ₩70,559 | ₩71,947 | ₩70,506 | ₩71,587 | +1.46% | 2.8천 |
|---|
| 2026.03.18 | ₩72,188 | ₩72,201 | ₩71,453 | ₩71,453 | -1.02% | 400 |
|---|
| 2026.03.17 | ₩72,749 | ₩72,749 | ₩72,428 | ₩72,508 | -0.33% | 1.4천 |
|---|
| 2026.03.16 | ₩71,440 | ₩72,335 | ₩71,440 | ₩72,121 | +0.95% | 5.8천 |
|---|
| 2026.03.13 | ₩71,747 | ₩71,747 | ₩70,933 | ₩71,173 | -0.80% | 5.6천 |
|---|
| 2026.03.12 | ₩71,534 | ₩71,801 | ₩71,453 | ₩71,574 | +0.06% | 1.3천 |
|---|
| 2026.03.11 | ₩72,441 | ₩72,655 | ₩72,441 | ₩72,548 | +0.15% | 1.5천 |
|---|
| 2026.03.10 | ₩73,162 | ₩73,750 | ₩72,628 | ₩72,708 | -0.62% | 7.9천 |
|---|
| 2026.03.09 | ₩71,160 | ₩72,548 | ₩70,866 | ₩72,548 | +1.95% | 1.8천 |
|---|
| 2026.03.06 | ₩71,307 | ₩72,174 | ₩71,307 | ₩72,174 | +1.22% | 1천 |
|---|
| 2026.03.05 | ₩73,363 | ₩73,363 | ₩72,161 | ₩72,682 | -0.93% | 1.1천 |
|---|
| 2026.03.04 | ₩73,990 | ₩74,257 | ₩73,777 | ₩74,257 | +0.36% | 4.8천 |
|---|
| 2026.03.03 | ₩72,949 | ₩73,897 | ₩72,161 | ₩73,736 | +1.08% | 4.9천 |
|---|
| 2026.03.02 | ₩75,979 | ₩76,166 | ₩75,833 | ₩76,006 | +0.04% | 5.6천 |
|---|
| 2026.02.27 | ₩77,715 | ₩77,715 | ₩77,622 | ₩77,622 | -0.12% | 700 |
|---|
| 2026.02.26 | ₩77,635 | ₩77,755 | ₩77,635 | ₩77,728 | +0.12% | 800 |
|---|
| 2026.02.25 | ₩77,688 | ₩78,049 | ₩77,688 | ₩78,035 | +0.45% | 700 |
|---|
| 2026.02.24 | ₩77,141 | ₩77,408 | ₩76,954 | ₩77,314 | +0.22% | 5.4천 |
|---|
| 2026.02.23 | ₩77,288 | ₩77,328 | ₩77,208 | ₩77,208 | -0.10% | 1.8천 |
|---|
| 2026.02.20 | ₩77,034 | ₩77,261 | ₩76,981 | ₩77,261 | +0.29% | 1천 |
|---|
| 2026.02.19 | ₩76,233 | ₩76,634 | ₩76,233 | ₩76,634 | +0.53% | 2천 |
|---|
| 2026.02.18 | ₩77,007 | ₩77,007 | ₩76,594 | ₩76,620 | -0.50% | 2.3천 |
|---|
| 2026.02.17 | ₩76,460 | ₩77,021 | ₩76,407 | ₩77,021 | +0.73% | 4.4천 |
|---|
| 2026.02.13 | ₩76,780 | ₩76,954 | ₩76,594 | ₩76,901 | +0.16% | 4.1천 |
|---|
| 2026.02.12 | ₩77,248 | ₩77,328 | ₩76,967 | ₩77,007 | -0.31% | 2.7천 |
|---|
| 2026.02.11 | ₩76,540 | ₩76,660 | ₩76,353 | ₩76,660 | +0.16% | 1.2천 |
|---|
| 2026.02.10 | ₩76,500 | ₩76,500 | ₩76,327 | ₩76,367 | -0.17% | 1.8천 |
|---|
| 2026.02.09 | ₩75,979 | ₩76,126 | ₩75,979 | ₩76,100 | +0.16% | 1.3천 |
