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 | ₩87,748 | ₩87,950 | ₩87,601 | ₩87,816 | +0.08% | 5.3천 |
| 2026.10.08 | ₩87,293 | ₩87,748 | ₩86,850 | ₩87,748 | +0.52% | 1.5만 |
| 2026.10.07 | ₩87,453 | ₩87,601 | ₩87,065 | ₩87,239 | -0.25% | 1.7만 |
| 2026.10.06 | ₩88,821 | ₩88,821 | ₩88,030 | ₩88,338 | -0.54% | 1.1만 |
| 2026.10.05 | ₩87,856 | ₩88,982 | ₩87,856 | ₩88,607 | +0.85% | 1.1만 |
| 2026.10.02 | ₩88,191 | ₩88,526 | ₩87,909 | ₩87,963 | -0.26% | 5.1천 |
| 2026.10.01 | ₩86,287 | ₩87,480 | ₩86,193 | ₩87,266 | +1.13% | 7.1만 |
| 2026.09.30 | ₩87,159 | ₩87,159 | ₩86,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,595 |
| -0.65% |
| 5.5천 |
| 2026.09.29 | ₩87,547 | ₩87,547 | ₩86,515 | ₩86,716 | -0.95% | 1.3만 |
|---|
| 2026.09.28 | ₩87,453 | ₩87,480 | ₩86,917 | ₩87,386 | -0.08% | 5.8천 |
|---|
| 2026.09.25 | ₩87,856 | ₩88,245 | ₩87,574 | ₩87,976 | +0.14% | 1.3만 |
|---|
| 2026.09.24 | ₩88,137 | ₩88,137 | ₩87,628 | ₩88,017 | -0.14% | 7.5천 |
|---|
| 2026.09.23 | ₩88,687 | ₩88,687 | ₩87,883 | ₩87,883 | -0.91% | 3만 |
|---|
| 2026.09.22 | ₩89,358 | ₩89,599 | ₩88,754 | ₩88,875 | -0.54% | 1.9만 |
|---|
| 2026.09.21 | ₩88,540 | ₩88,835 | ₩88,540 | ₩88,741 | +0.23% | 9.8천 |
|---|
| 2026.09.18 | ₩88,553 | ₩88,553 | ₩87,950 | ₩88,352 | -0.23% | 1.7만 |
|---|
| 2026.09.17 | ₩89,988 | ₩89,988 | ₩89,022 | ₩89,022 | -1.07% | 1.5만 |
|---|
| 2026.09.16 | ₩89,411 | ₩89,693 | ₩88,258 | ₩88,888 | -0.58% | 8.7천 |
|---|
| 2026.09.15 | ₩89,411 | ₩89,518 | ₩89,089 | ₩89,250 | -0.18% | 8.7천 |
|---|
| 2026.09.14 | ₩90,082 | ₩90,082 | ₩89,626 | ₩89,948 | -0.15% | 1.9만 |
|---|
| 2026.09.11 | ₩89,907 | ₩90,323 | ₩89,693 | ₩89,921 | +0.01% | 6만 |
|---|
| 2026.09.10 | ₩89,438 | ₩89,733 | ₩89,156 | ₩89,183 | -0.28% | 9.2천 |
|---|
| 2026.09.09 | ₩90,430 | ₩90,430 | ₩89,639 | ₩89,894 | -0.59% | 7.2천 |
|---|
| 2026.09.08 | ₩91,449 | ₩91,449 | ₩90,739 | ₩90,739 | -0.78% | 1.4만 |
|---|
| 2026.09.04 | ₩90,953 | ₩91,744 | ₩90,953 | ₩91,744 | +0.87% | 9.2천 |
|---|
| 2026.09.03 | ₩91,597 | ₩91,597 | ₩91,087 | ₩91,490 | -0.12% | 9.2천 |
|---|
| 2026.09.02 | ₩89,894 | ₩91,315 | ₩89,894 | ₩91,034 | +1.27% | 9.3천 |
|---|
| 2026.09.01 | ₩90,551 | ₩90,886 | ₩89,840 | ₩89,867 | -0.76% | 6.7만 |
|---|
| 2026.08.31 | ₩91,262 | ₩91,490 | ₩90,605 | ₩90,913 | -0.38% | 7천 |
|---|
| 2026.08.28 | ₩92,482 | ₩92,482 | ₩91,530 | ₩91,543 | -1.01% | 2.8천 |
|---|
| 2026.08.27 | ₩91,610 | ₩92,053 | ₩91,583 | ₩91,959 | +0.38% | 8.7천 |
