시장 데이터를 불러오는 중
전체 종목
WisdomTree U.S. AI Enhanced Value Fund 과거 주가
WisdomTree U.S. AI Enhanced Value Fund · AIVL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree U.S. AI Enhanced Value Fund · AIVL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩176,111 | ₩177,143 | ₩176,111 | ₩176,956 | +0.48% | 2.3천 |
| 2026.10.08 | ₩174,475 | ₩175,414 | ₩174,475 | ₩175,414 | +0.54% | 1.9천 |
| 2026.10.07 | ₩174,327 | ₩174,824 | ₩174,327 | ₩174,502 | +0.10% | 800 |
| 2026.10.06 | ₩175,172 | ₩175,548 | ₩175,172 | ₩175,373 | +0.11% | 2.5천 |
| 2026.10.05 | ₩173,670 | ₩174,515 | ₩173,670 | ₩174,180 | +0.29% | 1.9만 |
| 2026.10.02 | ₩172,195 | ₩172,718 | ₩172,195 | ₩172,530 | +0.19% | 3.1천 |
| 2026.10.01 | ₩170,599 | ₩171,645 | ₩170,599 | ₩171,632 | +0.61% | 3만 |
| 2026.09.30 | ₩172,182 | ₩172,182 | ₩171,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩171,565 |
| -0.36% |
| 600 |
| 2026.09.29 | ₩172,075 | ₩172,329 | ₩172,034 | ₩172,034 | -0.02% | 5천 |
|---|
| 2026.09.28 | ₩171,766 | ₩172,303 | ₩171,766 | ₩172,182 | +0.24% | 2.5천 |
|---|
| 2026.09.25 | ₩172,450 | ₩173,255 | ₩172,450 | ₩173,228 | +0.45% | 800 |
|---|
| 2026.09.24 | ₩173,979 | ₩173,979 | ₩173,268 | ₩173,268 | -0.41% | 1.5천 |
|---|
| 2026.09.23 | ₩174,850 | ₩174,850 | ₩174,166 | ₩174,260 | -0.34% | 4.4천 |
|---|
| 2026.09.22 | ₩175,789 | ₩175,789 | ₩174,824 | ₩174,904 | -0.50% | 4.6천 |
|---|
| 2026.09.21 | ₩174,824 | ₩175,306 | ₩174,649 | ₩175,239 | +0.24% | 2.6천 |
|---|
| 2026.09.18 | ₩173,939 | ₩174,689 | ₩173,939 | ₩174,462 | +0.30% | 2.4만 |
|---|
| 2026.09.17 | ₩175,052 | ₩175,306 | ₩175,052 | ₩175,052 | 0.00% | 8천 |
|---|
| 2026.09.16 | ₩175,333 | ₩175,507 | ₩173,496 | ₩174,301 | -0.59% | 6.5천 |
|---|
| 2026.09.15 | ₩175,454 | ₩175,454 | ₩175,199 | ₩175,199 | -0.15% | 3.6천 |
|---|
| 2026.09.14 | ₩176,017 | ₩176,017 | ₩176,017 | ₩176,017 | 0.00% | 300 |
|---|
| 2026.09.11 | ₩176,205 | ₩176,205 | ₩176,205 | ₩176,205 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩175,682 | ₩175,682 | ₩175,172 | ₩175,239 | -0.25% | 1.4천 |
|---|
| 2026.09.09 | ₩176,862 | ₩176,862 | ₩176,218 | ₩176,218 | -0.36% | 4.8천 |
|---|
| 2026.09.08 | ₩178,216 | ₩178,216 | ₩178,015 | ₩178,015 | -0.11% | 800 |
|---|
| 2026.09.04 | ₩179,544 | ₩179,544 | ₩179,262 | ₩179,276 | -0.15% | 2.2천 |
|---|
| 2026.09.03 | ₩179,450 | ₩179,866 | ₩178,873 | ₩179,825 | +0.21% | 3.4천 |
|---|
| 2026.09.02 | ₩178,511 | ₩178,511 | ₩178,444 | ₩178,444 | -0.04% | 500 |
|---|
| 2026.09.01 | ₩178,739 | ₩178,873 | ₩177,640 | ₩177,801 | -0.53% | 2천 |
|---|
| 2026.08.31 | ₩178,994 | ₩179,235 | ₩178,994 | ₩179,115 | +0.07% | 1.6천 |
