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 | ₩115,200 | ₩115,576 | ₩115,040 | ₩115,509 | +0.27% | 9.4천 |
| 2026.10.08 | ₩114,007 | ₩114,530 | ₩113,833 | ₩114,517 | +0.45% | 1.1만 |
| 2026.10.07 | ₩114,946 | ₩115,254 | ₩114,892 | ₩115,040 | +0.08% | 7.7천 |
| 2026.10.06 | ₩116,367 | ₩116,689 | ₩116,112 | ₩116,153 | -0.18% | 1.4만 |
| 2026.10.05 | ₩115,496 | ₩116,179 | ₩115,241 | ₩116,072 | +0.50% | 1.6만 |
| 2026.10.02 | ₩116,206 | ₩116,314 | ₩115,737 | ₩116,247 | +0.03% | 1.7만 |
| 2026.10.01 | ₩115,871 | ₩115,871 | ₩115,066 | ₩115,107 | -0.66% | 7.3천 |
| 2026.09.30 | ₩117,386 | ₩117,547 | ₩116,515 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,931 |
| -0.39% |
| 1.6만 |
| 2026.09.29 | ₩117,024 | ₩117,252 | ₩116,086 | ₩116,676 | -0.30% | 4.1만 |
|---|
| 2026.09.28 | ₩117,534 | ₩117,735 | ₩117,024 | ₩117,507 | -0.02% | 1.3만 |
|---|
| 2026.09.25 | ₩117,494 | ₩118,044 | ₩117,293 | ₩117,896 | +0.34% | 1.6만 |
|---|
| 2026.09.24 | ₩117,695 | ₩118,017 | ₩117,172 | ₩117,668 | -0.02% | 1.5만 |
|---|
| 2026.09.23 | ₩118,540 | ₩118,553 | ₩117,628 | ₩117,977 | -0.48% | 1.3만 |
|---|
| 2026.09.22 | ₩119,841 | ₩120,149 | ₩119,465 | ₩119,908 | +0.06% | 6.8천 |
|---|
| 2026.09.21 | ₩119,787 | ₩119,854 | ₩119,412 | ₩119,707 | -0.07% | 9.1천 |
|---|
| 2026.09.18 | ₩118,674 | ₩118,768 | ₩118,339 | ₩118,741 | +0.06% | 1.4만 |
|---|
| 2026.09.17 | ₩119,747 | ₩119,827 | ₩119,318 | ₩119,412 | -0.28% | 5.9천 |
|---|
| 2026.09.16 | ₩118,902 | ₩119,546 | ₩117,910 | ₩118,258 | -0.54% | 1.5만 |
|---|
| 2026.09.15 | ₩118,137 | ₩118,258 | ₩117,735 | ₩118,205 | +0.06% | 1.4만 |
|---|
| 2026.09.14 | ₩118,003 | ₩118,889 | ₩118,003 | ₩118,392 | +0.33% | 1.2만 |
|---|
| 2026.09.11 | ₩119,049 | ₩119,251 | ₩118,741 | ₩118,808 | -0.20% | 1.3만 |
|---|
| 2026.09.10 | ₩118,124 | ₩118,392 | ₩117,507 | ₩117,789 | -0.28% | 1.3만 |
|---|
| 2026.09.09 | ₩119,572 | ₩119,935 | ₩118,768 | ₩118,768 | -0.67% | 1.4만 |
|---|
| 2026.09.08 | ₩120,337 | ₩120,417 | ₩119,546 | ₩119,774 | -0.47% | 1.9만 |
|---|
| 2026.09.04 | ₩120,270 | ₩120,954 | ₩120,270 | ₩120,779 | +0.42% | 1만 |
|---|
| 2026.09.03 | ₩119,961 | ₩120,645 | ₩118,607 | ₩120,323 | +0.30% | 1.4만 |
|---|
| 2026.09.02 | ₩118,647 | ₩119,009 | ₩118,607 | ₩118,821 | +0.15% | 1.5만 |
|---|
| 2026.09.01 | ₩119,304 | ₩119,613 | ₩118,593 | ₩118,647 | -0.55% | 1.3만 |
|---|
| 2026.08.31 | ₩120,109 | ₩120,109 | ₩119,331 | ₩119,881 | -0.19% | 1.4만 |
|---|
| 2026.08.28 | ₩120,283 | ₩120,645 | ₩119,438 | ₩119,961 | -0.27% | 1.8만 |
|---|
| 2026.08.27 | ₩119,800 | ₩120,082 | ₩119,733 | ₩120,028 | +0.19% | 1.2만 |
