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 | ₩97,158 | ₩97,560 | ₩97,118 | ₩97,493 | +0.34% | 3.8천 |
| 2026.10.08 | ₩96,864 | ₩97,118 | ₩96,208 | ₩96,690 | -0.18% | 3만 |
| 2026.10.07 | ₩97,185 | ₩97,346 | ₩96,958 | ₩97,306 | +0.12% | 8.2천 |
| 2026.10.06 | ₩98,979 | ₩99,113 | ₩98,644 | ₩98,644 | -0.34% | 7.2천 |
| 2026.10.05 | ₩98,136 | ₩98,604 | ₩98,109 | ₩98,457 | +0.33% | 1.6만 |
| 2026.10.02 | ₩97,962 | ₩98,363 | ₩97,761 | ₩98,363 | +0.41% | 6.3천 |
| 2026.10.01 | ₩98,042 | ₩98,042 | ₩97,118 | ₩97,493 | -0.56% | 1.6만 |
| 2026.09.30 | ₩99,113 | ₩99,113 | ₩98,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,577 |
| -0.54% |
| 9.3천 |
| 2026.09.29 | ₩98,778 | ₩98,832 | ₩98,136 | ₩98,778 | 0.00% | 1.5만 |
|---|
| 2026.09.28 | ₩99,153 | ₩99,501 | ₩98,885 | ₩99,327 | +0.18% | 1.3만 |
|---|
| 2026.09.25 | ₩99,073 | ₩99,622 | ₩98,925 | ₩99,622 | +0.55% | 1.2만 |
|---|
| 2026.09.24 | ₩99,046 | ₩99,394 | ₩98,591 | ₩99,086 | +0.04% | 7.1천 |
|---|
| 2026.09.23 | ₩99,742 | ₩99,742 | ₩98,805 | ₩99,140 | -0.60% | 4.7천 |
|---|
| 2026.09.22 | ₩100,773 | ₩101,041 | ₩100,438 | ₩100,920 | +0.15% | 4.6천 |
|---|
| 2026.09.21 | ₩100,385 | ₩100,639 | ₩100,184 | ₩100,184 | -0.20% | 8.4천 |
|---|
| 2026.09.18 | ₩99,394 | ₩99,635 | ₩99,287 | ₩99,555 | +0.16% | 6천 |
|---|
| 2026.09.17 | ₩100,693 | ₩100,853 | ₩100,438 | ₩100,599 | -0.09% | 9.7천 |
|---|
| 2026.09.16 | ₩100,344 | ₩100,492 | ₩99,715 | ₩99,715 | -0.63% | 4.9천 |
|---|
| 2026.09.15 | ₩99,970 | ₩100,090 | ₩99,702 | ₩99,996 | +0.03% | 7.7천 |
|---|
| 2026.09.14 | ₩100,224 | ₩100,840 | ₩100,077 | ₩100,117 | -0.11% | 4.7만 |
|---|
| 2026.09.11 | ₩101,215 | ₩101,215 | ₩100,920 | ₩100,933 | -0.28% | 5.9천 |
|---|
| 2026.09.10 | ₩100,398 | ₩100,438 | ₩99,903 | ₩100,023 | -0.37% | 8.5천 |
|---|
| 2026.09.09 | ₩101,563 | ₩101,563 | ₩100,786 | ₩100,786 | -0.76% | 4.4천 |
|---|
| 2026.09.08 | ₩102,245 | ₩102,379 | ₩101,683 | ₩101,683 | -0.55% | 9.1천 |
|---|
| 2026.09.04 | ₩102,152 | ₩102,727 | ₩102,152 | ₩102,500 | +0.34% | 5.8천 |
|---|
| 2026.09.03 | ₩102,326 | ₩102,781 | ₩102,138 | ₩102,607 | +0.27% | 9.6천 |
|---|
| 2026.09.02 | ₩101,268 | ₩101,670 | ₩101,188 | ₩101,522 | +0.25% | 8.2천 |
|---|
| 2026.09.01 | ₩101,616 | ₩101,723 | ₩101,107 | ₩101,107 | -0.50% | 6.5천 |
|---|
| 2026.08.31 | ₩102,379 | ₩102,393 | ₩101,683 | ₩101,884 | -0.48% | 6.4천 |
|---|
| 2026.08.28 | ₩102,714 | ₩103,102 | ₩101,991 | ₩102,205 | -0.50% | 8.6만 |
|---|
