시장 데이터를 불러오는 중
전체 종목
WisdomTree Japan Hedged Equity Fund 과거 주가
WisdomTree Japan Hedged Equity Fund · DXJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Japan Hedged Equity Fund · DXJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩80,532 | ₩81,173 | ₩80,465 | ₩81,119 | +0.73% | 60.3만 |
| 2026.10.08 | ₩80,514 | ₩80,616 | ₩80,189 | ₩80,465 | -0.06% | 102.5만 |
| 2026.10.07 | ₩81,048 | ₩81,249 | ₩80,643 | ₩81,062 | +0.02% | 230.9만 |
| 2026.10.06 | ₩81,886 | ₩82,237 | ₩81,779 | ₩81,899 | +0.02% | 66.2만 |
| 2026.10.05 | ₩81,458 | ₩81,823 | ₩81,204 | ₩81,721 | +0.32% | 60.5만 |
| 2026.10.02 | ₩80,589 | ₩81,128 | ₩80,469 | ₩81,075 | +0.60% | 69만 |
| 2026.10.01 | ₩80,416 | ₩80,549 | ₩79,440 | ₩80,051 | -0.45% | 64.9만 |
| 2026.09.30 | ₩80,728 | ₩81,030 | ₩80,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,416 |
| -0.39% |
| 44.9만 |
| 2026.09.29 | ₩79,503 | ₩79,676 | ₩79,088 | ₩79,378 | -0.16% | 54.5만 |
|---|
| 2026.09.28 | ₩80,010 | ₩80,255 | ₩79,623 | ₩80,024 | +0.02% | 38만 |
|---|
| 2026.09.25 | ₩80,296 | ₩80,736 | ₩80,068 | ₩80,736 | +0.55% | 34만 |
|---|
| 2026.09.24 | ₩79,672 | ₩79,921 | ₩79,338 | ₩79,739 | +0.08% | 32.8만 |
|---|
| 2026.09.23 | ₩80,273 | ₩80,376 | ₩79,877 | ₩80,077 | -0.24% | 35.9만 |
|---|
| 2026.09.22 | ₩80,496 | ₩80,932 | ₩80,411 | ₩80,790 | +0.37% | 53.2만 |
|---|
| 2026.09.21 | ₩80,162 | ₩80,451 | ₩79,993 | ₩80,247 | +0.11% | 33.9만 |
|---|
| 2026.09.18 | ₩79,877 | ₩79,984 | ₩79,240 | ₩79,485 | -0.49% | 37.9만 |
|---|
| 2026.09.17 | ₩80,291 | ₩80,447 | ₩79,895 | ₩80,095 | -0.24% | 31.2만 |
|---|
| 2026.09.16 | ₩79,538 | ₩79,904 | ₩78,844 | ₩79,409 | -0.16% | 48.2만 |
|---|
| 2026.09.15 | ₩78,763 | ₩78,790 | ₩78,305 | ₩78,719 | -0.06% | 50.6만 |
|---|
| 2026.09.14 | ₩79,044 | ₩79,302 | ₩78,692 | ₩78,919 | -0.16% | 65.6만 |
|---|
| 2026.09.11 | ₩78,710 | ₩79,146 | ₩78,607 | ₩78,933 | +0.28% | 67.8만 |
|---|
| 2026.09.10 | ₩77,556 | ₩77,556 | ₩77,022 | ₩77,262 | -0.38% | 148.4만 |
|---|
| 2026.09.09 | ₩77,944 | ₩77,948 | ₩77,129 | ₩77,196 | -0.96% | 125.5만 |
|---|
| 2026.09.08 | ₩78,492 | ₩78,607 | ₩78,135 | ₩78,202 | -0.37% | 60.5만 |
|---|
| 2026.09.04 | ₩79,525 | ₩80,304 | ₩79,507 | ₩80,157 | +0.80% | 53.2만 |
|---|
| 2026.09.03 | ₩79,850 | ₩80,483 | ₩79,614 | ₩80,189 | +0.42% | 506만 |
|---|
| 2026.09.02 | ₩79,494 | ₩80,287 | ₩79,280 | ₩80,238 | +0.94% | 54.3만 |
|---|
| 2026.09.01 | ₩80,211 | ₩80,834 | ₩80,068 | ₩80,202 | -0.01% | 87.5만 |
|---|
| 2026.08.31 | ₩80,581 | ₩80,612 | ₩79,872 | ₩79,997 | -0.72% | 41.6만 |
|---|