|---|
| 2026.08.28 | ₩181,019 | ₩181,019 | ₩180,617 | ₩180,617 | -0.22% | 1.1천 |
|---|
| 2026.08.27 | ₩180,415 | ₩180,415 | ₩180,348 | ₩180,348 | -0.04% | 600 |
|---|
| 2026.08.26 | ₩179,825 | ₩181,300 | ₩179,825 | ₩181,300 | +0.82% | 1.1천 |
|---|
| 2026.08.25 | ₩180,187 | ₩180,228 | ₩179,772 | ₩180,228 | +0.02% | 1.7천 |
|---|
| 2026.08.24 | ₩179,651 | ₩180,308 | ₩179,651 | ₩180,120 | +0.26% | 7천 |
|---|
| 2026.08.21 | ₩180,281 | ₩180,281 | ₩180,040 | ₩180,040 | -0.13% | 600 |
|---|
| 2026.08.20 | ₩180,255 | ₩180,255 | ₩179,973 | ₩179,973 | -0.16% | 500 |
|---|
| 2026.08.19 | ₩181,421 | ₩181,421 | ₩180,965 | ₩180,965 | -0.25% | 400 |
|---|
| 2026.08.18 | ₩181,381 | ₩181,381 | ₩180,912 | ₩180,912 | -0.26% | 900 |
|---|
| 2026.08.17 | ₩181,180 | ₩181,180 | ₩181,180 | ₩181,180 | 0.00% | 800 |
|---|
| 2026.08.14 | ₩182,762 | ₩182,762 | ₩182,762 | ₩182,762 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩182,226 | ₩182,320 | ₩182,226 | ₩182,320 | +0.05% | 400 |
|---|
| 2026.08.12 | ₩180,295 | ₩181,126 | ₩180,295 | ₩180,885 | +0.33% | 1.9천 |
|---|
| 2026.08.11 | ₩180,536 | ₩180,536 | ₩180,295 | ₩180,389 | -0.08% | 2.1천 |
|---|
| 2026.08.10 | ₩181,140 | ₩181,140 | ₩180,697 | ₩180,697 | -0.24% | 800 |
|---|
| 2026.08.07 | ₩180,000 | ₩181,099 | ₩180,000 | ₩181,099 | +0.61% | 4.3천 |
|---|
| 2026.08.06 | ₩180,120 | ₩180,120 | ₩180,040 | ₩180,040 | -0.04% | 2.3천 |
|---|
| 2026.08.05 | ₩181,703 | ₩181,703 | ₩180,885 | ₩180,979 | -0.40% | 1.1천 |
|---|
| 2026.08.04 | ₩178,940 | ₩181,220 | ₩178,940 | ₩181,005 | +1.15% | 1.7천 |
|---|
| 2026.08.03 | ₩178,350 | ₩179,557 | ₩178,350 | ₩179,356 | +0.56% | 4.1천 |
|---|
| 2026.07.31 | ₩176,822 | ₩177,988 | ₩176,553 | ₩177,961 | +0.64% | 1만 |
|---|
| 2026.07.30 | ₩176,580 | ₩177,224 | ₩175,347 | ₩177,224 | +0.36% | 2.8천 |
|---|
| 2026.07.29 | ₩179,021 | ₩179,316 | ₩177,921 | ₩177,921 | -0.61% | 9.4천 |
|---|
| 2026.07.28 | ₩179,490 | ₩180,684 | ₩179,490 | ₩179,852 | +0.20% | 3.1천 |
|---|
| 2026.07.27 | ₩178,002 | ₩178,310 | ₩177,680 | ₩177,908 | -0.05% | 3.2천 |
|---|
| 2026.07.24 | ₩176,352 | ₩177,291 | ₩176,352 | ₩177,050 | +0.40% | 1.6천 |
|---|
| 2026.07.23 | ₩175,427 | ₩176,393 | ₩175,427 | ₩175,588 | +0.09% | 4천 |
|---|
| 2026.07.22 | ₩175,615 | ₩175,615 | ₩175,548 | ₩175,548 | -0.04% | 1.5천 |
|---|
| 2026.07.21 | ₩174,877 | ₩175,454 | ₩174,408 | ₩175,199 | +0.18% | 3.7천 |
|---|
| 2026.07.20 | ₩176,446 | ₩176,701 | ₩175,910 | ₩175,910 | -0.30% | 2.1천 |
|---|
| 2026.07.17 | ₩178,431 | ₩178,444 | ₩176,339 | ₩176,393 | -1.14% | 3.7천 |
|---|