| 2026.08.27 | ₩102,018 | ₩102,272 | ₩102,018 | ₩102,232 | +0.21% | 1.1만 |
|---|
| 2026.08.26 | ₩103,089 | ₩103,223 | ₩102,660 | ₩102,727 | -0.35% | 7.4천 |
|---|
| 2026.08.25 | ₩102,874 | ₩103,316 | ₩102,874 | ₩103,316 | +0.43% | 8천 |
|---|
| 2026.08.24 | ₩102,460 | ₩102,607 | ₩102,419 | ₩102,553 | +0.09% | 4.3천 |
|---|
| 2026.08.21 | ₩102,593 | ₩102,647 | ₩102,379 | ₩102,540 | -0.05% | 8천 |
|---|
| 2026.08.20 | ₩101,937 | ₩102,259 | ₩101,670 | ₩101,763 | -0.17% | 1.1만 |
|---|
| 2026.08.19 | ₩102,031 | ₩102,205 | ₩101,750 | ₩101,911 | -0.12% | 3.4천 |
|---|
| 2026.08.18 | ₩102,018 | ₩102,045 | ₩101,496 | ₩101,522 | -0.49% | 4.9천 |
|---|
| 2026.08.17 | ₩102,500 | ₩102,500 | ₩102,245 | ₩102,352 | -0.14% | 4.2천 |
|---|
| 2026.08.14 | ₩102,915 | ₩102,915 | ₩102,593 | ₩102,634 | -0.27% | 4.5천 |
|---|
| 2026.08.13 | ₩102,674 | ₩112,941 | ₩102,593 | ₩102,687 | +0.01% | 7.9천 |
|---|
| 2026.08.12 | ₩102,647 | ₩102,647 | ₩102,326 | ₩102,460 | -0.18% | 7천 |
|---|
| 2026.08.11 | ₩102,634 | ₩102,634 | ₩102,205 | ₩102,285 | -0.34% | 6.2천 |
|---|
| 2026.08.10 | ₩102,553 | ₩102,567 | ₩102,339 | ₩102,352 | -0.20% | 1만 |
|---|
| 2026.08.07 | ₩102,968 | ₩103,075 | ₩102,767 | ₩103,049 | +0.08% | 8.2천 |
|---|
| 2026.08.06 | ₩102,433 | ₩102,433 | ₩102,098 | ₩102,152 | -0.27% | 5.6천 |
|---|
| 2026.08.05 | ₩102,513 | ₩102,513 | ₩102,178 | ₩102,245 | -0.26% | 6.2천 |
|---|
| 2026.08.04 | ₩101,616 | ₩102,111 | ₩101,456 | ₩102,111 | +0.49% | 7.4천 |
|---|
| 2026.08.03 | ₩100,545 | ₩100,920 | ₩100,545 | ₩100,840 | +0.29% | 9천 |
|---|
| 2026.07.31 | ₩100,211 | ₩100,599 | ₩99,635 | ₩100,492 | +0.28% | 2만 |
|---|
| 2026.07.30 | ₩99,943 | ₩100,987 | ₩99,943 | ₩100,786 | +0.84% | 1.1만 |
|---|
| 2026.07.29 | ₩98,738 | ₩99,166 | ₩98,470 | ₩98,725 | -0.01% | 3.9만 |
|---|
| 2026.07.28 | ₩98,631 | ₩99,314 | ₩98,631 | ₩99,247 | +0.62% | 9.5천 |
|---|
| 2026.07.27 | ₩99,528 | ₩99,648 | ₩98,818 | ₩99,073 | -0.46% | 1.3만 |
|---|
| 2026.07.24 | ₩98,336 | ₩98,939 | ₩98,336 | ₩98,577 | +0.25% | 8.5천 |
|---|
| 2026.07.23 | ₩97,881 | ₩97,935 | ₩97,654 | ₩97,788 | -0.10% | 1만 |
|---|
| 2026.07.22 | ₩99,113 | ₩99,220 | ₩98,885 | ₩99,006 | -0.11% | 5.9천 |
|---|
| 2026.07.21 | ₩97,948 | ₩98,711 | ₩97,948 | ₩98,336 | +0.40% | 7.9천 |
|---|
| 2026.07.20 | ₩98,216 | ₩98,644 | ₩97,480 | ₩97,587 | -0.64% | 1.2만 |
|---|
| 2026.07.17 | ₩97,814 | ₩98,537 | ₩97,814 | ₩98,430 | +0.63% | 1.1만 |
|---|
| 2026.07.16 | ₩98,430 | ₩99,086 | ₩98,430 | ₩98,765 | +0.34% | 2만 |
|---|
