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 | ₩87,615 | ₩87,829 | +0.08% | 5.3천 |
| 2026.10.08 | ₩87,306 | ₩87,762 | ₩86,864 | ₩87,762 | +0.52% | 1.5만 |
| 2026.10.07 | ₩87,467 | ₩87,615 | ₩87,078 | ₩87,253 | -0.25% | 1.7만 |
| 2026.10.06 | ₩88,835 | ₩88,835 | ₩88,044 | ₩88,352 | -0.54% | 1.1만 |
| 2026.10.05 | ₩87,870 | ₩88,996 | ₩87,870 | ₩88,621 | +0.85% | 1.1만 |
| 2026.10.02 | ₩88,205 | ₩88,540 | ₩87,923 | ₩87,977 | -0.26% | 5.1천 |
| 2026.10.01 | ₩86,300 | ₩87,494 | ₩86,207 | ₩87,279 | +1.13% | 7.1만 |
| 2026.09.30 | ₩87,172 | ₩87,172 | ₩86,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,609 |
| -0.65% |
| 5.5천 |
| 2026.09.29 | ₩87,561 | ₩87,561 | ₩86,528 | ₩86,730 | -0.95% | 1.3만 |
|---|
| 2026.09.28 | ₩87,467 | ₩87,494 | ₩86,931 | ₩87,400 | -0.08% | 5.8천 |
|---|
| 2026.09.25 | ₩87,870 | ₩88,258 | ₩87,588 | ₩87,990 | +0.14% | 1.3만 |
|---|
| 2026.09.24 | ₩88,151 | ₩88,151 | ₩87,642 | ₩88,030 | -0.14% | 7.5천 |
|---|
| 2026.09.23 | ₩88,701 | ₩88,701 | ₩87,896 | ₩87,896 | -0.91% | 3만 |
|---|
| 2026.09.22 | ₩89,372 | ₩89,613 | ₩88,768 | ₩88,889 | -0.54% | 1.9만 |
|---|
| 2026.09.21 | ₩88,553 | ₩88,849 | ₩88,553 | ₩88,755 | +0.23% | 9.8천 |
|---|
| 2026.09.18 | ₩88,567 | ₩88,567 | ₩87,963 | ₩88,366 | -0.23% | 1.7만 |
|---|
| 2026.09.17 | ₩90,002 | ₩90,002 | ₩89,036 | ₩89,036 | -1.07% | 1.5만 |
|---|
| 2026.09.16 | ₩89,425 | ₩89,707 | ₩88,272 | ₩88,902 | -0.58% | 8.7천 |
|---|
| 2026.09.15 | ₩89,425 | ₩89,533 | ₩89,103 | ₩89,264 | -0.18% | 8.7천 |
|---|
| 2026.09.14 | ₩90,096 | ₩90,096 | ₩89,640 | ₩89,962 | -0.15% | 1.9만 |
|---|
| 2026.09.11 | ₩89,921 | ₩90,337 | ₩89,707 | ₩89,935 | +0.01% | 6만 |
|---|
| 2026.09.10 | ₩89,452 | ₩89,747 | ₩89,170 | ₩89,197 | -0.28% | 9.2천 |
|---|
| 2026.09.09 | ₩90,444 | ₩90,444 | ₩89,653 | ₩89,908 | -0.59% | 7.2천 |
|---|
| 2026.09.08 | ₩91,464 | ₩91,464 | ₩90,753 | ₩90,753 | -0.78% | 1.4만 |
|---|
| 2026.09.04 | ₩90,967 | ₩91,759 | ₩90,967 | ₩91,759 | +0.87% | 9.2천 |
|---|
| 2026.09.03 | ₩91,611 | ₩91,611 | ₩91,102 | ₩91,504 | -0.12% | 9.2천 |
|---|
| 2026.09.02 | ₩89,908 | ₩91,330 | ₩89,908 | ₩91,048 | +1.27% | 9.3천 |
|---|
| 2026.09.01 | ₩90,565 | ₩90,900 | ₩89,854 | ₩89,881 | -0.76% | 6.7만 |
|---|
| 2026.08.31 | ₩91,276 | ₩91,504 | ₩90,619 | ₩90,927 | -0.38% | 7천 |
|---|
| 2026.08.28 | ₩92,496 | ₩92,496 | ₩91,544 | ₩91,558 | -1.01% | 2.8천 |
|---|
| 2026.08.27 | ₩91,625 | ₩92,067 | ₩91,598 | ₩91,973 | +0.38% | 8.7천 |