|---|
| 2026.08.26 | ₩91,423 | ₩91,798 | ₩91,087 | ₩91,557 | +0.15% | 1.6만 |
|---|
| 2026.08.25 | ₩91,557 | ₩91,610 | ₩91,208 | ₩91,610 | +0.06% | 7.7천 |
|---|
| 2026.08.24 | ₩91,637 | ₩91,959 | ₩91,449 | ₩91,516 | -0.13% | 1.1만 |
|---|
| 2026.08.21 | ₩91,369 | ₩91,892 | ₩91,235 | ₩91,798 | +0.47% | 1.1만 |
|---|
| 2026.08.20 | ₩91,423 | ₩91,423 | ₩90,913 | ₩91,221 | -0.22% | 1.4만 |
|---|
| 2026.08.19 | ₩92,750 | ₩92,763 | ₩91,865 | ₩91,892 | -0.93% | 1.2만 |
|---|
| 2026.08.18 | ₩92,415 | ₩92,723 | ₩91,972 | ₩91,972 | -0.48% | 7.6만 |
|---|
| 2026.08.17 | ₩92,924 | ₩92,951 | ₩92,683 | ₩92,790 | -0.14% | 4.4천 |
|---|
| 2026.08.14 | ₩92,924 | ₩93,434 | ₩92,911 | ₩93,421 | +0.53% | 1.3만 |
|---|
| 2026.08.13 | ₩92,696 | ₩93,112 | ₩92,656 | ₩93,072 | +0.41% | 2.4만 |
|---|
| 2026.08.12 | ₩92,147 | ₩92,442 | ₩91,704 | ₩92,294 | +0.16% | 2.2만 |
|---|
| 2026.08.11 | ₩92,589 | ₩92,589 | ₩91,959 | ₩91,959 | -0.68% | 2.1만 |
|---|
| 2026.08.10 | ₩92,442 | ₩92,442 | ₩91,704 | ₩91,932 | -0.55% | 1만 |
|---|
| 2026.08.07 | ₩92,549 | ₩92,871 | ₩92,227 | ₩92,482 | -0.07% | 1.3만 |
|---|
| 2026.08.06 | ₩92,737 | ₩92,777 | ₩91,825 | ₩91,878 | -0.93% | 1.3만 |
|---|
| 2026.08.05 | ₩93,702 | ₩93,796 | ₩92,737 | ₩92,737 | -1.03% | 1만 |
|---|
| 2026.08.04 | ₩91,972 | ₩93,836 | ₩91,972 | ₩93,702 | +1.88% | 1.1만 |
|---|
| 2026.08.03 | ₩91,235 | ₩92,227 | ₩91,235 | ₩92,227 | +1.09% | 8천 |
|---|
| 2026.07.31 | ₩90,631 | ₩90,725 | ₩89,693 | ₩90,551 | -0.09% | 1.1만 |
|---|
| 2026.07.30 | ₩91,007 | ₩91,007 | ₩89,961 | ₩90,685 | -0.35% | 8.8천 |
|---|
| 2026.07.29 | ₩90,766 | ₩91,744 | ₩90,551 | ₩90,591 | -0.19% | 8.4천 |
|---|
| 2026.07.28 | ₩91,047 | ₩91,637 | ₩90,953 | ₩91,516 | +0.52% | 8.7천 |
|---|
| 2026.07.27 | ₩90,967 | ₩91,074 | ₩90,417 | ₩90,725 | -0.27% | 1.1만 |
|---|
| 2026.07.24 | ₩90,457 | ₩90,806 | ₩90,028 | ₩90,162 | -0.33% | 9.4천 |
|---|
| 2026.07.23 | ₩90,323 | ₩90,323 | ₩89,492 | ₩89,867 | -0.50% | 9.5천 |
|---|
| 2026.07.22 | ₩91,061 | ₩91,195 | ₩90,430 | ₩90,645 | -0.46% | 5.5천 |
|---|
| 2026.07.21 | ₩90,631 | ₩91,356 | ₩90,631 | ₩91,356 | +0.80% | 1.1만 |
|---|
| 2026.07.20 | ₩91,342 | ₩91,342 | ₩90,698 | ₩90,739 | -0.66% | 1.3만 |
|---|
| 2026.07.17 | ₩91,074 | ₩91,825 | ₩90,926 | ₩91,020 | -0.06% | 4.2천 |
|---|
| 2026.07.16 | ₩90,605 | ₩92,133 | ₩90,605 | ₩91,771 | +1.29% | 1.4만 |
|---|
| 2026.07.15 | ₩90,859 | ₩91,570 | ₩90,672 | ₩90,859 | 0.00% | 6.6천 |
|---|
