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 | ₩37,618 | ₩37,712 | ₩37,564 | ₩37,658 | +0.11% | 1.3만 |
| 2026.10.08 | ₩37,671 | ₩37,712 | ₩37,497 | ₩37,658 | -0.04% | 1.4만 |
| 2026.10.07 | ₩37,524 | ₩37,645 | ₩37,417 | ₩37,645 | +0.32% | 6.7천 |
| 2026.10.06 | ₩37,631 | ₩37,739 | ₩37,578 | ₩37,725 | +0.25% | 1.2만 |
| 2026.10.05 | ₩37,336 | ₩37,524 | ₩37,336 | ₩37,484 | +0.40% | 8.4천 |
| 2026.10.02 | ₩37,175 | ₩37,296 | ₩37,068 | ₩37,296 | +0.32% | 8.9천 |
| 2026.10.01 | ₩37,175 | ₩37,296 | ₩36,961 | ₩37,028 | -0.40% | 1.4만 |
| 2026.09.30 | ₩37,390 | ₩37,457 | ₩37,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,376 |
| -0.04% |
| 1.2만 |
| 2026.09.29 | ₩37,376 | ₩37,376 | ₩37,095 | ₩37,242 | -0.36% | 1만 |
|---|
| 2026.09.28 | ₩37,296 | ₩37,430 | ₩37,216 | ₩37,256 | -0.11% | 2.2만 |
|---|
| 2026.09.25 | ₩37,631 | ₩37,725 | ₩37,564 | ₩37,658 | +0.07% | 1.1만 |
|---|
| 2026.09.24 | ₩37,913 | ₩37,993 | ₩37,658 | ₩37,685 | -0.60% | 1.2만 |
|---|
| 2026.09.23 | ₩38,235 | ₩38,235 | ₩37,926 | ₩37,967 | -0.70% | 1.6만 |
|---|
| 2026.09.22 | ₩38,329 | ₩38,423 | ₩38,208 | ₩38,369 | +0.10% | 4천 |
|---|
| 2026.09.21 | ₩38,409 | ₩38,409 | ₩38,221 | ₩38,315 | -0.24% | 8.5천 |
|---|
| 2026.09.18 | ₩38,195 | ₩38,315 | ₩38,114 | ₩38,275 | +0.21% | 1.3만 |
|---|
| 2026.09.17 | ₩38,315 | ₩38,409 | ₩38,208 | ₩38,288 | -0.07% | 1.3만 |
|---|
| 2026.09.16 | ₩38,221 | ₩38,342 | ₩38,007 | ₩38,034 | -0.49% | 1.5만 |
|---|
| 2026.09.15 | ₩38,248 | ₩38,382 | ₩38,168 | ₩38,248 | 0.00% | 8.2천 |
|---|
| 2026.09.14 | ₩38,288 | ₩38,463 | ₩38,168 | ₩38,275 | -0.04% | 2.4만 |
|---|
| 2026.09.11 | ₩38,718 | ₩38,771 | ₩38,597 | ₩38,637 | -0.21% | 8.2천 |
|---|
| 2026.09.10 | ₩38,704 | ₩38,758 | ₩38,557 | ₩38,624 | -0.21% | 1.1만 |
|---|
| 2026.09.09 | ₩38,785 | ₩38,932 | ₩38,785 | ₩38,811 | +0.07% | 4.3천 |
|---|
| 2026.09.08 | ₩38,771 | ₩38,932 | ₩38,758 | ₩38,865 | +0.24% | 8.6천 |
|---|
| 2026.09.04 | ₩38,878 | ₩38,946 | ₩38,785 | ₩38,892 | +0.03% | 1.4만 |
|---|
| 2026.09.03 | ₩38,771 | ₩38,932 | ₩38,637 | ₩38,892 | +0.31% | 1.2만 |
|---|
