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 | ₩97,083 | ₩97,484 | ₩97,043 | ₩97,417 | +0.34% | 3.8천 |
| 2026.10.08 | ₩96,789 | ₩97,043 | ₩96,133 | ₩96,615 | -0.18% | 3만 |
| 2026.10.07 | ₩97,110 | ₩97,270 | ₩96,882 | ₩97,230 | +0.12% | 8.2천 |
| 2026.10.06 | ₩98,902 | ₩99,036 | ₩98,568 | ₩98,568 | -0.34% | 7.2천 |
| 2026.10.05 | ₩98,059 | ₩98,528 | ₩98,033 | ₩98,380 | +0.33% | 1.6만 |
| 2026.10.02 | ₩97,886 | ₩98,287 | ₩97,685 | ₩98,287 | +0.41% | 6.3천 |
| 2026.10.01 | ₩97,966 | ₩97,966 | ₩97,043 | ₩97,417 | -0.56% | 1.6만 |
| 2026.09.30 | ₩99,036 | ₩99,036 | ₩98,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,501 |
| -0.54% |
| 9.3천 |
| 2026.09.29 | ₩98,702 | ₩98,755 | ₩98,059 | ₩98,702 | 0.00% | 1.5만 |
|---|
| 2026.09.28 | ₩99,076 | ₩99,424 | ₩98,809 | ₩99,250 | +0.18% | 1.3만 |
|---|
| 2026.09.25 | ₩98,996 | ₩99,544 | ₩98,849 | ₩99,544 | +0.55% | 1.2만 |
|---|
| 2026.09.24 | ₩98,969 | ₩99,317 | ₩98,514 | ₩99,009 | +0.04% | 7.1천 |
|---|
| 2026.09.23 | ₩99,665 | ₩99,665 | ₩98,728 | ₩99,063 | -0.60% | 4.7천 |
|---|
| 2026.09.22 | ₩100,695 | ₩100,962 | ₩100,360 | ₩100,842 | +0.15% | 4.6천 |
|---|
| 2026.09.21 | ₩100,307 | ₩100,561 | ₩100,106 | ₩100,106 | -0.20% | 8.4천 |
|---|
| 2026.09.18 | ₩99,317 | ₩99,558 | ₩99,210 | ₩99,477 | +0.16% | 6천 |
|---|
| 2026.09.17 | ₩100,614 | ₩100,775 | ₩100,360 | ₩100,521 | -0.09% | 9.7천 |
|---|
| 2026.09.16 | ₩100,266 | ₩100,414 | ₩99,638 | ₩99,638 | -0.63% | 4.9천 |
|---|
| 2026.09.15 | ₩99,892 | ₩100,012 | ₩99,624 | ₩99,919 | +0.03% | 7.7천 |
|---|
| 2026.09.14 | ₩100,146 | ₩100,761 | ₩99,999 | ₩100,039 | -0.11% | 4.7만 |
|---|
| 2026.09.11 | ₩101,136 | ₩101,136 | ₩100,842 | ₩100,855 | -0.28% | 5.9천 |
|---|
| 2026.09.10 | ₩100,320 | ₩100,360 | ₩99,825 | ₩99,945 | -0.37% | 8.5천 |
|---|
| 2026.09.09 | ₩101,484 | ₩101,484 | ₩100,708 | ₩100,708 | -0.76% | 4.4천 |
|---|
| 2026.09.08 | ₩102,166 | ₩102,300 | ₩101,604 | ₩101,604 | -0.55% | 9.1천 |
|---|
| 2026.09.04 | ₩102,072 | ₩102,647 | ₩102,072 | ₩102,420 | +0.34% | 5.8천 |
|---|
| 2026.09.03 | ₩102,246 | ₩102,701 | ₩102,059 | ₩102,527 | +0.27% | 9.6천 |
|---|
| 2026.09.02 | ₩101,189 | ₩101,591 | ₩101,109 | ₩101,444 | +0.25% | 8.2천 |
|---|
| 2026.09.01 | ₩101,537 | ₩101,644 | ₩101,029 | ₩101,029 | -0.50% | 6.5천 |
|---|
| 2026.08.31 | ₩102,300 | ₩102,313 | ₩101,604 | ₩101,805 | -0.48% | 6.4천 |
|---|
| 2026.08.28 | ₩102,634 | ₩103,022 | ₩101,912 | ₩102,126 | -0.50% | 8.6만 |
|---|
