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 | ₩87,764 | ₩87,965 | ₩87,617 | ₩87,831 | +0.08% | 5.3천 |
| 2026.10.08 | ₩87,308 | ₩87,764 | ₩86,866 | ₩87,764 | +0.52% | 1.5만 |
| 2026.10.07 | ₩87,469 | ₩87,617 | ₩87,080 | ₩87,255 | -0.25% | 1.7만 |
| 2026.10.06 | ₩88,837 | ₩88,837 | ₩88,046 | ₩88,354 | -0.54% | 1.1만 |
| 2026.10.05 | ₩87,871 | ₩88,998 | ₩87,871 | ₩88,623 | +0.85% | 1.1만 |
| 2026.10.02 | ₩88,207 | ₩88,542 | ₩87,925 | ₩87,979 | -0.26% | 5.1천 |
| 2026.10.01 | ₩86,302 | ₩87,496 | ₩86,208 | ₩87,281 | +1.13% | 7.1만 |
| 2026.09.30 | ₩87,174 | ₩87,174 | ₩86,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,611 |
| -0.65% |
| 5.5천 |
| 2026.09.29 | ₩87,563 | ₩87,563 | ₩86,530 | ₩86,732 | -0.95% | 1.3만 |
|---|
| 2026.09.28 | ₩87,469 | ₩87,496 | ₩86,933 | ₩87,402 | -0.08% | 5.8천 |
|---|
| 2026.09.25 | ₩87,871 | ₩88,260 | ₩87,590 | ₩87,992 | +0.14% | 1.3만 |
|---|
| 2026.09.24 | ₩88,153 | ₩88,153 | ₩87,643 | ₩88,032 | -0.14% | 7.5천 |
|---|
| 2026.09.23 | ₩88,703 | ₩88,703 | ₩87,898 | ₩87,898 | -0.91% | 3만 |
|---|
| 2026.09.22 | ₩89,374 | ₩89,615 | ₩88,770 | ₩88,891 | -0.54% | 1.9만 |
|---|
| 2026.09.21 | ₩88,555 | ₩88,851 | ₩88,555 | ₩88,757 | +0.23% | 9.8천 |
|---|
| 2026.09.18 | ₩88,569 | ₩88,569 | ₩87,965 | ₩88,368 | -0.23% | 1.7만 |
|---|
| 2026.09.17 | ₩90,004 | ₩90,004 | ₩89,038 | ₩89,038 | -1.07% | 1.5만 |
|---|
| 2026.09.16 | ₩89,427 | ₩89,709 | ₩88,274 | ₩88,904 | -0.58% | 8.7천 |
|---|
| 2026.09.15 | ₩89,427 | ₩89,535 | ₩89,105 | ₩89,266 | -0.18% | 8.7천 |
|---|
| 2026.09.14 | ₩90,098 | ₩90,098 | ₩89,642 | ₩89,964 | -0.15% | 1.9만 |
|---|
| 2026.09.11 | ₩89,923 | ₩90,339 | ₩89,709 | ₩89,937 | +0.01% | 6만 |
|---|
| 2026.09.10 | ₩89,454 | ₩89,749 | ₩89,172 | ₩89,199 | -0.28% | 9.2천 |
|---|
| 2026.09.09 | ₩90,446 | ₩90,446 | ₩89,655 | ₩89,910 | -0.59% | 7.2천 |
|---|
| 2026.09.08 | ₩91,466 | ₩91,466 | ₩90,755 | ₩90,755 | -0.78% | 1.4만 |
|---|
| 2026.09.04 | ₩90,970 | ₩91,761 | ₩90,970 | ₩91,761 | +0.87% | 9.2천 |
|---|
| 2026.09.03 | ₩91,613 | ₩91,613 | ₩91,104 | ₩91,506 | -0.12% | 9.2천 |
|---|
| 2026.09.02 | ₩89,910 | ₩91,332 | ₩89,910 | ₩91,050 | +1.27% | 9.3천 |
|---|
| 2026.09.01 | ₩90,567 | ₩90,902 | ₩89,856 | ₩89,883 | -0.76% | 6.7만 |
|---|
| 2026.08.31 | ₩91,278 | ₩91,506 | ₩90,621 | ₩90,929 | -0.38% | 7천 |
|---|
| 2026.08.28 | ₩92,498 | ₩92,498 | ₩91,546 | ₩91,560 | -1.01% | 2.8천 |
|---|
| 2026.08.27 | ₩91,627 | ₩92,069 | ₩91,600 | ₩91,975 | +0.38% | 8.7천 |
