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 | ₩87,691 | ₩87,892 | ₩87,544 | ₩87,758 | +0.08% | 5.3천 |
| 2026.10.08 | ₩87,235 | ₩87,691 | ₩86,793 | ₩87,691 | +0.52% | 1.5만 |
| 2026.10.07 | ₩87,396 | ₩87,544 | ₩87,007 | ₩87,182 | -0.25% | 1.7만 |
| 2026.10.06 | ₩88,763 | ₩88,763 | ₩87,972 | ₩88,281 | -0.54% | 1.1만 |
| 2026.10.05 | ₩87,798 | ₩88,924 | ₩87,798 | ₩88,549 | +0.85% | 1.1만 |
| 2026.10.02 | ₩88,133 | ₩88,468 | ₩87,852 | ₩87,905 | -0.26% | 5.1천 |
| 2026.10.01 | ₩86,230 | ₩87,423 | ₩86,136 | ₩87,209 | +1.13% | 7.1만 |
| 2026.09.30 | ₩87,101 | ₩87,101 | ₩86,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,538 |
| -0.65% |
| 5.5천 |
| 2026.09.29 | ₩87,490 | ₩87,490 | ₩86,458 | ₩86,659 | -0.95% | 1.3만 |
|---|
| 2026.09.28 | ₩87,396 | ₩87,423 | ₩86,860 | ₩87,329 | -0.08% | 5.8천 |
|---|
| 2026.09.25 | ₩87,798 | ₩88,187 | ₩87,517 | ₩87,919 | +0.14% | 1.3만 |
|---|
| 2026.09.24 | ₩88,080 | ₩88,080 | ₩87,570 | ₩87,959 | -0.14% | 7.5천 |
|---|
| 2026.09.23 | ₩88,629 | ₩88,629 | ₩87,825 | ₩87,825 | -0.91% | 3만 |
|---|
| 2026.09.22 | ₩89,299 | ₩89,540 | ₩88,696 | ₩88,817 | -0.54% | 1.9만 |
|---|
| 2026.09.21 | ₩88,482 | ₩88,776 | ₩88,482 | ₩88,683 | +0.23% | 9.8천 |
|---|
| 2026.09.18 | ₩88,495 | ₩88,495 | ₩87,892 | ₩88,294 | -0.23% | 1.7만 |
|---|
| 2026.09.17 | ₩89,929 | ₩89,929 | ₩88,964 | ₩88,964 | -1.07% | 1.5만 |
|---|
| 2026.09.16 | ₩89,353 | ₩89,634 | ₩88,200 | ₩88,830 | -0.58% | 8.7천 |
|---|
| 2026.09.15 | ₩89,353 | ₩89,460 | ₩89,031 | ₩89,192 | -0.18% | 8.7천 |
|---|
| 2026.09.14 | ₩90,023 | ₩90,023 | ₩89,567 | ₩89,889 | -0.15% | 1.9만 |
|---|
| 2026.09.11 | ₩89,848 | ₩90,264 | ₩89,634 | ₩89,862 | +0.01% | 6만 |
|---|
| 2026.09.10 | ₩89,379 | ₩89,674 | ₩89,098 | ₩89,125 | -0.28% | 9.2천 |
|---|
| 2026.09.09 | ₩90,371 | ₩90,371 | ₩89,580 | ₩89,835 | -0.59% | 7.2천 |
|---|
| 2026.09.08 | ₩91,389 | ₩91,389 | ₩90,679 | ₩90,679 | -0.78% | 1.4만 |
|---|
| 2026.09.04 | ₩90,894 | ₩91,684 | ₩90,894 | ₩91,684 | +0.87% | 9.2천 |
|---|
| 2026.09.03 | ₩91,537 | ₩91,537 | ₩91,028 | ₩91,430 | -0.12% | 9.2천 |
|---|
| 2026.09.02 | ₩89,835 | ₩91,255 | ₩89,835 | ₩90,974 | +1.27% | 9.3천 |
|---|
| 2026.09.01 | ₩90,492 | ₩90,827 | ₩89,781 | ₩89,808 | -0.76% | 6.7만 |
|---|
| 2026.08.31 | ₩91,202 | ₩91,430 | ₩90,545 | ₩90,853 | -0.38% | 7천 |
|---|
| 2026.08.28 | ₩92,421 | ₩92,421 | ₩91,470 | ₩91,483 | -1.01% | 2.8천 |
|---|
| 2026.08.27 | ₩91,550 | ₩91,992 | ₩91,523 | ₩91,899 | +0.38% | 8.7천 |