|---|
| 2026.08.26 | ₩120,109 | ₩120,109 | ₩119,626 | ₩119,747 | -0.30% | 1.1만 |
|---|
| 2026.08.25 | ₩119,760 | ₩120,216 | ₩119,680 | ₩120,216 | +0.38% | 1.6만 |
|---|
| 2026.08.24 | ₩119,197 | ₩119,277 | ₩118,593 | ₩119,090 | -0.09% | 2만 |
|---|
| 2026.08.21 | ₩119,251 | ₩119,465 | ₩119,090 | ₩119,224 | -0.02% | 7.9천 |
|---|
| 2026.08.20 | ₩118,245 | ₩118,661 | ₩118,070 | ₩118,312 | +0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩118,634 | ₩118,875 | ₩118,285 | ₩118,620 | -0.01% | 1.4만 |
|---|
| 2026.08.18 | ₩118,553 | ₩118,661 | ₩117,977 | ₩118,057 | -0.42% | 5.2만 |
|---|
| 2026.08.17 | ₩119,090 | ₩119,264 | ₩118,781 | ₩118,982 | -0.09% | 1만 |
|---|
| 2026.08.14 | ₩119,452 | ₩119,452 | ₩119,063 | ₩119,277 | -0.15% | 1.2만 |
|---|
| 2026.08.13 | ₩118,647 | ₩119,049 | ₩118,607 | ₩118,687 | +0.03% | 1.5만 |
|---|
| 2026.08.12 | ₩118,741 | ₩118,741 | ₩118,057 | ₩118,218 | -0.44% | 1.4만 |
|---|
| 2026.08.11 | ₩118,057 | ₩118,419 | ₩117,722 | ₩117,950 | -0.09% | 2.4만 |
|---|
| 2026.08.10 | ₩118,097 | ₩118,097 | ₩117,641 | ₩117,735 | -0.31% | 9.4천 |
|---|
| 2026.08.07 | ₩118,459 | ₩118,647 | ₩118,191 | ₩118,339 | -0.10% | 1만 |
|---|
| 2026.08.06 | ₩117,749 | ₩117,990 | ₩117,239 | ₩117,239 | -0.43% | 2만 |
|---|
| 2026.08.05 | ₩118,057 | ₩118,218 | ₩117,614 | ₩117,668 | -0.33% | 1.8만 |
|---|
| 2026.08.04 | ₩116,568 | ₩117,400 | ₩116,568 | ₩117,199 | +0.54% | 1.4만 |
|---|
| 2026.08.03 | ₩115,630 | ₩116,193 | ₩115,630 | ₩115,992 | +0.31% | 1.1만 |
|---|
| 2026.07.31 | ₩115,308 | ₩115,643 | ₩114,409 | ₩115,563 | +0.22% | 1.2만 |
|---|
| 2026.07.30 | ₩114,973 | ₩115,952 | ₩114,973 | ₩115,750 | +0.68% | 3.1만 |
|---|
| 2026.07.29 | ₩113,538 | ₩114,664 | ₩112,679 | ₩113,202 | -0.30% | 6.2만 |
|---|
| 2026.07.28 | ₩113,511 | ₩114,315 | ₩113,511 | ₩114,141 | +0.56% | 6.7천 |
|---|
| 2026.07.27 | ₩114,691 | ₩114,691 | ₩113,806 | ₩114,235 | -0.40% | 7.9천 |
|---|
| 2026.07.24 | ₩113,631 | ₩114,208 | ₩113,631 | ₩113,725 | +0.08% | 1.2만 |
|---|
| 2026.07.23 | ₩113,216 | ₩113,377 | ₩111,003 | ₩112,693 | -0.46% | 1.6만 |
|---|
| 2026.07.22 | ₩114,597 | ₩114,597 | ₩114,154 | ₩114,154 | -0.39% | 1.4만 |
|---|
| 2026.07.21 | ₩113,725 | ₩114,221 | ₩113,189 | ₩113,980 | +0.22% | 1.1만 |
|---|
| 2026.07.20 | ₩114,101 | ₩114,101 | ₩112,679 | ₩112,706 | -1.22% | 9.4천 |
|---|
| 2026.07.17 | ₩112,679 | ₩113,511 | ₩112,679 | ₩113,350 | +0.60% | 1.4만 |
|---|
| 2026.07.16 | ₩114,101 | ₩114,490 | ₩113,980 | ₩114,168 | +0.06% | 1.8만 |
|---|
| 2026.07.15 | ₩113,913 | ₩114,664 | ₩113,806 | ₩114,396 | +0.42% | 2만 |
|---|