|---|
| 2026.08.26 | ₩91,439 | ₩91,814 | ₩91,104 | ₩91,573 | +0.15% | 1.6만 |
|---|
| 2026.08.25 | ₩91,573 | ₩91,627 | ₩91,224 | ₩91,627 | +0.06% | 7.7천 |
|---|
| 2026.08.24 | ₩91,654 | ₩91,975 | ₩91,466 | ₩91,533 | -0.13% | 1.1만 |
|---|
| 2026.08.21 | ₩91,385 | ₩91,908 | ₩91,251 | ₩91,814 | +0.47% | 1.1만 |
|---|
| 2026.08.20 | ₩91,439 | ₩91,439 | ₩90,929 | ₩91,238 | -0.22% | 1.4만 |
|---|
| 2026.08.19 | ₩92,767 | ₩92,780 | ₩91,882 | ₩91,908 | -0.93% | 1.2만 |
|---|
| 2026.08.18 | ₩92,431 | ₩92,740 | ₩91,989 | ₩91,989 | -0.48% | 7.6만 |
|---|
| 2026.08.17 | ₩92,941 | ₩92,968 | ₩92,700 | ₩92,807 | -0.14% | 4.4천 |
|---|
| 2026.08.14 | ₩92,941 | ₩93,451 | ₩92,928 | ₩93,437 | +0.53% | 1.3만 |
|---|
| 2026.08.13 | ₩92,713 | ₩93,129 | ₩92,673 | ₩93,089 | +0.41% | 2.4만 |
|---|
| 2026.08.12 | ₩92,163 | ₩92,458 | ₩91,721 | ₩92,311 | +0.16% | 2.2만 |
|---|
| 2026.08.11 | ₩92,606 | ₩92,606 | ₩91,975 | ₩91,975 | -0.68% | 2.1만 |
|---|
| 2026.08.10 | ₩92,458 | ₩92,458 | ₩91,721 | ₩91,949 | -0.55% | 1만 |
|---|
| 2026.08.07 | ₩92,565 | ₩92,887 | ₩92,244 | ₩92,498 | -0.07% | 1.3만 |
|---|
| 2026.08.06 | ₩92,753 | ₩92,793 | ₩91,841 | ₩91,895 | -0.93% | 1.3만 |
|---|
| 2026.08.05 | ₩93,719 | ₩93,813 | ₩92,753 | ₩92,753 | -1.03% | 1만 |
|---|
| 2026.08.04 | ₩91,989 | ₩93,853 | ₩91,989 | ₩93,719 | +1.88% | 1.1만 |
|---|
| 2026.08.03 | ₩91,251 | ₩92,244 | ₩91,251 | ₩92,244 | +1.09% | 8천 |
|---|
| 2026.07.31 | ₩90,648 | ₩90,742 | ₩89,709 | ₩90,567 | -0.09% | 1.1만 |
|---|
| 2026.07.30 | ₩91,023 | ₩91,023 | ₩89,977 | ₩90,701 | -0.35% | 8.8천 |
|---|
| 2026.07.29 | ₩90,782 | ₩91,761 | ₩90,567 | ₩90,607 | -0.19% | 8.4천 |
|---|
| 2026.07.28 | ₩91,063 | ₩91,654 | ₩90,970 | ₩91,533 | +0.52% | 8.7천 |
|---|
| 2026.07.27 | ₩90,983 | ₩91,090 | ₩90,433 | ₩90,742 | -0.27% | 1.1만 |
|---|
| 2026.07.24 | ₩90,473 | ₩90,822 | ₩90,044 | ₩90,178 | -0.33% | 9.4천 |
|---|
| 2026.07.23 | ₩90,339 | ₩90,339 | ₩89,508 | ₩89,883 | -0.50% | 9.5천 |
|---|
| 2026.07.22 | ₩91,077 | ₩91,211 | ₩90,446 | ₩90,661 | -0.46% | 5.5천 |
|---|
| 2026.07.21 | ₩90,648 | ₩91,372 | ₩90,648 | ₩91,372 | +0.80% | 1.1만 |
|---|
| 2026.07.20 | ₩91,358 | ₩91,358 | ₩90,715 | ₩90,755 | -0.66% | 1.3만 |
|---|
| 2026.07.17 | ₩91,090 | ₩91,841 | ₩90,943 | ₩91,037 | -0.06% | 4.2천 |
|---|
| 2026.07.16 | ₩90,621 | ₩92,150 | ₩90,621 | ₩91,788 | +1.29% | 1.4만 |
|---|
| 2026.07.15 | ₩90,876 | ₩91,586 | ₩90,688 | ₩90,876 | 0.00% | 6.6천 |
|---|
