시장 데이터를 불러오는 중
전체 종목
WisdomTree International SmallCap Fund 과거 주가
WisdomTree International SmallCap Fund · DLS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree International SmallCap Fund · DLS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩115,108 | ₩115,483 | ₩114,947 | ₩115,416 | +0.27% | 9.4천 |
| 2026.10.08 | ₩113,915 | ₩114,438 | ₩113,741 | ₩114,424 | +0.45% | 1.1만 |
| 2026.10.07 | ₩114,853 | ₩115,161 | ₩114,800 | ₩114,947 | +0.08% | 7.7천 |
| 2026.10.06 | ₩116,274 | ₩116,595 | ₩116,019 | ₩116,059 | -0.18% | 1.4만 |
| 2026.10.05 | ₩115,403 | ₩116,086 | ₩115,148 | ₩115,979 | +0.50% | 1.6만 |
| 2026.10.02 | ₩116,113 | ₩116,220 | ₩115,644 | ₩116,153 | +0.03% | 1.7만 |
| 2026.10.01 | ₩115,778 | ₩115,778 | ₩114,974 | ₩115,014 | -0.66% | 7.3천 |
| 2026.09.30 | ₩117,292 | ₩117,453 | ₩116,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,836 |
| -0.39% |
| 1.6만 |
| 2026.09.29 | ₩116,930 | ₩117,158 | ₩115,992 | ₩116,582 | -0.30% | 4.1만 |
|---|
| 2026.09.28 | ₩117,439 | ₩117,640 | ₩116,930 | ₩117,413 | -0.02% | 1.3만 |
|---|
| 2026.09.25 | ₩117,399 | ₩117,949 | ₩117,198 | ₩117,801 | +0.34% | 1.6만 |
|---|
| 2026.09.24 | ₩117,600 | ₩117,922 | ₩117,078 | ₩117,573 | -0.02% | 1.5만 |
|---|
| 2026.09.23 | ₩118,444 | ₩118,458 | ₩117,533 | ₩117,882 | -0.48% | 1.3만 |
|---|
| 2026.09.22 | ₩119,744 | ₩120,052 | ₩119,369 | ₩119,811 | +0.06% | 6.8천 |
|---|
| 2026.09.21 | ₩119,691 | ₩119,758 | ₩119,315 | ₩119,610 | -0.07% | 9.1천 |
|---|
| 2026.09.18 | ₩118,578 | ₩118,672 | ₩118,243 | ₩118,645 | +0.06% | 1.4만 |
|---|
| 2026.09.17 | ₩119,650 | ₩119,731 | ₩119,222 | ₩119,315 | -0.28% | 5.9천 |
|---|
| 2026.09.16 | ₩118,806 | ₩119,449 | ₩117,815 | ₩118,163 | -0.54% | 1.5만 |
|---|
| 2026.09.15 | ₩118,042 | ₩118,163 | ₩117,640 | ₩118,109 | +0.06% | 1.4만 |
|---|
| 2026.09.14 | ₩117,908 | ₩118,793 | ₩117,908 | ₩118,297 | +0.33% | 1.2만 |
|---|
| 2026.09.11 | ₩118,954 | ₩119,155 | ₩118,645 | ₩118,712 | -0.20% | 1.3만 |
|---|
| 2026.09.10 | ₩118,029 | ₩118,297 | ₩117,413 | ₩117,694 | -0.28% | 1.3만 |
|---|
| 2026.09.09 | ₩119,476 | ₩119,838 | ₩118,672 | ₩118,672 | -0.67% | 1.4만 |
|---|
| 2026.09.08 | ₩120,240 | ₩120,320 | ₩119,449 | ₩119,677 | -0.47% | 1.9만 |
|---|
| 2026.09.04 | ₩120,173 | ₩120,856 | ₩120,173 | ₩120,682 | +0.42% | 1만 |
|---|
| 2026.09.03 | ₩119,865 | ₩120,548 | ₩118,511 | ₩120,227 | +0.30% | 1.4만 |
|---|
| 2026.09.02 | ₩118,552 | ₩118,913 | ₩118,511 | ₩118,726 | +0.15% | 1.5만 |
|---|
| 2026.09.01 | ₩119,208 | ₩119,516 | ₩118,498 | ₩118,552 | -0.55% | 1.3만 |
|---|
| 2026.08.31 | ₩120,012 | ₩120,012 | ₩119,235 | ₩119,784 | -0.19% | 1.4만 |
