시장 데이터를 불러오는 중
전체 종목
WisdomTree International Equity Fund 과거 주가
WisdomTree International Equity Fund · DWM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree International Equity Fund · DWM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩97,259 | ₩97,661 | ₩97,218 | ₩97,594 | +0.34% | 3.8천 |
| 2026.10.08 | ₩96,964 | ₩97,218 | ₩96,307 | ₩96,790 | -0.18% | 3만 |
| 2026.10.07 | ₩97,285 | ₩97,446 | ₩97,058 | ₩97,406 | +0.12% | 8.2천 |
| 2026.10.06 | ₩99,081 | ₩99,215 | ₩98,746 | ₩98,746 | -0.34% | 7.2천 |
| 2026.10.05 | ₩98,237 | ₩98,706 | ₩98,210 | ₩98,558 | +0.33% | 1.6만 |
| 2026.10.02 | ₩98,063 | ₩98,465 | ₩97,862 | ₩98,465 | +0.41% | 6.3천 |
| 2026.10.01 | ₩98,143 | ₩98,143 | ₩97,218 | ₩97,594 | -0.56% | 1.6만 |
| 2026.09.30 | ₩99,215 | ₩99,215 | ₩98,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,679 |
| -0.54% |
| 9.3천 |
| 2026.09.29 | ₩98,880 | ₩98,934 | ₩98,237 | ₩98,880 | 0.00% | 1.5만 |
|---|
| 2026.09.28 | ₩99,255 | ₩99,604 | ₩98,987 | ₩99,429 | +0.18% | 1.3만 |
|---|
| 2026.09.25 | ₩99,175 | ₩99,724 | ₩99,027 | ₩99,724 | +0.55% | 1.2만 |
|---|
| 2026.09.24 | ₩99,148 | ₩99,496 | ₩98,692 | ₩99,188 | +0.04% | 7.1천 |
|---|
| 2026.09.23 | ₩99,845 | ₩99,845 | ₩98,907 | ₩99,242 | -0.60% | 4.7천 |
|---|
| 2026.09.22 | ₩100,877 | ₩101,145 | ₩100,542 | ₩101,024 | +0.15% | 4.6천 |
|---|
| 2026.09.21 | ₩100,488 | ₩100,743 | ₩100,287 | ₩100,287 | -0.20% | 8.4천 |
|---|
| 2026.09.18 | ₩99,496 | ₩99,738 | ₩99,389 | ₩99,657 | +0.16% | 6천 |
|---|
| 2026.09.17 | ₩100,796 | ₩100,957 | ₩100,542 | ₩100,703 | -0.09% | 9.7천 |
|---|
| 2026.09.16 | ₩100,448 | ₩100,595 | ₩99,818 | ₩99,818 | -0.63% | 4.9천 |
|---|
| 2026.09.15 | ₩100,073 | ₩100,193 | ₩99,805 | ₩100,099 | +0.03% | 7.7천 |
|---|
| 2026.09.14 | ₩100,327 | ₩100,944 | ₩100,180 | ₩100,220 | -0.11% | 4.7만 |
|---|
| 2026.09.11 | ₩101,319 | ₩101,319 | ₩101,024 | ₩101,038 | -0.28% | 5.9천 |
|---|
| 2026.09.10 | ₩100,502 | ₩100,542 | ₩100,006 | ₩100,126 | -0.37% | 8.5천 |
|---|
| 2026.09.09 | ₩101,667 | ₩101,667 | ₩100,890 | ₩100,890 | -0.76% | 4.4천 |
|---|
| 2026.09.08 | ₩102,351 | ₩102,485 | ₩101,788 | ₩101,788 | -0.55% | 9.1천 |
|---|
| 2026.09.04 | ₩102,257 | ₩102,833 | ₩102,257 | ₩102,605 | +0.34% | 5.8천 |
|---|
| 2026.09.03 | ₩102,431 | ₩102,887 | ₩102,244 | ₩102,713 | +0.27% | 9.6천 |
|---|
| 2026.09.02 | ₩101,373 | ₩101,775 | ₩101,292 | ₩101,627 | +0.25% | 8.2천 |
|---|
| 2026.09.01 | ₩101,721 | ₩101,828 | ₩101,212 | ₩101,212 | -0.50% | 6.5천 |
|---|
