시장 데이터를 불러오는 중
전체 종목
WisdomTree Emerging Markets Local Debt Fund 과거 주가
WisdomTree Emerging Markets Local Debt Fund · ELD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Emerging Markets Local Debt Fund · ELD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,612 | ₩37,706 | ₩37,559 | ₩37,652 | +0.11% | 1.3만 |
| 2026.10.08 | ₩37,666 | ₩37,706 | ₩37,492 | ₩37,652 | -0.04% | 1.4만 |
| 2026.10.07 | ₩37,518 | ₩37,639 | ₩37,411 | ₩37,639 | +0.32% | 6.7천 |
| 2026.10.06 | ₩37,626 | ₩37,733 | ₩37,572 | ₩37,720 | +0.25% | 1.2만 |
| 2026.10.05 | ₩37,331 | ₩37,518 | ₩37,331 | ₩37,478 | +0.40% | 8.4천 |
| 2026.10.02 | ₩37,170 | ₩37,290 | ₩37,062 | ₩37,290 | +0.32% | 8.9천 |
| 2026.10.01 | ₩37,170 | ₩37,290 | ₩36,955 | ₩37,022 | -0.40% | 1.4만 |
| 2026.09.30 | ₩37,384 | ₩37,451 | ₩37,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,371 |
| -0.04% |
| 1.2만 |
| 2026.09.29 | ₩37,371 | ₩37,371 | ₩37,089 | ₩37,237 | -0.36% | 1만 |
|---|
| 2026.09.28 | ₩37,290 | ₩37,425 | ₩37,210 | ₩37,250 | -0.11% | 2.2만 |
|---|
| 2026.09.25 | ₩37,626 | ₩37,720 | ₩37,559 | ₩37,652 | +0.07% | 1.1만 |
|---|
| 2026.09.24 | ₩37,907 | ₩37,988 | ₩37,652 | ₩37,679 | -0.60% | 1.2만 |
|---|
| 2026.09.23 | ₩38,229 | ₩38,229 | ₩37,921 | ₩37,961 | -0.70% | 1.6만 |
|---|
| 2026.09.22 | ₩38,323 | ₩38,417 | ₩38,202 | ₩38,363 | +0.10% | 4천 |
|---|
| 2026.09.21 | ₩38,403 | ₩38,403 | ₩38,216 | ₩38,310 | -0.24% | 8.5천 |
|---|
| 2026.09.18 | ₩38,189 | ₩38,310 | ₩38,108 | ₩38,269 | +0.21% | 1.3만 |
|---|
| 2026.09.17 | ₩38,310 | ₩38,403 | ₩38,202 | ₩38,283 | -0.07% | 1.3만 |
|---|
| 2026.09.16 | ₩38,216 | ₩38,336 | ₩38,001 | ₩38,028 | -0.49% | 1.5만 |
|---|
| 2026.09.15 | ₩38,242 | ₩38,377 | ₩38,162 | ₩38,242 | 0.00% | 8.2천 |
|---|
| 2026.09.14 | ₩38,283 | ₩38,457 | ₩38,162 | ₩38,269 | -0.04% | 2.4만 |
|---|
| 2026.09.11 | ₩38,712 | ₩38,765 | ₩38,591 | ₩38,631 | -0.21% | 8.2천 |
|---|
| 2026.09.10 | ₩38,698 | ₩38,752 | ₩38,551 | ₩38,618 | -0.21% | 1.1만 |
|---|
| 2026.09.09 | ₩38,779 | ₩38,926 | ₩38,779 | ₩38,806 | +0.07% | 4.3천 |
|---|
| 2026.09.08 | ₩38,765 | ₩38,926 | ₩38,752 | ₩38,859 | +0.24% | 8.6천 |
|---|
| 2026.09.04 | ₩38,873 | ₩38,940 | ₩38,779 | ₩38,886 | +0.03% | 1.4만 |
|---|
| 2026.09.03 | ₩38,765 | ₩38,926 | ₩38,631 | ₩38,886 | +0.31% | 1.2만 |
|---|
| 2026.09.02 | ₩38,658 | ₩38,672 | ₩38,511 | ₩38,524 | -0.35% | 5.4천 |
|---|
| 2026.09.01 | ₩38,390 | ₩38,672 | ₩38,256 | ₩38,605 | +0.56% | 1.8만 |
|---|
| 2026.08.31 | ₩38,752 | ₩38,752 | ₩38,430 | ₩38,484 | -0.69% | 1.4만 |
