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 | ₩87,754 | ₩87,955 | ₩87,606 | ₩87,821 | +0.08% | 5.3천 |
| 2026.10.08 | ₩87,298 | ₩87,754 | ₩86,855 | ₩87,754 | +0.52% | 1.5만 |
| 2026.10.07 | ₩87,459 | ₩87,606 | ₩87,070 | ₩87,244 | -0.25% | 1.7만 |
| 2026.10.06 | ₩88,827 | ₩88,827 | ₩88,035 | ₩88,344 | -0.54% | 1.1만 |
| 2026.10.05 | ₩87,861 | ₩88,987 | ₩87,861 | ₩88,612 | +0.85% | 1.1만 |
| 2026.10.02 | ₩88,196 | ₩88,531 | ₩87,915 | ₩87,968 | -0.26% | 5.1천 |
| 2026.10.01 | ₩86,292 | ₩87,486 | ₩86,198 | ₩87,271 | +1.13% | 7.1만 |
| 2026.09.30 | ₩87,164 | ₩87,164 | ₩86,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,600 |
| -0.65% |
| 5.5천 |
| 2026.09.29 | ₩87,553 | ₩87,553 | ₩86,520 | ₩86,721 | -0.95% | 1.3만 |
|---|
| 2026.09.28 | ₩87,459 | ₩87,486 | ₩86,922 | ₩87,392 | -0.08% | 5.8천 |
|---|
| 2026.09.25 | ₩87,861 | ₩88,250 | ₩87,579 | ₩87,982 | +0.14% | 1.3만 |
|---|
| 2026.09.24 | ₩88,143 | ₩88,143 | ₩87,633 | ₩88,022 | -0.14% | 7.5천 |
|---|
| 2026.09.23 | ₩88,692 | ₩88,692 | ₩87,888 | ₩87,888 | -0.91% | 3만 |
|---|
| 2026.09.22 | ₩89,363 | ₩89,604 | ₩88,759 | ₩88,880 | -0.54% | 1.9만 |
|---|
| 2026.09.21 | ₩88,545 | ₩88,840 | ₩88,545 | ₩88,746 | +0.23% | 9.8천 |
|---|
| 2026.09.18 | ₩88,558 | ₩88,558 | ₩87,955 | ₩88,357 | -0.23% | 1.7만 |
|---|
| 2026.09.17 | ₩89,993 | ₩89,993 | ₩89,028 | ₩89,028 | -1.07% | 1.5만 |
|---|
| 2026.09.16 | ₩89,417 | ₩89,698 | ₩88,263 | ₩88,894 | -0.58% | 8.7천 |
|---|
| 2026.09.15 | ₩89,417 | ₩89,524 | ₩89,095 | ₩89,256 | -0.18% | 8.7천 |
|---|
| 2026.09.14 | ₩90,087 | ₩90,087 | ₩89,631 | ₩89,953 | -0.15% | 1.9만 |
|---|
| 2026.09.11 | ₩89,913 | ₩90,328 | ₩89,698 | ₩89,926 | +0.01% | 6만 |
|---|
| 2026.09.10 | ₩89,443 | ₩89,738 | ₩89,162 | ₩89,189 | -0.28% | 9.2천 |
|---|
| 2026.09.09 | ₩90,436 | ₩90,436 | ₩89,645 | ₩89,899 | -0.59% | 7.2천 |
|---|
| 2026.09.08 | ₩91,455 | ₩91,455 | ₩90,744 | ₩90,744 | -0.78% | 1.4만 |
|---|
| 2026.09.04 | ₩90,959 | ₩91,750 | ₩90,959 | ₩91,750 | +0.87% | 9.2천 |
|---|
| 2026.09.03 | ₩91,602 | ₩91,602 | ₩91,093 | ₩91,495 | -0.12% | 9.2천 |
|---|
| 2026.09.02 | ₩89,899 | ₩91,321 | ₩89,899 | ₩91,039 | +1.27% | 9.3천 |
|---|
| 2026.09.01 | ₩90,556 | ₩90,892 | ₩89,846 | ₩89,872 | -0.76% | 6.7만 |
|---|
| 2026.08.31 | ₩91,267 | ₩91,495 | ₩90,610 | ₩90,918 | -0.38% | 7천 |
|---|
| 2026.08.28 | ₩92,487 | ₩92,487 | ₩91,535 | ₩91,549 | -1.01% | 2.8천 |
|---|
| 2026.08.27 | ₩91,616 | ₩92,058 | ₩91,589 | ₩91,964 | +0.38% | 8.7천 |
