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 | ₩97,042 | ₩97,443 | ₩97,002 | ₩97,377 | +0.34% | 3.8천 |
| 2026.10.08 | ₩96,748 | ₩97,002 | ₩96,093 | ₩96,574 | -0.18% | 3만 |
| 2026.10.07 | ₩97,069 | ₩97,230 | ₩96,842 | ₩97,189 | +0.12% | 8.2천 |
| 2026.10.06 | ₩98,861 | ₩98,994 | ₩98,526 | ₩98,526 | -0.34% | 7.2천 |
| 2026.10.05 | ₩98,018 | ₩98,486 | ₩97,992 | ₩98,339 | +0.33% | 1.6만 |
| 2026.10.02 | ₩97,845 | ₩98,246 | ₩97,644 | ₩98,246 | +0.41% | 6.3천 |
| 2026.10.01 | ₩97,925 | ₩97,925 | ₩97,002 | ₩97,377 | -0.56% | 1.6만 |
| 2026.09.30 | ₩98,994 | ₩98,994 | ₩98,446 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,460 |
| -0.54% |
| 9.3천 |
| 2026.09.29 | ₩98,660 | ₩98,714 | ₩98,018 | ₩98,660 | 0.00% | 1.5만 |
|---|
| 2026.09.28 | ₩99,035 | ₩99,382 | ₩98,767 | ₩99,208 | +0.18% | 1.3만 |
|---|
| 2026.09.25 | ₩98,954 | ₩99,503 | ₩98,807 | ₩99,503 | +0.55% | 1.2만 |
|---|
| 2026.09.24 | ₩98,928 | ₩99,275 | ₩98,473 | ₩98,968 | +0.04% | 7.1천 |
|---|
| 2026.09.23 | ₩99,623 | ₩99,623 | ₩98,687 | ₩99,021 | -0.60% | 4.7천 |
|---|
| 2026.09.22 | ₩100,652 | ₩100,920 | ₩100,318 | ₩100,799 | +0.15% | 4.6천 |
|---|
| 2026.09.21 | ₩100,265 | ₩100,519 | ₩100,064 | ₩100,064 | -0.20% | 8.4천 |
|---|
| 2026.09.18 | ₩99,275 | ₩99,516 | ₩99,168 | ₩99,436 | +0.16% | 6천 |
|---|
| 2026.09.17 | ₩100,572 | ₩100,733 | ₩100,318 | ₩100,479 | -0.09% | 9.7천 |
|---|
| 2026.09.16 | ₩100,225 | ₩100,372 | ₩99,596 | ₩99,596 | -0.63% | 4.9천 |
|---|
| 2026.09.15 | ₩99,850 | ₩99,970 | ₩99,583 | ₩99,877 | +0.03% | 7.7천 |
|---|
| 2026.09.14 | ₩100,104 | ₩100,719 | ₩99,957 | ₩99,997 | -0.11% | 4.7만 |
|---|
| 2026.09.11 | ₩101,094 | ₩101,094 | ₩100,799 | ₩100,813 | -0.28% | 5.9천 |
|---|
| 2026.09.10 | ₩100,278 | ₩100,318 | ₩99,783 | ₩99,904 | -0.37% | 8.5천 |
|---|
| 2026.09.09 | ₩101,441 | ₩101,441 | ₩100,666 | ₩100,666 | -0.76% | 4.4천 |
|---|
| 2026.09.08 | ₩102,123 | ₩102,257 | ₩101,562 | ₩101,562 | -0.55% | 9.1천 |
|---|
| 2026.09.04 | ₩102,030 | ₩102,604 | ₩102,030 | ₩102,377 | +0.34% | 5.8천 |
|---|
| 2026.09.03 | ₩102,203 | ₩102,658 | ₩102,016 | ₩102,484 | +0.27% | 9.6천 |
|---|
| 2026.09.02 | ₩101,147 | ₩101,548 | ₩101,067 | ₩101,401 | +0.25% | 8.2천 |
|---|
| 2026.09.01 | ₩101,495 | ₩101,602 | ₩100,987 | ₩100,987 | -0.50% | 6.5천 |
|---|
| 2026.08.31 | ₩102,257 | ₩102,270 | ₩101,562 | ₩101,762 | -0.48% | 6.4천 |
|---|
| 2026.08.28 | ₩102,591 | ₩102,979 | ₩101,869 | ₩102,083 | -0.50% | 8.6만 |
|---|