|---|
| 2026.08.26 | ₩91,437 | ₩91,812 | ₩91,102 | ₩91,571 | +0.15% | 1.6만 |
|---|
| 2026.08.25 | ₩91,571 | ₩91,625 | ₩91,222 | ₩91,625 | +0.06% | 7.7천 |
|---|
| 2026.08.24 | ₩91,651 | ₩91,973 | ₩91,464 | ₩91,531 | -0.13% | 1.1만 |
|---|
| 2026.08.21 | ₩91,383 | ₩91,906 | ₩91,249 | ₩91,812 | +0.47% | 1.1만 |
|---|
| 2026.08.20 | ₩91,437 | ₩91,437 | ₩90,927 | ₩91,236 | -0.22% | 1.4만 |
|---|
| 2026.08.19 | ₩92,765 | ₩92,778 | ₩91,879 | ₩91,906 | -0.93% | 1.2만 |
|---|
| 2026.08.18 | ₩92,429 | ₩92,738 | ₩91,987 | ₩91,987 | -0.48% | 7.6만 |
|---|
| 2026.08.17 | ₩92,939 | ₩92,966 | ₩92,698 | ₩92,805 | -0.14% | 4.4천 |
|---|
| 2026.08.14 | ₩92,939 | ₩93,449 | ₩92,926 | ₩93,435 | +0.53% | 1.3만 |
|---|
| 2026.08.13 | ₩92,711 | ₩93,127 | ₩92,671 | ₩93,086 | +0.41% | 2.4만 |
|---|
| 2026.08.12 | ₩92,161 | ₩92,456 | ₩91,719 | ₩92,309 | +0.16% | 2.2만 |
|---|
| 2026.08.11 | ₩92,604 | ₩92,604 | ₩91,973 | ₩91,973 | -0.68% | 2.1만 |
|---|
| 2026.08.10 | ₩92,456 | ₩92,456 | ₩91,719 | ₩91,946 | -0.55% | 1만 |
|---|
| 2026.08.07 | ₩92,563 | ₩92,885 | ₩92,242 | ₩92,496 | -0.07% | 1.3만 |
|---|
| 2026.08.06 | ₩92,751 | ₩92,791 | ₩91,839 | ₩91,893 | -0.93% | 1.3만 |
|---|
| 2026.08.05 | ₩93,717 | ₩93,811 | ₩92,751 | ₩92,751 | -1.03% | 1만 |
|---|
| 2026.08.04 | ₩91,987 | ₩93,851 | ₩91,987 | ₩93,717 | +1.88% | 1.1만 |
|---|
| 2026.08.03 | ₩91,249 | ₩92,242 | ₩91,249 | ₩92,242 | +1.09% | 8천 |
|---|
| 2026.07.31 | ₩90,646 | ₩90,740 | ₩89,707 | ₩90,565 | -0.09% | 1.1만 |
|---|
| 2026.07.30 | ₩91,021 | ₩91,021 | ₩89,975 | ₩90,699 | -0.35% | 8.8천 |
|---|
| 2026.07.29 | ₩90,780 | ₩91,759 | ₩90,565 | ₩90,605 | -0.19% | 8.4천 |
|---|
| 2026.07.28 | ₩91,061 | ₩91,651 | ₩90,967 | ₩91,531 | +0.52% | 8.7천 |
|---|
| 2026.07.27 | ₩90,981 | ₩91,088 | ₩90,431 | ₩90,740 | -0.27% | 1.1만 |
|---|
| 2026.07.24 | ₩90,471 | ₩90,820 | ₩90,042 | ₩90,176 | -0.33% | 9.4천 |
|---|
| 2026.07.23 | ₩90,337 | ₩90,337 | ₩89,506 | ₩89,881 | -0.50% | 9.5천 |
|---|
| 2026.07.22 | ₩91,075 | ₩91,209 | ₩90,444 | ₩90,659 | -0.46% | 5.5천 |
|---|
| 2026.07.21 | ₩90,646 | ₩91,370 | ₩90,646 | ₩91,370 | +0.80% | 1.1만 |
|---|
| 2026.07.20 | ₩91,356 | ₩91,356 | ₩90,713 | ₩90,753 | -0.66% | 1.3만 |
|---|
| 2026.07.17 | ₩91,088 | ₩91,839 | ₩90,941 | ₩91,035 | -0.06% | 4.2천 |
|---|
| 2026.07.16 | ₩90,619 | ₩92,148 | ₩90,619 | ₩91,786 | +1.29% | 1.4만 |
|---|
| 2026.07.15 | ₩90,874 | ₩91,584 | ₩90,686 | ₩90,874 | 0.00% | 6.6천 |
|---|