|---|
| 2026.08.28 | ₩120,186 | ₩120,548 | ₩119,342 | ₩119,865 | -0.27% | 1.8만 |
|---|
| 2026.08.27 | ₩119,704 | ₩119,985 | ₩119,637 | ₩119,932 | +0.19% | 1.2만 |
|---|
| 2026.08.26 | ₩120,012 | ₩120,012 | ₩119,530 | ₩119,650 | -0.30% | 1.1만 |
|---|
| 2026.08.25 | ₩119,664 | ₩120,119 | ₩119,583 | ₩120,119 | +0.38% | 1.6만 |
|---|
| 2026.08.24 | ₩119,101 | ₩119,181 | ₩118,498 | ₩118,994 | -0.09% | 2만 |
|---|
| 2026.08.21 | ₩119,155 | ₩119,369 | ₩118,994 | ₩119,128 | -0.02% | 7.9천 |
|---|
| 2026.08.20 | ₩118,150 | ₩118,565 | ₩117,975 | ₩118,217 | +0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩118,538 | ₩118,779 | ₩118,190 | ₩118,525 | -0.01% | 1.4만 |
|---|
| 2026.08.18 | ₩118,458 | ₩118,565 | ₩117,882 | ₩117,962 | -0.42% | 5.2만 |
|---|
| 2026.08.17 | ₩118,994 | ₩119,168 | ₩118,686 | ₩118,887 | -0.09% | 1만 |
|---|
| 2026.08.14 | ₩119,356 | ₩119,356 | ₩118,967 | ₩119,181 | -0.15% | 1.2만 |
|---|
| 2026.08.13 | ₩118,552 | ₩118,954 | ₩118,511 | ₩118,592 | +0.03% | 1.5만 |
|---|
| 2026.08.12 | ₩118,645 | ₩118,645 | ₩117,962 | ₩118,123 | -0.44% | 1.4만 |
|---|
| 2026.08.11 | ₩117,962 | ₩118,324 | ₩117,627 | ₩117,855 | -0.09% | 2.4만 |
|---|
| 2026.08.10 | ₩118,002 | ₩118,002 | ₩117,547 | ₩117,640 | -0.31% | 9.4천 |
|---|
| 2026.08.07 | ₩118,364 | ₩118,552 | ₩118,096 | ₩118,243 | -0.10% | 1만 |
|---|
| 2026.08.06 | ₩117,654 | ₩117,895 | ₩117,145 | ₩117,145 | -0.43% | 2만 |
|---|
| 2026.08.05 | ₩117,962 | ₩118,123 | ₩117,520 | ₩117,573 | -0.33% | 1.8만 |
|---|
| 2026.08.04 | ₩116,475 | ₩117,305 | ₩116,475 | ₩117,104 | +0.54% | 1.4만 |
|---|
| 2026.08.03 | ₩115,537 | ₩116,099 | ₩115,537 | ₩115,898 | +0.31% | 1.1만 |
|---|
| 2026.07.31 | ₩115,215 | ₩115,550 | ₩114,317 | ₩115,470 | +0.22% | 1.2만 |
|---|
| 2026.07.30 | ₩114,880 | ₩115,858 | ₩114,880 | ₩115,657 | +0.68% | 3.1만 |
|---|
| 2026.07.29 | ₩113,446 | ₩114,572 | ₩112,588 | ₩113,111 | -0.30% | 6.2만 |
|---|
| 2026.07.28 | ₩113,419 | ₩114,223 | ₩113,419 | ₩114,049 | +0.56% | 6.7천 |
|---|
| 2026.07.27 | ₩114,599 | ₩114,599 | ₩113,714 | ₩114,143 | -0.40% | 7.9천 |
|---|
| 2026.07.24 | ₩113,540 | ₩114,116 | ₩113,540 | ₩113,634 | +0.08% | 1.2만 |
|---|
| 2026.07.23 | ₩113,124 | ₩113,285 | ₩110,913 | ₩112,602 | -0.46% | 1.6만 |
|---|
| 2026.07.22 | ₩114,505 | ₩114,505 | ₩114,063 | ₩114,063 | -0.39% | 1.4만 |
|---|
| 2026.07.21 | ₩113,634 | ₩114,130 | ₩113,098 | ₩113,888 | +0.22% | 1.1만 |
|---|
| 2026.07.20 | ₩114,009 | ₩114,009 | ₩112,588 | ₩112,615 | -1.22% | 9.4천 |
|---|
| 2026.07.17 | ₩112,588 | ₩113,419 | ₩112,588 | ₩113,258 | +0.60% | 1.4만 |
|---|