| 2026.07.14 | ₩113,645 | ₩114,047 | ₩113,256 | ₩113,377 | -0.24% | 1.3만 |
|---|
| 2026.07.13 | ₩113,216 | ₩113,390 | ₩112,438 | ₩112,505 | -0.63% | 1.5만 |
|---|
| 2026.07.10 | ₩113,564 | ₩114,034 | ₩113,323 | ₩113,806 | +0.21% | 1만 |
|---|
| 2026.07.09 | ₩112,947 | ₩113,216 | ₩112,773 | ₩113,028 | +0.07% | 1.1만 |
|---|
| 2026.07.08 | ₩112,532 | ₩113,055 | ₩111,942 | ₩113,028 | +0.44% | 1.6만 |
|---|
| 2026.07.07 | ₩114,181 | ₩114,248 | ₩113,605 | ₩113,712 | -0.41% | 1.5만 |
|---|
| 2026.07.06 | ₩114,530 | ₩115,093 | ₩114,530 | ₩115,040 | +0.44% | 2.4만 |
|---|
| 2026.07.02 | ₩113,833 | ₩114,369 | ₩112,880 | ₩114,141 | +0.27% | 3.1만 |
|---|
| 2026.07.01 | ₩112,116 | ₩113,001 | ₩112,116 | ₩112,854 | +0.66% | 1.6만 |
|---|
| 2026.06.30 | ₩111,982 | ₩112,411 | ₩111,888 | ₩112,371 | +0.35% | 1.3만 |
|---|
| 2026.06.29 | ₩112,706 | ₩112,706 | ₩111,861 | ₩112,344 | -0.32% | 5.2만 |
|---|
| 2026.06.26 | ₩111,740 | ₩112,545 | ₩111,740 | ₩112,196 | +0.41% | 3.8만 |
|---|
| 2026.06.25 | ₩112,398 | ₩112,693 | ₩111,915 | ₩112,049 | -0.31% | 1.1만 |
|---|
| 2026.06.24 | ₩113,350 | ₩114,101 | ₩113,350 | ₩113,725 | +0.33% | 1.9만 |
|---|
| 2026.06.23 | ₩113,390 | ₩114,221 | ₩113,390 | ₩113,873 | +0.43% | 2.8만 |
|---|
| 2026.06.22 | ₩115,683 | ₩116,072 | ₩115,442 | ₩115,643 | -0.03% | 1.1만 |
|---|
| 2026.06.18 | ₩116,045 | ₩116,112 | ₩115,509 | ₩115,656 | -0.34% | 1.8만 |
|---|
| 2026.06.17 | ₩116,998 | ₩117,360 | ₩115,603 | ₩115,952 | -0.89% | 2.4만 |
|---|
| 2026.06.16 | ₩117,132 | ₩117,601 | ₩116,984 | ₩117,132 | 0.00% | 2.1만 |
|---|
| 2026.06.15 | ₩117,735 | ₩117,735 | ₩116,649 | ₩116,649 | -0.92% | 1.2만 |
|---|
| 2026.06.12 | ₩116,515 | ₩117,038 | ₩116,340 | ₩116,622 | +0.09% | 1.2만 |
|---|
| 2026.06.11 | ₩114,503 | ₩116,475 | ₩113,940 | ₩116,475 | +1.72% | 2.3만 |
|---|
| 2026.06.10 | ₩113,993 | ₩114,691 | ₩113,417 | ₩113,417 | -0.51% | 1.4만 |
|---|
| 2026.06.09 | ₩115,294 | ₩115,630 | ₩113,028 | ₩114,597 | -0.60% | 2.6만 |
|---|
| 2026.06.08 | ₩114,905 | ₩114,905 | ₩113,993 | ₩114,302 | -0.53% | 1.8만 |
|---|
| 2026.06.05 | ₩115,844 | ₩115,844 | ₩113,685 | ₩114,007 | -1.59% | 1.3만 |
|---|
| 2026.06.04 | ₩116,434 | ₩116,635 | ₩116,045 | ₩116,206 | -0.20% | 1.6만 |
|---|
| 2026.06.03 | ₩116,099 | ₩116,220 | ₩115,616 | ₩115,616 | -0.42% | 1.1만 |
|---|
| 2026.06.02 | ₩116,796 | ₩117,065 | ₩116,461 | ₩116,716 | -0.07% | 1.9만 |
|---|
| 2026.06.01 | ₩116,810 | ₩117,105 | ₩116,273 | ₩116,461 | -0.30% | 1.6만 |
|---|
| 2026.05.29 | ₩118,392 | ₩118,848 | ₩118,151 | ₩118,164 | -0.19% | 1.5만 |
|---|
| 2026.05.28 | ₩117,373 | ₩118,205 | ₩117,226 | ₩117,682 | +0.26% | 1.6만 |