| 2026.07.15 | ₩98,845 | ₩99,340 | ₩98,671 | ₩99,113 | +0.27% | 8천 |
|---|
| 2026.07.14 | ₩98,792 | ₩99,193 | ₩98,497 | ₩98,537 | -0.26% | 9.1천 |
|---|
| 2026.07.13 | ₩98,551 | ₩98,604 | ₩97,868 | ₩97,908 | -0.65% | 1.9만 |
|---|
| 2026.07.10 | ₩98,872 | ₩98,966 | ₩98,484 | ₩98,805 | -0.07% | 8.4천 |
|---|
| 2026.07.09 | ₩98,310 | ₩98,564 | ₩98,283 | ₩98,296 | -0.01% | 1.7천 |
|---|
| 2026.07.08 | ₩97,654 | ₩98,015 | ₩97,065 | ₩98,015 | +0.37% | 1.8만 |
|---|
| 2026.07.07 | ₩99,916 | ₩99,916 | ₩98,966 | ₩99,046 | -0.87% | 1.3만 |
|---|
| 2026.07.06 | ₩99,689 | ₩100,050 | ₩99,541 | ₩100,050 | +0.36% | 1.1만 |
|---|
| 2026.07.02 | ₩99,247 | ₩99,608 | ₩97,266 | ₩99,207 | -0.04% | 5.4천 |
|---|
| 2026.07.01 | ₩97,386 | ₩98,042 | ₩97,386 | ₩97,868 | +0.49% | 1.5만 |
|---|
| 2026.06.30 | ₩97,640 | ₩98,002 | ₩97,640 | ₩98,002 | +0.37% | 8.4천 |
|---|
| 2026.06.29 | ₩97,667 | ₩98,109 | ₩97,413 | ₩97,426 | -0.25% | 4.8만 |
|---|
| 2026.06.26 | ₩96,944 | ₩97,814 | ₩96,944 | ₩97,386 | +0.46% | 1.9만 |
|---|
| 2026.06.25 | ₩97,520 | ₩97,922 | ₩97,199 | ₩97,319 | -0.21% | 9.4천 |
|---|
| 2026.06.24 | ₩98,069 | ₩98,551 | ₩97,975 | ₩98,256 | +0.19% | 7.8천 |
|---|
| 2026.06.23 | ₩98,189 | ₩98,778 | ₩98,189 | ₩98,484 | +0.30% | 1.6만 |
|---|
| 2026.06.22 | ₩99,796 | ₩100,103 | ₩99,702 | ₩99,809 | +0.01% | 9.3천 |
|---|
| 2026.06.18 | ₩100,023 | ₩100,090 | ₩99,769 | ₩99,970 | -0.05% | 4.3천 |
|---|
| 2026.06.17 | ₩100,612 | ₩101,067 | ₩99,555 | ₩99,970 | -0.64% | 9.8천 |
|---|
| 2026.06.16 | ₩100,398 | ₩100,572 | ₩100,211 | ₩100,224 | -0.17% | 7.7천 |
|---|
| 2026.06.15 | ₩100,331 | ₩100,331 | ₩99,755 | ₩99,836 | -0.49% | 7.7천 |
|---|
| 2026.06.12 | ₩99,059 | ₩99,541 | ₩99,006 | ₩99,354 | +0.30% | 5천 |
|---|
| 2026.06.11 | ₩97,386 | ₩99,113 | ₩97,011 | ₩99,113 | +1.77% | 8.5천 |
|---|
| 2026.06.10 | ₩97,078 | ₩97,573 | ₩96,569 | ₩96,569 | -0.52% | 1.4만 |
|---|
| 2026.06.09 | ₩98,350 | ₩98,350 | ₩97,065 | ₩97,681 | -0.68% | 9.8천 |
|---|
| 2026.06.08 | ₩97,788 | ₩97,855 | ₩97,413 | ₩97,573 | -0.22% | 6천 |
|---|
| 2026.06.05 | ₩98,470 | ₩98,470 | ₩97,065 | ₩97,225 | -1.26% | 2.6만 |
|---|
| 2026.06.04 | ₩99,086 | ₩99,314 | ₩98,952 | ₩99,260 | +0.18% | 1만 |
|---|
| 2026.06.03 | ₩98,992 | ₩98,992 | ₩98,577 | ₩98,644 | -0.35% | 1.2만 |
|---|
| 2026.06.02 | ₩99,086 | ₩99,514 | ₩99,086 | ₩99,407 | +0.32% | 1.7만 |
|---|
| 2026.06.01 | ₩98,939 | ₩99,287 | ₩98,564 | ₩99,059 | +0.12% | 1.4만 |
|---|
| 2026.05.29 | ₩99,916 | ₩100,291 | ₩99,822 | ₩99,822 | -0.09% | 8.9천 |