|---|
| 2026.08.26 | ₩91,363 | ₩91,738 | ₩91,028 | ₩91,497 | +0.15% | 1.6만 |
|---|
| 2026.08.25 | ₩91,497 | ₩91,550 | ₩91,148 | ₩91,550 | +0.06% | 7.7천 |
|---|
| 2026.08.24 | ₩91,577 | ₩91,899 | ₩91,389 | ₩91,456 | -0.13% | 1.1만 |
|---|
| 2026.08.21 | ₩91,309 | ₩91,832 | ₩91,175 | ₩91,738 | +0.47% | 1.1만 |
|---|
| 2026.08.20 | ₩91,363 | ₩91,363 | ₩90,853 | ₩91,162 | -0.22% | 1.4만 |
|---|
| 2026.08.19 | ₩92,689 | ₩92,703 | ₩91,805 | ₩91,832 | -0.93% | 1.2만 |
|---|
| 2026.08.18 | ₩92,354 | ₩92,662 | ₩91,912 | ₩91,912 | -0.48% | 7.6만 |
|---|
| 2026.08.17 | ₩92,863 | ₩92,890 | ₩92,622 | ₩92,729 | -0.14% | 4.4천 |
|---|
| 2026.08.14 | ₩92,863 | ₩93,373 | ₩92,850 | ₩93,359 | +0.53% | 1.3만 |
|---|
| 2026.08.13 | ₩92,636 | ₩93,051 | ₩92,595 | ₩93,011 | +0.41% | 2.4만 |
|---|
| 2026.08.12 | ₩92,086 | ₩92,381 | ₩91,644 | ₩92,234 | +0.16% | 2.2만 |
|---|
| 2026.08.11 | ₩92,528 | ₩92,528 | ₩91,899 | ₩91,899 | -0.68% | 2.1만 |
|---|
| 2026.08.10 | ₩92,381 | ₩92,381 | ₩91,644 | ₩91,872 | -0.55% | 1만 |
|---|
| 2026.08.07 | ₩92,488 | ₩92,810 | ₩92,167 | ₩92,421 | -0.07% | 1.3만 |
|---|
| 2026.08.06 | ₩92,676 | ₩92,716 | ₩91,765 | ₩91,818 | -0.93% | 1.3만 |
|---|
| 2026.08.05 | ₩93,641 | ₩93,734 | ₩92,676 | ₩92,676 | -1.03% | 1만 |
|---|
| 2026.08.04 | ₩91,912 | ₩93,775 | ₩91,912 | ₩93,641 | +1.88% | 1.1만 |
|---|
| 2026.08.03 | ₩91,175 | ₩92,167 | ₩91,175 | ₩92,167 | +1.09% | 8천 |
|---|
| 2026.07.31 | ₩90,572 | ₩90,666 | ₩89,634 | ₩90,492 | -0.09% | 1.1만 |
|---|
| 2026.07.30 | ₩90,947 | ₩90,947 | ₩89,902 | ₩90,626 | -0.35% | 8.8천 |
|---|
| 2026.07.29 | ₩90,706 | ₩91,684 | ₩90,492 | ₩90,532 | -0.19% | 8.4천 |
|---|
| 2026.07.28 | ₩90,987 | ₩91,577 | ₩90,894 | ₩91,456 | +0.52% | 8.7천 |
|---|
| 2026.07.27 | ₩90,907 | ₩91,014 | ₩90,358 | ₩90,666 | -0.27% | 1.1만 |
|---|
| 2026.07.24 | ₩90,398 | ₩90,746 | ₩89,969 | ₩90,103 | -0.33% | 9.4천 |
|---|
| 2026.07.23 | ₩90,264 | ₩90,264 | ₩89,433 | ₩89,808 | -0.50% | 9.5천 |
|---|
| 2026.07.22 | ₩91,001 | ₩91,135 | ₩90,371 | ₩90,585 | -0.46% | 5.5천 |
|---|
| 2026.07.21 | ₩90,572 | ₩91,296 | ₩90,572 | ₩91,296 | +0.80% | 1.1만 |
|---|
| 2026.07.20 | ₩91,282 | ₩91,282 | ₩90,639 | ₩90,679 | -0.66% | 1.3만 |
|---|
| 2026.07.17 | ₩91,014 | ₩91,765 | ₩90,867 | ₩90,961 | -0.06% | 4.2천 |
|---|
| 2026.07.16 | ₩90,545 | ₩92,073 | ₩90,545 | ₩91,711 | +1.29% | 1.4만 |
|---|
| 2026.07.15 | ₩90,800 | ₩91,510 | ₩90,612 | ₩90,800 | 0.00% | 6.6천 |
|---|