|---|
| 2026.08.28 | ₩38,806 | ₩38,806 | ₩38,470 | ₩38,645 | -0.41% | 1.1만 |
|---|
| 2026.08.27 | ₩38,846 | ₩38,873 | ₩38,725 | ₩38,806 | -0.10% | 2.1만 |
|---|
| 2026.08.26 | ₩39,047 | ₩39,047 | ₩38,913 | ₩38,953 | -0.24% | 6.2천 |
|---|
| 2026.08.25 | ₩39,074 | ₩39,235 | ₩39,074 | ₩39,221 | +0.38% | 6.5천 |
|---|
| 2026.08.24 | ₩39,141 | ₩39,141 | ₩38,913 | ₩39,007 | -0.34% | 1.2만 |
|---|
| 2026.08.21 | ₩38,618 | ₩39,114 | ₩38,618 | ₩39,034 | +1.08% | 13.5만 |
|---|
| 2026.08.20 | ₩38,967 | ₩38,967 | ₩38,886 | ₩38,913 | -0.14% | 7.8천 |
|---|
| 2026.08.19 | ₩38,832 | ₩38,980 | ₩38,832 | ₩38,940 | +0.28% | 5.4천 |
|---|
| 2026.08.18 | ₩38,685 | ₩38,765 | ₩38,672 | ₩38,698 | +0.03% | 4.5천 |
|---|
| 2026.08.17 | ₩38,631 | ₩38,819 | ₩38,631 | ₩38,739 | +0.28% | 1.1만 |
|---|
| 2026.08.14 | ₩38,725 | ₩38,819 | ₩38,672 | ₩38,725 | 0.00% | 6.2천 |
|---|
| 2026.08.13 | ₩38,846 | ₩38,846 | ₩38,631 | ₩38,658 | -0.48% | 1.2만 |
|---|
| 2026.08.12 | ₩38,377 | ₩38,832 | ₩38,377 | ₩38,672 | +0.77% | 2.5만 |
|---|
| 2026.08.11 | ₩38,470 | ₩38,819 | ₩38,470 | ₩38,631 | +0.42% | 9.8천 |
|---|
| 2026.08.10 | ₩38,712 | ₩38,779 | ₩38,605 | ₩38,658 | -0.14% | 1.3만 |
|---|
| 2026.08.07 | ₩38,685 | ₩38,953 | ₩38,685 | ₩38,806 | +0.31% | 4.1만 |
|---|
| 2026.08.06 | ₩38,605 | ₩38,739 | ₩38,457 | ₩38,578 | -0.07% | 1.3만 |
|---|
| 2026.08.05 | ₩38,645 | ₩38,645 | ₩38,551 | ₩38,591 | -0.14% | 8만 |
|---|
| 2026.08.04 | ₩38,417 | ₩38,578 | ₩38,242 | ₩38,537 | +0.31% | 6.2천 |
|---|
| 2026.08.03 | ₩37,880 | ₩38,511 | ₩37,880 | ₩38,377 | +1.31% | 1.2만 |
|---|
| 2026.07.31 | ₩38,242 | ₩38,390 | ₩38,202 | ₩38,336 | +0.25% | 1.2만 |
|---|
| 2026.07.30 | ₩38,457 | ₩38,457 | ₩38,055 | ₩38,390 | -0.17% | 9.9천 |
|---|
| 2026.07.29 | ₩38,336 | ₩38,336 | ₩37,840 | ₩38,068 | -0.70% | 2만 |
|---|
| 2026.07.28 | ₩38,108 | ₩38,189 | ₩37,988 | ₩38,122 | +0.04% | 6.5천 |
|---|
| 2026.07.27 | ₩38,068 | ₩38,283 | ₩38,068 | ₩38,135 | +0.18% | 1.9만 |
|---|
| 2026.07.24 | ₩38,216 | ₩38,283 | ₩37,880 | ₩37,894 | -0.84% | 1.2만 |
|---|
| 2026.07.23 | ₩38,216 | ₩38,269 | ₩37,974 | ₩38,068 | -0.39% | 1.8만 |
|---|
| 2026.07.22 | ₩38,457 | ₩38,578 | ₩38,430 | ₩38,430 | -0.07% | 4.1천 |
|---|
| 2026.07.21 | ₩38,470 | ₩38,524 | ₩38,296 | ₩38,457 | -0.03% | 7.5천 |
|---|
| 2026.07.20 | ₩38,631 | ₩38,631 | ₩38,269 | ₩38,403 | -0.59% | 3.7만 |
|---|
| 2026.07.17 | ₩38,430 | ₩38,645 | ₩38,336 | ₩38,336 | -0.24% | 1.1만 |
|---|