| 2026.09.02 | ₩38,664 | ₩38,677 | ₩38,516 | ₩38,530 | -0.35% | 5.4천 |
|---|
| 2026.09.01 | ₩38,396 | ₩38,677 | ₩38,262 | ₩38,610 | +0.56% | 1.8만 |
|---|
| 2026.08.31 | ₩38,758 | ₩38,758 | ₩38,436 | ₩38,490 | -0.69% | 1.4만 |
|---|
| 2026.08.28 | ₩38,811 | ₩38,811 | ₩38,476 | ₩38,651 | -0.41% | 1.1만 |
|---|
| 2026.08.27 | ₩38,852 | ₩38,878 | ₩38,731 | ₩38,811 | -0.10% | 2.1만 |
|---|
| 2026.08.26 | ₩39,053 | ₩39,053 | ₩38,919 | ₩38,959 | -0.24% | 6.2천 |
|---|
| 2026.08.25 | ₩39,080 | ₩39,241 | ₩39,080 | ₩39,227 | +0.38% | 6.5천 |
|---|
| 2026.08.24 | ₩39,147 | ₩39,147 | ₩38,919 | ₩39,013 | -0.34% | 1.2만 |
|---|
| 2026.08.21 | ₩38,624 | ₩39,120 | ₩38,624 | ₩39,039 | +1.08% | 13.5만 |
|---|
| 2026.08.20 | ₩38,972 | ₩38,972 | ₩38,892 | ₩38,919 | -0.14% | 7.8천 |
|---|
| 2026.08.19 | ₩38,838 | ₩38,986 | ₩38,838 | ₩38,946 | +0.28% | 5.4천 |
|---|
| 2026.08.18 | ₩38,691 | ₩38,771 | ₩38,677 | ₩38,704 | +0.03% | 4.5천 |
|---|
| 2026.08.17 | ₩38,637 | ₩38,825 | ₩38,637 | ₩38,744 | +0.28% | 1.1만 |
|---|
| 2026.08.14 | ₩38,731 | ₩38,825 | ₩38,677 | ₩38,731 | 0.00% | 6.2천 |
|---|
| 2026.08.13 | ₩38,852 | ₩38,852 | ₩38,637 | ₩38,664 | -0.48% | 1.2만 |
|---|
| 2026.08.12 | ₩38,382 | ₩38,838 | ₩38,382 | ₩38,677 | +0.77% | 2.5만 |
|---|
| 2026.08.11 | ₩38,476 | ₩38,825 | ₩38,476 | ₩38,637 | +0.42% | 9.8천 |
|---|
| 2026.08.10 | ₩38,718 | ₩38,785 | ₩38,610 | ₩38,664 | -0.14% | 1.3만 |
|---|
| 2026.08.07 | ₩38,691 | ₩38,959 | ₩38,691 | ₩38,811 | +0.31% | 4.1만 |
|---|
| 2026.08.06 | ₩38,610 | ₩38,744 | ₩38,463 | ₩38,583 | -0.07% | 1.3만 |
|---|
| 2026.08.05 | ₩38,651 | ₩38,651 | ₩38,557 | ₩38,597 | -0.14% | 8만 |
|---|
| 2026.08.04 | ₩38,423 | ₩38,583 | ₩38,248 | ₩38,543 | +0.31% | 6.2천 |
|---|
| 2026.08.03 | ₩37,886 | ₩38,516 | ₩37,886 | ₩38,382 | +1.31% | 1.2만 |
|---|
| 2026.07.31 | ₩38,248 | ₩38,396 | ₩38,208 | ₩38,342 | +0.25% | 1.2만 |
|---|
| 2026.07.30 | ₩38,463 | ₩38,463 | ₩38,060 | ₩38,396 | -0.17% | 9.9천 |
|---|
| 2026.07.29 | ₩38,342 | ₩38,342 | ₩37,846 | ₩38,074 | -0.70% | 2만 |
|---|
| 2026.07.28 | ₩38,114 | ₩38,195 | ₩37,993 | ₩38,127 | +0.04% | 6.5천 |
|---|