| 2026.08.31 | ₩102,485 | ₩102,498 | ₩101,788 | ₩101,989 | -0.48% | 6.4천 |
|---|
| 2026.08.28 | ₩102,820 | ₩103,208 | ₩102,096 | ₩102,311 | -0.50% | 8.6만 |
|---|
| 2026.08.27 | ₩102,123 | ₩102,378 | ₩102,123 | ₩102,337 | +0.21% | 1.1만 |
|---|
| 2026.08.26 | ₩103,195 | ₩103,329 | ₩102,766 | ₩102,833 | -0.35% | 7.4천 |
|---|
| 2026.08.25 | ₩102,981 | ₩103,423 | ₩102,981 | ₩103,423 | +0.43% | 8천 |
|---|
| 2026.08.24 | ₩102,565 | ₩102,713 | ₩102,525 | ₩102,659 | +0.09% | 4.3천 |
|---|
| 2026.08.21 | ₩102,699 | ₩102,753 | ₩102,485 | ₩102,646 | -0.05% | 8천 |
|---|
| 2026.08.20 | ₩102,043 | ₩102,364 | ₩101,775 | ₩101,868 | -0.17% | 1.1만 |
|---|
| 2026.08.19 | ₩102,136 | ₩102,311 | ₩101,855 | ₩102,016 | -0.12% | 3.4천 |
|---|
| 2026.08.18 | ₩102,123 | ₩102,150 | ₩101,600 | ₩101,627 | -0.49% | 4.9천 |
|---|
| 2026.08.17 | ₩102,605 | ₩102,605 | ₩102,351 | ₩102,458 | -0.14% | 4.2천 |
|---|
| 2026.08.14 | ₩103,021 | ₩103,021 | ₩102,699 | ₩102,739 | -0.27% | 4.5천 |
|---|
| 2026.08.13 | ₩102,780 | ₩113,057 | ₩102,699 | ₩102,793 | +0.01% | 7.9천 |
|---|
| 2026.08.12 | ₩102,753 | ₩102,753 | ₩102,431 | ₩102,565 | -0.18% | 7천 |
|---|
| 2026.08.11 | ₩102,739 | ₩102,739 | ₩102,311 | ₩102,391 | -0.34% | 6.2천 |
|---|
| 2026.08.10 | ₩102,659 | ₩102,672 | ₩102,445 | ₩102,458 | -0.20% | 1만 |
|---|
| 2026.08.07 | ₩103,074 | ₩103,182 | ₩102,873 | ₩103,155 | +0.08% | 8.2천 |
|---|
| 2026.08.06 | ₩102,538 | ₩102,538 | ₩102,203 | ₩102,257 | -0.27% | 5.6천 |
|---|
| 2026.08.05 | ₩102,619 | ₩102,619 | ₩102,284 | ₩102,351 | -0.26% | 6.2천 |
|---|
| 2026.08.04 | ₩101,721 | ₩102,217 | ₩101,560 | ₩102,217 | +0.49% | 7.4천 |
|---|
| 2026.08.03 | ₩100,649 | ₩101,024 | ₩100,649 | ₩100,944 | +0.29% | 9천 |
|---|
| 2026.07.31 | ₩100,314 | ₩100,703 | ₩99,738 | ₩100,595 | +0.28% | 2만 |
|---|
| 2026.07.30 | ₩100,046 | ₩101,091 | ₩100,046 | ₩100,890 | +0.84% | 1.1만 |
|---|
| 2026.07.29 | ₩98,840 | ₩99,269 | ₩98,572 | ₩98,826 | -0.01% | 3.9만 |
|---|
| 2026.07.28 | ₩98,733 | ₩99,416 | ₩98,733 | ₩99,349 | +0.62% | 9.5천 |
|---|
| 2026.07.27 | ₩99,630 | ₩99,751 | ₩98,920 | ₩99,175 | -0.46% | 1.3만 |
|---|
| 2026.07.24 | ₩98,438 | ₩99,041 | ₩98,438 | ₩98,679 | +0.25% | 8.5천 |
|---|
| 2026.07.23 | ₩97,982 | ₩98,036 | ₩97,754 | ₩97,888 | -0.10% | 1만 |
|---|
| 2026.07.22 | ₩99,215 | ₩99,322 | ₩98,987 | ₩99,108 | -0.11% | 5.9천 |
|---|
| 2026.07.21 | ₩98,049 | ₩98,813 | ₩98,049 | ₩98,438 | +0.40% | 7.9천 |
|---|
| 2026.07.20 | ₩98,317 | ₩98,746 | ₩97,580 | ₩97,687 | -0.64% | 1.2만 |
|---|