|---|
| 2026.05.28 | ₩99,113 | ₩99,863 | ₩99,113 | ₩99,622 | +0.51% | 6천 |
|---|
| 2026.05.27 | ₩99,929 | ₩99,929 | ₩99,541 | ₩99,689 | -0.24% | 5.6천 |
|---|
| 2026.05.26 | ₩100,050 | ₩100,157 | ₩99,581 | ₩99,702 | -0.35% | 1.1만 |
|---|
| 2026.05.22 | ₩98,952 | ₩99,180 | ₩98,952 | ₩98,979 | +0.03% | 4.4천 |
|---|
| 2026.05.21 | ₩98,162 | ₩99,555 | ₩98,162 | ₩99,207 | +1.06% | 1만 |
|---|
| 2026.05.20 | ₩97,855 | ₩99,046 | ₩97,855 | ₩99,046 | +1.22% | 7.3천 |
|---|
| 2026.05.19 | ₩97,855 | ₩98,055 | ₩97,493 | ₩97,493 | -0.37% | 1.3만 |
|---|
| 2026.05.18 | ₩98,216 | ₩98,390 | ₩97,747 | ₩98,390 | +0.18% | 3.3천 |
|---|
| 2026.05.15 | ₩97,654 | ₩97,747 | ₩97,520 | ₩97,587 | -0.07% | 6.2천 |
|---|
| 2026.05.14 | ₩99,461 | ₩99,581 | ₩99,153 | ₩99,153 | -0.31% | 2.1만 |
|---|
| 2026.05.13 | ₩98,470 | ₩99,287 | ₩98,470 | ₩99,260 | +0.80% | 6.4천 |
|---|
| 2026.05.12 | ₩98,698 | ₩98,966 | ₩98,336 | ₩98,939 | +0.24% | 5.9천 |
|---|
| 2026.05.11 | ₩99,407 | ₩99,702 | ₩99,407 | ₩99,434 | +0.03% | 8.8천 |
|---|
| 2026.05.08 | ₩99,340 | ₩99,528 | ₩98,952 | ₩99,407 | +0.07% | 3.3천 |
|---|
| 2026.05.07 | ₩99,943 | ₩99,943 | ₩98,685 | ₩98,685 | -1.26% | 7.3천 |
|---|
| 2026.05.06 | ₩99,822 | ₩100,090 | ₩99,782 | ₩100,090 | +0.27% | 6.2천 |
|---|
| 2026.05.05 | ₩97,346 | ₩97,694 | ₩97,038 | ₩97,614 | +0.28% | 1.1만 |
|---|
| 2026.05.04 | ₩97,092 | ₩97,346 | ₩96,168 | ₩96,489 | -0.62% | 8.6천 |
|---|
| 2026.05.01 | ₩98,029 | ₩98,403 | ₩97,814 | ₩97,814 | -0.22% | 4.4만 |
|---|
| 2026.04.30 | ₩97,199 | ₩98,310 | ₩97,158 | ₩98,109 | +0.94% | 2만 |
|---|
| 2026.04.29 | ₩96,275 | ₩96,275 | ₩95,525 | ₩95,753 | -0.54% | 9.6천 |
|---|
| 2026.04.28 | ₩96,944 | ₩96,998 | ₩96,703 | ₩96,891 | -0.06% | 2.1만 |
|---|
| 2026.04.27 | ₩97,292 | ₩97,346 | ₩97,105 | ₩97,105 | -0.19% | 6.2천 |
|---|
| 2026.04.24 | ₩97,118 | ₩97,279 | ₩96,784 | ₩97,225 | +0.11% | 1.4만 |
|---|
| 2026.04.23 | ₩97,440 | ₩97,547 | ₩96,074 | ₩96,864 | -0.59% | 1.7만 |
|---|
| 2026.04.22 | ₩98,002 | ₩98,002 | ₩97,319 | ₩97,573 | -0.44% | 1.1만 |
|---|
| 2026.04.21 | ₩98,658 | ₩98,859 | ₩97,292 | ₩97,333 | -1.34% | 1.1만 |
|---|
| 2026.04.20 | ₩99,381 | ₩99,448 | ₩98,939 | ₩99,340 | -0.04% | 2.7만 |
|---|
| 2026.04.17 | ₩99,929 | ₩100,465 | ₩99,755 | ₩99,822 | -0.11% | 1.3만 |
|---|
| 2026.04.16 | ₩98,872 | ₩99,100 | ₩98,256 | ₩98,685 | -0.19% | 2.2만 |
|---|
| 2026.04.15 | ₩98,966 | ₩98,966 | ₩98,484 | ₩98,805 | -0.16% | 2만 |
|---|
