시장 데이터를 불러오는 중
전체 종목
WisdomTree Emerging Market SmallCap Fund 과거 주가
WisdomTree Emerging Market SmallCap Fund · DGS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Emerging Market SmallCap Fund · DGS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,518 | ₩85,988 | ₩85,518 | ₩85,894 | +0.44% | 2.9만 |
| 2026.10.08 | ₩85,089 | ₩85,357 | ₩84,780 | ₩85,022 | -0.08% | 2.7만 |
| 2026.10.07 | ₩85,585 | ₩85,974 | ₩85,424 | ₩85,746 | +0.19% | 2.2만 |
| 2026.10.06 | ₩86,605 | ₩86,672 | ₩86,363 | ₩86,457 | -0.17% | 5.5만 |
| 2026.10.05 | ₩85,907 | ₩86,229 | ₩85,827 | ₩85,907 | 0.00% | 3.2만 |
| 2026.10.02 | ₩84,915 | ₩85,277 | ₩84,633 | ₩84,915 | 0.00% | 5.7만 |
| 2026.10.01 | ₩83,788 | ₩83,935 | ₩83,278 | ₩83,707 | -0.10% | 6.4만 |
| 2026.09.30 | ₩84,968 | ₩85,102 | ₩84,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,740 |
| -0.27% |
| 2.6만 |
| 2026.09.29 | ₩84,660 | ₩84,847 | ₩84,271 | ₩84,700 | +0.05% | 8.1만 |
|---|
| 2026.09.28 | ₩84,472 | ₩84,968 | ₩83,868 | ₩84,445 | -0.03% | 5.7만 |
|---|
| 2026.09.25 | ₩84,646 | ₩85,075 | ₩84,552 | ₩84,915 | +0.32% | 2.4만 |
|---|
| 2026.09.24 | ₩85,585 | ₩85,773 | ₩85,008 | ₩85,290 | -0.34% | 3.9만 |
|---|
| 2026.09.23 | ₩86,068 | ₩86,095 | ₩85,250 | ₩85,384 | -0.79% | 3.3만 |
|---|
| 2026.09.22 | ₩86,685 | ₩87,181 | ₩86,685 | ₩87,020 | +0.39% | 3.9만 |
|---|
| 2026.09.21 | ₩86,444 | ₩87,114 | ₩86,363 | ₩86,940 | +0.57% | 2.9만 |
|---|
| 2026.09.18 | ₩85,746 | ₩85,880 | ₩84,955 | ₩85,800 | +0.06% | 3.7만 |
|---|
| 2026.09.17 | ₩85,679 | ₩85,880 | ₩84,874 | ₩85,786 | +0.13% | 3.6만 |
|---|
| 2026.09.16 | ₩84,915 | ₩85,451 | ₩84,083 | ₩84,271 | -0.76% | 2.5만 |
|---|
| 2026.09.15 | ₩84,740 | ₩84,740 | ₩84,230 | ₩84,378 | -0.43% | 2.5만 |
|---|
| 2026.09.14 | ₩84,901 | ₩85,478 | ₩84,646 | ₩84,982 | +0.09% | 3.6만 |
|---|
| 2026.09.11 | ₩86,564 | ₩86,618 | ₩86,202 | ₩86,390 | -0.20% | 2.9만 |
|---|
| 2026.09.10 | ₩85,880 | ₩86,283 | ₩85,518 | ₩85,719 | -0.19% | 5.1만 |
|---|
| 2026.09.09 | ₩87,221 | ₩87,503 | ₩87,007 | ₩87,061 | -0.18% | 3.2만 |
|---|
| 2026.09.08 | ₩87,195 | ₩87,463 | ₩87,007 | ₩87,262 | +0.08% | 4.2만 |
|---|
| 2026.09.04 | ₩86,940 | ₩87,718 | ₩86,940 | ₩87,503 | +0.65% | 2.6만 |
|---|
| 2026.09.03 | ₩86,685 | ₩87,181 | ₩86,417 | ₩87,128 | +0.51% | 1.8만 |
|---|
| 2026.09.02 | ₩85,974 | ₩86,403 | ₩85,974 | ₩86,403 | +0.50% | 2.3만 |
|---|
| 2026.09.01 | ₩86,081 | ₩86,484 | ₩85,733 | ₩85,920 | -0.19% | 3.7만 |
|---|
| 2026.08.31 | ₩86,256 | ₩86,256 | ₩85,746 | ₩86,202 | -0.06% | 2.8만 |
