시장 데이터를 불러오는 중
전체 종목
WisdomTree Dynamic International SmallCap Equity Fund 과거 주가
WisdomTree Dynamic International SmallCap Equity Fund · DDLS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Dynamic International SmallCap Equity Fund · DDLS · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,986 | ₩60,241 | ₩59,919 | ₩60,234 | +0.41% | 1.3만 |
| 2026.10.08 | ₩59,423 | ₩59,691 | ₩59,248 | ₩59,570 | +0.25% | 1.2만 |
| 2026.10.07 | ₩59,879 | ₩59,906 | ₩59,771 | ₩59,826 | -0.09% | 1.1만 |
| 2026.10.06 | ₩60,563 | ₩60,647 | ₩60,388 | ₩60,465 | -0.16% | 9.7천 |
| 2026.10.05 | ₩60,187 | ₩60,586 | ₩60,053 | ₩60,418 | +0.38% | 1.6만 |
| 2026.10.02 | ₩60,482 | ₩60,670 | ₩60,242 | ₩60,529 | +0.08% | 1.7만 |
| 2026.10.01 | ₩60,321 | ₩60,348 | ₩59,919 | ₩59,973 | -0.58% | 1.5만 |
| 2026.09.30 | ₩61,300 | ₩61,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,717 |
| -0.95% |
| 1.1만 |
| 2026.09.29 | ₩60,898 | ₩60,938 | ₩60,422 | ₩60,645 | -0.42% | 2.2만 |
|---|
| 2026.09.28 | ₩61,139 | ₩61,314 | ₩60,898 | ₩61,314 | +0.29% | 1.6만 |
|---|
| 2026.09.25 | ₩61,220 | ₩61,437 | ₩61,032 | ₩61,437 | +0.35% | 1.5만 |
|---|
| 2026.09.24 | ₩61,381 | ₩61,595 | ₩61,046 | ₩61,555 | +0.28% | 1.4만 |
|---|
| 2026.09.23 | ₩61,783 | ₩61,783 | ₩61,180 | ₩61,488 | -0.48% | 1만 |
|---|
| 2026.09.22 | ₩62,306 | ₩62,574 | ₩62,098 | ₩62,511 | +0.33% | 3만 |
|---|
| 2026.09.21 | ₩62,212 | ₩62,340 | ₩62,092 | ₩62,283 | +0.11% | 7.3천 |
|---|
| 2026.09.18 | ₩61,528 | ₩61,790 | ₩61,528 | ₩61,739 | +0.34% | 1.4만 |
|---|
| 2026.09.17 | ₩62,266 | ₩62,266 | ₩61,998 | ₩62,075 | -0.31% | 1만 |
|---|
| 2026.09.16 | ₩61,729 | ₩61,897 | ₩61,193 | ₩61,496 | -0.38% | 9.6천 |
|---|
| 2026.09.15 | ₩61,287 | ₩61,428 | ₩61,153 | ₩61,398 | +0.18% | 9.2천 |
|---|
| 2026.09.14 | ₩61,273 | ₩61,676 | ₩61,260 | ₩61,495 | +0.36% | 1.5만 |
|---|
| 2026.09.11 | ₩61,716 | ₩61,803 | ₩61,609 | ₩61,703 | -0.02% | 1.1만 |
|---|
| 2026.09.10 | ₩61,180 | ₩61,227 | ₩60,925 | ₩61,052 | -0.21% | 1.5만 |
|---|
| 2026.09.09 | ₩61,850 | ₩61,850 | ₩61,422 | ₩61,457 | -0.64% | 1.1만 |
|---|
| 2026.09.08 | ₩62,185 | ₩62,185 | ₩61,933 | ₩61,933 | -0.41% | 7.2천 |
|---|
| 2026.09.04 | ₩62,212 | ₩62,648 | ₩62,212 | ₩62,501 | +0.46% | 9천 |
|---|
| 2026.09.03 | ₩62,105 | ₩62,456 | ₩62,092 | ₩62,199 | +0.15% | 7.3천 |
|---|
| 2026.09.02 | ₩61,515 | ₩61,689 | ₩61,515 | ₩61,642 | +0.21% | 1.4만 |
|---|
| 2026.09.01 | ₩61,743 | ₩61,998 | ₩61,408 | ₩61,488 | -0.41% | 1.1만 |
|---|