| 2026.07.16 | ₩114,009 | ₩114,398 | ₩113,888 | ₩114,076 | +0.06% | 1.8만 |
|---|
| 2026.07.15 | ₩113,821 | ₩114,572 | ₩113,714 | ₩114,304 | +0.42% | 2만 |
|---|
| 2026.07.14 | ₩113,553 | ₩113,955 | ₩113,165 | ₩113,285 | -0.24% | 1.3만 |
|---|
| 2026.07.13 | ₩113,124 | ₩113,299 | ₩112,347 | ₩112,414 | -0.63% | 1.5만 |
|---|
| 2026.07.10 | ₩113,473 | ₩113,942 | ₩113,232 | ₩113,714 | +0.21% | 1만 |
|---|
| 2026.07.09 | ₩112,856 | ₩113,124 | ₩112,682 | ₩112,937 | +0.07% | 1.1만 |
|---|
| 2026.07.08 | ₩112,441 | ₩112,964 | ₩111,851 | ₩112,937 | +0.44% | 1.6만 |
|---|
| 2026.07.07 | ₩114,089 | ₩114,156 | ₩113,513 | ₩113,620 | -0.41% | 1.5만 |
|---|
| 2026.07.06 | ₩114,438 | ₩115,001 | ₩114,438 | ₩114,947 | +0.44% | 2.4만 |
|---|
| 2026.07.02 | ₩113,741 | ₩114,277 | ₩112,789 | ₩114,049 | +0.27% | 3.1만 |
|---|
| 2026.07.01 | ₩112,026 | ₩112,910 | ₩112,026 | ₩112,763 | +0.66% | 1.6만 |
|---|
| 2026.06.30 | ₩111,892 | ₩112,320 | ₩111,798 | ₩112,280 | +0.35% | 1.3만 |
|---|
| 2026.06.29 | ₩112,615 | ₩112,615 | ₩111,771 | ₩112,253 | -0.32% | 5.2만 |
|---|
| 2026.06.26 | ₩111,650 | ₩112,454 | ₩111,650 | ₩112,106 | +0.41% | 3.8만 |
|---|
| 2026.06.25 | ₩112,307 | ₩112,602 | ₩111,825 | ₩111,959 | -0.31% | 1.1만 |
|---|
| 2026.06.24 | ₩113,258 | ₩114,009 | ₩113,258 | ₩113,634 | +0.33% | 1.9만 |
|---|
| 2026.06.23 | ₩113,299 | ₩114,130 | ₩113,299 | ₩113,781 | +0.43% | 2.8만 |
|---|
| 2026.06.22 | ₩115,590 | ₩115,979 | ₩115,349 | ₩115,550 | -0.03% | 1.1만 |
|---|
| 2026.06.18 | ₩115,952 | ₩116,019 | ₩115,416 | ₩115,563 | -0.34% | 1.8만 |
|---|
| 2026.06.17 | ₩116,903 | ₩117,265 | ₩115,510 | ₩115,858 | -0.89% | 2.4만 |
|---|
| 2026.06.16 | ₩117,037 | ₩117,506 | ₩116,890 | ₩117,037 | 0.00% | 2.1만 |
|---|
| 2026.06.15 | ₩117,640 | ₩117,640 | ₩116,555 | ₩116,555 | -0.92% | 1.2만 |
|---|
| 2026.06.12 | ₩116,421 | ₩116,944 | ₩116,247 | ₩116,528 | +0.09% | 1.2만 |
|---|
| 2026.06.11 | ₩114,411 | ₩116,381 | ₩113,848 | ₩116,381 | +1.72% | 2.3만 |
|---|
| 2026.06.10 | ₩113,902 | ₩114,599 | ₩113,325 | ₩113,325 | -0.51% | 1.4만 |
|---|
| 2026.06.09 | ₩115,202 | ₩115,537 | ₩112,937 | ₩114,505 | -0.60% | 2.6만 |
|---|
| 2026.06.08 | ₩114,813 | ₩114,813 | ₩113,902 | ₩114,210 | -0.53% | 1.8만 |
|---|
| 2026.06.05 | ₩115,751 | ₩115,751 | ₩113,593 | ₩113,915 | -1.59% | 1.3만 |
|---|
| 2026.06.04 | ₩116,341 | ₩116,542 | ₩115,952 | ₩116,113 | -0.20% | 1.6만 |
|---|
| 2026.06.03 | ₩116,006 | ₩116,126 | ₩115,523 | ₩115,523 | -0.42% | 1.1만 |
|---|
| 2026.06.02 | ₩116,702 | ₩116,970 | ₩116,367 | ₩116,622 | -0.07% | 1.9만 |
|---|
| 2026.06.01 | ₩116,716 | ₩117,011 | ₩116,180 | ₩116,367 | -0.30% | 1.6만 |
|---|