| 2026.07.16 | ₩38,618 | ₩38,712 | ₩38,578 | ₩38,672 | +0.14% | 7천 |
|---|
| 2026.07.15 | ₩38,658 | ₩38,792 | ₩38,551 | ₩38,672 | +0.03% | 2.4만 |
|---|
| 2026.07.14 | ₩38,457 | ₩38,739 | ₩38,457 | ₩38,631 | +0.45% | 1.4만 |
|---|
| 2026.07.13 | ₩38,819 | ₩38,819 | ₩38,430 | ₩38,537 | -0.73% | 1.3만 |
|---|
| 2026.07.10 | ₩38,417 | ₩38,832 | ₩38,417 | ₩38,806 | +1.01% | 3.7만 |
|---|
| 2026.07.09 | ₩38,350 | ₩38,658 | ₩38,350 | ₩38,551 | +0.52% | 1.6만 |
|---|
| 2026.07.08 | ₩38,095 | ₩38,524 | ₩38,095 | ₩38,470 | +0.99% | 2.7만 |
|---|
| 2026.07.07 | ₩38,631 | ₩38,698 | ₩38,511 | ₩38,537 | -0.24% | 2.2만 |
|---|
| 2026.07.06 | ₩38,470 | ₩38,752 | ₩38,470 | ₩38,645 | +0.45% | 1.7만 |
|---|
| 2026.07.02 | ₩38,618 | ₩38,645 | ₩38,417 | ₩38,605 | -0.03% | 9.4천 |
|---|
| 2026.07.01 | ₩38,390 | ₩38,564 | ₩38,350 | ₩38,403 | +0.03% | 3.2만 |
|---|
| 2026.06.30 | ₩38,900 | ₩38,900 | ₩38,377 | ₩38,484 | -1.07% | 5.9만 |
|---|
| 2026.06.29 | ₩38,524 | ₩38,631 | ₩38,457 | ₩38,591 | +0.17% | 6만 |
|---|
| 2026.06.26 | ₩38,055 | ₩38,524 | ₩38,055 | ₩38,310 | +0.67% | 4.2만 |
|---|
| 2026.06.25 | ₩38,618 | ₩38,739 | ₩38,216 | ₩38,310 | -0.80% | 5.6만 |
|---|
| 2026.06.24 | ₩38,229 | ₩38,457 | ₩38,229 | ₩38,350 | +0.32% | 4.8만 |
|---|
| 2026.06.23 | ₩38,350 | ₩38,511 | ₩38,269 | ₩38,390 | +0.10% | 21.5만 |
|---|
| 2026.06.22 | ₩38,658 | ₩38,859 | ₩38,497 | ₩38,497 | -0.42% | 3.1만 |
|---|
| 2026.06.18 | ₩39,275 | ₩39,275 | ₩38,739 | ₩38,873 | -1.02% | 9.3천 |
|---|
| 2026.06.17 | ₩39,275 | ₩39,275 | ₩38,765 | ₩38,765 | -1.30% | 1.6만 |
|---|
| 2026.06.16 | ₩39,275 | ₩39,275 | ₩38,980 | ₩39,034 | -0.61% | 5.8만 |
|---|
| 2026.06.15 | ₩38,886 | ₩39,262 | ₩38,886 | ₩39,168 | +0.72% | 8.1만 |
|---|
| 2026.06.12 | ₩38,444 | ₩38,873 | ₩38,444 | ₩38,846 | +1.05% | 2만 |
|---|
| 2026.06.11 | ₩38,323 | ₩38,739 | ₩38,202 | ₩38,712 | +1.01% | 13.7만 |
|---|
| 2026.06.10 | ₩38,216 | ₩38,363 | ₩38,175 | ₩38,216 | 0.00% | 8.1만 |
|---|
| 2026.06.09 | ₩38,189 | ₩38,551 | ₩38,001 | ₩38,189 | 0.00% | 3.3만 |
|---|
| 2026.06.08 | ₩37,612 | ₩38,122 | ₩37,612 | ₩38,001 | +1.03% | 3.9만 |
|---|
| 2026.06.05 | ₩38,269 | ₩38,310 | ₩38,001 | ₩38,095 | -0.46% | 4.4만 |
|---|
| 2026.06.04 | ₩38,484 | ₩38,618 | ₩38,484 | ₩38,511 | +0.07% | 4.9만 |
|---|
| 2026.06.03 | ₩39,047 | ₩39,047 | ₩38,403 | ₩38,470 | -1.48% | 1.2만 |
|---|
| 2026.06.02 | ₩38,886 | ₩38,886 | ₩38,537 | ₩38,631 | -0.66% | 2.3만 |
|---|
| 2026.06.01 | ₩39,047 | ₩39,047 | ₩38,430 | ₩38,578 | -1.20% | 1.5만 |
|---|