| 2026.07.27 | ₩38,074 | ₩38,288 | ₩38,074 | ₩38,141 | +0.18% | 1.9만 |
|---|
| 2026.07.24 | ₩38,221 | ₩38,288 | ₩37,886 | ₩37,899 | -0.84% | 1.2만 |
|---|
| 2026.07.23 | ₩38,221 | ₩38,275 | ₩37,980 | ₩38,074 | -0.39% | 1.8만 |
|---|
| 2026.07.22 | ₩38,463 | ₩38,583 | ₩38,436 | ₩38,436 | -0.07% | 4.1천 |
|---|
| 2026.07.21 | ₩38,476 | ₩38,530 | ₩38,302 | ₩38,463 | -0.03% | 7.5천 |
|---|
| 2026.07.20 | ₩38,637 | ₩38,637 | ₩38,275 | ₩38,409 | -0.59% | 3.7만 |
|---|
| 2026.07.17 | ₩38,436 | ₩38,651 | ₩38,342 | ₩38,342 | -0.24% | 1.1만 |
|---|
| 2026.07.16 | ₩38,624 | ₩38,718 | ₩38,583 | ₩38,677 | +0.14% | 7천 |
|---|
| 2026.07.15 | ₩38,664 | ₩38,798 | ₩38,557 | ₩38,677 | +0.03% | 2.4만 |
|---|
| 2026.07.14 | ₩38,463 | ₩38,744 | ₩38,463 | ₩38,637 | +0.45% | 1.4만 |
|---|
| 2026.07.13 | ₩38,825 | ₩38,825 | ₩38,436 | ₩38,543 | -0.73% | 1.3만 |
|---|
| 2026.07.10 | ₩38,423 | ₩38,838 | ₩38,423 | ₩38,811 | +1.01% | 3.7만 |
|---|
| 2026.07.09 | ₩38,355 | ₩38,664 | ₩38,355 | ₩38,557 | +0.52% | 1.6만 |
|---|
| 2026.07.08 | ₩38,101 | ₩38,530 | ₩38,101 | ₩38,476 | +0.99% | 2.7만 |
|---|
| 2026.07.07 | ₩38,637 | ₩38,704 | ₩38,516 | ₩38,543 | -0.24% | 2.2만 |
|---|
| 2026.07.06 | ₩38,476 | ₩38,758 | ₩38,476 | ₩38,651 | +0.45% | 1.7만 |
|---|
| 2026.07.02 | ₩38,624 | ₩38,651 | ₩38,423 | ₩38,610 | -0.03% | 9.4천 |
|---|
| 2026.07.01 | ₩38,396 | ₩38,570 | ₩38,355 | ₩38,409 | +0.03% | 3.2만 |
|---|
| 2026.06.30 | ₩38,905 | ₩38,905 | ₩38,382 | ₩38,490 | -1.07% | 5.9만 |
|---|
| 2026.06.29 | ₩38,530 | ₩38,637 | ₩38,463 | ₩38,597 | +0.17% | 6만 |
|---|
| 2026.06.26 | ₩38,060 | ₩38,530 | ₩38,060 | ₩38,315 | +0.67% | 4.2만 |
|---|
| 2026.06.25 | ₩38,624 | ₩38,744 | ₩38,221 | ₩38,315 | -0.80% | 5.6만 |
|---|
| 2026.06.24 | ₩38,235 | ₩38,463 | ₩38,235 | ₩38,355 | +0.32% | 4.8만 |
|---|
| 2026.06.23 | ₩38,355 | ₩38,516 | ₩38,275 | ₩38,396 | +0.10% | 21.5만 |
|---|
| 2026.06.22 | ₩38,664 | ₩38,865 | ₩38,503 | ₩38,503 | -0.42% | 3.1만 |
|---|
| 2026.06.18 | ₩39,281 | ₩39,281 | ₩38,744 | ₩38,878 | -1.02% | 9.3천 |
|---|
| 2026.06.17 | ₩39,281 | ₩39,281 | ₩38,771 | ₩38,771 | -1.30% | 1.6만 |
|---|