| 2026.05.29 | ₩118,297 | ₩118,753 | ₩118,056 | ₩118,069 | -0.19% | 1.5만 |
|---|
| 2026.05.28 | ₩117,279 | ₩118,109 | ₩117,131 | ₩117,587 | +0.26% | 1.6만 |
|---|
| 2026.05.27 | ₩118,016 | ₩118,150 | ₩117,439 | ₩117,667 | -0.30% | 1.7만 |
|---|
| 2026.05.26 | ₩118,069 | ₩118,310 | ₩117,533 | ₩117,614 | -0.39% | 1.7만 |
|---|
| 2026.05.22 | ₩116,877 | ₩116,877 | ₩116,287 | ₩116,327 | -0.47% | 1.3만 |
|---|
| 2026.05.21 | ₩116,046 | ₩117,332 | ₩115,912 | ₩117,091 | +0.90% | 1.2만 |
|---|
| 2026.05.20 | ₩115,336 | ₩117,091 | ₩115,336 | ₩116,930 | +1.38% | 1.7만 |
|---|
| 2026.05.19 | ₩115,657 | ₩116,046 | ₩115,161 | ₩115,175 | -0.42% | 1.9만 |
|---|
| 2026.05.18 | ₩116,501 | ₩116,595 | ₩115,858 | ₩116,367 | -0.12% | 2.1만 |
|---|
| 2026.05.15 | ₩116,300 | ₩116,595 | ₩115,818 | ₩115,885 | -0.36% | 1.5만 |
|---|
| 2026.05.14 | ₩118,042 | ₩118,284 | ₩117,667 | ₩117,667 | -0.32% | 1.6만 |
|---|
| 2026.05.13 | ₩117,265 | ₩118,029 | ₩117,265 | ₩118,029 | +0.65% | 1.9만 |
|---|
| 2026.05.12 | ₩117,600 | ₩117,627 | ₩116,944 | ₩117,627 | +0.02% | 1.7만 |
|---|
| 2026.05.11 | ₩118,632 | ₩118,887 | ₩118,377 | ₩118,431 | -0.17% | 1.3만 |
|---|
| 2026.05.08 | ₩118,779 | ₩118,779 | ₩118,230 | ₩118,552 | -0.19% | 1.6만 |
|---|
| 2026.05.07 | ₩118,820 | ₩118,820 | ₩117,064 | ₩117,064 | -1.48% | 2.4만 |
|---|
| 2026.05.06 | ₩118,002 | ₩118,364 | ₩117,868 | ₩118,297 | +0.25% | 8.3천 |
|---|
| 2026.05.05 | ₩115,604 | ₩115,979 | ₩115,429 | ₩115,657 | +0.05% | 2.7만 |
|---|
| 2026.05.04 | ₩115,443 | ₩115,872 | ₩114,331 | ₩114,599 | -0.73% | 1.3만 |
|---|
| 2026.05.01 | ₩116,046 | ₩116,635 | ₩115,537 | ₩115,537 | -0.44% | 2만 |
|---|
| 2026.04.30 | ₩115,336 | ₩116,314 | ₩115,081 | ₩115,872 | +0.46% | 2만 |
|---|
| 2026.04.29 | ₩114,438 | ₩114,505 | ₩113,366 | ₩113,687 | -0.66% | 8.9만 |
|---|
| 2026.04.28 | ₩114,599 | ₩114,974 | ₩114,371 | ₩114,572 | -0.02% | 1.1만 |
|---|
| 2026.04.27 | ₩114,907 | ₩115,255 | ₩114,558 | ₩114,558 | -0.30% | 2.1만 |
|---|
| 2026.04.24 | ₩114,585 | ₩115,041 | ₩114,250 | ₩115,027 | +0.39% | 1.6만 |
|---|
| 2026.04.23 | ₩115,269 | ₩115,537 | ₩114,237 | ₩114,639 | -0.55% | 2.7만 |
|---|
| 2026.04.22 | ₩115,778 | ₩115,778 | ₩115,068 | ₩115,269 | -0.44% | 11.1만 |
|---|
| 2026.04.21 | ₩116,635 | ₩116,890 | ₩114,786 | ₩114,786 | -1.59% | 2.2만 |
|---|
| 2026.04.20 | ₩117,158 | ₩117,238 | ₩116,850 | ₩116,930 | -0.19% | 2만 |
|---|
| 2026.04.17 | ₩118,257 | ₩118,846 | ₩117,774 | ₩117,774 | -0.41% | 2.2만 |
|---|
| 2026.04.16 | ₩116,850 | ₩116,903 | ₩116,073 | ₩116,193 | -0.56% | 2.9만 |
|---|
| 2026.04.15 | ₩116,247 | ₩116,568 | ₩116,032 | ₩116,220 | -0.02% | 9.3만 |