|---|
| 2026.08.28 | ₩86,846 | ₩86,846 | ₩85,934 | ₩86,081 | -0.88% | 2.2만 |
|---|
| 2026.08.27 | ₩86,497 | ₩86,645 | ₩86,323 | ₩86,645 | +0.17% | 3.3만 |
|---|
| 2026.08.26 | ₩86,148 | ₩86,336 | ₩85,880 | ₩85,907 | -0.28% | 2.1만 |
|---|
| 2026.08.25 | ₩85,599 | ₩86,068 | ₩85,599 | ₩86,068 | +0.55% | 3만 |
|---|
| 2026.08.24 | ₩85,116 | ₩85,116 | ₩84,646 | ₩84,807 | -0.36% | 3.5만 |
|---|
| 2026.08.21 | ₩85,062 | ₩85,183 | ₩84,888 | ₩84,955 | -0.13% | 3.1만 |
|---|
| 2026.08.20 | ₩84,673 | ₩85,035 | ₩84,257 | ₩84,807 | +0.16% | 4만 |
|---|
| 2026.08.19 | ₩85,438 | ₩85,438 | ₩84,955 | ₩85,075 | -0.42% | 2.1만 |
|---|
| 2026.08.18 | ₩84,700 | ₩84,915 | ₩84,123 | ₩84,123 | -0.68% | 2.3만 |
|---|
| 2026.08.17 | ₩85,800 | ₩86,229 | ₩85,532 | ₩85,652 | -0.17% | 7.1만 |
|---|
| 2026.08.14 | ₩85,438 | ₩85,666 | ₩85,062 | ₩85,263 | -0.20% | 2.6만 |
|---|
| 2026.08.13 | ₩85,518 | ₩85,934 | ₩85,303 | ₩85,652 | +0.16% | 3.2만 |
|---|
| 2026.08.12 | ₩86,135 | ₩86,135 | ₩85,706 | ₩86,028 | -0.12% | 4.3만 |
|---|
| 2026.08.11 | ₩85,625 | ₩85,706 | ₩85,102 | ₩85,236 | -0.45% | 4만 |
|---|
| 2026.08.10 | ₩85,706 | ₩85,894 | ₩85,545 | ₩85,706 | 0.00% | 2.8만 |
|---|
| 2026.08.07 | ₩85,652 | ₩85,719 | ₩85,156 | ₩85,652 | 0.00% | 3만 |
|---|
| 2026.08.06 | ₩85,102 | ₩85,652 | ₩84,955 | ₩85,183 | +0.09% | 5.1만 |
|---|
| 2026.08.05 | ₩85,062 | ₩85,129 | ₩84,499 | ₩84,499 | -0.66% | 6.2만 |
|---|
| 2026.08.04 | ₩84,029 | ₩84,941 | ₩84,029 | ₩84,727 | +0.83% | 3.4만 |
|---|
| 2026.08.03 | ₩82,111 | ₩82,755 | ₩81,977 | ₩82,514 | +0.49% | 5.2만 |
|---|
| 2026.07.31 | ₩82,085 | ₩82,165 | ₩81,105 | ₩81,682 | -0.49% | 4.6만 |
|---|
| 2026.07.30 | ₩80,971 | ₩81,843 | ₩80,971 | ₩81,682 | +0.88% | 4.2만 |
|---|
| 2026.07.29 | ₩80,596 | ₩81,655 | ₩79,952 | ₩80,327 | -0.33% | 4.3만 |
|---|
| 2026.07.28 | ₩81,548 | ₩82,205 | ₩81,253 | ₩81,830 | +0.35% | 3.7만 |
|---|
| 2026.07.27 | ₩82,929 | ₩82,929 | ₩82,058 | ₩82,581 | -0.42% | 4만 |
|---|
| 2026.07.24 | ₩82,701 | ₩83,023 | ₩82,219 | ₩82,259 | -0.54% | 7.3만 |
|---|
| 2026.07.23 | ₩82,795 | ₩83,050 | ₩82,473 | ₩83,050 | +0.31% | 3.6만 |
|---|
| 2026.07.22 | ₩83,292 | ₩84,070 | ₩83,292 | ₩83,801 | +0.61% | 2.4만 |
|---|
| 2026.07.21 | ₩83,305 | ₩83,600 | ₩83,050 | ₩83,479 | +0.21% | 4만 |
|---|
| 2026.07.20 | ₩82,594 | ₩84,955 | ₩82,232 | ₩82,299 | -0.36% | 3.8만 |
|---|
| 2026.07.17 | ₩82,648 | ₩83,506 | ₩82,487 | ₩83,198 | +0.67% | 4.7만 |
|---|
| 2026.07.16 | ₩84,593 | ₩84,794 | ₩84,137 | ₩84,539 | -0.06% | 5.9만 |