|---|
| 2026.05.27 | ₩118,111 | ₩118,245 | ₩117,534 | ₩117,762 | -0.30% | 1.7만 |
|---|
| 2026.05.26 | ₩118,164 | ₩118,406 | ₩117,628 | ₩117,708 | -0.39% | 1.7만 |
|---|
| 2026.05.22 | ₩116,971 | ₩116,971 | ₩116,381 | ₩116,421 | -0.47% | 1.3만 |
|---|
| 2026.05.21 | ₩116,139 | ₩117,427 | ₩116,005 | ₩117,185 | +0.90% | 1.2만 |
|---|
| 2026.05.20 | ₩115,428 | ₩117,185 | ₩115,428 | ₩117,024 | +1.38% | 1.7만 |
|---|
| 2026.05.19 | ₩115,750 | ₩116,139 | ₩115,254 | ₩115,268 | -0.42% | 1.9만 |
|---|
| 2026.05.18 | ₩116,595 | ₩116,689 | ₩115,952 | ₩116,461 | -0.12% | 2.1만 |
|---|
| 2026.05.15 | ₩116,394 | ₩116,689 | ₩115,911 | ₩115,978 | -0.36% | 1.5만 |
|---|
| 2026.05.14 | ₩118,137 | ₩118,379 | ₩117,762 | ₩117,762 | -0.32% | 1.6만 |
|---|
| 2026.05.13 | ₩117,360 | ₩118,124 | ₩117,360 | ₩118,124 | +0.65% | 1.9만 |
|---|
| 2026.05.12 | ₩117,695 | ₩117,722 | ₩117,038 | ₩117,722 | +0.02% | 1.7만 |
|---|
| 2026.05.11 | ₩118,728 | ₩118,982 | ₩118,473 | ₩118,526 | -0.17% | 1.3만 |
|---|
| 2026.05.08 | ₩118,875 | ₩118,875 | ₩118,325 | ₩118,647 | -0.19% | 1.6만 |
|---|
| 2026.05.07 | ₩118,915 | ₩118,915 | ₩117,158 | ₩117,158 | -1.48% | 2.4만 |
|---|
| 2026.05.06 | ₩118,097 | ₩118,459 | ₩117,963 | ₩118,392 | +0.25% | 8.3천 |
|---|
| 2026.05.05 | ₩115,697 | ₩116,072 | ₩115,522 | ₩115,750 | +0.05% | 2.7만 |
|---|
| 2026.05.04 | ₩115,536 | ₩115,965 | ₩114,423 | ₩114,691 | -0.73% | 1.3만 |
|---|
| 2026.05.01 | ₩116,139 | ₩116,729 | ₩115,630 | ₩115,630 | -0.44% | 2만 |
|---|
| 2026.04.30 | ₩115,428 | ₩116,407 | ₩115,174 | ₩115,965 | +0.46% | 2만 |
|---|
| 2026.04.29 | ₩114,530 | ₩114,597 | ₩113,457 | ₩113,779 | -0.66% | 8.9만 |
|---|
| 2026.04.28 | ₩114,691 | ₩115,066 | ₩114,463 | ₩114,664 | -0.02% | 1.1만 |
|---|
| 2026.04.27 | ₩114,999 | ₩115,348 | ₩114,651 | ₩114,651 | -0.30% | 2.1만 |
|---|
| 2026.04.24 | ₩114,677 | ₩115,133 | ₩114,342 | ₩115,120 | +0.39% | 1.6만 |
|---|
| 2026.04.23 | ₩115,361 | ₩115,630 | ₩114,329 | ₩114,731 | -0.55% | 2.7만 |
|---|
| 2026.04.22 | ₩115,871 | ₩115,871 | ₩115,160 | ₩115,361 | -0.44% | 11.1만 |
|---|
| 2026.04.21 | ₩116,729 | ₩116,984 | ₩114,879 | ₩114,879 | -1.59% | 2.2만 |
|---|
| 2026.04.20 | ₩117,252 | ₩117,333 | ₩116,944 | ₩117,024 | -0.19% | 2만 |
|---|
| 2026.04.17 | ₩118,352 | ₩118,942 | ₩117,869 | ₩117,869 | -0.41% | 2.2만 |
|---|
| 2026.04.16 | ₩116,944 | ₩116,998 | ₩116,166 | ₩116,287 | -0.56% | 2.9만 |
|---|
| 2026.04.15 | ₩116,340 | ₩116,662 | ₩116,126 | ₩116,314 | -0.02% | 9.3만 |
|---|
| 2026.04.14 | ₩116,354 | ₩117,011 | ₩116,354 | ₩116,796 | +0.38% | 1.3만 |
|---|