| 2026.07.16 | ₩176,942 | ₩177,613 | ₩176,942 | ₩177,613 | +0.38% | 2.4천 |
|---|
| 2026.07.15 | ₩175,159 | ₩176,071 | ₩175,052 | ₩175,052 | -0.06% | 4.3천 |
|---|
| 2026.07.14 | ₩175,802 | ₩175,856 | ₩174,891 | ₩174,891 | -0.52% | 2.4천 |
|---|
| 2026.07.13 | ₩176,486 | ₩176,486 | ₩175,735 | ₩175,816 | -0.38% | 4.8천 |
|---|
| 2026.07.10 | ₩175,440 | ₩175,963 | ₩175,280 | ₩175,762 | +0.18% | 3.6천 |
|---|
| 2026.07.09 | ₩174,301 | ₩175,199 | ₩174,301 | ₩175,105 | +0.46% | 3.1천 |
|---|
| 2026.07.08 | ₩174,636 | ₩174,676 | ₩173,898 | ₩174,019 | -0.35% | 4.6만 |
|---|
| 2026.07.07 | ₩177,358 | ₩177,358 | ₩176,218 | ₩176,245 | -0.63% | 1.5만 |
|---|
| 2026.07.06 | ₩177,063 | ₩177,063 | ₩175,802 | ₩176,527 | -0.30% | 2.2천 |
|---|
| 2026.07.02 | ₩175,977 | ₩176,674 | ₩175,762 | ₩176,674 | +0.40% | 2.7천 |
|---|
| 2026.07.01 | ₩174,542 | ₩175,735 | ₩174,462 | ₩174,462 | -0.05% | 2.6만 |
|---|
| 2026.06.30 | ₩175,052 | ₩175,990 | ₩175,052 | ₩175,843 | +0.45% | 1.1천 |
|---|
| 2026.06.29 | ₩176,191 | ₩176,191 | ₩174,247 | ₩175,440 | -0.43% | 2.4천 |
|---|
| 2026.06.26 | ₩174,274 | ₩175,668 | ₩174,274 | ₩175,239 | +0.55% | 3천 |
|---|
| 2026.06.25 | ₩175,856 | ₩176,178 | ₩175,481 | ₩175,481 | -0.21% | 4천 |
|---|
| 2026.06.24 | ₩172,638 | ₩173,751 | ₩172,638 | ₩172,799 | +0.09% | 800 |
|---|
| 2026.06.23 | ₩171,257 | ₩172,678 | ₩170,935 | ₩172,356 | +0.64% | 1.4천 |
|---|
| 2026.06.22 | ₩173,697 | ₩173,939 | ₩173,603 | ₩173,939 | +0.14% | 2.6천 |
|---|
| 2026.06.18 | ₩172,785 | ₩172,933 | ₩172,651 | ₩172,826 | +0.02% | 2.8천 |
|---|
| 2026.06.17 | ₩174,086 | ₩174,193 | ₩171,417 | ₩171,417 | -1.53% | 2.9천 |
|---|
| 2026.06.16 | ₩175,280 | ₩175,575 | ₩173,617 | ₩173,617 | -0.95% | 2.7천 |
|---|
| 2026.06.15 | ₩174,327 | ₩174,730 | ₩174,099 | ₩174,220 | -0.06% | 8천 |
|---|
| 2026.06.12 | ₩170,760 | ₩172,557 | ₩170,760 | ₩172,195 | +0.84% | 2.3천 |
|---|
| 2026.06.11 | ₩168,709 | ₩170,626 | ₩167,931 | ₩170,573 | +1.10% | 1.4천 |
|---|
| 2026.06.10 | ₩168,749 | ₩168,749 | ₩167,381 | ₩167,381 | -0.81% | 900 |
|---|
| 2026.06.09 | ₩167,462 | ₩169,124 | ₩167,462 | ₩169,124 | +0.99% | 700 |
|---|
| 2026.06.08 | ₩168,119 | ₩168,119 | ₩167,381 | ₩167,569 | -0.33% | 1.5천 |
|---|
| 2026.06.05 | ₩168,816 | ₩168,816 | ₩167,395 | ₩167,891 | -0.55% | 800 |
|---|
| 2026.06.04 | ₩169,808 | ₩170,170 | ₩169,808 | ₩170,009 | +0.12% | 1.5천 |
|---|
| 2026.06.03 | ₩170,117 | ₩170,117 | ₩170,009 | ₩170,009 | -0.06% | 500 |
|---|
| 2026.06.02 | ₩169,473 | ₩170,318 | ₩169,165 | ₩170,264 | +0.47% | 3.5천 |
|---|
| 2026.06.01 | ₩168,829 | ₩169,781 | ₩168,829 | ₩169,232 | +0.24% | 2.5천 |
|---|