| 2026.08.27 | ₩101,938 | ₩102,193 | ₩101,938 | ₩102,153 | +0.21% | 1.1만 |
|---|
| 2026.08.26 | ₩103,009 | ₩103,142 | ₩102,581 | ₩102,647 | -0.35% | 7.4천 |
|---|
| 2026.08.25 | ₩102,795 | ₩103,236 | ₩102,795 | ₩103,236 | +0.43% | 8천 |
|---|
| 2026.08.24 | ₩102,380 | ₩102,527 | ₩102,340 | ₩102,474 | +0.09% | 4.3천 |
|---|
| 2026.08.21 | ₩102,514 | ₩102,567 | ₩102,300 | ₩102,460 | -0.05% | 8천 |
|---|
| 2026.08.20 | ₩101,858 | ₩102,179 | ₩101,591 | ₩101,684 | -0.17% | 1.1만 |
|---|
| 2026.08.19 | ₩101,952 | ₩102,126 | ₩101,671 | ₩101,831 | -0.12% | 3.4천 |
|---|
| 2026.08.18 | ₩101,938 | ₩101,965 | ₩101,417 | ₩101,444 | -0.49% | 4.9천 |
|---|
| 2026.08.17 | ₩102,420 | ₩102,420 | ₩102,166 | ₩102,273 | -0.14% | 4.2천 |
|---|
| 2026.08.14 | ₩102,835 | ₩102,835 | ₩102,514 | ₩102,554 | -0.27% | 4.5천 |
|---|
| 2026.08.13 | ₩102,594 | ₩112,853 | ₩102,514 | ₩102,607 | +0.01% | 7.9천 |
|---|
| 2026.08.12 | ₩102,567 | ₩102,567 | ₩102,246 | ₩102,380 | -0.18% | 7천 |
|---|
| 2026.08.11 | ₩102,554 | ₩102,554 | ₩102,126 | ₩102,206 | -0.34% | 6.2천 |
|---|
| 2026.08.10 | ₩102,474 | ₩102,487 | ₩102,260 | ₩102,273 | -0.20% | 1만 |
|---|
| 2026.08.07 | ₩102,888 | ₩102,995 | ₩102,688 | ₩102,968 | +0.08% | 8.2천 |
|---|
| 2026.08.06 | ₩102,353 | ₩102,353 | ₩102,019 | ₩102,072 | -0.27% | 5.6천 |
|---|
| 2026.08.05 | ₩102,433 | ₩102,433 | ₩102,099 | ₩102,166 | -0.26% | 6.2천 |
|---|
| 2026.08.04 | ₩101,537 | ₩102,032 | ₩101,377 | ₩102,032 | +0.49% | 7.4천 |
|---|
| 2026.08.03 | ₩100,467 | ₩100,842 | ₩100,467 | ₩100,761 | +0.29% | 9천 |
|---|
| 2026.07.31 | ₩100,133 | ₩100,521 | ₩99,558 | ₩100,414 | +0.28% | 2만 |
|---|
| 2026.07.30 | ₩99,865 | ₩100,909 | ₩99,865 | ₩100,708 | +0.84% | 1.1만 |
|---|
| 2026.07.29 | ₩98,661 | ₩99,089 | ₩98,394 | ₩98,648 | -0.01% | 3.9만 |
|---|
| 2026.07.28 | ₩98,554 | ₩99,237 | ₩98,554 | ₩99,170 | +0.62% | 9.5천 |
|---|
| 2026.07.27 | ₩99,451 | ₩99,571 | ₩98,742 | ₩98,996 | -0.46% | 1.3만 |
|---|
| 2026.07.24 | ₩98,260 | ₩98,862 | ₩98,260 | ₩98,501 | +0.25% | 8.5천 |
|---|
| 2026.07.23 | ₩97,805 | ₩97,859 | ₩97,578 | ₩97,712 | -0.10% | 1만 |
|---|
| 2026.07.22 | ₩99,036 | ₩99,143 | ₩98,809 | ₩98,929 | -0.11% | 5.9천 |
|---|
| 2026.07.21 | ₩97,872 | ₩98,635 | ₩97,872 | ₩98,260 | +0.40% | 7.9천 |
|---|
| 2026.07.20 | ₩98,140 | ₩98,568 | ₩97,404 | ₩97,511 | -0.64% | 1.2만 |
|---|
| 2026.07.17 | ₩97,738 | ₩98,461 | ₩97,738 | ₩98,354 | +0.63% | 1.1만 |
|---|
| 2026.07.16 | ₩98,354 | ₩99,009 | ₩98,354 | ₩98,688 | +0.34% | 2만 |
|---|