| 2026.08.31 | ₩62,206 | ₩62,206 | ₩61,857 | ₩61,877 | -0.53% | 6.6천 |
|---|
| 2026.08.28 | ₩62,427 | ₩62,574 | ₩62,185 | ₩62,212 | -0.34% | 4.4천 |
|---|
| 2026.08.27 | ₩62,092 | ₩62,266 | ₩62,065 | ₩62,244 | +0.25% | 6.6천 |
|---|
| 2026.08.26 | ₩62,373 | ₩62,454 | ₩62,144 | ₩62,144 | -0.37% | 8.6천 |
|---|
| 2026.08.25 | ₩61,810 | ₩62,206 | ₩61,810 | ₩62,145 | +0.54% | 1.7만 |
|---|
| 2026.08.24 | ₩61,535 | ₩61,703 | ₩61,522 | ₩61,629 | +0.15% | 7.6천 |
|---|
| 2026.08.21 | ₩61,636 | ₩61,723 | ₩61,567 | ₩61,607 | -0.05% | 5.7천 |
|---|
| 2026.08.20 | ₩61,099 | ₩61,365 | ₩61,099 | ₩61,328 | +0.38% | 1.3만 |
|---|
| 2026.08.19 | ₩61,381 | ₩61,387 | ₩61,202 | ₩61,351 | -0.05% | 1.4만 |
|---|
| 2026.08.18 | ₩61,622 | ₩61,837 | ₩60,509 | ₩61,595 | -0.04% | 1.1만 |
|---|
| 2026.08.17 | ₩61,890 | ₩61,904 | ₩61,743 | ₩61,830 | -0.10% | 1.7만 |
|---|
| 2026.08.14 | ₩61,984 | ₩62,038 | ₩61,924 | ₩62,011 | +0.04% | 1.2만 |
|---|
| 2026.08.13 | ₩61,797 | ₩61,959 | ₩61,729 | ₩61,878 | +0.13% | 1.5만 |
|---|
| 2026.08.12 | ₩61,622 | ₩61,622 | ₩61,475 | ₩61,569 | -0.09% | 1.1만 |
|---|
| 2026.08.11 | ₩61,434 | ₩61,501 | ₩61,273 | ₩61,347 | -0.14% | 1.5만 |
|---|
| 2026.08.10 | ₩61,341 | ₩61,421 | ₩61,299 | ₩61,331 | -0.02% | 3.8천 |
|---|
| 2026.08.07 | ₩61,542 | ₩61,609 | ₩61,341 | ₩61,522 | -0.03% | 9.3천 |
|---|
| 2026.08.06 | ₩61,233 | ₩61,381 | ₩61,193 | ₩61,327 | +0.15% | 9.7천 |
|---|
| 2026.08.05 | ₩61,153 | ₩61,394 | ₩61,153 | ₩61,314 | +0.26% | 2.8만 |
|---|
| 2026.08.04 | ₩60,563 | ₩61,005 | ₩60,543 | ₩60,906 | +0.57% | 1.9만 |
|---|
| 2026.08.03 | ₩59,919 | ₩60,402 | ₩59,812 | ₩60,362 | +0.74% | 2.2만 |
|---|
| 2026.07.31 | ₩60,160 | ₩60,268 | ₩59,704 | ₩60,013 | -0.25% | 3.3만 |
|---|
| 2026.07.30 | ₩60,281 | ₩60,429 | ₩59,959 | ₩60,340 | +0.10% | 1.7만 |
|---|
| 2026.07.29 | ₩59,906 | ₩60,335 | ₩59,664 | ₩59,771 | -0.22% | 1.5만 |
|---|
| 2026.07.28 | ₩60,120 | ₩60,557 | ₩60,120 | ₩60,383 | +0.44% | 8.2천 |
|---|
| 2026.07.27 | ₩60,455 | ₩60,630 | ₩60,174 | ₩60,516 | +0.10% | 1.8만 |
|---|
| 2026.07.24 | ₩60,067 | ₩60,356 | ₩60,040 | ₩60,181 | +0.19% | 7.9천 |
|---|
| 2026.07.23 | ₩59,637 | ₩59,892 | ₩59,478 | ₩59,601 | -0.06% | 1.8만 |
|---|
| 2026.07.22 | ₩60,147 | ₩60,341 | ₩60,073 | ₩60,113 | -0.06% | 1.5만 |
|---|
| 2026.07.21 | ₩59,718 | ₩60,080 | ₩59,584 | ₩60,040 | +0.54% | 1.4만 |
|---|
| 2026.07.20 | ₩59,517 | ₩59,570 | ₩59,302 | ₩59,330 | -0.31% | 7.7천 |
|---|
| 2026.07.17 | ₩59,235 | ₩59,570 | ₩59,235 | ₩59,557 | +0.54% | 2만 |
|---|