| 2026.05.29 | ₩38,350 | ₩38,685 | ₩38,350 | ₩38,377 | +0.07% | 25.1만 |
|---|
| 2026.05.28 | ₩39,007 | ₩39,007 | ₩38,430 | ₩38,524 | -1.24% | 1.4만 |
|---|
| 2026.05.27 | ₩38,779 | ₩38,779 | ₩38,350 | ₩38,457 | -0.83% | 1.6만 |
|---|
| 2026.05.26 | ₩38,162 | ₩38,470 | ₩38,135 | ₩38,430 | +0.70% | 1.1만 |
|---|
| 2026.05.22 | ₩38,296 | ₩38,444 | ₩38,256 | ₩38,390 | +0.25% | 7.9천 |
|---|
| 2026.05.21 | ₩38,162 | ₩38,377 | ₩38,015 | ₩38,256 | +0.25% | 2만 |
|---|
| 2026.05.20 | ₩38,470 | ₩38,470 | ₩38,082 | ₩38,444 | -0.07% | 5.1만 |
|---|
| 2026.05.19 | ₩38,162 | ₩38,162 | ₩37,961 | ₩37,961 | -0.53% | 1.3만 |
|---|
| 2026.05.18 | ₩38,216 | ₩38,403 | ₩38,135 | ₩38,377 | +0.42% | 2.8만 |
|---|
| 2026.05.15 | ₩38,417 | ₩38,417 | ₩38,229 | ₩38,229 | -0.49% | 6.3천 |
|---|
| 2026.05.14 | ₩38,926 | ₩38,926 | ₩38,631 | ₩38,645 | -0.72% | 1만 |
|---|
| 2026.05.13 | ₩38,993 | ₩38,993 | ₩38,470 | ₩38,712 | -0.72% | 2.3만 |
|---|
| 2026.05.12 | ₩38,685 | ₩38,819 | ₩38,618 | ₩38,806 | +0.31% | 2.1만 |
|---|
| 2026.05.11 | ₩39,020 | ₩39,020 | ₩38,859 | ₩38,940 | -0.21% | 4.8만 |
|---|
| 2026.05.08 | ₩38,953 | ₩39,074 | ₩38,900 | ₩38,953 | 0.00% | 1.2만 |
|---|
| 2026.05.07 | ₩39,154 | ₩39,154 | ₩38,779 | ₩38,792 | -0.92% | 7.3만 |
|---|
| 2026.05.06 | ₩38,725 | ₩38,993 | ₩38,511 | ₩38,913 | +0.48% | 4.4만 |
|---|
| 2026.05.05 | ₩38,457 | ₩38,591 | ₩38,457 | ₩38,511 | +0.14% | 2.3만 |
|---|
| 2026.05.04 | ₩38,457 | ₩38,564 | ₩38,323 | ₩38,430 | -0.07% | 2.7만 |
|---|
| 2026.05.01 | ₩38,886 | ₩38,886 | ₩38,149 | ₩38,605 | -0.72% | 2.2만 |
|---|
| 2026.04.30 | ₩38,189 | ₩38,658 | ₩38,135 | ₩38,645 | +1.19% | 69.1만 |
|---|
| 2026.04.29 | ₩38,618 | ₩38,618 | ₩38,202 | ₩38,296 | -0.83% | 1.5만 |
|---|
| 2026.04.28 | ₩38,001 | ₩38,672 | ₩37,894 | ₩38,537 | +1.41% | 6.4천 |
|---|
| 2026.04.27 | ₩38,551 | ₩39,007 | ₩38,551 | ₩38,685 | +0.35% | 1.9만 |
|---|
| 2026.04.24 | ₩38,886 | ₩39,060 | ₩38,886 | ₩38,980 | +0.24% | 3만 |
|---|
| 2026.04.23 | ₩39,074 | ₩39,154 | ₩38,819 | ₩38,819 | -0.65% | 1.7만 |
|---|
| 2026.04.22 | ₩39,208 | ₩39,315 | ₩39,007 | ₩39,248 | +0.10% | 6.8천 |
|---|
| 2026.04.21 | ₩39,141 | ₩39,449 | ₩38,363 | ₩39,087 | -0.14% | 1.6만 |
|---|
| 2026.04.20 | ₩39,503 | ₩39,503 | ₩39,235 | ₩39,275 | -0.58% | 1.5만 |
|---|
| 2026.04.17 | ₩39,315 | ₩39,624 | ₩39,275 | ₩39,288 | -0.07% | 2만 |
|---|
| 2026.04.16 | ₩39,060 | ₩39,181 | ₩38,953 | ₩39,020 | -0.10% | 2.6만 |
|---|
| 2026.04.15 | ₩39,476 | ₩39,476 | ₩39,141 | ₩39,141 | -0.85% | 1.5만 |