|---|
| 2026.07.15 | ₩85,223 | ₩85,397 | ₩84,472 | ₩85,397 | +0.20% | 5.3만 |
|---|
| 2026.07.14 | ₩84,740 | ₩85,156 | ₩84,740 | ₩84,955 | +0.25% | 3.3만 |
|---|
| 2026.07.13 | ₩85,853 | ₩85,853 | ₩84,901 | ₩84,901 | -1.11% | 3만 |
|---|
| 2026.07.10 | ₩86,363 | ₩87,047 | ₩86,162 | ₩86,792 | +0.50% | 2.4만 |
|---|
| 2026.07.09 | ₩85,545 | ₩86,041 | ₩85,545 | ₩86,041 | +0.58% | 3.5만 |
|---|
| 2026.07.08 | ₩84,727 | ₩85,438 | ₩84,378 | ₩85,411 | +0.81% | 6만 |
|---|
| 2026.07.07 | ₩85,961 | ₩86,242 | ₩85,438 | ₩85,585 | -0.44% | 3.7만 |
|---|
| 2026.07.06 | ₩87,168 | ₩87,718 | ₩87,114 | ₩87,503 | +0.38% | 3.2만 |
|---|
| 2026.07.02 | ₩86,377 | ₩87,141 | ₩85,371 | ₩86,028 | -0.40% | 4.1만 |
|---|
| 2026.07.01 | ₩85,746 | ₩86,229 | ₩85,491 | ₩85,585 | -0.19% | 4.8만 |
|---|
| 2026.06.30 | ₩86,242 | ₩86,846 | ₩86,242 | ₩86,792 | +0.64% | 2.8만 |
|---|
| 2026.06.29 | ₩85,988 | ₩86,296 | ₩85,143 | ₩86,041 | +0.06% | 11.6만 |
|---|
| 2026.06.26 | ₩84,552 | ₩85,478 | ₩84,137 | ₩85,478 | +1.09% | 6.8만 |
|---|
| 2026.06.25 | ₩86,001 | ₩86,001 | ₩85,075 | ₩85,344 | -0.76% | 4.1만 |
|---|
| 2026.06.24 | ₩86,296 | ₩86,470 | ₩85,867 | ₩86,256 | -0.05% | 5.5만 |
|---|
| 2026.06.23 | ₩86,591 | ₩86,967 | ₩86,095 | ₩86,350 | -0.28% | 14.3만 |
|---|
| 2026.06.22 | ₩89,059 | ₩89,381 | ₩88,925 | ₩88,992 | -0.08% | 2.9만 |
|---|
| 2026.06.18 | ₩88,844 | ₩89,314 | ₩88,844 | ₩89,153 | +0.35% | 2.2만 |
|---|
| 2026.06.17 | ₩89,086 | ₩89,448 | ₩87,731 | ₩87,731 | -1.52% | 4.8만 |
|---|
| 2026.06.16 | ₩88,831 | ₩89,180 | ₩88,375 | ₩88,415 | -0.47% | 3.6만 |
|---|
| 2026.06.15 | ₩89,636 | ₩89,730 | ₩89,327 | ₩89,327 | -0.34% | 3.1만 |
|---|
| 2026.06.12 | ₩87,678 | ₩88,294 | ₩87,289 | ₩87,946 | +0.31% | 3만 |
|---|
| 2026.06.11 | ₩85,384 | ₩87,409 | ₩85,129 | ₩87,382 | +2.34% | 4.1만 |
|---|
| 2026.06.10 | ₩84,700 | ₩87,704 | ₩84,056 | ₩84,056 | -0.76% | 6.2만 |
|---|
| 2026.06.09 | ₩86,202 | ₩86,202 | ₩83,828 | ₩85,089 | -1.29% | 6.4만 |
|---|
| 2026.06.08 | ₩84,941 | ₩85,049 | ₩84,432 | ₩84,472 | -0.55% | 3.4만 |
|---|
| 2026.06.05 | ₩86,309 | ₩86,309 | ₩84,391 | ₩84,579 | -2.00% | 3.9만 |
|---|
| 2026.06.04 | ₩87,745 | ₩88,201 | ₩87,570 | ₩88,120 | +0.43% | 2.9만 |
|---|
| 2026.06.03 | ₩88,415 | ₩88,549 | ₩85,853 | ₩87,637 | -0.88% | 6.7만 |
|---|
| 2026.06.02 | ₩88,268 | ₩88,938 | ₩88,268 | ₩88,858 | +0.67% | 2.8만 |
|---|
| 2026.06.01 | ₩88,294 | ₩89,005 | ₩88,174 | ₩88,844 | +0.62% | 4.1만 |
|---|
| 2026.05.29 | ₩88,362 | ₩88,469 | ₩87,892 | ₩88,321 | -0.05% | 2.9만 |