| 2026.07.14 | ₩92,148 | ₩92,148 | ₩90,377 | ₩90,471 | -1.82% | 1.1만 |
|---|
| 2026.07.13 | ₩90,391 | ₩90,967 | ₩90,391 | ₩90,552 | +0.18% | 6천 |
|---|
| 2026.07.10 | ₩90,579 | ₩90,699 | ₩90,351 | ₩90,498 | -0.09% | 9.9천 |
|---|
| 2026.07.09 | ₩89,988 | ₩90,619 | ₩89,988 | ₩90,431 | +0.49% | 1.5만 |
|---|
| 2026.07.08 | ₩89,988 | ₩89,988 | ₩88,795 | ₩89,184 | -0.89% | 1.2만 |
|---|
| 2026.07.07 | ₩91,008 | ₩91,008 | ₩90,069 | ₩90,149 | -0.94% | 2.6만 |
|---|
| 2026.07.06 | ₩90,498 | ₩91,169 | ₩90,498 | ₩90,646 | +0.16% | 2.7만 |
|---|
| 2026.07.02 | ₩91,933 | ₩91,933 | ₩89,921 | ₩90,485 | -1.58% | 1.2만 |
|---|
| 2026.07.01 | ₩91,786 | ₩92,188 | ₩89,948 | ₩91,410 | -0.41% | 1.7만 |
|---|
| 2026.06.30 | ₩90,391 | ₩91,410 | ₩90,391 | ₩90,914 | +0.58% | 7.4천 |
|---|
| 2026.06.29 | ₩91,075 | ₩91,075 | ₩89,868 | ₩90,619 | -0.50% | 1.2만 |
|---|
| 2026.06.26 | ₩89,103 | ₩90,163 | ₩89,103 | ₩90,163 | +1.19% | 1.5만 |
|---|
| 2026.06.25 | ₩88,875 | ₩89,814 | ₩88,661 | ₩89,103 | +0.26% | 1.4만 |
|---|
| 2026.06.24 | ₩88,151 | ₩89,600 | ₩88,151 | ₩89,023 | +0.99% | 1.3만 |
|---|
| 2026.06.23 | ₩87,186 | ₩88,567 | ₩87,186 | ₩88,285 | +1.26% | 1.2만 |
|---|
| 2026.06.22 | ₩88,258 | ₩88,339 | ₩88,071 | ₩88,084 | -0.20% | 8.5천 |
|---|
| 2026.06.18 | ₩87,548 | ₩88,218 | ₩87,440 | ₩88,004 | +0.52% | 9.3천 |
|---|
| 2026.06.17 | ₩87,910 | ₩88,621 | ₩86,542 | ₩86,971 | -1.07% | 1.5만 |
|---|
| 2026.06.16 | ₩88,393 | ₩89,144 | ₩88,017 | ₩88,017 | -0.42% | 8.1천 |
|---|
| 2026.06.15 | ₩89,854 | ₩89,854 | ₩88,366 | ₩88,366 | -1.66% | 5.4천 |
|---|
| 2026.06.12 | ₩88,352 | ₩89,600 | ₩87,977 | ₩89,036 | +0.77% | 8.4천 |
|---|
| 2026.06.11 | ₩87,199 | ₩88,312 | ₩87,092 | ₩88,312 | +1.28% | 9.1천 |
|---|
| 2026.06.10 | ₩86,528 | ₩87,588 | ₩86,528 | ₩86,743 | +0.25% | 1.2만 |
|---|
| 2026.06.09 | ₩86,367 | ₩87,870 | ₩85,751 | ₩86,770 | +0.47% | 1.1만 |
|---|
| 2026.06.08 | ₩86,046 | ₩86,689 | ₩86,046 | ₩86,180 | +0.16% | 2만 |
|---|
| 2026.06.05 | ₩86,327 | ₩86,327 | ₩85,080 | ₩85,402 | -1.07% | 6.6만 |
|---|
| 2026.06.04 | ₩86,354 | ₩86,823 | ₩86,354 | ₩86,676 | +0.37% | 8.5천 |
|---|
| 2026.06.03 | ₩86,247 | ₩86,247 | ₩85,281 | ₩85,348 | -1.04% | 7.9천 |
|---|
| 2026.06.02 | ₩86,032 | ₩86,850 | ₩86,032 | ₩86,676 | +0.75% | 7.2천 |
|---|
| 2026.06.01 | ₩85,630 | ₩86,542 | ₩85,429 | ₩86,354 | +0.85% | 1만 |
|---|
| 2026.05.29 | ₩86,166 | ₩86,555 | ₩85,348 | ₩86,113 | -0.06% | 4.8만 |
|---|