| 2026.05.29 | ₩169,500 | ₩169,875 | ₩169,352 | ₩169,741 | +0.14% | 5.7천 |
|---|
| 2026.05.28 | ₩169,366 | ₩170,264 | ₩169,366 | ₩169,795 | +0.25% | 1.4천 |
|---|
| 2026.05.27 | ₩170,103 | ₩170,103 | ₩169,781 | ₩169,849 | -0.15% | 4.2천 |
|---|
| 2026.05.26 | ₩169,165 | ₩170,720 | ₩169,165 | ₩170,385 | +0.72% | 3.1천 |
|---|
| 2026.05.22 | ₩167,850 | ₩167,931 | ₩167,850 | ₩167,931 | +0.05% | 900 |
|---|
| 2026.05.21 | ₩165,812 | ₩167,180 | ₩165,812 | ₩167,180 | +0.82% | 700 |
|---|
| 2026.05.20 | ₩165,410 | ₩165,504 | ₩165,410 | ₩165,504 | +0.06% | 700 |
|---|
| 2026.05.19 | ₩163,935 | ₩164,163 | ₩163,935 | ₩164,163 | +0.14% | 500 |
|---|
| 2026.05.18 | ₩164,632 | ₩164,632 | ₩163,760 | ₩164,203 | -0.26% | 800 |
|---|
| 2026.05.15 | ₩164,981 | ₩164,981 | ₩163,707 | ₩163,814 | -0.71% | 1.5천 |
|---|
| 2026.05.14 | ₩166,670 | ₩166,925 | ₩166,389 | ₩166,389 | -0.17% | 4.7천 |
|---|
| 2026.05.13 | ₩166,791 | ₩166,791 | ₩165,960 | ₩166,121 | -0.40% | 1천 |
|---|
| 2026.05.12 | ₩166,335 | ₩166,590 | ₩166,335 | ₩166,590 | +0.15% | 900 |
|---|
| 2026.05.11 | ₩166,644 | ₩166,845 | ₩166,630 | ₩166,724 | +0.05% | 1.1천 |
|---|
| 2026.05.08 | ₩165,852 | ₩166,121 | ₩165,852 | ₩165,866 | +0.01% | 1.2천 |
|---|
| 2026.05.07 | ₩166,161 | ₩166,161 | ₩164,793 | ₩165,142 | -0.61% | 1.1만 |
|---|
| 2026.05.06 | ₩166,885 | ₩166,885 | ₩166,027 | ₩166,536 | -0.21% | 1.5천 |
|---|
| 2026.05.05 | ₩164,954 | ₩165,665 | ₩164,954 | ₩165,343 | +0.24% | 1.1천 |
|---|
| 2026.05.04 | ₩164,324 | ₩165,276 | ₩163,787 | ₩163,854 | -0.29% | 2.8천 |
|---|
| 2026.05.01 | ₩165,396 | ₩165,490 | ₩164,605 | ₩164,632 | -0.46% | 2.1천 |
|---|
| 2026.04.30 | ₩163,103 | ₩165,008 | ₩162,929 | ₩165,008 | +1.17% | 2.6천 |
|---|
| 2026.04.29 | ₩161,964 | ₩161,964 | ₩161,964 | ₩161,964 | 0.00% | 300 |
|---|
| 2026.04.28 | ₩162,500 | ₩162,500 | ₩162,500 | ₩162,500 | 0.00% | 500 |
|---|
| 2026.04.27 | ₩163,747 | ₩164,310 | ₩163,747 | ₩163,948 | +0.12% | 1.5천 |
|---|
| 2026.04.24 | ₩164,283 | ₩164,283 | ₩163,506 | ₩163,506 | -0.47% | 1천 |
|---|
| 2026.04.23 | ₩164,310 | ₩164,699 | ₩164,297 | ₩164,297 | -0.01% | 1.1천 |
|---|
| 2026.04.22 | ₩163,224 | ₩163,439 | ₩163,224 | ₩163,439 | +0.13% | 900 |
|---|
| 2026.04.21 | ₩165,075 | ₩165,209 | ₩162,715 | ₩162,715 | -1.43% | 4.5천 |
|---|
| 2026.04.20 | ₩164,646 | ₩164,860 | ₩164,578 | ₩164,578 | -0.04% | 2.3천 |
|---|
| 2026.04.17 | ₩164,377 | ₩165,705 | ₩163,801 | ₩165,034 | +0.40% | 1.4천 |
|---|
| 2026.04.16 | ₩162,889 | ₩163,305 | ₩162,889 | ₩163,305 | +0.26% | 1.5천 |
|---|
| 2026.04.15 | ₩162,741 | ₩162,996 | ₩162,192 | ₩162,768 | +0.02% | 2.3천 |
|---|