|---|
| 2026.05.28 | ₩87,704 | ₩88,764 | ₩87,517 | ₩88,764 | +1.21% | 3.8만 |
|---|
| 2026.05.27 | ₩88,643 | ₩88,643 | ₩87,999 | ₩88,523 | -0.14% | 5.6만 |
|---|
| 2026.05.26 | ₩88,590 | ₩89,005 | ₩88,549 | ₩88,885 | +0.33% | 9.9만 |
|---|
| 2026.05.22 | ₩87,195 | ₩87,476 | ₩87,007 | ₩87,007 | -0.22% | 5.5만 |
|---|
| 2026.05.21 | ₩85,733 | ₩86,605 | ₩85,505 | ₩86,108 | +0.44% | 7.6만 |
|---|
| 2026.05.20 | ₩84,445 | ₩85,625 | ₩84,432 | ₩85,545 | +1.30% | 3.2만 |
|---|
| 2026.05.19 | ₩83,815 | ₩84,928 | ₩83,815 | ₩84,472 | +0.78% | 5.1만 |
|---|
| 2026.05.18 | ₩85,719 | ₩85,719 | ₩84,847 | ₩85,505 | -0.25% | 7.3만 |
|---|
| 2026.05.15 | ₩85,116 | ₩85,491 | ₩84,713 | ₩84,955 | -0.19% | 4.7만 |
|---|
| 2026.05.14 | ₩86,591 | ₩87,020 | ₩86,591 | ₩86,645 | +0.06% | 4.4만 |
|---|
| 2026.05.13 | ₩86,256 | ₩86,752 | ₩85,947 | ₩86,591 | +0.39% | 3.6만 |
|---|
| 2026.05.12 | ₩86,537 | ₩86,900 | ₩85,666 | ₩86,148 | -0.45% | 4.8만 |
|---|
| 2026.05.11 | ₩88,120 | ₩88,362 | ₩87,704 | ₩87,704 | -0.47% | 3.6만 |
|---|
| 2026.05.08 | ₩87,946 | ₩88,429 | ₩87,946 | ₩88,187 | +0.27% | 3.8만 |
|---|
| 2026.05.07 | ₩88,160 | ₩88,160 | ₩87,047 | ₩87,128 | -1.17% | 3.6만 |
|---|
| 2026.05.06 | ₩87,490 | ₩88,053 | ₩87,382 | ₩87,865 | +0.43% | 3.9만 |
|---|
| 2026.05.05 | ₩86,524 | ₩87,020 | ₩86,135 | ₩87,020 | +0.57% | 4.4만 |
|---|
| 2026.05.04 | ₩85,880 | ₩86,283 | ₩85,263 | ₩85,424 | -0.53% | 4.1만 |
|---|
| 2026.05.01 | ₩85,813 | ₩86,511 | ₩85,639 | ₩85,786 | -0.03% | 3.7만 |
|---|
| 2026.04.30 | ₩84,874 | ₩85,961 | ₩84,740 | ₩85,679 | +0.95% | 4.8만 |
|---|
| 2026.04.29 | ₩84,874 | ₩84,901 | ₩84,230 | ₩84,244 | -0.74% | 3만 |
|---|
| 2026.04.28 | ₩84,915 | ₩85,035 | ₩84,579 | ₩85,035 | +0.14% | 4.7만 |
|---|
| 2026.04.27 | ₩85,491 | ₩85,491 | ₩84,995 | ₩85,116 | -0.44% | 3.3만 |
|---|
| 2026.04.24 | ₩85,397 | ₩85,813 | ₩85,236 | ₩85,706 | +0.36% | 3.8만 |
|---|
| 2026.04.23 | ₩85,894 | ₩86,081 | ₩84,539 | ₩85,008 | -1.03% | 4.5만 |
|---|
| 2026.04.22 | ₩86,578 | ₩86,953 | ₩86,524 | ₩86,685 | +0.12% | 3.5만 |
|---|
| 2026.04.21 | ₩86,846 | ₩87,074 | ₩85,491 | ₩85,612 | -1.42% | 3.9만 |
|---|
| 2026.04.20 | ₩86,940 | ₩87,181 | ₩86,497 | ₩86,940 | 0.00% | 5.6만 |
|---|
| 2026.04.17 | ₩87,490 | ₩88,227 | ₩87,436 | ₩87,624 | +0.15% | 10.9만 |
|---|
| 2026.04.16 | ₩85,894 | ₩86,296 | ₩85,692 | ₩86,041 | +0.17% | 3.7만 |
|---|
| 2026.04.15 | ₩85,478 | ₩85,907 | ₩85,397 | ₩85,840 | +0.42% | 4.7만 |
|---|