| 2026.08.27 | ₩101,896 | ₩102,150 | ₩101,896 | ₩102,110 | +0.21% | 1.1만 |
|---|
| 2026.08.26 | ₩102,965 | ₩103,099 | ₩102,538 | ₩102,604 | -0.35% | 7.4천 |
|---|
| 2026.08.25 | ₩102,752 | ₩103,193 | ₩102,752 | ₩103,193 | +0.43% | 8천 |
|---|
| 2026.08.24 | ₩102,337 | ₩102,484 | ₩102,297 | ₩102,431 | +0.09% | 4.3천 |
|---|
| 2026.08.21 | ₩102,471 | ₩102,524 | ₩102,257 | ₩102,417 | -0.05% | 8천 |
|---|
| 2026.08.20 | ₩101,816 | ₩102,136 | ₩101,548 | ₩101,642 | -0.17% | 1.1만 |
|---|
| 2026.08.19 | ₩101,909 | ₩102,083 | ₩101,628 | ₩101,789 | -0.12% | 3.4천 |
|---|
| 2026.08.18 | ₩101,896 | ₩101,923 | ₩101,374 | ₩101,401 | -0.49% | 4.9천 |
|---|
| 2026.08.17 | ₩102,377 | ₩102,377 | ₩102,123 | ₩102,230 | -0.14% | 4.2천 |
|---|
| 2026.08.14 | ₩102,792 | ₩102,792 | ₩102,471 | ₩102,511 | -0.27% | 4.5천 |
|---|
| 2026.08.13 | ₩102,551 | ₩112,806 | ₩102,471 | ₩102,564 | +0.01% | 7.9천 |
|---|
| 2026.08.12 | ₩102,524 | ₩102,524 | ₩102,203 | ₩102,337 | -0.18% | 7천 |
|---|
| 2026.08.11 | ₩102,511 | ₩102,511 | ₩102,083 | ₩102,163 | -0.34% | 6.2천 |
|---|
| 2026.08.10 | ₩102,431 | ₩102,444 | ₩102,217 | ₩102,230 | -0.20% | 1만 |
|---|
| 2026.08.07 | ₩102,845 | ₩102,952 | ₩102,645 | ₩102,925 | +0.08% | 8.2천 |
|---|
| 2026.08.06 | ₩102,310 | ₩102,310 | ₩101,976 | ₩102,030 | -0.27% | 5.6천 |
|---|
| 2026.08.05 | ₩102,391 | ₩102,391 | ₩102,056 | ₩102,123 | -0.26% | 6.2천 |
|---|
| 2026.08.04 | ₩101,495 | ₩101,989 | ₩101,334 | ₩101,989 | +0.49% | 7.4천 |
|---|
| 2026.08.03 | ₩100,425 | ₩100,799 | ₩100,425 | ₩100,719 | +0.29% | 9천 |
|---|
| 2026.07.31 | ₩100,091 | ₩100,479 | ₩99,516 | ₩100,372 | +0.28% | 2만 |
|---|
| 2026.07.30 | ₩99,823 | ₩100,866 | ₩99,823 | ₩100,666 | +0.84% | 1.1만 |
|---|
| 2026.07.29 | ₩98,620 | ₩99,048 | ₩98,353 | ₩98,607 | -0.01% | 3.9만 |
|---|
| 2026.07.28 | ₩98,513 | ₩99,195 | ₩98,513 | ₩99,128 | +0.62% | 9.5천 |
|---|
| 2026.07.27 | ₩99,409 | ₩99,529 | ₩98,700 | ₩98,954 | -0.46% | 1.3만 |
|---|
| 2026.07.24 | ₩98,219 | ₩98,821 | ₩98,219 | ₩98,460 | +0.25% | 8.5천 |
|---|
| 2026.07.23 | ₩97,764 | ₩97,818 | ₩97,537 | ₩97,671 | -0.10% | 1만 |
|---|
| 2026.07.22 | ₩98,994 | ₩99,101 | ₩98,767 | ₩98,887 | -0.11% | 5.9천 |
|---|
| 2026.07.21 | ₩97,831 | ₩98,593 | ₩97,831 | ₩98,219 | +0.40% | 7.9천 |
|---|
| 2026.07.20 | ₩98,099 | ₩98,526 | ₩97,363 | ₩97,470 | -0.64% | 1.2만 |
|---|
| 2026.07.17 | ₩97,698 | ₩98,420 | ₩97,698 | ₩98,313 | +0.63% | 1.1만 |
|---|
| 2026.07.16 | ₩98,313 | ₩98,968 | ₩98,313 | ₩98,647 | +0.34% | 2만 |
|---|