| 2026.05.28 | ₩86,113 | ₩86,649 | ₩85,925 | ₩86,488 | +0.44% | 7.3천 |
|---|
| 2026.05.27 | ₩86,193 | ₩86,998 | ₩86,166 | ₩86,327 | +0.16% | 1.3만 |
|---|
| 2026.05.26 | ₩86,059 | ₩86,461 | ₩85,912 | ₩86,354 | +0.34% | 8.3천 |
|---|
| 2026.05.22 | ₩85,147 | ₩85,536 | ₩84,892 | ₩85,268 | +0.14% | 1.4만 |
|---|
| 2026.05.21 | ₩84,101 | ₩84,798 | ₩83,337 | ₩84,570 | +0.56% | 1.7만 |
|---|
| 2026.05.20 | ₩83,498 | ₩84,503 | ₩83,484 | ₩84,503 | +1.20% | 8.7천 |
|---|
| 2026.05.19 | ₩83,457 | ₩83,605 | ₩83,068 | ₩83,162 | -0.35% | 2.6만 |
|---|
| 2026.05.18 | ₩83,310 | ₩84,208 | ₩83,310 | ₩83,779 | +0.56% | 7.4천 |
|---|
| 2026.05.15 | ₩83,551 | ₩83,578 | ₩83,068 | ₩83,068 | -0.58% | 7.8천 |
|---|
| 2026.05.14 | ₩84,289 | ₩84,530 | ₩84,208 | ₩84,222 | -0.08% | 1.3만 |
|---|
| 2026.05.13 | ₩84,114 | ₩84,114 | ₩83,618 | ₩83,806 | -0.37% | 2.4만 |
|---|
| 2026.05.12 | ₩85,093 | ₩85,093 | ₩83,699 | ₩84,262 | -0.98% | 1.8만 |
|---|
| 2026.05.11 | ₩85,777 | ₩86,528 | ₩85,013 | ₩85,013 | -0.89% | 1.7만 |
|---|
| 2026.05.08 | ₩86,153 | ₩86,193 | ₩85,536 | ₩85,938 | -0.25% | 1.4만 |
|---|
| 2026.05.07 | ₩86,542 | ₩86,542 | ₩85,603 | ₩85,710 | -0.96% | 1.1만 |
|---|
| 2026.05.06 | ₩86,595 | ₩86,716 | ₩85,912 | ₩86,207 | -0.45% | 5.3만 |
|---|
| 2026.05.05 | ₩85,415 | ₩86,247 | ₩85,241 | ₩86,032 | +0.72% | 9.4천 |
|---|
| 2026.05.04 | ₩85,160 | ₩85,925 | ₩84,544 | ₩84,946 | -0.25% | 1.5만 |
|---|
| 2026.05.01 | ₩85,308 | ₩85,898 | ₩85,308 | ₩85,818 | +0.60% | 3.2만 |
|---|
| 2026.04.30 | ₩84,047 | ₩85,348 | ₩83,967 | ₩85,134 | +1.29% | 1만 |
|---|
| 2026.04.29 | ₩84,517 | ₩84,705 | ₩83,471 | ₩84,034 | -0.57% | 8.9천 |
|---|
| 2026.04.28 | ₩85,295 | ₩85,295 | ₩84,651 | ₩84,731 | -0.66% | 1.6만 |
|---|
| 2026.04.27 | ₩84,557 | ₩85,187 | ₩84,557 | ₩85,000 | +0.52% | 1.5만 |
|---|
| 2026.04.24 | ₩83,980 | ₩84,637 | ₩83,685 | ₩84,477 | +0.59% | 1.4만 |
|---|
| 2026.04.23 | ₩84,235 | ₩84,329 | ₩83,135 | ₩84,021 | -0.25% | 1.6만 |
|---|
| 2026.04.22 | ₩84,450 | ₩84,678 | ₩84,128 | ₩84,316 | -0.16% | 1.4만 |
|---|
| 2026.04.21 | ₩84,919 | ₩85,415 | ₩83,860 | ₩83,860 | -1.25% | 1만 |
|---|
| 2026.04.20 | ₩83,766 | ₩84,758 | ₩83,766 | ₩84,490 | +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 | ₩82,599 | +0.46% | 1.2만 |
|---|
| 2026.04.15 | ₩82,089 | ₩82,505 | ₩81,915 | ₩82,411 | +0.39% | 1.6만 |
|---|
| 2026.04.14 | ₩82,063 | ₩82,465 | ₩81,982 | ₩82,223 | +0.20% | 1.4만 |
|---|
| 2026.04.13 | ₩80,869 | ₩81,781 | ₩80,641 | ₩81,741 | +1.08% | 1.2만 |