| 2026.07.14 | ₩92,133 | ₩92,133 | ₩90,363 | ₩90,457 | -1.82% | 1.1만 |
|---|
| 2026.07.13 | ₩90,377 | ₩90,953 | ₩90,377 | ₩90,538 | +0.18% | 6천 |
|---|
| 2026.07.10 | ₩90,564 | ₩90,685 | ₩90,336 | ₩90,484 | -0.09% | 9.9천 |
|---|
| 2026.07.09 | ₩89,974 | ₩90,605 | ₩89,974 | ₩90,417 | +0.49% | 1.5만 |
|---|
| 2026.07.08 | ₩89,974 | ₩89,974 | ₩88,781 | ₩89,170 | -0.89% | 1.2만 |
|---|
| 2026.07.07 | ₩90,993 | ₩90,993 | ₩90,055 | ₩90,135 | -0.94% | 2.6만 |
|---|
| 2026.07.06 | ₩90,484 | ₩91,154 | ₩90,484 | ₩90,631 | +0.16% | 2.7만 |
|---|
| 2026.07.02 | ₩91,919 | ₩91,919 | ₩89,907 | ₩90,471 | -1.58% | 1.2만 |
|---|
| 2026.07.01 | ₩91,771 | ₩92,173 | ₩89,934 | ₩91,396 | -0.41% | 1.7만 |
|---|
| 2026.06.30 | ₩90,377 | ₩91,396 | ₩90,377 | ₩90,900 | +0.58% | 7.4천 |
|---|
| 2026.06.29 | ₩91,061 | ₩91,061 | ₩89,854 | ₩90,605 | -0.50% | 1.2만 |
|---|
| 2026.06.26 | ₩89,089 | ₩90,149 | ₩89,089 | ₩90,149 | +1.19% | 1.5만 |
|---|
| 2026.06.25 | ₩88,861 | ₩89,800 | ₩88,647 | ₩89,089 | +0.26% | 1.4만 |
|---|
| 2026.06.24 | ₩88,137 | ₩89,586 | ₩88,137 | ₩89,009 | +0.99% | 1.3만 |
|---|
| 2026.06.23 | ₩87,172 | ₩88,553 | ₩87,172 | ₩88,271 | +1.26% | 1.2만 |
|---|
| 2026.06.22 | ₩88,245 | ₩88,325 | ₩88,057 | ₩88,070 | -0.20% | 8.5천 |
|---|
| 2026.06.18 | ₩87,534 | ₩88,204 | ₩87,427 | ₩87,990 | +0.52% | 9.3천 |
|---|
| 2026.06.17 | ₩87,896 | ₩88,607 | ₩86,528 | ₩86,957 | -1.07% | 1.5만 |
|---|
| 2026.06.16 | ₩88,379 | ₩89,130 | ₩88,003 | ₩88,003 | -0.42% | 8.1천 |
|---|
| 2026.06.15 | ₩89,840 | ₩89,840 | ₩88,352 | ₩88,352 | -1.66% | 5.4천 |
|---|
| 2026.06.12 | ₩88,338 | ₩89,586 | ₩87,963 | ₩89,022 | +0.77% | 8.4천 |
|---|
| 2026.06.11 | ₩87,185 | ₩88,298 | ₩87,078 | ₩88,298 | +1.28% | 9.1천 |
|---|
| 2026.06.10 | ₩86,515 | ₩87,574 | ₩86,515 | ₩86,729 | +0.25% | 1.2만 |
|---|
| 2026.06.09 | ₩86,354 | ₩87,856 | ₩85,737 | ₩86,756 | +0.47% | 1.1만 |
|---|
| 2026.06.08 | ₩86,032 | ₩86,676 | ₩86,032 | ₩86,166 | +0.16% | 2만 |
|---|
| 2026.06.05 | ₩86,314 | ₩86,314 | ₩85,067 | ₩85,389 | -1.07% | 6.6만 |
|---|
| 2026.06.04 | ₩86,341 | ₩86,810 | ₩86,341 | ₩86,662 | +0.37% | 8.5천 |
|---|
| 2026.06.03 | ₩86,233 | ₩86,233 | ₩85,268 | ₩85,335 | -1.04% | 7.9천 |
|---|
| 2026.06.02 | ₩86,019 | ₩86,837 | ₩86,019 | ₩86,662 | +0.75% | 7.2천 |
|---|
| 2026.06.01 | ₩85,616 | ₩86,528 | ₩85,415 | ₩86,341 | +0.85% | 1만 |
|---|
| 2026.05.29 | ₩86,153 | ₩86,542 | ₩85,335 | ₩86,099 | -0.06% | 4.8만 |
|---|
| 2026.05.28 | ₩86,099 | ₩86,636 | ₩85,911 | ₩86,475 | +0.44% | 7.3천 |