|---|
| 2026.08.26 | ₩91,428 | ₩91,803 | ₩91,093 | ₩91,562 | +0.15% | 1.6만 |
|---|
| 2026.08.25 | ₩91,562 | ₩91,616 | ₩91,213 | ₩91,616 | +0.06% | 7.7천 |
|---|
| 2026.08.24 | ₩91,643 | ₩91,964 | ₩91,455 | ₩91,522 | -0.13% | 1.1만 |
|---|
| 2026.08.21 | ₩91,374 | ₩91,897 | ₩91,240 | ₩91,803 | +0.47% | 1.1만 |
|---|
| 2026.08.20 | ₩91,428 | ₩91,428 | ₩90,918 | ₩91,227 | -0.22% | 1.4만 |
|---|
| 2026.08.19 | ₩92,756 | ₩92,769 | ₩91,871 | ₩91,897 | -0.93% | 1.2만 |
|---|
| 2026.08.18 | ₩92,420 | ₩92,729 | ₩91,978 | ₩91,978 | -0.48% | 7.6만 |
|---|
| 2026.08.17 | ₩92,930 | ₩92,957 | ₩92,689 | ₩92,796 | -0.14% | 4.4천 |
|---|
| 2026.08.14 | ₩92,930 | ₩93,439 | ₩92,917 | ₩93,426 | +0.53% | 1.3만 |
|---|
| 2026.08.13 | ₩92,702 | ₩93,118 | ₩92,662 | ₩93,077 | +0.41% | 2.4만 |
|---|
| 2026.08.12 | ₩92,152 | ₩92,447 | ₩91,710 | ₩92,300 | +0.16% | 2.2만 |
|---|
| 2026.08.11 | ₩92,595 | ₩92,595 | ₩91,964 | ₩91,964 | -0.68% | 2.1만 |
|---|
| 2026.08.10 | ₩92,447 | ₩92,447 | ₩91,710 | ₩91,938 | -0.55% | 1만 |
|---|
| 2026.08.07 | ₩92,554 | ₩92,876 | ₩92,233 | ₩92,487 | -0.07% | 1.3만 |
|---|
| 2026.08.06 | ₩92,742 | ₩92,782 | ₩91,830 | ₩91,884 | -0.93% | 1.3만 |
|---|
| 2026.08.05 | ₩93,708 | ₩93,802 | ₩92,742 | ₩92,742 | -1.03% | 1만 |
|---|
| 2026.08.04 | ₩91,978 | ₩93,842 | ₩91,978 | ₩93,708 | +1.88% | 1.1만 |
|---|
| 2026.08.03 | ₩91,240 | ₩92,233 | ₩91,240 | ₩92,233 | +1.09% | 8천 |
|---|
| 2026.07.31 | ₩90,637 | ₩90,731 | ₩89,698 | ₩90,556 | -0.09% | 1.1만 |
|---|
| 2026.07.30 | ₩91,012 | ₩91,012 | ₩89,966 | ₩90,690 | -0.35% | 8.8천 |
|---|
| 2026.07.29 | ₩90,771 | ₩91,750 | ₩90,556 | ₩90,597 | -0.19% | 8.4천 |
|---|
| 2026.07.28 | ₩91,053 | ₩91,643 | ₩90,959 | ₩91,522 | +0.52% | 8.7천 |
|---|
| 2026.07.27 | ₩90,972 | ₩91,079 | ₩90,422 | ₩90,731 | -0.27% | 1.1만 |
|---|
| 2026.07.24 | ₩90,463 | ₩90,811 | ₩90,033 | ₩90,167 | -0.33% | 9.4천 |
|---|
| 2026.07.23 | ₩90,328 | ₩90,328 | ₩89,497 | ₩89,872 | -0.50% | 9.5천 |
|---|
| 2026.07.22 | ₩91,066 | ₩91,200 | ₩90,436 | ₩90,650 | -0.46% | 5.5천 |
|---|
| 2026.07.21 | ₩90,637 | ₩91,361 | ₩90,637 | ₩91,361 | +0.80% | 1.1만 |
|---|
| 2026.07.20 | ₩91,348 | ₩91,348 | ₩90,704 | ₩90,744 | -0.66% | 1.3만 |
|---|
| 2026.07.17 | ₩91,079 | ₩91,830 | ₩90,932 | ₩91,026 | -0.06% | 4.2천 |
|---|
| 2026.07.16 | ₩90,610 | ₩92,139 | ₩90,610 | ₩91,777 | +1.29% | 1.4만 |
|---|
| 2026.07.15 | ₩90,865 | ₩91,576 | ₩90,677 | ₩90,865 | 0.00% | 6.6천 |
|---|