|---|
| 2026.02.06 | ₩75,165 | ₩75,525 | ₩75,165 | ₩75,525 | +0.48% | 2천 |
|---|
| 2026.02.05 | ₩74,230 | ₩74,457 | ₩74,230 | ₩74,257 | +0.04% | 2.2천 |
|---|
| 2026.02.04 | ₩75,058 | ₩75,205 | ₩74,631 | ₩74,911 | -0.20% | 4.4천 |
|---|
| 2026.02.03 | ₩73,216 | ₩74,110 | ₩73,216 | ₩74,110 | +1.22% | 1.9천 |
|---|
| 2026.02.02 | ₩73,122 | ₩73,256 | ₩72,975 | ₩73,242 | +0.16% | 4.9천 |
|---|
| 2026.01.30 | ₩73,136 | ₩73,242 | ₩72,615 | ₩72,882 | -0.35% | 2.8천 |
|---|
| 2026.01.29 | ₩73,643 | ₩73,643 | ₩72,775 | ₩73,336 | -0.42% | 2.6천 |
|---|
| 2026.01.28 | ₩72,361 | ₩72,575 | ₩72,361 | ₩72,575 | +0.30% | 1.2천 |
|---|
| 2026.01.27 | ₩72,602 | ₩73,643 | ₩72,602 | ₩73,162 | +0.77% | 4.6천 |
|---|
| 2026.01.26 | ₩72,028 | ₩72,094 | ₩71,787 | ₩71,961 | -0.09% | 7.1천 |
|---|
| 2026.01.23 | ₩70,986 | ₩71,694 | ₩70,986 | ₩71,667 | +0.96% | 1천 |
|---|
| 2026.01.22 | ₩71,227 | ₩71,400 | ₩70,906 | ₩71,133 | -0.13% | 5천 |
|---|
| 2026.01.21 | ₩70,345 | ₩70,692 | ₩69,891 | ₩70,652 | +0.44% | 1천 |
|---|
| 2026.01.20 | ₩70,012 | ₩70,292 | ₩69,945 | ₩69,958 | -0.08% | 3천 |
|---|
| 2026.01.16 | ₩70,626 | ₩70,866 | ₩70,425 | ₩70,839 | +0.30% | 6.9천 |
|---|
| 2026.01.15 | ₩70,492 | ₩70,692 | ₩70,225 | ₩70,385 | -0.15% | 2.6천 |
|---|
| 2026.01.14 | ₩70,025 | ₩70,399 | ₩70,025 | ₩70,399 | +0.53% | 2.5천 |
|---|
| 2026.01.13 | ₩70,212 | ₩70,265 | ₩69,771 | ₩69,985 | -0.32% | 7.4천 |
|---|
| 2026.01.12 | ₩70,012 | ₩70,399 | ₩70,012 | ₩70,279 | +0.38% | 3.2천 |
|---|
| 2026.01.09 | ₩69,825 | ₩70,145 | ₩69,825 | ₩69,972 | +0.21% | 2.1천 |
|---|
| 2026.01.08 | ₩69,838 | ₩69,958 | ₩69,838 | ₩69,958 | +0.17% | 1.3천 |
|---|
| 2026.01.07 | ₩69,825 | ₩69,825 | ₩69,731 | ₩69,731 | -0.13% | 900 |
|---|
| 2026.01.06 | ₩70,025 | ₩70,025 | ₩69,851 | ₩69,998 | -0.04% | 1.5천 |
|---|
| 2026.01.05 | ₩69,277 | ₩70,078 | ₩69,277 | ₩70,065 | +1.14% | 1.4천 |
|---|
| 2026.01.02 | ₩69,758 | ₩69,891 | ₩69,598 | ₩69,731 | -0.04% | 2.3천 |
|---|
| 2025.12.31 | ₩69,224 | ₩69,558 | ₩68,770 | ₩69,411 | +0.27% | 3.6천 |
|---|
| 2025.12.30 | ₩69,531 | ₩69,851 | ₩69,531 | ₩69,638 | +0.15% | 5.2천 |
|---|