|---|
| 2026.05.27 | ₩86,180 | ₩86,984 | ₩86,153 | ₩86,314 | +0.16% | 1.3만 |
|---|
| 2026.05.26 | ₩86,046 | ₩86,448 | ₩85,898 | ₩86,341 | +0.34% | 8.3천 |
|---|
| 2026.05.22 | ₩85,134 | ₩85,523 | ₩84,879 | ₩85,254 | +0.14% | 1.4만 |
|---|
| 2026.05.21 | ₩84,088 | ₩84,785 | ₩83,324 | ₩84,557 | +0.56% | 1.7만 |
|---|
| 2026.05.20 | ₩83,484 | ₩84,490 | ₩83,471 | ₩84,490 | +1.20% | 8.7천 |
|---|
| 2026.05.19 | ₩83,444 | ₩83,592 | ₩83,055 | ₩83,149 | -0.35% | 2.6만 |
|---|
| 2026.05.18 | ₩83,297 | ₩84,195 | ₩83,297 | ₩83,766 | +0.56% | 7.4천 |
|---|
| 2026.05.15 | ₩83,538 | ₩83,565 | ₩83,055 | ₩83,055 | -0.58% | 7.8천 |
|---|
| 2026.05.14 | ₩84,276 | ₩84,517 | ₩84,195 | ₩84,209 | -0.08% | 1.3만 |
|---|
| 2026.05.13 | ₩84,101 | ₩84,101 | ₩83,605 | ₩83,793 | -0.37% | 2.4만 |
|---|
| 2026.05.12 | ₩85,080 | ₩85,080 | ₩83,686 | ₩84,249 | -0.98% | 1.8만 |
|---|
| 2026.05.11 | ₩85,764 | ₩86,515 | ₩85,000 | ₩85,000 | -0.89% | 1.7만 |
|---|
| 2026.05.08 | ₩86,139 | ₩86,180 | ₩85,523 | ₩85,925 | -0.25% | 1.4만 |
|---|
| 2026.05.07 | ₩86,528 | ₩86,528 | ₩85,590 | ₩85,697 | -0.96% | 1.1만 |
|---|
| 2026.05.06 | ₩86,582 | ₩86,703 | ₩85,898 | ₩86,193 | -0.45% | 5.3만 |
|---|
| 2026.05.05 | ₩85,402 | ₩86,233 | ₩85,228 | ₩86,019 | +0.72% | 9.4천 |
|---|
| 2026.05.04 | ₩85,147 | ₩85,911 | ₩84,530 | ₩84,933 | -0.25% | 1.5만 |
|---|
| 2026.05.01 | ₩85,295 | ₩85,885 | ₩85,295 | ₩85,804 | +0.60% | 3.2만 |
|---|
| 2026.04.30 | ₩84,034 | ₩85,335 | ₩83,954 | ₩85,120 | +1.29% | 1만 |
|---|
| 2026.04.29 | ₩84,504 | ₩84,691 | ₩83,458 | ₩84,021 | -0.57% | 8.9천 |
|---|
| 2026.04.28 | ₩85,281 | ₩85,281 | ₩84,638 | ₩84,718 | -0.66% | 1.6만 |
|---|
| 2026.04.27 | ₩84,544 | ₩85,174 | ₩84,544 | ₩84,986 | +0.52% | 1.5만 |
|---|
| 2026.04.24 | ₩83,967 | ₩84,624 | ₩83,672 | ₩84,463 | +0.59% | 1.4만 |
|---|
| 2026.04.23 | ₩84,222 | ₩84,316 | ₩83,122 | ₩84,007 | -0.25% | 1.6만 |
|---|
| 2026.04.22 | ₩84,436 | ₩84,664 | ₩84,115 | ₩84,302 | -0.16% | 1.4만 |
|---|
| 2026.04.21 | ₩84,906 | ₩85,402 | ₩83,846 | ₩83,846 | -1.25% | 1만 |
|---|
| 2026.04.20 | ₩83,753 | ₩84,745 | ₩83,753 | ₩84,477 | +0.86% | 1.8만 |
|---|
| 2026.04.17 | ₩83,055 | ₩84,651 | ₩83,055 | ₩84,262 | +1.45% | 8.4천 |
|---|
| 2026.04.16 | ₩82,211 | ₩82,666 | ₩82,211 | ₩82,586 | +0.46% | 1.2만 |
|---|
| 2026.04.15 | ₩82,076 | ₩82,492 | ₩81,902 | ₩82,398 | +0.39% | 1.6만 |
|---|
| 2026.04.14 | ₩82,050 | ₩82,452 | ₩81,969 | ₩82,211 | +0.20% | 1.4만 |
|---|