| 2026.07.15 | ₩98,727 | ₩99,222 | ₩98,553 | ₩98,994 | +0.27% | 8천 |
|---|
| 2026.07.14 | ₩98,674 | ₩99,075 | ₩98,379 | ₩98,420 | -0.26% | 9.1천 |
|---|
| 2026.07.13 | ₩98,433 | ₩98,486 | ₩97,751 | ₩97,791 | -0.65% | 1.9만 |
|---|
| 2026.07.10 | ₩98,754 | ₩98,847 | ₩98,366 | ₩98,687 | -0.07% | 8.4천 |
|---|
| 2026.07.09 | ₩98,192 | ₩98,446 | ₩98,165 | ₩98,179 | -0.01% | 1.7천 |
|---|
| 2026.07.08 | ₩97,537 | ₩97,898 | ₩96,949 | ₩97,898 | +0.37% | 1.8만 |
|---|
| 2026.07.07 | ₩99,797 | ₩99,797 | ₩98,847 | ₩98,928 | -0.87% | 1.3만 |
|---|
| 2026.07.06 | ₩99,569 | ₩99,930 | ₩99,422 | ₩99,930 | +0.36% | 1.1만 |
|---|
| 2026.07.02 | ₩99,128 | ₩99,489 | ₩97,149 | ₩99,088 | -0.04% | 5.4천 |
|---|
| 2026.07.01 | ₩97,270 | ₩97,925 | ₩97,270 | ₩97,751 | +0.49% | 1.5만 |
|---|
| 2026.06.30 | ₩97,524 | ₩97,885 | ₩97,524 | ₩97,885 | +0.37% | 8.4천 |
|---|
| 2026.06.29 | ₩97,550 | ₩97,992 | ₩97,296 | ₩97,310 | -0.25% | 4.8만 |
|---|
| 2026.06.26 | ₩96,828 | ₩97,698 | ₩96,828 | ₩97,270 | +0.46% | 1.9만 |
|---|
| 2026.06.25 | ₩97,403 | ₩97,804 | ₩97,082 | ₩97,203 | -0.21% | 9.4천 |
|---|
| 2026.06.24 | ₩97,952 | ₩98,433 | ₩97,858 | ₩98,139 | +0.19% | 7.8천 |
|---|
| 2026.06.23 | ₩98,072 | ₩98,660 | ₩98,072 | ₩98,366 | +0.30% | 1.6만 |
|---|
| 2026.06.22 | ₩99,676 | ₩99,984 | ₩99,583 | ₩99,690 | +0.01% | 9.3천 |
|---|
| 2026.06.18 | ₩99,904 | ₩99,970 | ₩99,650 | ₩99,850 | -0.05% | 4.3천 |
|---|
| 2026.06.17 | ₩100,492 | ₩100,947 | ₩99,436 | ₩99,850 | -0.64% | 9.8천 |
|---|
| 2026.06.16 | ₩100,278 | ₩100,452 | ₩100,091 | ₩100,104 | -0.17% | 7.7천 |
|---|
| 2026.06.15 | ₩100,211 | ₩100,211 | ₩99,636 | ₩99,716 | -0.49% | 7.7천 |
|---|
| 2026.06.12 | ₩98,941 | ₩99,422 | ₩98,887 | ₩99,235 | +0.30% | 5천 |
|---|
| 2026.06.11 | ₩97,270 | ₩98,994 | ₩96,895 | ₩98,994 | +1.77% | 8.5천 |
|---|
| 2026.06.10 | ₩96,962 | ₩97,457 | ₩96,454 | ₩96,454 | -0.52% | 1.4만 |
|---|
| 2026.06.09 | ₩98,232 | ₩98,232 | ₩96,949 | ₩97,564 | -0.68% | 9.8천 |
|---|
| 2026.06.08 | ₩97,671 | ₩97,738 | ₩97,296 | ₩97,457 | -0.22% | 6천 |
|---|
| 2026.06.05 | ₩98,353 | ₩98,353 | ₩96,949 | ₩97,109 | -1.26% | 2.6만 |
|---|
| 2026.06.04 | ₩98,968 | ₩99,195 | ₩98,834 | ₩99,142 | +0.18% | 1만 |
|---|
| 2026.06.03 | ₩98,874 | ₩98,874 | ₩98,460 | ₩98,526 | -0.35% | 1.2만 |
|---|
| 2026.06.02 | ₩98,968 | ₩99,396 | ₩98,968 | ₩99,289 | +0.32% | 1.7만 |
|---|
| 2026.06.01 | ₩98,821 | ₩99,168 | ₩98,446 | ₩98,941 | +0.12% | 1.4만 |
|---|
| 2026.05.29 | ₩99,797 | ₩100,171 | ₩99,703 | ₩99,703 | -0.09% | 8.9천 |