|---|
| 2026.04.10 | ₩81,405 | ₩81,405 | ₩80,628 | ₩80,842 | -0.69% | 6.7천 |
|---|
| 2026.04.09 | ₩80,440 | ₩81,553 | ₩80,359 | ₩81,446 | +1.25% | 1.8만 |
|---|
| 2026.04.08 | ₩81,110 | ₩81,499 | ₩80,587 | ₩80,869 | -0.30% | 1.4만 |
|---|
| 2026.04.07 | ₩78,777 | ₩79,514 | ₩78,777 | ₩79,367 | +0.75% | 1.6만 |
|---|
| 2026.04.06 | ₩78,334 | ₩79,260 | ₩78,334 | ₩79,219 | +1.13% | 1.9만 |
|---|
| 2026.04.02 | ₩77,342 | ₩78,670 | ₩77,342 | ₩78,643 | +1.68% | 1.3만 |
|---|
| 2026.04.01 | ₩77,986 | ₩78,763 | ₩77,986 | ₩78,321 | +0.43% | 1.1만 |
|---|
| 2026.03.31 | ₩77,355 | ₩77,932 | ₩76,819 | ₩77,851 | +0.64% | 1.3만 |
|---|
| 2026.03.30 | ₩77,141 | ₩77,208 | ₩76,054 | ₩76,443 | -0.90% | 2만 |
|---|
| 2026.03.27 | ₩77,395 | ₩77,395 | ₩76,376 | ₩76,618 | -1.01% | 1.1만 |
|---|
| 2026.03.26 | ₩77,570 | ₩78,696 | ₩77,570 | ₩77,865 | +0.38% | 1.4만 |
|---|
| 2026.03.25 | ₩78,240 | ₩78,495 | ₩77,758 | ₩78,495 | +0.33% | 1.1만 |
|---|
| 2026.03.24 | ₩76,752 | ₩78,214 | ₩76,752 | ₩77,892 | +1.49% | 2.9만 |
|---|
| 2026.03.23 | ₩76,792 | ₩78,133 | ₩76,792 | ₩77,449 | +0.86% | 1.9만 |
|---|
| 2026.03.20 | ₩76,242 | ₩76,242 | ₩75,008 | ₩75,652 | -0.77% | 1.6만 |
|---|
| 2026.03.19 | ₩75,464 | ₩76,805 | ₩75,464 | ₩76,336 | +1.16% | 2.3만 |
|---|
| 2026.03.18 | ₩76,698 | ₩76,886 | ₩76,202 | ₩76,296 | -0.52% | 1.1만 |
|---|
| 2026.03.17 | ₩76,993 | ₩77,677 | ₩76,872 | ₩76,899 | -0.12% | 6.2천 |
|---|
| 2026.03.16 | ₩77,007 | ₩77,275 | ₩76,416 | ₩76,416 | -0.77% | 1.2만 |
|---|
| 2026.03.13 | ₩76,738 | ₩76,899 | ₩75,585 | ₩76,041 | -0.91% | 1.3만 |
|---|
| 2026.03.12 | ₩76,711 | ₩77,020 | ₩76,175 | ₩76,175 | -0.70% | 2만 |
|---|
| 2026.03.11 | ₩77,583 | ₩77,959 | ₩76,980 | ₩77,583 | 0.00% | 2.1만 |
|---|
| 2026.03.10 | ₩77,556 | ₩78,965 | ₩77,543 | ₩77,999 | +0.57% | 2.2만 |
|---|
| 2026.03.09 | ₩77,556 | ₩78,254 | ₩75,987 | ₩78,146 | +0.76% | 1.5만 |
|---|
| 2026.03.06 | ₩78,535 | ₩78,790 | ₩77,999 | ₩78,321 | -0.27% | 7.3천 |
|---|
| 2026.03.05 | ₩80,145 | ₩80,507 | ₩79,340 | ₩79,783 | -0.45% | 17.3만 |
|---|
| 2026.03.04 | ₩80,628 | ₩81,043 | ₩79,984 | ₩80,748 | +0.15% | 1.6만 |
|---|
| 2026.03.03 | ₩79,273 | ₩80,520 | ₩78,737 | ₩80,078 | +1.02% | 1.8만 |
|---|
| 2026.03.02 | ₩79,313 | ₩80,949 | ₩79,313 | ₩80,695 | +1.74% | 1.3만 |
|---|
| 2026.02.27 | ₩80,520 | ₩80,520 | ₩79,783 | ₩80,091 | -0.53% | 1.1만 |
|---|
| 2026.02.26 | ₩81,258 | ₩81,700 | ₩80,641 | ₩81,647 | +0.48% | 2.7만 |