| 2026.07.14 | ₩92,139 | ₩92,139 | ₩90,369 | ₩90,463 | -1.82% | 1.1만 |
|---|
| 2026.07.13 | ₩90,382 | ₩90,959 | ₩90,382 | ₩90,543 | +0.18% | 6천 |
|---|
| 2026.07.10 | ₩90,570 | ₩90,690 | ₩90,342 | ₩90,489 | -0.09% | 9.9천 |
|---|
| 2026.07.09 | ₩89,980 | ₩90,610 | ₩89,980 | ₩90,422 | +0.49% | 1.5만 |
|---|
| 2026.07.08 | ₩89,980 | ₩89,980 | ₩88,786 | ₩89,175 | -0.89% | 1.2만 |
|---|
| 2026.07.07 | ₩90,999 | ₩90,999 | ₩90,060 | ₩90,141 | -0.94% | 2.6만 |
|---|
| 2026.07.06 | ₩90,489 | ₩91,160 | ₩90,489 | ₩90,637 | +0.16% | 2.7만 |
|---|
| 2026.07.02 | ₩91,924 | ₩91,924 | ₩89,913 | ₩90,476 | -1.58% | 1.2만 |
|---|
| 2026.07.01 | ₩91,777 | ₩92,179 | ₩89,940 | ₩91,401 | -0.41% | 1.7만 |
|---|
| 2026.06.30 | ₩90,382 | ₩91,401 | ₩90,382 | ₩90,905 | +0.58% | 7.4천 |
|---|
| 2026.06.29 | ₩91,066 | ₩91,066 | ₩89,859 | ₩90,610 | -0.50% | 1.2만 |
|---|
| 2026.06.26 | ₩89,095 | ₩90,154 | ₩89,095 | ₩90,154 | +1.19% | 1.5만 |
|---|
| 2026.06.25 | ₩88,867 | ₩89,805 | ₩88,652 | ₩89,095 | +0.26% | 1.4만 |
|---|
| 2026.06.24 | ₩88,143 | ₩89,591 | ₩88,143 | ₩89,014 | +0.99% | 1.3만 |
|---|
| 2026.06.23 | ₩87,177 | ₩88,558 | ₩87,177 | ₩88,277 | +1.26% | 1.2만 |
|---|
| 2026.06.22 | ₩88,250 | ₩88,330 | ₩88,062 | ₩88,076 | -0.20% | 8.5천 |
|---|
| 2026.06.18 | ₩87,539 | ₩88,210 | ₩87,432 | ₩87,995 | +0.52% | 9.3천 |
|---|
| 2026.06.17 | ₩87,901 | ₩88,612 | ₩86,533 | ₩86,963 | -1.07% | 1.5만 |
|---|
| 2026.06.16 | ₩88,384 | ₩89,135 | ₩88,009 | ₩88,009 | -0.42% | 8.1천 |
|---|
| 2026.06.15 | ₩89,846 | ₩89,846 | ₩88,357 | ₩88,357 | -1.66% | 5.4천 |
|---|
| 2026.06.12 | ₩88,344 | ₩89,591 | ₩87,968 | ₩89,028 | +0.77% | 8.4천 |
|---|
| 2026.06.11 | ₩87,191 | ₩88,304 | ₩87,083 | ₩88,304 | +1.28% | 9.1천 |
|---|
| 2026.06.10 | ₩86,520 | ₩87,579 | ₩86,520 | ₩86,735 | +0.25% | 1.2만 |
|---|
| 2026.06.09 | ₩86,359 | ₩87,861 | ₩85,742 | ₩86,761 | +0.47% | 1.1만 |
|---|
| 2026.06.08 | ₩86,037 | ₩86,681 | ₩86,037 | ₩86,171 | +0.16% | 2만 |
|---|
| 2026.06.05 | ₩86,319 | ₩86,319 | ₩85,072 | ₩85,394 | -1.07% | 6.6만 |
|---|
| 2026.06.04 | ₩86,346 | ₩86,815 | ₩86,346 | ₩86,668 | +0.37% | 8.5천 |
|---|
| 2026.06.03 | ₩86,238 | ₩86,238 | ₩85,273 | ₩85,340 | -1.04% | 7.9천 |
|---|
| 2026.06.02 | ₩86,024 | ₩86,842 | ₩86,024 | ₩86,668 | +0.75% | 7.2천 |
|---|
| 2026.06.01 | ₩85,622 | ₩86,533 | ₩85,420 | ₩86,346 | +0.85% | 1만 |
|---|
| 2026.05.29 | ₩86,158 | ₩86,547 | ₩85,340 | ₩86,104 | -0.06% | 4.8만 |
|---|
| 2026.05.28 | ₩86,104 | ₩86,641 | ₩85,917 | ₩86,480 | +0.44% | 7.3천 |