| 2026.07.14 | ₩92,150 | ₩92,150 | ₩90,379 | ₩90,473 | -1.82% | 1.1만 |
|---|
| 2026.07.13 | ₩90,393 | ₩90,970 | ₩90,393 | ₩90,554 | +0.18% | 6천 |
|---|
| 2026.07.10 | ₩90,581 | ₩90,701 | ₩90,353 | ₩90,500 | -0.09% | 9.9천 |
|---|
| 2026.07.09 | ₩89,990 | ₩90,621 | ₩89,990 | ₩90,433 | +0.49% | 1.5만 |
|---|
| 2026.07.08 | ₩89,990 | ₩89,990 | ₩88,797 | ₩89,186 | -0.89% | 1.2만 |
|---|
| 2026.07.07 | ₩91,010 | ₩91,010 | ₩90,071 | ₩90,151 | -0.94% | 2.6만 |
|---|
| 2026.07.06 | ₩90,500 | ₩91,171 | ₩90,500 | ₩90,648 | +0.16% | 2.7만 |
|---|
| 2026.07.02 | ₩91,935 | ₩91,935 | ₩89,923 | ₩90,487 | -1.58% | 1.2만 |
|---|
| 2026.07.01 | ₩91,788 | ₩92,190 | ₩89,950 | ₩91,412 | -0.41% | 1.7만 |
|---|
| 2026.06.30 | ₩90,393 | ₩91,412 | ₩90,393 | ₩90,916 | +0.58% | 7.4천 |
|---|
| 2026.06.29 | ₩91,077 | ₩91,077 | ₩89,870 | ₩90,621 | -0.50% | 1.2만 |
|---|
| 2026.06.26 | ₩89,105 | ₩90,165 | ₩89,105 | ₩90,165 | +1.19% | 1.5만 |
|---|
| 2026.06.25 | ₩88,877 | ₩89,816 | ₩88,663 | ₩89,105 | +0.26% | 1.4만 |
|---|
| 2026.06.24 | ₩88,153 | ₩89,602 | ₩88,153 | ₩89,025 | +0.99% | 1.3만 |
|---|
| 2026.06.23 | ₩87,188 | ₩88,569 | ₩87,188 | ₩88,287 | +1.26% | 1.2만 |
|---|
| 2026.06.22 | ₩88,260 | ₩88,341 | ₩88,073 | ₩88,086 | -0.20% | 8.5천 |
|---|
| 2026.06.18 | ₩87,550 | ₩88,220 | ₩87,442 | ₩88,006 | +0.52% | 9.3천 |
|---|
| 2026.06.17 | ₩87,912 | ₩88,623 | ₩86,544 | ₩86,973 | -1.07% | 1.5만 |
|---|
| 2026.06.16 | ₩88,395 | ₩89,146 | ₩88,019 | ₩88,019 | -0.42% | 8.1천 |
|---|
| 2026.06.15 | ₩89,856 | ₩89,856 | ₩88,368 | ₩88,368 | -1.66% | 5.4천 |
|---|
| 2026.06.12 | ₩88,354 | ₩89,602 | ₩87,979 | ₩89,038 | +0.77% | 8.4천 |
|---|
| 2026.06.11 | ₩87,201 | ₩88,314 | ₩87,094 | ₩88,314 | +1.28% | 9.1천 |
|---|
| 2026.06.10 | ₩86,530 | ₩87,590 | ₩86,530 | ₩86,745 | +0.25% | 1.2만 |
|---|
| 2026.06.09 | ₩86,369 | ₩87,871 | ₩85,752 | ₩86,772 | +0.47% | 1.1만 |
|---|
| 2026.06.08 | ₩86,048 | ₩86,691 | ₩86,048 | ₩86,182 | +0.16% | 2만 |
|---|
| 2026.06.05 | ₩86,329 | ₩86,329 | ₩85,082 | ₩85,404 | -1.07% | 6.6만 |
|---|
| 2026.06.04 | ₩86,356 | ₩86,825 | ₩86,356 | ₩86,678 | +0.37% | 8.5천 |
|---|
| 2026.06.03 | ₩86,249 | ₩86,249 | ₩85,283 | ₩85,350 | -1.04% | 7.9천 |
|---|
| 2026.06.02 | ₩86,034 | ₩86,852 | ₩86,034 | ₩86,678 | +0.75% | 7.2천 |
|---|
| 2026.06.01 | ₩85,632 | ₩86,544 | ₩85,431 | ₩86,356 | +0.85% | 1만 |
|---|
| 2026.05.29 | ₩86,168 | ₩86,557 | ₩85,350 | ₩86,115 | -0.06% | 4.8만 |
|---|
| 2026.05.28 | ₩86,115 | ₩86,651 | ₩85,927 | ₩86,490 | +0.44% | 7.3천 |