| 2026.08.28 | ₩80,451 | ₩80,812 | ₩79,988 | ₩80,215 | -0.29% | 64.1만 |
|---|
| 2026.08.27 | ₩79,668 | ₩79,917 | ₩79,365 | ₩79,797 | +0.16% | 46.6만 |
|---|
| 2026.08.26 | ₩79,525 | ₩79,855 | ₩79,396 | ₩79,409 | -0.15% | 49.8만 |
|---|
| 2026.08.25 | ₩79,347 | ₩79,565 | ₩79,084 | ₩79,503 | +0.20% | 38.3만 |
|---|
| 2026.08.24 | ₩78,879 | ₩79,080 | ₩78,639 | ₩78,910 | +0.04% | 69.3만 |
|---|
| 2026.08.21 | ₩78,950 | ₩79,160 | ₩78,648 | ₩79,075 | +0.16% | 68.4만 |
|---|
| 2026.08.20 | ₩77,930 | ₩78,403 | ₩77,930 | ₩78,211 | +0.36% | 42.6만 |
|---|
| 2026.08.19 | ₩78,697 | ₩78,697 | ₩77,694 | ₩77,846 | -1.08% | 54.3만 |
|---|
| 2026.08.18 | ₩79,961 | ₩80,135 | ₩79,093 | ₩79,142 | -1.02% | 51.5만 |
|---|
| 2026.08.17 | ₩80,785 | ₩81,128 | ₩80,687 | ₩80,861 | +0.09% | 66.7만 |
|---|
| 2026.08.14 | ₩81,106 | ₩81,333 | ₩80,981 | ₩81,137 | +0.04% | 23.9만 |
|---|
| 2026.08.13 | ₩81,168 | ₩81,556 | ₩81,097 | ₩81,347 | +0.22% | 36.4만 |
|---|
| 2026.08.12 | ₩81,062 | ₩81,418 | ₩80,937 | ₩81,119 | +0.07% | 42.8만 |
|---|
| 2026.08.11 | ₩80,362 | ₩80,362 | ₩79,957 | ₩80,015 | -0.43% | 42.3만 |
|---|
| 2026.08.10 | ₩80,113 | ₩80,180 | ₩79,819 | ₩79,993 | -0.15% | 33.1만 |
|---|
| 2026.08.07 | ₩79,636 | ₩79,997 | ₩79,396 | ₩79,895 | +0.32% | 94.1만 |
|---|
| 2026.08.06 | ₩78,852 | ₩79,431 | ₩78,634 | ₩79,115 | +0.33% | 63.2만 |
|---|
| 2026.08.05 | ₩78,986 | ₩79,258 | ₩78,492 | ₩78,505 | -0.61% | 51만 |
|---|
| 2026.08.04 | ₩76,826 | ₩77,694 | ₩76,625 | ₩77,543 | +0.93% | 87.1만 |
|---|
| 2026.08.03 | ₩75,508 | ₩76,185 | ₩75,325 | ₩76,020 | +0.68% | 192.6만 |
|---|
| 2026.07.31 | ₩77,507 | ₩77,561 | ₩76,608 | ₩77,334 | -0.22% | 58.7만 |
|---|
| 2026.07.30 | ₩77,726 | ₩78,104 | ₩76,723 | ₩77,904 | +0.23% | 54.4만 |
|---|
| 2026.07.29 | ₩77,637 | ₩78,336 | ₩77,031 | ₩77,227 | -0.53% | 162.1만 |
|---|
| 2026.07.28 | ₩77,445 | ₩78,149 | ₩77,249 | ₩77,779 | +0.43% | 238.4만 |
|---|
| 2026.07.27 | ₩79,494 | ₩79,676 | ₩78,536 | ₩79,075 | -0.53% | 121만 |
|---|
| 2026.07.24 | ₩78,763 | ₩79,235 | ₩78,594 | ₩78,826 | +0.08% | 130.9만 |
|---|
| 2026.07.23 | ₩78,465 | ₩78,670 | ₩77,677 | ₩78,153 | -0.40% | 129.8만 |
|---|
| 2026.07.22 | ₩78,256 | ₩78,701 | ₩78,220 | ₩78,590 | +0.43% | 98.4만 |
|---|
| 2026.07.21 | ₩77,993 | ₩78,844 | ₩77,668 | ₩78,599 | +0.78% | 85.1만 |
|---|
| 2026.07.20 | ₩76,866 | ₩77,227 | ₩76,612 | ₩76,630 | -0.31% | 50.2만 |
|---|
| 2026.07.17 | ₩75,855 | ₩76,648 | ₩75,739 | ₩76,541 | +0.90% | 256.3만 |
|---|
| 2026.07.16 | ₩77,819 | ₩78,385 | ₩77,677 | ₩78,100 | +0.36% | 63.3만 |