|---|
| 2026.05.28 | ₩98,994 | ₩99,743 | ₩98,994 | ₩99,503 | +0.51% | 6천 |
|---|
| 2026.05.27 | ₩99,810 | ₩99,810 | ₩99,422 | ₩99,569 | -0.24% | 5.6천 |
|---|
| 2026.05.26 | ₩99,930 | ₩100,037 | ₩99,462 | ₩99,583 | -0.35% | 1.1만 |
|---|
| 2026.05.22 | ₩98,834 | ₩99,061 | ₩98,834 | ₩98,861 | +0.03% | 4.4천 |
|---|
| 2026.05.21 | ₩98,045 | ₩99,436 | ₩98,045 | ₩99,088 | +1.06% | 1만 |
|---|
| 2026.05.20 | ₩97,738 | ₩98,928 | ₩97,738 | ₩98,928 | +1.22% | 7.3천 |
|---|
| 2026.05.19 | ₩97,738 | ₩97,938 | ₩97,377 | ₩97,377 | -0.37% | 1.3만 |
|---|
| 2026.05.18 | ₩98,099 | ₩98,272 | ₩97,631 | ₩98,272 | +0.18% | 3.3천 |
|---|
| 2026.05.15 | ₩97,537 | ₩97,631 | ₩97,403 | ₩97,470 | -0.07% | 6.2천 |
|---|
| 2026.05.14 | ₩99,342 | ₩99,462 | ₩99,035 | ₩99,035 | -0.31% | 2.1만 |
|---|
| 2026.05.13 | ₩98,353 | ₩99,168 | ₩98,353 | ₩99,142 | +0.80% | 6.4천 |
|---|
| 2026.05.12 | ₩98,580 | ₩98,847 | ₩98,219 | ₩98,821 | +0.24% | 5.9천 |
|---|
| 2026.05.11 | ₩99,289 | ₩99,583 | ₩99,289 | ₩99,315 | +0.03% | 8.8천 |
|---|
| 2026.05.08 | ₩99,222 | ₩99,409 | ₩98,834 | ₩99,289 | +0.07% | 3.3천 |
|---|
| 2026.05.07 | ₩99,823 | ₩99,823 | ₩98,567 | ₩98,567 | -1.26% | 7.3천 |
|---|
| 2026.05.06 | ₩99,703 | ₩99,970 | ₩99,663 | ₩99,970 | +0.27% | 6.2천 |
|---|
| 2026.05.05 | ₩97,230 | ₩97,577 | ₩96,922 | ₩97,497 | +0.28% | 1.1만 |
|---|
| 2026.05.04 | ₩96,976 | ₩97,230 | ₩96,053 | ₩96,374 | -0.62% | 8.6천 |
|---|
| 2026.05.01 | ₩97,911 | ₩98,286 | ₩97,698 | ₩97,698 | -0.22% | 4.4만 |
|---|
| 2026.04.30 | ₩97,082 | ₩98,192 | ₩97,042 | ₩97,992 | +0.94% | 2만 |
|---|
| 2026.04.29 | ₩96,160 | ₩96,160 | ₩95,411 | ₩95,638 | -0.54% | 9.6천 |
|---|
| 2026.04.28 | ₩96,828 | ₩96,882 | ₩96,588 | ₩96,775 | -0.06% | 2.1만 |
|---|
| 2026.04.27 | ₩97,176 | ₩97,230 | ₩96,989 | ₩96,989 | -0.19% | 6.2천 |
|---|
| 2026.04.24 | ₩97,002 | ₩97,163 | ₩96,668 | ₩97,109 | +0.11% | 1.4만 |
|---|
| 2026.04.23 | ₩97,323 | ₩97,430 | ₩95,959 | ₩96,748 | -0.59% | 1.7만 |
|---|
| 2026.04.22 | ₩97,885 | ₩97,885 | ₩97,203 | ₩97,457 | -0.44% | 1.1만 |
|---|
| 2026.04.21 | ₩98,540 | ₩98,740 | ₩97,176 | ₩97,216 | -1.34% | 1.1만 |
|---|
| 2026.04.20 | ₩99,262 | ₩99,329 | ₩98,821 | ₩99,222 | -0.04% | 2.7만 |
|---|
| 2026.04.17 | ₩99,810 | ₩100,345 | ₩99,636 | ₩99,703 | -0.11% | 1.3만 |
|---|
| 2026.04.16 | ₩98,754 | ₩98,981 | ₩98,139 | ₩98,567 | -0.19% | 2.2만 |
|---|
| 2026.04.15 | ₩98,847 | ₩98,847 | ₩98,366 | ₩98,687 | -0.16% | 2만 |
|---|