|---|
| 2026.04.14 | ₩39,208 | ₩39,396 | ₩39,208 | ₩39,396 | +0.48% | 2.5만 |
|---|
| 2026.04.13 | ₩38,873 | ₩39,181 | ₩38,873 | ₩39,154 | +0.72% | 3.6만 |
|---|
| 2026.04.10 | ₩39,208 | ₩39,208 | ₩38,940 | ₩38,967 | -0.62% | 1.1만 |
|---|
| 2026.04.09 | ₩38,578 | ₩39,007 | ₩38,578 | ₩38,940 | +0.94% | 8.5천 |
|---|
| 2026.04.08 | ₩39,275 | ₩39,275 | ₩38,310 | ₩38,779 | -1.26% | 1.8만 |
|---|
| 2026.04.07 | ₩37,921 | ₩38,082 | ₩37,880 | ₩37,880 | -0.11% | 1.1만 |
|---|
| 2026.04.06 | ₩37,854 | ₩38,229 | ₩37,854 | ₩37,961 | +0.28% | 1.3만 |
|---|
| 2026.04.02 | ₩37,947 | ₩38,202 | ₩37,880 | ₩38,149 | +0.53% | 1.3만 |
|---|
| 2026.04.01 | ₩38,242 | ₩38,242 | ₩37,572 | ₩38,001 | -0.63% | 3.2만 |
|---|
| 2026.03.31 | ₩37,545 | ₩37,666 | ₩37,170 | ₩37,304 | -0.64% | 15만 |
|---|
| 2026.03.30 | ₩37,357 | ₩37,371 | ₩37,049 | ₩37,130 | -0.61% | 1.5만 |
|---|
| 2026.03.27 | ₩37,143 | ₩37,478 | ₩37,103 | ₩37,103 | -0.11% | 1.7만 |
|---|
| 2026.03.26 | ₩37,116 | ₩37,572 | ₩37,049 | ₩37,304 | +0.51% | 5.6만 |
|---|
| 2026.03.25 | ₩38,135 | ₩38,363 | ₩37,733 | ₩37,800 | -0.88% | 1.6만 |
|---|
| 2026.03.24 | ₩37,988 | ₩38,135 | ₩37,679 | ₩37,854 | -0.35% | 1.9만 |
|---|
| 2026.03.23 | ₩37,290 | ₩38,041 | ₩37,290 | ₩37,947 | +1.76% | 3.4만 |
|---|
| 2026.03.20 | ₩37,518 | ₩38,028 | ₩36,781 | ₩37,451 | -0.18% | 3.5만 |
|---|
| 2026.03.19 | ₩37,679 | ₩38,256 | ₩37,679 | ₩38,055 | +1.00% | 13.8만 |
|---|
| 2026.03.18 | ₩38,068 | ₩38,712 | ₩37,813 | ₩38,323 | +0.67% | 2.7만 |
|---|
| 2026.03.17 | ₩38,470 | ₩38,470 | ₩37,921 | ₩38,283 | -0.49% | 1.3만 |
|---|
| 2026.03.16 | ₩38,175 | ₩38,390 | ₩37,813 | ₩38,336 | +0.42% | 2.4만 |
|---|
| 2026.03.13 | ₩38,725 | ₩39,060 | ₩37,800 | ₩37,813 | -2.35% | 1.9만 |
|---|
| 2026.03.12 | ₩38,551 | ₩39,275 | ₩38,229 | ₩38,256 | -0.77% | 4만 |
|---|
| 2026.03.11 | ₩38,900 | ₩38,953 | ₩38,779 | ₩38,792 | -0.28% | 3만 |
|---|
| 2026.03.10 | ₩38,739 | ₩39,168 | ₩38,350 | ₩39,087 | +0.90% | 9.4천 |
|---|
| 2026.03.09 | ₩38,484 | ₩38,725 | ₩37,934 | ₩38,725 | +0.63% | 4.3만 |
|---|
| 2026.03.06 | ₩38,725 | ₩38,725 | ₩38,430 | ₩38,511 | -0.55% | 1.4만 |
|---|
| 2026.03.05 | ₩38,913 | ₩39,168 | ₩38,591 | ₩38,846 | -0.17% | 2.3만 |
|---|
| 2026.03.04 | ₩39,315 | ₩39,315 | ₩38,832 | ₩39,114 | -0.51% | 1.2만 |
|---|
| 2026.03.03 | ₩38,819 | ₩38,993 | ₩36,365 | ₩38,926 | +0.28% | 6.4만 |
|---|
| 2026.03.02 | ₩40,106 | ₩40,106 | ₩39,422 | ₩39,543 | -1.40% | 3.8만 |
|---|
| 2026.02.27 | ₩40,281 | ₩40,281 | ₩39,919 | ₩40,120 | -0.40% | 5.6만 |