| 2026.07.17 | ₩97,915 | ₩98,639 | ₩97,915 | ₩98,532 | +0.63% | 1.1만 |
|---|
| 2026.07.16 | ₩98,532 | ₩99,188 | ₩98,532 | ₩98,867 | +0.34% | 2만 |
|---|
| 2026.07.15 | ₩98,947 | ₩99,443 | ₩98,773 | ₩99,215 | +0.27% | 8천 |
|---|
| 2026.07.14 | ₩98,893 | ₩99,295 | ₩98,599 | ₩98,639 | -0.26% | 9.1천 |
|---|
| 2026.07.13 | ₩98,652 | ₩98,706 | ₩97,969 | ₩98,009 | -0.65% | 1.9만 |
|---|
| 2026.07.10 | ₩98,974 | ₩99,068 | ₩98,585 | ₩98,907 | -0.07% | 8.4천 |
|---|
| 2026.07.09 | ₩98,411 | ₩98,666 | ₩98,384 | ₩98,398 | -0.01% | 1.7천 |
|---|
| 2026.07.08 | ₩97,754 | ₩98,116 | ₩97,165 | ₩98,116 | +0.37% | 1.8만 |
|---|
| 2026.07.07 | ₩100,019 | ₩100,019 | ₩99,068 | ₩99,148 | -0.87% | 1.3만 |
|---|
| 2026.07.06 | ₩99,791 | ₩100,153 | ₩99,644 | ₩100,153 | +0.36% | 1.1만 |
|---|
| 2026.07.02 | ₩99,349 | ₩99,711 | ₩97,366 | ₩99,309 | -0.04% | 5.4천 |
|---|
| 2026.07.01 | ₩97,486 | ₩98,143 | ₩97,486 | ₩97,969 | +0.49% | 1.5만 |
|---|
| 2026.06.30 | ₩97,741 | ₩98,103 | ₩97,741 | ₩98,103 | +0.37% | 8.4천 |
|---|
| 2026.06.29 | ₩97,768 | ₩98,210 | ₩97,513 | ₩97,527 | -0.25% | 4.8만 |
|---|
| 2026.06.26 | ₩97,044 | ₩97,915 | ₩97,044 | ₩97,486 | +0.46% | 1.9만 |
|---|
| 2026.06.25 | ₩97,620 | ₩98,022 | ₩97,299 | ₩97,419 | -0.21% | 9.4천 |
|---|
| 2026.06.24 | ₩98,170 | ₩98,652 | ₩98,076 | ₩98,357 | +0.19% | 7.8천 |
|---|
| 2026.06.23 | ₩98,290 | ₩98,880 | ₩98,290 | ₩98,585 | +0.30% | 1.6만 |
|---|
| 2026.06.22 | ₩99,898 | ₩100,207 | ₩99,805 | ₩99,912 | +0.01% | 9.3천 |
|---|
| 2026.06.18 | ₩100,126 | ₩100,193 | ₩99,872 | ₩100,073 | -0.05% | 4.3천 |
|---|
| 2026.06.17 | ₩100,716 | ₩101,172 | ₩99,657 | ₩100,073 | -0.64% | 9.8천 |
|---|
| 2026.06.16 | ₩100,502 | ₩100,676 | ₩100,314 | ₩100,327 | -0.17% | 7.7천 |
|---|
| 2026.06.15 | ₩100,434 | ₩100,434 | ₩99,858 | ₩99,939 | -0.49% | 7.7천 |
|---|
| 2026.06.12 | ₩99,161 | ₩99,644 | ₩99,108 | ₩99,456 | +0.30% | 5천 |
|---|
| 2026.06.11 | ₩97,486 | ₩99,215 | ₩97,111 | ₩99,215 | +1.77% | 8.5천 |
|---|
| 2026.06.10 | ₩97,178 | ₩97,674 | ₩96,669 | ₩96,669 | -0.52% | 1.4만 |
|---|
| 2026.06.09 | ₩98,451 | ₩98,451 | ₩97,165 | ₩97,781 | -0.68% | 9.8천 |
|---|
| 2026.06.08 | ₩97,888 | ₩97,955 | ₩97,513 | ₩97,674 | -0.22% | 6천 |
|---|
| 2026.06.05 | ₩98,572 | ₩98,572 | ₩97,165 | ₩97,326 | -1.26% | 2.6만 |
|---|
| 2026.06.04 | ₩99,188 | ₩99,416 | ₩99,054 | ₩99,362 | +0.18% | 1만 |
|---|
| 2026.06.03 | ₩99,094 | ₩99,094 | ₩98,679 | ₩98,746 | -0.35% | 1.2만 |
|---|
| 2026.06.02 | ₩99,188 | ₩99,617 | ₩99,188 | ₩99,510 | +0.32% | 1.7만 |
|---|