| 2026.04.14 | ₩98,660 | ₩99,248 | ₩98,540 | ₩99,128 | +0.47% | 1.5만 |
|---|
| 2026.04.13 | ₩97,189 | ₩98,406 | ₩97,189 | ₩98,406 | +1.25% | 1.1만 |
|---|
| 2026.04.10 | ₩98,379 | ₩98,553 | ₩97,791 | ₩98,059 | -0.33% | 1.4만 |
|---|
| 2026.04.09 | ₩97,149 | ₩98,366 | ₩97,136 | ₩97,871 | +0.74% | 2만 |
|---|
| 2026.04.08 | ₩98,045 | ₩98,406 | ₩97,457 | ₩98,406 | +0.37% | 7.2천 |
|---|
| 2026.04.07 | ₩94,301 | ₩94,703 | ₩93,753 | ₩94,515 | +0.23% | 3.1만 |
|---|
| 2026.04.06 | ₩94,355 | ₩95,010 | ₩94,355 | ₩94,983 | +0.67% | 1.1만 |
|---|
| 2026.04.02 | ₩93,299 | ₩94,408 | ₩93,299 | ₩94,408 | +1.19% | 9.5천 |
|---|
| 2026.04.01 | ₩95,090 | ₩95,545 | ₩94,796 | ₩94,916 | -0.18% | 2.5만 |
|---|
| 2026.03.31 | ₩92,430 | ₩93,446 | ₩91,908 | ₩93,446 | +1.10% | 7.1천 |
|---|
| 2026.03.30 | ₩91,333 | ₩91,654 | ₩90,758 | ₩90,839 | -0.54% | 1.6만 |
|---|
| 2026.03.27 | ₩90,959 | ₩91,454 | ₩90,491 | ₩90,611 | -0.38% | 1.9만 |
|---|
| 2026.03.26 | ₩92,095 | ₩92,777 | ₩91,360 | ₩91,360 | -0.80% | 1만 |
|---|
| 2026.03.25 | ₩93,111 | ₩93,593 | ₩92,911 | ₩93,192 | +0.09% | 1.8만 |
|---|
| 2026.03.24 | ₩91,052 | ₩92,309 | ₩91,052 | ₩91,908 | +0.94% | 1.8만 |
|---|
| 2026.03.23 | ₩92,028 | ₩93,218 | ₩91,507 | ₩92,309 | +0.31% | 1.7만 |
|---|
| 2026.03.20 | ₩92,563 | ₩92,737 | ₩90,130 | ₩90,491 | -2.24% | 2만 |
|---|
| 2026.03.19 | ₩91,561 | ₩93,620 | ₩91,561 | ₩93,272 | +1.87% | 1.1만 |
|---|
| 2026.03.18 | ₩94,208 | ₩94,328 | ₩93,138 | ₩93,339 | -0.92% | 9.1천 |
|---|
| 2026.03.17 | ₩94,890 | ₩95,037 | ₩94,502 | ₩94,569 | -0.34% | 1만 |
|---|
| 2026.03.16 | ₩93,767 | ₩94,368 | ₩93,727 | ₩94,368 | +0.64% | 2.2만 |
|---|
| 2026.03.13 | ₩93,900 | ₩94,141 | ₩92,563 | ₩92,670 | -1.31% | 1.5만 |
|---|
| 2026.03.12 | ₩94,315 | ₩94,475 | ₩93,486 | ₩93,833 | -0.51% | 5.3만 |
|---|
| 2026.03.11 | ₩94,983 | ₩95,532 | ₩94,716 | ₩95,291 | +0.32% | 1.1만 |
|---|
| 2026.03.10 | ₩95,919 | ₩96,989 | ₩95,465 | ₩95,505 | -0.43% | 2만 |
|---|
| 2026.03.09 | ₩93,379 | ₩95,451 | ₩92,991 | ₩95,277 | +2.03% | 1.5만 |
|---|
| 2026.03.06 | ₩93,820 | ₩95,171 | ₩93,727 | ₩95,037 | +1.30% | 7.5천 |
|---|
| 2026.03.05 | ₩95,866 | ₩96,227 | ₩94,582 | ₩95,384 | -0.50% | 1.9만 |
|---|
| 2026.03.04 | ₩96,828 | ₩97,524 | ₩96,120 | ₩97,443 | +0.64% | 1.5만 |
|---|
| 2026.03.03 | ₩94,997 | ₩98,112 | ₩94,034 | ₩96,307 | +1.38% | 6.8만 |
|---|
| 2026.03.02 | ₩99,048 | ₩99,850 | ₩98,821 | ₩99,048 | 0.00% | 4.2만 |
|---|
| 2026.02.27 | ₩101,508 | ₩101,882 | ₩101,281 | ₩101,334 | -0.17% | 1.2만 |
|---|