| 2026.04.14 | ₩162,661 | ₩163,318 | ₩162,178 | ₩163,318 | +0.40% | 1.8천 |
|---|
| 2026.04.13 | ₩161,239 | ₩162,768 | ₩161,239 | ₩162,768 | +0.95% | 900 |
|---|
| 2026.04.10 | ₩161,615 | ₩161,615 | ₩161,615 | ₩161,615 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩162,218 | ₩163,237 | ₩162,218 | ₩162,875 | +0.41% | 2.6천 |
|---|
| 2026.04.08 | ₩161,829 | ₩162,688 | ₩161,454 | ₩162,688 | +0.53% | 2.2천 |
|---|
| 2026.04.07 | ₩157,579 | ₩157,793 | ₩157,230 | ₩157,793 | +0.14% | 1.7천 |
|---|
| 2026.04.06 | ₩157,471 | ₩158,102 | ₩157,471 | ₩158,102 | +0.40% | 2.4천 |
|---|
| 2026.04.02 | ₩157,176 | ₩157,431 | ₩157,176 | ₩157,431 | +0.16% | 500 |
|---|
| 2026.04.01 | ₩155,916 | ₩157,096 | ₩155,916 | ₩156,640 | +0.46% | 1.5만 |
|---|
| 2026.03.31 | ₩154,266 | ₩155,165 | ₩154,253 | ₩155,165 | +0.58% | 1.2천 |
|---|
| 2026.03.30 | ₩154,722 | ₩154,722 | ₩152,295 | ₩152,322 | -1.55% | 7.2천 |
|---|
| 2026.03.27 | ₩154,038 | ₩154,535 | ₩153,247 | ₩153,247 | -0.51% | 2.1천 |
|---|
| 2026.03.26 | ₩156,264 | ₩156,908 | ₩154,870 | ₩154,870 | -0.89% | 1.6천 |
|---|
| 2026.03.25 | ₩157,243 | ₩157,485 | ₩157,243 | ₩157,485 | +0.15% | 400 |
|---|
| 2026.03.24 | ₩155,460 | ₩157,230 | ₩155,460 | ₩156,492 | +0.66% | 1.4천 |
|---|
| 2026.03.23 | ₩156,533 | ₩156,774 | ₩156,479 | ₩156,479 | -0.03% | 3.2천 |
|---|
| 2026.03.20 | ₩157,726 | ₩157,726 | ₩154,923 | ₩155,084 | -1.67% | 5천 |
|---|
| 2026.03.19 | ₩156,318 | ₩157,780 | ₩156,157 | ₩157,780 | +0.94% | 3.8천 |
|---|
| 2026.03.18 | ₩159,510 | ₩159,630 | ₩158,034 | ₩158,034 | -0.92% | 4.3천 |
|---|
| 2026.03.17 | ₩160,287 | ₩160,596 | ₩159,939 | ₩160,234 | -0.03% | 2.6천 |
|---|
| 2026.03.16 | ₩159,161 | ₩159,939 | ₩159,161 | ₩159,335 | +0.11% | 8.1천 |
|---|
| 2026.03.13 | ₩157,807 | ₩157,807 | ₩157,351 | ₩157,351 | -0.29% | 1.5천 |
|---|
| 2026.03.12 | ₩158,142 | ₩158,142 | ₩156,908 | ₩156,908 | -0.78% | 6.1천 |
|---|
| 2026.03.11 | ₩158,692 | ₩159,228 | ₩158,692 | ₩159,228 | +0.34% | 2.9천 |
|---|
| 2026.03.10 | ₩159,751 | ₩159,751 | ₩159,751 | ₩159,751 | 0.00% | 600 |
|---|
| 2026.03.09 | ₩159,013 | ₩160,421 | ₩158,665 | ₩160,421 | +0.89% | 1천 |
|---|
| 2026.03.06 | ₩159,805 | ₩159,805 | ₩159,456 | ₩159,603 | -0.13% | 900 |
|---|
| 2026.03.05 | ₩163,224 | ₩163,224 | ₩161,669 | ₩161,682 | -0.94% | 800 |
|---|
| 2026.03.04 | ₩163,479 | ₩164,646 | ₩163,479 | ₩164,605 | +0.69% | 700 |
|---|
| 2026.03.03 | ₩163,251 | ₩164,069 | ₩162,795 | ₩163,693 | +0.27% | 1.3천 |
|---|
| 2026.03.02 | ₩165,678 | ₩166,255 | ₩165,678 | ₩165,799 | +0.07% | 500 |
|---|
| 2026.02.27 | ₩164,270 | ₩165,396 | ₩164,270 | ₩165,396 | +0.69% | 1.9천 |
