시장 데이터를 불러오는 중
전체 종목
WisdomTree U.S. SmallCap Fund 과거 주가
WisdomTree U.S. SmallCap Fund · EES · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree U.S. SmallCap Fund · EES · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩87,762 | ₩87,963 | ₩87,614 | ₩87,829 | +0.08% | 5.3천 |
| 2026.10.08 | ₩87,306 | ₩87,762 | ₩86,863 | ₩87,762 | +0.52% | 1.5만 |
| 2026.10.07 | ₩87,467 | ₩87,614 | ₩87,078 | ₩87,252 | -0.25% | 1.7만 |
| 2026.10.06 | ₩88,834 | ₩88,834 | ₩88,043 | ₩88,352 | -0.54% | 1.1만 |
| 2026.10.05 | ₩87,869 | ₩88,995 | ₩87,869 | ₩88,620 | +0.85% | 1.1만 |
| 2026.10.02 | ₩88,204 | ₩88,539 | ₩87,923 | ₩87,976 | -0.26% | 5.1천 |
| 2026.10.01 | ₩86,300 | ₩87,493 | ₩86,206 | ₩87,279 | +1.13% | 7.1만 |
| 2026.09.30 | ₩87,172 | ₩87,172 | ₩86,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,608 |
| -0.65% |
| 5.5천 |
| 2026.09.29 | ₩87,560 | ₩87,560 | ₩86,528 | ₩86,729 | -0.95% | 1.3만 |
|---|
| 2026.09.28 | ₩87,467 | ₩87,493 | ₩86,930 | ₩87,399 | -0.08% | 5.8천 |
|---|
| 2026.09.25 | ₩87,869 | ₩88,258 | ₩87,587 | ₩87,990 | +0.14% | 1.3만 |
|---|
| 2026.09.24 | ₩88,151 | ₩88,151 | ₩87,641 | ₩88,030 | -0.14% | 7.5천 |
|---|
| 2026.09.23 | ₩88,700 | ₩88,700 | ₩87,896 | ₩87,896 | -0.91% | 3만 |
|---|
| 2026.09.22 | ₩89,371 | ₩89,612 | ₩88,767 | ₩88,888 | -0.54% | 1.9만 |
|---|
| 2026.09.21 | ₩88,553 | ₩88,848 | ₩88,553 | ₩88,754 | +0.23% | 9.8천 |
|---|
| 2026.09.18 | ₩88,566 | ₩88,566 | ₩87,963 | ₩88,365 | -0.23% | 1.7만 |
|---|
| 2026.09.17 | ₩90,001 | ₩90,001 | ₩89,036 | ₩89,036 | -1.07% | 1.5만 |
|---|
| 2026.09.16 | ₩89,425 | ₩89,706 | ₩88,271 | ₩88,902 | -0.58% | 8.7천 |
|---|
| 2026.09.15 | ₩89,425 | ₩89,532 | ₩89,103 | ₩89,264 | -0.18% | 8.7천 |
|---|
| 2026.09.14 | ₩90,095 | ₩90,095 | ₩89,639 | ₩89,961 | -0.15% | 1.9만 |
|---|
| 2026.09.11 | ₩89,921 | ₩90,336 | ₩89,706 | ₩89,934 | +0.01% | 6만 |
|---|
| 2026.09.10 | ₩89,451 | ₩89,746 | ₩89,170 | ₩89,197 | -0.28% | 9.2천 |
|---|
| 2026.09.09 | ₩90,444 | ₩90,444 | ₩89,653 | ₩89,907 | -0.59% | 7.2천 |
|---|
| 2026.09.08 | ₩91,463 | ₩91,463 | ₩90,752 | ₩90,752 | -0.78% | 1.4만 |
|---|
| 2026.09.04 | ₩90,967 | ₩91,758 | ₩90,967 | ₩91,758 | +0.87% | 9.2천 |
|---|
| 2026.09.03 | ₩91,611 | ₩91,611 | ₩91,101 | ₩91,503 | -0.12% | 9.2천 |
|---|
| 2026.09.02 | ₩89,907 | ₩91,329 | ₩89,907 | ₩91,047 | +1.27% | 9.3천 |
|---|
| 2026.09.01 | ₩90,564 | ₩90,900 | ₩89,854 | ₩89,881 | -0.76% | 6.7만 |
|---|
| 2026.08.31 | ₩91,275 | ₩91,503 | ₩90,618 | ₩90,927 | -0.38% | 7천 |