|---|
| 2026.05.27 | ₩86,185 | ₩86,989 | ₩86,158 | ₩86,319 | +0.16% | 1.3만 |
|---|
| 2026.05.26 | ₩86,051 | ₩86,453 | ₩85,903 | ₩86,346 | +0.34% | 8.3천 |
|---|
| 2026.05.22 | ₩85,139 | ₩85,528 | ₩84,884 | ₩85,260 | +0.14% | 1.4만 |
|---|
| 2026.05.21 | ₩84,093 | ₩84,790 | ₩83,328 | ₩84,562 | +0.56% | 1.7만 |
|---|
| 2026.05.20 | ₩83,489 | ₩84,495 | ₩83,476 | ₩84,495 | +1.20% | 8.7천 |
|---|
| 2026.05.19 | ₩83,449 | ₩83,597 | ₩83,060 | ₩83,154 | -0.35% | 2.6만 |
|---|
| 2026.05.18 | ₩83,302 | ₩84,200 | ₩83,302 | ₩83,771 | +0.56% | 7.4천 |
|---|
| 2026.05.15 | ₩83,543 | ₩83,570 | ₩83,060 | ₩83,060 | -0.58% | 7.8천 |
|---|
| 2026.05.14 | ₩84,281 | ₩84,522 | ₩84,200 | ₩84,214 | -0.08% | 1.3만 |
|---|
| 2026.05.13 | ₩84,106 | ₩84,106 | ₩83,610 | ₩83,798 | -0.37% | 2.4만 |
|---|
| 2026.05.12 | ₩85,085 | ₩85,085 | ₩83,691 | ₩84,254 | -0.98% | 1.8만 |
|---|
| 2026.05.11 | ₩85,769 | ₩86,520 | ₩85,005 | ₩85,005 | -0.89% | 1.7만 |
|---|
| 2026.05.08 | ₩86,145 | ₩86,185 | ₩85,528 | ₩85,930 | -0.25% | 1.4만 |
|---|
| 2026.05.07 | ₩86,533 | ₩86,533 | ₩85,595 | ₩85,702 | -0.96% | 1.1만 |
|---|
| 2026.05.06 | ₩86,587 | ₩86,708 | ₩85,903 | ₩86,198 | -0.45% | 5.3만 |
|---|
| 2026.05.05 | ₩85,407 | ₩86,238 | ₩85,233 | ₩86,024 | +0.72% | 9.4천 |
|---|
| 2026.05.04 | ₩85,152 | ₩85,917 | ₩84,535 | ₩84,938 | -0.25% | 1.5만 |
|---|
| 2026.05.01 | ₩85,300 | ₩85,890 | ₩85,300 | ₩85,809 | +0.60% | 3.2만 |
|---|
| 2026.04.30 | ₩84,039 | ₩85,340 | ₩83,959 | ₩85,125 | +1.29% | 1만 |
|---|
| 2026.04.29 | ₩84,509 | ₩84,696 | ₩83,463 | ₩84,026 | -0.57% | 8.9천 |
|---|
| 2026.04.28 | ₩85,286 | ₩85,286 | ₩84,643 | ₩84,723 | -0.66% | 1.6만 |
|---|
| 2026.04.27 | ₩84,549 | ₩85,179 | ₩84,549 | ₩84,991 | +0.52% | 1.5만 |
|---|
| 2026.04.24 | ₩83,972 | ₩84,629 | ₩83,677 | ₩84,468 | +0.59% | 1.4만 |
|---|
| 2026.04.23 | ₩84,227 | ₩84,321 | ₩83,127 | ₩84,012 | -0.25% | 1.6만 |
|---|
| 2026.04.22 | ₩84,442 | ₩84,669 | ₩84,120 | ₩84,307 | -0.16% | 1.4만 |
|---|
| 2026.04.21 | ₩84,911 | ₩85,407 | ₩83,851 | ₩83,851 | -1.25% | 1만 |
|---|
| 2026.04.20 | ₩83,758 | ₩84,750 | ₩83,758 | ₩84,482 | +0.86% | 1.8만 |
|---|
| 2026.04.17 | ₩83,060 | ₩84,656 | ₩83,060 | ₩84,267 | +1.45% | 8.4천 |
|---|
| 2026.04.16 | ₩82,215 | ₩82,671 | ₩82,215 | ₩82,591 | +0.46% | 1.2만 |
|---|
| 2026.04.15 | ₩82,081 | ₩82,497 | ₩81,907 | ₩82,403 | +0.39% | 1.6만 |
|---|
| 2026.04.14 | ₩82,055 | ₩82,457 | ₩81,974 | ₩82,215 | +0.20% | 1.4만 |
|---|
