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 | ₩115,190 | ₩115,566 | ₩115,029 | ₩115,499 | +0.27% | 9.4천 |
| 2026.10.08 | ₩113,997 | ₩114,520 | ₩113,822 | ₩114,506 | +0.45% | 1.1만 |
| 2026.10.07 | ₩114,935 | ₩115,244 | ₩114,882 | ₩115,029 | +0.08% | 7.7천 |
| 2026.10.06 | ₩116,357 | ₩116,679 | ₩116,102 | ₩116,142 | -0.18% | 1.4만 |
| 2026.10.05 | ₩115,485 | ₩116,169 | ₩115,230 | ₩116,062 | +0.50% | 1.6만 |
| 2026.10.02 | ₩116,196 | ₩116,303 | ₩115,727 | ₩116,236 | +0.03% | 1.7만 |
| 2026.10.01 | ₩115,861 | ₩115,861 | ₩115,056 | ₩115,096 | -0.66% | 7.3천 |
| 2026.09.30 | ₩117,376 | ₩117,537 | ₩116,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,920 |
| -0.39% |
| 1.6만 |
| 2026.09.29 | ₩117,014 | ₩117,242 | ₩116,075 | ₩116,665 | -0.30% | 4.1만 |
|---|
| 2026.09.28 | ₩117,523 | ₩117,725 | ₩117,014 | ₩117,497 | -0.02% | 1.3만 |
|---|
| 2026.09.25 | ₩117,483 | ₩118,033 | ₩117,282 | ₩117,886 | +0.34% | 1.6만 |
|---|
| 2026.09.24 | ₩117,684 | ₩118,006 | ₩117,161 | ₩117,658 | -0.02% | 1.5만 |
|---|
| 2026.09.23 | ₩118,529 | ₩118,543 | ₩117,617 | ₩117,966 | -0.48% | 1.3만 |
|---|
| 2026.09.22 | ₩119,830 | ₩120,138 | ₩119,455 | ₩119,897 | +0.06% | 6.8천 |
|---|
| 2026.09.21 | ₩119,776 | ₩119,843 | ₩119,401 | ₩119,696 | -0.07% | 9.1천 |
|---|
| 2026.09.18 | ₩118,663 | ₩118,757 | ₩118,328 | ₩118,730 | +0.06% | 1.4만 |
|---|
| 2026.09.17 | ₩119,736 | ₩119,817 | ₩119,307 | ₩119,401 | -0.28% | 5.9천 |
|---|
| 2026.09.16 | ₩118,891 | ₩119,535 | ₩117,899 | ₩118,248 | -0.54% | 1.5만 |
|---|
| 2026.09.15 | ₩118,127 | ₩118,248 | ₩117,725 | ₩118,194 | +0.06% | 1.4만 |
|---|
| 2026.09.14 | ₩117,993 | ₩118,878 | ₩117,993 | ₩118,382 | +0.33% | 1.2만 |
|---|
| 2026.09.11 | ₩119,039 | ₩119,240 | ₩118,730 | ₩118,797 | -0.20% | 1.3만 |
|---|
| 2026.09.10 | ₩118,114 | ₩118,382 | ₩117,497 | ₩117,778 | -0.28% | 1.3만 |
|---|
| 2026.09.09 | ₩119,562 | ₩119,924 | ₩118,757 | ₩118,757 | -0.67% | 1.4만 |
|---|
| 2026.09.08 | ₩120,326 | ₩120,407 | ₩119,535 | ₩119,763 | -0.47% | 1.9만 |
|---|
| 2026.09.04 | ₩120,259 | ₩120,943 | ₩120,259 | ₩120,769 | +0.42% | 1만 |
|---|
| 2026.09.03 | ₩119,951 | ₩120,635 | ₩118,596 | ₩120,313 | +0.30% | 1.4만 |
|---|
| 2026.09.02 | ₩118,637 | ₩118,999 | ₩118,596 | ₩118,811 | +0.15% | 1.5만 |
|---|
| 2026.09.01 | ₩119,294 | ₩119,602 | ₩118,583 | ₩118,637 | -0.55% | 1.3만 |
|---|
| 2026.08.31 | ₩120,098 | ₩120,098 | ₩119,320 | ₩119,870 | -0.19% | 1.4만 |
|---|
| 2026.08.28 | ₩120,272 | ₩120,635 | ₩119,428 | ₩119,951 | -0.27% | 1.8만 |
|---|
| 2026.08.27 | ₩119,790 | ₩120,071 | ₩119,723 | ₩120,018 | +0.19% | 1.2만 |