| 2026.06.01 | ₩99,041 | ₩99,389 | ₩98,666 | ₩99,161 | +0.12% | 1.4만 |
|---|
| 2026.05.29 | ₩100,019 | ₩100,394 | ₩99,925 | ₩99,925 | -0.09% | 8.9천 |
|---|
| 2026.05.28 | ₩99,215 | ₩99,965 | ₩99,215 | ₩99,724 | +0.51% | 6천 |
|---|
| 2026.05.27 | ₩100,032 | ₩100,032 | ₩99,644 | ₩99,791 | -0.24% | 5.6천 |
|---|
| 2026.05.26 | ₩100,153 | ₩100,260 | ₩99,684 | ₩99,805 | -0.35% | 1.1만 |
|---|
| 2026.05.22 | ₩99,054 | ₩99,282 | ₩99,054 | ₩99,081 | +0.03% | 4.4천 |
|---|
| 2026.05.21 | ₩98,264 | ₩99,657 | ₩98,264 | ₩99,309 | +1.06% | 1만 |
|---|
| 2026.05.20 | ₩97,955 | ₩99,148 | ₩97,955 | ₩99,148 | +1.22% | 7.3천 |
|---|
| 2026.05.19 | ₩97,955 | ₩98,156 | ₩97,594 | ₩97,594 | -0.37% | 1.3만 |
|---|
| 2026.05.18 | ₩98,317 | ₩98,491 | ₩97,848 | ₩98,491 | +0.18% | 3.3천 |
|---|
| 2026.05.15 | ₩97,754 | ₩97,848 | ₩97,620 | ₩97,687 | -0.07% | 6.2천 |
|---|
| 2026.05.14 | ₩99,563 | ₩99,684 | ₩99,255 | ₩99,255 | -0.31% | 2.1만 |
|---|
| 2026.05.13 | ₩98,572 | ₩99,389 | ₩98,572 | ₩99,362 | +0.80% | 6.4천 |
|---|
| 2026.05.12 | ₩98,800 | ₩99,068 | ₩98,438 | ₩99,041 | +0.24% | 5.9천 |
|---|
| 2026.05.11 | ₩99,510 | ₩99,805 | ₩99,510 | ₩99,537 | +0.03% | 8.8천 |
|---|
| 2026.05.08 | ₩99,443 | ₩99,630 | ₩99,054 | ₩99,510 | +0.07% | 3.3천 |
|---|
| 2026.05.07 | ₩100,046 | ₩100,046 | ₩98,786 | ₩98,786 | -1.26% | 7.3천 |
|---|
| 2026.05.06 | ₩99,925 | ₩100,193 | ₩99,885 | ₩100,193 | +0.27% | 6.2천 |
|---|
| 2026.05.05 | ₩97,446 | ₩97,795 | ₩97,138 | ₩97,714 | +0.28% | 1.1만 |
|---|
| 2026.05.04 | ₩97,192 | ₩97,446 | ₩96,267 | ₩96,589 | -0.62% | 8.6천 |
|---|
| 2026.05.01 | ₩98,130 | ₩98,505 | ₩97,915 | ₩97,915 | -0.22% | 4.4만 |
|---|
| 2026.04.30 | ₩97,299 | ₩98,411 | ₩97,259 | ₩98,210 | +0.94% | 2만 |
|---|
| 2026.04.29 | ₩96,374 | ₩96,374 | ₩95,624 | ₩95,852 | -0.54% | 9.6천 |
|---|
| 2026.04.28 | ₩97,044 | ₩97,098 | ₩96,803 | ₩96,991 | -0.06% | 2.1만 |
|---|
| 2026.04.27 | ₩97,393 | ₩97,446 | ₩97,205 | ₩97,205 | -0.19% | 6.2천 |
|---|
| 2026.04.24 | ₩97,218 | ₩97,379 | ₩96,883 | ₩97,326 | +0.11% | 1.4만 |
|---|
| 2026.04.23 | ₩97,540 | ₩97,647 | ₩96,173 | ₩96,964 | -0.59% | 1.7만 |
|---|
| 2026.04.22 | ₩98,103 | ₩98,103 | ₩97,419 | ₩97,674 | -0.44% | 1.1만 |
|---|
| 2026.04.21 | ₩98,759 | ₩98,960 | ₩97,393 | ₩97,433 | -1.34% | 1.1만 |
|---|
| 2026.04.20 | ₩99,483 | ₩99,550 | ₩99,041 | ₩99,443 | -0.04% | 2.7만 |
|---|
| 2026.04.17 | ₩100,032 | ₩100,569 | ₩99,858 | ₩99,925 | -0.11% | 1.3만 |
|---|
| 2026.04.16 | ₩98,974 | ₩99,202 | ₩98,357 | ₩98,786 | -0.19% | 2.2만 |
|---|