| 2026.04.13 | ₩80,861 | ₩81,773 | ₩80,633 | ₩81,733 | +1.08% | 1.2만 |
|---|
| 2026.04.10 | ₩81,397 | ₩81,397 | ₩80,620 | ₩80,834 | -0.69% | 6.7천 |
|---|
| 2026.04.09 | ₩80,432 | ₩81,545 | ₩80,352 | ₩81,438 | +1.25% | 1.8만 |
|---|
| 2026.04.08 | ₩81,102 | ₩81,491 | ₩80,579 | ₩80,861 | -0.30% | 1.4만 |
|---|
| 2026.04.07 | ₩78,769 | ₩79,507 | ₩78,769 | ₩79,359 | +0.75% | 1.6만 |
|---|
| 2026.04.06 | ₩78,327 | ₩79,252 | ₩78,327 | ₩79,212 | +1.13% | 1.9만 |
|---|
| 2026.04.02 | ₩77,334 | ₩78,662 | ₩77,334 | ₩78,635 | +1.68% | 1.3만 |
|---|
| 2026.04.01 | ₩77,978 | ₩78,756 | ₩77,978 | ₩78,313 | +0.43% | 1.1만 |
|---|
| 2026.03.31 | ₩77,348 | ₩77,924 | ₩76,811 | ₩77,844 | +0.64% | 1.3만 |
|---|
| 2026.03.30 | ₩77,133 | ₩77,200 | ₩76,047 | ₩76,436 | -0.90% | 2만 |
|---|
| 2026.03.27 | ₩77,388 | ₩77,388 | ₩76,369 | ₩76,610 | -1.01% | 1.1만 |
|---|
| 2026.03.26 | ₩77,562 | ₩78,689 | ₩77,562 | ₩77,857 | +0.38% | 1.4만 |
|---|
| 2026.03.25 | ₩78,233 | ₩78,488 | ₩77,750 | ₩78,488 | +0.33% | 1.1만 |
|---|
| 2026.03.24 | ₩76,744 | ₩78,206 | ₩76,744 | ₩77,884 | +1.49% | 2.9만 |
|---|
| 2026.03.23 | ₩76,785 | ₩78,125 | ₩76,785 | ₩77,442 | +0.86% | 1.9만 |
|---|
| 2026.03.20 | ₩76,235 | ₩76,235 | ₩75,001 | ₩75,645 | -0.77% | 1.6만 |
|---|
| 2026.03.19 | ₩75,457 | ₩76,798 | ₩75,457 | ₩76,329 | +1.16% | 2.3만 |
|---|
| 2026.03.18 | ₩76,691 | ₩76,878 | ₩76,194 | ₩76,288 | -0.52% | 1.1만 |
|---|
| 2026.03.17 | ₩76,986 | ₩77,670 | ₩76,865 | ₩76,892 | -0.12% | 6.2천 |
|---|
| 2026.03.16 | ₩76,999 | ₩77,267 | ₩76,409 | ₩76,409 | -0.77% | 1.2만 |
|---|
| 2026.03.13 | ₩76,731 | ₩76,892 | ₩75,578 | ₩76,034 | -0.91% | 1.3만 |
|---|
| 2026.03.12 | ₩76,704 | ₩77,012 | ₩76,168 | ₩76,168 | -0.70% | 2만 |
|---|
| 2026.03.11 | ₩77,576 | ₩77,951 | ₩76,972 | ₩77,576 | 0.00% | 2.1만 |
|---|
| 2026.03.10 | ₩77,549 | ₩78,957 | ₩77,535 | ₩77,991 | +0.57% | 2.2만 |
|---|
| 2026.03.09 | ₩77,549 | ₩78,246 | ₩75,980 | ₩78,139 | +0.76% | 1.5만 |
|---|
| 2026.03.06 | ₩78,528 | ₩78,783 | ₩77,991 | ₩78,313 | -0.27% | 7.3천 |
|---|
| 2026.03.05 | ₩80,137 | ₩80,499 | ₩79,332 | ₩79,775 | -0.45% | 17.3만 |
|---|
| 2026.03.04 | ₩80,620 | ₩81,035 | ₩79,976 | ₩80,740 | +0.15% | 1.6만 |
|---|
| 2026.03.03 | ₩79,265 | ₩80,512 | ₩78,729 | ₩80,070 | +1.02% | 1.8만 |
|---|
| 2026.03.02 | ₩79,306 | ₩80,942 | ₩79,306 | ₩80,687 | +1.74% | 1.3만 |
|---|
| 2026.02.27 | ₩80,512 | ₩80,512 | ₩79,775 | ₩80,083 | -0.53% | 1.1만 |
|---|
| 2026.02.26 | ₩81,250 | ₩81,692 | ₩80,633 | ₩81,639 | +0.48% | 2.7만 |