|---|
| 2026.05.27 | ₩86,195 | ₩87,000 | ₩86,168 | ₩86,329 | +0.16% | 1.3만 |
|---|
| 2026.05.26 | ₩86,061 | ₩86,463 | ₩85,913 | ₩86,356 | +0.34% | 8.3천 |
|---|
| 2026.05.22 | ₩85,149 | ₩85,538 | ₩84,894 | ₩85,270 | +0.14% | 1.4만 |
|---|
| 2026.05.21 | ₩84,103 | ₩84,800 | ₩83,338 | ₩84,572 | +0.56% | 1.7만 |
|---|
| 2026.05.20 | ₩83,499 | ₩84,505 | ₩83,486 | ₩84,505 | +1.20% | 8.7천 |
|---|
| 2026.05.19 | ₩83,459 | ₩83,607 | ₩83,070 | ₩83,164 | -0.35% | 2.6만 |
|---|
| 2026.05.18 | ₩83,312 | ₩84,210 | ₩83,312 | ₩83,781 | +0.56% | 7.4천 |
|---|
| 2026.05.15 | ₩83,553 | ₩83,580 | ₩83,070 | ₩83,070 | -0.58% | 7.8천 |
|---|
| 2026.05.14 | ₩84,291 | ₩84,532 | ₩84,210 | ₩84,224 | -0.08% | 1.3만 |
|---|
| 2026.05.13 | ₩84,116 | ₩84,116 | ₩83,620 | ₩83,808 | -0.37% | 2.4만 |
|---|
| 2026.05.12 | ₩85,095 | ₩85,095 | ₩83,701 | ₩84,264 | -0.98% | 1.8만 |
|---|
| 2026.05.11 | ₩85,779 | ₩86,530 | ₩85,015 | ₩85,015 | -0.89% | 1.7만 |
|---|
| 2026.05.08 | ₩86,155 | ₩86,195 | ₩85,538 | ₩85,940 | -0.25% | 1.4만 |
|---|
| 2026.05.07 | ₩86,544 | ₩86,544 | ₩85,605 | ₩85,712 | -0.96% | 1.1만 |
|---|
| 2026.05.06 | ₩86,597 | ₩86,718 | ₩85,913 | ₩86,208 | -0.45% | 5.3만 |
|---|
| 2026.05.05 | ₩85,417 | ₩86,249 | ₩85,243 | ₩86,034 | +0.72% | 9.4천 |
|---|
| 2026.05.04 | ₩85,162 | ₩85,927 | ₩84,545 | ₩84,948 | -0.25% | 1.5만 |
|---|
| 2026.05.01 | ₩85,310 | ₩85,900 | ₩85,310 | ₩85,820 | +0.60% | 3.2만 |
|---|
| 2026.04.30 | ₩84,049 | ₩85,350 | ₩83,969 | ₩85,136 | +1.29% | 1만 |
|---|
| 2026.04.29 | ₩84,519 | ₩84,706 | ₩83,473 | ₩84,036 | -0.57% | 8.9천 |
|---|
| 2026.04.28 | ₩85,297 | ₩85,297 | ₩84,653 | ₩84,733 | -0.66% | 1.6만 |
|---|
| 2026.04.27 | ₩84,559 | ₩85,189 | ₩84,559 | ₩85,001 | +0.52% | 1.5만 |
|---|
| 2026.04.24 | ₩83,982 | ₩84,639 | ₩83,687 | ₩84,478 | +0.59% | 1.4만 |
|---|
| 2026.04.23 | ₩84,237 | ₩84,331 | ₩83,137 | ₩84,022 | -0.25% | 1.6만 |
|---|
| 2026.04.22 | ₩84,452 | ₩84,680 | ₩84,130 | ₩84,317 | -0.16% | 1.4만 |
|---|
| 2026.04.21 | ₩84,921 | ₩85,417 | ₩83,861 | ₩83,861 | -1.25% | 1만 |
|---|
| 2026.04.20 | ₩83,768 | ₩84,760 | ₩83,768 | ₩84,492 | +0.86% | 1.8만 |
|---|
| 2026.04.17 | ₩83,070 | ₩84,666 | ₩83,070 | ₩84,277 | +1.45% | 8.4천 |
|---|
| 2026.04.16 | ₩82,225 | ₩82,681 | ₩82,225 | ₩82,601 | +0.46% | 1.2만 |
|---|
| 2026.04.15 | ₩82,091 | ₩82,507 | ₩81,917 | ₩82,413 | +0.39% | 1.6만 |
|---|
| 2026.04.14 | ₩82,064 | ₩82,467 | ₩81,984 | ₩82,225 | +0.20% | 1.4만 |
|---|