|---|
| 2026.08.28 | ₩92,496 | ₩92,496 | ₩91,543 | ₩91,557 | -1.01% | 2.8천 |
|---|
| 2026.08.27 | ₩91,624 | ₩92,067 | ₩91,597 | ₩91,973 | +0.38% | 8.7천 |
|---|
| 2026.08.26 | ₩91,436 | ₩91,812 | ₩91,101 | ₩91,570 | +0.15% | 1.6만 |
|---|
| 2026.08.25 | ₩91,570 | ₩91,624 | ₩91,222 | ₩91,624 | +0.06% | 7.7천 |
|---|
| 2026.08.24 | ₩91,651 | ₩91,973 | ₩91,463 | ₩91,530 | -0.13% | 1.1만 |
|---|
| 2026.08.21 | ₩91,383 | ₩91,906 | ₩91,248 | ₩91,812 | +0.47% | 1.1만 |
|---|
| 2026.08.20 | ₩91,436 | ₩91,436 | ₩90,927 | ₩91,235 | -0.22% | 1.4만 |
|---|
| 2026.08.19 | ₩92,764 | ₩92,777 | ₩91,879 | ₩91,906 | -0.93% | 1.2만 |
|---|
| 2026.08.18 | ₩92,429 | ₩92,737 | ₩91,986 | ₩91,986 | -0.48% | 7.6만 |
|---|
| 2026.08.17 | ₩92,938 | ₩92,965 | ₩92,697 | ₩92,804 | -0.14% | 4.4천 |
|---|
| 2026.08.14 | ₩92,938 | ₩93,448 | ₩92,925 | ₩93,434 | +0.53% | 1.3만 |
|---|
| 2026.08.13 | ₩92,710 | ₩93,126 | ₩92,670 | ₩93,086 | +0.41% | 2.4만 |
|---|
| 2026.08.12 | ₩92,160 | ₩92,455 | ₩91,718 | ₩92,308 | +0.16% | 2.2만 |
|---|
| 2026.08.11 | ₩92,603 | ₩92,603 | ₩91,973 | ₩91,973 | -0.68% | 2.1만 |
|---|
| 2026.08.10 | ₩92,455 | ₩92,455 | ₩91,718 | ₩91,946 | -0.55% | 1만 |
|---|
| 2026.08.07 | ₩92,563 | ₩92,885 | ₩92,241 | ₩92,496 | -0.07% | 1.3만 |
|---|
| 2026.08.06 | ₩92,750 | ₩92,791 | ₩91,839 | ₩91,892 | -0.93% | 1.3만 |
|---|
| 2026.08.05 | ₩93,716 | ₩93,810 | ₩92,750 | ₩92,750 | -1.03% | 1만 |
|---|
| 2026.08.04 | ₩91,986 | ₩93,850 | ₩91,986 | ₩93,716 | +1.88% | 1.1만 |
|---|
| 2026.08.03 | ₩91,248 | ₩92,241 | ₩91,248 | ₩92,241 | +1.09% | 8천 |
|---|
| 2026.07.31 | ₩90,645 | ₩90,739 | ₩89,706 | ₩90,564 | -0.09% | 1.1만 |
|---|
| 2026.07.30 | ₩91,020 | ₩91,020 | ₩89,974 | ₩90,699 | -0.35% | 8.8천 |
|---|
| 2026.07.29 | ₩90,779 | ₩91,758 | ₩90,564 | ₩90,605 | -0.19% | 8.4천 |
|---|
| 2026.07.28 | ₩91,061 | ₩91,651 | ₩90,967 | ₩91,530 | +0.52% | 8.7천 |
|---|
| 2026.07.27 | ₩90,980 | ₩91,088 | ₩90,430 | ₩90,739 | -0.27% | 1.1만 |
|---|
| 2026.07.24 | ₩90,471 | ₩90,819 | ₩90,041 | ₩90,176 | -0.33% | 9.4천 |
|---|
| 2026.07.23 | ₩90,336 | ₩90,336 | ₩89,505 | ₩89,881 | -0.50% | 9.5천 |
|---|
| 2026.07.22 | ₩91,074 | ₩91,208 | ₩90,444 | ₩90,658 | -0.46% | 5.5천 |
|---|
| 2026.07.21 | ₩90,645 | ₩91,369 | ₩90,645 | ₩91,369 | +0.80% | 1.1만 |
|---|
| 2026.07.20 | ₩91,356 | ₩91,356 | ₩90,712 | ₩90,752 | -0.66% | 1.3만 |
|---|
| 2026.07.17 | ₩91,088 | ₩91,839 | ₩90,940 | ₩91,034 | -0.06% | 4.2천 |
|---|
| 2026.07.16 | ₩90,618 | ₩92,147 | ₩90,618 | ₩91,785 | +1.29% | 1.4만 |