|---|
| 2026.02.25 | ₩80,566 | ₩80,875 | ₩79,909 | ₩80,821 | +0.32% | 7.5천 |
|---|
| 2026.02.24 | ₩79,896 | ₩80,539 | ₩79,896 | ₩80,486 | +0.74% | 1.3만 |
|---|
| 2026.02.23 | ₩81,545 | ₩81,545 | ₩79,332 | ₩79,668 | -2.30% | 1.3만 |
|---|
| 2026.02.20 | ₩81,076 | ₩82,122 | ₩81,076 | ₩81,934 | +1.06% | 1.1만 |
|---|
| 2026.02.19 | ₩80,955 | ₩81,424 | ₩80,888 | ₩81,277 | +0.40% | 1.6만 |
|---|
| 2026.02.18 | ₩80,928 | ₩81,920 | ₩80,687 | ₩81,317 | +0.48% | 1.8만 |
|---|
| 2026.02.17 | ₩81,089 | ₩81,210 | ₩80,217 | ₩80,928 | -0.20% | 1.2만 |
|---|
| 2026.02.13 | ₩79,976 | ₩81,451 | ₩79,976 | ₩80,995 | +1.27% | 1.4만 |
|---|
| 2026.02.12 | ₩81,545 | ₩81,558 | ₩79,480 | ₩79,775 | -2.17% | 22만 |
|---|
| 2026.02.11 | ₩82,309 | ₩82,309 | ₩81,089 | ₩81,237 | -1.30% | 3.9만 |
|---|
| 2026.02.10 | ₩81,840 | ₩82,524 | ₩81,760 | ₩81,827 | -0.02% | 1.2만 |
|---|
| 2026.02.09 | ₩81,961 | ₩82,148 | ₩81,411 | ₩81,733 | -0.28% | 1.5만 |
|---|
| 2026.02.06 | ₩80,740 | ₩82,202 | ₩80,740 | ₩82,202 | +1.81% | 7.2천 |
|---|
| 2026.02.05 | ₩80,271 | ₩80,888 | ₩79,748 | ₩79,815 | -0.57% | 1.5만 |
|---|
| 2026.02.04 | ₩80,378 | ₩81,290 | ₩80,298 | ₩80,727 | +0.43% | 4만 |
|---|
| 2026.02.03 | ₩80,673 | ₩80,982 | ₩79,252 | ₩80,057 | -0.76% | 2.2만 |
|---|
| 2026.02.02 | ₩79,332 | ₩80,942 | ₩76,986 | ₩80,472 | +1.44% | 2.1만 |
|---|
| 2026.01.30 | ₩79,145 | ₩79,842 | ₩78,836 | ₩79,842 | +0.88% | 1.9만 |
|---|
| 2026.01.29 | ₩79,534 | ₩79,681 | ₩78,716 | ₩79,681 | +0.19% | 9.8천 |
|---|
| 2026.01.28 | ₩80,217 | ₩80,217 | ₩78,970 | ₩79,118 | -1.37% | 4.4만 |
|---|
| 2026.01.27 | ₩80,083 | ₩80,083 | ₩79,413 | ₩79,976 | -0.13% | 23.3만 |
|---|
| 2026.01.26 | ₩80,177 | ₩80,512 | ₩79,721 | ₩79,909 | -0.33% | 1.7만 |
|---|
| 2026.01.23 | ₩81,183 | ₩81,183 | ₩80,057 | ₩80,124 | -1.30% | 1.3만 |
|---|
| 2026.01.22 | ₩81,532 | ₩82,229 | ₩81,451 | ₩81,451 | -0.10% | 2.2만 |
|---|
| 2026.01.21 | ₩79,547 | ₩80,995 | ₩79,547 | ₩80,942 | +1.75% | 2.1만 |
|---|
| 2026.01.20 | ₩78,836 | ₩79,574 | ₩78,716 | ₩78,716 | -0.15% | 1.6만 |
|---|
| 2026.01.16 | ₩80,526 | ₩80,526 | ₩80,030 | ₩80,030 | -0.62% | 1.8만 |
|---|
| 2026.01.15 | ₩80,070 | ₩80,888 | ₩80,070 | ₩80,593 | +0.65% | 2만 |
|---|
| 2026.01.14 | ₩79,185 | ₩79,989 | ₩79,185 | ₩79,815 | +0.80% | 7.9천 |
|---|
| 2026.01.13 | ₩79,815 | ₩79,976 | ₩79,185 | ₩79,453 | -0.45% | 1.7만 |
|---|
| 2026.01.12 | ₩79,212 | ₩79,761 | ₩78,675 | ₩79,480 | +0.34% | 1.2만 |
|---|