| 2026.06.16 | ₩39,281 | ₩39,281 | ₩38,986 | ₩39,039 | -0.61% | 5.8만 |
|---|
| 2026.06.15 | ₩38,892 | ₩39,267 | ₩38,892 | ₩39,174 | +0.72% | 8.1만 |
|---|
| 2026.06.12 | ₩38,449 | ₩38,878 | ₩38,449 | ₩38,852 | +1.05% | 2만 |
|---|
| 2026.06.11 | ₩38,329 | ₩38,744 | ₩38,208 | ₩38,718 | +1.01% | 13.7만 |
|---|
| 2026.06.10 | ₩38,221 | ₩38,369 | ₩38,181 | ₩38,221 | 0.00% | 8.1만 |
|---|
| 2026.06.09 | ₩38,195 | ₩38,557 | ₩38,007 | ₩38,195 | 0.00% | 3.3만 |
|---|
| 2026.06.08 | ₩37,618 | ₩38,127 | ₩37,618 | ₩38,007 | +1.03% | 3.9만 |
|---|
| 2026.06.05 | ₩38,275 | ₩38,315 | ₩38,007 | ₩38,101 | -0.46% | 4.4만 |
|---|
| 2026.06.04 | ₩38,490 | ₩38,624 | ₩38,490 | ₩38,516 | +0.07% | 4.9만 |
|---|
| 2026.06.03 | ₩39,053 | ₩39,053 | ₩38,409 | ₩38,476 | -1.48% | 1.2만 |
|---|
| 2026.06.02 | ₩38,892 | ₩38,892 | ₩38,543 | ₩38,637 | -0.66% | 2.3만 |
|---|
| 2026.06.01 | ₩39,053 | ₩39,053 | ₩38,436 | ₩38,583 | -1.20% | 1.5만 |
|---|
| 2026.05.29 | ₩38,355 | ₩38,691 | ₩38,355 | ₩38,382 | +0.07% | 25.1만 |
|---|
| 2026.05.28 | ₩39,013 | ₩39,013 | ₩38,436 | ₩38,530 | -1.24% | 1.4만 |
|---|
| 2026.05.27 | ₩38,785 | ₩38,785 | ₩38,355 | ₩38,463 | -0.83% | 1.6만 |
|---|
| 2026.05.26 | ₩38,168 | ₩38,476 | ₩38,141 | ₩38,436 | +0.70% | 1.1만 |
|---|
| 2026.05.22 | ₩38,302 | ₩38,449 | ₩38,262 | ₩38,396 | +0.25% | 7.9천 |
|---|
| 2026.05.21 | ₩38,168 | ₩38,382 | ₩38,020 | ₩38,262 | +0.25% | 2만 |
|---|
| 2026.05.20 | ₩38,476 | ₩38,476 | ₩38,087 | ₩38,449 | -0.07% | 5.1만 |
|---|
| 2026.05.19 | ₩38,168 | ₩38,168 | ₩37,967 | ₩37,967 | -0.53% | 1.3만 |
|---|
| 2026.05.18 | ₩38,221 | ₩38,409 | ₩38,141 | ₩38,382 | +0.42% | 2.8만 |
|---|
| 2026.05.15 | ₩38,423 | ₩38,423 | ₩38,235 | ₩38,235 | -0.49% | 6.3천 |
|---|
| 2026.05.14 | ₩38,932 | ₩38,932 | ₩38,637 | ₩38,651 | -0.72% | 1만 |
|---|
| 2026.05.13 | ₩38,999 | ₩38,999 | ₩38,476 | ₩38,718 | -0.72% | 2.3만 |
|---|
| 2026.05.12 | ₩38,691 | ₩38,825 | ₩38,624 | ₩38,811 | +0.31% | 2.1만 |
|---|
| 2026.05.11 | ₩39,026 | ₩39,026 | ₩38,865 | ₩38,946 | -0.21% | 4.8만 |
|---|
| 2026.05.08 | ₩38,959 | ₩39,080 | ₩38,905 | ₩38,959 | 0.00% | 1.2만 |