| 2026.04.14 | ₩98,778 | ₩99,367 | ₩98,658 | ₩99,247 | +0.47% | 1.5만 |
|---|
| 2026.04.13 | ₩97,306 | ₩98,524 | ₩97,306 | ₩98,524 | +1.25% | 1.1만 |
|---|
| 2026.04.10 | ₩98,497 | ₩98,671 | ₩97,908 | ₩98,176 | -0.33% | 1.4만 |
|---|
| 2026.04.09 | ₩97,266 | ₩98,484 | ₩97,252 | ₩97,988 | +0.74% | 2만 |
|---|
| 2026.04.08 | ₩98,162 | ₩98,524 | ₩97,573 | ₩98,524 | +0.37% | 7.2천 |
|---|
| 2026.04.07 | ₩94,414 | ₩94,816 | ₩93,865 | ₩94,628 | +0.23% | 3.1만 |
|---|
| 2026.04.06 | ₩94,468 | ₩95,124 | ₩94,468 | ₩95,097 | +0.67% | 1.1만 |
|---|
| 2026.04.02 | ₩93,410 | ₩94,521 | ₩93,410 | ₩94,521 | +1.19% | 9.5천 |
|---|
| 2026.04.01 | ₩95,204 | ₩95,659 | ₩94,910 | ₩95,030 | -0.18% | 2.5만 |
|---|
| 2026.03.31 | ₩92,540 | ₩93,558 | ₩92,018 | ₩93,558 | +1.10% | 7.1천 |
|---|
| 2026.03.30 | ₩91,442 | ₩91,764 | ₩90,867 | ₩90,947 | -0.54% | 1.6만 |
|---|
| 2026.03.27 | ₩91,068 | ₩91,563 | ₩90,599 | ₩90,720 | -0.38% | 1.9만 |
|---|
| 2026.03.26 | ₩92,206 | ₩92,888 | ₩91,469 | ₩91,469 | -0.80% | 1만 |
|---|
| 2026.03.25 | ₩93,223 | ₩93,705 | ₩93,022 | ₩93,303 | +0.09% | 1.8만 |
|---|
| 2026.03.24 | ₩91,161 | ₩92,420 | ₩91,161 | ₩92,018 | +0.94% | 1.8만 |
|---|
| 2026.03.23 | ₩92,139 | ₩93,330 | ₩91,617 | ₩92,420 | +0.31% | 1.7만 |
|---|
| 2026.03.20 | ₩92,674 | ₩92,848 | ₩90,238 | ₩90,599 | -2.24% | 2만 |
|---|
| 2026.03.19 | ₩91,670 | ₩93,732 | ₩91,670 | ₩93,384 | +1.87% | 1.1만 |
|---|
| 2026.03.18 | ₩94,321 | ₩94,441 | ₩93,250 | ₩93,450 | -0.92% | 9.1천 |
|---|
| 2026.03.17 | ₩95,003 | ₩95,151 | ₩94,615 | ₩94,682 | -0.34% | 1만 |
|---|
| 2026.03.16 | ₩93,879 | ₩94,481 | ₩93,839 | ₩94,481 | +0.64% | 2.2만 |
|---|
| 2026.03.13 | ₩94,013 | ₩94,254 | ₩92,674 | ₩92,781 | -1.31% | 1.5만 |
|---|
| 2026.03.12 | ₩94,428 | ₩94,588 | ₩93,598 | ₩93,946 | -0.51% | 5.3만 |
|---|
| 2026.03.11 | ₩95,097 | ₩95,646 | ₩94,829 | ₩95,405 | +0.32% | 1.1만 |
|---|
| 2026.03.10 | ₩96,034 | ₩97,105 | ₩95,579 | ₩95,619 | -0.43% | 2만 |
|---|
| 2026.03.09 | ₩93,491 | ₩95,566 | ₩93,102 | ₩95,391 | +2.03% | 1.5만 |
|---|
| 2026.03.06 | ₩93,932 | ₩95,284 | ₩93,839 | ₩95,151 | +1.30% | 7.5천 |
|---|
| 2026.03.05 | ₩95,980 | ₩96,342 | ₩94,695 | ₩95,499 | -0.50% | 1.9만 |
|---|
| 2026.03.04 | ₩96,944 | ₩97,640 | ₩96,235 | ₩97,560 | +0.64% | 1.5만 |
|---|
| 2026.03.03 | ₩95,110 | ₩98,229 | ₩94,147 | ₩96,422 | +1.38% | 6.8만 |
|---|
| 2026.03.02 | ₩99,166 | ₩99,970 | ₩98,939 | ₩99,166 | 0.00% | 4.2만 |
|---|
| 2026.02.27 | ₩101,630 | ₩102,004 | ₩101,402 | ₩101,456 | -0.17% | 1.2만 |
|---|