|---|
| 2026.07.15 | ₩90,873 | ₩91,584 | ₩90,685 | ₩90,873 | 0.00% | 6.6천 |
|---|
| 2026.07.14 | ₩92,147 | ₩92,147 | ₩90,377 | ₩90,471 | -1.82% | 1.1만 |
|---|
| 2026.07.13 | ₩90,390 | ₩90,967 | ₩90,390 | ₩90,551 | +0.18% | 6천 |
|---|
| 2026.07.10 | ₩90,578 | ₩90,699 | ₩90,350 | ₩90,497 | -0.09% | 9.9천 |
|---|
| 2026.07.09 | ₩89,988 | ₩90,618 | ₩89,988 | ₩90,430 | +0.49% | 1.5만 |
|---|
| 2026.07.08 | ₩89,988 | ₩89,988 | ₩88,794 | ₩89,183 | -0.89% | 1.2만 |
|---|
| 2026.07.07 | ₩91,007 | ₩91,007 | ₩90,068 | ₩90,149 | -0.94% | 2.6만 |
|---|
| 2026.07.06 | ₩90,497 | ₩91,168 | ₩90,497 | ₩90,645 | +0.16% | 2.7만 |
|---|
| 2026.07.02 | ₩91,932 | ₩91,932 | ₩89,921 | ₩90,484 | -1.58% | 1.2만 |
|---|
| 2026.07.01 | ₩91,785 | ₩92,187 | ₩89,948 | ₩91,409 | -0.41% | 1.7만 |
|---|
| 2026.06.30 | ₩90,390 | ₩91,409 | ₩90,390 | ₩90,913 | +0.58% | 7.4천 |
|---|
| 2026.06.29 | ₩91,074 | ₩91,074 | ₩89,867 | ₩90,618 | -0.50% | 1.2만 |
|---|
| 2026.06.26 | ₩89,103 | ₩90,162 | ₩89,103 | ₩90,162 | +1.19% | 1.5만 |
|---|
| 2026.06.25 | ₩88,875 | ₩89,813 | ₩88,660 | ₩89,103 | +0.26% | 1.4만 |
|---|
| 2026.06.24 | ₩88,151 | ₩89,599 | ₩88,151 | ₩89,022 | +0.99% | 1.3만 |
|---|
| 2026.06.23 | ₩87,185 | ₩88,566 | ₩87,185 | ₩88,285 | +1.26% | 1.2만 |
|---|
| 2026.06.22 | ₩88,258 | ₩88,338 | ₩88,070 | ₩88,083 | -0.20% | 8.5천 |
|---|
| 2026.06.18 | ₩87,547 | ₩88,218 | ₩87,440 | ₩88,003 | +0.52% | 9.3천 |
|---|
| 2026.06.17 | ₩87,909 | ₩88,620 | ₩86,541 | ₩86,970 | -1.07% | 1.5만 |
|---|
| 2026.06.16 | ₩88,392 | ₩89,143 | ₩88,016 | ₩88,016 | -0.42% | 8.1천 |
|---|
| 2026.06.15 | ₩89,854 | ₩89,854 | ₩88,365 | ₩88,365 | -1.66% | 5.4천 |
|---|
| 2026.06.12 | ₩88,352 | ₩89,599 | ₩87,976 | ₩89,036 | +0.77% | 8.4천 |
|---|
| 2026.06.11 | ₩87,198 | ₩88,311 | ₩87,091 | ₩88,311 | +1.28% | 9.1천 |
|---|
| 2026.06.10 | ₩86,528 | ₩87,587 | ₩86,528 | ₩86,742 | +0.25% | 1.2만 |
|---|
| 2026.06.09 | ₩86,367 | ₩87,869 | ₩85,750 | ₩86,769 | +0.47% | 1.1만 |
|---|
| 2026.06.08 | ₩86,045 | ₩86,689 | ₩86,045 | ₩86,179 | +0.16% | 2만 |
|---|
| 2026.06.05 | ₩86,327 | ₩86,327 | ₩85,079 | ₩85,401 | -1.07% | 6.6만 |
|---|
| 2026.06.04 | ₩86,353 | ₩86,823 | ₩86,353 | ₩86,675 | +0.37% | 8.5천 |
|---|
| 2026.06.03 | ₩86,246 | ₩86,246 | ₩85,281 | ₩85,348 | -1.04% | 7.9천 |
|---|
| 2026.06.02 | ₩86,032 | ₩86,850 | ₩86,032 | ₩86,675 | +0.75% | 7.2천 |
|---|
| 2026.06.01 | ₩85,629 | ₩86,541 | ₩85,428 | ₩86,353 | +0.85% | 1만 |
|---|