|---|
| 2026.02.26 | ₩39,959 | ₩40,227 | ₩39,905 | ₩40,026 | +0.17% | 2.4만 |
|---|
| 2026.02.25 | ₩39,986 | ₩40,388 | ₩39,986 | ₩40,133 | +0.37% | 10.3만 |
|---|
| 2026.02.24 | ₩39,825 | ₩40,173 | ₩39,825 | ₩40,093 | +0.67% | 2.2만 |
|---|
| 2026.02.23 | ₩40,388 | ₩40,388 | ₩40,039 | ₩40,120 | -0.66% | 3.3만 |
|---|
| 2026.02.20 | ₩40,039 | ₩40,200 | ₩40,026 | ₩40,120 | +0.20% | 3.1만 |
|---|
| 2026.02.19 | ₩39,892 | ₩40,616 | ₩39,892 | ₩39,959 | +0.17% | 10.2만 |
|---|
| 2026.02.18 | ₩40,281 | ₩40,307 | ₩40,053 | ₩40,053 | -0.57% | 2.9만 |
|---|
| 2026.02.17 | ₩40,509 | ₩40,509 | ₩40,012 | ₩40,267 | -0.60% | 2.6만 |
|---|
| 2026.02.13 | ₩40,388 | ₩40,388 | ₩40,214 | ₩40,361 | -0.07% | 2.3만 |
|---|
| 2026.02.12 | ₩40,106 | ₩40,374 | ₩39,972 | ₩40,106 | 0.00% | 3.7만 |
|---|
| 2026.02.11 | ₩40,468 | ₩40,468 | ₩40,120 | ₩40,227 | -0.60% | 1.1만 |
|---|
| 2026.02.10 | ₩40,120 | ₩40,294 | ₩40,080 | ₩40,214 | +0.23% | 2.8만 |
|---|
| 2026.02.09 | ₩40,173 | ₩40,281 | ₩40,133 | ₩40,214 | +0.10% | 4.1만 |
|---|
| 2026.02.06 | ₩40,120 | ₩40,120 | ₩39,892 | ₩39,999 | -0.30% | 8.6만 |
|---|
| 2026.02.05 | ₩39,785 | ₩39,919 | ₩39,691 | ₩39,717 | -0.17% | 3.8만 |
|---|
| 2026.02.04 | ₩40,187 | ₩40,187 | ₩39,811 | ₩39,919 | -0.67% | 7.3만 |
|---|
| 2026.02.03 | ₩40,173 | ₩40,173 | ₩39,919 | ₩40,026 | -0.37% | 19.8만 |
|---|
| 2026.02.02 | ₩39,825 | ₩40,080 | ₩39,691 | ₩39,878 | +0.13% | 16.6만 |
|---|
| 2026.01.30 | ₩39,919 | ₩40,214 | ₩39,717 | ₩39,785 | -0.34% | 42만 |
|---|
| 2026.01.29 | ₩40,361 | ₩40,361 | ₩39,865 | ₩40,200 | -0.40% | 22.1만 |
|---|
| 2026.01.28 | ₩40,374 | ₩40,374 | ₩39,919 | ₩40,147 | -0.56% | 8.8만 |
|---|
| 2026.01.27 | ₩39,811 | ₩40,267 | ₩39,811 | ₩40,254 | +1.11% | 6.6만 |
|---|
| 2026.01.26 | ₩40,173 | ₩40,200 | ₩39,986 | ₩39,999 | -0.43% | 7.1만 |
|---|
| 2026.01.23 | ₩39,355 | ₩39,945 | ₩39,302 | ₩39,919 | +1.43% | 1.8만 |
|---|
| 2026.01.22 | ₩39,704 | ₩39,838 | ₩39,422 | ₩39,838 | +0.34% | 5만 |
|---|
| 2026.01.21 | ₩39,557 | ₩39,664 | ₩39,476 | ₩39,637 | +0.20% | 1.8만 |
|---|
| 2026.01.20 | ₩39,262 | ₩39,516 | ₩39,262 | ₩39,436 | +0.44% | 2.1만 |
|---|
| 2026.01.16 | ₩39,530 | ₩39,530 | ₩39,262 | ₩39,355 | -0.44% | 4.4만 |
|---|
| 2026.01.15 | ₩39,543 | ₩39,543 | ₩39,382 | ₩39,396 | -0.37% | 2.8만 |
|---|
| 2026.01.14 | ₩39,463 | ₩39,463 | ₩39,315 | ₩39,422 | -0.10% | 4.8만 |
|---|
| 2026.01.13 | ₩39,530 | ₩39,530 | ₩39,288 | ₩39,409 | -0.31% | 1.9만 |
|---|