| 2026.07.16 | ₩59,839 | ₩60,214 | ₩59,839 | ₩60,033 | +0.32% | 1.3만 |
|---|
| 2026.07.15 | ₩59,825 | ₩60,198 | ₩59,818 | ₩59,986 | +0.27% | 3.4만 |
|---|
| 2026.07.14 | ₩59,597 | ₩59,906 | ₩59,570 | ₩59,570 | -0.05% | 1.8만 |
|---|
| 2026.07.13 | ₩59,436 | ₩59,570 | ₩59,369 | ₩59,435 | -0.00% | 1.5만 |
|---|
| 2026.07.10 | ₩59,597 | ₩59,880 | ₩59,597 | ₩59,837 | +0.40% | 2.2만 |
|---|
| 2026.07.09 | ₩59,356 | ₩59,557 | ₩59,210 | ₩59,463 | +0.18% | 1.2만 |
|---|
| 2026.07.08 | ₩59,128 | ₩59,483 | ₩59,020 | ₩59,463 | +0.57% | 2.8만 |
|---|
| 2026.07.07 | ₩60,134 | ₩60,160 | ₩59,759 | ₩59,839 | -0.49% | 1만 |
|---|
| 2026.07.06 | ₩60,281 | ₩60,459 | ₩60,160 | ₩60,441 | +0.26% | 2만 |
|---|
| 2026.07.02 | ₩59,704 | ₩59,999 | ₩59,483 | ₩59,785 | +0.13% | 1.9만 |
|---|
| 2026.07.01 | ₩59,128 | ₩59,597 | ₩59,128 | ₩59,572 | +0.75% | 1.8만 |
|---|
| 2026.06.30 | ₩59,007 | ₩59,116 | ₩58,955 | ₩59,077 | +0.12% | 1.2만 |
|---|
| 2026.06.29 | ₩59,208 | ₩59,289 | ₩58,980 | ₩59,155 | -0.09% | 5.5만 |
|---|
| 2026.06.26 | ₩58,860 | ₩59,302 | ₩58,712 | ₩59,055 | +0.33% | 1.6만 |
|---|
| 2026.06.25 | ₩59,155 | ₩59,476 | ₩59,061 | ₩59,128 | -0.05% | 1.5만 |
|---|
| 2026.06.24 | ₩59,704 | ₩60,120 | ₩59,704 | ₩59,987 | +0.47% | 1.7만 |
|---|
| 2026.06.23 | ₩59,678 | ₩60,174 | ₩59,678 | ₩60,056 | +0.63% | 1.2만 |
|---|
| 2026.06.22 | ₩60,764 | ₩61,046 | ₩60,764 | ₩60,911 | +0.24% | 1.4만 |
|---|
| 2026.06.18 | ₩61,166 | ₩61,166 | ₩60,831 | ₩60,871 | -0.48% | 9.3천 |
|---|
| 2026.06.17 | ₩61,434 | ₩61,595 | ₩60,851 | ₩60,960 | -0.77% | 15.9만 |
|---|
| 2026.06.16 | ₩61,501 | ₩61,615 | ₩61,341 | ₩61,341 | -0.26% | 2.1만 |
|---|
| 2026.06.15 | ₩61,743 | ₩61,770 | ₩61,314 | ₩61,332 | -0.66% | 1.2만 |
|---|
| 2026.06.12 | ₩61,220 | ₩61,421 | ₩60,992 | ₩61,300 | +0.13% | 2.1만 |
|---|
| 2026.06.11 | ₩60,321 | ₩61,206 | ₩60,013 | ₩61,206 | +1.47% | 1.8만 |
|---|
| 2026.06.10 | ₩59,946 | ₩60,362 | ₩59,637 | ₩59,692 | -0.42% | 1.2만 |
|---|
| 2026.06.09 | ₩60,496 | ₩60,737 | ₩59,585 | ₩60,234 | -0.43% | 2.4만 |
|---|
| 2026.06.08 | ₩60,321 | ₩60,321 | ₩60,013 | ₩60,026 | -0.49% | 1.2만 |
|---|
| 2026.06.05 | ₩60,804 | ₩60,911 | ₩59,731 | ₩59,935 | -1.43% | 1.6만 |
|---|
| 2026.06.04 | ₩61,046 | ₩61,233 | ₩60,980 | ₩61,139 | +0.15% | 1.5만 |
|---|
| 2026.06.03 | ₩60,858 | ₩60,978 | ₩60,724 | ₩60,784 | -0.12% | 1.2만 |
|---|
| 2026.06.02 | ₩61,113 | ₩61,320 | ₩61,046 | ₩61,307 | +0.32% | 2.5만 |
|---|
| 2026.06.01 | ₩61,273 | ₩61,314 | ₩60,952 | ₩61,084 | -0.31% | 2.6만 |