|---|
| 2026.08.26 | ₩120,098 | ₩120,098 | ₩119,615 | ₩119,736 | -0.30% | 1.1만 |
|---|
| 2026.08.25 | ₩119,750 | ₩120,205 | ₩119,669 | ₩120,205 | +0.38% | 1.6만 |
|---|
| 2026.08.24 | ₩119,186 | ₩119,267 | ₩118,583 | ₩119,079 | -0.09% | 2만 |
|---|
| 2026.08.21 | ₩119,240 | ₩119,455 | ₩119,079 | ₩119,213 | -0.02% | 7.9천 |
|---|
| 2026.08.20 | ₩118,234 | ₩118,650 | ₩118,060 | ₩118,301 | +0.06% | 1.2만 |
|---|
| 2026.08.19 | ₩118,623 | ₩118,864 | ₩118,274 | ₩118,610 | -0.01% | 1.4만 |
|---|
| 2026.08.18 | ₩118,543 | ₩118,650 | ₩117,966 | ₩118,046 | -0.42% | 5.2만 |
|---|
| 2026.08.17 | ₩119,079 | ₩119,253 | ₩118,771 | ₩118,972 | -0.09% | 1만 |
|---|
| 2026.08.14 | ₩119,441 | ₩119,441 | ₩119,052 | ₩119,267 | -0.15% | 1.2만 |
|---|
| 2026.08.13 | ₩118,637 | ₩119,039 | ₩118,596 | ₩118,677 | +0.03% | 1.5만 |
|---|
| 2026.08.12 | ₩118,730 | ₩118,730 | ₩118,046 | ₩118,207 | -0.44% | 1.4만 |
|---|
| 2026.08.11 | ₩118,046 | ₩118,409 | ₩117,711 | ₩117,939 | -0.09% | 2.4만 |
|---|
| 2026.08.10 | ₩118,087 | ₩118,087 | ₩117,631 | ₩117,725 | -0.31% | 9.4천 |
|---|
| 2026.08.07 | ₩118,449 | ₩118,637 | ₩118,181 | ₩118,328 | -0.10% | 1만 |
|---|
| 2026.08.06 | ₩117,738 | ₩117,979 | ₩117,228 | ₩117,228 | -0.43% | 2만 |
|---|
| 2026.08.05 | ₩118,046 | ₩118,207 | ₩117,604 | ₩117,658 | -0.33% | 1.8만 |
|---|
| 2026.08.04 | ₩116,558 | ₩117,389 | ₩116,558 | ₩117,188 | +0.54% | 1.4만 |
|---|
| 2026.08.03 | ₩115,619 | ₩116,183 | ₩115,619 | ₩115,981 | +0.31% | 1.1만 |
|---|
| 2026.07.31 | ₩115,297 | ₩115,633 | ₩114,399 | ₩115,552 | +0.22% | 1.2만 |
|---|
| 2026.07.30 | ₩114,962 | ₩115,941 | ₩114,962 | ₩115,740 | +0.68% | 3.1만 |
|---|
| 2026.07.29 | ₩113,527 | ₩114,654 | ₩112,669 | ₩113,192 | -0.30% | 6.2만 |
|---|
| 2026.07.28 | ₩113,501 | ₩114,305 | ₩113,501 | ₩114,131 | +0.56% | 6.7천 |
|---|
| 2026.07.27 | ₩114,681 | ₩114,681 | ₩113,796 | ₩114,225 | -0.40% | 7.9천 |
|---|
| 2026.07.24 | ₩113,621 | ₩114,198 | ₩113,621 | ₩113,715 | +0.08% | 1.2만 |
|---|
| 2026.07.23 | ₩113,206 | ₩113,366 | ₩110,993 | ₩112,683 | -0.46% | 1.6만 |
|---|
| 2026.07.22 | ₩114,587 | ₩114,587 | ₩114,144 | ₩114,144 | -0.39% | 1.4만 |
|---|
| 2026.07.21 | ₩113,715 | ₩114,211 | ₩113,179 | ₩113,970 | +0.22% | 1.1만 |
|---|
| 2026.07.20 | ₩114,091 | ₩114,091 | ₩112,669 | ₩112,696 | -1.22% | 9.4천 |
|---|
| 2026.07.17 | ₩112,669 | ₩113,501 | ₩112,669 | ₩113,340 | +0.60% | 1.4만 |
|---|
| 2026.07.16 | ₩114,091 | ₩114,479 | ₩113,970 | ₩114,158 | +0.06% | 1.8만 |
|---|
| 2026.07.15 | ₩113,903 | ₩114,654 | ₩113,796 | ₩114,386 | +0.42% | 2만 |
|---|