| 2026.07.15 | ₩98,768 | ₩99,263 | ₩98,594 | ₩99,036 | +0.27% | 8천 |
|---|
| 2026.07.14 | ₩98,715 | ₩99,116 | ₩98,421 | ₩98,461 | -0.26% | 9.1천 |
|---|
| 2026.07.13 | ₩98,474 | ₩98,528 | ₩97,792 | ₩97,832 | -0.65% | 1.9만 |
|---|
| 2026.07.10 | ₩98,795 | ₩98,889 | ₩98,407 | ₩98,728 | -0.07% | 8.4천 |
|---|
| 2026.07.09 | ₩98,233 | ₩98,487 | ₩98,207 | ₩98,220 | -0.01% | 1.7천 |
|---|
| 2026.07.08 | ₩97,578 | ₩97,939 | ₩96,989 | ₩97,939 | +0.37% | 1.8만 |
|---|
| 2026.07.07 | ₩99,838 | ₩99,838 | ₩98,889 | ₩98,969 | -0.87% | 1.3만 |
|---|
| 2026.07.06 | ₩99,611 | ₩99,972 | ₩99,464 | ₩99,972 | +0.36% | 1.1만 |
|---|
| 2026.07.02 | ₩99,170 | ₩99,531 | ₩97,190 | ₩99,130 | -0.04% | 5.4천 |
|---|
| 2026.07.01 | ₩97,310 | ₩97,966 | ₩97,310 | ₩97,792 | +0.49% | 1.5만 |
|---|
| 2026.06.30 | ₩97,565 | ₩97,926 | ₩97,565 | ₩97,926 | +0.37% | 8.4천 |
|---|
| 2026.06.29 | ₩97,591 | ₩98,033 | ₩97,337 | ₩97,351 | -0.25% | 4.8만 |
|---|
| 2026.06.26 | ₩96,869 | ₩97,738 | ₩96,869 | ₩97,310 | +0.46% | 1.9만 |
|---|
| 2026.06.25 | ₩97,444 | ₩97,845 | ₩97,123 | ₩97,244 | -0.21% | 9.4천 |
|---|
| 2026.06.24 | ₩97,993 | ₩98,474 | ₩97,899 | ₩98,180 | +0.19% | 7.8천 |
|---|
| 2026.06.23 | ₩98,113 | ₩98,702 | ₩98,113 | ₩98,407 | +0.30% | 1.6만 |
|---|
| 2026.06.22 | ₩99,718 | ₩100,026 | ₩99,624 | ₩99,731 | +0.01% | 9.3천 |
|---|
| 2026.06.18 | ₩99,945 | ₩100,012 | ₩99,691 | ₩99,892 | -0.05% | 4.3천 |
|---|
| 2026.06.17 | ₩100,534 | ₩100,989 | ₩99,477 | ₩99,892 | -0.64% | 9.8천 |
|---|
| 2026.06.16 | ₩100,320 | ₩100,494 | ₩100,133 | ₩100,146 | -0.17% | 7.7천 |
|---|
| 2026.06.15 | ₩100,253 | ₩100,253 | ₩99,678 | ₩99,758 | -0.49% | 7.7천 |
|---|
| 2026.06.12 | ₩98,982 | ₩99,464 | ₩98,929 | ₩99,277 | +0.30% | 5천 |
|---|
| 2026.06.11 | ₩97,310 | ₩99,036 | ₩96,936 | ₩99,036 | +1.77% | 8.5천 |
|---|
| 2026.06.10 | ₩97,003 | ₩97,498 | ₩96,494 | ₩96,494 | -0.52% | 1.4만 |
|---|
| 2026.06.09 | ₩98,273 | ₩98,273 | ₩96,989 | ₩97,605 | -0.68% | 9.8천 |
|---|
| 2026.06.08 | ₩97,712 | ₩97,779 | ₩97,337 | ₩97,498 | -0.22% | 6천 |
|---|
| 2026.06.05 | ₩98,394 | ₩98,394 | ₩96,989 | ₩97,150 | -1.26% | 2.6만 |
|---|
| 2026.06.04 | ₩99,009 | ₩99,237 | ₩98,875 | ₩99,183 | +0.18% | 1만 |
|---|
| 2026.06.03 | ₩98,916 | ₩98,916 | ₩98,501 | ₩98,568 | -0.35% | 1.2만 |
|---|
| 2026.06.02 | ₩99,009 | ₩99,437 | ₩99,009 | ₩99,330 | +0.32% | 1.7만 |
|---|
| 2026.06.01 | ₩98,862 | ₩99,210 | ₩98,487 | ₩98,982 | +0.12% | 1.4만 |
|---|
| 2026.05.29 | ₩99,838 | ₩100,213 | ₩99,745 | ₩99,745 | -0.09% | 8.9천 |