|---|
| 2026.05.29 | ₩62,145 | ₩62,320 | ₩61,931 | ₩62,018 | -0.21% | 7.6천 |
|---|
| 2026.05.28 | ₩61,864 | ₩62,038 | ₩61,743 | ₩61,915 | +0.08% | 1.2만 |
|---|
| 2026.05.27 | ₩61,823 | ₩62,266 | ₩61,776 | ₩62,031 | +0.34% | 2만 |
|---|
| 2026.05.26 | ₩61,649 | ₩61,944 | ₩61,649 | ₩61,917 | +0.44% | 2.7만 |
|---|
| 2026.05.22 | ₩61,206 | ₩61,287 | ₩61,046 | ₩61,086 | -0.20% | 1.2만 |
|---|
| 2026.05.21 | ₩60,858 | ₩61,414 | ₩60,831 | ₩61,300 | +0.73% | 1.6만 |
|---|
| 2026.05.20 | ₩60,429 | ₩61,381 | ₩60,415 | ₩61,220 | +1.31% | 2.7만 |
|---|
| 2026.05.19 | ₩60,563 | ₩60,804 | ₩60,482 | ₩60,536 | -0.04% | 1.9만 |
|---|
| 2026.05.18 | ₩60,657 | ₩61,016 | ₩60,657 | ₩60,945 | +0.48% | 2.7만 |
|---|
| 2026.05.15 | ₩60,791 | ₩60,965 | ₩60,670 | ₩60,885 | +0.15% | 1.8만 |
|---|
| 2026.05.14 | ₩61,354 | ₩61,622 | ₩61,354 | ₩61,522 | +0.27% | 1.5만 |
|---|
| 2026.05.13 | ₩60,911 | ₩61,327 | ₩60,831 | ₩61,300 | +0.64% | 1.9만 |
|---|
| 2026.05.12 | ₩60,952 | ₩61,059 | ₩60,744 | ₩61,005 | +0.09% | 2.6만 |
|---|
| 2026.05.11 | ₩61,421 | ₩61,542 | ₩61,273 | ₩61,434 | +0.02% | 1.8만 |
|---|
| 2026.05.08 | ₩61,273 | ₩61,408 | ₩61,166 | ₩61,379 | +0.17% | 1.8만 |
|---|
| 2026.05.07 | ₩61,233 | ₩61,475 | ₩60,737 | ₩60,867 | -0.60% | 2.2만 |
|---|
| 2026.05.06 | ₩61,019 | ₩61,239 | ₩60,965 | ₩61,239 | +0.36% | 3만 |
|---|
| 2026.05.05 | ₩60,013 | ₩60,315 | ₩57,827 | ₩60,285 | +0.45% | 2.1만 |
|---|
| 2026.05.04 | ₩59,865 | ₩60,038 | ₩59,161 | ₩59,389 | -0.80% | 1.4만 |
|---|
| 2026.05.01 | ₩60,093 | ₩60,375 | ₩60,053 | ₩60,065 | -0.05% | 1.3만 |
|---|
| 2026.04.30 | ₩59,932 | ₩60,295 | ₩59,812 | ₩60,080 | +0.25% | 4만 |
|---|
| 2026.04.29 | ₩59,745 | ₩59,825 | ₩59,316 | ₩59,515 | -0.38% | 1.5만 |
|---|
| 2026.04.28 | ₩59,691 | ₩59,959 | ₩59,664 | ₩59,826 | +0.23% | 1.6만 |
|---|
| 2026.04.27 | ₩59,999 | ₩60,100 | ₩59,704 | ₩59,718 | -0.47% | 2.9만 |
|---|
| 2026.04.24 | ₩59,785 | ₩59,926 | ₩59,664 | ₩59,865 | +0.13% | 2.2만 |
|---|
| 2026.04.23 | ₩60,107 | ₩60,308 | ₩59,309 | ₩59,812 | -0.49% | 1.7만 |
|---|
| 2026.04.22 | ₩60,321 | ₩60,321 | ₩60,040 | ₩60,185 | -0.23% | 1.6만 |
|---|
| 2026.04.21 | ₩60,697 | ₩60,791 | ₩60,026 | ₩60,120 | -0.95% | 2.4만 |
|---|
| 2026.04.20 | ₩60,844 | ₩60,992 | ₩60,724 | ₩60,844 | 0.00% | 1.5만 |
|---|
| 2026.04.17 | ₩61,354 | ₩61,699 | ₩61,247 | ₩61,374 | +0.03% | 1.4만 |
|---|
| 2026.04.16 | ₩60,724 | ₩60,764 | ₩60,408 | ₩60,415 | -0.51% | 2.7만 |
|---|
| 2026.04.15 | ₩60,603 | ₩60,691 | ₩60,449 | ₩60,691 | +0.15% | 1.1만 |