| 2025.12.29 | ₩69,371 | ₩69,438 | ₩69,237 | ₩69,397 | +0.04% | 2.2천 |
|---|
| 2025.12.26 | ₩69,357 | ₩69,357 | ₩69,277 | ₩69,277 | -0.12% | 800 |
|---|
| 2025.12.24 | ₩70,412 | ₩70,679 | ₩70,412 | ₩70,679 | +0.38% | 1.5천 |
|---|
| 2025.12.23 | ₩70,279 | ₩70,412 | ₩70,279 | ₩70,412 | +0.19% | 900 |
|---|
| 2025.12.22 | ₩69,785 | ₩70,105 | ₩69,785 | ₩70,078 | +0.42% | 4.4천 |
|---|
| 2025.12.19 | ₩69,891 | ₩69,945 | ₩69,758 | ₩69,758 | -0.19% | 1.5천 |
|---|
| 2025.12.18 | ₩69,464 | ₩69,691 | ₩69,464 | ₩69,531 | +0.10% | 3.3천 |
|---|
| 2025.12.17 | ₩69,117 | ₩69,504 | ₩69,117 | ₩69,211 | +0.14% | 4.5천 |
|---|
| 2025.12.16 | ₩69,371 | ₩69,518 | ₩69,277 | ₩69,291 | -0.12% | 3.9천 |
|---|
| 2025.12.15 | ₩69,424 | ₩69,785 | ₩69,424 | ₩69,731 | +0.44% | 5.2천 |
|---|
| 2025.12.12 | ₩69,584 | ₩69,584 | ₩69,050 | ₩69,184 | -0.58% | 2.2천 |
|---|
| 2025.12.11 | ₩69,518 | ₩69,598 | ₩69,478 | ₩69,478 | -0.06% | 500 |
|---|
| 2025.12.10 | ₩68,356 | ₩68,930 | ₩68,343 | ₩68,930 | +0.84% | 1.1천 |
|---|
| 2025.12.09 | ₩68,383 | ₩68,383 | ₩68,169 | ₩68,169 | -0.31% | 1천 |
|---|
| 2025.12.08 | ₩68,156 | ₩68,156 | ₩67,916 | ₩68,036 | -0.18% | 3.1천 |
|---|
| 2025.12.05 | ₩68,102 | ₩68,102 | ₩68,102 | ₩68,102 | 0.00% | 200 |
|---|
| 2025.12.04 | ₩68,530 | ₩68,530 | ₩68,316 | ₩68,316 | -0.31% | 1.6천 |
|---|
| 2025.12.03 | ₩68,369 | ₩68,476 | ₩68,196 | ₩68,476 | +0.16% | 1.2천 |
|---|
| 2025.12.02 | ₩68,410 | ₩68,410 | ₩68,369 | ₩68,369 | -0.06% | 1천 |
|---|
| 2025.12.01 | ₩68,102 | ₩68,102 | ₩68,102 | ₩68,102 | 0.00% | 500 |
|---|
| 2025.11.28 | ₩67,835 | ₩68,102 | ₩67,835 | ₩68,102 | +0.39% | 400 |
|---|
| 2025.11.26 | ₩67,662 | ₩67,809 | ₩67,662 | ₩67,755 | +0.14% | 500 |
|---|
| 2025.11.25 | ₩66,941 | ₩67,208 | ₩66,941 | ₩67,141 | +0.30% | 500 |
|---|
| 2025.11.24 | ₩66,287 | ₩66,367 | ₩66,140 | ₩66,327 | +0.06% | 1.4천 |
|---|
| 2025.11.21 | ₩65,779 | ₩66,220 | ₩65,779 | ₩66,193 | +0.63% | 800 |
|---|
| 2025.11.20 | ₩66,033 | ₩66,033 | ₩65,112 | ₩65,112 | -1.40% | 2.5천 |
|---|
| 2025.11.19 | ₩66,086 | ₩66,180 | ₩65,592 | ₩65,886 | -0.30% | 2.9천 |
|---|
| 2025.11.18 | ₩66,247 | ₩66,247 | ₩65,913 | ₩66,020 | -0.34% | 4.3천 |