|---|
| 2026.05.28 | ₩99,036 | ₩99,785 | ₩99,036 | ₩99,544 | +0.51% | 6천 |
|---|
| 2026.05.27 | ₩99,852 | ₩99,852 | ₩99,464 | ₩99,611 | -0.24% | 5.6천 |
|---|
| 2026.05.26 | ₩99,972 | ₩100,079 | ₩99,504 | ₩99,624 | -0.35% | 1.1만 |
|---|
| 2026.05.22 | ₩98,875 | ₩99,103 | ₩98,875 | ₩98,902 | +0.03% | 4.4천 |
|---|
| 2026.05.21 | ₩98,086 | ₩99,477 | ₩98,086 | ₩99,130 | +1.06% | 1만 |
|---|
| 2026.05.20 | ₩97,779 | ₩98,969 | ₩97,779 | ₩98,969 | +1.22% | 7.3천 |
|---|
| 2026.05.19 | ₩97,779 | ₩97,979 | ₩97,417 | ₩97,417 | -0.37% | 1.3만 |
|---|
| 2026.05.18 | ₩98,140 | ₩98,314 | ₩97,672 | ₩98,314 | +0.18% | 3.3천 |
|---|
| 2026.05.15 | ₩97,578 | ₩97,672 | ₩97,444 | ₩97,511 | -0.07% | 6.2천 |
|---|
| 2026.05.14 | ₩99,384 | ₩99,504 | ₩99,076 | ₩99,076 | -0.31% | 2.1만 |
|---|
| 2026.05.13 | ₩98,394 | ₩99,210 | ₩98,394 | ₩99,183 | +0.80% | 6.4천 |
|---|
| 2026.05.12 | ₩98,621 | ₩98,889 | ₩98,260 | ₩98,862 | +0.24% | 5.9천 |
|---|
| 2026.05.11 | ₩99,330 | ₩99,624 | ₩99,330 | ₩99,357 | +0.03% | 8.8천 |
|---|
| 2026.05.08 | ₩99,263 | ₩99,451 | ₩98,875 | ₩99,330 | +0.07% | 3.3천 |
|---|
| 2026.05.07 | ₩99,865 | ₩99,865 | ₩98,608 | ₩98,608 | -1.26% | 7.3천 |
|---|
| 2026.05.06 | ₩99,745 | ₩100,012 | ₩99,705 | ₩100,012 | +0.27% | 6.2천 |
|---|
| 2026.05.05 | ₩97,270 | ₩97,618 | ₩96,963 | ₩97,538 | +0.28% | 1.1만 |
|---|
| 2026.05.04 | ₩97,016 | ₩97,270 | ₩96,093 | ₩96,414 | -0.62% | 8.6천 |
|---|
| 2026.05.01 | ₩97,952 | ₩98,327 | ₩97,738 | ₩97,738 | -0.22% | 4.4만 |
|---|
| 2026.04.30 | ₩97,123 | ₩98,233 | ₩97,083 | ₩98,033 | +0.94% | 2만 |
|---|
| 2026.04.29 | ₩96,200 | ₩96,200 | ₩95,451 | ₩95,679 | -0.54% | 9.6천 |
|---|
| 2026.04.28 | ₩96,869 | ₩96,922 | ₩96,628 | ₩96,815 | -0.06% | 2.1만 |
|---|
| 2026.04.27 | ₩97,217 | ₩97,270 | ₩97,030 | ₩97,030 | -0.19% | 6.2천 |
|---|
| 2026.04.24 | ₩97,043 | ₩97,203 | ₩96,708 | ₩97,150 | +0.11% | 1.4만 |
|---|
| 2026.04.23 | ₩97,364 | ₩97,471 | ₩96,000 | ₩96,789 | -0.59% | 1.7만 |
|---|
| 2026.04.22 | ₩97,926 | ₩97,926 | ₩97,244 | ₩97,498 | -0.44% | 1.1만 |
|---|
| 2026.04.21 | ₩98,581 | ₩98,782 | ₩97,217 | ₩97,257 | -1.34% | 1.1만 |
|---|
| 2026.04.20 | ₩99,303 | ₩99,370 | ₩98,862 | ₩99,263 | -0.04% | 2.7만 |
|---|
| 2026.04.17 | ₩99,852 | ₩100,387 | ₩99,678 | ₩99,745 | -0.11% | 1.3만 |
|---|
| 2026.04.16 | ₩98,795 | ₩99,023 | ₩98,180 | ₩98,608 | -0.19% | 2.2만 |
|---|
| 2026.04.15 | ₩98,889 | ₩98,889 | ₩98,407 | ₩98,728 | -0.16% | 2만 |
|---|