| 2026.05.29 | ₩86,166 | ₩86,555 | ₩85,348 | ₩86,112 | -0.06% | 4.8만 |
|---|
| 2026.05.28 | ₩86,112 | ₩86,648 | ₩85,924 | ₩86,488 | +0.44% | 7.3천 |
|---|
| 2026.05.27 | ₩86,192 | ₩86,997 | ₩86,166 | ₩86,327 | +0.16% | 1.3만 |
|---|
| 2026.05.26 | ₩86,058 | ₩86,461 | ₩85,911 | ₩86,353 | +0.34% | 8.3천 |
|---|
| 2026.05.22 | ₩85,146 | ₩85,535 | ₩84,892 | ₩85,267 | +0.14% | 1.4만 |
|---|
| 2026.05.21 | ₩84,100 | ₩84,798 | ₩83,336 | ₩84,570 | +0.56% | 1.7만 |
|---|
| 2026.05.20 | ₩83,497 | ₩84,503 | ₩83,483 | ₩84,503 | +1.20% | 8.7천 |
|---|
| 2026.05.19 | ₩83,457 | ₩83,604 | ₩83,068 | ₩83,162 | -0.35% | 2.6만 |
|---|
| 2026.05.18 | ₩83,309 | ₩84,208 | ₩83,309 | ₩83,779 | +0.56% | 7.4천 |
|---|
| 2026.05.15 | ₩83,551 | ₩83,577 | ₩83,068 | ₩83,068 | -0.58% | 7.8천 |
|---|
| 2026.05.14 | ₩84,288 | ₩84,530 | ₩84,208 | ₩84,221 | -0.08% | 1.3만 |
|---|
| 2026.05.13 | ₩84,114 | ₩84,114 | ₩83,618 | ₩83,805 | -0.37% | 2.4만 |
|---|
| 2026.05.12 | ₩85,093 | ₩85,093 | ₩83,698 | ₩84,261 | -0.98% | 1.8만 |
|---|
| 2026.05.11 | ₩85,777 | ₩86,528 | ₩85,012 | ₩85,012 | -0.89% | 1.7만 |
|---|
| 2026.05.08 | ₩86,152 | ₩86,192 | ₩85,535 | ₩85,938 | -0.25% | 1.4만 |
|---|
| 2026.05.07 | ₩86,541 | ₩86,541 | ₩85,602 | ₩85,710 | -0.96% | 1.1만 |
|---|
| 2026.05.06 | ₩86,595 | ₩86,716 | ₩85,911 | ₩86,206 | -0.45% | 5.3만 |
|---|
| 2026.05.05 | ₩85,415 | ₩86,246 | ₩85,240 | ₩86,032 | +0.72% | 9.4천 |
|---|
| 2026.05.04 | ₩85,160 | ₩85,924 | ₩84,543 | ₩84,945 | -0.25% | 1.5만 |
|---|
| 2026.05.01 | ₩85,307 | ₩85,897 | ₩85,307 | ₩85,817 | +0.60% | 3.2만 |
|---|
| 2026.04.30 | ₩84,047 | ₩85,348 | ₩83,966 | ₩85,133 | +1.29% | 1만 |
|---|
| 2026.04.29 | ₩84,516 | ₩84,704 | ₩83,470 | ₩84,033 | -0.57% | 8.9천 |
|---|
| 2026.04.28 | ₩85,294 | ₩85,294 | ₩84,650 | ₩84,731 | -0.66% | 1.6만 |
|---|
| 2026.04.27 | ₩84,556 | ₩85,187 | ₩84,556 | ₩84,999 | +0.52% | 1.5만 |
|---|
| 2026.04.24 | ₩83,980 | ₩84,637 | ₩83,685 | ₩84,476 | +0.59% | 1.4만 |
|---|
| 2026.04.23 | ₩84,234 | ₩84,328 | ₩83,135 | ₩84,020 | -0.25% | 1.6만 |
|---|
| 2026.04.22 | ₩84,449 | ₩84,677 | ₩84,127 | ₩84,315 | -0.16% | 1.4만 |
|---|
| 2026.04.21 | ₩84,918 | ₩85,415 | ₩83,859 | ₩83,859 | -1.25% | 1만 |
|---|
| 2026.04.20 | ₩83,765 | ₩84,758 | ₩83,765 | ₩84,489 | +0.86% | 1.8만 |
|---|
| 2026.04.17 | ₩83,068 | ₩84,664 | ₩83,068 | ₩84,275 | +1.45% | 8.4천 |
|---|
| 2026.04.16 | ₩82,223 | ₩82,679 | ₩82,223 | ₩82,598 | +0.46% | 1.2만 |
|---|
| 2026.04.15 | ₩82,089 | ₩82,504 | ₩81,914 | ₩82,411 | +0.39% | 1.6만 |
|---|