|---|
| 2026.02.25 | ₩80,574 | ₩80,882 | ₩79,917 | ₩80,829 | +0.32% | 7.5천 |
|---|
| 2026.02.24 | ₩79,903 | ₩80,547 | ₩79,903 | ₩80,493 | +0.74% | 1.3만 |
|---|
| 2026.02.23 | ₩81,553 | ₩81,553 | ₩79,340 | ₩79,675 | -2.30% | 1.3만 |
|---|
| 2026.02.20 | ₩81,084 | ₩82,130 | ₩81,084 | ₩81,942 | +1.06% | 1.1만 |
|---|
| 2026.02.19 | ₩80,963 | ₩81,432 | ₩80,896 | ₩81,285 | +0.40% | 1.6만 |
|---|
| 2026.02.18 | ₩80,936 | ₩81,928 | ₩80,695 | ₩81,325 | +0.48% | 1.8만 |
|---|
| 2026.02.17 | ₩81,097 | ₩81,218 | ₩80,225 | ₩80,936 | -0.20% | 1.2만 |
|---|
| 2026.02.13 | ₩79,984 | ₩81,459 | ₩79,984 | ₩81,003 | +1.27% | 1.4만 |
|---|
| 2026.02.12 | ₩81,553 | ₩81,566 | ₩79,488 | ₩79,783 | -2.17% | 22만 |
|---|
| 2026.02.11 | ₩82,317 | ₩82,317 | ₩81,097 | ₩81,244 | -1.30% | 3.9만 |
|---|
| 2026.02.10 | ₩81,848 | ₩82,532 | ₩81,767 | ₩81,835 | -0.02% | 1.2만 |
|---|
| 2026.02.09 | ₩81,969 | ₩82,156 | ₩81,419 | ₩81,741 | -0.28% | 1.5만 |
|---|
| 2026.02.06 | ₩80,748 | ₩82,210 | ₩80,748 | ₩82,210 | +1.81% | 7.2천 |
|---|
| 2026.02.05 | ₩80,279 | ₩80,896 | ₩79,756 | ₩79,823 | -0.57% | 1.5만 |
|---|
| 2026.02.04 | ₩80,386 | ₩81,298 | ₩80,306 | ₩80,735 | +0.43% | 4만 |
|---|
| 2026.02.03 | ₩80,681 | ₩80,990 | ₩79,260 | ₩80,064 | -0.76% | 2.2만 |
|---|
| 2026.02.02 | ₩79,340 | ₩80,949 | ₩76,993 | ₩80,480 | +1.44% | 2.1만 |
|---|
| 2026.01.30 | ₩79,152 | ₩79,850 | ₩78,844 | ₩79,850 | +0.88% | 1.9만 |
|---|
| 2026.01.29 | ₩79,541 | ₩79,689 | ₩78,723 | ₩79,689 | +0.19% | 9.8천 |
|---|
| 2026.01.28 | ₩80,225 | ₩80,225 | ₩78,978 | ₩79,125 | -1.37% | 4.4만 |
|---|
| 2026.01.27 | ₩80,091 | ₩80,091 | ₩79,421 | ₩79,984 | -0.13% | 23.3만 |
|---|
| 2026.01.26 | ₩80,185 | ₩80,520 | ₩79,729 | ₩79,917 | -0.33% | 1.7만 |
|---|
| 2026.01.23 | ₩81,191 | ₩81,191 | ₩80,064 | ₩80,131 | -1.30% | 1.3만 |
|---|
| 2026.01.22 | ₩81,539 | ₩82,237 | ₩81,459 | ₩81,459 | -0.10% | 2.2만 |
|---|
| 2026.01.21 | ₩79,555 | ₩81,003 | ₩79,555 | ₩80,949 | +1.75% | 2.1만 |
|---|
| 2026.01.20 | ₩78,844 | ₩79,581 | ₩78,723 | ₩78,723 | -0.15% | 1.6만 |
|---|
| 2026.01.16 | ₩80,534 | ₩80,534 | ₩80,037 | ₩80,037 | -0.62% | 1.8만 |
|---|
| 2026.01.15 | ₩80,078 | ₩80,896 | ₩80,078 | ₩80,601 | +0.65% | 2만 |
|---|
| 2026.01.14 | ₩79,193 | ₩79,997 | ₩79,193 | ₩79,823 | +0.80% | 7.9천 |
|---|
| 2026.01.13 | ₩79,823 | ₩79,984 | ₩79,193 | ₩79,461 | -0.45% | 1.7만 |
|---|
| 2026.01.12 | ₩79,219 | ₩79,769 | ₩78,683 | ₩79,488 | +0.34% | 1.2만 |