| 2026.01.12 | ₩39,449 | ₩39,449 | ₩39,288 | ₩39,355 | -0.24% | 3.8만 |
|---|
| 2026.01.09 | ₩39,275 | ₩39,302 | ₩39,221 | ₩39,248 | -0.07% | 1.2만 |
|---|
| 2026.01.08 | ₩39,221 | ₩39,342 | ₩39,087 | ₩39,315 | +0.24% | 3.8만 |
|---|
| 2026.01.07 | ₩39,382 | ₩39,409 | ₩39,262 | ₩39,288 | -0.24% | 1.5만 |
|---|
| 2026.01.06 | ₩39,369 | ₩39,382 | ₩39,141 | ₩39,382 | +0.03% | 1.6만 |
|---|
| 2026.01.05 | ₩39,208 | ₩39,302 | ₩39,047 | ₩39,302 | +0.24% | 1.5만 |
|---|
| 2026.01.02 | ₩39,315 | ₩39,315 | ₩38,993 | ₩39,127 | -0.48% | 2.2만 |
|---|
| 2025.12.31 | ₩39,087 | ₩39,168 | ₩38,953 | ₩39,154 | +0.17% | 2.6만 |
|---|
| 2025.12.30 | ₩38,993 | ₩39,101 | ₩38,859 | ₩39,087 | +0.24% | 2.8만 |
|---|
| 2025.12.29 | ₩38,980 | ₩38,980 | ₩38,819 | ₩38,832 | -0.38% | 2만 |
|---|
| 2025.12.26 | ₩39,369 | ₩39,811 | ₩38,967 | ₩38,967 | -1.02% | 9.9천 |
|---|
| 2025.12.24 | ₩39,154 | ₩39,329 | ₩39,154 | ₩39,315 | +0.41% | 9.2천 |
|---|
| 2025.12.23 | ₩38,967 | ₩39,154 | ₩38,967 | ₩39,154 | +0.48% | 1.4만 |
|---|
| 2025.12.22 | ₩38,926 | ₩39,288 | ₩38,926 | ₩38,980 | +0.14% | 1.6만 |
|---|
| 2025.12.19 | ₩39,288 | ₩39,288 | ₩38,765 | ₩38,900 | -0.99% | 1.3만 |
|---|
| 2025.12.18 | ₩38,765 | ₩38,886 | ₩38,698 | ₩38,873 | +0.28% | 1.8만 |
|---|
| 2025.12.17 | ₩38,511 | ₩38,886 | ₩38,484 | ₩38,739 | +0.59% | 2.1만 |
|---|
| 2025.12.16 | ₩38,886 | ₩38,953 | ₩38,752 | ₩38,752 | -0.34% | 3.6만 |
|---|
| 2025.12.15 | ₩39,087 | ₩39,275 | ₩38,698 | ₩38,886 | -0.51% | 5.1만 |
|---|
| 2025.12.12 | ₩39,020 | ₩39,020 | ₩38,685 | ₩38,873 | -0.38% | 1.6만 |
|---|
| 2025.12.11 | ₩38,685 | ₩38,953 | ₩38,618 | ₩38,953 | +0.69% | 2.1만 |
|---|
| 2025.12.10 | ₩38,685 | ₩38,685 | ₩38,430 | ₩38,537 | -0.38% | 1.2만 |
|---|
| 2025.12.09 | ₩38,993 | ₩38,993 | ₩38,470 | ₩38,578 | -1.07% | 2천 |
|---|
| 2025.12.08 | ₩38,685 | ₩38,792 | ₩38,497 | ₩38,645 | -0.10% | 1만 |
|---|
| 2025.12.05 | ₩38,926 | ₩38,926 | ₩38,672 | ₩38,685 | -0.62% | 5.1천 |
|---|
| 2025.12.04 | ₩38,993 | ₩39,020 | ₩38,752 | ₩38,752 | -0.62% | 1.4만 |
|---|
| 2025.12.03 | ₩38,658 | ₩38,940 | ₩38,658 | ₩38,913 | +0.66% | 2만 |
|---|
| 2025.12.02 | ₩38,564 | ₩38,712 | ₩38,497 | ₩38,631 | +0.17% | 1.3만 |
|---|
| 2025.12.01 | ₩38,457 | ₩38,712 | ₩38,444 | ₩38,578 | +0.31% | 1.3만 |
|---|
| 2025.11.28 | ₩38,658 | ₩38,739 | ₩38,497 | ₩38,631 | -0.07% | 5.9천 |
|---|
| 2025.11.26 | ₩38,216 | ₩38,765 | ₩38,216 | ₩38,658 | +1.16% | 2.2만 |
|---|
| 2025.11.25 | ₩38,511 | ₩38,511 | ₩38,310 | ₩38,484 | -0.07% | 1.1만 |
|---|