|---|
| 2026.02.26 | ₩164,780 | ₩165,276 | ₩164,780 | ₩165,262 | +0.29% | 1천 |
|---|
| 2026.02.25 | ₩164,015 | ₩164,015 | ₩163,948 | ₩164,015 | 0.00% | 1.1천 |
|---|
| 2026.02.24 | ₩163,439 | ₩163,841 | ₩163,439 | ₩163,814 | +0.23% | 2.9천 |
|---|
| 2026.02.23 | ₩163,680 | ₩163,680 | ₩162,487 | ₩163,063 | -0.38% | 3.5천 |
|---|
| 2026.02.20 | ₩162,916 | ₩164,042 | ₩162,916 | ₩164,042 | +0.69% | 1.5천 |
|---|
| 2026.02.19 | ₩163,184 | ₩163,184 | ₩162,647 | ₩163,144 | -0.02% | 1.9천 |
|---|
| 2026.02.18 | ₩162,393 | ₩163,130 | ₩162,393 | ₩163,036 | +0.40% | 4.4천 |
|---|
| 2026.02.17 | ₩162,205 | ₩163,010 | ₩162,017 | ₩162,044 | -0.10% | 2.2천 |
|---|
| 2026.02.13 | ₩163,063 | ₩163,278 | ₩162,715 | ₩162,715 | -0.21% | 2.4천 |
|---|
| 2026.02.12 | ₩163,184 | ₩163,184 | ₩161,320 | ₩161,441 | -1.07% | 2.3천 |
|---|
| 2026.02.11 | ₩163,372 | ₩163,452 | ₩162,996 | ₩163,077 | -0.18% | 600 |
|---|
| 2026.02.10 | ₩162,004 | ₩163,653 | ₩162,004 | ₩163,157 | +0.71% | 1.1천 |
|---|
| 2026.02.09 | ₩162,178 | ₩162,808 | ₩162,031 | ₩162,808 | +0.39% | 5.6천 |
|---|
| 2026.02.06 | ₩161,722 | ₩162,862 | ₩161,722 | ₩162,862 | +0.70% | 1.4천 |
|---|
| 2026.02.05 | ₩160,971 | ₩160,971 | ₩160,636 | ₩160,636 | -0.21% | 800 |
|---|
| 2026.02.04 | ₩160,274 | ₩161,293 | ₩160,274 | ₩161,293 | +0.64% | 500 |
|---|
| 2026.02.03 | ₩160,368 | ₩160,368 | ₩160,140 | ₩160,140 | -0.14% | 1.9천 |
|---|
| 2026.02.02 | ₩160,421 | ₩160,556 | ₩160,368 | ₩160,542 | +0.08% | 1.3천 |
|---|
| 2026.01.30 | ₩159,791 | ₩160,421 | ₩159,241 | ₩160,421 | +0.39% | 1.6천 |
|---|
| 2026.01.29 | ₩159,966 | ₩160,207 | ₩159,268 | ₩160,059 | +0.06% | 2천 |
|---|
| 2026.01.28 | ₩159,858 | ₩160,234 | ₩159,295 | ₩159,375 | -0.30% | 3.2천 |
|---|
| 2026.01.27 | ₩160,448 | ₩160,448 | ₩160,113 | ₩160,341 | -0.07% | 4천 |
|---|
| 2026.01.26 | ₩160,113 | ₩161,052 | ₩160,113 | ₩160,958 | +0.53% | 1.5천 |
|---|
| 2026.01.23 | ₩160,676 | ₩160,676 | ₩160,220 | ₩160,301 | -0.23% | 1천 |
|---|
| 2026.01.22 | ₩160,488 | ₩161,508 | ₩160,488 | ₩160,904 | +0.26% | 800 |
|---|
| 2026.01.21 | ₩159,067 | ₩160,448 | ₩159,067 | ₩160,448 | +0.87% | 1.4천 |
|---|
| 2026.01.20 | ₩158,289 | ₩158,544 | ₩157,807 | ₩157,820 | -0.30% | 1.8천 |
|---|
| 2026.01.16 | ₩159,308 | ₩159,831 | ₩159,201 | ₩159,536 | +0.14% | 2.5천 |
|---|
| 2026.01.15 | ₩159,577 | ₩159,898 | ₩159,577 | ₩159,617 | +0.03% | 4.3천 |
|---|
| 2026.01.14 | ₩158,423 | ₩159,349 | ₩158,289 | ₩159,349 | +0.58% | 3.8천 |
|---|
| 2026.01.13 | ₩158,222 | ₩158,262 | ₩157,632 | ₩157,994 | -0.14% | 2.6천 |
|---|
| 2026.01.12 | ₩157,444 | ₩158,236 | ₩157,444 | ₩158,209 | +0.49% | 2.9천 |