| 2026.07.14 | ₩113,635 | ₩114,037 | ₩113,246 | ₩113,366 | -0.24% | 1.3만 |
|---|
| 2026.07.13 | ₩113,206 | ₩113,380 | ₩112,428 | ₩112,495 | -0.63% | 1.5만 |
|---|
| 2026.07.10 | ₩113,554 | ₩114,024 | ₩113,313 | ₩113,796 | +0.21% | 1만 |
|---|
| 2026.07.09 | ₩112,937 | ₩113,206 | ₩112,763 | ₩113,018 | +0.07% | 1.1만 |
|---|
| 2026.07.08 | ₩112,522 | ₩113,045 | ₩111,932 | ₩113,018 | +0.44% | 1.6만 |
|---|
| 2026.07.07 | ₩114,171 | ₩114,238 | ₩113,594 | ₩113,702 | -0.41% | 1.5만 |
|---|
| 2026.07.06 | ₩114,520 | ₩115,083 | ₩114,520 | ₩115,029 | +0.44% | 2.4만 |
|---|
| 2026.07.02 | ₩113,822 | ₩114,359 | ₩112,870 | ₩114,131 | +0.27% | 3.1만 |
|---|
| 2026.07.01 | ₩112,106 | ₩112,991 | ₩112,106 | ₩112,843 | +0.66% | 1.6만 |
|---|
| 2026.06.30 | ₩111,972 | ₩112,401 | ₩111,878 | ₩112,361 | +0.35% | 1.3만 |
|---|
| 2026.06.29 | ₩112,696 | ₩112,696 | ₩111,851 | ₩112,334 | -0.32% | 5.2만 |
|---|
| 2026.06.26 | ₩111,730 | ₩112,535 | ₩111,730 | ₩112,186 | +0.41% | 3.8만 |
|---|
| 2026.06.25 | ₩112,388 | ₩112,683 | ₩111,905 | ₩112,039 | -0.31% | 1.1만 |
|---|
| 2026.06.24 | ₩113,340 | ₩114,091 | ₩113,340 | ₩113,715 | +0.33% | 1.9만 |
|---|
| 2026.06.23 | ₩113,380 | ₩114,211 | ₩113,380 | ₩113,863 | +0.43% | 2.8만 |
|---|
| 2026.06.22 | ₩115,673 | ₩116,062 | ₩115,432 | ₩115,633 | -0.03% | 1.1만 |
|---|
| 2026.06.18 | ₩116,035 | ₩116,102 | ₩115,499 | ₩115,646 | -0.34% | 1.8만 |
|---|
| 2026.06.17 | ₩116,987 | ₩117,349 | ₩115,592 | ₩115,941 | -0.89% | 2.4만 |
|---|
| 2026.06.16 | ₩117,121 | ₩117,591 | ₩116,974 | ₩117,121 | 0.00% | 2.1만 |
|---|
| 2026.06.15 | ₩117,725 | ₩117,725 | ₩116,638 | ₩116,638 | -0.92% | 1.2만 |
|---|
| 2026.06.12 | ₩116,504 | ₩117,027 | ₩116,330 | ₩116,612 | +0.09% | 1.2만 |
|---|
| 2026.06.11 | ₩114,493 | ₩116,464 | ₩113,930 | ₩116,464 | +1.72% | 2.3만 |
|---|
| 2026.06.10 | ₩113,983 | ₩114,681 | ₩113,407 | ₩113,407 | -0.51% | 1.4만 |
|---|
| 2026.06.09 | ₩115,284 | ₩115,619 | ₩113,018 | ₩114,587 | -0.60% | 2.6만 |
|---|
| 2026.06.08 | ₩114,895 | ₩114,895 | ₩113,983 | ₩114,292 | -0.53% | 1.8만 |
|---|
| 2026.06.05 | ₩115,834 | ₩115,834 | ₩113,675 | ₩113,997 | -1.59% | 1.3만 |
|---|
| 2026.06.04 | ₩116,424 | ₩116,625 | ₩116,035 | ₩116,196 | -0.20% | 1.6만 |
|---|
| 2026.06.03 | ₩116,089 | ₩116,209 | ₩115,606 | ₩115,606 | -0.42% | 1.1만 |
|---|
| 2026.06.02 | ₩116,786 | ₩117,054 | ₩116,451 | ₩116,705 | -0.07% | 1.9만 |
|---|
| 2026.06.01 | ₩116,799 | ₩117,094 | ₩116,263 | ₩116,451 | -0.30% | 1.6만 |
|---|
| 2026.05.29 | ₩118,382 | ₩118,838 | ₩118,140 | ₩118,154 | -0.19% | 1.5만 |
|---|
| 2026.05.28 | ₩117,363 | ₩118,194 | ₩117,215 | ₩117,671 | +0.26% | 1.6만 |