| 2026.04.13 | ₩114,382 | ₩116,179 | ₩114,382 | ₩116,005 | +1.42% | 1.8만 |
|---|
| 2026.04.10 | ₩115,616 | ₩115,724 | ₩114,865 | ₩115,214 | -0.35% | 27.7만 |
|---|
| 2026.04.09 | ₩114,181 | ₩115,522 | ₩113,953 | ₩114,812 | +0.55% | 3.3만 |
|---|
| 2026.04.08 | ₩115,388 | ₩115,656 | ₩114,704 | ₩115,174 | -0.19% | 2.5만 |
|---|
| 2026.04.07 | ₩110,708 | ₩113,162 | ₩109,313 | ₩111,593 | +0.80% | 5만 |
|---|
| 2026.04.06 | ₩110,574 | ₩111,512 | ₩110,574 | ₩111,325 | +0.68% | 2.5만 |
|---|
| 2026.04.02 | ₩108,817 | ₩110,775 | ₩108,817 | ₩110,399 | +1.45% | 3만 |
|---|
| 2026.04.01 | ₩110,976 | ₩111,915 | ₩110,788 | ₩111,177 | +0.18% | 1.9만 |
|---|
| 2026.03.31 | ₩108,012 | ₩109,461 | ₩107,368 | ₩109,300 | +1.19% | 2.8만 |
|---|
| 2026.03.30 | ₩106,765 | ₩107,087 | ₩105,840 | ₩106,255 | -0.48% | 4.2만 |
|---|
| 2026.03.27 | ₩106,792 | ₩107,301 | ₩105,974 | ₩106,322 | -0.44% | 5만 |
|---|
| 2026.03.26 | ₩108,227 | ₩108,830 | ₩107,503 | ₩107,650 | -0.53% | 2.5만 |
|---|
| 2026.03.25 | ₩109,903 | ₩109,903 | ₩109,045 | ₩109,702 | -0.18% | 2.8만 |
|---|
| 2026.03.24 | ₩107,650 | ₩108,803 | ₩107,301 | ₩108,240 | +0.55% | 2.5만 |
|---|
| 2026.03.23 | ₩108,213 | ₩109,501 | ₩107,516 | ₩108,522 | +0.29% | 6.6만 |
|---|
| 2026.03.20 | ₩109,031 | ₩109,326 | ₩106,524 | ₩106,805 | -2.04% | 3.2만 |
|---|
| 2026.03.19 | ₩108,079 | ₩110,533 | ₩107,905 | ₩109,863 | +1.65% | 3만 |
|---|
| 2026.03.18 | ₩111,056 | ₩111,258 | ₩109,970 | ₩110,185 | -0.78% | 2.4만 |
|---|
| 2026.03.17 | ₩111,204 | ₩111,405 | ₩110,681 | ₩110,989 | -0.19% | 1.7만 |
|---|
| 2026.03.16 | ₩110,010 | ₩110,748 | ₩109,836 | ₩110,507 | +0.45% | 3.2만 |
|---|
| 2026.03.13 | ₩110,292 | ₩110,614 | ₩108,656 | ₩108,897 | -1.26% | 4.6만 |
|---|
| 2026.03.12 | ₩111,191 | ₩111,901 | ₩110,077 | ₩110,641 | -0.49% | 7.1만 |
|---|
| 2026.03.11 | ₩112,559 | ₩113,296 | ₩111,915 | ₩112,652 | +0.08% | 8.2만 |
|---|
| 2026.03.10 | ₩113,940 | ₩115,040 | ₩112,317 | ₩113,336 | -0.53% | 5.1만 |
|---|
| 2026.03.09 | ₩110,989 | ₩113,108 | ₩110,158 | ₩112,787 | +1.62% | 13.3만 |
|---|
| 2026.03.06 | ₩112,840 | ₩113,873 | ₩111,915 | ₩113,551 | +0.63% | 3만 |
|---|
| 2026.03.05 | ₩114,490 | ₩115,026 | ₩113,175 | ₩113,873 | -0.54% | 5.3만 |
|---|
| 2026.03.04 | ₩114,637 | ₩115,482 | ₩113,900 | ₩115,482 | +0.74% | 17.1만 |
|---|
| 2026.03.03 | ₩113,752 | ₩115,630 | ₩112,210 | ₩114,570 | +0.72% | 16.5만 |
|---|
| 2026.03.02 | ₩117,641 | ₩118,191 | ₩117,226 | ₩117,829 | +0.16% | 4.3만 |
|---|
| 2026.02.27 | ₩119,613 | ₩119,854 | ₩119,452 | ₩119,680 | +0.06% | 3.6만 |
|---|