| 2026.04.14 | ₩85,505 | ₩86,175 | ₩85,397 | ₩86,175 | +0.78% | 4.2만 |
|---|
| 2026.04.13 | ₩84,083 | ₩85,438 | ₩84,083 | ₩85,438 | +1.61% | 9.2만 |
|---|
| 2026.04.10 | ₩84,499 | ₩84,807 | ₩84,150 | ₩84,311 | -0.22% | 4.2만 |
|---|
| 2026.04.09 | ₩83,439 | ₩84,378 | ₩83,211 | ₩84,137 | +0.84% | 3.9만 |
|---|
| 2026.04.08 | ₩84,137 | ₩84,298 | ₩83,238 | ₩83,989 | -0.18% | 5.2만 |
|---|
| 2026.04.07 | ₩79,979 | ₩80,502 | ₩79,228 | ₩80,180 | +0.25% | 7.1만 |
|---|
| 2026.04.06 | ₩80,381 | ₩80,985 | ₩80,086 | ₩80,435 | +0.07% | 5.6만 |
|---|
| 2026.04.02 | ₩79,322 | ₩80,958 | ₩79,322 | ₩80,140 | +1.03% | 36만 |
|---|
| 2026.04.01 | ₩80,904 | ₩81,615 | ₩80,770 | ₩80,783 | -0.15% | 7.6만 |
|---|
| 2026.03.31 | ₩78,678 | ₩80,810 | ₩78,624 | ₩80,609 | +2.45% | 9.1만 |
|---|
| 2026.03.30 | ₩79,187 | ₩79,214 | ₩78,114 | ₩78,477 | -0.90% | 11.3만 |
|---|
| 2026.03.27 | ₩79,187 | ₩79,697 | ₩78,624 | ₩78,919 | -0.34% | 5.3만 |
|---|
| 2026.03.26 | ₩79,858 | ₩80,327 | ₩78,986 | ₩78,986 | -1.09% | 4.7만 |
|---|
| 2026.03.25 | ₩81,266 | ₩81,588 | ₩80,851 | ₩81,199 | -0.08% | 2.8만 |
|---|
| 2026.03.24 | ₩79,053 | ₩80,113 | ₩79,053 | ₩79,603 | +0.70% | 5.4만 |
|---|
| 2026.03.23 | ₩80,180 | ₩81,387 | ₩79,912 | ₩80,944 | +0.95% | 9.9만 |
|---|
| 2026.03.20 | ₩80,341 | ₩80,462 | ₩78,651 | ₩78,812 | -1.90% | 17.9만 |
|---|
| 2026.03.19 | ₩79,348 | ₩81,186 | ₩79,348 | ₩80,864 | +1.91% | 14.8만 |
|---|
| 2026.03.18 | ₩81,199 | ₩81,535 | ₩80,234 | ₩80,234 | -1.19% | 11.8만 |
|---|
| 2026.03.17 | ₩82,138 | ₩82,433 | ₩81,776 | ₩81,964 | -0.21% | 7.6만 |
|---|
| 2026.03.16 | ₩81,012 | ₩81,816 | ₩80,918 | ₩81,494 | +0.60% | 14.9만 |
|---|
| 2026.03.13 | ₩80,877 | ₩81,508 | ₩79,724 | ₩79,845 | -1.28% | 12.8만 |
|---|
| 2026.03.12 | ₩81,843 | ₩81,843 | ₩80,274 | ₩80,327 | -1.85% | 26.1만 |
|---|
| 2026.03.11 | ₩81,991 | ₩82,554 | ₩81,588 | ₩82,138 | +0.18% | 10.8만 |
|---|
| 2026.03.10 | ₩81,870 | ₩83,090 | ₩81,414 | ₩81,736 | -0.16% | 15만 |
|---|
| 2026.03.09 | ₩79,670 | ₩81,897 | ₩79,201 | ₩81,682 | +2.53% | 21.9만 |
|---|
| 2026.03.06 | ₩80,180 | ₩81,105 | ₩79,885 | ₩80,743 | +0.70% | 13.7만 |
|---|
| 2026.03.05 | ₩81,816 | ₩82,245 | ₩80,234 | ₩81,105 | -0.87% | 26.9만 |
|---|
| 2026.03.04 | ₩81,803 | ₩84,217 | ₩81,213 | ₩82,769 | +1.18% | 26.9만 |
|---|
| 2026.03.03 | ₩81,669 | ₩82,916 | ₩80,032 | ₩82,406 | +0.90% | 48만 |
|---|
| 2026.03.02 | ₩84,915 | ₩85,974 | ₩84,807 | ₩85,666 | +0.88% | 11만 |
|---|
| 2026.02.27 | ₩86,564 | ₩87,007 | ₩86,444 | ₩86,953 | +0.45% | 7.1만 |
|---|