| 2026.04.14 | ₩98,702 | ₩99,290 | ₩98,581 | ₩99,170 | +0.47% | 1.5만 |
|---|
| 2026.04.13 | ₩97,230 | ₩98,447 | ₩97,230 | ₩98,447 | +1.25% | 1.1만 |
|---|
| 2026.04.10 | ₩98,421 | ₩98,594 | ₩97,832 | ₩98,100 | -0.33% | 1.4만 |
|---|
| 2026.04.09 | ₩97,190 | ₩98,407 | ₩97,177 | ₩97,912 | +0.74% | 2만 |
|---|
| 2026.04.08 | ₩98,086 | ₩98,447 | ₩97,498 | ₩98,447 | +0.37% | 7.2천 |
|---|
| 2026.04.07 | ₩94,341 | ₩94,742 | ₩93,793 | ₩94,555 | +0.23% | 3.1만 |
|---|
| 2026.04.06 | ₩94,394 | ₩95,050 | ₩94,394 | ₩95,023 | +0.67% | 1.1만 |
|---|
| 2026.04.02 | ₩93,338 | ₩94,448 | ₩93,338 | ₩94,448 | +1.19% | 9.5천 |
|---|
| 2026.04.01 | ₩95,130 | ₩95,585 | ₩94,836 | ₩94,956 | -0.18% | 2.5만 |
|---|
| 2026.03.31 | ₩92,468 | ₩93,485 | ₩91,947 | ₩93,485 | +1.10% | 7.1천 |
|---|
| 2026.03.30 | ₩91,371 | ₩91,692 | ₩90,796 | ₩90,877 | -0.54% | 1.6만 |
|---|
| 2026.03.27 | ₩90,997 | ₩91,492 | ₩90,529 | ₩90,649 | -0.38% | 1.9만 |
|---|
| 2026.03.26 | ₩92,134 | ₩92,816 | ₩91,398 | ₩91,398 | -0.80% | 1만 |
|---|
| 2026.03.25 | ₩93,150 | ₩93,632 | ₩92,950 | ₩93,231 | +0.09% | 1.8만 |
|---|
| 2026.03.24 | ₩91,091 | ₩92,348 | ₩91,091 | ₩91,947 | +0.94% | 1.8만 |
|---|
| 2026.03.23 | ₩92,067 | ₩93,257 | ₩91,545 | ₩92,348 | +0.31% | 1.7만 |
|---|
| 2026.03.20 | ₩92,602 | ₩92,776 | ₩90,168 | ₩90,529 | -2.24% | 2만 |
|---|
| 2026.03.19 | ₩91,599 | ₩93,659 | ₩91,599 | ₩93,311 | +1.87% | 1.1만 |
|---|
| 2026.03.18 | ₩94,247 | ₩94,368 | ₩93,177 | ₩93,378 | -0.92% | 9.1천 |
|---|
| 2026.03.17 | ₩94,929 | ₩95,077 | ₩94,542 | ₩94,608 | -0.34% | 1만 |
|---|
| 2026.03.16 | ₩93,806 | ₩94,408 | ₩93,766 | ₩94,408 | +0.64% | 2.2만 |
|---|
| 2026.03.13 | ₩93,940 | ₩94,180 | ₩92,602 | ₩92,709 | -1.31% | 1.5만 |
|---|
| 2026.03.12 | ₩94,354 | ₩94,515 | ₩93,525 | ₩93,873 | -0.51% | 5.3만 |
|---|
| 2026.03.11 | ₩95,023 | ₩95,572 | ₩94,756 | ₩95,331 | +0.32% | 1.1만 |
|---|
| 2026.03.10 | ₩95,959 | ₩97,030 | ₩95,505 | ₩95,545 | -0.43% | 2만 |
|---|
| 2026.03.09 | ₩93,418 | ₩95,491 | ₩93,030 | ₩95,317 | +2.03% | 1.5만 |
|---|
| 2026.03.06 | ₩93,859 | ₩95,210 | ₩93,766 | ₩95,077 | +1.30% | 7.5천 |
|---|
| 2026.03.05 | ₩95,906 | ₩96,267 | ₩94,622 | ₩95,424 | -0.50% | 1.9만 |
|---|
| 2026.03.04 | ₩96,869 | ₩97,565 | ₩96,160 | ₩97,484 | +0.64% | 1.5만 |
|---|
| 2026.03.03 | ₩95,036 | ₩98,153 | ₩94,073 | ₩96,347 | +1.38% | 6.8만 |
|---|
| 2026.03.02 | ₩99,089 | ₩99,892 | ₩98,862 | ₩99,089 | 0.00% | 4.2만 |
|---|
| 2026.02.27 | ₩101,551 | ₩101,925 | ₩101,323 | ₩101,377 | -0.17% | 1.2만 |
|---|