| 2026.04.15 | ₩99,068 | ₩99,068 | ₩98,585 | ₩98,907 | -0.16% | 2만 |
|---|
| 2026.04.14 | ₩98,880 | ₩99,470 | ₩98,759 | ₩99,349 | +0.47% | 1.5만 |
|---|
| 2026.04.13 | ₩97,406 | ₩98,625 | ₩97,406 | ₩98,625 | +1.25% | 1.1만 |
|---|
| 2026.04.10 | ₩98,599 | ₩98,773 | ₩98,009 | ₩98,277 | -0.33% | 1.4만 |
|---|
| 2026.04.09 | ₩97,366 | ₩98,585 | ₩97,352 | ₩98,089 | +0.74% | 2만 |
|---|
| 2026.04.08 | ₩98,264 | ₩98,625 | ₩97,674 | ₩98,625 | +0.37% | 7.2천 |
|---|
| 2026.04.07 | ₩94,512 | ₩94,914 | ₩93,962 | ₩94,726 | +0.23% | 3.1만 |
|---|
| 2026.04.06 | ₩94,565 | ₩95,222 | ₩94,565 | ₩95,195 | +0.67% | 1.1만 |
|---|
| 2026.04.02 | ₩93,507 | ₩94,619 | ₩93,507 | ₩94,619 | +1.19% | 9.5천 |
|---|
| 2026.04.01 | ₩95,302 | ₩95,758 | ₩95,007 | ₩95,128 | -0.18% | 2.5만 |
|---|
| 2026.03.31 | ₩92,636 | ₩93,654 | ₩92,113 | ₩93,654 | +1.10% | 7.1천 |
|---|
| 2026.03.30 | ₩91,537 | ₩91,858 | ₩90,961 | ₩91,041 | -0.54% | 1.6만 |
|---|
| 2026.03.27 | ₩91,162 | ₩91,657 | ₩90,693 | ₩90,813 | -0.38% | 1.9만 |
|---|
| 2026.03.26 | ₩92,301 | ₩92,984 | ₩91,564 | ₩91,564 | -0.80% | 1만 |
|---|
| 2026.03.25 | ₩93,319 | ₩93,801 | ₩93,118 | ₩93,399 | +0.09% | 1.8만 |
|---|
| 2026.03.24 | ₩91,255 | ₩92,515 | ₩91,255 | ₩92,113 | +0.94% | 1.8만 |
|---|
| 2026.03.23 | ₩92,234 | ₩93,426 | ₩91,711 | ₩92,515 | +0.31% | 1.7만 |
|---|
| 2026.03.20 | ₩92,770 | ₩92,944 | ₩90,331 | ₩90,693 | -2.24% | 2만 |
|---|
| 2026.03.19 | ₩91,765 | ₩93,828 | ₩91,765 | ₩93,480 | +1.87% | 1.1만 |
|---|
| 2026.03.18 | ₩94,418 | ₩94,538 | ₩93,346 | ₩93,547 | -0.92% | 9.1천 |
|---|
| 2026.03.17 | ₩95,101 | ₩95,249 | ₩94,713 | ₩94,780 | -0.34% | 1만 |
|---|
| 2026.03.16 | ₩93,976 | ₩94,579 | ₩93,935 | ₩94,579 | +0.64% | 2.2만 |
|---|
| 2026.03.13 | ₩94,110 | ₩94,351 | ₩92,770 | ₩92,877 | -1.31% | 1.5만 |
|---|
| 2026.03.12 | ₩94,525 | ₩94,686 | ₩93,694 | ₩94,043 | -0.51% | 5.3만 |
|---|
| 2026.03.11 | ₩95,195 | ₩95,744 | ₩94,927 | ₩95,503 | +0.32% | 1.1만 |
|---|
| 2026.03.10 | ₩96,133 | ₩97,205 | ₩95,677 | ₩95,718 | -0.43% | 2만 |
|---|
| 2026.03.09 | ₩93,587 | ₩95,664 | ₩93,198 | ₩95,490 | +2.03% | 1.5만 |
|---|
| 2026.03.06 | ₩94,029 | ₩95,383 | ₩93,935 | ₩95,249 | +1.30% | 7.5천 |
|---|
| 2026.03.05 | ₩96,079 | ₩96,441 | ₩94,793 | ₩95,597 | -0.50% | 1.9만 |
|---|
| 2026.03.04 | ₩97,044 | ₩97,741 | ₩96,334 | ₩97,661 | +0.64% | 1.5만 |
|---|
| 2026.03.03 | ₩95,208 | ₩98,331 | ₩94,244 | ₩96,522 | +1.38% | 6.8만 |
|---|
| 2026.03.02 | ₩99,269 | ₩100,073 | ₩99,041 | ₩99,269 | 0.00% | 4.2만 |
|---|