|---|
| 2026.05.07 | ₩39,160 | ₩39,160 | ₩38,785 | ₩38,798 | -0.92% | 7.3만 |
|---|
| 2026.05.06 | ₩38,731 | ₩38,999 | ₩38,516 | ₩38,919 | +0.48% | 4.4만 |
|---|
| 2026.05.05 | ₩38,463 | ₩38,597 | ₩38,463 | ₩38,516 | +0.14% | 2.3만 |
|---|
| 2026.05.04 | ₩38,463 | ₩38,570 | ₩38,329 | ₩38,436 | -0.07% | 2.7만 |
|---|
| 2026.05.01 | ₩38,892 | ₩38,892 | ₩38,154 | ₩38,610 | -0.72% | 2.2만 |
|---|
| 2026.04.30 | ₩38,195 | ₩38,664 | ₩38,141 | ₩38,651 | +1.19% | 69.1만 |
|---|
| 2026.04.29 | ₩38,624 | ₩38,624 | ₩38,208 | ₩38,302 | -0.83% | 1.5만 |
|---|
| 2026.04.28 | ₩38,007 | ₩38,677 | ₩37,899 | ₩38,543 | +1.41% | 6.4천 |
|---|
| 2026.04.27 | ₩38,557 | ₩39,013 | ₩38,557 | ₩38,691 | +0.35% | 1.9만 |
|---|
| 2026.04.24 | ₩38,892 | ₩39,066 | ₩38,892 | ₩38,986 | +0.24% | 3만 |
|---|
| 2026.04.23 | ₩39,080 | ₩39,160 | ₩38,825 | ₩38,825 | -0.65% | 1.7만 |
|---|
| 2026.04.22 | ₩39,214 | ₩39,321 | ₩39,013 | ₩39,254 | +0.10% | 6.8천 |
|---|
| 2026.04.21 | ₩39,147 | ₩39,455 | ₩38,369 | ₩39,093 | -0.14% | 1.6만 |
|---|
| 2026.04.20 | ₩39,509 | ₩39,509 | ₩39,241 | ₩39,281 | -0.58% | 1.5만 |
|---|
| 2026.04.17 | ₩39,321 | ₩39,630 | ₩39,281 | ₩39,294 | -0.07% | 2만 |
|---|
| 2026.04.16 | ₩39,066 | ₩39,187 | ₩38,959 | ₩39,026 | -0.10% | 2.6만 |
|---|
| 2026.04.15 | ₩39,482 | ₩39,482 | ₩39,147 | ₩39,147 | -0.85% | 1.5만 |
|---|
| 2026.04.14 | ₩39,214 | ₩39,402 | ₩39,214 | ₩39,402 | +0.48% | 2.5만 |
|---|
| 2026.04.13 | ₩38,878 | ₩39,187 | ₩38,878 | ₩39,160 | +0.72% | 3.6만 |
|---|
| 2026.04.10 | ₩39,214 | ₩39,214 | ₩38,946 | ₩38,972 | -0.62% | 1.1만 |
|---|
| 2026.04.09 | ₩38,583 | ₩39,013 | ₩38,583 | ₩38,946 | +0.94% | 8.5천 |
|---|
| 2026.04.08 | ₩39,281 | ₩39,281 | ₩38,315 | ₩38,785 | -1.26% | 1.8만 |
|---|
| 2026.04.07 | ₩37,926 | ₩38,087 | ₩37,886 | ₩37,886 | -0.11% | 1.1만 |
|---|
| 2026.04.06 | ₩37,859 | ₩38,235 | ₩37,859 | ₩37,967 | +0.28% | 1.3만 |
|---|
| 2026.04.02 | ₩37,953 | ₩38,208 | ₩37,886 | ₩38,154 | +0.53% | 1.3만 |
|---|
| 2026.04.01 | ₩38,248 | ₩38,248 | ₩37,578 | ₩38,007 | -0.63% | 3.2만 |
|---|
| 2026.03.31 | ₩37,551 | ₩37,671 | ₩37,175 | ₩37,309 | -0.64% | 15만 |