| 2026.07.14 | ₩92,073 | ₩92,073 | ₩90,304 | ₩90,398 | -1.82% | 1.1만 |
|---|
| 2026.07.13 | ₩90,317 | ₩90,894 | ₩90,317 | ₩90,478 | +0.18% | 6천 |
|---|
| 2026.07.10 | ₩90,505 | ₩90,626 | ₩90,277 | ₩90,425 | -0.09% | 9.9천 |
|---|
| 2026.07.09 | ₩89,915 | ₩90,545 | ₩89,915 | ₩90,358 | +0.49% | 1.5만 |
|---|
| 2026.07.08 | ₩89,915 | ₩89,915 | ₩88,723 | ₩89,111 | -0.89% | 1.2만 |
|---|
| 2026.07.07 | ₩90,934 | ₩90,934 | ₩89,996 | ₩90,076 | -0.94% | 2.6만 |
|---|
| 2026.07.06 | ₩90,425 | ₩91,095 | ₩90,425 | ₩90,572 | +0.16% | 2.7만 |
|---|
| 2026.07.02 | ₩91,858 | ₩91,858 | ₩89,848 | ₩90,411 | -1.58% | 1.2만 |
|---|
| 2026.07.01 | ₩91,711 | ₩92,113 | ₩89,875 | ₩91,336 | -0.41% | 1.7만 |
|---|
| 2026.06.30 | ₩90,317 | ₩91,336 | ₩90,317 | ₩90,840 | +0.58% | 7.4천 |
|---|
| 2026.06.29 | ₩91,001 | ₩91,001 | ₩89,795 | ₩90,545 | -0.50% | 1.2만 |
|---|
| 2026.06.26 | ₩89,031 | ₩90,090 | ₩89,031 | ₩90,090 | +1.19% | 1.5만 |
|---|
| 2026.06.25 | ₩88,803 | ₩89,741 | ₩88,589 | ₩89,031 | +0.26% | 1.4만 |
|---|
| 2026.06.24 | ₩88,080 | ₩89,527 | ₩88,080 | ₩88,951 | +0.99% | 1.3만 |
|---|
| 2026.06.23 | ₩87,115 | ₩88,495 | ₩87,115 | ₩88,214 | +1.26% | 1.2만 |
|---|
| 2026.06.22 | ₩88,187 | ₩88,267 | ₩87,999 | ₩88,013 | -0.20% | 8.5천 |
|---|
| 2026.06.18 | ₩87,477 | ₩88,147 | ₩87,369 | ₩87,932 | +0.52% | 9.3천 |
|---|
| 2026.06.17 | ₩87,838 | ₩88,549 | ₩86,471 | ₩86,900 | -1.07% | 1.5만 |
|---|
| 2026.06.16 | ₩88,321 | ₩89,071 | ₩87,946 | ₩87,946 | -0.42% | 8.1천 |
|---|
| 2026.06.15 | ₩89,781 | ₩89,781 | ₩88,294 | ₩88,294 | -1.66% | 5.4천 |
|---|
| 2026.06.12 | ₩88,281 | ₩89,527 | ₩87,905 | ₩88,964 | +0.77% | 8.4천 |
|---|
| 2026.06.11 | ₩87,128 | ₩88,240 | ₩87,021 | ₩88,240 | +1.28% | 9.1천 |
|---|
| 2026.06.10 | ₩86,458 | ₩87,517 | ₩86,458 | ₩86,672 | +0.25% | 1.2만 |
|---|
| 2026.06.09 | ₩86,297 | ₩87,798 | ₩85,681 | ₩86,699 | +0.47% | 1.1만 |
|---|
| 2026.06.08 | ₩85,976 | ₩86,619 | ₩85,976 | ₩86,110 | +0.16% | 2만 |
|---|
| 2026.06.05 | ₩86,257 | ₩86,257 | ₩85,011 | ₩85,332 | -1.07% | 6.6만 |
|---|
| 2026.06.04 | ₩86,284 | ₩86,753 | ₩86,284 | ₩86,605 | +0.37% | 8.5천 |
|---|
| 2026.06.03 | ₩86,177 | ₩86,177 | ₩85,212 | ₩85,279 | -1.04% | 7.9천 |
|---|
| 2026.06.02 | ₩85,962 | ₩86,780 | ₩85,962 | ₩86,605 | +0.75% | 7.2천 |
|---|
| 2026.06.01 | ₩85,560 | ₩86,471 | ₩85,359 | ₩86,284 | +0.85% | 1만 |
|---|
| 2026.05.29 | ₩86,096 | ₩86,485 | ₩85,279 | ₩86,043 | -0.06% | 4.8만 |
|---|
| 2026.05.28 | ₩86,043 | ₩86,579 | ₩85,855 | ₩86,418 | +0.44% | 7.3천 |