|---|
| 2026.07.15 | ₩78,750 | ₩78,942 | ₩78,202 | ₩78,705 | -0.06% | 73.8만 |
|---|
| 2026.07.14 | ₩78,656 | ₩79,347 | ₩78,447 | ₩78,821 | +0.21% | 182.8만 |
|---|
| 2026.07.13 | ₩78,167 | ₩78,389 | ₩77,850 | ₩77,962 | -0.26% | 34.5만 |
|---|
| 2026.07.10 | ₩78,434 | ₩78,821 | ₩78,153 | ₩78,737 | +0.39% | 58.3만 |
|---|
| 2026.07.09 | ₩77,650 | ₩77,979 | ₩77,498 | ₩77,797 | +0.19% | 98.2만 |
|---|
| 2026.07.08 | ₩77,035 | ₩77,574 | ₩76,639 | ₩77,539 | +0.65% | 54.5만 |
|---|
| 2026.07.07 | ₩78,701 | ₩78,999 | ₩78,046 | ₩78,202 | -0.63% | 67.1만 |
|---|
| 2026.07.06 | ₩79,316 | ₩80,059 | ₩79,316 | ₩80,059 | +0.94% | 101.6만 |
|---|
| 2026.07.02 | ₩78,060 | ₩78,576 | ₩77,356 | ₩77,824 | -0.30% | 59만 |
|---|
| 2026.07.01 | ₩77,922 | ₩78,545 | ₩77,922 | ₩78,273 | +0.45% | 94.1만 |
|---|
| 2026.06.30 | ₩77,209 | ₩77,588 | ₩77,066 | ₩77,285 | +0.10% | 293.1만 |
|---|
| 2026.06.29 | ₩77,098 | ₩77,356 | ₩76,487 | ₩77,280 | +0.24% | 44.4만 |
|---|
| 2026.06.26 | ₩76,821 | ₩77,494 | ₩76,821 | ₩77,240 | +0.54% | 117.8만 |
|---|
| 2026.06.25 | ₩77,258 | ₩77,792 | ₩76,826 | ₩76,973 | -0.37% | 95.3만 |
|---|
| 2026.06.24 | ₩76,942 | ₩77,476 | ₩76,706 | ₩77,307 | +0.47% | 168.6만 |
|---|
| 2026.06.23 | ₩77,191 | ₩77,766 | ₩76,723 | ₩77,200 | +0.01% | 88.9만 |
|---|
| 2026.06.22 | ₩80,037 | ₩80,385 | ₩79,953 | ₩80,059 | +0.03% | 70.7만 |
|---|
| 2026.06.18 | ₩79,525 | ₩79,663 | ₩79,284 | ₩79,507 | -0.02% | 115만 |
|---|
| 2026.06.17 | ₩78,710 | ₩79,026 | ₩78,193 | ₩78,336 | -0.48% | 92.4만 |
|---|
| 2026.06.16 | ₩77,886 | ₩78,211 | ₩77,637 | ₩77,668 | -0.28% | 246.2만 |
|---|
| 2026.06.15 | ₩77,690 | ₩77,797 | ₩77,365 | ₩77,485 | -0.26% | 59.1만 |
|---|
| 2026.06.12 | ₩76,278 | ₩76,501 | ₩75,752 | ₩76,238 | -0.05% | 47.6만 |
|---|
| 2026.06.11 | ₩74,465 | ₩75,717 | ₩74,358 | ₩75,681 | +1.63% | 56.8만 |
|---|
| 2026.06.10 | ₩74,465 | ₩75,031 | ₩74,047 | ₩74,247 | -0.29% | 135.7만 |
|---|
| 2026.06.09 | ₩76,118 | ₩76,625 | ₩74,617 | ₩75,516 | -0.79% | 120.5만 |
|---|
| 2026.06.08 | ₩75,908 | ₩76,247 | ₩75,543 | ₩75,677 | -0.31% | 87.3만 |
|---|
| 2026.06.05 | ₩76,817 | ₩76,942 | ₩75,165 | ₩75,383 | -1.87% | 91.6만 |
|---|
| 2026.06.04 | ₩77,138 | ₩77,498 | ₩76,906 | ₩77,271 | +0.17% | 132.7만 |
|---|
| 2026.06.03 | ₩76,933 | ₩77,142 | ₩76,657 | ₩76,817 | -0.15% | 171만 |
|---|
| 2026.06.02 | ₩75,392 | ₩76,363 | ₩75,392 | ₩76,251 | +1.14% | 109.4만 |
|---|
| 2026.06.01 | ₩75,717 | ₩75,886 | ₩75,200 | ₩75,392 | -0.43% | 99.4만 |
|---|
| 2026.05.29 | ₩76,429 | ₩76,683 | ₩76,082 | ₩76,394 | -0.05% | 62.5만 |