|---|
| 2026.05.27 | ₩118,100 | ₩118,234 | ₩117,523 | ₩117,751 | -0.30% | 1.7만 |
|---|
| 2026.05.26 | ₩118,154 | ₩118,395 | ₩117,617 | ₩117,698 | -0.39% | 1.7만 |
|---|
| 2026.05.22 | ₩116,960 | ₩116,960 | ₩116,370 | ₩116,410 | -0.47% | 1.3만 |
|---|
| 2026.05.21 | ₩116,129 | ₩117,416 | ₩115,995 | ₩117,175 | +0.90% | 1.2만 |
|---|
| 2026.05.20 | ₩115,418 | ₩117,175 | ₩115,418 | ₩117,014 | +1.38% | 1.7만 |
|---|
| 2026.05.19 | ₩115,740 | ₩116,129 | ₩115,244 | ₩115,257 | -0.42% | 1.9만 |
|---|
| 2026.05.18 | ₩116,585 | ₩116,679 | ₩115,941 | ₩116,451 | -0.12% | 2.1만 |
|---|
| 2026.05.15 | ₩116,384 | ₩116,679 | ₩115,901 | ₩115,968 | -0.36% | 1.5만 |
|---|
| 2026.05.14 | ₩118,127 | ₩118,368 | ₩117,751 | ₩117,751 | -0.32% | 1.6만 |
|---|
| 2026.05.13 | ₩117,349 | ₩118,114 | ₩117,349 | ₩118,114 | +0.65% | 1.9만 |
|---|
| 2026.05.12 | ₩117,684 | ₩117,711 | ₩117,027 | ₩117,711 | +0.02% | 1.7만 |
|---|
| 2026.05.11 | ₩118,717 | ₩118,972 | ₩118,462 | ₩118,516 | -0.17% | 1.3만 |
|---|
| 2026.05.08 | ₩118,864 | ₩118,864 | ₩118,315 | ₩118,637 | -0.19% | 1.6만 |
|---|
| 2026.05.07 | ₩118,905 | ₩118,905 | ₩117,148 | ₩117,148 | -1.48% | 2.4만 |
|---|
| 2026.05.06 | ₩118,087 | ₩118,449 | ₩117,953 | ₩118,382 | +0.25% | 8.3천 |
|---|
| 2026.05.05 | ₩115,686 | ₩116,062 | ₩115,512 | ₩115,740 | +0.05% | 2.7만 |
|---|
| 2026.05.04 | ₩115,525 | ₩115,955 | ₩114,412 | ₩114,681 | -0.73% | 1.3만 |
|---|
| 2026.05.01 | ₩116,129 | ₩116,719 | ₩115,619 | ₩115,619 | -0.44% | 2만 |
|---|
| 2026.04.30 | ₩115,418 | ₩116,397 | ₩115,163 | ₩115,955 | +0.46% | 2만 |
|---|
| 2026.04.29 | ₩114,520 | ₩114,587 | ₩113,447 | ₩113,769 | -0.66% | 8.9만 |
|---|
| 2026.04.28 | ₩114,681 | ₩115,056 | ₩114,453 | ₩114,654 | -0.02% | 1.1만 |
|---|
| 2026.04.27 | ₩114,989 | ₩115,338 | ₩114,640 | ₩114,640 | -0.30% | 2.1만 |
|---|
| 2026.04.24 | ₩114,667 | ₩115,123 | ₩114,332 | ₩115,110 | +0.39% | 1.6만 |
|---|
| 2026.04.23 | ₩115,351 | ₩115,619 | ₩114,319 | ₩114,721 | -0.55% | 2.7만 |
|---|
| 2026.04.22 | ₩115,861 | ₩115,861 | ₩115,150 | ₩115,351 | -0.44% | 11.1만 |
|---|
| 2026.04.21 | ₩116,719 | ₩116,974 | ₩114,868 | ₩114,868 | -1.59% | 2.2만 |
|---|
| 2026.04.20 | ₩117,242 | ₩117,322 | ₩116,933 | ₩117,014 | -0.19% | 2만 |
|---|
| 2026.04.17 | ₩118,341 | ₩118,932 | ₩117,859 | ₩117,859 | -0.41% | 2.2만 |
|---|
| 2026.04.16 | ₩116,933 | ₩116,987 | ₩116,156 | ₩116,276 | -0.56% | 2.9만 |
|---|
| 2026.04.15 | ₩116,330 | ₩116,652 | ₩116,115 | ₩116,303 | -0.02% | 9.3만 |
|---|
| 2026.04.14 | ₩116,343 | ₩117,001 | ₩116,343 | ₩116,786 | +0.38% | 1.3만 |
|---|