| 2026.02.26 | ₩101,388 | ₩102,070 | ₩100,679 | ₩101,401 | +0.01% | 1.5만 |
|---|
| 2026.02.25 | ₩101,053 | ₩101,642 | ₩101,053 | ₩101,588 | +0.53% | 1만 |
|---|
| 2026.02.24 | ₩100,077 | ₩100,799 | ₩100,051 | ₩100,452 | +0.37% | 2.7만 |
|---|
| 2026.02.23 | ₩100,559 | ₩101,267 | ₩100,064 | ₩100,345 | -0.21% | 2.6만 |
|---|
| 2026.02.20 | ₩99,596 | ₩100,786 | ₩99,596 | ₩100,519 | +0.93% | 1.4만 |
|---|
| 2026.02.19 | ₩99,195 | ₩99,676 | ₩99,101 | ₩99,676 | +0.49% | 6.9천 |
|---|
| 2026.02.18 | ₩99,890 | ₩100,358 | ₩99,609 | ₩99,730 | -0.16% | 8.2천 |
|---|
| 2026.02.17 | ₩99,115 | ₩99,917 | ₩98,847 | ₩99,837 | +0.73% | 1.1만 |
|---|
| 2026.02.13 | ₩99,075 | ₩99,690 | ₩98,968 | ₩99,556 | +0.49% | 1.1만 |
|---|
| 2026.02.12 | ₩100,345 | ₩100,853 | ₩99,436 | ₩99,596 | -0.75% | 1.3만 |
|---|
| 2026.02.11 | ₩100,118 | ₩100,385 | ₩99,690 | ₩100,251 | +0.13% | 1.2만 |
|---|
| 2026.02.10 | ₩99,837 | ₩99,944 | ₩99,609 | ₩99,609 | -0.23% | 8.1천 |
|---|
| 2026.02.09 | ₩98,620 | ₩99,569 | ₩98,620 | ₩99,422 | +0.81% | 2.6만 |
|---|
| 2026.02.06 | ₩97,417 | ₩98,152 | ₩97,337 | ₩98,152 | +0.75% | 1만 |
|---|
| 2026.02.05 | ₩96,561 | ₩97,243 | ₩96,187 | ₩96,187 | -0.39% | 1.6만 |
|---|
| 2026.02.04 | ₩98,018 | ₩98,179 | ₩97,203 | ₩97,510 | -0.52% | 2.2만 |
|---|
| 2026.02.03 | ₩96,681 | ₩97,176 | ₩96,360 | ₩97,176 | +0.51% | 2.7만 |
|---|
| 2026.02.02 | ₩96,481 | ₩96,802 | ₩96,374 | ₩96,775 | +0.30% | 1.8만 |
|---|
| 2026.01.30 | ₩96,842 | ₩96,976 | ₩96,066 | ₩96,334 | -0.52% | 6.9천 |
|---|
| 2026.01.29 | ₩97,283 | ₩97,390 | ₩96,013 | ₩97,149 | -0.14% | 2.3만 |
|---|
| 2026.01.28 | ₩96,655 | ₩96,708 | ₩96,093 | ₩96,320 | -0.35% | 1.2만 |
|---|
| 2026.01.27 | ₩96,989 | ₩97,738 | ₩96,989 | ₩97,550 | +0.58% | 1.8만 |
|---|
| 2026.01.26 | ₩96,173 | ₩96,320 | ₩95,946 | ₩95,946 | -0.24% | 2.5만 |
|---|
| 2026.01.23 | ₩94,729 | ₩95,518 | ₩94,676 | ₩95,518 | +0.83% | 1.4만 |
|---|
| 2026.01.22 | ₩94,876 | ₩95,237 | ₩94,676 | ₩95,050 | +0.18% | 2.5만 |
|---|
| 2026.01.21 | ₩93,900 | ₩94,622 | ₩93,513 | ₩94,408 | +0.54% | 6.9만 |
|---|
| 2026.01.20 | ₩93,753 | ₩94,408 | ₩93,446 | ₩93,446 | -0.33% | 1.5만 |
|---|
| 2026.01.16 | ₩94,903 | ₩94,943 | ₩94,582 | ₩94,863 | -0.04% | 1.8만 |
|---|
| 2026.01.15 | ₩94,850 | ₩96,360 | ₩94,622 | ₩94,622 | -0.24% | 1.2만 |
|---|
| 2026.01.14 | ₩94,569 | ₩94,716 | ₩94,422 | ₩94,609 | +0.04% | 1만 |
|---|
| 2026.01.13 | ₩94,569 | ₩94,569 | ₩94,021 | ₩94,355 | -0.23% | 8.5천 |
|---|
| 2026.01.12 | ₩94,649 | ₩94,836 | ₩94,542 | ₩94,796 | +0.16% | 9.9천 |