| 2026.04.14 | ₩82,062 | ₩82,464 | ₩81,981 | ₩82,223 | +0.20% | 1.4만 |
|---|
| 2026.04.13 | ₩80,868 | ₩81,780 | ₩80,640 | ₩81,740 | +1.08% | 1.2만 |
|---|
| 2026.04.10 | ₩81,405 | ₩81,405 | ₩80,627 | ₩80,842 | -0.69% | 6.7천 |
|---|
| 2026.04.09 | ₩80,439 | ₩81,552 | ₩80,359 | ₩81,445 | +1.25% | 1.8만 |
|---|
| 2026.04.08 | ₩81,110 | ₩81,499 | ₩80,587 | ₩80,868 | -0.30% | 1.4만 |
|---|
| 2026.04.07 | ₩78,776 | ₩79,514 | ₩78,776 | ₩79,366 | +0.75% | 1.6만 |
|---|
| 2026.04.06 | ₩78,334 | ₩79,259 | ₩78,334 | ₩79,219 | +1.13% | 1.9만 |
|---|
| 2026.04.02 | ₩77,341 | ₩78,669 | ₩77,341 | ₩78,642 | +1.68% | 1.3만 |
|---|
| 2026.04.01 | ₩77,985 | ₩78,763 | ₩77,985 | ₩78,320 | +0.43% | 1.1만 |
|---|
| 2026.03.31 | ₩77,355 | ₩77,931 | ₩76,818 | ₩77,851 | +0.64% | 1.3만 |
|---|
| 2026.03.30 | ₩77,140 | ₩77,207 | ₩76,054 | ₩76,443 | -0.90% | 2만 |
|---|
| 2026.03.27 | ₩77,395 | ₩77,395 | ₩76,376 | ₩76,617 | -1.01% | 1.1만 |
|---|
| 2026.03.26 | ₩77,569 | ₩78,696 | ₩77,569 | ₩77,864 | +0.38% | 1.4만 |
|---|
| 2026.03.25 | ₩78,240 | ₩78,495 | ₩77,757 | ₩78,495 | +0.33% | 1.1만 |
|---|
| 2026.03.24 | ₩76,751 | ₩78,213 | ₩76,751 | ₩77,891 | +1.49% | 2.9만 |
|---|
| 2026.03.23 | ₩76,791 | ₩78,132 | ₩76,791 | ₩77,449 | +0.86% | 1.9만 |
|---|
| 2026.03.20 | ₩76,242 | ₩76,242 | ₩75,008 | ₩75,651 | -0.77% | 1.6만 |
|---|
| 2026.03.19 | ₩75,464 | ₩76,805 | ₩75,464 | ₩76,335 | +1.16% | 2.3만 |
|---|
| 2026.03.18 | ₩76,698 | ₩76,885 | ₩76,201 | ₩76,295 | -0.52% | 1.1만 |
|---|
| 2026.03.17 | ₩76,993 | ₩77,677 | ₩76,872 | ₩76,899 | -0.12% | 6.2천 |
|---|
| 2026.03.16 | ₩77,006 | ₩77,274 | ₩76,416 | ₩76,416 | -0.77% | 1.2만 |
|---|
| 2026.03.13 | ₩76,738 | ₩76,899 | ₩75,584 | ₩76,040 | -0.91% | 1.3만 |
|---|
| 2026.03.12 | ₩76,711 | ₩77,019 | ₩76,174 | ₩76,174 | -0.70% | 2만 |
|---|
| 2026.03.11 | ₩77,583 | ₩77,958 | ₩76,979 | ₩77,583 | 0.00% | 2.1만 |
|---|
| 2026.03.10 | ₩77,556 | ₩78,964 | ₩77,542 | ₩77,998 | +0.57% | 2.2만 |
|---|
| 2026.03.09 | ₩77,556 | ₩78,253 | ₩75,987 | ₩78,146 | +0.76% | 1.5만 |
|---|
| 2026.03.06 | ₩78,535 | ₩78,790 | ₩77,998 | ₩78,320 | -0.27% | 7.3천 |
|---|
| 2026.03.05 | ₩80,144 | ₩80,506 | ₩79,339 | ₩79,782 | -0.45% | 17.3만 |
|---|
| 2026.03.04 | ₩80,627 | ₩81,043 | ₩79,983 | ₩80,748 | +0.15% | 1.6만 |
|---|
| 2026.03.03 | ₩79,272 | ₩80,520 | ₩78,736 | ₩80,077 | +1.02% | 1.8만 |
|---|
| 2026.03.02 | ₩79,313 | ₩80,949 | ₩79,313 | ₩80,694 | +1.74% | 1.3만 |
|---|
| 2026.02.27 | ₩80,520 | ₩80,520 | ₩79,782 | ₩80,090 | -0.53% | 1.1만 |