|---|
| 2026.04.14 | ₩116,260 | ₩116,917 | ₩116,260 | ₩116,702 | +0.38% | 1.3만 |
|---|
| 2026.04.13 | ₩114,290 | ₩116,086 | ₩114,290 | ₩115,912 | +1.42% | 1.8만 |
|---|
| 2026.04.10 | ₩115,523 | ₩115,630 | ₩114,773 | ₩115,121 | -0.35% | 27.7만 |
|---|
| 2026.04.09 | ₩114,089 | ₩115,429 | ₩113,862 | ₩114,719 | +0.55% | 3.3만 |
|---|
| 2026.04.08 | ₩115,295 | ₩115,563 | ₩114,612 | ₩115,081 | -0.19% | 2.5만 |
|---|
| 2026.04.07 | ₩110,619 | ₩113,071 | ₩109,225 | ₩111,503 | +0.80% | 5만 |
|---|
| 2026.04.06 | ₩110,485 | ₩111,423 | ₩110,485 | ₩111,235 | +0.68% | 2.5만 |
|---|
| 2026.04.02 | ₩108,729 | ₩110,686 | ₩108,729 | ₩110,310 | +1.45% | 3만 |
|---|
| 2026.04.01 | ₩110,887 | ₩111,825 | ₩110,699 | ₩111,088 | +0.18% | 1.9만 |
|---|
| 2026.03.31 | ₩107,925 | ₩109,372 | ₩107,282 | ₩109,212 | +1.19% | 2.8만 |
|---|
| 2026.03.30 | ₩106,679 | ₩107,001 | ₩105,754 | ₩106,170 | -0.48% | 4.2만 |
|---|
| 2026.03.27 | ₩106,706 | ₩107,215 | ₩105,888 | ₩106,237 | -0.44% | 5만 |
|---|
| 2026.03.26 | ₩108,140 | ₩108,743 | ₩107,416 | ₩107,563 | -0.53% | 2.5만 |
|---|
| 2026.03.25 | ₩109,815 | ₩109,815 | ₩108,957 | ₩109,614 | -0.18% | 2.8만 |
|---|
| 2026.03.24 | ₩107,563 | ₩108,716 | ₩107,215 | ₩108,153 | +0.55% | 2.5만 |
|---|
| 2026.03.23 | ₩108,126 | ₩109,413 | ₩107,429 | ₩108,434 | +0.29% | 6.6만 |
|---|
| 2026.03.20 | ₩108,944 | ₩109,238 | ₩106,438 | ₩106,719 | -2.04% | 3.2만 |
|---|
| 2026.03.19 | ₩107,992 | ₩110,444 | ₩107,818 | ₩109,774 | +1.65% | 3만 |
|---|
| 2026.03.18 | ₩110,967 | ₩111,168 | ₩109,882 | ₩110,096 | -0.78% | 2.4만 |
|---|
| 2026.03.17 | ₩111,114 | ₩111,315 | ₩110,592 | ₩110,900 | -0.19% | 1.7만 |
|---|
| 2026.03.16 | ₩109,922 | ₩110,659 | ₩109,748 | ₩110,418 | +0.45% | 3.2만 |
|---|
| 2026.03.13 | ₩110,203 | ₩110,525 | ₩108,568 | ₩108,810 | -1.26% | 4.6만 |
|---|
| 2026.03.12 | ₩111,101 | ₩111,811 | ₩109,989 | ₩110,552 | -0.49% | 7.1만 |
|---|
| 2026.03.11 | ₩112,468 | ₩113,205 | ₩111,825 | ₩112,562 | +0.08% | 8.2만 |
|---|
| 2026.03.10 | ₩113,848 | ₩114,947 | ₩112,227 | ₩113,245 | -0.53% | 5.1만 |
|---|
| 2026.03.09 | ₩110,900 | ₩113,017 | ₩110,069 | ₩112,696 | +1.62% | 13.3만 |
|---|
| 2026.03.06 | ₩112,749 | ₩113,781 | ₩111,825 | ₩113,459 | +0.63% | 3만 |
|---|
| 2026.03.05 | ₩114,398 | ₩114,934 | ₩113,084 | ₩113,781 | -0.54% | 5.3만 |
|---|
| 2026.03.04 | ₩114,545 | ₩115,389 | ₩113,808 | ₩115,389 | +0.74% | 17.1만 |
|---|
| 2026.03.03 | ₩113,660 | ₩115,537 | ₩112,119 | ₩114,478 | +0.72% | 16.5만 |
|---|
| 2026.03.02 | ₩117,547 | ₩118,096 | ₩117,131 | ₩117,734 | +0.16% | 4.3만 |
|---|
| 2026.02.27 | ₩119,516 | ₩119,758 | ₩119,356 | ₩119,583 | +0.06% | 3.6만 |