| 2026.04.13 | ₩80,856 | ₩81,768 | ₩80,628 | ₩81,728 | +1.08% | 1.2만 |
|---|
| 2026.04.10 | ₩81,393 | ₩81,393 | ₩80,615 | ₩80,829 | -0.69% | 6.7천 |
|---|
| 2026.04.09 | ₩80,427 | ₩81,540 | ₩80,347 | ₩81,433 | +1.25% | 1.8만 |
|---|
| 2026.04.08 | ₩81,098 | ₩81,486 | ₩80,575 | ₩80,856 | -0.30% | 1.4만 |
|---|
| 2026.04.07 | ₩78,764 | ₩79,502 | ₩78,764 | ₩79,354 | +0.75% | 1.6만 |
|---|
| 2026.04.06 | ₩78,322 | ₩79,247 | ₩78,322 | ₩79,207 | +1.13% | 1.9만 |
|---|
| 2026.04.02 | ₩77,330 | ₩78,657 | ₩77,330 | ₩78,630 | +1.68% | 1.3만 |
|---|
| 2026.04.01 | ₩77,973 | ₩78,751 | ₩77,973 | ₩78,309 | +0.43% | 1.1만 |
|---|
| 2026.03.31 | ₩77,343 | ₩77,920 | ₩76,807 | ₩77,839 | +0.64% | 1.3만 |
|---|
| 2026.03.30 | ₩77,129 | ₩77,196 | ₩76,042 | ₩76,431 | -0.90% | 2만 |
|---|
| 2026.03.27 | ₩77,383 | ₩77,383 | ₩76,364 | ₩76,606 | -1.01% | 1.1만 |
|---|
| 2026.03.26 | ₩77,558 | ₩78,684 | ₩77,558 | ₩77,853 | +0.38% | 1.4만 |
|---|
| 2026.03.25 | ₩78,228 | ₩78,483 | ₩77,745 | ₩78,483 | +0.33% | 1.1만 |
|---|
| 2026.03.24 | ₩76,740 | ₩78,201 | ₩76,740 | ₩77,879 | +1.49% | 2.9만 |
|---|
| 2026.03.23 | ₩76,780 | ₩78,121 | ₩76,780 | ₩77,437 | +0.86% | 1.9만 |
|---|
| 2026.03.20 | ₩76,230 | ₩76,230 | ₩74,997 | ₩75,640 | -0.77% | 1.6만 |
|---|
| 2026.03.19 | ₩75,452 | ₩76,793 | ₩75,452 | ₩76,324 | +1.16% | 2.3만 |
|---|
| 2026.03.18 | ₩76,686 | ₩76,874 | ₩76,190 | ₩76,284 | -0.52% | 1.1만 |
|---|
| 2026.03.17 | ₩76,981 | ₩77,665 | ₩76,860 | ₩76,887 | -0.12% | 6.2천 |
|---|
| 2026.03.16 | ₩76,994 | ₩77,263 | ₩76,404 | ₩76,404 | -0.77% | 1.2만 |
|---|
| 2026.03.13 | ₩76,726 | ₩76,887 | ₩75,573 | ₩76,029 | -0.91% | 1.3만 |
|---|
| 2026.03.12 | ₩76,699 | ₩77,008 | ₩76,163 | ₩76,163 | -0.70% | 2만 |
|---|
| 2026.03.11 | ₩77,571 | ₩77,947 | ₩76,968 | ₩77,571 | 0.00% | 2.1만 |
|---|
| 2026.03.10 | ₩77,544 | ₩78,952 | ₩77,531 | ₩77,987 | +0.57% | 2.2만 |
|---|
| 2026.03.09 | ₩77,544 | ₩78,242 | ₩75,975 | ₩78,134 | +0.76% | 1.5만 |
|---|
| 2026.03.06 | ₩78,523 | ₩78,778 | ₩77,987 | ₩78,309 | -0.27% | 7.3천 |
|---|
| 2026.03.05 | ₩80,132 | ₩80,494 | ₩79,328 | ₩79,770 | -0.45% | 17.3만 |
|---|
| 2026.03.04 | ₩80,615 | ₩81,031 | ₩79,971 | ₩80,736 | +0.15% | 1.6만 |
|---|
| 2026.03.03 | ₩79,261 | ₩80,508 | ₩78,724 | ₩80,065 | +1.02% | 1.8만 |
|---|
| 2026.03.02 | ₩79,301 | ₩80,937 | ₩79,301 | ₩80,682 | +1.74% | 1.3만 |
|---|
| 2026.02.27 | ₩80,508 | ₩80,508 | ₩79,770 | ₩80,079 | -0.53% | 1.1만 |
|---|
| 2026.02.26 | ₩81,245 | ₩81,688 | ₩80,628 | ₩81,634 | +0.48% | 2.7만 |