|---|
| 2026.02.26 | ₩81,257 | ₩81,700 | ₩80,640 | ₩81,646 | +0.48% | 2.7만 |
|---|
| 2026.02.25 | ₩80,573 | ₩80,882 | ₩79,916 | ₩80,828 | +0.32% | 7.5천 |
|---|
| 2026.02.24 | ₩79,903 | ₩80,546 | ₩79,903 | ₩80,493 | +0.74% | 1.3만 |
|---|
| 2026.02.23 | ₩81,552 | ₩81,552 | ₩79,339 | ₩79,675 | -2.30% | 1.3만 |
|---|
| 2026.02.20 | ₩81,083 | ₩82,129 | ₩81,083 | ₩81,941 | +1.06% | 1.1만 |
|---|
| 2026.02.19 | ₩80,962 | ₩81,432 | ₩80,895 | ₩81,284 | +0.40% | 1.6만 |
|---|
| 2026.02.18 | ₩80,935 | ₩81,928 | ₩80,694 | ₩81,324 | +0.48% | 1.8만 |
|---|
| 2026.02.17 | ₩81,096 | ₩81,217 | ₩80,225 | ₩80,935 | -0.20% | 1.2만 |
|---|
| 2026.02.13 | ₩79,983 | ₩81,458 | ₩79,983 | ₩81,002 | +1.27% | 1.4만 |
|---|
| 2026.02.12 | ₩81,552 | ₩81,566 | ₩79,487 | ₩79,782 | -2.17% | 22만 |
|---|
| 2026.02.11 | ₩82,317 | ₩82,317 | ₩81,096 | ₩81,244 | -1.30% | 3.9만 |
|---|
| 2026.02.10 | ₩81,847 | ₩82,531 | ₩81,767 | ₩81,834 | -0.02% | 1.2만 |
|---|
| 2026.02.09 | ₩81,968 | ₩82,156 | ₩81,418 | ₩81,740 | -0.28% | 1.5만 |
|---|
| 2026.02.06 | ₩80,748 | ₩82,209 | ₩80,748 | ₩82,209 | +1.81% | 7.2천 |
|---|
| 2026.02.05 | ₩80,278 | ₩80,895 | ₩79,755 | ₩79,822 | -0.57% | 1.5만 |
|---|
| 2026.02.04 | ₩80,386 | ₩81,297 | ₩80,305 | ₩80,734 | +0.43% | 4만 |
|---|
| 2026.02.03 | ₩80,681 | ₩80,989 | ₩79,259 | ₩80,064 | -0.76% | 2.2만 |
|---|
| 2026.02.02 | ₩79,339 | ₩80,949 | ₩76,993 | ₩80,479 | +1.44% | 2.1만 |
|---|
| 2026.01.30 | ₩79,152 | ₩79,849 | ₩78,843 | ₩79,849 | +0.88% | 1.9만 |
|---|
| 2026.01.29 | ₩79,541 | ₩79,688 | ₩78,723 | ₩79,688 | +0.19% | 9.8천 |
|---|
| 2026.01.28 | ₩80,225 | ₩80,225 | ₩78,977 | ₩79,125 | -1.37% | 4.4만 |
|---|
| 2026.01.27 | ₩80,090 | ₩80,090 | ₩79,420 | ₩79,983 | -0.13% | 23.3만 |
|---|
| 2026.01.26 | ₩80,184 | ₩80,520 | ₩79,728 | ₩79,916 | -0.33% | 1.7만 |
|---|
| 2026.01.23 | ₩81,190 | ₩81,190 | ₩80,064 | ₩80,131 | -1.30% | 1.3만 |
|---|
| 2026.01.22 | ₩81,539 | ₩82,236 | ₩81,458 | ₩81,458 | -0.10% | 2.2만 |
|---|
| 2026.01.21 | ₩79,554 | ₩81,002 | ₩79,554 | ₩80,949 | +1.75% | 2.1만 |
|---|
| 2026.01.20 | ₩78,843 | ₩79,581 | ₩78,723 | ₩78,723 | -0.15% | 1.6만 |
|---|
| 2026.01.16 | ₩80,533 | ₩80,533 | ₩80,037 | ₩80,037 | -0.62% | 1.8만 |
|---|
| 2026.01.15 | ₩80,077 | ₩80,895 | ₩80,077 | ₩80,600 | +0.65% | 2만 |
|---|
| 2026.01.14 | ₩79,192 | ₩79,997 | ₩79,192 | ₩79,822 | +0.80% | 7.9천 |
|---|
| 2026.01.13 | ₩79,822 | ₩79,983 | ₩79,192 | ₩79,460 | -0.45% | 1.7만 |
|---|
| 2026.01.12 | ₩79,219 | ₩79,769 | ₩78,682 | ₩79,487 | +0.34% | 1.2만 |