| 2026.02.27 | ₩101,734 | ₩102,110 | ₩101,507 | ₩101,560 | -0.17% | 1.2만 |
|---|
| 2026.02.26 | ₩101,614 | ₩102,297 | ₩100,904 | ₩101,627 | +0.01% | 1.5만 |
|---|
| 2026.02.25 | ₩101,279 | ₩101,868 | ₩101,279 | ₩101,815 | +0.53% | 1만 |
|---|
| 2026.02.24 | ₩100,300 | ₩101,024 | ₩100,274 | ₩100,676 | +0.37% | 2.7만 |
|---|
| 2026.02.23 | ₩100,783 | ₩101,493 | ₩100,287 | ₩100,569 | -0.21% | 2.6만 |
|---|
| 2026.02.20 | ₩99,818 | ₩101,011 | ₩99,818 | ₩100,743 | +0.93% | 1.4만 |
|---|
| 2026.02.19 | ₩99,416 | ₩99,898 | ₩99,322 | ₩99,898 | +0.49% | 6.9천 |
|---|
| 2026.02.18 | ₩100,113 | ₩100,582 | ₩99,831 | ₩99,952 | -0.16% | 8.2천 |
|---|
| 2026.02.17 | ₩99,336 | ₩100,140 | ₩99,068 | ₩100,059 | +0.73% | 1.1만 |
|---|
| 2026.02.13 | ₩99,295 | ₩99,912 | ₩99,188 | ₩99,778 | +0.49% | 1.1만 |
|---|
| 2026.02.12 | ₩100,569 | ₩101,078 | ₩99,657 | ₩99,818 | -0.75% | 1.3만 |
|---|
| 2026.02.11 | ₩100,341 | ₩100,609 | ₩99,912 | ₩100,475 | +0.13% | 1.2만 |
|---|
| 2026.02.10 | ₩100,059 | ₩100,166 | ₩99,831 | ₩99,831 | -0.23% | 8.1천 |
|---|
| 2026.02.09 | ₩98,840 | ₩99,791 | ₩98,840 | ₩99,644 | +0.81% | 2.6만 |
|---|
| 2026.02.06 | ₩97,634 | ₩98,371 | ₩97,553 | ₩98,371 | +0.75% | 1만 |
|---|
| 2026.02.05 | ₩96,776 | ₩97,460 | ₩96,401 | ₩96,401 | -0.39% | 1.6만 |
|---|
| 2026.02.04 | ₩98,237 | ₩98,398 | ₩97,419 | ₩97,728 | -0.52% | 2.2만 |
|---|
| 2026.02.03 | ₩96,897 | ₩97,393 | ₩96,575 | ₩97,393 | +0.51% | 2.7만 |
|---|
| 2026.02.02 | ₩96,696 | ₩97,017 | ₩96,589 | ₩96,991 | +0.30% | 1.8만 |
|---|
| 2026.01.30 | ₩97,058 | ₩97,192 | ₩96,280 | ₩96,548 | -0.52% | 6.9천 |
|---|
| 2026.01.29 | ₩97,500 | ₩97,607 | ₩96,227 | ₩97,366 | -0.14% | 2.3만 |
|---|
| 2026.01.28 | ₩96,870 | ₩96,924 | ₩96,307 | ₩96,535 | -0.35% | 1.2만 |
|---|
| 2026.01.27 | ₩97,205 | ₩97,955 | ₩97,205 | ₩97,768 | +0.58% | 1.8만 |
|---|
| 2026.01.26 | ₩96,388 | ₩96,535 | ₩96,160 | ₩96,160 | -0.24% | 2.5만 |
|---|
| 2026.01.23 | ₩94,940 | ₩95,731 | ₩94,887 | ₩95,731 | +0.83% | 1.4만 |
|---|
| 2026.01.22 | ₩95,088 | ₩95,450 | ₩94,887 | ₩95,262 | +0.18% | 2.5만 |
|---|
| 2026.01.21 | ₩94,110 | ₩94,833 | ₩93,721 | ₩94,619 | +0.54% | 6.9만 |
|---|
| 2026.01.20 | ₩93,962 | ₩94,619 | ₩93,654 | ₩93,654 | -0.33% | 1.5만 |
|---|
| 2026.01.16 | ₩95,115 | ₩95,155 | ₩94,793 | ₩95,074 | -0.04% | 1.8만 |
|---|
| 2026.01.15 | ₩95,061 | ₩96,575 | ₩94,833 | ₩94,833 | -0.24% | 1.2만 |
|---|
| 2026.01.14 | ₩94,780 | ₩94,927 | ₩94,632 | ₩94,820 | +0.04% | 1만 |
|---|
| 2026.01.13 | ₩94,780 | ₩94,780 | ₩94,230 | ₩94,565 | -0.23% | 8.5천 |