|---|
| 2026.02.25 | ₩80,561 | ₩80,870 | ₩79,904 | ₩80,816 | +0.32% | 7.5천 |
|---|
| 2026.02.24 | ₩79,891 | ₩80,534 | ₩79,891 | ₩80,481 | +0.74% | 1.3만 |
|---|
| 2026.02.23 | ₩81,540 | ₩81,540 | ₩79,328 | ₩79,663 | -2.30% | 1.3만 |
|---|
| 2026.02.20 | ₩81,071 | ₩82,117 | ₩81,071 | ₩81,929 | +1.06% | 1.1만 |
|---|
| 2026.02.19 | ₩80,950 | ₩81,419 | ₩80,883 | ₩81,272 | +0.40% | 1.6만 |
|---|
| 2026.02.18 | ₩80,923 | ₩81,916 | ₩80,682 | ₩81,312 | +0.48% | 1.8만 |
|---|
| 2026.02.17 | ₩81,084 | ₩81,205 | ₩80,213 | ₩80,923 | -0.20% | 1.2만 |
|---|
| 2026.02.13 | ₩79,971 | ₩81,446 | ₩79,971 | ₩80,990 | +1.27% | 1.4만 |
|---|
| 2026.02.12 | ₩81,540 | ₩81,554 | ₩79,475 | ₩79,770 | -2.17% | 22만 |
|---|
| 2026.02.11 | ₩82,304 | ₩82,304 | ₩81,084 | ₩81,232 | -1.30% | 3.9만 |
|---|
| 2026.02.10 | ₩81,835 | ₩82,519 | ₩81,755 | ₩81,822 | -0.02% | 1.2만 |
|---|
| 2026.02.09 | ₩81,956 | ₩82,144 | ₩81,406 | ₩81,728 | -0.28% | 1.5만 |
|---|
| 2026.02.06 | ₩80,736 | ₩82,197 | ₩80,736 | ₩82,197 | +1.81% | 7.2천 |
|---|
| 2026.02.05 | ₩80,266 | ₩80,883 | ₩79,743 | ₩79,810 | -0.57% | 1.5만 |
|---|
| 2026.02.04 | ₩80,374 | ₩81,285 | ₩80,293 | ₩80,722 | +0.43% | 4만 |
|---|
| 2026.02.03 | ₩80,669 | ₩80,977 | ₩79,247 | ₩80,052 | -0.76% | 2.2만 |
|---|
| 2026.02.02 | ₩79,328 | ₩80,937 | ₩76,981 | ₩80,467 | +1.44% | 2.1만 |
|---|
| 2026.01.30 | ₩79,140 | ₩79,837 | ₩78,832 | ₩79,837 | +0.88% | 1.9만 |
|---|
| 2026.01.29 | ₩79,529 | ₩79,676 | ₩78,711 | ₩79,676 | +0.19% | 9.8천 |
|---|
| 2026.01.28 | ₩80,213 | ₩80,213 | ₩78,966 | ₩79,113 | -1.37% | 4.4만 |
|---|
| 2026.01.27 | ₩80,079 | ₩80,079 | ₩79,408 | ₩79,971 | -0.13% | 23.3만 |
|---|
| 2026.01.26 | ₩80,172 | ₩80,508 | ₩79,717 | ₩79,904 | -0.33% | 1.7만 |
|---|
| 2026.01.23 | ₩81,178 | ₩81,178 | ₩80,052 | ₩80,119 | -1.30% | 1.3만 |
|---|
| 2026.01.22 | ₩81,527 | ₩82,224 | ₩81,446 | ₩81,446 | -0.10% | 2.2만 |
|---|
| 2026.01.21 | ₩79,542 | ₩80,990 | ₩79,542 | ₩80,937 | +1.75% | 2.1만 |
|---|
| 2026.01.20 | ₩78,832 | ₩79,569 | ₩78,711 | ₩78,711 | -0.15% | 1.6만 |
|---|
| 2026.01.16 | ₩80,521 | ₩80,521 | ₩80,025 | ₩80,025 | -0.62% | 1.8만 |
|---|
| 2026.01.15 | ₩80,065 | ₩80,883 | ₩80,065 | ₩80,588 | +0.65% | 2만 |
|---|
| 2026.01.14 | ₩79,180 | ₩79,985 | ₩79,180 | ₩79,810 | +0.80% | 7.9천 |
|---|
| 2026.01.13 | ₩79,810 | ₩79,971 | ₩79,180 | ₩79,448 | -0.45% | 1.7만 |
|---|
| 2026.01.12 | ₩79,207 | ₩79,757 | ₩78,671 | ₩79,475 | +0.34% | 1.2만 |
|---|