| 2026.01.09 | ₩79,721 | ₩79,869 | ₩79,064 | ₩79,426 | -0.37% | 9.2천 |
|---|
| 2026.01.08 | ₩78,327 | ₩79,547 | ₩78,300 | ₩79,332 | +1.28% | 1.4만 |
|---|
| 2026.01.07 | ₩78,662 | ₩78,662 | ₩77,576 | ₩77,777 | -1.13% | 1.6만 |
|---|
| 2026.01.06 | ₩77,375 | ₩78,581 | ₩77,160 | ₩78,568 | +1.54% | 2.1만 |
|---|
| 2026.01.05 | ₩76,476 | ₩77,884 | ₩76,476 | ₩77,495 | +1.33% | 1.6만 |
|---|
| 2026.01.02 | ₩76,677 | ₩76,677 | ₩75,752 | ₩76,087 | -0.77% | 5.7만 |
|---|
| 2025.12.31 | ₩76,543 | ₩76,785 | ₩76,221 | ₩76,342 | -0.26% | 1.1만 |
|---|
| 2025.12.30 | ₩77,415 | ₩77,455 | ₩76,892 | ₩76,892 | -0.68% | 1.9만 |
|---|
| 2025.12.29 | ₩77,361 | ₩77,428 | ₩76,972 | ₩77,240 | -0.16% | 9.5천 |
|---|
| 2025.12.26 | ₩77,468 | ₩77,683 | ₩77,160 | ₩77,468 | 0.00% | 9.5천 |
|---|
| 2025.12.24 | ₩77,683 | ₩77,991 | ₩77,495 | ₩77,777 | +0.12% | 6.1천 |
|---|
| 2025.12.23 | ₩77,696 | ₩77,723 | ₩77,415 | ₩77,656 | -0.05% | 8.9천 |
|---|
| 2025.12.22 | ₩77,911 | ₩79,426 | ₩77,495 | ₩77,804 | -0.14% | 8.5천 |
|---|
| 2025.12.19 | ₩77,965 | ₩77,965 | ₩77,334 | ₩77,737 | -0.29% | 9.4만 |
|---|
| 2025.12.18 | ₩78,407 | ₩78,729 | ₩77,763 | ₩78,045 | -0.46% | 1.2만 |
|---|
| 2025.12.17 | ₩77,790 | ₩78,206 | ₩77,106 | ₩77,576 | -0.28% | 1.2만 |
|---|
| 2025.12.16 | ₩77,535 | ₩78,058 | ₩77,482 | ₩77,898 | +0.47% | 1.4만 |
|---|
| 2025.12.15 | ₩78,836 | ₩78,836 | ₩77,750 | ₩77,857 | -1.24% | 9.9천 |
|---|
| 2025.12.12 | ₩79,118 | ₩79,171 | ₩78,193 | ₩78,246 | -1.10% | 1.7만 |
|---|
| 2025.12.11 | ₩78,018 | ₩78,984 | ₩78,018 | ₩78,890 | +1.12% | 2.1만 |
|---|
| 2025.12.10 | ₩76,570 | ₩78,742 | ₩76,570 | ₩78,152 | +2.07% | 1.3만 |
|---|
| 2025.12.09 | ₩76,275 | ₩76,959 | ₩76,275 | ₩76,543 | +0.35% | 1.4만 |
|---|
| 2025.12.08 | ₩76,905 | ₩76,905 | ₩76,047 | ₩76,101 | -1.05% | 1.1만 |
|---|
| 2025.12.05 | ₩76,731 | ₩77,080 | ₩76,422 | ₩76,490 | -0.31% | 1.1만 |
|---|
| 2025.12.04 | ₩76,516 | ₩76,945 | ₩76,476 | ₩76,771 | +0.33% | 1만 |
|---|
| 2025.12.03 | ₩75,698 | ₩76,825 | ₩75,698 | ₩76,624 | +1.22% | 9.9천 |
|---|
| 2025.12.02 | ₩75,980 | ₩75,980 | ₩75,363 | ₩75,484 | -0.65% | 5.9천 |
|---|
| 2025.12.01 | ₩74,880 | ₩75,832 | ₩74,880 | ₩75,470 | +0.79% | 9.2천 |
|---|
| 2025.11.28 | ₩75,806 | ₩75,899 | ₩75,470 | ₩75,470 | -0.44% | 6.6천 |
|---|
| 2025.11.26 | ₩75,256 | ₩75,993 | ₩75,256 | ₩75,403 | +0.20% | 9.7천 |
|---|
| 2025.11.25 | ₩73,727 | ₩75,444 | ₩73,727 | ₩75,189 | +1.98% | 1.6만 |
|---|
| 2025.11.24 | ₩72,990 | ₩73,539 | ₩72,453 | ₩73,352 | +0.50% | 1.4만 |