|---|
| 2026.04.14 | ₩60,643 | ₩61,039 | ₩60,630 | ₩60,937 | +0.48% | 2.2만 |
|---|
| 2026.04.13 | ₩60,026 | ₩60,670 | ₩60,026 | ₩60,663 | +1.06% | 1.3만 |
|---|
| 2026.04.10 | ₩60,630 | ₩60,683 | ₩60,254 | ₩60,335 | -0.49% | 1.3만 |
|---|
| 2026.04.09 | ₩59,946 | ₩60,549 | ₩59,798 | ₩60,187 | +0.40% | 1.9만 |
|---|
| 2026.04.08 | ₩60,362 | ₩60,750 | ₩60,160 | ₩60,750 | +0.64% | 2.7만 |
|---|
| 2026.04.07 | ₩58,632 | ₩59,275 | ₩57,934 | ₩59,101 | +0.80% | 2.6만 |
|---|
| 2026.04.06 | ₩58,538 | ₩59,222 | ₩58,538 | ₩59,136 | +1.02% | 1.6만 |
|---|
| 2026.04.02 | ₩57,773 | ₩58,585 | ₩57,679 | ₩58,484 | +1.23% | 1.4만 |
|---|
| 2026.04.01 | ₩58,833 | ₩59,179 | ₩58,581 | ₩59,047 | +0.36% | 1.5만 |
|---|
| 2026.03.31 | ₩57,237 | ₩58,283 | ₩57,016 | ₩58,283 | +1.83% | 1.8만 |
|---|
| 2026.03.30 | ₩56,674 | ₩56,928 | ₩56,163 | ₩56,258 | -0.73% | 1.9만 |
|---|
| 2026.03.27 | ₩56,486 | ₩56,754 | ₩56,050 | ₩56,097 | -0.69% | 3.2만 |
|---|
| 2026.03.26 | ₩57,237 | ₩57,599 | ₩56,881 | ₩57,009 | -0.40% | 1.8만 |
|---|
| 2026.03.25 | ₩58,162 | ₩58,243 | ₩57,713 | ₩57,928 | -0.40% | 7.2천 |
|---|
| 2026.03.24 | ₩57,197 | ₩57,840 | ₩56,982 | ₩57,103 | -0.16% | 1.9만 |
|---|
| 2026.03.23 | ₩57,230 | ₩57,881 | ₩57,049 | ₩57,264 | +0.06% | 2.1만 |
|---|
| 2026.03.20 | ₩57,653 | ₩57,653 | ₩56,057 | ₩56,218 | -2.49% | 1.8만 |
|---|
| 2026.03.19 | ₩57,116 | ₩58,457 | ₩57,116 | ₩57,934 | +1.43% | 1.9만 |
|---|
| 2026.03.18 | ₩58,632 | ₩58,783 | ₩58,001 | ₩58,216 | -0.71% | 1.4만 |
|---|
| 2026.03.17 | ₩58,793 | ₩58,940 | ₩58,524 | ₩58,699 | -0.16% | 1.5만 |
|---|
| 2026.03.16 | ₩58,149 | ₩58,658 | ₩58,141 | ₩58,658 | +0.88% | 1.6만 |
|---|
| 2026.03.13 | ₩58,363 | ₩58,398 | ₩57,518 | ₩57,518 | -1.45% | 2만 |
|---|
| 2026.03.12 | ₩58,739 | ₩58,819 | ₩58,404 | ₩58,524 | -0.37% | 1.4만 |
|---|
| 2026.03.11 | ₩59,383 | ₩59,725 | ₩59,155 | ₩59,530 | +0.25% | 2.2만 |
|---|
| 2026.03.10 | ₩60,201 | ₩60,804 | ₩59,704 | ₩59,731 | -0.78% | 2.1만 |
|---|
| 2026.03.09 | ₩58,752 | ₩59,967 | ₩58,370 | ₩59,691 | +1.60% | 2.2만 |
|---|
| 2026.03.06 | ₩59,584 | ₩60,241 | ₩59,356 | ₩60,080 | +0.83% | 2.2만 |
|---|
| 2026.03.05 | ₩60,563 | ₩60,885 | ₩59,758 | ₩60,455 | -0.18% | 1.9만 |
|---|
| 2026.03.04 | ₩60,670 | ₩61,280 | ₩60,241 | ₩61,139 | +0.77% | 3.3만 |
|---|
| 2026.03.03 | ₩59,932 | ₩60,858 | ₩59,383 | ₩60,576 | +1.07% | 3.2만 |
|---|
| 2026.03.02 | ₩62,011 | ₩62,226 | ₩61,931 | ₩61,998 | -0.02% | 1.3만 |
|---|
| 2026.02.27 | ₩62,883 | ₩63,071 | ₩62,817 | ₩62,883 | 0.00% | 1.5만 |