| 2026.01.09 | ₩79,717 | ₩79,864 | ₩79,059 | ₩79,422 | -0.37% | 9.2천 |
|---|
| 2026.01.08 | ₩78,322 | ₩79,542 | ₩78,295 | ₩79,328 | +1.28% | 1.4만 |
|---|
| 2026.01.07 | ₩78,657 | ₩78,657 | ₩77,571 | ₩77,772 | -1.13% | 1.6만 |
|---|
| 2026.01.06 | ₩77,370 | ₩78,577 | ₩77,155 | ₩78,563 | +1.54% | 2.1만 |
|---|
| 2026.01.05 | ₩76,472 | ₩77,879 | ₩76,472 | ₩77,491 | +1.33% | 1.6만 |
|---|
| 2026.01.02 | ₩76,673 | ₩76,673 | ₩75,747 | ₩76,083 | -0.77% | 5.7만 |
|---|
| 2025.12.31 | ₩76,539 | ₩76,780 | ₩76,217 | ₩76,337 | -0.26% | 1.1만 |
|---|
| 2025.12.30 | ₩77,410 | ₩77,450 | ₩76,887 | ₩76,887 | -0.68% | 1.9만 |
|---|
| 2025.12.29 | ₩77,357 | ₩77,424 | ₩76,968 | ₩77,236 | -0.16% | 9.5천 |
|---|
| 2025.12.26 | ₩77,464 | ₩77,678 | ₩77,155 | ₩77,464 | 0.00% | 9.5천 |
|---|
| 2025.12.24 | ₩77,678 | ₩77,987 | ₩77,491 | ₩77,772 | +0.12% | 6.1천 |
|---|
| 2025.12.23 | ₩77,692 | ₩77,719 | ₩77,410 | ₩77,652 | -0.05% | 8.9천 |
|---|
| 2025.12.22 | ₩77,906 | ₩79,422 | ₩77,491 | ₩77,799 | -0.14% | 8.5천 |
|---|
| 2025.12.19 | ₩77,960 | ₩77,960 | ₩77,330 | ₩77,732 | -0.29% | 9.4만 |
|---|
| 2025.12.18 | ₩78,402 | ₩78,724 | ₩77,759 | ₩78,040 | -0.46% | 1.2만 |
|---|
| 2025.12.17 | ₩77,786 | ₩78,201 | ₩77,102 | ₩77,571 | -0.28% | 1.2만 |
|---|
| 2025.12.16 | ₩77,531 | ₩78,054 | ₩77,477 | ₩77,893 | +0.47% | 1.4만 |
|---|
| 2025.12.15 | ₩78,832 | ₩78,832 | ₩77,745 | ₩77,853 | -1.24% | 9.9천 |
|---|
| 2025.12.12 | ₩79,113 | ₩79,167 | ₩78,188 | ₩78,242 | -1.10% | 1.7만 |
|---|
| 2025.12.11 | ₩78,014 | ₩78,979 | ₩78,014 | ₩78,885 | +1.12% | 2.1만 |
|---|
| 2025.12.10 | ₩76,565 | ₩78,738 | ₩76,565 | ₩78,148 | +2.07% | 1.3만 |
|---|
| 2025.12.09 | ₩76,270 | ₩76,954 | ₩76,270 | ₩76,539 | +0.35% | 1.4만 |
|---|
| 2025.12.08 | ₩76,901 | ₩76,901 | ₩76,042 | ₩76,096 | -1.05% | 1.1만 |
|---|
| 2025.12.05 | ₩76,726 | ₩77,075 | ₩76,418 | ₩76,485 | -0.31% | 1.1만 |
|---|
| 2025.12.04 | ₩76,512 | ₩76,941 | ₩76,472 | ₩76,767 | +0.33% | 1만 |
|---|
| 2025.12.03 | ₩75,694 | ₩76,820 | ₩75,694 | ₩76,619 | +1.22% | 9.9천 |
|---|
| 2025.12.02 | ₩75,975 | ₩75,975 | ₩75,359 | ₩75,479 | -0.65% | 5.9천 |
|---|
| 2025.12.01 | ₩74,876 | ₩75,828 | ₩74,876 | ₩75,466 | +0.79% | 9.2천 |
|---|
| 2025.11.28 | ₩75,801 | ₩75,895 | ₩75,466 | ₩75,466 | -0.44% | 6.6천 |
|---|
| 2025.11.26 | ₩75,251 | ₩75,989 | ₩75,251 | ₩75,399 | +0.20% | 9.7천 |
|---|
| 2025.11.25 | ₩73,723 | ₩75,439 | ₩73,723 | ₩75,184 | +1.98% | 1.6만 |
|---|
| 2025.11.24 | ₩72,985 | ₩73,535 | ₩72,449 | ₩73,347 | +0.50% | 1.4만 |