|---|
| 2026.03.30 | ₩37,363 | ₩37,376 | ₩37,055 | ₩37,135 | -0.61% | 1.5만 |
|---|
| 2026.03.27 | ₩37,148 | ₩37,484 | ₩37,108 | ₩37,108 | -0.11% | 1.7만 |
|---|
| 2026.03.26 | ₩37,122 | ₩37,578 | ₩37,055 | ₩37,309 | +0.51% | 5.6만 |
|---|
| 2026.03.25 | ₩38,141 | ₩38,369 | ₩37,739 | ₩37,806 | -0.88% | 1.6만 |
|---|
| 2026.03.24 | ₩37,993 | ₩38,141 | ₩37,685 | ₩37,859 | -0.35% | 1.9만 |
|---|
| 2026.03.23 | ₩37,296 | ₩38,047 | ₩37,296 | ₩37,953 | +1.76% | 3.4만 |
|---|
| 2026.03.20 | ₩37,524 | ₩38,034 | ₩36,786 | ₩37,457 | -0.18% | 3.5만 |
|---|
| 2026.03.19 | ₩37,685 | ₩38,262 | ₩37,685 | ₩38,060 | +1.00% | 13.8만 |
|---|
| 2026.03.18 | ₩38,074 | ₩38,718 | ₩37,819 | ₩38,329 | +0.67% | 2.7만 |
|---|
| 2026.03.17 | ₩38,476 | ₩38,476 | ₩37,926 | ₩38,288 | -0.49% | 1.3만 |
|---|
| 2026.03.16 | ₩38,181 | ₩38,396 | ₩37,819 | ₩38,342 | +0.42% | 2.4만 |
|---|
| 2026.03.13 | ₩38,731 | ₩39,066 | ₩37,806 | ₩37,819 | -2.35% | 1.9만 |
|---|
| 2026.03.12 | ₩38,557 | ₩39,281 | ₩38,235 | ₩38,262 | -0.77% | 4만 |
|---|
| 2026.03.11 | ₩38,905 | ₩38,959 | ₩38,785 | ₩38,798 | -0.28% | 3만 |
|---|
| 2026.03.10 | ₩38,744 | ₩39,174 | ₩38,355 | ₩39,093 | +0.90% | 9.4천 |
|---|
| 2026.03.09 | ₩38,490 | ₩38,731 | ₩37,940 | ₩38,731 | +0.63% | 4.3만 |
|---|
| 2026.03.06 | ₩38,731 | ₩38,731 | ₩38,436 | ₩38,516 | -0.55% | 1.4만 |
|---|
| 2026.03.05 | ₩38,919 | ₩39,174 | ₩38,597 | ₩38,852 | -0.17% | 2.3만 |
|---|
| 2026.03.04 | ₩39,321 | ₩39,321 | ₩38,838 | ₩39,120 | -0.51% | 1.2만 |
|---|
| 2026.03.03 | ₩38,825 | ₩38,999 | ₩36,371 | ₩38,932 | +0.28% | 6.4만 |
|---|
| 2026.03.02 | ₩40,112 | ₩40,112 | ₩39,428 | ₩39,549 | -1.40% | 3.8만 |
|---|
| 2026.02.27 | ₩40,287 | ₩40,287 | ₩39,925 | ₩40,126 | -0.40% | 5.6만 |
|---|
| 2026.02.26 | ₩39,965 | ₩40,233 | ₩39,911 | ₩40,032 | +0.17% | 2.4만 |
|---|
| 2026.02.25 | ₩39,992 | ₩40,394 | ₩39,992 | ₩40,139 | +0.37% | 10.3만 |
|---|
| 2026.02.24 | ₩39,831 | ₩40,179 | ₩39,831 | ₩40,099 | +0.67% | 2.2만 |
|---|
| 2026.02.23 | ₩40,394 | ₩40,394 | ₩40,045 | ₩40,126 | -0.66% | 3.3만 |
|---|
| 2026.02.20 | ₩40,045 | ₩40,206 | ₩40,032 | ₩40,126 | +0.20% | 3.1만 |