|---|
| 2026.05.28 | ₩75,940 | ₩76,465 | ₩75,793 | ₩76,256 | +0.42% | 46.7만 |
|---|
| 2026.05.27 | ₩75,993 | ₩76,278 | ₩75,953 | ₩76,167 | +0.23% | 47.4만 |
|---|
| 2026.05.26 | ₩76,394 | ₩76,706 | ₩76,162 | ₩76,300 | -0.12% | 159만 |
|---|
| 2026.05.22 | ₩75,490 | ₩75,895 | ₩75,374 | ₩75,534 | +0.06% | 61.7만 |
|---|
| 2026.05.21 | ₩74,652 | ₩75,494 | ₩74,541 | ₩75,334 | +0.91% | 38만 |
|---|
| 2026.05.20 | ₩74,608 | ₩75,614 | ₩74,474 | ₩75,561 | +1.28% | 55.1만 |
|---|
| 2026.05.19 | ₩75,084 | ₩75,521 | ₩74,920 | ₩75,044 | -0.05% | 64.7만 |
|---|
| 2026.05.18 | ₩75,632 | ₩75,761 | ₩75,222 | ₩75,695 | +0.08% | 75.5만 |
|---|
| 2026.05.15 | ₩75,980 | ₩76,202 | ₩75,757 | ₩75,975 | -0.01% | 85.1만 |
|---|
| 2026.05.14 | ₩76,470 | ₩76,737 | ₩76,314 | ₩76,523 | +0.07% | 78.5만 |
|---|
| 2026.05.13 | ₩75,913 | ₩76,470 | ₩75,325 | ₩76,394 | +0.63% | 99만 |
|---|
| 2026.05.12 | ₩75,236 | ₩75,454 | ₩74,902 | ₩75,312 | +0.10% | 206.9만 |
|---|
| 2026.05.11 | ₩74,782 | ₩75,120 | ₩74,737 | ₩74,942 | +0.21% | 48.2만 |
|---|
| 2026.05.08 | ₩74,171 | ₩74,425 | ₩73,895 | ₩74,194 | +0.03% | 61.7만 |
|---|
| 2026.05.07 | ₩74,060 | ₩74,060 | ₩73,517 | ₩73,726 | -0.45% | 118.3만 |
|---|
| 2026.05.06 | ₩73,401 | ₩73,886 | ₩73,401 | ₩73,659 | +0.35% | 81만 |
|---|
| 2026.05.05 | ₩72,207 | ₩72,666 | ₩72,069 | ₩72,599 | +0.54% | 103만 |
|---|
| 2026.05.04 | ₩71,976 | ₩72,261 | ₩71,379 | ₩71,628 | -0.48% | 88.7만 |
|---|
| 2026.05.01 | ₩71,797 | ₩72,082 | ₩71,668 | ₩71,891 | +0.13% | 55.6만 |
|---|
| 2026.04.30 | ₩71,601 | ₩72,256 | ₩71,316 | ₩72,185 | +0.81% | 61만 |
|---|
| 2026.04.29 | ₩71,922 | ₩72,082 | ₩71,517 | ₩71,806 | -0.16% | 90.8만 |
|---|
| 2026.04.28 | ₩72,292 | ₩72,523 | ₩71,935 | ₩72,167 | -0.17% | 419.8만 |
|---|
| 2026.04.27 | ₩71,775 | ₩72,109 | ₩71,486 | ₩71,619 | -0.22% | 93.6만 |
|---|
| 2026.04.24 | ₩71,330 | ₩71,499 | ₩70,991 | ₩71,352 | +0.03% | 43.6만 |
|---|
| 2026.04.23 | ₩71,771 | ₩71,962 | ₩70,880 | ₩71,503 | -0.37% | 110.5만 |
|---|
| 2026.04.22 | ₩71,984 | ₩72,025 | ₩71,619 | ₩71,971 | -0.02% | 80.5만 |
|---|
| 2026.04.21 | ₩72,644 | ₩72,817 | ₩71,842 | ₩72,042 | -0.83% | 97.4만 |
|---|
| 2026.04.20 | ₩73,557 | ₩73,690 | ₩73,183 | ₩73,481 | -0.10% | 100.2만 |
|---|
| 2026.04.17 | ₩73,917 | ₩74,492 | ₩73,815 | ₩74,194 | +0.37% | 60.4만 |
|---|
| 2026.04.16 | ₩73,949 | ₩74,113 | ₩73,592 | ₩73,815 | -0.18% | 52.7만 |
|---|
| 2026.04.15 | ₩73,441 | ₩73,606 | ₩73,254 | ₩73,494 | +0.07% | 82.8만 |
|---|
| 2026.04.14 | ₩73,472 | ₩74,171 | ₩73,423 | ₩74,024 | +0.75% | 105.9만 |