|---|
| 2026.02.26 | ₩62,802 | ₩63,044 | ₩62,521 | ₩62,950 | +0.23% | 2.1만 |
|---|
| 2026.02.25 | ₩62,682 | ₩63,017 | ₩62,682 | ₩62,923 | +0.39% | 2.2만 |
|---|
| 2026.02.24 | ₩62,320 | ₩62,668 | ₩62,320 | ₩62,615 | +0.47% | 1.6만 |
|---|
| 2026.02.23 | ₩62,735 | ₩62,749 | ₩62,340 | ₩62,454 | -0.45% | 1.8만 |
|---|
| 2026.02.20 | ₩62,266 | ₩62,936 | ₩62,266 | ₩62,883 | +0.99% | 2.3만 |
|---|
| 2026.02.19 | ₩62,132 | ₩62,427 | ₩62,051 | ₩62,427 | +0.47% | 2.8만 |
|---|
| 2026.02.18 | ₩62,286 | ₩62,494 | ₩62,118 | ₩62,226 | -0.10% | 1.3만 |
|---|
| 2026.02.17 | ₩61,609 | ₩62,172 | ₩61,461 | ₩62,092 | +0.78% | 2.2만 |
|---|
| 2026.02.13 | ₩61,917 | ₩62,212 | ₩61,542 | ₩62,011 | +0.15% | 2.2만 |
|---|
| 2026.02.12 | ₩62,467 | ₩62,568 | ₩61,877 | ₩62,065 | -0.64% | 2.7만 |
|---|
| 2026.02.11 | ₩62,521 | ₩62,615 | ₩62,185 | ₩62,387 | -0.21% | 2.3만 |
|---|
| 2026.02.10 | ₩62,360 | ₩62,548 | ₩62,320 | ₩62,373 | +0.02% | 2.9만 |
|---|
| 2026.02.09 | ₩61,649 | ₩62,045 | ₩61,542 | ₩61,971 | +0.52% | 2.4만 |
|---|
| 2026.02.06 | ₩60,697 | ₩61,193 | ₩60,654 | ₩61,180 | +0.80% | 2.7만 |
|---|
| 2026.02.05 | ₩60,160 | ₩60,657 | ₩60,013 | ₩60,013 | -0.25% | 1.7만 |
|---|
| 2026.02.04 | ₩60,911 | ₩60,980 | ₩60,402 | ₩60,549 | -0.59% | 2.1만 |
|---|
| 2026.02.03 | ₩60,093 | ₩60,455 | ₩59,919 | ₩60,455 | +0.60% | 2.6만 |
|---|
| 2026.02.02 | ₩60,026 | ₩60,222 | ₩59,879 | ₩60,160 | +0.22% | 1.8만 |
|---|
| 2026.01.30 | ₩60,187 | ₩60,274 | ₩59,745 | ₩59,932 | -0.42% | 2.1만 |
|---|
| 2026.01.29 | ₩60,657 | ₩60,695 | ₩59,880 | ₩60,509 | -0.24% | 1.7만 |
|---|
| 2026.01.28 | ₩60,214 | ₩60,348 | ₩59,981 | ₩60,268 | +0.09% | 24.6만 |
|---|
| 2026.01.27 | ₩60,482 | ₩60,858 | ₩60,482 | ₩60,522 | +0.07% | 1.6만 |
|---|
| 2026.01.26 | ₩60,348 | ₩60,429 | ₩60,214 | ₩60,214 | -0.22% | 1.8만 |
|---|
| 2026.01.23 | ₩59,959 | ₩60,295 | ₩59,785 | ₩60,241 | +0.47% | 2.3만 |
|---|
| 2026.01.22 | ₩60,093 | ₩60,335 | ₩59,907 | ₩60,080 | -0.02% | 2.9만 |
|---|
| 2026.01.21 | ₩58,953 | ₩59,533 | ₩58,790 | ₩59,387 | +0.73% | 2.3만 |
|---|
| 2026.01.20 | ₩58,940 | ₩59,383 | ₩58,605 | ₩58,658 | -0.48% | 2.4만 |
|---|
| 2026.01.16 | ₩59,785 | ₩59,852 | ₩59,597 | ₩59,731 | -0.09% | 1.8만 |
|---|
| 2026.01.15 | ₩59,450 | ₩59,657 | ₩59,403 | ₩59,651 | +0.34% | 3.8만 |
|---|
| 2026.01.14 | ₩59,262 | ₩59,436 | ₩59,155 | ₩59,342 | +0.14% | 2.3만 |
|---|
| 2026.01.13 | ₩59,329 | ₩59,510 | ₩59,062 | ₩59,088 | -0.41% | 1.8만 |
|---|