| 2026.04.13 | ₩114,372 | ₩116,169 | ₩114,372 | ₩115,995 | +1.42% | 1.8만 |
|---|
| 2026.04.10 | ₩115,606 | ₩115,713 | ₩114,855 | ₩115,204 | -0.35% | 27.7만 |
|---|
| 2026.04.09 | ₩114,171 | ₩115,512 | ₩113,943 | ₩114,801 | +0.55% | 3.3만 |
|---|
| 2026.04.08 | ₩115,378 | ₩115,646 | ₩114,694 | ₩115,163 | -0.19% | 2.5만 |
|---|
| 2026.04.07 | ₩110,698 | ₩113,152 | ₩109,303 | ₩111,583 | +0.80% | 5만 |
|---|
| 2026.04.06 | ₩110,564 | ₩111,502 | ₩110,564 | ₩111,315 | +0.68% | 2.5만 |
|---|
| 2026.04.02 | ₩108,807 | ₩110,765 | ₩108,807 | ₩110,389 | +1.45% | 3만 |
|---|
| 2026.04.01 | ₩110,966 | ₩111,905 | ₩110,778 | ₩111,167 | +0.18% | 1.9만 |
|---|
| 2026.03.31 | ₩108,003 | ₩109,451 | ₩107,359 | ₩109,290 | +1.19% | 2.8만 |
|---|
| 2026.03.30 | ₩106,755 | ₩107,077 | ₩105,830 | ₩106,246 | -0.48% | 4.2만 |
|---|
| 2026.03.27 | ₩106,782 | ₩107,292 | ₩105,964 | ₩106,313 | -0.44% | 5만 |
|---|
| 2026.03.26 | ₩108,217 | ₩108,821 | ₩107,493 | ₩107,640 | -0.53% | 2.5만 |
|---|
| 2026.03.25 | ₩109,893 | ₩109,893 | ₩109,035 | ₩109,692 | -0.18% | 2.8만 |
|---|
| 2026.03.24 | ₩107,640 | ₩108,794 | ₩107,292 | ₩108,230 | +0.55% | 2.5만 |
|---|
| 2026.03.23 | ₩108,204 | ₩109,491 | ₩107,506 | ₩108,512 | +0.29% | 6.6만 |
|---|
| 2026.03.20 | ₩109,022 | ₩109,317 | ₩106,514 | ₩106,796 | -2.04% | 3.2만 |
|---|
| 2026.03.19 | ₩108,070 | ₩110,524 | ₩107,895 | ₩109,853 | +1.65% | 3만 |
|---|
| 2026.03.18 | ₩111,047 | ₩111,248 | ₩109,960 | ₩110,175 | -0.78% | 2.4만 |
|---|
| 2026.03.17 | ₩111,194 | ₩111,395 | ₩110,671 | ₩110,980 | -0.19% | 1.7만 |
|---|
| 2026.03.16 | ₩110,001 | ₩110,738 | ₩109,826 | ₩110,497 | +0.45% | 3.2만 |
|---|
| 2026.03.13 | ₩110,282 | ₩110,604 | ₩108,646 | ₩108,888 | -1.26% | 4.6만 |
|---|
| 2026.03.12 | ₩111,181 | ₩111,891 | ₩110,068 | ₩110,631 | -0.49% | 7.1만 |
|---|
| 2026.03.11 | ₩112,548 | ₩113,286 | ₩111,905 | ₩112,642 | +0.08% | 8.2만 |
|---|
| 2026.03.10 | ₩113,930 | ₩115,029 | ₩112,307 | ₩113,326 | -0.53% | 5.1만 |
|---|
| 2026.03.09 | ₩110,980 | ₩113,098 | ₩110,148 | ₩112,776 | +1.62% | 13.3만 |
|---|
| 2026.03.06 | ₩112,830 | ₩113,863 | ₩111,905 | ₩113,541 | +0.63% | 3만 |
|---|
| 2026.03.05 | ₩114,479 | ₩115,016 | ₩113,165 | ₩113,863 | -0.54% | 5.3만 |
|---|
| 2026.03.04 | ₩114,627 | ₩115,472 | ₩113,889 | ₩115,472 | +0.74% | 17.1만 |
|---|
| 2026.03.03 | ₩113,742 | ₩115,619 | ₩112,200 | ₩114,560 | +0.72% | 16.5만 |
|---|
| 2026.03.02 | ₩117,631 | ₩118,181 | ₩117,215 | ₩117,819 | +0.16% | 4.3만 |
|---|
| 2026.02.27 | ₩119,602 | ₩119,843 | ₩119,441 | ₩119,669 | +0.06% | 3.6만 |
|---|
| 2026.02.26 | ₩119,159 | ₩119,629 | ₩118,704 | ₩119,629 | +0.39% | 2.9만 |