|---|
| 2026.04.13 | ₩72,737 | ₩73,931 | ₩72,679 | ₩73,833 | +1.51% | 149.9만 |
|---|
| 2026.04.10 | ₩73,708 | ₩73,891 | ₩73,534 | ₩73,811 | +0.14% | 50.2만 |
|---|
| 2026.04.09 | ₩73,102 | ₩74,091 | ₩72,715 | ₩73,659 | +0.76% | 44.4만 |
|---|
| 2026.04.08 | ₩74,670 | ₩74,773 | ₩74,038 | ₩74,519 | -0.20% | 83.6만 |
|---|
| 2026.04.07 | ₩71,490 | ₩71,837 | ₩70,706 | ₩71,695 | +0.29% | 56.2만 |
|---|
| 2026.04.06 | ₩71,477 | ₩72,136 | ₩71,477 | ₩72,025 | +0.77% | 74.1만 |
|---|
| 2026.04.02 | ₩70,697 | ₩72,176 | ₩70,528 | ₩71,811 | +1.57% | 90.9만 |
|---|
| 2026.04.01 | ₩72,198 | ₩72,955 | ₩72,185 | ₩72,225 | +0.04% | 224.6만 |
|---|
| 2026.03.31 | ₩69,361 | ₩70,720 | ₩69,098 | ₩70,630 | +1.83% | 97.8만 |
|---|
| 2026.03.30 | ₩69,521 | ₩69,704 | ₩68,760 | ₩68,849 | -0.97% | 137.4만 |
|---|
| 2026.03.27 | ₩69,410 | ₩69,548 | ₩68,742 | ₩68,893 | -0.74% | 72.5만 |
|---|
| 2026.03.26 | ₩70,408 | ₩70,764 | ₩69,651 | ₩69,651 | -1.08% | 65만 |
|---|
| 2026.03.25 | ₩70,987 | ₩71,258 | ₩70,541 | ₩70,960 | -0.04% | 62.6만 |
|---|
| 2026.03.24 | ₩69,076 | ₩69,936 | ₩68,974 | ₩69,548 | +0.68% | 94.7만 |
|---|
| 2026.03.23 | ₩68,965 | ₩69,740 | ₩68,461 | ₩68,920 | -0.06% | 93.5만 |
|---|
| 2026.03.20 | ₩69,374 | ₩69,459 | ₩67,299 | ₩67,459 | -2.76% | 107.6만 |
|---|
| 2026.03.19 | ₩68,230 | ₩69,317 | ₩68,145 | ₩69,054 | +1.21% | 135.1만 |
|---|
| 2026.03.18 | ₩70,559 | ₩70,858 | ₩70,190 | ₩70,283 | -0.39% | 66.1만 |
|---|
| 2026.03.17 | ₩70,644 | ₩70,893 | ₩70,323 | ₩70,506 | -0.20% | 57만 |
|---|
| 2026.03.16 | ₩70,087 | ₩70,555 | ₩70,087 | ₩70,475 | +0.55% | 86.1만 |
|---|
| 2026.03.13 | ₩70,002 | ₩70,158 | ₩69,205 | ₩69,321 | -0.97% | 164.9만 |
|---|
| 2026.03.12 | ₩70,087 | ₩70,185 | ₩69,348 | ₩69,824 | -0.37% | 114.6만 |
|---|
| 2026.03.11 | ₩70,524 | ₩71,022 | ₩70,323 | ₩70,947 | +0.60% | 90.7만 |
|---|
| 2026.03.10 | ₩71,067 | ₩72,185 | ₩70,662 | ₩71,218 | +0.21% | 168.9만 |
|---|
| 2026.03.09 | ₩69,085 | ₩70,288 | ₩68,328 | ₩70,194 | +1.61% | 174.9만 |
|---|
| 2026.03.06 | ₩69,553 | ₩70,087 | ₩69,187 | ₩69,806 | +0.37% | 342.2만 |
|---|
| 2026.03.05 | ₩71,156 | ₩71,419 | ₩70,025 | ₩70,662 | -0.69% | 190.8만 |
|---|
| 2026.03.04 | ₩71,552 | ₩72,381 | ₩71,049 | ₩72,319 | +1.07% | 127.4만 |
|---|
| 2026.03.03 | ₩70,167 | ₩71,895 | ₩69,486 | ₩71,624 | +2.08% | 248.2만 |
|---|
| 2026.03.02 | ₩73,864 | ₩74,510 | ₩73,779 | ₩74,323 | +0.62% | 340.6만 |
|---|
| 2026.02.27 | ₩75,748 | ₩75,962 | ₩75,365 | ₩75,530 | -0.29% | 111.1만 |
|---|