| 2026.02.26 | ₩101,509 | ₩102,192 | ₩100,800 | ₩101,522 | +0.01% | 1.5만 |
|---|
| 2026.02.25 | ₩101,174 | ₩101,763 | ₩101,174 | ₩101,710 | +0.53% | 1만 |
|---|
| 2026.02.24 | ₩100,197 | ₩100,920 | ₩100,170 | ₩100,572 | +0.37% | 2.7만 |
|---|
| 2026.02.23 | ₩100,679 | ₩101,389 | ₩100,184 | ₩100,465 | -0.21% | 2.6만 |
|---|
| 2026.02.20 | ₩99,715 | ₩100,907 | ₩99,715 | ₩100,639 | +0.93% | 1.4만 |
|---|
| 2026.02.19 | ₩99,314 | ₩99,796 | ₩99,220 | ₩99,796 | +0.49% | 6.9천 |
|---|
| 2026.02.18 | ₩100,010 | ₩100,478 | ₩99,729 | ₩99,849 | -0.16% | 8.2천 |
|---|
| 2026.02.17 | ₩99,233 | ₩100,037 | ₩98,966 | ₩99,956 | +0.73% | 1.1만 |
|---|
| 2026.02.13 | ₩99,193 | ₩99,809 | ₩99,086 | ₩99,675 | +0.49% | 1.1만 |
|---|
| 2026.02.12 | ₩100,465 | ₩100,974 | ₩99,555 | ₩99,715 | -0.75% | 1.3만 |
|---|
| 2026.02.11 | ₩100,237 | ₩100,505 | ₩99,809 | ₩100,371 | +0.13% | 1.2만 |
|---|
| 2026.02.10 | ₩99,956 | ₩100,063 | ₩99,729 | ₩99,729 | -0.23% | 8.1천 |
|---|
| 2026.02.09 | ₩98,738 | ₩99,689 | ₩98,738 | ₩99,541 | +0.81% | 2.6만 |
|---|
| 2026.02.06 | ₩97,533 | ₩98,270 | ₩97,453 | ₩98,270 | +0.75% | 1만 |
|---|
| 2026.02.05 | ₩96,677 | ₩97,359 | ₩96,302 | ₩96,302 | -0.39% | 1.6만 |
|---|
| 2026.02.04 | ₩98,136 | ₩98,296 | ₩97,319 | ₩97,627 | -0.52% | 2.2만 |
|---|
| 2026.02.03 | ₩96,797 | ₩97,292 | ₩96,476 | ₩97,292 | +0.51% | 2.7만 |
|---|
| 2026.02.02 | ₩96,596 | ₩96,918 | ₩96,489 | ₩96,891 | +0.30% | 1.8만 |
|---|
| 2026.01.30 | ₩96,958 | ₩97,092 | ₩96,181 | ₩96,449 | -0.52% | 6.9천 |
|---|
| 2026.01.29 | ₩97,399 | ₩97,507 | ₩96,128 | ₩97,266 | -0.14% | 2.3만 |
|---|
| 2026.01.28 | ₩96,770 | ₩96,824 | ₩96,208 | ₩96,436 | -0.35% | 1.2만 |
|---|
| 2026.01.27 | ₩97,105 | ₩97,855 | ₩97,105 | ₩97,667 | +0.58% | 1.8만 |
|---|
| 2026.01.26 | ₩96,288 | ₩96,436 | ₩96,061 | ₩96,061 | -0.24% | 2.5만 |
|---|
| 2026.01.23 | ₩94,843 | ₩95,632 | ₩94,789 | ₩95,632 | +0.83% | 1.4만 |
|---|
| 2026.01.22 | ₩94,990 | ₩95,351 | ₩94,789 | ₩95,164 | +0.18% | 2.5만 |
|---|
| 2026.01.21 | ₩94,013 | ₩94,736 | ₩93,624 | ₩94,521 | +0.54% | 6.9만 |
|---|
| 2026.01.20 | ₩93,865 | ₩94,521 | ₩93,558 | ₩93,558 | -0.33% | 1.5만 |
|---|
| 2026.01.16 | ₩95,017 | ₩95,057 | ₩94,695 | ₩94,977 | -0.04% | 1.8만 |
|---|
| 2026.01.15 | ₩94,963 | ₩96,476 | ₩94,736 | ₩94,736 | -0.24% | 1.2만 |
|---|
| 2026.01.14 | ₩94,682 | ₩94,829 | ₩94,535 | ₩94,722 | +0.04% | 1만 |
|---|
| 2026.01.13 | ₩94,682 | ₩94,682 | ₩94,133 | ₩94,468 | -0.23% | 8.5천 |
|---|
| 2026.01.12 | ₩94,762 | ₩94,950 | ₩94,655 | ₩94,910 | +0.16% | 9.9천 |