|---|
| 2026.05.27 | ₩86,123 | ₩86,927 | ₩86,096 | ₩86,257 | +0.16% | 1.3만 |
|---|
| 2026.05.26 | ₩85,989 | ₩86,391 | ₩85,842 | ₩86,284 | +0.34% | 8.3천 |
|---|
| 2026.05.22 | ₩85,078 | ₩85,466 | ₩84,823 | ₩85,198 | +0.14% | 1.4만 |
|---|
| 2026.05.21 | ₩84,033 | ₩84,729 | ₩83,269 | ₩84,502 | +0.56% | 1.7만 |
|---|
| 2026.05.20 | ₩83,430 | ₩84,435 | ₩83,416 | ₩84,435 | +1.20% | 8.7천 |
|---|
| 2026.05.19 | ₩83,389 | ₩83,537 | ₩83,001 | ₩83,095 | -0.35% | 2.6만 |
|---|
| 2026.05.18 | ₩83,242 | ₩84,140 | ₩83,242 | ₩83,711 | +0.56% | 7.4천 |
|---|
| 2026.05.15 | ₩83,483 | ₩83,510 | ₩83,001 | ₩83,001 | -0.58% | 7.8천 |
|---|
| 2026.05.14 | ₩84,220 | ₩84,461 | ₩84,140 | ₩84,153 | -0.08% | 1.3만 |
|---|
| 2026.05.13 | ₩84,046 | ₩84,046 | ₩83,550 | ₩83,738 | -0.37% | 2.4만 |
|---|
| 2026.05.12 | ₩85,024 | ₩85,024 | ₩83,631 | ₩84,193 | -0.98% | 1.8만 |
|---|
| 2026.05.11 | ₩85,708 | ₩86,458 | ₩84,944 | ₩84,944 | -0.89% | 1.7만 |
|---|
| 2026.05.08 | ₩86,083 | ₩86,123 | ₩85,466 | ₩85,868 | -0.25% | 1.4만 |
|---|
| 2026.05.07 | ₩86,471 | ₩86,471 | ₩85,533 | ₩85,641 | -0.96% | 1.1만 |
|---|
| 2026.05.06 | ₩86,525 | ₩86,646 | ₩85,842 | ₩86,136 | -0.45% | 5.3만 |
|---|
| 2026.05.05 | ₩85,346 | ₩86,177 | ₩85,172 | ₩85,962 | +0.72% | 9.4천 |
|---|
| 2026.05.04 | ₩85,091 | ₩85,855 | ₩84,475 | ₩84,877 | -0.25% | 1.5만 |
|---|
| 2026.05.01 | ₩85,239 | ₩85,828 | ₩85,239 | ₩85,748 | +0.60% | 3.2만 |
|---|
| 2026.04.30 | ₩83,979 | ₩85,279 | ₩83,899 | ₩85,064 | +1.29% | 1만 |
|---|
| 2026.04.29 | ₩84,448 | ₩84,636 | ₩83,403 | ₩83,966 | -0.57% | 8.9천 |
|---|
| 2026.04.28 | ₩85,225 | ₩85,225 | ₩84,582 | ₩84,662 | -0.66% | 1.6만 |
|---|
| 2026.04.27 | ₩84,488 | ₩85,118 | ₩84,488 | ₩84,930 | +0.52% | 1.5만 |
|---|
| 2026.04.24 | ₩83,912 | ₩84,569 | ₩83,617 | ₩84,408 | +0.59% | 1.4만 |
|---|
| 2026.04.23 | ₩84,167 | ₩84,260 | ₩83,068 | ₩83,952 | -0.25% | 1.6만 |
|---|
| 2026.04.22 | ₩84,381 | ₩84,609 | ₩84,059 | ₩84,247 | -0.16% | 1.4만 |
|---|
| 2026.04.21 | ₩84,850 | ₩85,346 | ₩83,791 | ₩83,791 | -1.25% | 1만 |
|---|
| 2026.04.20 | ₩83,698 | ₩84,689 | ₩83,698 | ₩84,421 | +0.86% | 1.8만 |
|---|
| 2026.04.17 | ₩83,001 | ₩84,595 | ₩83,001 | ₩84,207 | +1.45% | 8.4천 |
|---|
| 2026.04.16 | ₩82,157 | ₩82,612 | ₩82,157 | ₩82,532 | +0.46% | 1.2만 |
|---|
| 2026.04.15 | ₩82,023 | ₩82,438 | ₩81,848 | ₩82,344 | +0.39% | 1.6만 |
|---|
| 2026.04.14 | ₩81,996 | ₩82,398 | ₩81,915 | ₩82,157 | +0.20% | 1.4만 |
|---|