| 2026.02.26 | ₩75,494 | ₩75,788 | ₩75,089 | ₩75,623 | +0.17% | 130.6만 |
|---|
| 2026.02.25 | ₩75,450 | ₩75,833 | ₩75,356 | ₩75,779 | +0.44% | 161.9만 |
|---|
| 2026.02.24 | ₩74,122 | ₩74,822 | ₩74,091 | ₩74,710 | +0.79% | 281.2만 |
|---|
| 2026.02.23 | ₩74,274 | ₩74,603 | ₩73,788 | ₩74,194 | -0.11% | 105.8만 |
|---|
| 2026.02.20 | ₩73,441 | ₩74,269 | ₩73,441 | ₩74,216 | +1.06% | 131.9만 |
|---|
| 2026.02.19 | ₩73,842 | ₩74,069 | ₩73,655 | ₩74,069 | +0.31% | 48.5만 |
|---|
| 2026.02.18 | ₩73,811 | ₩74,247 | ₩73,708 | ₩73,860 | +0.07% | 174.8만 |
|---|
| 2026.02.17 | ₩73,089 | ₩73,583 | ₩72,759 | ₩73,441 | +0.48% | 147.1만 |
|---|
| 2026.02.13 | ₩74,376 | ₩74,826 | ₩73,490 | ₩74,314 | -0.08% | 478.5만 |
|---|
| 2026.02.12 | ₩74,599 | ₩74,759 | ₩73,744 | ₩74,047 | -0.74% | 219.2만 |
|---|
| 2026.02.11 | ₩74,501 | ₩74,586 | ₩73,931 | ₩74,225 | -0.37% | 299.1만 |
|---|
| 2026.02.10 | ₩74,416 | ₩74,728 | ₩74,015 | ₩74,185 | -0.31% | 219.8만 |
|---|
| 2026.02.09 | ₩72,733 | ₩73,588 | ₩72,639 | ₩73,517 | +1.08% | 260.9만 |
|---|
| 2026.02.06 | ₩72,216 | ₩72,920 | ₩72,091 | ₩72,880 | +0.92% | 227.9만 |
|---|
| 2026.02.05 | ₩70,417 | ₩70,764 | ₩70,221 | ₩70,332 | -0.12% | 159.2만 |
|---|
| 2026.02.04 | ₩70,965 | ₩71,686 | ₩70,965 | ₩71,281 | +0.45% | 299.5만 |
|---|
| 2026.02.03 | ₩69,049 | ₩69,695 | ₩68,934 | ₩69,651 | +0.87% | 497만 |
|---|
| 2026.02.02 | ₩67,753 | ₩68,537 | ₩67,735 | ₩68,453 | +1.03% | 210.4만 |
|---|
| 2026.01.30 | ₩67,900 | ₩68,159 | ₩67,562 | ₩68,025 | +0.18% | 284.1만 |
|---|
| 2026.01.29 | ₩67,375 | ₩67,718 | ₩66,422 | ₩67,486 | +0.17% | 340.4만 |
|---|
| 2026.01.28 | ₩66,279 | ₩66,805 | ₩66,141 | ₩66,591 | +0.47% | 239.3만 |
|---|
| 2026.01.27 | ₩67,147 | ₩67,410 | ₩67,036 | ₩67,067 | -0.12% | 119만 |
|---|
| 2026.01.26 | ₩67,130 | ₩67,245 | ₩66,809 | ₩66,809 | -0.48% | 387.4만 |
|---|
| 2026.01.23 | ₩68,190 | ₩68,430 | ₩67,254 | ₩67,553 | -0.93% | 281.8만 |
|---|
| 2026.01.22 | ₩68,987 | ₩69,018 | ₩68,773 | ₩68,898 | -0.13% | 100.2만 |
|---|
| 2026.01.21 | ₩68,101 | ₩68,822 | ₩68,003 | ₩68,622 | +0.77% | 156.1만 |
|---|
| 2026.01.20 | ₩67,940 | ₩68,203 | ₩67,744 | ₩67,816 | -0.18% | 151.2만 |
|---|
| 2026.01.16 | ₩69,321 | ₩69,455 | ₩69,152 | ₩69,317 | -0.01% | 156.3만 |
|---|
| 2026.01.15 | ₩69,557 | ₩69,749 | ₩69,125 | ₩69,236 | -0.46% | 151.8만 |
|---|
| 2026.01.14 | ₩68,542 | ₩68,916 | ₩68,533 | ₩68,755 | +0.31% | 295.3만 |
|---|
| 2026.01.13 | ₩68,301 | ₩68,426 | ₩68,043 | ₩68,323 | +0.03% | 272.3만 |
|---|
| 2026.01.12 | ₩68,145 | ₩68,350 | ₩68,065 | ₩68,337 | +0.28% | 167.4만 |