|---|
| 2025.11.21 | ₩70,871 | ₩73,164 | ₩70,871 | ₩72,748 | +2.65% | 3.1만 |
|---|
| 2025.11.20 | ₩72,373 | ₩72,681 | ₩70,616 | ₩70,643 | -2.39% | 1.1만 |
|---|
| 2025.11.19 | ₩71,380 | ₩71,742 | ₩71,179 | ₩71,354 | -0.04% | 1.2만 |
|---|
| 2025.11.18 | ₩71,313 | ₩71,930 | ₩71,300 | ₩71,769 | +0.64% | 1.5만 |
|---|
| 2025.11.17 | ₩73,030 | ₩73,231 | ₩71,501 | ₩71,635 | -1.91% | 1.3만 |
|---|
| 2025.11.14 | ₩72,855 | ₩73,445 | ₩72,695 | ₩73,298 | +0.61% | 7.4천 |
|---|
| 2025.11.13 | ₩74,518 | ₩74,585 | ₩73,083 | ₩73,311 | -1.62% | 1.2만 |
|---|
| 2025.11.12 | ₩74,518 | ₩75,108 | ₩74,518 | ₩74,572 | +0.07% | 8.5천 |
|---|
| 2025.11.11 | ₩74,263 | ₩74,626 | ₩74,210 | ₩74,572 | +0.42% | 1.1만 |
|---|
| 2025.11.10 | ₩74,250 | ₩74,478 | ₩73,647 | ₩74,237 | -0.02% | 9.9천 |
|---|
| 2025.11.07 | ₩72,413 | ₩73,499 | ₩72,413 | ₩73,392 | +1.35% | 1.8만 |
|---|
| 2025.11.06 | ₩73,660 | ₩73,673 | ₩72,869 | ₩72,896 | -1.04% | 9.8천 |
|---|
| 2025.11.05 | ₩73,150 | ₩73,982 | ₩73,043 | ₩73,794 | +0.88% | 1.1만 |
|---|
| 2025.11.04 | ₩72,735 | ₩73,298 | ₩72,735 | ₩73,097 | +0.50% | 1.6만 |
|---|
| 2025.11.03 | ₩73,352 | ₩73,660 | ₩72,788 | ₩73,580 | +0.31% | 7.8천 |
|---|
| 2025.10.31 | ₩73,271 | ₩73,606 | ₩73,083 | ₩73,593 | +0.44% | 1.2만 |
|---|
| 2025.10.30 | ₩73,432 | ₩74,290 | ₩73,352 | ₩73,352 | -0.11% | 8.4천 |
|---|
| 2025.10.29 | ₩75,028 | ₩75,296 | ₩73,606 | ₩73,821 | -1.61% | 1.7만 |
|---|
| 2025.10.28 | ₩74,961 | ₩75,376 | ₩74,733 | ₩75,095 | +0.18% | 1.2만 |
|---|
| 2025.10.27 | ₩76,168 | ₩76,516 | ₩75,189 | ₩75,283 | -1.16% | 8.7천 |
|---|
| 2025.10.24 | ₩75,859 | ₩76,007 | ₩75,578 | ₩75,578 | -0.37% | 1.4만 |
|---|
| 2025.10.23 | ₩74,103 | ₩75,041 | ₩74,103 | ₩74,827 | +0.98% | 1.1만 |
|---|
| 2025.10.22 | ₩74,290 | ₩74,585 | ₩73,539 | ₩74,183 | -0.14% | 2.7만 |
|---|
| 2025.10.21 | ₩74,237 | ₩74,599 | ₩73,955 | ₩74,304 | +0.09% | 1.8만 |
|---|
| 2025.10.20 | ₩73,606 | ₩74,196 | ₩73,526 | ₩74,196 | +0.80% | 9.5천 |
|---|
| 2025.10.17 | ₩72,453 | ₩73,191 | ₩72,453 | ₩72,922 | +0.65% | 1.3만 |
|---|
| 2025.10.16 | ₩74,599 | ₩74,599 | ₩72,775 | ₩72,909 | -2.26% | 1.5만 |
|---|
| 2025.10.15 | ₩74,746 | ₩74,746 | ₩73,901 | ₩74,438 | -0.41% | 6.8천 |
|---|
| 2025.10.14 | ₩71,742 | ₩74,331 | ₩71,742 | ₩74,089 | +3.27% | 1.4만 |
|---|
| 2025.10.13 | ₩72,332 | ₩72,855 | ₩72,225 | ₩72,802 | +0.65% | 1.3만 |
|---|
| 2025.10.10 | ₩73,660 | ₩73,660 | ₩71,407 | ₩71,407 | -3.06% | 1.3만 |
|---|