| 2026.01.12 | ₩59,369 | ₩59,530 | ₩59,302 | ₩59,506 | +0.23% | 2.2만 |
|---|
| 2026.01.09 | ₩59,222 | ₩59,517 | ₩59,155 | ₩59,329 | +0.18% | 1.5만 |
|---|
| 2026.01.08 | ₩58,605 | ₩58,886 | ₩58,605 | ₩58,779 | +0.30% | 1.7만 |
|---|
| 2026.01.07 | ₩58,645 | ₩59,007 | ₩58,565 | ₩58,578 | -0.11% | 1.6만 |
|---|
| 2026.01.06 | ₩58,310 | ₩58,536 | ₩58,310 | ₩58,337 | +0.05% | 2.1만 |
|---|
| 2026.01.05 | ₩58,122 | ₩58,390 | ₩57,867 | ₩58,269 | +0.25% | 1.4만 |
|---|
| 2026.01.02 | ₩57,854 | ₩58,055 | ₩57,710 | ₩57,921 | +0.12% | 8.3천 |
|---|
| 2025.12.31 | ₩57,814 | ₩57,814 | ₩57,505 | ₩57,639 | -0.30% | 1.3만 |
|---|
| 2025.12.30 | ₩57,679 | ₩57,834 | ₩57,653 | ₩57,733 | +0.09% | 4만 |
|---|
| 2025.12.29 | ₩57,371 | ₩57,586 | ₩57,371 | ₩57,586 | +0.37% | 1.5만 |
|---|
| 2025.12.26 | ₩57,264 | ₩57,787 | ₩57,250 | ₩57,398 | +0.23% | 6천 |
|---|
| 2025.12.24 | ₩57,827 | ₩57,907 | ₩57,746 | ₩57,746 | -0.14% | 6.4천 |
|---|
| 2025.12.23 | ₩57,679 | ₩58,095 | ₩57,639 | ₩57,693 | +0.02% | 2만 |
|---|
| 2025.12.22 | ₩57,492 | ₩57,612 | ₩57,344 | ₩57,518 | +0.05% | 2.6만 |
|---|
| 2025.12.19 | ₩57,371 | ₩57,760 | ₩57,317 | ₩57,760 | +0.68% | 1.3만 |
|---|
| 2025.12.18 | ₩57,049 | ₩57,559 | ₩56,982 | ₩57,101 | +0.09% | 2만 |
|---|
| 2025.12.17 | ₩56,955 | ₩57,197 | ₩56,621 | ₩56,727 | -0.40% | 1.3만 |
|---|
| 2025.12.16 | ₩56,928 | ₩57,103 | ₩56,836 | ₩57,008 | +0.14% | 1.9만 |
|---|
| 2025.12.15 | ₩57,210 | ₩57,304 | ₩57,002 | ₩57,223 | +0.02% | 8.1천 |
|---|
| 2025.12.12 | ₩56,982 | ₩57,143 | ₩56,660 | ₩56,982 | 0.00% | 2만 |
|---|
| 2025.12.11 | ₩56,700 | ₩57,049 | ₩56,700 | ₩56,915 | +0.38% | 1.5만 |
|---|
| 2025.12.10 | ₩56,566 | ₩57,076 | ₩56,553 | ₩56,754 | +0.33% | 2.5만 |
|---|
| 2025.12.09 | ₩56,767 | ₩56,995 | ₩56,707 | ₩56,753 | -0.03% | 3만 |
|---|
| 2025.12.08 | ₩56,848 | ₩57,076 | ₩56,714 | ₩56,767 | -0.14% | 2.3만 |
|---|
| 2025.12.05 | ₩56,821 | ₩56,979 | ₩56,782 | ₩56,848 | +0.05% | 1.8만 |
|---|
| 2025.12.04 | ₩56,741 | ₩56,955 | ₩56,700 | ₩56,741 | 0.00% | 1.7만 |
|---|
| 2025.12.03 | ₩56,432 | ₩56,793 | ₩56,432 | ₩56,687 | +0.45% | 2.6만 |
|---|
| 2025.12.02 | ₩56,674 | ₩56,714 | ₩56,533 | ₩56,620 | -0.09% | 2.5만 |
|---|
| 2025.12.01 | ₩56,660 | ₩56,888 | ₩56,620 | ₩56,620 | -0.07% | 2만 |
|---|
| 2025.11.28 | ₩56,741 | ₩57,009 | ₩56,741 | ₩56,975 | +0.41% | 6.1천 |
|---|
| 2025.11.26 | ₩56,204 | ₩56,633 | ₩56,204 | ₩56,521 | +0.56% | 8.7천 |
|---|
| 2025.11.25 | ₩55,721 | ₩56,133 | ₩55,641 | ₩56,090 | +0.66% | 1.6만 |
|---|