|---|
| 2026.01.09 | ₩79,728 | ₩79,876 | ₩79,071 | ₩79,433 | -0.37% | 9.2천 |
|---|
| 2026.01.08 | ₩78,334 | ₩79,554 | ₩78,307 | ₩79,339 | +1.28% | 1.4만 |
|---|
| 2026.01.07 | ₩78,669 | ₩78,669 | ₩77,583 | ₩77,784 | -1.13% | 1.6만 |
|---|
| 2026.01.06 | ₩77,381 | ₩78,588 | ₩77,167 | ₩78,575 | +1.54% | 2.1만 |
|---|
| 2026.01.05 | ₩76,483 | ₩77,891 | ₩76,483 | ₩77,502 | +1.33% | 1.6만 |
|---|
| 2026.01.02 | ₩76,684 | ₩76,684 | ₩75,759 | ₩76,094 | -0.77% | 5.7만 |
|---|
| 2025.12.31 | ₩76,550 | ₩76,791 | ₩76,228 | ₩76,349 | -0.26% | 1.1만 |
|---|
| 2025.12.30 | ₩77,422 | ₩77,462 | ₩76,899 | ₩76,899 | -0.68% | 1.9만 |
|---|
| 2025.12.29 | ₩77,368 | ₩77,435 | ₩76,979 | ₩77,247 | -0.16% | 9.5천 |
|---|
| 2025.12.26 | ₩77,475 | ₩77,690 | ₩77,167 | ₩77,475 | 0.00% | 9.5천 |
|---|
| 2025.12.24 | ₩77,690 | ₩77,998 | ₩77,502 | ₩77,784 | +0.12% | 6.1천 |
|---|
| 2025.12.23 | ₩77,703 | ₩77,730 | ₩77,422 | ₩77,663 | -0.05% | 8.9천 |
|---|
| 2025.12.22 | ₩77,918 | ₩79,433 | ₩77,502 | ₩77,811 | -0.14% | 8.5천 |
|---|
| 2025.12.19 | ₩77,972 | ₩77,972 | ₩77,341 | ₩77,744 | -0.29% | 9.4만 |
|---|
| 2025.12.18 | ₩78,414 | ₩78,736 | ₩77,770 | ₩78,052 | -0.46% | 1.2만 |
|---|
| 2025.12.17 | ₩77,797 | ₩78,213 | ₩77,113 | ₩77,583 | -0.28% | 1.2만 |
|---|
| 2025.12.16 | ₩77,542 | ₩78,065 | ₩77,489 | ₩77,904 | +0.47% | 1.4만 |
|---|
| 2025.12.15 | ₩78,843 | ₩78,843 | ₩77,757 | ₩77,864 | -1.24% | 9.9천 |
|---|
| 2025.12.12 | ₩79,125 | ₩79,179 | ₩78,200 | ₩78,253 | -1.10% | 1.7만 |
|---|
| 2025.12.11 | ₩78,025 | ₩78,991 | ₩78,025 | ₩78,897 | +1.12% | 2.1만 |
|---|
| 2025.12.10 | ₩76,577 | ₩78,749 | ₩76,577 | ₩78,159 | +2.07% | 1.3만 |
|---|
| 2025.12.09 | ₩76,282 | ₩76,966 | ₩76,282 | ₩76,550 | +0.35% | 1.4만 |
|---|
| 2025.12.08 | ₩76,912 | ₩76,912 | ₩76,054 | ₩76,107 | -1.05% | 1.1만 |
|---|
| 2025.12.05 | ₩76,738 | ₩77,086 | ₩76,429 | ₩76,496 | -0.31% | 1.1만 |
|---|
| 2025.12.04 | ₩76,523 | ₩76,952 | ₩76,483 | ₩76,778 | +0.33% | 1만 |
|---|
| 2025.12.03 | ₩75,705 | ₩76,832 | ₩75,705 | ₩76,630 | +1.22% | 9.9천 |
|---|
| 2025.12.02 | ₩75,987 | ₩75,987 | ₩75,370 | ₩75,491 | -0.65% | 5.9천 |
|---|
| 2025.12.01 | ₩74,887 | ₩75,839 | ₩74,887 | ₩75,477 | +0.79% | 9.2천 |
|---|
| 2025.11.28 | ₩75,812 | ₩75,906 | ₩75,477 | ₩75,477 | -0.44% | 6.6천 |
|---|
| 2025.11.26 | ₩75,263 | ₩76,000 | ₩75,263 | ₩75,410 | +0.20% | 9.7천 |
|---|
| 2025.11.25 | ₩73,734 | ₩75,450 | ₩73,734 | ₩75,195 | +1.98% | 1.6만 |
|---|