|---|
| 2026.02.26 | ₩119,074 | ₩119,543 | ₩118,619 | ₩119,543 | +0.39% | 2.9만 |
|---|
| 2026.02.25 | ₩118,887 | ₩119,490 | ₩118,766 | ₩119,490 | +0.51% | 2.2만 |
|---|
| 2026.02.24 | ₩118,270 | ₩118,940 | ₩118,203 | ₩118,940 | +0.57% | 6.7만 |
|---|
| 2026.02.23 | ₩118,954 | ₩119,101 | ₩118,243 | ₩118,779 | -0.15% | 3.3만 |
|---|
| 2026.02.20 | ₩118,150 | ₩119,289 | ₩118,150 | ₩119,235 | +0.92% | 3.2만 |
|---|
| 2026.02.19 | ₩117,828 | ₩118,310 | ₩117,788 | ₩118,096 | +0.23% | 1.9만 |
|---|
| 2026.02.18 | ₩118,364 | ₩118,873 | ₩117,949 | ₩118,176 | -0.16% | 1.6만 |
|---|
| 2026.02.17 | ₩117,413 | ₩118,324 | ₩116,984 | ₩118,042 | +0.54% | 4.2만 |
|---|
| 2026.02.13 | ₩117,721 | ₩118,270 | ₩117,171 | ₩118,270 | +0.47% | 2.3만 |
|---|
| 2026.02.12 | ₩119,181 | ₩119,181 | ₩117,895 | ₩118,217 | -0.81% | 3.4만 |
|---|
| 2026.02.11 | ₩118,900 | ₩119,034 | ₩118,351 | ₩118,846 | -0.05% | 2.6만 |
|---|
| 2026.02.10 | ₩118,779 | ₩118,940 | ₩118,552 | ₩118,552 | -0.19% | 2.1만 |
|---|
| 2026.02.09 | ₩116,930 | ₩117,788 | ₩116,756 | ₩117,587 | +0.56% | 2.3만 |
|---|
| 2026.02.06 | ₩114,599 | ₩115,831 | ₩114,599 | ₩115,738 | +0.99% | 2.4만 |
|---|
| 2026.02.05 | ₩114,116 | ₩114,572 | ₩113,567 | ₩113,674 | -0.39% | 2.4만 |
|---|
| 2026.02.04 | ₩115,523 | ₩115,523 | ₩114,505 | ₩114,893 | -0.55% | 2.1만 |
|---|
| 2026.02.03 | ₩114,170 | ₩114,867 | ₩113,875 | ₩114,639 | +0.41% | 4.3만 |
|---|
| 2026.02.02 | ₩113,312 | ₩113,955 | ₩113,312 | ₩113,862 | +0.48% | 5.1만 |
|---|
| 2026.01.30 | ₩114,478 | ₩114,599 | ₩113,459 | ₩113,928 | -0.48% | 2.1만 |
|---|
| 2026.01.29 | ₩115,657 | ₩115,724 | ₩114,223 | ₩115,376 | -0.24% | 2.7만 |
|---|
| 2026.01.28 | ₩114,867 | ₩115,336 | ₩114,304 | ₩115,068 | +0.17% | 4만 |
|---|
| 2026.01.27 | ₩115,161 | ₩116,394 | ₩115,161 | ₩115,764 | +0.52% | 5.3만 |
|---|
| 2026.01.26 | ₩114,612 | ₩114,826 | ₩114,317 | ₩114,384 | -0.20% | 2만 |
|---|
| 2026.01.23 | ₩113,232 | ₩114,049 | ₩112,964 | ₩114,022 | +0.70% | 4만 |
|---|
| 2026.01.22 | ₩112,870 | ₩113,459 | ₩112,749 | ₩113,218 | +0.31% | 6.1만 |
|---|
| 2026.01.21 | ₩110,980 | ₩111,758 | ₩110,485 | ₩111,436 | +0.41% | 3.8만 |
|---|
| 2026.01.20 | ₩110,712 | ₩111,195 | ₩110,163 | ₩110,351 | -0.33% | 3.2만 |
|---|
| 2026.01.16 | ₩112,347 | ₩112,347 | ₩111,731 | ₩111,999 | -0.31% | 2만 |
|---|
| 2026.01.15 | ₩111,597 | ₩111,758 | ₩111,342 | ₩111,476 | -0.11% | 3.2만 |
|---|
| 2026.01.14 | ₩111,275 | ₩111,624 | ₩111,101 | ₩111,503 | +0.20% | 2.2만 |
|---|
| 2026.01.13 | ₩111,275 | ₩111,275 | ₩110,753 | ₩110,967 | -0.28% | 2.3만 |
|---|