| 2026.02.26 | ₩101,430 | ₩102,112 | ₩100,721 | ₩101,444 | +0.01% | 1.5만 |
|---|
| 2026.02.25 | ₩101,096 | ₩101,684 | ₩101,096 | ₩101,631 | +0.53% | 1만 |
|---|
| 2026.02.24 | ₩100,119 | ₩100,842 | ₩100,093 | ₩100,494 | +0.37% | 2.7만 |
|---|
| 2026.02.23 | ₩100,601 | ₩101,310 | ₩100,106 | ₩100,387 | -0.21% | 2.6만 |
|---|
| 2026.02.20 | ₩99,638 | ₩100,828 | ₩99,638 | ₩100,561 | +0.93% | 1.4만 |
|---|
| 2026.02.19 | ₩99,237 | ₩99,718 | ₩99,143 | ₩99,718 | +0.49% | 6.9천 |
|---|
| 2026.02.18 | ₩99,932 | ₩100,400 | ₩99,651 | ₩99,772 | -0.16% | 8.2천 |
|---|
| 2026.02.17 | ₩99,156 | ₩99,959 | ₩98,889 | ₩99,879 | +0.73% | 1.1만 |
|---|
| 2026.02.13 | ₩99,116 | ₩99,731 | ₩99,009 | ₩99,598 | +0.49% | 1.1만 |
|---|
| 2026.02.12 | ₩100,387 | ₩100,895 | ₩99,477 | ₩99,638 | -0.75% | 1.3만 |
|---|
| 2026.02.11 | ₩100,159 | ₩100,427 | ₩99,731 | ₩100,293 | +0.13% | 1.2만 |
|---|
| 2026.02.10 | ₩99,879 | ₩99,986 | ₩99,651 | ₩99,651 | -0.23% | 8.1천 |
|---|
| 2026.02.09 | ₩98,661 | ₩99,611 | ₩98,661 | ₩99,464 | +0.81% | 2.6만 |
|---|
| 2026.02.06 | ₩97,458 | ₩98,193 | ₩97,377 | ₩98,193 | +0.75% | 1만 |
|---|
| 2026.02.05 | ₩96,601 | ₩97,284 | ₩96,227 | ₩96,227 | -0.39% | 1.6만 |
|---|
| 2026.02.04 | ₩98,059 | ₩98,220 | ₩97,244 | ₩97,551 | -0.52% | 2.2만 |
|---|
| 2026.02.03 | ₩96,722 | ₩97,217 | ₩96,401 | ₩97,217 | +0.51% | 2.7만 |
|---|
| 2026.02.02 | ₩96,521 | ₩96,842 | ₩96,414 | ₩96,815 | +0.30% | 1.8만 |
|---|
| 2026.01.30 | ₩96,882 | ₩97,016 | ₩96,107 | ₩96,374 | -0.52% | 6.9천 |
|---|
| 2026.01.29 | ₩97,324 | ₩97,431 | ₩96,053 | ₩97,190 | -0.14% | 2.3만 |
|---|
| 2026.01.28 | ₩96,695 | ₩96,749 | ₩96,133 | ₩96,361 | -0.35% | 1.2만 |
|---|
| 2026.01.27 | ₩97,030 | ₩97,779 | ₩97,030 | ₩97,591 | +0.58% | 1.8만 |
|---|
| 2026.01.26 | ₩96,214 | ₩96,361 | ₩95,986 | ₩95,986 | -0.24% | 2.5만 |
|---|
| 2026.01.23 | ₩94,769 | ₩95,558 | ₩94,715 | ₩95,558 | +0.83% | 1.4만 |
|---|
| 2026.01.22 | ₩94,916 | ₩95,277 | ₩94,715 | ₩95,090 | +0.18% | 2.5만 |
|---|
| 2026.01.21 | ₩93,940 | ₩94,662 | ₩93,552 | ₩94,448 | +0.54% | 6.9만 |
|---|
| 2026.01.20 | ₩93,793 | ₩94,448 | ₩93,485 | ₩93,485 | -0.33% | 1.5만 |
|---|
| 2026.01.16 | ₩94,943 | ₩94,983 | ₩94,622 | ₩94,903 | -0.04% | 1.8만 |
|---|
| 2026.01.15 | ₩94,889 | ₩96,401 | ₩94,662 | ₩94,662 | -0.24% | 1.2만 |
|---|
| 2026.01.14 | ₩94,608 | ₩94,756 | ₩94,461 | ₩94,649 | +0.04% | 1만 |
|---|
| 2026.01.13 | ₩94,608 | ₩94,608 | ₩94,060 | ₩94,394 | -0.23% | 8.5천 |
|---|
| 2026.01.12 | ₩94,689 | ₩94,876 | ₩94,582 | ₩94,836 | +0.16% | 9.9천 |