| 2026.04.13 | ₩80,803 | ₩81,714 | ₩80,575 | ₩81,674 | +1.08% | 1.2만 |
|---|
| 2026.04.10 | ₩81,339 | ₩81,339 | ₩80,562 | ₩80,776 | -0.69% | 6.7천 |
|---|
| 2026.04.09 | ₩80,374 | ₩81,487 | ₩80,294 | ₩81,379 | +1.25% | 1.8만 |
|---|
| 2026.04.08 | ₩81,044 | ₩81,433 | ₩80,522 | ₩80,803 | -0.30% | 1.4만 |
|---|
| 2026.04.07 | ₩78,713 | ₩79,450 | ₩78,713 | ₩79,302 | +0.75% | 1.6만 |
|---|
| 2026.04.06 | ₩78,271 | ₩79,195 | ₩78,271 | ₩79,155 | +1.13% | 1.9만 |
|---|
| 2026.04.02 | ₩77,279 | ₩78,606 | ₩77,279 | ₩78,579 | +1.68% | 1.3만 |
|---|
| 2026.04.01 | ₩77,922 | ₩78,699 | ₩77,922 | ₩78,257 | +0.43% | 1.1만 |
|---|
| 2026.03.31 | ₩77,292 | ₩77,869 | ₩76,756 | ₩77,788 | +0.64% | 1.3만 |
|---|
| 2026.03.30 | ₩77,078 | ₩77,145 | ₩75,993 | ₩76,381 | -0.90% | 2만 |
|---|
| 2026.03.27 | ₩77,333 | ₩77,333 | ₩76,314 | ₩76,555 | -1.01% | 1.1만 |
|---|
| 2026.03.26 | ₩77,507 | ₩78,632 | ₩77,507 | ₩77,802 | +0.38% | 1.4만 |
|---|
| 2026.03.25 | ₩78,177 | ₩78,431 | ₩77,694 | ₩78,431 | +0.33% | 1.1만 |
|---|
| 2026.03.24 | ₩76,689 | ₩78,150 | ₩76,689 | ₩77,828 | +1.49% | 2.9만 |
|---|
| 2026.03.23 | ₩76,730 | ₩78,070 | ₩76,730 | ₩77,386 | +0.86% | 1.9만 |
|---|
| 2026.03.20 | ₩76,180 | ₩76,180 | ₩74,947 | ₩75,591 | -0.77% | 1.6만 |
|---|
| 2026.03.19 | ₩75,403 | ₩76,743 | ₩75,403 | ₩76,274 | +1.16% | 2.3만 |
|---|
| 2026.03.18 | ₩76,636 | ₩76,823 | ₩76,140 | ₩76,234 | -0.52% | 1.1만 |
|---|
| 2026.03.17 | ₩76,931 | ₩77,614 | ₩76,810 | ₩76,837 | -0.12% | 6.2천 |
|---|
| 2026.03.16 | ₩76,944 | ₩77,212 | ₩76,354 | ₩76,354 | -0.77% | 1.2만 |
|---|
| 2026.03.13 | ₩76,676 | ₩76,837 | ₩75,524 | ₩75,979 | -0.91% | 1.3만 |
|---|
| 2026.03.12 | ₩76,649 | ₩76,957 | ₩76,113 | ₩76,113 | -0.70% | 2만 |
|---|
| 2026.03.11 | ₩77,520 | ₩77,895 | ₩76,917 | ₩77,520 | 0.00% | 2.1만 |
|---|
| 2026.03.10 | ₩77,493 | ₩78,900 | ₩77,480 | ₩77,936 | +0.57% | 2.2만 |
|---|
| 2026.03.09 | ₩77,493 | ₩78,190 | ₩75,926 | ₩78,083 | +0.76% | 1.5만 |
|---|
| 2026.03.06 | ₩78,472 | ₩78,726 | ₩77,936 | ₩78,257 | -0.27% | 7.3천 |
|---|
| 2026.03.05 | ₩80,080 | ₩80,441 | ₩79,276 | ₩79,718 | -0.45% | 17.3만 |
|---|
| 2026.03.04 | ₩80,562 | ₩80,977 | ₩79,919 | ₩80,683 | +0.15% | 1.6만 |
|---|
| 2026.03.03 | ₩79,209 | ₩80,455 | ₩78,673 | ₩80,013 | +1.02% | 1.8만 |
|---|
| 2026.03.02 | ₩79,249 | ₩80,884 | ₩79,249 | ₩80,629 | +1.74% | 1.3만 |
|---|
| 2026.02.27 | ₩80,455 | ₩80,455 | ₩79,718 | ₩80,026 | -0.53% | 1.1만 |
|---|
| 2026.02.26 | ₩81,192 | ₩81,634 | ₩80,575 | ₩81,580 | +0.48% | 2.7만 |