|---|
| 2026.02.25 | ₩118,972 | ₩119,575 | ₩118,851 | ₩119,575 | +0.51% | 2.2만 |
|---|
| 2026.02.24 | ₩118,355 | ₩119,025 | ₩118,288 | ₩119,025 | +0.57% | 6.7만 |
|---|
| 2026.02.23 | ₩119,039 | ₩119,186 | ₩118,328 | ₩118,864 | -0.15% | 3.3만 |
|---|
| 2026.02.20 | ₩118,234 | ₩119,374 | ₩118,234 | ₩119,320 | +0.92% | 3.2만 |
|---|
| 2026.02.19 | ₩117,912 | ₩118,395 | ₩117,872 | ₩118,181 | +0.23% | 1.9만 |
|---|
| 2026.02.18 | ₩118,449 | ₩118,958 | ₩118,033 | ₩118,261 | -0.16% | 1.6만 |
|---|
| 2026.02.17 | ₩117,497 | ₩118,409 | ₩117,068 | ₩118,127 | +0.54% | 4.2만 |
|---|
| 2026.02.13 | ₩117,805 | ₩118,355 | ₩117,255 | ₩118,355 | +0.47% | 2.3만 |
|---|
| 2026.02.12 | ₩119,267 | ₩119,267 | ₩117,979 | ₩118,301 | -0.81% | 3.4만 |
|---|
| 2026.02.11 | ₩118,985 | ₩119,119 | ₩118,435 | ₩118,932 | -0.05% | 2.6만 |
|---|
| 2026.02.10 | ₩118,864 | ₩119,025 | ₩118,637 | ₩118,637 | -0.19% | 2.1만 |
|---|
| 2026.02.09 | ₩117,014 | ₩117,872 | ₩116,840 | ₩117,671 | +0.56% | 2.3만 |
|---|
| 2026.02.06 | ₩114,681 | ₩115,914 | ₩114,681 | ₩115,820 | +0.99% | 2.4만 |
|---|
| 2026.02.05 | ₩114,198 | ₩114,654 | ₩113,648 | ₩113,755 | -0.39% | 2.4만 |
|---|
| 2026.02.04 | ₩115,606 | ₩115,606 | ₩114,587 | ₩114,976 | -0.55% | 2.1만 |
|---|
| 2026.02.03 | ₩114,251 | ₩114,949 | ₩113,956 | ₩114,721 | +0.41% | 4.3만 |
|---|
| 2026.02.02 | ₩113,393 | ₩114,037 | ₩113,393 | ₩113,943 | +0.48% | 5.1만 |
|---|
| 2026.01.30 | ₩114,560 | ₩114,681 | ₩113,541 | ₩114,010 | -0.48% | 2.1만 |
|---|
| 2026.01.29 | ₩115,740 | ₩115,807 | ₩114,305 | ₩115,458 | -0.24% | 2.7만 |
|---|
| 2026.01.28 | ₩114,949 | ₩115,418 | ₩114,386 | ₩115,150 | +0.17% | 4만 |
|---|
| 2026.01.27 | ₩115,244 | ₩116,478 | ₩115,244 | ₩115,847 | +0.52% | 5.3만 |
|---|
| 2026.01.26 | ₩114,694 | ₩114,909 | ₩114,399 | ₩114,466 | -0.20% | 2만 |
|---|
| 2026.01.23 | ₩113,313 | ₩114,131 | ₩113,045 | ₩114,104 | +0.70% | 4만 |
|---|
| 2026.01.22 | ₩112,951 | ₩113,541 | ₩112,830 | ₩113,299 | +0.31% | 6.1만 |
|---|
| 2026.01.21 | ₩111,060 | ₩111,838 | ₩110,564 | ₩111,516 | +0.41% | 3.8만 |
|---|
| 2026.01.20 | ₩110,792 | ₩111,275 | ₩110,242 | ₩110,430 | -0.33% | 3.2만 |
|---|
| 2026.01.16 | ₩112,428 | ₩112,428 | ₩111,811 | ₩112,079 | -0.31% | 2만 |
|---|
| 2026.01.15 | ₩111,677 | ₩111,838 | ₩111,422 | ₩111,556 | -0.11% | 3.2만 |
|---|
| 2026.01.14 | ₩111,355 | ₩111,704 | ₩111,181 | ₩111,583 | +0.20% | 2.2만 |
|---|
| 2026.01.13 | ₩111,355 | ₩111,355 | ₩110,832 | ₩111,047 | -0.28% | 2.3만 |
|---|
| 2026.01.12 | ₩111,717 | ₩111,932 | ₩111,650 | ₩111,851 | +0.12% | 2.1만 |
|---|