|---|
| 2025.11.17 | ₩67,261 | ₩67,341 | ₩66,634 | ₩66,794 | -0.69% | 3.6천 |
|---|
| 2025.11.14 | ₩67,608 | ₩67,755 | ₩67,595 | ₩67,608 | 0.00% | 1.6천 |
|---|
| 2025.11.13 | ₩68,142 | ₩68,276 | ₩67,849 | ₩67,902 | -0.35% | 4.1천 |
|---|
| 2025.11.12 | ₩67,849 | ₩68,169 | ₩67,849 | ₩68,089 | +0.35% | 1천 |
|---|
| 2025.11.11 | ₩67,448 | ₩67,729 | ₩67,448 | ₩67,689 | +0.36% | 3.4천 |
|---|
| 2025.11.10 | ₩66,754 | ₩67,114 | ₩66,754 | ₩67,114 | +0.54% | 1.6천 |
|---|
| 2025.11.07 | ₩65,926 | ₩66,580 | ₩65,926 | ₩66,580 | +0.99% | 600 |
|---|
| 2025.11.06 | ₩66,073 | ₩66,100 | ₩66,073 | ₩66,100 | +0.04% | 2천 |
|---|
| 2025.11.05 | ₩65,900 | ₩66,273 | ₩65,900 | ₩66,247 | +0.53% | 1.1천 |
|---|
| 2025.11.04 | ₩65,673 | ₩65,940 | ₩65,566 | ₩65,713 | +0.06% | 3.9천 |
|---|
| 2025.11.03 | ₩65,779 | ₩66,060 | ₩65,779 | ₩66,060 | +0.43% | 1.9천 |
|---|
| 2025.10.31 | ₩65,846 | ₩66,033 | ₩65,686 | ₩65,926 | +0.12% | 9.9천 |
|---|
| 2025.10.30 | ₩66,153 | ₩66,394 | ₩66,153 | ₩66,327 | +0.26% | 1.5천 |
|---|
| 2025.10.29 | ₩66,994 | ₩67,008 | ₩66,460 | ₩66,580 | -0.62% | 3천 |
|---|
| 2025.10.28 | ₩67,128 | ₩67,195 | ₩67,074 | ₩67,074 | -0.08% | 500 |
|---|
| 2025.10.27 | ₩67,221 | ₩67,315 | ₩67,221 | ₩67,315 | +0.14% | 900 |
|---|
| 2025.10.24 | ₩67,061 | ₩67,061 | ₩67,008 | ₩67,008 | -0.08% | 700 |
|---|
| 2025.10.23 | ₩66,954 | ₩66,981 | ₩66,941 | ₩66,981 | +0.04% | 600 |
|---|
| 2025.10.22 | ₩66,567 | ₩66,714 | ₩66,567 | ₩66,647 | +0.12% | 700 |
|---|
| 2025.10.21 | ₩66,380 | ₩66,540 | ₩66,327 | ₩66,434 | +0.08% | 1.2천 |
|---|
| 2025.10.20 | ₩66,714 | ₩67,008 | ₩66,701 | ₩67,008 | +0.44% | 8.1천 |
|---|
| 2025.10.17 | ₩66,300 | ₩66,567 | ₩66,273 | ₩66,487 | +0.28% | 4.6천 |
|---|
| 2025.10.16 | ₩66,300 | ₩66,313 | ₩66,153 | ₩66,300 | 0.00% | 2.8천 |
|---|
| 2025.10.15 | ₩66,207 | ₩66,207 | ₩66,180 | ₩66,180 | -0.04% | 800 |
|---|
| 2025.10.14 | ₩65,366 | ₩66,140 | ₩65,366 | ₩65,993 | +0.96% | 4천 |
|---|
| 2025.10.13 | ₩65,552 | ₩65,659 | ₩65,459 | ₩65,619 | +0.10% | 8.3천 |
|---|
| 2025.10.10 | ₩66,167 | ₩66,167 | ₩65,312 | ₩65,312 | -1.29% | 1.6천 |
|---|