| 2026.04.13 | ₩80,871 | ₩81,783 | ₩80,643 | ₩81,742 | +1.08% | 1.2만 |
|---|
| 2026.04.10 | ₩81,407 | ₩81,407 | ₩80,629 | ₩80,844 | -0.69% | 6.7천 |
|---|
| 2026.04.09 | ₩80,442 | ₩81,555 | ₩80,361 | ₩81,447 | +1.25% | 1.8만 |
|---|
| 2026.04.08 | ₩81,112 | ₩81,501 | ₩80,589 | ₩80,871 | -0.30% | 1.4만 |
|---|
| 2026.04.07 | ₩78,779 | ₩79,516 | ₩78,779 | ₩79,369 | +0.75% | 1.6만 |
|---|
| 2026.04.06 | ₩78,336 | ₩79,261 | ₩78,336 | ₩79,221 | +1.13% | 1.9만 |
|---|
| 2026.04.02 | ₩77,344 | ₩78,671 | ₩77,344 | ₩78,644 | +1.68% | 1.3만 |
|---|
| 2026.04.01 | ₩77,987 | ₩78,765 | ₩77,987 | ₩78,323 | +0.43% | 1.1만 |
|---|
| 2026.03.31 | ₩77,357 | ₩77,934 | ₩76,820 | ₩77,853 | +0.64% | 1.3만 |
|---|
| 2026.03.30 | ₩77,142 | ₩77,209 | ₩76,056 | ₩76,445 | -0.90% | 2만 |
|---|
| 2026.03.27 | ₩77,397 | ₩77,397 | ₩76,378 | ₩76,619 | -1.01% | 1.1만 |
|---|
| 2026.03.26 | ₩77,572 | ₩78,698 | ₩77,572 | ₩77,867 | +0.38% | 1.4만 |
|---|
| 2026.03.25 | ₩78,242 | ₩78,497 | ₩77,759 | ₩78,497 | +0.33% | 1.1만 |
|---|
| 2026.03.24 | ₩76,753 | ₩78,215 | ₩76,753 | ₩77,893 | +1.49% | 2.9만 |
|---|
| 2026.03.23 | ₩76,794 | ₩78,135 | ₩76,794 | ₩77,451 | +0.86% | 1.9만 |
|---|
| 2026.03.20 | ₩76,244 | ₩76,244 | ₩75,010 | ₩75,654 | -0.77% | 1.6만 |
|---|
| 2026.03.19 | ₩75,466 | ₩76,807 | ₩75,466 | ₩76,338 | +1.16% | 2.3만 |
|---|
| 2026.03.18 | ₩76,700 | ₩76,888 | ₩76,204 | ₩76,297 | -0.52% | 1.1만 |
|---|
| 2026.03.17 | ₩76,995 | ₩77,679 | ₩76,874 | ₩76,901 | -0.12% | 6.2천 |
|---|
| 2026.03.16 | ₩77,008 | ₩77,276 | ₩76,418 | ₩76,418 | -0.77% | 1.2만 |
|---|
| 2026.03.13 | ₩76,740 | ₩76,901 | ₩75,587 | ₩76,043 | -0.91% | 1.3만 |
|---|
| 2026.03.12 | ₩76,713 | ₩77,022 | ₩76,177 | ₩76,177 | -0.70% | 2만 |
|---|
| 2026.03.11 | ₩77,585 | ₩77,960 | ₩76,981 | ₩77,585 | 0.00% | 2.1만 |
|---|
| 2026.03.10 | ₩77,558 | ₩78,966 | ₩77,545 | ₩78,001 | +0.57% | 2.2만 |
|---|
| 2026.03.09 | ₩77,558 | ₩78,256 | ₩75,989 | ₩78,148 | +0.76% | 1.5만 |
|---|
| 2026.03.06 | ₩78,537 | ₩78,792 | ₩78,001 | ₩78,323 | -0.27% | 7.3천 |
|---|
| 2026.03.05 | ₩80,147 | ₩80,509 | ₩79,342 | ₩79,784 | -0.45% | 17.3만 |
|---|
| 2026.03.04 | ₩80,629 | ₩81,045 | ₩79,986 | ₩80,750 | +0.15% | 1.6만 |
|---|
| 2026.03.03 | ₩79,275 | ₩80,522 | ₩78,738 | ₩80,079 | +1.02% | 1.8만 |
|---|
| 2026.03.02 | ₩79,315 | ₩80,951 | ₩79,315 | ₩80,696 | +1.74% | 1.3만 |
|---|
| 2026.02.27 | ₩80,522 | ₩80,522 | ₩79,784 | ₩80,093 | -0.53% | 1.1만 |
|---|
| 2026.02.26 | ₩81,260 | ₩81,702 | ₩80,643 | ₩81,649 | +0.48% | 2.7만 |