| 2025.11.24 | ₩55,333 | ₩55,587 | ₩55,333 | ₩55,561 | +0.41% | 2.1만 |
|---|
| 2025.11.21 | ₩54,769 | ₩55,400 | ₩54,649 | ₩55,152 | +0.70% | 7.9만 |
|---|
| 2025.11.20 | ₩55,131 | ₩55,386 | ₩54,402 | ₩54,402 | -1.32% | 1.9만 |
|---|
| 2025.11.19 | ₩54,863 | ₩55,235 | ₩54,863 | ₩55,072 | +0.38% | 1.8만 |
|---|
| 2025.11.18 | ₩54,702 | ₩55,011 | ₩54,596 | ₩54,863 | +0.29% | 1.6만 |
|---|
| 2025.11.17 | ₩55,453 | ₩55,755 | ₩55,152 | ₩55,292 | -0.29% | 1.5만 |
|---|
| 2025.11.14 | ₩55,272 | ₩55,789 | ₩55,272 | ₩55,607 | +0.61% | 1.3만 |
|---|
| 2025.11.13 | ₩56,110 | ₩56,157 | ₩55,534 | ₩55,628 | -0.86% | 2.3만 |
|---|
| 2025.11.12 | ₩55,976 | ₩56,164 | ₩55,976 | ₩56,137 | +0.29% | 1.4만 |
|---|
| 2025.11.11 | ₩55,654 | ₩55,882 | ₩55,614 | ₩55,775 | +0.22% | 2만 |
|---|
| 2025.11.10 | ₩55,480 | ₩55,735 | ₩55,440 | ₩55,705 | +0.41% | 1.9만 |
|---|
| 2025.11.07 | ₩54,783 | ₩55,265 | ₩54,702 | ₩55,198 | +0.76% | 1.4만 |
|---|
| 2025.11.06 | ₩55,292 | ₩55,292 | ₩54,836 | ₩54,944 | -0.63% | 2.7만 |
|---|
| 2025.11.05 | ₩55,185 | ₩55,426 | ₩55,064 | ₩55,296 | +0.20% | 2.1만 |
|---|
| 2025.11.04 | ₩55,105 | ₩56,667 | ₩55,078 | ₩55,208 | +0.19% | 2.9만 |
|---|
| 2025.11.03 | ₩55,440 | ₩55,628 | ₩55,386 | ₩55,440 | 0.00% | 1.2만 |
|---|
| 2025.10.31 | ₩55,628 | ₩55,668 | ₩55,349 | ₩55,413 | -0.39% | 1.7만 |
|---|
| 2025.10.30 | ₩55,654 | ₩56,000 | ₩55,654 | ₩55,822 | +0.30% | 1.9만 |
|---|
| 2025.10.29 | ₩56,164 | ₩56,325 | ₩55,775 | ₩55,869 | -0.53% | 4.4만 |
|---|
| 2025.10.28 | ₩56,218 | ₩56,513 | ₩56,177 | ₩56,285 | +0.12% | 2.8만 |
|---|
| 2025.10.27 | ₩56,741 | ₩56,875 | ₩56,687 | ₩56,774 | +0.06% | 1.1만 |
|---|
| 2025.10.24 | ₩56,472 | ₩56,560 | ₩55,333 | ₩56,502 | +0.05% | 1.4만 |
|---|
| 2025.10.23 | ₩56,030 | ₩56,459 | ₩56,030 | ₩56,459 | +0.77% | 2.1만 |
|---|
| 2025.10.22 | ₩55,735 | ₩55,963 | ₩55,440 | ₩55,708 | -0.05% | 3.4만 |
|---|
| 2025.10.21 | ₩55,547 | ₩55,709 | ₩55,426 | ₩55,426 | -0.22% | 2.2만 |
|---|
| 2025.10.20 | ₩55,748 | ₩55,976 | ₩55,748 | ₩55,936 | +0.34% | 1.8만 |
|---|
| 2025.10.17 | ₩55,440 | ₩55,728 | ₩55,426 | ₩55,708 | +0.48% | 3.6만 |
|---|
| 2025.10.16 | ₩55,721 | ₩55,882 | ₩55,428 | ₩55,493 | -0.41% | 1.7만 |
|---|
| 2025.10.15 | ₩55,735 | ₩55,842 | ₩55,333 | ₩55,614 | -0.22% | 1.9만 |
|---|
| 2025.10.14 | ₩55,158 | ₩55,752 | ₩55,145 | ₩55,641 | +0.88% | 2.7만 |
|---|
| 2025.10.13 | ₩55,306 | ₩55,628 | ₩55,292 | ₩55,628 | +0.58% | 2만 |
|---|
| 2025.10.10 | ₩55,976 | ₩55,976 | ₩54,940 | ₩55,012 | -1.72% | 2만 |
|---|