|---|
| 2026.01.09 | ₩157,109 | ₩157,914 | ₩157,109 | ₩157,914 | +0.51% | 1.7천 |
|---|
| 2026.01.08 | ₩156,063 | ₩157,485 | ₩156,063 | ₩157,123 | +0.68% | 2.5천 |
|---|
| 2026.01.07 | ₩157,015 | ₩157,015 | ₩155,420 | ₩155,420 | -1.02% | 3.3천 |
|---|
| 2026.01.06 | ₩156,479 | ₩157,337 | ₩156,425 | ₩157,230 | +0.48% | 8.9천 |
|---|
| 2026.01.05 | ₩154,561 | ₩156,425 | ₩154,561 | ₩156,050 | +0.96% | 2.3천 |
|---|
| 2026.01.02 | ₩154,293 | ₩154,870 | ₩153,489 | ₩154,481 | +0.12% | 6.9천 |
|---|
| 2025.12.31 | ₩155,151 | ₩155,151 | ₩154,186 | ₩154,186 | -0.62% | 5.9천 |
|---|
| 2025.12.30 | ₩155,661 | ₩155,661 | ₩155,272 | ₩155,326 | -0.22% | 3.6천 |
|---|
| 2025.12.29 | ₩155,607 | ₩155,741 | ₩155,232 | ₩155,393 | -0.14% | 3천 |
|---|
| 2025.12.26 | ₩155,379 | ₩155,540 | ₩155,138 | ₩155,540 | +0.10% | 1.9천 |
|---|
| 2025.12.24 | ₩155,822 | ₩156,331 | ₩155,822 | ₩156,331 | +0.33% | 1.1천 |
|---|
| 2025.12.23 | ₩155,420 | ₩155,822 | ₩155,420 | ₩155,715 | +0.19% | 3천 |
|---|
| 2025.12.22 | ₩155,098 | ₩155,795 | ₩155,098 | ₩155,755 | +0.42% | 9.4천 |
|---|
| 2025.12.19 | ₩154,722 | ₩154,897 | ₩154,669 | ₩154,669 | -0.03% | 600 |
|---|
| 2025.12.18 | ₩155,339 | ₩155,339 | ₩154,521 | ₩154,521 | -0.53% | 1.6천 |
|---|
| 2025.12.17 | ₩154,146 | ₩155,353 | ₩154,146 | ₩154,669 | +0.34% | 2.3천 |
|---|
| 2025.12.16 | ₩154,776 | ₩154,776 | ₩154,240 | ₩154,320 | -0.29% | 1.3천 |
|---|
| 2025.12.15 | ₩155,245 | ₩155,326 | ₩154,628 | ₩155,192 | -0.03% | 4.6천 |
|---|
| 2025.12.12 | ₩154,990 | ₩155,031 | ₩154,856 | ₩154,856 | -0.09% | 700 |
|---|
| 2025.12.11 | ₩154,830 | ₩155,326 | ₩154,830 | ₩155,044 | +0.14% | 1.7천 |
|---|
| 2025.12.10 | ₩153,100 | ₩154,749 | ₩153,100 | ₩154,374 | +0.83% | 1.3천 |
|---|
| 2025.12.09 | ₩153,033 | ₩153,475 | ₩152,577 | ₩152,577 | -0.30% | 2.9천 |
|---|
| 2025.12.08 | ₩153,502 | ₩153,502 | ₩152,510 | ₩152,536 | -0.63% | 1.7천 |
|---|
| 2025.12.05 | ₩154,280 | ₩154,280 | ₩153,582 | ₩153,582 | -0.45% | 2.6천 |
|---|
| 2025.12.04 | ₩153,073 | ₩153,717 | ₩153,073 | ₩153,609 | +0.35% | 1.9천 |
|---|
| 2025.12.03 | ₩152,671 | ₩153,207 | ₩152,671 | ₩153,207 | +0.35% | 2.2천 |
|---|
| 2025.12.02 | ₩151,973 | ₩152,510 | ₩151,973 | ₩152,215 | +0.16% | 3.7천 |
|---|
| 2025.12.01 | ₩153,435 | ₩153,435 | ₩152,617 | ₩152,617 | -0.53% | 1.5천 |
|---|
| 2025.11.28 | ₩154,092 | ₩154,199 | ₩153,985 | ₩153,985 | -0.07% | 1.4천 |
|---|
| 2025.11.26 | ₩152,912 | ₩153,489 | ₩152,912 | ₩153,073 | +0.11% | 1.1천 |
|---|
| 2025.11.25 | ₩151,651 | ₩152,510 | ₩151,651 | ₩152,510 | +0.57% | 3.1천 |
|---|