|---|
| 2026.02.25 | ₩80,576 | ₩80,884 | ₩79,919 | ₩80,831 | +0.32% | 7.5천 |
|---|
| 2026.02.24 | ₩79,905 | ₩80,549 | ₩79,905 | ₩80,495 | +0.74% | 1.3만 |
|---|
| 2026.02.23 | ₩81,555 | ₩81,555 | ₩79,342 | ₩79,677 | -2.30% | 1.3만 |
|---|
| 2026.02.20 | ₩81,085 | ₩82,131 | ₩81,085 | ₩81,944 | +1.06% | 1.1만 |
|---|
| 2026.02.19 | ₩80,965 | ₩81,434 | ₩80,898 | ₩81,286 | +0.40% | 1.6만 |
|---|
| 2026.02.18 | ₩80,938 | ₩81,930 | ₩80,696 | ₩81,327 | +0.48% | 1.8만 |
|---|
| 2026.02.17 | ₩81,099 | ₩81,219 | ₩80,227 | ₩80,938 | -0.20% | 1.2만 |
|---|
| 2026.02.13 | ₩79,986 | ₩81,461 | ₩79,986 | ₩81,005 | +1.27% | 1.4만 |
|---|
| 2026.02.12 | ₩81,555 | ₩81,568 | ₩79,489 | ₩79,784 | -2.17% | 22만 |
|---|
| 2026.02.11 | ₩82,319 | ₩82,319 | ₩81,099 | ₩81,246 | -1.30% | 3.9만 |
|---|
| 2026.02.10 | ₩81,850 | ₩82,534 | ₩81,769 | ₩81,836 | -0.02% | 1.2만 |
|---|
| 2026.02.09 | ₩81,970 | ₩82,158 | ₩81,421 | ₩81,742 | -0.28% | 1.5만 |
|---|
| 2026.02.06 | ₩80,750 | ₩82,212 | ₩80,750 | ₩82,212 | +1.81% | 7.2천 |
|---|
| 2026.02.05 | ₩80,281 | ₩80,898 | ₩79,758 | ₩79,825 | -0.57% | 1.5만 |
|---|
| 2026.02.04 | ₩80,388 | ₩81,300 | ₩80,307 | ₩80,737 | +0.43% | 4만 |
|---|
| 2026.02.03 | ₩80,683 | ₩80,991 | ₩79,261 | ₩80,066 | -0.76% | 2.2만 |
|---|
| 2026.02.02 | ₩79,342 | ₩80,951 | ₩76,995 | ₩80,482 | +1.44% | 2.1만 |
|---|
| 2026.01.30 | ₩79,154 | ₩79,851 | ₩78,846 | ₩79,851 | +0.88% | 1.9만 |
|---|
| 2026.01.29 | ₩79,543 | ₩79,691 | ₩78,725 | ₩79,691 | +0.19% | 9.8천 |
|---|
| 2026.01.28 | ₩80,227 | ₩80,227 | ₩78,980 | ₩79,127 | -1.37% | 4.4만 |
|---|
| 2026.01.27 | ₩80,093 | ₩80,093 | ₩79,422 | ₩79,986 | -0.13% | 23.3만 |
|---|
| 2026.01.26 | ₩80,187 | ₩80,522 | ₩79,731 | ₩79,919 | -0.33% | 1.7만 |
|---|
| 2026.01.23 | ₩81,193 | ₩81,193 | ₩80,066 | ₩80,133 | -1.30% | 1.3만 |
|---|
| 2026.01.22 | ₩81,541 | ₩82,239 | ₩81,461 | ₩81,461 | -0.10% | 2.2만 |
|---|
| 2026.01.21 | ₩79,556 | ₩81,005 | ₩79,556 | ₩80,951 | +1.75% | 2.1만 |
|---|
| 2026.01.20 | ₩78,846 | ₩79,583 | ₩78,725 | ₩78,725 | -0.15% | 1.6만 |
|---|
| 2026.01.16 | ₩80,535 | ₩80,535 | ₩80,039 | ₩80,039 | -0.62% | 1.8만 |
|---|
| 2026.01.15 | ₩80,079 | ₩80,898 | ₩80,079 | ₩80,603 | +0.65% | 2만 |
|---|
| 2026.01.14 | ₩79,194 | ₩79,999 | ₩79,194 | ₩79,825 | +0.80% | 7.9천 |
|---|
| 2026.01.13 | ₩79,825 | ₩79,986 | ₩79,194 | ₩79,463 | -0.45% | 1.7만 |
|---|
| 2026.01.12 | ₩79,221 | ₩79,771 | ₩78,685 | ₩79,489 | +0.34% | 1.2만 |
|---|