|---|
| 2026.02.25 | ₩80,508 | ₩80,817 | ₩79,852 | ₩80,763 | +0.32% | 7.5천 |
|---|
| 2026.02.24 | ₩79,838 | ₩80,482 | ₩79,838 | ₩80,428 | +0.74% | 1.3만 |
|---|
| 2026.02.23 | ₩81,487 | ₩81,487 | ₩79,276 | ₩79,611 | -2.30% | 1.3만 |
|---|
| 2026.02.20 | ₩81,018 | ₩82,063 | ₩81,018 | ₩81,875 | +1.06% | 1.1만 |
|---|
| 2026.02.19 | ₩80,897 | ₩81,366 | ₩80,830 | ₩81,219 | +0.40% | 1.6만 |
|---|
| 2026.02.18 | ₩80,870 | ₩81,862 | ₩80,629 | ₩81,259 | +0.48% | 1.8만 |
|---|
| 2026.02.17 | ₩81,031 | ₩81,152 | ₩80,160 | ₩80,870 | -0.20% | 1.2만 |
|---|
| 2026.02.13 | ₩79,919 | ₩81,393 | ₩79,919 | ₩80,937 | +1.27% | 1.4만 |
|---|
| 2026.02.12 | ₩81,487 | ₩81,500 | ₩79,423 | ₩79,718 | -2.17% | 22만 |
|---|
| 2026.02.11 | ₩82,250 | ₩82,250 | ₩81,031 | ₩81,178 | -1.30% | 3.9만 |
|---|
| 2026.02.10 | ₩81,781 | ₩82,465 | ₩81,701 | ₩81,768 | -0.02% | 1.2만 |
|---|
| 2026.02.09 | ₩81,902 | ₩82,090 | ₩81,353 | ₩81,674 | -0.28% | 1.5만 |
|---|
| 2026.02.06 | ₩80,683 | ₩82,143 | ₩80,683 | ₩82,143 | +1.81% | 7.2천 |
|---|
| 2026.02.05 | ₩80,214 | ₩80,830 | ₩79,691 | ₩79,758 | -0.57% | 1.5만 |
|---|
| 2026.02.04 | ₩80,321 | ₩81,232 | ₩80,240 | ₩80,669 | +0.43% | 4만 |
|---|
| 2026.02.03 | ₩80,616 | ₩80,924 | ₩79,195 | ₩79,999 | -0.76% | 2.2만 |
|---|
| 2026.02.02 | ₩79,276 | ₩80,884 | ₩76,931 | ₩80,415 | +1.44% | 2.1만 |
|---|
| 2026.01.30 | ₩79,088 | ₩79,785 | ₩78,780 | ₩79,785 | +0.88% | 1.9만 |
|---|
| 2026.01.29 | ₩79,477 | ₩79,624 | ₩78,659 | ₩79,624 | +0.19% | 9.8천 |
|---|
| 2026.01.28 | ₩80,160 | ₩80,160 | ₩78,914 | ₩79,061 | -1.37% | 4.4만 |
|---|
| 2026.01.27 | ₩80,026 | ₩80,026 | ₩79,356 | ₩79,919 | -0.13% | 23.3만 |
|---|
| 2026.01.26 | ₩80,120 | ₩80,455 | ₩79,664 | ₩79,852 | -0.33% | 1.7만 |
|---|
| 2026.01.23 | ₩81,125 | ₩81,125 | ₩79,999 | ₩80,066 | -1.30% | 1.3만 |
|---|
| 2026.01.22 | ₩81,473 | ₩82,170 | ₩81,393 | ₩81,393 | -0.10% | 2.2만 |
|---|
| 2026.01.21 | ₩79,490 | ₩80,937 | ₩79,490 | ₩80,884 | +1.75% | 2.1만 |
|---|
| 2026.01.20 | ₩78,780 | ₩79,517 | ₩78,659 | ₩78,659 | -0.15% | 1.6만 |
|---|
| 2026.01.16 | ₩80,468 | ₩80,468 | ₩79,972 | ₩79,972 | -0.62% | 1.8만 |
|---|
| 2026.01.15 | ₩80,013 | ₩80,830 | ₩80,013 | ₩80,535 | +0.65% | 2만 |
|---|
| 2026.01.14 | ₩79,128 | ₩79,932 | ₩79,128 | ₩79,758 | +0.80% | 7.9천 |
|---|
| 2026.01.13 | ₩79,758 | ₩79,919 | ₩79,128 | ₩79,396 | -0.45% | 1.7만 |
|---|
| 2026.01.12 | ₩79,155 | ₩79,704 | ₩78,619 | ₩79,423 | +0.34% | 1.2만 |
|---|