|---|
| 2026.01.12 | ₩94,860 | ₩95,048 | ₩94,753 | ₩95,007 | +0.16% | 9.9천 |
|---|
| 2026.01.09 | ₩94,230 | ₩94,780 | ₩94,083 | ₩94,471 | +0.26% | 1.5만 |
|---|
| 2026.01.08 | ₩93,440 | ₩94,002 | ₩93,440 | ₩94,002 | +0.60% | 1만 |
|---|
| 2026.01.07 | ₩93,828 | ₩93,828 | ₩93,547 | ₩93,708 | -0.13% | 8.8천 |
|---|
| 2026.01.06 | ₩93,935 | ₩94,096 | ₩93,734 | ₩93,828 | -0.11% | 2만 |
|---|
| 2026.01.05 | ₩93,105 | ₩93,842 | ₩93,011 | ₩93,748 | +0.69% | 1.3만 |
|---|
| 2026.01.02 | ₩93,118 | ₩95,007 | ₩92,595 | ₩92,944 | -0.19% | 1.6만 |
|---|
| 2025.12.31 | ₩92,475 | ₩92,502 | ₩91,644 | ₩92,140 | -0.36% | 5천 |
|---|
| 2025.12.30 | ₩92,716 | ₩93,078 | ₩92,542 | ₩92,542 | -0.19% | 1.4만 |
|---|
| 2025.12.29 | ₩92,301 | ₩92,569 | ₩91,537 | ₩92,435 | +0.15% | 1.5만 |
|---|
| 2025.12.26 | ₩92,528 | ₩92,984 | ₩92,301 | ₩92,475 | -0.06% | 1.1만 |
|---|
| 2025.12.24 | ₩92,984 | ₩93,279 | ₩92,863 | ₩93,279 | +0.32% | 7.6천 |
|---|
| 2025.12.23 | ₩92,850 | ₩92,984 | ₩92,743 | ₩92,850 | 0.00% | 1.6만 |
|---|
| 2025.12.22 | ₩91,979 | ₩92,247 | ₩91,979 | ₩92,193 | +0.23% | 9.3천 |
|---|
| 2025.12.19 | ₩92,247 | ₩92,287 | ₩92,006 | ₩92,100 | -0.16% | 7.6천 |
|---|
| 2025.12.18 | ₩91,684 | ₩91,925 | ₩91,430 | ₩91,590 | -0.10% | 9.1천 |
|---|
| 2025.12.17 | ₩91,456 | ₩91,631 | ₩91,041 | ₩91,054 | -0.44% | 5.3천 |
|---|
| 2025.12.16 | ₩91,818 | ₩92,033 | ₩91,363 | ₩91,564 | -0.28% | 1.5만 |
|---|
| 2025.12.15 | ₩92,153 | ₩92,287 | ₩91,751 | ₩92,046 | -0.12% | 8.6천 |
|---|
| 2025.12.12 | ₩91,684 | ₩91,684 | ₩91,068 | ₩91,403 | -0.31% | 5.4천 |
|---|
| 2025.12.11 | ₩91,631 | ₩91,885 | ₩91,537 | ₩91,751 | +0.13% | 1.1만 |
|---|
| 2025.12.10 | ₩90,652 | ₩91,349 | ₩90,465 | ₩91,242 | +0.65% | 1.1만 |
|---|
| 2025.12.09 | ₩90,559 | ₩90,639 | ₩90,237 | ₩90,237 | -0.36% | 6.5천 |
|---|
| 2025.12.08 | ₩90,719 | ₩90,719 | ₩90,384 | ₩90,478 | -0.27% | 8.5천 |
|---|
| 2025.12.05 | ₩90,974 | ₩91,028 | ₩90,572 | ₩90,612 | -0.40% | 9.7천 |
|---|
| 2025.12.04 | ₩90,880 | ₩90,934 | ₩90,626 | ₩90,760 | -0.13% | 1만 |
|---|
| 2025.12.03 | ₩90,197 | ₩90,599 | ₩90,197 | ₩90,559 | +0.40% | 1.1만 |
|---|
| 2025.12.02 | ₩90,076 | ₩90,183 | ₩89,902 | ₩90,183 | +0.12% | 9.9천 |
|---|
| 2025.12.01 | ₩90,143 | ₩90,451 | ₩89,969 | ₩89,969 | -0.19% | 6.4천 |
|---|
| 2025.11.28 | ₩89,982 | ₩90,384 | ₩89,982 | ₩90,371 | +0.43% | 7.6천 |
|---|
| 2025.11.26 | ₩89,634 | ₩90,116 | ₩89,594 | ₩89,942 | +0.34% | 9.1천 |
|---|
| 2025.11.25 | ₩88,696 | ₩89,138 | ₩88,562 | ₩89,085 | +0.44% | 1.1만 |