|---|
| 2026.01.09 | ₩94,133 | ₩94,682 | ₩93,986 | ₩94,374 | +0.26% | 1.5만 |
|---|
| 2026.01.08 | ₩93,343 | ₩93,906 | ₩93,343 | ₩93,906 | +0.60% | 1만 |
|---|
| 2026.01.07 | ₩93,732 | ₩93,732 | ₩93,450 | ₩93,611 | -0.13% | 8.8천 |
|---|
| 2026.01.06 | ₩93,839 | ₩93,999 | ₩93,638 | ₩93,732 | -0.11% | 2만 |
|---|
| 2026.01.05 | ₩93,009 | ₩93,745 | ₩92,915 | ₩93,651 | +0.69% | 1.3만 |
|---|
| 2026.01.02 | ₩93,022 | ₩94,910 | ₩92,500 | ₩92,848 | -0.19% | 1.6만 |
|---|
| 2025.12.31 | ₩92,380 | ₩92,406 | ₩91,550 | ₩92,045 | -0.36% | 5천 |
|---|
| 2025.12.30 | ₩92,621 | ₩92,982 | ₩92,446 | ₩92,446 | -0.19% | 1.4만 |
|---|
| 2025.12.29 | ₩92,206 | ₩92,473 | ₩91,442 | ₩92,339 | +0.15% | 1.5만 |
|---|
| 2025.12.26 | ₩92,433 | ₩92,888 | ₩92,206 | ₩92,380 | -0.06% | 1.1만 |
|---|
| 2025.12.24 | ₩92,888 | ₩93,183 | ₩92,768 | ₩93,183 | +0.32% | 7.6천 |
|---|
| 2025.12.23 | ₩92,754 | ₩92,888 | ₩92,647 | ₩92,754 | 0.00% | 1.6만 |
|---|
| 2025.12.22 | ₩91,884 | ₩92,152 | ₩91,884 | ₩92,098 | +0.23% | 9.3천 |
|---|
| 2025.12.19 | ₩92,152 | ₩92,192 | ₩91,911 | ₩92,005 | -0.16% | 7.6천 |
|---|
| 2025.12.18 | ₩91,590 | ₩91,831 | ₩91,335 | ₩91,496 | -0.10% | 9.1천 |
|---|
| 2025.12.17 | ₩91,362 | ₩91,536 | ₩90,947 | ₩90,961 | -0.44% | 5.3천 |
|---|
| 2025.12.16 | ₩91,724 | ₩91,938 | ₩91,268 | ₩91,469 | -0.28% | 1.5만 |
|---|
| 2025.12.15 | ₩92,058 | ₩92,192 | ₩91,657 | ₩91,951 | -0.12% | 8.6천 |
|---|
| 2025.12.12 | ₩91,590 | ₩91,590 | ₩90,974 | ₩91,309 | -0.31% | 5.4천 |
|---|
| 2025.12.11 | ₩91,536 | ₩91,791 | ₩91,442 | ₩91,657 | +0.13% | 1.1만 |
|---|
| 2025.12.10 | ₩90,559 | ₩91,255 | ₩90,372 | ₩91,148 | +0.65% | 1.1만 |
|---|
| 2025.12.09 | ₩90,465 | ₩90,546 | ₩90,144 | ₩90,144 | -0.36% | 6.5천 |
|---|
| 2025.12.08 | ₩90,626 | ₩90,626 | ₩90,291 | ₩90,385 | -0.27% | 8.5천 |
|---|
| 2025.12.05 | ₩90,880 | ₩90,934 | ₩90,479 | ₩90,519 | -0.40% | 9.7천 |
|---|
| 2025.12.04 | ₩90,787 | ₩90,840 | ₩90,532 | ₩90,666 | -0.13% | 1만 |
|---|
| 2025.12.03 | ₩90,104 | ₩90,505 | ₩90,104 | ₩90,465 | +0.40% | 1.1만 |
|---|
| 2025.12.02 | ₩89,983 | ₩90,090 | ₩89,809 | ₩90,090 | +0.12% | 9.9천 |
|---|
| 2025.12.01 | ₩90,050 | ₩90,358 | ₩89,876 | ₩89,876 | -0.19% | 6.4천 |
|---|
| 2025.11.28 | ₩89,890 | ₩90,291 | ₩89,890 | ₩90,278 | +0.43% | 7.6천 |
|---|
| 2025.11.26 | ₩89,542 | ₩90,024 | ₩89,501 | ₩89,850 | +0.34% | 9.1천 |
|---|
| 2025.11.25 | ₩88,605 | ₩89,046 | ₩88,471 | ₩88,993 | +0.44% | 1.1만 |
|---|