| 2026.02.26 | ₩119,170 | ₩119,640 | ₩118,714 | ₩119,640 | +0.39% | 2.9만 |
|---|
| 2026.02.25 | ₩118,982 | ₩119,586 | ₩118,862 | ₩119,586 | +0.51% | 2.2만 |
|---|
| 2026.02.24 | ₩118,365 | ₩119,036 | ₩118,298 | ₩119,036 | +0.57% | 6.7만 |
|---|
| 2026.02.23 | ₩119,049 | ₩119,197 | ₩118,339 | ₩118,875 | -0.15% | 3.3만 |
|---|
| 2026.02.20 | ₩118,245 | ₩119,385 | ₩118,245 | ₩119,331 | +0.92% | 3.2만 |
|---|
| 2026.02.19 | ₩117,923 | ₩118,406 | ₩117,883 | ₩118,191 | +0.23% | 1.9만 |
|---|
| 2026.02.18 | ₩118,459 | ₩118,969 | ₩118,044 | ₩118,272 | -0.16% | 1.6만 |
|---|
| 2026.02.17 | ₩117,507 | ₩118,419 | ₩117,078 | ₩118,137 | +0.54% | 4.2만 |
|---|
| 2026.02.13 | ₩117,816 | ₩118,365 | ₩117,266 | ₩118,365 | +0.47% | 2.3만 |
|---|
| 2026.02.12 | ₩119,277 | ₩119,277 | ₩117,990 | ₩118,312 | -0.81% | 3.4만 |
|---|
| 2026.02.11 | ₩118,996 | ₩119,130 | ₩118,446 | ₩118,942 | -0.05% | 2.6만 |
|---|
| 2026.02.10 | ₩118,875 | ₩119,036 | ₩118,647 | ₩118,647 | -0.19% | 2.1만 |
|---|
| 2026.02.09 | ₩117,024 | ₩117,883 | ₩116,850 | ₩117,682 | +0.56% | 2.3만 |
|---|
| 2026.02.06 | ₩114,691 | ₩115,925 | ₩114,691 | ₩115,831 | +0.99% | 2.4만 |
|---|
| 2026.02.05 | ₩114,208 | ₩114,664 | ₩113,658 | ₩113,766 | -0.39% | 2.4만 |
|---|
| 2026.02.04 | ₩115,616 | ₩115,616 | ₩114,597 | ₩114,986 | -0.55% | 2.1만 |
|---|
| 2026.02.03 | ₩114,262 | ₩114,959 | ₩113,967 | ₩114,731 | +0.41% | 4.3만 |
|---|
| 2026.02.02 | ₩113,403 | ₩114,047 | ₩113,403 | ₩113,953 | +0.48% | 5.1만 |
|---|
| 2026.01.30 | ₩114,570 | ₩114,691 | ₩113,551 | ₩114,020 | -0.48% | 2.1만 |
|---|
| 2026.01.29 | ₩115,750 | ₩115,817 | ₩114,315 | ₩115,469 | -0.24% | 2.7만 |
|---|
| 2026.01.28 | ₩114,959 | ₩115,428 | ₩114,396 | ₩115,160 | +0.17% | 4만 |
|---|
| 2026.01.27 | ₩115,254 | ₩116,488 | ₩115,254 | ₩115,858 | +0.52% | 5.3만 |
|---|
| 2026.01.26 | ₩114,704 | ₩114,919 | ₩114,409 | ₩114,476 | -0.20% | 2만 |
|---|
| 2026.01.23 | ₩113,323 | ₩114,141 | ₩113,055 | ₩114,114 | +0.70% | 4만 |
|---|
| 2026.01.22 | ₩112,961 | ₩113,551 | ₩112,840 | ₩113,310 | +0.31% | 6.1만 |
|---|
| 2026.01.21 | ₩111,070 | ₩111,848 | ₩110,574 | ₩111,526 | +0.41% | 3.8만 |
|---|
| 2026.01.20 | ₩110,802 | ₩111,284 | ₩110,252 | ₩110,440 | -0.33% | 3.2만 |
|---|
| 2026.01.16 | ₩112,438 | ₩112,438 | ₩111,821 | ₩112,089 | -0.31% | 2만 |
|---|
| 2026.01.15 | ₩111,687 | ₩111,848 | ₩111,432 | ₩111,566 | -0.11% | 3.2만 |
|---|
| 2026.01.14 | ₩111,365 | ₩111,714 | ₩111,191 | ₩111,593 | +0.20% | 2.2만 |
|---|
| 2026.01.13 | ₩111,365 | ₩111,365 | ₩110,842 | ₩111,056 | -0.28% | 2.3만 |
|---|
| 2026.01.12 | ₩111,727 | ₩111,942 | ₩111,660 | ₩111,861 | +0.12% | 2.1만 |