|---|
| 2025.11.24 | ₩87,959 | ₩88,173 | ₩87,785 | ₩88,093 | +0.15% | 2.1만 |
|---|
| 2025.11.21 | ₩87,530 | ₩88,066 | ₩87,356 | ₩87,972 | +0.51% | 6.2천 |
|---|
| 2025.11.20 | ₩87,946 | ₩88,120 | ₩86,538 | ₩86,565 | -1.57% | 2.1만 |
|---|
| 2025.11.19 | ₩87,718 | ₩87,718 | ₩87,343 | ₩87,530 | -0.21% | 8.8천 |
|---|
| 2025.11.18 | ₩87,745 | ₩88,080 | ₩87,503 | ₩87,852 | +0.12% | 1.3만 |
|---|
| 2025.11.17 | ₩89,420 | ₩89,594 | ₩88,656 | ₩88,857 | -0.63% | 8.6천 |
|---|
| 2025.11.14 | ₩89,795 | ₩90,170 | ₩89,795 | ₩89,942 | +0.16% | 6천 |
|---|
| 2025.11.13 | ₩90,840 | ₩90,867 | ₩90,103 | ₩90,130 | -0.78% | 9.4천 |
|---|
| 2025.11.12 | ₩90,599 | ₩90,974 | ₩90,599 | ₩90,894 | +0.33% | 5.1만 |
|---|
| 2025.11.11 | ₩90,130 | ₩90,478 | ₩90,130 | ₩90,358 | +0.25% | 8천 |
|---|
| 2025.11.10 | ₩89,473 | ₩89,875 | ₩89,219 | ₩89,822 | +0.39% | 1.1만 |
|---|
| 2025.11.07 | ₩88,187 | ₩88,937 | ₩88,187 | ₩88,937 | +0.85% | 2.2만 |
|---|
| 2025.11.06 | ₩88,723 | ₩88,750 | ₩88,267 | ₩88,535 | -0.21% | 1.5만 |
|---|
| 2025.11.05 | ₩88,200 | ₩88,736 | ₩88,160 | ₩88,656 | +0.52% | 8만 |
|---|
| 2025.11.04 | ₩88,147 | ₩88,522 | ₩88,026 | ₩88,026 | -0.14% | 1.6만 |
|---|
| 2025.11.03 | ₩88,937 | ₩89,098 | ₩88,763 | ₩88,857 | -0.09% | 9만 |
|---|
| 2025.10.31 | ₩89,219 | ₩89,219 | ₩88,790 | ₩89,058 | -0.18% | 1.9만 |
|---|
| 2025.10.30 | ₩89,366 | ₩89,701 | ₩89,366 | ₩89,446 | +0.09% | 7.8천 |
|---|
| 2025.10.29 | ₩90,183 | ₩90,331 | ₩89,580 | ₩89,661 | -0.58% | 1.5만 |
|---|
| 2025.10.28 | ₩90,304 | ₩90,666 | ₩90,304 | ₩90,451 | +0.16% | 1.6만 |
|---|
| 2025.10.27 | ₩90,626 | ₩90,652 | ₩90,492 | ₩90,652 | +0.03% | 7.9천 |
|---|
| 2025.10.24 | ₩90,143 | ₩90,197 | ₩90,049 | ₩90,116 | -0.03% | 7.8천 |
|---|
| 2025.10.23 | ₩90,130 | ₩90,237 | ₩89,875 | ₩90,143 | +0.01% | 1.9만 |
|---|
| 2025.10.22 | ₩89,554 | ₩90,063 | ₩89,500 | ₩89,781 | +0.25% | 1.9만 |
|---|
| 2025.10.21 | ₩89,527 | ₩90,023 | ₩89,446 | ₩89,875 | +0.39% | 3.8만 |
|---|
| 2025.10.20 | ₩89,594 | ₩90,183 | ₩89,594 | ₩90,103 | +0.57% | 1.8만 |
|---|
| 2025.10.17 | ₩88,790 | ₩89,607 | ₩88,790 | ₩89,580 | +0.89% | 9만 |
|---|
| 2025.10.16 | ₩88,736 | ₩89,580 | ₩88,683 | ₩89,326 | +0.66% | 4.3만 |
|---|
| 2025.10.15 | ₩88,508 | ₩88,575 | ₩88,053 | ₩88,508 | 0.00% | 1.1만 |
|---|
| 2025.10.14 | ₩87,235 | ₩88,388 | ₩87,235 | ₩88,240 | +1.15% | 2.3만 |
|---|
| 2025.10.13 | ₩87,316 | ₩87,611 | ₩87,222 | ₩87,557 | +0.28% | 1.2만 |
|---|
| 2025.10.10 | ₩88,240 | ₩88,254 | ₩87,007 | ₩87,101 | -1.29% | 9.1천 |
|---|