| 2026.02.26 | ₩87,610 | ₩87,610 | ₩86,497 | ₩87,047 | -0.64% | 9.2만 |
|---|
| 2026.02.25 | ₩87,557 | ₩87,758 | ₩87,248 | ₩87,543 | -0.02% | 7만 |
|---|
| 2026.02.24 | ₩86,658 | ₩87,423 | ₩86,605 | ₩87,235 | +0.67% | 9.8만 |
|---|
| 2026.02.23 | ₩86,645 | ₩86,926 | ₩86,108 | ₩86,323 | -0.37% | 11만 |
|---|
| 2026.02.20 | ₩85,585 | ₩86,926 | ₩85,585 | ₩86,873 | +1.50% | 8만 |
|---|
| 2026.02.19 | ₩85,277 | ₩85,840 | ₩84,995 | ₩85,545 | +0.31% | 10.7만 |
|---|
| 2026.02.18 | ₩85,464 | ₩85,947 | ₩85,236 | ₩85,478 | +0.02% | 7만 |
|---|
| 2026.02.17 | ₩84,861 | ₩85,464 | ₩84,418 | ₩85,250 | +0.46% | 7.4만 |
|---|
| 2026.02.13 | ₩84,727 | ₩85,357 | ₩84,244 | ₩85,330 | +0.71% | 7.8만 |
|---|
| 2026.02.12 | ₩85,827 | ₩85,880 | ₩84,713 | ₩84,861 | -1.13% | 15.6만 |
|---|
| 2026.02.11 | ₩85,035 | ₩85,545 | ₩84,754 | ₩85,424 | +0.46% | 6.8만 |
|---|
| 2026.02.10 | ₩84,512 | ₩84,687 | ₩84,324 | ₩84,324 | -0.22% | 12.6만 |
|---|
| 2026.02.09 | ₩83,801 | ₩84,485 | ₩83,707 | ₩84,365 | +0.67% | 7.9만 |
|---|
| 2026.02.06 | ₩82,755 | ₩83,506 | ₩82,715 | ₩83,506 | +0.91% | 11.3만 |
|---|
| 2026.02.05 | ₩82,433 | ₩82,997 | ₩82,044 | ₩82,259 | -0.21% | 11.7만 |
|---|
| 2026.02.04 | ₩83,842 | ₩83,842 | ₩82,661 | ₩83,023 | -0.98% | 13.5만 |
|---|
| 2026.02.03 | ₩83,332 | ₩83,506 | ₩82,648 | ₩83,345 | +0.02% | 9.3만 |
|---|
| 2026.02.02 | ₩81,669 | ₩82,701 | ₩81,669 | ₩82,447 | +0.95% | 16.1만 |
|---|
| 2026.01.30 | ₩82,742 | ₩83,158 | ₩81,910 | ₩82,272 | -0.57% | 26.3만 |
|---|
| 2026.01.29 | ₩83,882 | ₩83,922 | ₩82,514 | ₩83,332 | -0.66% | 18만 |
|---|
| 2026.01.28 | ₩83,761 | ₩83,895 | ₩83,184 | ₩83,707 | -0.06% | 12.5만 |
|---|
| 2026.01.27 | ₩83,064 | ₩83,707 | ₩82,903 | ₩83,707 | +0.78% | 13.2만 |
|---|
| 2026.01.26 | ₩82,433 | ₩82,862 | ₩82,366 | ₩82,715 | +0.34% | 11.4만 |
|---|
| 2026.01.23 | ₩81,360 | ₩82,272 | ₩81,347 | ₩82,058 | +0.86% | 8.1만 |
|---|
| 2026.01.22 | ₩81,307 | ₩81,870 | ₩81,280 | ₩81,602 | +0.36% | 13.5만 |
|---|
| 2026.01.21 | ₩80,234 | ₩80,931 | ₩80,234 | ₩80,743 | +0.64% | 25.1만 |
|---|
| 2026.01.20 | ₩79,536 | ₩80,046 | ₩79,469 | ₩79,523 | -0.02% | 7.1만 |
|---|
| 2026.01.16 | ₩79,536 | ₩79,643 | ₩79,254 | ₩79,603 | +0.08% | 6만 |
|---|
| 2026.01.15 | ₩79,804 | ₩80,167 | ₩79,670 | ₩79,965 | +0.20% | 5.8만 |
|---|
| 2026.01.14 | ₩79,134 | ₩79,389 | ₩79,000 | ₩79,389 | +0.32% | 8.4만 |
|---|
| 2026.01.13 | ₩79,013 | ₩79,053 | ₩78,544 | ₩78,798 | -0.27% | 9.6만 |
|---|
| 2026.01.12 | ₩78,570 | ₩79,094 | ₩78,570 | ₩79,094 | +0.67% | 6.2만 |