|---|
| 2026.01.09 | ₩94,060 | ₩94,608 | ₩93,913 | ₩94,301 | +0.26% | 1.5만 |
|---|
| 2026.01.08 | ₩93,271 | ₩93,833 | ₩93,271 | ₩93,833 | +0.60% | 1만 |
|---|
| 2026.01.07 | ₩93,659 | ₩93,659 | ₩93,378 | ₩93,538 | -0.13% | 8.8천 |
|---|
| 2026.01.06 | ₩93,766 | ₩93,926 | ₩93,565 | ₩93,659 | -0.11% | 2만 |
|---|
| 2026.01.05 | ₩92,936 | ₩93,672 | ₩92,843 | ₩93,578 | +0.69% | 1.3만 |
|---|
| 2026.01.02 | ₩92,950 | ₩94,836 | ₩92,428 | ₩92,776 | -0.19% | 1.6만 |
|---|
| 2025.12.31 | ₩92,308 | ₩92,335 | ₩91,478 | ₩91,973 | -0.36% | 5천 |
|---|
| 2025.12.30 | ₩92,549 | ₩92,910 | ₩92,375 | ₩92,375 | -0.19% | 1.4만 |
|---|
| 2025.12.29 | ₩92,134 | ₩92,401 | ₩91,371 | ₩92,268 | +0.15% | 1.5만 |
|---|
| 2025.12.26 | ₩92,361 | ₩92,816 | ₩92,134 | ₩92,308 | -0.06% | 1.1만 |
|---|
| 2025.12.24 | ₩92,816 | ₩93,110 | ₩92,696 | ₩93,110 | +0.32% | 7.6천 |
|---|
| 2025.12.23 | ₩92,682 | ₩92,816 | ₩92,575 | ₩92,682 | 0.00% | 1.6만 |
|---|
| 2025.12.22 | ₩91,813 | ₩92,080 | ₩91,813 | ₩92,027 | +0.23% | 9.3천 |
|---|
| 2025.12.19 | ₩92,080 | ₩92,121 | ₩91,840 | ₩91,933 | -0.16% | 7.6천 |
|---|
| 2025.12.18 | ₩91,519 | ₩91,759 | ₩91,264 | ₩91,425 | -0.10% | 9.1천 |
|---|
| 2025.12.17 | ₩91,291 | ₩91,465 | ₩90,877 | ₩90,890 | -0.44% | 5.3천 |
|---|
| 2025.12.16 | ₩91,652 | ₩91,866 | ₩91,198 | ₩91,398 | -0.28% | 1.5만 |
|---|
| 2025.12.15 | ₩91,987 | ₩92,121 | ₩91,585 | ₩91,880 | -0.12% | 8.6천 |
|---|
| 2025.12.12 | ₩91,519 | ₩91,519 | ₩90,903 | ₩91,238 | -0.31% | 5.4천 |
|---|
| 2025.12.11 | ₩91,465 | ₩91,719 | ₩91,371 | ₩91,585 | +0.13% | 1.1만 |
|---|
| 2025.12.10 | ₩90,489 | ₩91,184 | ₩90,301 | ₩91,077 | +0.65% | 1.1만 |
|---|
| 2025.12.09 | ₩90,395 | ₩90,475 | ₩90,074 | ₩90,074 | -0.36% | 6.5천 |
|---|
| 2025.12.08 | ₩90,556 | ₩90,556 | ₩90,221 | ₩90,315 | -0.27% | 8.5천 |
|---|
| 2025.12.05 | ₩90,810 | ₩90,863 | ₩90,408 | ₩90,449 | -0.40% | 9.7천 |
|---|
| 2025.12.04 | ₩90,716 | ₩90,770 | ₩90,462 | ₩90,596 | -0.13% | 1만 |
|---|
| 2025.12.03 | ₩90,034 | ₩90,435 | ₩90,034 | ₩90,395 | +0.40% | 1.1만 |
|---|
| 2025.12.02 | ₩89,913 | ₩90,020 | ₩89,740 | ₩90,020 | +0.12% | 9.9천 |
|---|
| 2025.12.01 | ₩89,980 | ₩90,288 | ₩89,806 | ₩89,806 | -0.19% | 6.4천 |
|---|
| 2025.11.28 | ₩89,820 | ₩90,221 | ₩89,820 | ₩90,208 | +0.43% | 7.6천 |
|---|
| 2025.11.26 | ₩89,472 | ₩89,954 | ₩89,432 | ₩89,780 | +0.34% | 9.1천 |
|---|
| 2025.11.25 | ₩88,536 | ₩88,977 | ₩88,402 | ₩88,924 | +0.44% | 1.1만 |
|---|