| 2025.11.24 | ₩38,202 | ₩38,403 | ₩38,202 | ₩38,229 | +0.07% | 8.4천 |
|---|
| 2025.11.21 | ₩38,229 | ₩38,470 | ₩38,229 | ₩38,323 | +0.25% | 1.1만 |
|---|
| 2025.11.20 | ₩38,591 | ₩38,712 | ₩38,470 | ₩38,497 | -0.24% | 2.2만 |
|---|
| 2025.11.19 | ₩38,779 | ₩38,792 | ₩38,564 | ₩38,564 | -0.55% | 4.9천 |
|---|
| 2025.11.18 | ₩38,779 | ₩38,779 | ₩38,511 | ₩38,765 | -0.03% | 1.8만 |
|---|
| 2025.11.17 | ₩38,672 | ₩38,685 | ₩38,537 | ₩38,537 | -0.35% | 7천 |
|---|
| 2025.11.14 | ₩38,618 | ₩38,806 | ₩38,591 | ₩38,618 | 0.00% | 1만 |
|---|
| 2025.11.13 | ₩38,926 | ₩38,940 | ₩38,672 | ₩38,832 | -0.24% | 1.5만 |
|---|
| 2025.11.12 | ₩38,698 | ₩38,846 | ₩38,631 | ₩38,631 | -0.17% | 1.2만 |
|---|
| 2025.11.11 | ₩38,618 | ₩38,806 | ₩38,605 | ₩38,605 | -0.03% | 4.7천 |
|---|
| 2025.11.10 | ₩38,551 | ₩38,618 | ₩38,497 | ₩38,564 | +0.03% | 5.9천 |
|---|
| 2025.11.07 | ₩38,377 | ₩38,457 | ₩38,283 | ₩38,403 | +0.07% | 1.6만 |
|---|
| 2025.11.06 | ₩38,390 | ₩38,444 | ₩37,880 | ₩38,269 | -0.31% | 39.1만 |
|---|
| 2025.11.05 | ₩38,175 | ₩38,497 | ₩38,162 | ₩38,417 | +0.63% | 2.1만 |
|---|
| 2025.11.04 | ₩37,947 | ₩38,242 | ₩37,947 | ₩38,202 | +0.67% | 1.8만 |
|---|
| 2025.11.03 | ₩38,323 | ₩38,403 | ₩38,189 | ₩38,390 | +0.17% | 2만 |
|---|
| 2025.10.31 | ₩38,377 | ₩38,551 | ₩38,216 | ₩38,229 | -0.38% | 15.8만 |
|---|
| 2025.10.30 | ₩38,685 | ₩38,685 | ₩38,283 | ₩38,377 | -0.80% | 2.5만 |
|---|
| 2025.10.29 | ₩38,618 | ₩38,792 | ₩38,497 | ₩38,591 | -0.07% | 2.1만 |
|---|
| 2025.10.28 | ₩38,645 | ₩38,752 | ₩38,524 | ₩38,524 | -0.31% | 1.3만 |
|---|
| 2025.10.27 | ₩38,672 | ₩38,859 | ₩38,672 | ₩38,832 | +0.42% | 1.1만 |
|---|
| 2025.10.24 | ₩38,631 | ₩38,765 | ₩38,578 | ₩38,658 | +0.07% | 1.9만 |
|---|
| 2025.10.23 | ₩38,444 | ₩38,658 | ₩38,444 | ₩38,537 | +0.24% | 7.7천 |
|---|
| 2025.10.22 | ₩38,524 | ₩38,618 | ₩38,470 | ₩38,551 | +0.07% | 9.8천 |
|---|
| 2025.10.21 | ₩38,698 | ₩38,698 | ₩38,497 | ₩38,497 | -0.52% | 9.3천 |
|---|
| 2025.10.20 | ₩38,698 | ₩38,806 | ₩38,618 | ₩38,725 | +0.07% | 1.9만 |
|---|
| 2025.10.17 | ₩38,725 | ₩38,752 | ₩38,631 | ₩38,685 | -0.10% | 2.3만 |
|---|
| 2025.10.16 | ₩38,725 | ₩38,779 | ₩38,672 | ₩38,712 | -0.03% | 3.4천 |
|---|
| 2025.10.15 | ₩38,350 | ₩38,631 | ₩38,350 | ₩38,430 | +0.21% | 3.3천 |
|---|
| 2025.10.14 | ₩38,336 | ₩38,578 | ₩38,149 | ₩38,323 | -0.03% | 1.6만 |
|---|
| 2025.10.13 | ₩38,672 | ₩38,672 | ₩38,310 | ₩38,336 | -0.87% | 1.4만 |
|---|
| 2025.10.10 | ₩38,645 | ₩38,645 | ₩38,216 | ₩38,390 | -0.66% | 5.2만 |
|---|