|---|
| 2026.01.09 | ₩67,406 | ₩68,114 | ₩67,392 | ₩67,802 | +0.59% | 258.6만 |
|---|
| 2026.01.08 | ₩65,731 | ₩66,096 | ₩65,718 | ₩66,056 | +0.49% | 155만 |
|---|
| 2026.01.07 | ₩65,780 | ₩65,851 | ₩65,651 | ₩65,749 | -0.05% | 98.4만 |
|---|
| 2026.01.06 | ₩65,589 | ₩65,789 | ₩65,589 | ₩65,651 | +0.10% | 452.5만 |
|---|
| 2026.01.05 | ₩65,206 | ₩65,722 | ₩65,148 | ₩65,722 | +0.79% | 520.5만 |
|---|
| 2026.01.02 | ₩64,756 | ₩64,831 | ₩64,257 | ₩64,578 | -0.28% | 105.1만 |
|---|
| 2025.12.31 | ₩64,244 | ₩64,395 | ₩63,976 | ₩64,208 | -0.06% | 52.1만 |
|---|
| 2025.12.30 | ₩64,440 | ₩64,582 | ₩64,097 | ₩64,252 | -0.29% | 72.5만 |
|---|
| 2025.12.29 | ₩64,097 | ₩64,217 | ₩63,985 | ₩64,092 | -0.01% | 65.5만 |
|---|
| 2025.12.26 | ₩63,892 | ₩64,012 | ₩63,731 | ₩63,972 | +0.13% | 51.4만 |
|---|
| 2025.12.24 | ₩63,918 | ₩64,114 | ₩63,852 | ₩64,039 | +0.19% | 23.5만 |
|---|
| 2025.12.23 | ₩64,493 | ₩64,680 | ₩64,315 | ₩64,408 | -0.13% | 61.8만 |
|---|
| 2025.12.22 | ₩63,967 | ₩64,217 | ₩63,829 | ₩64,177 | +0.33% | 111.1만 |
|---|
| 2025.12.19 | ₩64,083 | ₩64,515 | ₩64,079 | ₩64,395 | +0.49% | 109.8만 |
|---|
| 2025.12.18 | ₩63,455 | ₩63,455 | ₩62,934 | ₩63,050 | -0.64% | 97.3만 |
|---|
| 2025.12.17 | ₩63,317 | ₩63,504 | ₩62,947 | ₩63,050 | -0.42% | 99만 |
|---|
| 2025.12.16 | ₩63,567 | ₩63,638 | ₩63,255 | ₩63,366 | -0.32% | 189.7만 |
|---|
| 2025.12.15 | ₩64,511 | ₩64,582 | ₩64,208 | ₩64,475 | -0.06% | 112.2만 |
|---|
| 2025.12.12 | ₩63,958 | ₩64,119 | ₩63,509 | ₩63,785 | -0.27% | 155.6만 |
|---|
| 2025.12.11 | ₩63,281 | ₩63,745 | ₩63,255 | ₩63,691 | +0.65% | 105.8만 |
|---|
| 2025.12.10 | ₩63,232 | ₩63,616 | ₩63,103 | ₩63,531 | +0.47% | 147.4만 |
|---|
| 2025.12.09 | ₩63,215 | ₩63,522 | ₩63,201 | ₩63,281 | +0.11% | 171.1만 |
|---|
| 2025.12.08 | ₩62,765 | ₩62,827 | ₩62,564 | ₩62,707 | -0.09% | 115.4만 |
|---|
| 2025.12.05 | ₩62,560 | ₩62,716 | ₩62,493 | ₩62,698 | +0.22% | 122.3만 |
|---|
| 2025.12.04 | ₩62,760 | ₩62,961 | ₩62,400 | ₩62,582 | -0.28% | 396.2만 |
|---|
| 2025.12.03 | ₩61,736 | ₩61,990 | ₩61,674 | ₩61,936 | +0.32% | 100.1만 |
|---|
| 2025.12.02 | ₩62,386 | ₩62,440 | ₩62,012 | ₩62,146 | -0.39% | 105.3만 |
|---|
| 2025.12.01 | ₩61,847 | ₩62,270 | ₩61,798 | ₩62,101 | +0.41% | 323.3만 |
|---|
| 2025.11.28 | ₩62,324 | ₩62,596 | ₩62,324 | ₩62,524 | +0.32% | 167.6만 |
|---|
| 2025.11.26 | ₩62,208 | ₩62,707 | ₩62,208 | ₩62,613 | +0.65% | 92.8만 |
|---|
| 2025.11.25 | ₩61,144 | ₩61,642 | ₩60,957 | ₩61,585 | +0.72% | 173.9만 |
|---|