| 2026.01.12 | ₩111,637 | ₩111,851 | ₩111,570 | ₩111,771 | +0.12% | 2.1만 |
|---|
| 2026.01.09 | ₩111,168 | ₩111,570 | ₩110,645 | ₩111,436 | +0.24% | 3.5만 |
|---|
| 2026.01.08 | ₩110,243 | ₩110,820 | ₩110,243 | ₩110,766 | +0.47% | 5.4만 |
|---|
| 2026.01.07 | ₩110,605 | ₩110,779 | ₩110,284 | ₩110,284 | -0.29% | 1.9만 |
|---|
| 2026.01.06 | ₩110,016 | ₩110,444 | ₩109,841 | ₩109,949 | -0.06% | 2.9만 |
|---|
| 2026.01.05 | ₩109,037 | ₩110,123 | ₩109,037 | ₩109,949 | +0.84% | 3.1만 |
|---|
| 2026.01.02 | ₩109,078 | ₩109,279 | ₩108,676 | ₩109,064 | -0.01% | 2.2만 |
|---|
| 2025.12.31 | ₩108,448 | ₩109,654 | ₩108,260 | ₩108,555 | +0.10% | 2.7만 |
|---|
| 2025.12.30 | ₩108,810 | ₩109,078 | ₩108,716 | ₩108,877 | +0.06% | 4만 |
|---|
| 2025.12.29 | ₩108,421 | ₩108,944 | ₩108,408 | ₩108,542 | +0.11% | 2.4만 |
|---|
| 2025.12.26 | ₩108,314 | ₩108,461 | ₩107,764 | ₩108,341 | +0.02% | 1.9만 |
|---|
| 2025.12.24 | ₩109,466 | ₩109,868 | ₩109,145 | ₩109,439 | -0.02% | 1.4만 |
|---|
| 2025.12.23 | ₩109,118 | ₩109,305 | ₩108,957 | ₩109,292 | +0.16% | 2만 |
|---|
| 2025.12.22 | ₩108,300 | ₩108,702 | ₩108,300 | ₩108,622 | +0.30% | 2.3만 |
|---|
| 2025.12.19 | ₩108,032 | ₩108,702 | ₩107,791 | ₩108,006 | -0.02% | 7.6만 |
|---|
| 2025.12.18 | ₩107,778 | ₩108,140 | ₩107,550 | ₩107,550 | -0.21% | 3만 |
|---|
| 2025.12.17 | ₩107,255 | ₩107,604 | ₩106,759 | ₩106,786 | -0.44% | 1.3만 |
|---|
| 2025.12.16 | ₩107,644 | ₩107,858 | ₩107,188 | ₩107,563 | -0.07% | 3.3만 |
|---|
| 2025.12.15 | ₩107,925 | ₩108,073 | ₩107,537 | ₩107,724 | -0.19% | 3.9만 |
|---|
| 2025.12.12 | ₩107,644 | ₩107,885 | ₩106,907 | ₩107,322 | -0.30% | 1.9만 |
|---|
| 2025.12.11 | ₩107,349 | ₩107,912 | ₩107,349 | ₩107,831 | +0.45% | 2.1만 |
|---|
| 2025.12.10 | ₩106,317 | ₩107,550 | ₩106,317 | ₩107,376 | +1.00% | 5만 |
|---|
| 2025.12.09 | ₩106,639 | ₩107,108 | ₩106,451 | ₩106,465 | -0.16% | 3만 |
|---|
| 2025.12.08 | ₩107,135 | ₩107,269 | ₩106,733 | ₩106,786 | -0.33% | 2만 |
|---|
| 2025.12.05 | ₩107,148 | ₩107,456 | ₩106,411 | ₩106,960 | -0.18% | 2.2만 |
|---|
| 2025.12.04 | ₩107,202 | ₩107,202 | ₩106,733 | ₩106,907 | -0.28% | 1.6만 |
|---|
| 2025.12.03 | ₩106,344 | ₩107,068 | ₩106,344 | ₩106,934 | +0.55% | 2.1만 |
|---|
| 2025.12.02 | ₩106,532 | ₩106,545 | ₩106,143 | ₩106,398 | -0.13% | 1.7만 |
|---|
| 2025.12.01 | ₩106,545 | ₩106,934 | ₩106,317 | ₩106,317 | -0.21% | 2.4만 |
|---|
| 2025.11.28 | ₩106,558 | ₩106,960 | ₩106,558 | ₩106,947 | +0.36% | 9.3천 |
|---|
| 2025.11.26 | ₩105,151 | ₩106,049 | ₩104,495 | ₩105,942 | +0.75% | 5.3만 |
|---|
| 2025.11.25 | ₩103,758 | ₩104,924 | ₩103,651 | ₩104,790 | +0.99% | 4.6만 |
|---|