|---|
| 2026.01.09 | ₩94,021 | ₩94,569 | ₩93,874 | ₩94,261 | +0.26% | 1.5만 |
|---|
| 2026.01.08 | ₩93,232 | ₩93,793 | ₩93,232 | ₩93,793 | +0.60% | 1만 |
|---|
| 2026.01.07 | ₩93,620 | ₩93,620 | ₩93,339 | ₩93,499 | -0.13% | 8.8천 |
|---|
| 2026.01.06 | ₩93,727 | ₩93,887 | ₩93,526 | ₩93,620 | -0.11% | 2만 |
|---|
| 2026.01.05 | ₩92,898 | ₩93,633 | ₩92,804 | ₩93,539 | +0.69% | 1.3만 |
|---|
| 2026.01.02 | ₩92,911 | ₩94,796 | ₩92,389 | ₩92,737 | -0.19% | 1.6만 |
|---|
| 2025.12.31 | ₩92,269 | ₩92,296 | ₩91,440 | ₩91,935 | -0.36% | 5천 |
|---|
| 2025.12.30 | ₩92,510 | ₩92,871 | ₩92,336 | ₩92,336 | -0.19% | 1.4만 |
|---|
| 2025.12.29 | ₩92,095 | ₩92,363 | ₩91,333 | ₩92,229 | +0.15% | 1.5만 |
|---|
| 2025.12.26 | ₩92,323 | ₩92,777 | ₩92,095 | ₩92,269 | -0.06% | 1.1만 |
|---|
| 2025.12.24 | ₩92,777 | ₩93,071 | ₩92,657 | ₩93,071 | +0.32% | 7.6천 |
|---|
| 2025.12.23 | ₩92,644 | ₩92,777 | ₩92,537 | ₩92,644 | 0.00% | 1.6만 |
|---|
| 2025.12.22 | ₩91,774 | ₩92,042 | ₩91,774 | ₩91,988 | +0.23% | 9.3천 |
|---|
| 2025.12.19 | ₩92,042 | ₩92,082 | ₩91,801 | ₩91,895 | -0.16% | 7.6천 |
|---|
| 2025.12.18 | ₩91,480 | ₩91,721 | ₩91,226 | ₩91,387 | -0.10% | 9.1천 |
|---|
| 2025.12.17 | ₩91,253 | ₩91,427 | ₩90,839 | ₩90,852 | -0.44% | 5.3천 |
|---|
| 2025.12.16 | ₩91,614 | ₩91,828 | ₩91,159 | ₩91,360 | -0.28% | 1.5만 |
|---|
| 2025.12.15 | ₩91,948 | ₩92,082 | ₩91,547 | ₩91,841 | -0.12% | 8.6천 |
|---|
| 2025.12.12 | ₩91,480 | ₩91,480 | ₩90,865 | ₩91,199 | -0.31% | 5.4천 |
|---|
| 2025.12.11 | ₩91,427 | ₩91,681 | ₩91,333 | ₩91,547 | +0.13% | 1.1만 |
|---|
| 2025.12.10 | ₩90,451 | ₩91,146 | ₩90,264 | ₩91,039 | +0.65% | 1.1만 |
|---|
| 2025.12.09 | ₩90,357 | ₩90,437 | ₩90,036 | ₩90,036 | -0.36% | 6.5천 |
|---|
| 2025.12.08 | ₩90,518 | ₩90,518 | ₩90,183 | ₩90,277 | -0.27% | 8.5천 |
|---|
| 2025.12.05 | ₩90,772 | ₩90,825 | ₩90,371 | ₩90,411 | -0.40% | 9.7천 |
|---|
| 2025.12.04 | ₩90,678 | ₩90,732 | ₩90,424 | ₩90,558 | -0.13% | 1만 |
|---|
| 2025.12.03 | ₩89,996 | ₩90,397 | ₩89,996 | ₩90,357 | +0.40% | 1.1만 |
|---|
| 2025.12.02 | ₩89,876 | ₩89,983 | ₩89,702 | ₩89,983 | +0.12% | 9.9천 |
|---|
| 2025.12.01 | ₩89,943 | ₩90,250 | ₩89,769 | ₩89,769 | -0.19% | 6.4천 |
|---|
| 2025.11.28 | ₩89,782 | ₩90,183 | ₩89,782 | ₩90,170 | +0.43% | 7.6천 |
|---|
| 2025.11.26 | ₩89,435 | ₩89,916 | ₩89,394 | ₩89,742 | +0.34% | 9.1천 |
|---|
| 2025.11.25 | ₩88,499 | ₩88,940 | ₩88,365 | ₩88,886 | +0.44% | 1.1만 |
|---|