|---|
| 2025.11.21 | ₩70,867 | ₩73,160 | ₩70,867 | ₩72,744 | +2.65% | 3.1만 |
|---|
| 2025.11.20 | ₩72,368 | ₩72,677 | ₩70,612 | ₩70,639 | -2.39% | 1.1만 |
|---|
| 2025.11.19 | ₩71,376 | ₩71,738 | ₩71,175 | ₩71,349 | -0.04% | 1.2만 |
|---|
| 2025.11.18 | ₩71,309 | ₩71,926 | ₩71,296 | ₩71,765 | +0.64% | 1.5만 |
|---|
| 2025.11.17 | ₩73,025 | ₩73,227 | ₩71,497 | ₩71,631 | -1.91% | 1.3만 |
|---|
| 2025.11.14 | ₩72,851 | ₩73,441 | ₩72,690 | ₩73,294 | +0.61% | 7.4천 |
|---|
| 2025.11.13 | ₩74,514 | ₩74,581 | ₩73,079 | ₩73,307 | -1.62% | 1.2만 |
|---|
| 2025.11.12 | ₩74,514 | ₩75,104 | ₩74,514 | ₩74,567 | +0.07% | 8.5천 |
|---|
| 2025.11.11 | ₩74,259 | ₩74,621 | ₩74,205 | ₩74,567 | +0.42% | 1.1만 |
|---|
| 2025.11.10 | ₩74,246 | ₩74,474 | ₩73,642 | ₩74,232 | -0.02% | 9.9천 |
|---|
| 2025.11.07 | ₩72,409 | ₩73,495 | ₩72,409 | ₩73,387 | +1.35% | 1.8만 |
|---|
| 2025.11.06 | ₩73,656 | ₩73,669 | ₩72,865 | ₩72,891 | -1.04% | 9.8천 |
|---|
| 2025.11.05 | ₩73,146 | ₩73,977 | ₩73,039 | ₩73,790 | +0.88% | 1.1만 |
|---|
| 2025.11.04 | ₩72,730 | ₩73,294 | ₩72,730 | ₩73,092 | +0.50% | 1.6만 |
|---|
| 2025.11.03 | ₩73,347 | ₩73,656 | ₩72,784 | ₩73,575 | +0.31% | 7.8천 |
|---|
| 2025.10.31 | ₩73,267 | ₩73,602 | ₩73,079 | ₩73,589 | +0.44% | 1.2만 |
|---|
| 2025.10.30 | ₩73,428 | ₩74,286 | ₩73,347 | ₩73,347 | -0.11% | 8.4천 |
|---|
| 2025.10.29 | ₩75,023 | ₩75,292 | ₩73,602 | ₩73,817 | -1.61% | 1.7만 |
|---|
| 2025.10.28 | ₩74,956 | ₩75,372 | ₩74,728 | ₩75,090 | +0.18% | 1.2만 |
|---|
| 2025.10.27 | ₩76,163 | ₩76,512 | ₩75,184 | ₩75,278 | -1.16% | 8.7천 |
|---|
| 2025.10.24 | ₩75,855 | ₩76,002 | ₩75,573 | ₩75,573 | -0.37% | 1.4만 |
|---|
| 2025.10.23 | ₩74,098 | ₩75,037 | ₩74,098 | ₩74,822 | +0.98% | 1.1만 |
|---|
| 2025.10.22 | ₩74,286 | ₩74,581 | ₩73,535 | ₩74,179 | -0.14% | 2.7만 |
|---|
| 2025.10.21 | ₩74,232 | ₩74,594 | ₩73,951 | ₩74,299 | +0.09% | 1.8만 |
|---|
| 2025.10.20 | ₩73,602 | ₩74,192 | ₩73,522 | ₩74,192 | +0.80% | 9.5천 |
|---|
| 2025.10.17 | ₩72,449 | ₩73,186 | ₩72,449 | ₩72,918 | +0.65% | 1.3만 |
|---|
| 2025.10.16 | ₩74,594 | ₩74,594 | ₩72,771 | ₩72,905 | -2.26% | 1.5만 |
|---|
| 2025.10.15 | ₩74,742 | ₩74,742 | ₩73,897 | ₩74,433 | -0.41% | 6.8천 |
|---|
| 2025.10.14 | ₩71,738 | ₩74,326 | ₩71,738 | ₩74,085 | +3.27% | 1.4만 |
|---|
| 2025.10.13 | ₩72,328 | ₩72,851 | ₩72,221 | ₩72,797 | +0.65% | 1.3만 |
|---|
| 2025.10.10 | ₩73,656 | ₩73,656 | ₩71,403 | ₩71,403 | -3.06% | 1.3만 |
|---|