| 2025.11.24 | ₩102,981 | ₩103,731 | ₩102,981 | ₩103,557 | +0.56% | 1.9만 |
|---|
| 2025.11.21 | ₩102,096 | ₩103,356 | ₩102,096 | ₩102,967 | +0.85% | 6.3만 |
|---|
| 2025.11.20 | ₩102,927 | ₩103,289 | ₩101,359 | ₩101,413 | -1.47% | 5.6만 |
|---|
| 2025.11.19 | ₩102,726 | ₩103,155 | ₩102,337 | ₩102,659 | -0.07% | 2.7만 |
|---|
| 2025.11.18 | ₩102,820 | ₩103,195 | ₩102,512 | ₩102,753 | -0.07% | 2.4만 |
|---|
| 2025.11.17 | ₩104,401 | ₩105,017 | ₩103,463 | ₩103,825 | -0.55% | 3.5만 |
|---|
| 2025.11.14 | ₩104,120 | ₩104,937 | ₩104,012 | ₩104,669 | +0.53% | 6.6만 |
|---|
| 2025.11.13 | ₩105,433 | ₩105,781 | ₩104,669 | ₩104,763 | -0.64% | 3.7만 |
|---|
| 2025.11.12 | ₩105,232 | ₩105,701 | ₩105,084 | ₩105,460 | +0.22% | 2.8만 |
|---|
| 2025.11.11 | ₩104,870 | ₩105,245 | ₩104,816 | ₩104,991 | +0.11% | 3.1만 |
|---|
| 2025.11.10 | ₩104,468 | ₩104,924 | ₩104,200 | ₩104,790 | +0.31% | 1.5만 |
|---|
| 2025.11.07 | ₩102,981 | ₩103,999 | ₩102,887 | ₩103,865 | +0.86% | 2.5만 |
|---|
| 2025.11.06 | ₩103,677 | ₩103,758 | ₩103,101 | ₩103,168 | -0.49% | 3.8만 |
|---|
| 2025.11.05 | ₩103,503 | ₩103,771 | ₩103,275 | ₩103,476 | -0.03% | 5만 |
|---|
| 2025.11.04 | ₩103,610 | ₩104,267 | ₩103,222 | ₩103,369 | -0.23% | 2만 |
|---|
| 2025.11.03 | ₩104,562 | ₩104,589 | ₩104,213 | ₩104,481 | -0.08% | 2.4만 |
|---|
| 2025.10.31 | ₩104,736 | ₩104,763 | ₩104,267 | ₩104,522 | -0.20% | 2만 |
|---|
| 2025.10.30 | ₩104,950 | ₩105,460 | ₩104,950 | ₩105,138 | +0.18% | 1만 |
|---|
| 2025.10.29 | ₩106,116 | ₩106,156 | ₩105,031 | ₩105,460 | -0.62% | 1.8만 |
|---|
| 2025.10.28 | ₩106,210 | ₩106,599 | ₩106,103 | ₩106,103 | -0.10% | 1.9만 |
|---|
| 2025.10.27 | ₩107,121 | ₩107,121 | ₩106,893 | ₩107,094 | -0.03% | 1.8만 |
|---|
| 2025.10.24 | ₩106,451 | ₩106,532 | ₩106,317 | ₩106,357 | -0.09% | 2.1만 |
|---|
| 2025.10.23 | ₩105,862 | ₩106,197 | ₩105,701 | ₩106,130 | +0.25% | 1.2만 |
|---|
| 2025.10.22 | ₩104,950 | ₩105,299 | ₩104,562 | ₩104,816 | -0.13% | 2.3만 |
|---|
| 2025.10.21 | ₩104,803 | ₩105,017 | ₩104,562 | ₩104,696 | -0.10% | 2.6만 |
|---|
| 2025.10.20 | ₩105,272 | ₩105,701 | ₩105,272 | ₩105,567 | +0.28% | 2.4만 |
|---|
| 2025.10.17 | ₩104,615 | ₩105,245 | ₩104,562 | ₩105,111 | +0.47% | 1.7만 |
|---|
| 2025.10.16 | ₩105,232 | ₩105,500 | ₩104,816 | ₩105,111 | -0.11% | 3만 |
|---|
| 2025.10.15 | ₩105,192 | ₩105,419 | ₩104,682 | ₩105,004 | -0.18% | 2.2만 |
|---|
| 2025.10.14 | ₩103,838 | ₩105,084 | ₩103,731 | ₩104,776 | +0.90% | 4.6만 |
|---|
| 2025.10.13 | ₩104,441 | ₩104,763 | ₩104,428 | ₩104,589 | +0.14% | 1.4만 |
|---|
| 2025.10.10 | ₩105,205 | ₩105,285 | ₩103,744 | ₩103,811 | -1.32% | 2만 |
|---|