| 2026.01.09 | ₩79,664 | ₩79,812 | ₩79,008 | ₩79,369 | -0.37% | 9.2천 |
|---|
| 2026.01.08 | ₩78,271 | ₩79,490 | ₩78,244 | ₩79,276 | +1.28% | 1.4만 |
|---|
| 2026.01.07 | ₩78,606 | ₩78,606 | ₩77,520 | ₩77,721 | -1.13% | 1.6만 |
|---|
| 2026.01.06 | ₩77,319 | ₩78,525 | ₩77,105 | ₩78,512 | +1.54% | 2.1만 |
|---|
| 2026.01.05 | ₩76,421 | ₩77,828 | ₩76,421 | ₩77,440 | +1.33% | 1.6만 |
|---|
| 2026.01.02 | ₩76,622 | ₩76,622 | ₩75,698 | ₩76,033 | -0.77% | 5.7만 |
|---|
| 2025.12.31 | ₩76,488 | ₩76,730 | ₩76,167 | ₩76,287 | -0.26% | 1.1만 |
|---|
| 2025.12.30 | ₩77,359 | ₩77,400 | ₩76,837 | ₩76,837 | -0.68% | 1.9만 |
|---|
| 2025.12.29 | ₩77,306 | ₩77,373 | ₩76,917 | ₩77,185 | -0.16% | 9.5천 |
|---|
| 2025.12.26 | ₩77,413 | ₩77,627 | ₩77,105 | ₩77,413 | 0.00% | 9.5천 |
|---|
| 2025.12.24 | ₩77,627 | ₩77,936 | ₩77,440 | ₩77,721 | +0.12% | 6.1천 |
|---|
| 2025.12.23 | ₩77,641 | ₩77,668 | ₩77,359 | ₩77,601 | -0.05% | 8.9천 |
|---|
| 2025.12.22 | ₩77,855 | ₩79,369 | ₩77,440 | ₩77,748 | -0.14% | 8.5천 |
|---|
| 2025.12.19 | ₩77,909 | ₩77,909 | ₩77,279 | ₩77,681 | -0.29% | 9.4만 |
|---|
| 2025.12.18 | ₩78,351 | ₩78,673 | ₩77,708 | ₩77,989 | -0.46% | 1.2만 |
|---|
| 2025.12.17 | ₩77,735 | ₩78,150 | ₩77,051 | ₩77,520 | -0.28% | 1.2만 |
|---|
| 2025.12.16 | ₩77,480 | ₩78,003 | ₩77,426 | ₩77,842 | +0.47% | 1.4만 |
|---|
| 2025.12.15 | ₩78,780 | ₩78,780 | ₩77,694 | ₩77,802 | -1.24% | 9.9천 |
|---|
| 2025.12.12 | ₩79,061 | ₩79,115 | ₩78,137 | ₩78,190 | -1.10% | 1.7만 |
|---|
| 2025.12.11 | ₩77,962 | ₩78,927 | ₩77,962 | ₩78,833 | +1.12% | 2.1만 |
|---|
| 2025.12.10 | ₩76,515 | ₩78,686 | ₩76,515 | ₩78,096 | +2.07% | 1.3만 |
|---|
| 2025.12.09 | ₩76,220 | ₩76,904 | ₩76,220 | ₩76,488 | +0.35% | 1.4만 |
|---|
| 2025.12.08 | ₩76,850 | ₩76,850 | ₩75,993 | ₩76,046 | -1.05% | 1.1만 |
|---|
| 2025.12.05 | ₩76,676 | ₩77,024 | ₩76,368 | ₩76,435 | -0.31% | 1.1만 |
|---|
| 2025.12.04 | ₩76,462 | ₩76,890 | ₩76,421 | ₩76,716 | +0.33% | 1만 |
|---|
| 2025.12.03 | ₩75,644 | ₩76,770 | ₩75,644 | ₩76,569 | +1.22% | 9.9천 |
|---|
| 2025.12.02 | ₩75,926 | ₩75,926 | ₩75,309 | ₩75,430 | -0.65% | 5.9천 |
|---|
| 2025.12.01 | ₩74,827 | ₩75,778 | ₩74,827 | ₩75,416 | +0.79% | 9.2천 |
|---|
| 2025.11.28 | ₩75,751 | ₩75,845 | ₩75,416 | ₩75,416 | -0.44% | 6.6천 |
|---|
| 2025.11.26 | ₩75,202 | ₩75,939 | ₩75,202 | ₩75,349 | +0.20% | 9.7천 |
|---|
| 2025.11.25 | ₩73,674 | ₩75,390 | ₩73,674 | ₩75,135 | +1.98% | 1.6만 |
|---|
| 2025.11.24 | ₩72,937 | ₩73,487 | ₩72,401 | ₩73,299 | +0.50% | 1.4만 |