| 2026.01.09 | ₩111,248 | ₩111,650 | ₩110,725 | ₩111,516 | +0.24% | 3.5만 |
|---|
| 2026.01.08 | ₩110,322 | ₩110,899 | ₩110,322 | ₩110,845 | +0.47% | 5.4만 |
|---|
| 2026.01.07 | ₩110,684 | ₩110,859 | ₩110,363 | ₩110,363 | -0.29% | 1.9만 |
|---|
| 2026.01.06 | ₩110,094 | ₩110,524 | ₩109,920 | ₩110,027 | -0.06% | 2.9만 |
|---|
| 2026.01.05 | ₩109,116 | ₩110,202 | ₩109,116 | ₩110,027 | +0.84% | 3.1만 |
|---|
| 2026.01.02 | ₩109,156 | ₩109,357 | ₩108,753 | ₩109,142 | -0.01% | 2.2만 |
|---|
| 2025.12.31 | ₩108,526 | ₩109,732 | ₩108,338 | ₩108,633 | +0.10% | 2.7만 |
|---|
| 2025.12.30 | ₩108,888 | ₩109,156 | ₩108,794 | ₩108,955 | +0.06% | 4만 |
|---|
| 2025.12.29 | ₩108,499 | ₩109,022 | ₩108,485 | ₩108,619 | +0.11% | 2.4만 |
|---|
| 2025.12.26 | ₩108,391 | ₩108,539 | ₩107,842 | ₩108,418 | +0.02% | 1.9만 |
|---|
| 2025.12.24 | ₩109,545 | ₩109,947 | ₩109,223 | ₩109,518 | -0.02% | 1.4만 |
|---|
| 2025.12.23 | ₩109,196 | ₩109,384 | ₩109,035 | ₩109,370 | +0.16% | 2만 |
|---|
| 2025.12.22 | ₩108,378 | ₩108,780 | ₩108,378 | ₩108,700 | +0.30% | 2.3만 |
|---|
| 2025.12.19 | ₩108,110 | ₩108,780 | ₩107,868 | ₩108,083 | -0.02% | 7.6만 |
|---|
| 2025.12.18 | ₩107,855 | ₩108,217 | ₩107,627 | ₩107,627 | -0.21% | 3만 |
|---|
| 2025.12.17 | ₩107,332 | ₩107,681 | ₩106,836 | ₩106,863 | -0.44% | 1.3만 |
|---|
| 2025.12.16 | ₩107,721 | ₩107,935 | ₩107,265 | ₩107,640 | -0.07% | 3.3만 |
|---|
| 2025.12.15 | ₩108,003 | ₩108,150 | ₩107,614 | ₩107,801 | -0.19% | 3.9만 |
|---|
| 2025.12.12 | ₩107,721 | ₩107,962 | ₩106,983 | ₩107,399 | -0.30% | 1.9만 |
|---|
| 2025.12.11 | ₩107,426 | ₩107,989 | ₩107,426 | ₩107,909 | +0.45% | 2.1만 |
|---|
| 2025.12.10 | ₩106,393 | ₩107,627 | ₩106,393 | ₩107,453 | +1.00% | 5만 |
|---|
| 2025.12.09 | ₩106,715 | ₩107,185 | ₩106,527 | ₩106,541 | -0.16% | 3만 |
|---|
| 2025.12.08 | ₩107,211 | ₩107,345 | ₩106,809 | ₩106,863 | -0.33% | 2만 |
|---|
| 2025.12.05 | ₩107,225 | ₩107,533 | ₩106,487 | ₩107,037 | -0.18% | 2.2만 |
|---|
| 2025.12.04 | ₩107,278 | ₩107,278 | ₩106,809 | ₩106,983 | -0.28% | 1.6만 |
|---|
| 2025.12.03 | ₩106,420 | ₩107,144 | ₩106,420 | ₩107,010 | +0.55% | 2.1만 |
|---|
| 2025.12.02 | ₩106,608 | ₩106,621 | ₩106,219 | ₩106,474 | -0.13% | 1.7만 |
|---|
| 2025.12.01 | ₩106,621 | ₩107,010 | ₩106,393 | ₩106,393 | -0.21% | 2.4만 |
|---|
| 2025.11.28 | ₩106,635 | ₩107,037 | ₩106,635 | ₩107,024 | +0.36% | 9.3천 |
|---|
| 2025.11.26 | ₩105,227 | ₩106,125 | ₩104,570 | ₩106,018 | +0.75% | 5.3만 |
|---|
| 2025.11.25 | ₩103,832 | ₩104,999 | ₩103,725 | ₩104,865 | +0.99% | 4.6만 |
|---|
| 2025.11.24 | ₩103,054 | ₩103,805 | ₩103,054 | ₩103,631 | +0.56% | 1.9만 |