|---|
| 2026.01.09 | ₩78,141 | ₩78,490 | ₩78,088 | ₩78,423 | +0.36% | 10.2만 |
|---|
| 2026.01.08 | ₩77,819 | ₩77,994 | ₩77,739 | ₩77,953 | +0.17% | 4.7만 |
|---|
| 2026.01.07 | ₩78,262 | ₩78,342 | ₩78,007 | ₩78,155 | -0.14% | 7.2만 |
|---|
| 2026.01.06 | ₩78,262 | ₩78,530 | ₩78,155 | ₩78,342 | +0.10% | 9만 |
|---|
| 2026.01.05 | ₩77,564 | ₩77,846 | ₩77,310 | ₩77,725 | +0.21% | 10.7만 |
|---|
| 2026.01.02 | ₩77,296 | ₩77,390 | ₩77,082 | ₩77,377 | +0.10% | 9.2만 |
|---|
| 2025.12.31 | ₩76,787 | ₩76,854 | ₩76,585 | ₩76,773 | -0.02% | 7.6만 |
|---|
| 2025.12.30 | ₩76,679 | ₩76,854 | ₩76,585 | ₩76,813 | +0.17% | 9.6만 |
|---|
| 2025.12.29 | ₩76,344 | ₩76,800 | ₩76,250 | ₩76,532 | +0.25% | 9.4만 |
|---|
| 2025.12.26 | ₩76,639 | ₩76,733 | ₩76,465 | ₩76,733 | +0.12% | 4.6만 |
|---|
| 2025.12.24 | ₩77,404 | ₩77,444 | ₩77,310 | ₩77,363 | -0.05% | 4.3만 |
|---|
| 2025.12.23 | ₩76,827 | ₩77,296 | ₩76,787 | ₩77,296 | +0.61% | 5.8만 |
|---|
| 2025.12.22 | ₩76,706 | ₩76,800 | ₩76,626 | ₩76,679 | -0.03% | 4.5만 |
|---|
| 2025.12.19 | ₩76,371 | ₩76,666 | ₩76,371 | ₩76,545 | +0.23% | 7.4만 |
|---|
| 2025.12.18 | ₩75,888 | ₩76,666 | ₩75,794 | ₩75,995 | +0.14% | 11.9만 |
|---|
| 2025.12.17 | ₩76,022 | ₩76,143 | ₩75,244 | ₩75,271 | -0.99% | 10.9만 |
|---|
| 2025.12.16 | ₩75,982 | ₩76,210 | ₩75,740 | ₩75,875 | -0.14% | 8.6만 |
|---|
| 2025.12.15 | ₩76,854 | ₩76,921 | ₩76,478 | ₩76,491 | -0.47% | 12.6만 |
|---|
| 2025.12.12 | ₩76,679 | ₩76,813 | ₩75,942 | ₩76,143 | -0.70% | 4.8만 |
|---|
| 2025.12.11 | ₩76,143 | ₩76,626 | ₩76,143 | ₩76,612 | +0.62% | 6.4만 |
|---|
| 2025.12.10 | ₩75,888 | ₩76,491 | ₩75,888 | ₩76,290 | +0.53% | 11.8만 |
|---|
| 2025.12.09 | ₩75,834 | ₩76,250 | ₩75,834 | ₩76,143 | +0.41% | 7.2만 |
|---|
| 2025.12.08 | ₩76,424 | ₩76,424 | ₩75,915 | ₩76,049 | -0.49% | 6.4만 |
|---|
| 2025.12.05 | ₩76,907 | ₩77,108 | ₩76,465 | ₩76,599 | -0.40% | 6.3만 |
|---|
| 2025.12.04 | ₩76,867 | ₩76,894 | ₩76,652 | ₩76,760 | -0.14% | 4.7만 |
|---|
| 2025.12.03 | ₩76,693 | ₩76,880 | ₩76,585 | ₩76,854 | +0.21% | 14.9만 |
|---|
| 2025.12.02 | ₩76,465 | ₩76,639 | ₩76,223 | ₩76,491 | +0.04% | 32.6만 |
|---|
| 2025.12.01 | ₩76,344 | ₩76,639 | ₩76,250 | ₩76,398 | +0.07% | 16.3만 |
|---|
| 2025.11.28 | ₩76,438 | ₩77,202 | ₩76,384 | ₩76,652 | +0.28% | 5만 |
|---|
| 2025.11.26 | ₩75,848 | ₩76,183 | ₩75,767 | ₩76,129 | +0.37% | 8.2만 |
|---|
| 2025.11.25 | ₩75,097 | ₩75,647 | ₩74,828 | ₩75,566 | +0.63% | 8.3만 |
|---|