|---|
| 2026.01.09 | ₩111,258 | ₩111,660 | ₩110,735 | ₩111,526 | +0.24% | 3.5만 |
|---|
| 2026.01.08 | ₩110,332 | ₩110,909 | ₩110,332 | ₩110,855 | +0.47% | 5.4만 |
|---|
| 2026.01.07 | ₩110,694 | ₩110,869 | ₩110,373 | ₩110,373 | -0.29% | 1.9만 |
|---|
| 2026.01.06 | ₩110,104 | ₩110,533 | ₩109,930 | ₩110,037 | -0.06% | 2.9만 |
|---|
| 2026.01.05 | ₩109,125 | ₩110,212 | ₩109,125 | ₩110,037 | +0.84% | 3.1만 |
|---|
| 2026.01.02 | ₩109,166 | ₩109,367 | ₩108,763 | ₩109,152 | -0.01% | 2.2만 |
|---|
| 2025.12.31 | ₩108,535 | ₩109,742 | ₩108,347 | ₩108,643 | +0.10% | 2.7만 |
|---|
| 2025.12.30 | ₩108,897 | ₩109,166 | ₩108,803 | ₩108,964 | +0.06% | 4만 |
|---|
| 2025.12.29 | ₩108,508 | ₩109,031 | ₩108,495 | ₩108,629 | +0.11% | 2.4만 |
|---|
| 2025.12.26 | ₩108,401 | ₩108,549 | ₩107,851 | ₩108,428 | +0.02% | 1.9만 |
|---|
| 2025.12.24 | ₩109,554 | ₩109,957 | ₩109,233 | ₩109,528 | -0.02% | 1.4만 |
|---|
| 2025.12.23 | ₩109,206 | ₩109,394 | ₩109,045 | ₩109,380 | +0.16% | 2만 |
|---|
| 2025.12.22 | ₩108,388 | ₩108,790 | ₩108,388 | ₩108,710 | +0.30% | 2.3만 |
|---|
| 2025.12.19 | ₩108,119 | ₩108,790 | ₩107,878 | ₩108,093 | -0.02% | 7.6만 |
|---|
| 2025.12.18 | ₩107,865 | ₩108,227 | ₩107,637 | ₩107,637 | -0.21% | 3만 |
|---|
| 2025.12.17 | ₩107,342 | ₩107,690 | ₩106,845 | ₩106,872 | -0.44% | 1.3만 |
|---|
| 2025.12.16 | ₩107,731 | ₩107,945 | ₩107,275 | ₩107,650 | -0.07% | 3.3만 |
|---|
| 2025.12.15 | ₩108,012 | ₩108,160 | ₩107,623 | ₩107,811 | -0.19% | 3.9만 |
|---|
| 2025.12.12 | ₩107,731 | ₩107,972 | ₩106,993 | ₩107,409 | -0.30% | 1.9만 |
|---|
| 2025.12.11 | ₩107,436 | ₩107,999 | ₩107,436 | ₩107,918 | +0.45% | 2.1만 |
|---|
| 2025.12.10 | ₩106,403 | ₩107,637 | ₩106,403 | ₩107,462 | +1.00% | 5만 |
|---|
| 2025.12.09 | ₩106,725 | ₩107,194 | ₩106,537 | ₩106,550 | -0.16% | 3만 |
|---|
| 2025.12.08 | ₩107,221 | ₩107,355 | ₩106,819 | ₩106,872 | -0.33% | 2만 |
|---|
| 2025.12.05 | ₩107,234 | ₩107,543 | ₩106,497 | ₩107,047 | -0.18% | 2.2만 |
|---|
| 2025.12.04 | ₩107,288 | ₩107,288 | ₩106,819 | ₩106,993 | -0.28% | 1.6만 |
|---|
| 2025.12.03 | ₩106,430 | ₩107,154 | ₩106,430 | ₩107,020 | +0.55% | 2.1만 |
|---|
| 2025.12.02 | ₩106,617 | ₩106,631 | ₩106,229 | ₩106,483 | -0.13% | 1.7만 |
|---|
| 2025.12.01 | ₩106,631 | ₩107,020 | ₩106,403 | ₩106,403 | -0.21% | 2.4만 |
|---|
| 2025.11.28 | ₩106,644 | ₩107,047 | ₩106,644 | ₩107,033 | +0.36% | 9.3천 |
|---|
| 2025.11.26 | ₩105,236 | ₩106,135 | ₩104,579 | ₩106,027 | +0.75% | 5.3만 |
|---|
| 2025.11.25 | ₩103,841 | ₩105,008 | ₩103,734 | ₩104,874 | +0.99% | 4.6만 |
|---|