| 2025.11.24 | ₩87,868 | ₩88,083 | ₩87,694 | ₩88,002 | +0.15% | 2.1만 |
|---|
| 2025.11.21 | ₩87,440 | ₩87,975 | ₩87,266 | ₩87,882 | +0.51% | 6.2천 |
|---|
| 2025.11.20 | ₩87,855 | ₩88,029 | ₩86,449 | ₩86,476 | -1.57% | 2.1만 |
|---|
| 2025.11.19 | ₩87,627 | ₩87,627 | ₩87,253 | ₩87,440 | -0.21% | 8.8천 |
|---|
| 2025.11.18 | ₩87,654 | ₩87,989 | ₩87,413 | ₩87,761 | +0.12% | 1.3만 |
|---|
| 2025.11.17 | ₩89,327 | ₩89,501 | ₩88,564 | ₩88,765 | -0.63% | 8.6천 |
|---|
| 2025.11.14 | ₩89,702 | ₩90,077 | ₩89,702 | ₩89,850 | +0.16% | 6천 |
|---|
| 2025.11.13 | ₩90,746 | ₩90,773 | ₩90,010 | ₩90,037 | -0.78% | 9.4천 |
|---|
| 2025.11.12 | ₩90,505 | ₩90,880 | ₩90,505 | ₩90,800 | +0.33% | 5.1만 |
|---|
| 2025.11.11 | ₩90,037 | ₩90,385 | ₩90,037 | ₩90,264 | +0.25% | 8천 |
|---|
| 2025.11.10 | ₩89,381 | ₩89,783 | ₩89,127 | ₩89,729 | +0.39% | 1.1만 |
|---|
| 2025.11.07 | ₩88,096 | ₩88,846 | ₩88,096 | ₩88,846 | +0.85% | 2.2만 |
|---|
| 2025.11.06 | ₩88,631 | ₩88,658 | ₩88,176 | ₩88,444 | -0.21% | 1.5만 |
|---|
| 2025.11.05 | ₩88,109 | ₩88,645 | ₩88,069 | ₩88,564 | +0.52% | 8만 |
|---|
| 2025.11.04 | ₩88,056 | ₩88,431 | ₩87,935 | ₩87,935 | -0.14% | 1.6만 |
|---|
| 2025.11.03 | ₩88,846 | ₩89,006 | ₩88,672 | ₩88,765 | -0.09% | 9만 |
|---|
| 2025.10.31 | ₩89,127 | ₩89,127 | ₩88,698 | ₩88,966 | -0.18% | 1.9만 |
|---|
| 2025.10.30 | ₩89,274 | ₩89,609 | ₩89,274 | ₩89,354 | +0.09% | 7.8천 |
|---|
| 2025.10.29 | ₩90,090 | ₩90,238 | ₩89,488 | ₩89,568 | -0.58% | 1.5만 |
|---|
| 2025.10.28 | ₩90,211 | ₩90,572 | ₩90,211 | ₩90,358 | +0.16% | 1.6만 |
|---|
| 2025.10.27 | ₩90,532 | ₩90,559 | ₩90,398 | ₩90,559 | +0.03% | 7.9천 |
|---|
| 2025.10.24 | ₩90,050 | ₩90,104 | ₩89,957 | ₩90,024 | -0.03% | 7.8천 |
|---|
| 2025.10.23 | ₩90,037 | ₩90,144 | ₩89,783 | ₩90,050 | +0.01% | 1.9만 |
|---|
| 2025.10.22 | ₩89,461 | ₩89,970 | ₩89,408 | ₩89,689 | +0.25% | 1.9만 |
|---|
| 2025.10.21 | ₩89,435 | ₩89,930 | ₩89,354 | ₩89,783 | +0.39% | 3.8만 |
|---|
| 2025.10.20 | ₩89,501 | ₩90,090 | ₩89,501 | ₩90,010 | +0.57% | 1.8만 |
|---|
| 2025.10.17 | ₩88,698 | ₩89,515 | ₩88,698 | ₩89,488 | +0.89% | 9만 |
|---|
| 2025.10.16 | ₩88,645 | ₩89,488 | ₩88,591 | ₩89,234 | +0.66% | 4.3만 |
|---|
| 2025.10.15 | ₩88,417 | ₩88,484 | ₩87,962 | ₩88,417 | 0.00% | 1.1만 |
|---|
| 2025.10.14 | ₩87,145 | ₩88,297 | ₩87,145 | ₩88,149 | +1.15% | 2.3만 |
|---|
| 2025.10.13 | ₩87,226 | ₩87,520 | ₩87,132 | ₩87,467 | +0.28% | 1.2만 |
|---|
| 2025.10.10 | ₩88,149 | ₩88,163 | ₩86,918 | ₩87,012 | -1.29% | 9.1천 |
|---|