| 2025.11.24 | ₩74,627 | ₩75,110 | ₩74,547 | ₩75,083 | +0.61% | 9.1만 |
|---|
| 2025.11.21 | ₩74,171 | ₩74,802 | ₩73,729 | ₩74,627 | +0.61% | 19.4만 |
|---|
| 2025.11.20 | ₩75,673 | ₩76,465 | ₩74,533 | ₩74,533 | -1.51% | 12.7만 |
|---|
| 2025.11.19 | ₩75,311 | ₩75,660 | ₩75,150 | ₩75,311 | 0.00% | 10.3만 |
|---|
| 2025.11.18 | ₩75,365 | ₩75,660 | ₩75,110 | ₩75,418 | +0.07% | 5.9만 |
|---|
| 2025.11.17 | ₩76,290 | ₩76,491 | ₩75,781 | ₩75,915 | -0.49% | 11.1만 |
|---|
| 2025.11.14 | ₩76,585 | ₩77,108 | ₩76,277 | ₩76,880 | +0.39% | 14.4만 |
|---|
| 2025.11.13 | ₩77,202 | ₩77,283 | ₩76,559 | ₩76,612 | -0.76% | 8.9만 |
|---|
| 2025.11.12 | ₩77,082 | ₩77,135 | ₩76,907 | ₩77,068 | -0.02% | 11.3만 |
|---|
| 2025.11.11 | ₩76,599 | ₩76,880 | ₩76,599 | ₩76,787 | +0.25% | 3.9만 |
|---|
| 2025.11.10 | ₩76,478 | ₩76,733 | ₩76,290 | ₩76,612 | +0.18% | 7.8만 |
|---|
| 2025.11.07 | ₩75,673 | ₩75,942 | ₩75,405 | ₩75,942 | +0.35% | 15.2만 |
|---|
| 2025.11.06 | ₩76,317 | ₩76,559 | ₩75,888 | ₩75,982 | -0.44% | 14.8만 |
|---|
| 2025.11.05 | ₩75,593 | ₩76,277 | ₩75,539 | ₩76,156 | +0.75% | 17.5만 |
|---|
| 2025.11.04 | ₩75,526 | ₩75,807 | ₩75,231 | ₩75,338 | -0.25% | 43.6만 |
|---|
| 2025.11.03 | ₩76,411 | ₩76,585 | ₩75,982 | ₩76,491 | +0.11% | 18.4만 |
|---|
| 2025.10.31 | ₩76,250 | ₩76,250 | ₩75,861 | ₩76,076 | -0.23% | 8.7만 |
|---|
| 2025.10.30 | ₩76,196 | ₩76,599 | ₩76,116 | ₩76,183 | -0.02% | 12.5만 |
|---|
| 2025.10.29 | ₩77,243 | ₩77,296 | ₩76,290 | ₩76,974 | -0.35% | 8.5만 |
|---|
| 2025.10.28 | ₩76,827 | ₩77,149 | ₩76,652 | ₩77,028 | +0.26% | 4.9만 |
|---|
| 2025.10.27 | ₩76,867 | ₩77,015 | ₩76,693 | ₩76,894 | +0.03% | 5.4만 |
|---|
| 2025.10.24 | ₩76,787 | ₩76,787 | ₩76,599 | ₩76,626 | -0.21% | 5.3만 |
|---|
| 2025.10.23 | ₩76,223 | ₩76,599 | ₩76,089 | ₩76,518 | +0.39% | 14.1만 |
|---|
| 2025.10.22 | ₩76,237 | ₩76,411 | ₩75,875 | ₩76,183 | -0.07% | 9.2만 |
|---|
| 2025.10.21 | ₩76,089 | ₩76,196 | ₩75,915 | ₩76,009 | -0.11% | 9.4만 |
|---|
| 2025.10.20 | ₩76,371 | ₩76,760 | ₩76,371 | ₩76,733 | +0.47% | 6.7만 |
|---|
| 2025.10.17 | ₩75,687 | ₩76,062 | ₩75,620 | ₩76,009 | +0.43% | 22.8만 |
|---|
| 2025.10.16 | ₩76,491 | ₩77,068 | ₩76,170 | ₩76,438 | -0.07% | 15.7만 |
|---|
| 2025.10.15 | ₩75,781 | ₩76,183 | ₩75,727 | ₩76,103 | +0.42% | 19.2만 |
|---|
| 2025.10.14 | ₩74,802 | ₩75,593 | ₩74,359 | ₩75,258 | +0.61% | 15만 |
|---|
| 2025.10.13 | ₩75,700 | ₩75,982 | ₩75,311 | ₩75,781 | +0.11% | 16.7만 |
|---|
| 2025.10.10 | ₩76,424 | ₩76,438 | ₩74,185 | ₩74,185 | -2.93% | 17.2만 |
|---|