| 2025.11.24 | ₩61,086 | ₩61,491 | ₩60,925 | ₩61,429 | +0.56% | 90.8만 |
|---|
| 2025.11.21 | ₩60,752 | ₩61,139 | ₩60,413 | ₩60,948 | +0.32% | 274.2만 |
|---|
| 2025.11.20 | ₩60,988 | ₩61,277 | ₩60,039 | ₩60,097 | -1.46% | 227.6만 |
|---|
| 2025.11.19 | ₩60,422 | ₩60,827 | ₩60,311 | ₩60,547 | +0.21% | 127.4만 |
|---|
| 2025.11.18 | ₩60,084 | ₩60,489 | ₩59,830 | ₩60,257 | +0.29% | 157.1만 |
|---|
| 2025.11.17 | ₩61,446 | ₩61,905 | ₩61,028 | ₩61,215 | -0.38% | 127.1만 |
|---|
| 2025.11.14 | ₩61,536 | ₩62,132 | ₩61,375 | ₩61,963 | +0.69% | 149.6만 |
|---|
| 2025.11.13 | ₩61,678 | ₩61,740 | ₩61,081 | ₩61,139 | -0.87% | 95.7만 |
|---|
| 2025.11.12 | ₩61,798 | ₩62,172 | ₩61,660 | ₩61,816 | +0.03% | 168.2만 |
|---|
| 2025.11.11 | ₩60,703 | ₩61,104 | ₩60,609 | ₩61,041 | +0.56% | 65.2만 |
|---|
| 2025.11.10 | ₩60,765 | ₩61,037 | ₩60,600 | ₩61,001 | +0.39% | 117.7만 |
|---|
| 2025.11.07 | ₩60,097 | ₩60,560 | ₩59,799 | ₩60,533 | +0.73% | 119.4만 |
|---|
| 2025.11.06 | ₩60,422 | ₩60,538 | ₩59,879 | ₩60,101 | -0.53% | 117.1만 |
|---|
| 2025.11.05 | ₩59,896 | ₩60,484 | ₩59,896 | ₩60,288 | +0.65% | 206.2만 |
|---|
| 2025.11.04 | ₩60,043 | ₩60,266 | ₩59,981 | ₩60,057 | +0.02% | 190만 |
|---|
| 2025.11.03 | ₩60,404 | ₩60,418 | ₩60,066 | ₩60,395 | -0.01% | 64.3만 |
|---|
| 2025.10.31 | ₩60,431 | ₩60,841 | ₩60,070 | ₩60,280 | -0.25% | 253.9만 |
|---|
| 2025.10.30 | ₩60,346 | ₩60,631 | ₩60,244 | ₩60,373 | +0.04% | 106.6만 |
|---|
| 2025.10.29 | ₩59,464 | ₩59,865 | ₩59,326 | ₩59,678 | +0.36% | 443.9만 |
|---|
| 2025.10.28 | ₩60,101 | ₩60,208 | ₩59,843 | ₩60,075 | -0.04% | 84.5만 |
|---|
| 2025.10.27 | ₩60,533 | ₩60,769 | ₩60,449 | ₩60,498 | -0.06% | 118만 |
|---|
| 2025.10.24 | ₩59,794 | ₩59,914 | ₩59,745 | ₩59,763 | -0.05% | 133.6만 |
|---|
| 2025.10.23 | ₩59,313 | ₩59,723 | ₩59,313 | ₩59,545 | +0.39% | 217.7만 |
|---|
| 2025.10.22 | ₩59,407 | ₩59,442 | ₩58,792 | ₩59,304 | -0.17% | 157.2만 |
|---|
| 2025.10.21 | ₩59,246 | ₩59,411 | ₩59,019 | ₩59,184 | -0.11% | 239.8만 |
|---|
| 2025.10.20 | ₩59,166 | ₩59,415 | ₩59,144 | ₩59,366 | +0.34% | 85.4만 |
|---|
| 2025.10.17 | ₩58,204 | ₩58,467 | ₩58,102 | ₩58,409 | +0.35% | 60.4만 |
|---|
| 2025.10.16 | ₩58,462 | ₩58,485 | ₩57,830 | ₩58,017 | -0.76% | 111.2만 |
|---|
| 2025.10.15 | ₩58,462 | ₩58,645 | ₩58,097 | ₩58,355 | -0.18% | 169.7만 |
|---|
| 2025.10.14 | ₩57,304 | ₩58,044 | ₩57,229 | ₩57,785 | +0.84% | 130.8만 |
|---|
| 2025.10.13 | ₩57,202 | ₩57,496 | ₩57,037 | ₩57,442 | +0.42% | 214.7만 |
|---|
| 2025.10.10 | ₩57,866 | ₩57,995 | ₩56,480 | ₩56,650 | -2.10% | 398.4만 |
|---|