|---|
| 2025.11.21 | ₩70,820 | ₩73,111 | ₩70,820 | ₩72,696 | +2.65% | 3.1만 |
|---|
| 2025.11.20 | ₩72,321 | ₩72,629 | ₩70,565 | ₩70,592 | -2.39% | 1.1만 |
|---|
| 2025.11.19 | ₩71,329 | ₩71,691 | ₩71,128 | ₩71,302 | -0.04% | 1.2만 |
|---|
| 2025.11.18 | ₩71,262 | ₩71,879 | ₩71,249 | ₩71,718 | +0.64% | 1.5만 |
|---|
| 2025.11.17 | ₩72,977 | ₩73,178 | ₩71,450 | ₩71,584 | -1.91% | 1.3만 |
|---|
| 2025.11.14 | ₩72,803 | ₩73,393 | ₩72,642 | ₩73,245 | +0.61% | 7.4천 |
|---|
| 2025.11.13 | ₩74,465 | ₩74,532 | ₩73,031 | ₩73,259 | -1.62% | 1.2만 |
|---|
| 2025.11.12 | ₩74,465 | ₩75,055 | ₩74,465 | ₩74,519 | +0.07% | 8.5천 |
|---|
| 2025.11.11 | ₩74,210 | ₩74,572 | ₩74,157 | ₩74,519 | +0.42% | 1.1만 |
|---|
| 2025.11.10 | ₩74,197 | ₩74,425 | ₩73,594 | ₩74,184 | -0.02% | 9.9천 |
|---|
| 2025.11.07 | ₩72,361 | ₩73,446 | ₩72,361 | ₩73,339 | +1.35% | 1.8만 |
|---|
| 2025.11.06 | ₩73,607 | ₩73,621 | ₩72,817 | ₩72,843 | -1.04% | 9.8천 |
|---|
| 2025.11.05 | ₩73,098 | ₩73,929 | ₩72,991 | ₩73,741 | +0.88% | 1.1만 |
|---|
| 2025.11.04 | ₩72,683 | ₩73,245 | ₩72,683 | ₩73,044 | +0.50% | 1.6만 |
|---|
| 2025.11.03 | ₩73,299 | ₩73,607 | ₩72,736 | ₩73,527 | +0.31% | 7.8천 |
|---|
| 2025.10.31 | ₩73,219 | ₩73,554 | ₩73,031 | ₩73,540 | +0.44% | 1.2만 |
|---|
| 2025.10.30 | ₩73,379 | ₩74,237 | ₩73,299 | ₩73,299 | -0.11% | 8.4천 |
|---|
| 2025.10.29 | ₩74,974 | ₩75,242 | ₩73,554 | ₩73,768 | -1.61% | 1.7만 |
|---|
| 2025.10.28 | ₩74,907 | ₩75,323 | ₩74,679 | ₩75,041 | +0.18% | 1.2만 |
|---|
| 2025.10.27 | ₩76,113 | ₩76,462 | ₩75,135 | ₩75,229 | -1.16% | 8.7천 |
|---|
| 2025.10.24 | ₩75,805 | ₩75,952 | ₩75,524 | ₩75,524 | -0.37% | 1.4만 |
|---|
| 2025.10.23 | ₩74,050 | ₩74,988 | ₩74,050 | ₩74,773 | +0.98% | 1.1만 |
|---|
| 2025.10.22 | ₩74,237 | ₩74,532 | ₩73,487 | ₩74,130 | -0.14% | 2.7만 |
|---|
| 2025.10.21 | ₩74,184 | ₩74,545 | ₩73,902 | ₩74,251 | +0.09% | 1.8만 |
|---|
| 2025.10.20 | ₩73,554 | ₩74,143 | ₩73,473 | ₩74,143 | +0.80% | 9.5천 |
|---|
| 2025.10.17 | ₩72,401 | ₩73,138 | ₩72,401 | ₩72,870 | +0.65% | 1.3만 |
|---|
| 2025.10.16 | ₩74,545 | ₩74,545 | ₩72,723 | ₩72,857 | -2.26% | 1.5만 |
|---|
| 2025.10.15 | ₩74,693 | ₩74,693 | ₩73,849 | ₩74,385 | -0.41% | 6.8천 |
|---|
| 2025.10.14 | ₩71,691 | ₩74,277 | ₩71,691 | ₩74,036 | +3.27% | 1.4만 |
|---|
| 2025.10.13 | ₩72,281 | ₩72,803 | ₩72,173 | ₩72,750 | +0.65% | 1.3만 |
|---|
| 2025.10.10 | ₩73,607 | ₩73,607 | ₩71,356 | ₩71,356 | -3.06% | 1.3만 |
|---|