| 2025.11.24 | ₩87,763 | ₩87,977 | ₩87,589 | ₩87,897 | +0.15% | 2.1만 |
|---|
| 2025.11.21 | ₩87,335 | ₩87,870 | ₩87,162 | ₩87,777 | +0.51% | 6.2천 |
|---|
| 2025.11.20 | ₩87,750 | ₩87,924 | ₩86,346 | ₩86,373 | -1.57% | 2.1만 |
|---|
| 2025.11.19 | ₩87,523 | ₩87,523 | ₩87,148 | ₩87,335 | -0.21% | 8.8천 |
|---|
| 2025.11.18 | ₩87,549 | ₩87,884 | ₩87,309 | ₩87,656 | +0.12% | 1.3만 |
|---|
| 2025.11.17 | ₩89,221 | ₩89,394 | ₩88,459 | ₩88,659 | -0.63% | 8.6천 |
|---|
| 2025.11.14 | ₩89,595 | ₩89,969 | ₩89,595 | ₩89,742 | +0.16% | 6천 |
|---|
| 2025.11.13 | ₩90,638 | ₩90,665 | ₩89,903 | ₩89,929 | -0.78% | 9.4천 |
|---|
| 2025.11.12 | ₩90,397 | ₩90,772 | ₩90,397 | ₩90,691 | +0.33% | 5.1만 |
|---|
| 2025.11.11 | ₩89,929 | ₩90,277 | ₩89,929 | ₩90,157 | +0.25% | 8천 |
|---|
| 2025.11.10 | ₩89,274 | ₩89,675 | ₩89,020 | ₩89,622 | +0.39% | 1.1만 |
|---|
| 2025.11.07 | ₩87,991 | ₩88,739 | ₩87,991 | ₩88,739 | +0.85% | 2.2만 |
|---|
| 2025.11.06 | ₩88,525 | ₩88,552 | ₩88,071 | ₩88,338 | -0.21% | 1.5만 |
|---|
| 2025.11.05 | ₩88,004 | ₩88,539 | ₩87,964 | ₩88,459 | +0.52% | 8만 |
|---|
| 2025.11.04 | ₩87,950 | ₩88,325 | ₩87,830 | ₩87,830 | -0.14% | 1.6만 |
|---|
| 2025.11.03 | ₩88,739 | ₩88,900 | ₩88,566 | ₩88,659 | -0.09% | 9만 |
|---|
| 2025.10.31 | ₩89,020 | ₩89,020 | ₩88,592 | ₩88,860 | -0.18% | 1.9만 |
|---|
| 2025.10.30 | ₩89,167 | ₩89,501 | ₩89,167 | ₩89,247 | +0.09% | 7.8천 |
|---|
| 2025.10.29 | ₩89,983 | ₩90,130 | ₩89,381 | ₩89,461 | -0.58% | 1.5만 |
|---|
| 2025.10.28 | ₩90,103 | ₩90,464 | ₩90,103 | ₩90,250 | +0.16% | 1.6만 |
|---|
| 2025.10.27 | ₩90,424 | ₩90,451 | ₩90,290 | ₩90,451 | +0.03% | 7.9천 |
|---|
| 2025.10.24 | ₩89,943 | ₩89,996 | ₩89,849 | ₩89,916 | -0.03% | 7.8천 |
|---|
| 2025.10.23 | ₩89,929 | ₩90,036 | ₩89,675 | ₩89,943 | +0.01% | 1.9만 |
|---|
| 2025.10.22 | ₩89,354 | ₩89,862 | ₩89,301 | ₩89,582 | +0.25% | 1.9만 |
|---|
| 2025.10.21 | ₩89,328 | ₩89,822 | ₩89,247 | ₩89,675 | +0.39% | 3.8만 |
|---|
| 2025.10.20 | ₩89,394 | ₩89,983 | ₩89,394 | ₩89,903 | +0.57% | 1.8만 |
|---|
| 2025.10.17 | ₩88,592 | ₩89,408 | ₩88,592 | ₩89,381 | +0.89% | 9만 |
|---|
| 2025.10.16 | ₩88,539 | ₩89,381 | ₩88,485 | ₩89,127 | +0.66% | 4.3만 |
|---|
| 2025.10.15 | ₩88,311 | ₩88,378 | ₩87,857 | ₩88,311 | 0.00% | 1.1만 |
|---|
| 2025.10.14 | ₩87,041 | ₩88,191 | ₩87,041 | ₩88,044 | +1.15% | 2.3만 |
|---|
| 2025.10.13 | ₩87,122 | ₩87,416 | ₩87,028 | ₩87,362 | +0.28% | 1.2만 |
|---|
| 2025.10.10 | ₩88,044 | ₩88,057 | ₩86,814 | ₩86,908 | -1.29% | 9.1천 |
|---|