| 2025.11.24 | ₩72,996 | ₩73,546 | ₩72,460 | ₩73,358 | +0.50% | 1.4만 |
|---|
| 2025.11.21 | ₩70,877 | ₩73,170 | ₩70,877 | ₩72,755 | +2.65% | 3.1만 |
|---|
| 2025.11.20 | ₩72,379 | ₩72,688 | ₩70,622 | ₩70,649 | -2.39% | 1.1만 |
|---|
| 2025.11.19 | ₩71,387 | ₩71,749 | ₩71,186 | ₩71,360 | -0.04% | 1.2만 |
|---|
| 2025.11.18 | ₩71,320 | ₩71,937 | ₩71,306 | ₩71,776 | +0.64% | 1.5만 |
|---|
| 2025.11.17 | ₩73,036 | ₩73,237 | ₩71,507 | ₩71,642 | -1.91% | 1.3만 |
|---|
| 2025.11.14 | ₩72,862 | ₩73,452 | ₩72,701 | ₩73,305 | +0.61% | 7.4천 |
|---|
| 2025.11.13 | ₩74,525 | ₩74,592 | ₩73,090 | ₩73,318 | -1.62% | 1.2만 |
|---|
| 2025.11.12 | ₩74,525 | ₩75,115 | ₩74,525 | ₩74,579 | +0.07% | 8.5천 |
|---|
| 2025.11.11 | ₩74,270 | ₩74,632 | ₩74,216 | ₩74,579 | +0.42% | 1.1만 |
|---|
| 2025.11.10 | ₩74,257 | ₩74,485 | ₩73,653 | ₩74,243 | -0.02% | 9.9천 |
|---|
| 2025.11.07 | ₩72,419 | ₩73,506 | ₩72,419 | ₩73,398 | +1.35% | 1.8만 |
|---|
| 2025.11.06 | ₩73,667 | ₩73,680 | ₩72,875 | ₩72,902 | -1.04% | 9.8천 |
|---|
| 2025.11.05 | ₩73,157 | ₩73,988 | ₩73,050 | ₩73,801 | +0.88% | 1.1만 |
|---|
| 2025.11.04 | ₩72,741 | ₩73,305 | ₩72,741 | ₩73,103 | +0.50% | 1.6만 |
|---|
| 2025.11.03 | ₩73,358 | ₩73,667 | ₩72,795 | ₩73,586 | +0.31% | 7.8천 |
|---|
| 2025.10.31 | ₩73,278 | ₩73,613 | ₩73,090 | ₩73,600 | +0.44% | 1.2만 |
|---|
| 2025.10.30 | ₩73,439 | ₩74,297 | ₩73,358 | ₩73,358 | -0.11% | 8.4천 |
|---|
| 2025.10.29 | ₩75,035 | ₩75,303 | ₩73,613 | ₩73,828 | -1.61% | 1.7만 |
|---|
| 2025.10.28 | ₩74,967 | ₩75,383 | ₩74,740 | ₩75,102 | +0.18% | 1.2만 |
|---|
| 2025.10.27 | ₩76,174 | ₩76,523 | ₩75,195 | ₩75,289 | -1.16% | 8.7천 |
|---|
| 2025.10.24 | ₩75,866 | ₩76,014 | ₩75,584 | ₩75,584 | -0.37% | 1.4만 |
|---|
| 2025.10.23 | ₩74,109 | ₩75,048 | ₩74,109 | ₩74,833 | +0.98% | 1.1만 |
|---|
| 2025.10.22 | ₩74,297 | ₩74,592 | ₩73,546 | ₩74,190 | -0.14% | 2.7만 |
|---|
| 2025.10.21 | ₩74,243 | ₩74,605 | ₩73,962 | ₩74,310 | +0.09% | 1.8만 |
|---|
| 2025.10.20 | ₩73,613 | ₩74,203 | ₩73,533 | ₩74,203 | +0.80% | 9.5천 |
|---|
| 2025.10.17 | ₩72,460 | ₩73,197 | ₩72,460 | ₩72,929 | +0.65% | 1.3만 |
|---|
| 2025.10.16 | ₩74,605 | ₩74,605 | ₩72,781 | ₩72,916 | -2.26% | 1.5만 |
|---|
| 2025.10.15 | ₩74,753 | ₩74,753 | ₩73,908 | ₩74,444 | -0.41% | 6.8천 |
|---|
| 2025.10.14 | ₩71,749 | ₩74,337 | ₩71,749 | ₩74,096 | +3.27% | 1.4만 |
|---|
| 2025.10.13 | ₩72,339 | ₩72,862 | ₩72,232 | ₩72,808 | +0.65% | 1.3만 |
|---|
| 2025.10.10 | ₩73,667 | ₩73,667 | ₩71,414 | ₩71,414 | -3.06% | 1.3만 |
|---|