|---|
| 2026.01.09 | ₩79,729 | ₩79,877 | ₩79,072 | ₩79,434 | -0.37% | 9.2천 |
|---|
| 2026.01.08 | ₩78,334 | ₩79,555 | ₩78,307 | ₩79,340 | +1.28% | 1.4만 |
|---|
| 2026.01.07 | ₩78,670 | ₩78,670 | ₩77,583 | ₩77,784 | -1.13% | 1.6만 |
|---|
| 2026.01.06 | ₩77,382 | ₩78,589 | ₩77,167 | ₩78,576 | +1.54% | 2.1만 |
|---|
| 2026.01.05 | ₩76,484 | ₩77,892 | ₩76,484 | ₩77,503 | +1.33% | 1.6만 |
|---|
| 2026.01.02 | ₩76,685 | ₩76,685 | ₩75,759 | ₩76,095 | -0.77% | 5.7만 |
|---|
| 2025.12.31 | ₩76,551 | ₩76,792 | ₩76,229 | ₩76,349 | -0.26% | 1.1만 |
|---|
| 2025.12.30 | ₩77,422 | ₩77,463 | ₩76,899 | ₩76,899 | -0.68% | 1.9만 |
|---|
| 2025.12.29 | ₩77,369 | ₩77,436 | ₩76,980 | ₩77,248 | -0.16% | 9.5천 |
|---|
| 2025.12.26 | ₩77,476 | ₩77,691 | ₩77,167 | ₩77,476 | 0.00% | 9.5천 |
|---|
| 2025.12.24 | ₩77,691 | ₩77,999 | ₩77,503 | ₩77,784 | +0.12% | 6.1천 |
|---|
| 2025.12.23 | ₩77,704 | ₩77,731 | ₩77,422 | ₩77,664 | -0.05% | 8.9천 |
|---|
| 2025.12.22 | ₩77,918 | ₩79,434 | ₩77,503 | ₩77,811 | -0.14% | 8.5천 |
|---|
| 2025.12.19 | ₩77,972 | ₩77,972 | ₩77,342 | ₩77,744 | -0.29% | 9.4만 |
|---|
| 2025.12.18 | ₩78,415 | ₩78,737 | ₩77,771 | ₩78,053 | -0.46% | 1.2만 |
|---|
| 2025.12.17 | ₩77,798 | ₩78,214 | ₩77,114 | ₩77,583 | -0.28% | 1.2만 |
|---|
| 2025.12.16 | ₩77,543 | ₩78,066 | ₩77,489 | ₩77,905 | +0.47% | 1.4만 |
|---|
| 2025.12.15 | ₩78,844 | ₩78,844 | ₩77,758 | ₩77,865 | -1.24% | 9.9천 |
|---|
| 2025.12.12 | ₩79,125 | ₩79,179 | ₩78,200 | ₩78,254 | -1.10% | 1.7만 |
|---|
| 2025.12.11 | ₩78,026 | ₩78,991 | ₩78,026 | ₩78,898 | +1.12% | 2.1만 |
|---|
| 2025.12.10 | ₩76,577 | ₩78,750 | ₩76,577 | ₩78,160 | +2.07% | 1.3만 |
|---|
| 2025.12.09 | ₩76,282 | ₩76,966 | ₩76,282 | ₩76,551 | +0.35% | 1.4만 |
|---|
| 2025.12.08 | ₩76,913 | ₩76,913 | ₩76,054 | ₩76,108 | -1.05% | 1.1만 |
|---|
| 2025.12.05 | ₩76,738 | ₩77,087 | ₩76,430 | ₩76,497 | -0.31% | 1.1만 |
|---|
| 2025.12.04 | ₩76,524 | ₩76,953 | ₩76,484 | ₩76,779 | +0.33% | 1만 |
|---|
| 2025.12.03 | ₩75,706 | ₩76,832 | ₩75,706 | ₩76,631 | +1.22% | 9.9천 |
|---|
| 2025.12.02 | ₩75,987 | ₩75,987 | ₩75,370 | ₩75,491 | -0.65% | 5.9천 |
|---|
| 2025.12.01 | ₩74,888 | ₩75,840 | ₩74,888 | ₩75,478 | +0.79% | 9.2천 |
|---|
| 2025.11.28 | ₩75,813 | ₩75,907 | ₩75,478 | ₩75,478 | -0.44% | 6.6천 |
|---|
| 2025.11.26 | ₩75,263 | ₩76,001 | ₩75,263 | ₩75,411 | +0.20% | 9.7천 |
|---|
| 2025.11.25 | ₩73,734 | ₩75,451 | ₩73,734 | ₩75,196 | +1.98% | 1.6만 |