| 2025.11.24 | ₩87,800 | ₩88,014 | ₩87,626 | ₩87,934 | +0.15% | 2.1만 |
|---|
| 2025.11.21 | ₩87,372 | ₩87,907 | ₩87,198 | ₩87,813 | +0.51% | 6.2천 |
|---|
| 2025.11.20 | ₩87,787 | ₩87,961 | ₩86,382 | ₩86,409 | -1.57% | 2.1만 |
|---|
| 2025.11.19 | ₩87,559 | ₩87,559 | ₩87,185 | ₩87,372 | -0.21% | 8.8천 |
|---|
| 2025.11.18 | ₩87,586 | ₩87,920 | ₩87,345 | ₩87,693 | +0.12% | 1.3만 |
|---|
| 2025.11.17 | ₩89,258 | ₩89,432 | ₩88,496 | ₩88,696 | -0.63% | 8.6천 |
|---|
| 2025.11.14 | ₩89,633 | ₩90,007 | ₩89,633 | ₩89,780 | +0.16% | 6천 |
|---|
| 2025.11.13 | ₩90,676 | ₩90,703 | ₩89,940 | ₩89,967 | -0.78% | 9.4천 |
|---|
| 2025.11.12 | ₩90,435 | ₩90,810 | ₩90,435 | ₩90,729 | +0.33% | 5.1만 |
|---|
| 2025.11.11 | ₩89,967 | ₩90,315 | ₩89,967 | ₩90,194 | +0.25% | 8천 |
|---|
| 2025.11.10 | ₩89,312 | ₩89,713 | ₩89,057 | ₩89,659 | +0.39% | 1.1만 |
|---|
| 2025.11.07 | ₩88,027 | ₩88,777 | ₩88,027 | ₩88,777 | +0.85% | 2.2만 |
|---|
| 2025.11.06 | ₩88,562 | ₩88,589 | ₩88,108 | ₩88,375 | -0.21% | 1.5만 |
|---|
| 2025.11.05 | ₩88,041 | ₩88,576 | ₩88,001 | ₩88,496 | +0.52% | 8만 |
|---|
| 2025.11.04 | ₩87,987 | ₩88,362 | ₩87,867 | ₩87,867 | -0.14% | 1.6만 |
|---|
| 2025.11.03 | ₩88,777 | ₩88,937 | ₩88,603 | ₩88,696 | -0.09% | 9만 |
|---|
| 2025.10.31 | ₩89,057 | ₩89,057 | ₩88,629 | ₩88,897 | -0.18% | 1.9만 |
|---|
| 2025.10.30 | ₩89,205 | ₩89,539 | ₩89,205 | ₩89,285 | +0.09% | 7.8천 |
|---|
| 2025.10.29 | ₩90,020 | ₩90,168 | ₩89,419 | ₩89,499 | -0.58% | 1.5만 |
|---|
| 2025.10.28 | ₩90,141 | ₩90,502 | ₩90,141 | ₩90,288 | +0.16% | 1.6만 |
|---|
| 2025.10.27 | ₩90,462 | ₩90,489 | ₩90,328 | ₩90,489 | +0.03% | 7.9천 |
|---|
| 2025.10.24 | ₩89,980 | ₩90,034 | ₩89,887 | ₩89,954 | -0.03% | 7.8천 |
|---|
| 2025.10.23 | ₩89,967 | ₩90,074 | ₩89,713 | ₩89,980 | +0.01% | 1.9만 |
|---|
| 2025.10.22 | ₩89,392 | ₩89,900 | ₩89,338 | ₩89,619 | +0.25% | 1.9만 |
|---|
| 2025.10.21 | ₩89,365 | ₩89,860 | ₩89,285 | ₩89,713 | +0.39% | 3.8만 |
|---|
| 2025.10.20 | ₩89,432 | ₩90,020 | ₩89,432 | ₩89,940 | +0.57% | 1.8만 |
|---|
| 2025.10.17 | ₩88,629 | ₩89,445 | ₩88,629 | ₩89,419 | +0.89% | 9만 |
|---|
| 2025.10.16 | ₩88,576 | ₩89,419 | ₩88,522 | ₩89,164 | +0.66% | 4.3만 |
|---|
| 2025.10.15 | ₩88,348 | ₩88,415 | ₩87,894 | ₩88,348 | 0.00% | 1.1만 |
|---|
| 2025.10.14 | ₩87,078 | ₩88,228 | ₩87,078 | ₩88,081 | +1.15% | 2.3만 |
|---|
| 2025.10.13 | ₩87,158 | ₩87,452 | ₩87,064 | ₩87,399 | +0.28% | 1.2만 |
|---|
| 2025.10.10 | ₩88,081 | ₩88,094 | ₩86,850 | ₩86,944 | -1.29% | 9.1천 |
|---|