|---|
| 2025.11.21 | ₩102,169 | ₩103,430 | ₩102,169 | ₩103,041 | +0.85% | 6.3만 |
|---|
| 2025.11.20 | ₩103,001 | ₩103,363 | ₩101,432 | ₩101,485 | -1.47% | 5.6만 |
|---|
| 2025.11.19 | ₩102,800 | ₩103,229 | ₩102,411 | ₩102,732 | -0.07% | 2.7만 |
|---|
| 2025.11.18 | ₩102,893 | ₩103,269 | ₩102,585 | ₩102,826 | -0.07% | 2.4만 |
|---|
| 2025.11.17 | ₩104,476 | ₩105,093 | ₩103,537 | ₩103,899 | -0.55% | 3.5만 |
|---|
| 2025.11.14 | ₩104,194 | ₩105,012 | ₩104,087 | ₩104,744 | +0.53% | 6.6만 |
|---|
| 2025.11.13 | ₩105,508 | ₩105,857 | ₩104,744 | ₩104,838 | -0.64% | 3.7만 |
|---|
| 2025.11.12 | ₩105,307 | ₩105,776 | ₩105,160 | ₩105,535 | +0.22% | 2.8만 |
|---|
| 2025.11.11 | ₩104,945 | ₩105,321 | ₩104,891 | ₩105,066 | +0.11% | 3.1만 |
|---|
| 2025.11.10 | ₩104,543 | ₩104,999 | ₩104,275 | ₩104,865 | +0.31% | 1.5만 |
|---|
| 2025.11.07 | ₩103,054 | ₩104,073 | ₩102,960 | ₩103,939 | +0.86% | 2.5만 |
|---|
| 2025.11.06 | ₩103,752 | ₩103,832 | ₩103,175 | ₩103,242 | -0.49% | 3.8만 |
|---|
| 2025.11.05 | ₩103,577 | ₩103,845 | ₩103,349 | ₩103,550 | -0.03% | 5만 |
|---|
| 2025.11.04 | ₩103,685 | ₩104,342 | ₩103,296 | ₩103,443 | -0.23% | 2만 |
|---|
| 2025.11.03 | ₩104,637 | ₩104,663 | ₩104,288 | ₩104,556 | -0.08% | 2.4만 |
|---|
| 2025.10.31 | ₩104,811 | ₩104,838 | ₩104,342 | ₩104,596 | -0.20% | 2만 |
|---|
| 2025.10.30 | ₩105,026 | ₩105,535 | ₩105,026 | ₩105,213 | +0.18% | 1만 |
|---|
| 2025.10.29 | ₩106,192 | ₩106,232 | ₩105,106 | ₩105,535 | -0.62% | 1.8만 |
|---|
| 2025.10.28 | ₩106,286 | ₩106,675 | ₩106,179 | ₩106,179 | -0.10% | 1.9만 |
|---|
| 2025.10.27 | ₩107,198 | ₩107,198 | ₩106,970 | ₩107,171 | -0.03% | 1.8만 |
|---|
| 2025.10.24 | ₩106,527 | ₩106,608 | ₩106,393 | ₩106,434 | -0.09% | 2.1만 |
|---|
| 2025.10.23 | ₩105,937 | ₩106,273 | ₩105,776 | ₩106,206 | +0.25% | 1.2만 |
|---|
| 2025.10.22 | ₩105,026 | ₩105,374 | ₩104,637 | ₩104,891 | -0.13% | 2.3만 |
|---|
| 2025.10.21 | ₩104,878 | ₩105,093 | ₩104,637 | ₩104,771 | -0.10% | 2.6만 |
|---|
| 2025.10.20 | ₩105,347 | ₩105,776 | ₩105,347 | ₩105,642 | +0.28% | 2.4만 |
|---|
| 2025.10.17 | ₩104,690 | ₩105,321 | ₩104,637 | ₩105,186 | +0.47% | 1.7만 |
|---|
| 2025.10.16 | ₩105,307 | ₩105,575 | ₩104,891 | ₩105,186 | -0.11% | 3만 |
|---|
| 2025.10.15 | ₩105,267 | ₩105,495 | ₩104,757 | ₩105,079 | -0.18% | 2.2만 |
|---|
| 2025.10.14 | ₩103,913 | ₩105,160 | ₩103,805 | ₩104,851 | +0.90% | 4.6만 |
|---|
| 2025.10.13 | ₩104,516 | ₩104,838 | ₩104,503 | ₩104,663 | +0.14% | 1.4만 |
|---|
| 2025.10.10 | ₩105,280 | ₩105,361 | ₩103,819 | ₩103,886 | -1.32% | 2만 |
|---|