|---|
| 2025.11.24 | ₩72,997 | ₩73,546 | ₩72,460 | ₩73,359 | +0.50% | 1.4만 |
|---|
| 2025.11.21 | ₩70,878 | ₩73,171 | ₩70,878 | ₩72,755 | +2.65% | 3.1만 |
|---|
| 2025.11.20 | ₩72,380 | ₩72,688 | ₩70,623 | ₩70,650 | -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 | ₩71,307 | ₩71,776 | +0.64% | 1.5만 |
|---|
| 2025.11.17 | ₩73,037 | ₩73,238 | ₩71,508 | ₩71,642 | -1.91% | 1.3만 |
|---|
| 2025.11.14 | ₩72,863 | ₩73,453 | ₩72,702 | ₩73,305 | +0.61% | 7.4천 |
|---|
| 2025.11.13 | ₩74,525 | ₩74,593 | ₩73,090 | ₩73,318 | -1.62% | 1.2만 |
|---|
| 2025.11.12 | ₩74,525 | ₩75,116 | ₩74,525 | ₩74,579 | +0.07% | 8.5천 |
|---|
| 2025.11.11 | ₩74,271 | ₩74,633 | ₩74,217 | ₩74,579 | +0.42% | 1.1만 |
|---|
| 2025.11.10 | ₩74,257 | ₩74,485 | ₩73,654 | ₩74,244 | -0.02% | 9.9천 |
|---|
| 2025.11.07 | ₩72,420 | ₩73,506 | ₩72,420 | ₩73,399 | +1.35% | 1.8만 |
|---|
| 2025.11.06 | ₩73,667 | ₩73,681 | ₩72,876 | ₩72,903 | -1.04% | 9.8천 |
|---|
| 2025.11.05 | ₩73,158 | ₩73,989 | ₩73,050 | ₩73,801 | +0.88% | 1.1만 |
|---|
| 2025.11.04 | ₩72,742 | ₩73,305 | ₩72,742 | ₩73,104 | +0.50% | 1.6만 |
|---|
| 2025.11.03 | ₩73,359 | ₩73,667 | ₩72,795 | ₩73,587 | +0.31% | 7.8천 |
|---|
| 2025.10.31 | ₩73,278 | ₩73,614 | ₩73,090 | ₩73,600 | +0.44% | 1.2만 |
|---|
| 2025.10.30 | ₩73,439 | ₩74,297 | ₩73,359 | ₩73,359 | -0.11% | 8.4천 |
|---|
| 2025.10.29 | ₩75,035 | ₩75,303 | ₩73,614 | ₩73,828 | -1.61% | 1.7만 |
|---|
| 2025.10.28 | ₩74,968 | ₩75,384 | ₩74,740 | ₩75,102 | +0.18% | 1.2만 |
|---|
| 2025.10.27 | ₩76,175 | ₩76,524 | ₩75,196 | ₩75,290 | -1.16% | 8.7천 |
|---|
| 2025.10.24 | ₩75,867 | ₩76,014 | ₩75,585 | ₩75,585 | -0.37% | 1.4만 |
|---|
| 2025.10.23 | ₩74,110 | ₩75,049 | ₩74,110 | ₩74,834 | +0.98% | 1.1만 |
|---|
| 2025.10.22 | ₩74,297 | ₩74,593 | ₩73,546 | ₩74,190 | -0.14% | 2.7만 |
|---|
| 2025.10.21 | ₩74,244 | ₩74,606 | ₩73,962 | ₩74,311 | +0.09% | 1.8만 |
|---|
| 2025.10.20 | ₩73,614 | ₩74,204 | ₩73,533 | ₩74,204 | +0.80% | 9.5천 |
|---|
| 2025.10.17 | ₩72,460 | ₩73,198 | ₩72,460 | ₩72,930 | +0.65% | 1.3만 |
|---|
| 2025.10.16 | ₩74,606 | ₩74,606 | ₩72,782 | ₩72,916 | -2.26% | 1.5만 |
|---|
| 2025.10.15 | ₩74,753 | ₩74,753 | ₩73,909 | ₩74,445 | -0.41% | 6.8천 |
|---|
| 2025.10.14 | ₩71,749 | ₩74,338 | ₩71,749 | ₩74,096 | +3.27% | 1.4만 |
|---|
| 2025.10.13 | ₩72,339 | ₩72,863 | ₩72,232 | ₩72,809 | +0.65% | 1.3만 |
|---|
| 2025.10.10 | ₩73,667 | ₩73,667 | ₩71,414 | ₩71,414 | -3.06% | 1.3만 |
|---|