| 2025.11.24 | ₩150,377 | ₩150,780 | ₩150,136 | ₩150,605 | +0.15% | 1.6천 |
|---|
| 2025.11.21 | ₩148,728 | ₩150,686 | ₩148,728 | ₩150,176 | +0.97% | 2.8천 |
|---|
| 2025.11.20 | ₩150,565 | ₩150,565 | ₩147,964 | ₩147,964 | -1.73% | 800 |
|---|
| 2025.11.19 | ₩148,835 | ₩149,278 | ₩148,835 | ₩149,224 | +0.26% | 600 |
|---|
| 2025.11.18 | ₩149,734 | ₩150,163 | ₩149,264 | ₩149,774 | +0.03% | 1.9천 |
|---|
| 2025.11.17 | ₩151,048 | ₩151,249 | ₩149,546 | ₩149,546 | -0.99% | 9.7천 |
|---|
| 2025.11.14 | ₩151,088 | ₩151,611 | ₩150,900 | ₩151,464 | +0.25% | 1.9천 |
|---|
| 2025.11.13 | ₩153,019 | ₩153,167 | ₩151,906 | ₩151,906 | -0.73% | 1.5천 |
|---|
| 2025.11.12 | ₩152,429 | ₩153,220 | ₩152,429 | ₩153,113 | +0.45% | 2.3천 |
|---|
| 2025.11.11 | ₩151,839 | ₩152,456 | ₩151,839 | ₩152,362 | +0.34% | 3.3천 |
|---|
| 2025.11.10 | ₩151,021 | ₩151,598 | ₩151,021 | ₩151,450 | +0.28% | 1천 |
|---|
| 2025.11.07 | ₩149,694 | ₩150,686 | ₩149,345 | ₩150,686 | +0.66% | 3.5천 |
|---|
| 2025.11.06 | ₩149,627 | ₩149,868 | ₩148,996 | ₩149,506 | -0.08% | 1.7천 |
|---|
| 2025.11.05 | ₩149,372 | ₩149,787 | ₩149,372 | ₩149,787 | +0.28% | 600 |
|---|
| 2025.11.04 | ₩149,680 | ₩149,828 | ₩149,439 | ₩149,640 | -0.03% | 1.2만 |
|---|
| 2025.11.03 | ₩150,740 | ₩150,740 | ₩149,586 | ₩150,150 | -0.39% | 2.7천 |
|---|
| 2025.10.31 | ₩151,061 | ₩151,370 | ₩150,391 | ₩151,303 | +0.16% | 1.1만 |
|---|
| 2025.10.30 | ₩151,853 | ₩152,148 | ₩150,820 | ₩150,820 | -0.68% | 1.6천 |
|---|
| 2025.10.29 | ₩153,180 | ₩153,180 | ₩151,289 | ₩151,289 | -1.23% | 2.8천 |
|---|
| 2025.10.28 | ₩154,253 | ₩154,333 | ₩153,381 | ₩153,381 | -0.57% | 3.6천 |
|---|
| 2025.10.27 | ₩154,467 | ₩154,535 | ₩154,132 | ₩154,535 | +0.04% | 1.1천 |
|---|
| 2025.10.24 | ₩154,763 | ₩154,763 | ₩154,159 | ₩154,159 | -0.39% | 1.2천 |
|---|
| 2025.10.23 | ₩153,395 | ₩154,240 | ₩153,395 | ₩154,105 | +0.46% | 2천 |
|---|
| 2025.10.22 | ₩154,240 | ₩154,441 | ₩153,877 | ₩153,891 | -0.23% | 1.1천 |
|---|
| 2025.10.21 | ₩154,575 | ₩155,111 | ₩154,575 | ₩154,669 | +0.06% | 2천 |
|---|
| 2025.10.20 | ₩152,939 | ₩153,582 | ₩152,939 | ₩153,542 | +0.39% | 3.1천 |
|---|
| 2025.10.17 | ₩150,874 | ₩152,121 | ₩150,874 | ₩151,933 | +0.70% | 2.8천 |
|---|
| 2025.10.16 | ₩152,966 | ₩152,966 | ₩150,740 | ₩150,807 | -1.41% | 2.6천 |
|---|
| 2025.10.15 | ₩152,121 | ₩152,577 | ₩152,121 | ₩152,577 | +0.30% | 700 |
|---|
| 2025.10.14 | ₩150,310 | ₩153,194 | ₩150,310 | ₩152,697 | +1.59% | 8.1천 |
|---|
| 2025.10.13 | ₩150,900 | ₩151,638 | ₩150,900 | ₩151,249 | +0.23% | 1.4천 |
|---|
| 2025.10.10 | ₩153,180 | ₩153,194 | ₩150,230 | ₩150,230 | -1.93% | 1.1천 |
|---|