| 2026.01.09 | ₩79,731 | ₩79,878 | ₩79,074 | ₩79,436 | -0.37% | 9.2천 |
|---|
| 2026.01.08 | ₩78,336 | ₩79,556 | ₩78,309 | ₩79,342 | +1.28% | 1.4만 |
|---|
| 2026.01.07 | ₩78,671 | ₩78,671 | ₩77,585 | ₩77,786 | -1.13% | 1.6만 |
|---|
| 2026.01.06 | ₩77,384 | ₩78,591 | ₩77,169 | ₩78,577 | +1.54% | 2.1만 |
|---|
| 2026.01.05 | ₩76,485 | ₩77,893 | ₩76,485 | ₩77,504 | +1.33% | 1.6만 |
|---|
| 2026.01.02 | ₩76,686 | ₩76,686 | ₩75,761 | ₩76,096 | -0.77% | 5.7만 |
|---|
| 2025.12.31 | ₩76,552 | ₩76,794 | ₩76,230 | ₩76,351 | -0.26% | 1.1만 |
|---|
| 2025.12.30 | ₩77,424 | ₩77,464 | ₩76,901 | ₩76,901 | -0.68% | 1.9만 |
|---|
| 2025.12.29 | ₩77,370 | ₩77,437 | ₩76,981 | ₩77,250 | -0.16% | 9.5천 |
|---|
| 2025.12.26 | ₩77,478 | ₩77,692 | ₩77,169 | ₩77,478 | 0.00% | 9.5천 |
|---|
| 2025.12.24 | ₩77,692 | ₩78,001 | ₩77,504 | ₩77,786 | +0.12% | 6.1천 |
|---|
| 2025.12.23 | ₩77,706 | ₩77,732 | ₩77,424 | ₩77,665 | -0.05% | 8.9천 |
|---|
| 2025.12.22 | ₩77,920 | ₩79,436 | ₩77,504 | ₩77,813 | -0.14% | 8.5천 |
|---|
| 2025.12.19 | ₩77,974 | ₩77,974 | ₩77,344 | ₩77,746 | -0.29% | 9.4만 |
|---|
| 2025.12.18 | ₩78,416 | ₩78,738 | ₩77,773 | ₩78,054 | -0.46% | 1.2만 |
|---|
| 2025.12.17 | ₩77,800 | ₩78,215 | ₩77,116 | ₩77,585 | -0.28% | 1.2만 |
|---|
| 2025.12.16 | ₩77,545 | ₩78,068 | ₩77,491 | ₩77,907 | +0.47% | 1.4만 |
|---|
| 2025.12.15 | ₩78,846 | ₩78,846 | ₩77,759 | ₩77,867 | -1.24% | 9.9천 |
|---|
| 2025.12.12 | ₩79,127 | ₩79,181 | ₩78,202 | ₩78,256 | -1.10% | 1.7만 |
|---|
| 2025.12.11 | ₩78,028 | ₩78,993 | ₩78,028 | ₩78,899 | +1.12% | 2.1만 |
|---|
| 2025.12.10 | ₩76,579 | ₩78,752 | ₩76,579 | ₩78,162 | +2.07% | 1.3만 |
|---|
| 2025.12.09 | ₩76,284 | ₩76,968 | ₩76,284 | ₩76,552 | +0.35% | 1.4만 |
|---|
| 2025.12.08 | ₩76,914 | ₩76,914 | ₩76,056 | ₩76,110 | -1.05% | 1.1만 |
|---|
| 2025.12.05 | ₩76,740 | ₩77,089 | ₩76,432 | ₩76,499 | -0.31% | 1.1만 |
|---|
| 2025.12.04 | ₩76,525 | ₩76,955 | ₩76,485 | ₩76,780 | +0.33% | 1만 |
|---|
| 2025.12.03 | ₩75,707 | ₩76,834 | ₩75,707 | ₩76,633 | +1.22% | 9.9천 |
|---|
| 2025.12.02 | ₩75,989 | ₩75,989 | ₩75,372 | ₩75,493 | -0.65% | 5.9천 |
|---|
| 2025.12.01 | ₩74,889 | ₩75,841 | ₩74,889 | ₩75,479 | +0.79% | 9.2천 |
|---|
| 2025.11.28 | ₩75,815 | ₩75,909 | ₩75,479 | ₩75,479 | -0.44% | 6.6천 |
|---|
| 2025.11.26 | ₩75,265 | ₩76,002 | ₩75,265 | ₩75,412 | +0.20% | 9.7천 |
|---|
| 2025.11.25 | ₩73,736 | ₩75,453 | ₩73,736 | ₩75,198 | +1.98% | 1.6만 |
|---|
| 2025.11.24 | ₩72,998 | ₩73,548 | ₩72,462 | ₩73,360 | +0.50% | 1.4만 |