| 2025.11.24 | ₩103,064 | ₩103,815 | ₩103,064 | ₩103,640 | +0.56% | 1.9만 |
|---|
| 2025.11.21 | ₩102,178 | ₩103,439 | ₩102,178 | ₩103,050 | +0.85% | 6.3만 |
|---|
| 2025.11.20 | ₩103,010 | ₩103,372 | ₩101,441 | ₩101,494 | -1.47% | 5.6만 |
|---|
| 2025.11.19 | ₩102,809 | ₩103,238 | ₩102,420 | ₩102,742 | -0.07% | 2.7만 |
|---|
| 2025.11.18 | ₩102,903 | ₩103,278 | ₩102,594 | ₩102,836 | -0.07% | 2.4만 |
|---|
| 2025.11.17 | ₩104,485 | ₩105,102 | ₩103,546 | ₩103,908 | -0.55% | 3.5만 |
|---|
| 2025.11.14 | ₩104,203 | ₩105,022 | ₩104,096 | ₩104,753 | +0.53% | 6.6만 |
|---|
| 2025.11.13 | ₩105,518 | ₩105,866 | ₩104,753 | ₩104,847 | -0.64% | 3.7만 |
|---|
| 2025.11.12 | ₩105,317 | ₩105,786 | ₩105,169 | ₩105,545 | +0.22% | 2.8만 |
|---|
| 2025.11.11 | ₩104,954 | ₩105,330 | ₩104,901 | ₩105,075 | +0.11% | 3.1만 |
|---|
| 2025.11.10 | ₩104,552 | ₩105,008 | ₩104,284 | ₩104,874 | +0.31% | 1.5만 |
|---|
| 2025.11.07 | ₩103,064 | ₩104,083 | ₩102,970 | ₩103,949 | +0.86% | 2.5만 |
|---|
| 2025.11.06 | ₩103,761 | ₩103,841 | ₩103,184 | ₩103,251 | -0.49% | 3.8만 |
|---|
| 2025.11.05 | ₩103,587 | ₩103,855 | ₩103,359 | ₩103,560 | -0.03% | 5만 |
|---|
| 2025.11.04 | ₩103,694 | ₩104,351 | ₩103,305 | ₩103,452 | -0.23% | 2만 |
|---|
| 2025.11.03 | ₩104,646 | ₩104,673 | ₩104,297 | ₩104,566 | -0.08% | 2.4만 |
|---|
| 2025.10.31 | ₩104,820 | ₩104,847 | ₩104,351 | ₩104,606 | -0.20% | 2만 |
|---|
| 2025.10.30 | ₩105,035 | ₩105,545 | ₩105,035 | ₩105,223 | +0.18% | 1만 |
|---|
| 2025.10.29 | ₩106,202 | ₩106,242 | ₩105,115 | ₩105,545 | -0.62% | 1.8만 |
|---|
| 2025.10.28 | ₩106,296 | ₩106,685 | ₩106,188 | ₩106,188 | -0.10% | 1.9만 |
|---|
| 2025.10.27 | ₩107,208 | ₩107,208 | ₩106,980 | ₩107,181 | -0.03% | 1.8만 |
|---|
| 2025.10.24 | ₩106,537 | ₩106,617 | ₩106,403 | ₩106,443 | -0.09% | 2.1만 |
|---|
| 2025.10.23 | ₩105,947 | ₩106,282 | ₩105,786 | ₩106,215 | +0.25% | 1.2만 |
|---|
| 2025.10.22 | ₩105,035 | ₩105,384 | ₩104,646 | ₩104,901 | -0.13% | 2.3만 |
|---|
| 2025.10.21 | ₩104,887 | ₩105,102 | ₩104,646 | ₩104,780 | -0.10% | 2.6만 |
|---|
| 2025.10.20 | ₩105,357 | ₩105,786 | ₩105,357 | ₩105,652 | +0.28% | 2.4만 |
|---|
| 2025.10.17 | ₩104,700 | ₩105,330 | ₩104,646 | ₩105,196 | +0.47% | 1.7만 |
|---|
| 2025.10.16 | ₩105,317 | ₩105,585 | ₩104,901 | ₩105,196 | -0.11% | 3만 |
|---|
| 2025.10.15 | ₩105,276 | ₩105,504 | ₩104,767 | ₩105,089 | -0.18% | 2.2만 |
|---|
| 2025.10.14 | ₩103,922 | ₩105,169 | ₩103,815 | ₩104,861 | +0.90% | 4.6만 |
|---|
| 2025.10.13 | ₩104,525 | ₩104,847 | ₩104,512 | ₩104,673 | +0.14% | 1.4만 |
|---|
| 2025.10.10 | ₩105,290 | ₩105,370 | ₩103,828 | ₩103,895 | -1.32% | 2만 |
|---|