|---|
| 2025.11.21 | ₩70,879 | ₩73,173 | ₩70,879 | ₩72,757 | +2.65% | 3.1만 |
|---|
| 2025.11.20 | ₩72,381 | ₩72,690 | ₩70,624 | ₩70,651 | -2.39% | 1.1만 |
|---|
| 2025.11.19 | ₩71,389 | ₩71,751 | ₩71,188 | ₩71,362 | -0.04% | 1.2만 |
|---|
| 2025.11.18 | ₩71,322 | ₩71,939 | ₩71,308 | ₩71,778 | +0.64% | 1.5만 |
|---|
| 2025.11.17 | ₩73,038 | ₩73,240 | ₩71,510 | ₩71,644 | -1.91% | 1.3만 |
|---|
| 2025.11.14 | ₩72,864 | ₩73,454 | ₩72,703 | ₩73,307 | +0.61% | 7.4천 |
|---|
| 2025.11.13 | ₩74,527 | ₩74,594 | ₩73,092 | ₩73,320 | -1.62% | 1.2만 |
|---|
| 2025.11.12 | ₩74,527 | ₩75,117 | ₩74,527 | ₩74,581 | +0.07% | 8.5천 |
|---|
| 2025.11.11 | ₩74,272 | ₩74,634 | ₩74,219 | ₩74,581 | +0.42% | 1.1만 |
|---|
| 2025.11.10 | ₩74,259 | ₩74,487 | ₩73,655 | ₩74,246 | -0.02% | 9.9천 |
|---|
| 2025.11.07 | ₩72,422 | ₩73,508 | ₩72,422 | ₩73,401 | +1.35% | 1.8만 |
|---|
| 2025.11.06 | ₩73,669 | ₩73,682 | ₩72,878 | ₩72,904 | -1.04% | 9.8천 |
|---|
| 2025.11.05 | ₩73,159 | ₩73,991 | ₩73,052 | ₩73,803 | +0.88% | 1.1만 |
|---|
| 2025.11.04 | ₩72,743 | ₩73,307 | ₩72,743 | ₩73,106 | +0.50% | 1.6만 |
|---|
| 2025.11.03 | ₩73,360 | ₩73,669 | ₩72,797 | ₩73,588 | +0.31% | 7.8천 |
|---|
| 2025.10.31 | ₩73,280 | ₩73,615 | ₩73,092 | ₩73,602 | +0.44% | 1.2만 |
|---|
| 2025.10.30 | ₩73,441 | ₩74,299 | ₩73,360 | ₩73,360 | -0.11% | 8.4천 |
|---|
| 2025.10.29 | ₩75,037 | ₩75,305 | ₩73,615 | ₩73,830 | -1.61% | 1.7만 |
|---|
| 2025.10.28 | ₩74,970 | ₩75,385 | ₩74,742 | ₩75,104 | +0.18% | 1.2만 |
|---|
| 2025.10.27 | ₩76,177 | ₩76,525 | ₩75,198 | ₩75,292 | -1.16% | 8.7천 |
|---|
| 2025.10.24 | ₩75,868 | ₩76,016 | ₩75,587 | ₩75,587 | -0.37% | 1.4만 |
|---|
| 2025.10.23 | ₩74,111 | ₩75,050 | ₩74,111 | ₩74,836 | +0.98% | 1.1만 |
|---|
| 2025.10.22 | ₩74,299 | ₩74,594 | ₩73,548 | ₩74,192 | -0.14% | 2.7만 |
|---|
| 2025.10.21 | ₩74,246 | ₩74,608 | ₩73,964 | ₩74,313 | +0.09% | 1.8만 |
|---|
| 2025.10.20 | ₩73,615 | ₩74,205 | ₩73,535 | ₩74,205 | +0.80% | 9.5천 |
|---|
| 2025.10.17 | ₩72,462 | ₩73,199 | ₩72,462 | ₩72,931 | +0.65% | 1.3만 |
|---|
| 2025.10.16 | ₩74,608 | ₩74,608 | ₩72,784 | ₩72,918 | -2.26% | 1.5만 |
|---|
| 2025.10.15 | ₩74,755 | ₩74,755 | ₩73,910 | ₩74,447 | -0.41% | 6.8천 |
|---|
| 2025.10.14 | ₩71,751 | ₩74,339 | ₩71,751 | ₩74,098 | +3.27% | 1.4만 |
|---|
| 2025.10.13 | ₩72,341 | ₩72,864 | ₩72,234 | ₩72,810 | +0.65% | 1.3만 |
|---|
| 2025.10.10 | ₩73,669 | ₩73,669 | ₩71,416 | ₩71,416 | -3.06% | 1.3만 |
|---|