|---|
| 2026.02.19 | ₩39,898 | ₩40,622 | ₩39,898 | ₩39,965 | +0.17% | 10.2만 |
|---|
| 2026.02.18 | ₩40,287 | ₩40,313 | ₩40,059 | ₩40,059 | -0.57% | 2.9만 |
|---|
| 2026.02.17 | ₩40,515 | ₩40,515 | ₩40,018 | ₩40,273 | -0.60% | 2.6만 |
|---|
| 2026.02.13 | ₩40,394 | ₩40,394 | ₩40,220 | ₩40,367 | -0.07% | 2.3만 |
|---|
| 2026.02.12 | ₩40,112 | ₩40,381 | ₩39,978 | ₩40,112 | 0.00% | 3.7만 |
|---|
| 2026.02.11 | ₩40,474 | ₩40,474 | ₩40,126 | ₩40,233 | -0.60% | 1.1만 |
|---|
| 2026.02.10 | ₩40,126 | ₩40,300 | ₩40,085 | ₩40,220 | +0.23% | 2.8만 |
|---|
| 2026.02.09 | ₩40,179 | ₩40,287 | ₩40,139 | ₩40,220 | +0.10% | 4.1만 |
|---|
| 2026.02.06 | ₩40,126 | ₩40,126 | ₩39,898 | ₩40,005 | -0.30% | 8.6만 |
|---|
| 2026.02.05 | ₩39,790 | ₩39,925 | ₩39,697 | ₩39,723 | -0.17% | 3.8만 |
|---|
| 2026.02.04 | ₩40,193 | ₩40,193 | ₩39,817 | ₩39,925 | -0.67% | 7.3만 |
|---|
| 2026.02.03 | ₩40,179 | ₩40,179 | ₩39,925 | ₩40,032 | -0.37% | 19.8만 |
|---|
| 2026.02.02 | ₩39,831 | ₩40,085 | ₩39,697 | ₩39,884 | +0.13% | 16.6만 |
|---|
| 2026.01.30 | ₩39,925 | ₩40,220 | ₩39,723 | ₩39,790 | -0.34% | 42만 |
|---|
| 2026.01.29 | ₩40,367 | ₩40,367 | ₩39,871 | ₩40,206 | -0.40% | 22.1만 |
|---|
| 2026.01.28 | ₩40,381 | ₩40,381 | ₩39,925 | ₩40,153 | -0.56% | 8.8만 |
|---|
| 2026.01.27 | ₩39,817 | ₩40,273 | ₩39,817 | ₩40,260 | +1.11% | 6.6만 |
|---|
| 2026.01.26 | ₩40,179 | ₩40,206 | ₩39,992 | ₩40,005 | -0.43% | 7.1만 |
|---|
| 2026.01.23 | ₩39,361 | ₩39,951 | ₩39,308 | ₩39,925 | +1.43% | 1.8만 |
|---|
| 2026.01.22 | ₩39,710 | ₩39,844 | ₩39,428 | ₩39,844 | +0.34% | 5만 |
|---|
| 2026.01.21 | ₩39,562 | ₩39,670 | ₩39,482 | ₩39,643 | +0.20% | 1.8만 |
|---|
| 2026.01.20 | ₩39,267 | ₩39,522 | ₩39,267 | ₩39,442 | +0.44% | 2.1만 |
|---|
| 2026.01.16 | ₩39,536 | ₩39,536 | ₩39,267 | ₩39,361 | -0.44% | 4.4만 |
|---|
| 2026.01.15 | ₩39,549 | ₩39,549 | ₩39,388 | ₩39,402 | -0.37% | 2.8만 |
|---|
| 2026.01.14 | ₩39,469 | ₩39,469 | ₩39,321 | ₩39,428 | -0.10% | 4.8만 |
|---|
| 2026.01.13 | ₩39,536 | ₩39,536 | ₩39,294 | ₩39,415 | -0.31% | 1.9만 |
|---|
| 2026.01.12 | ₩39,455 | ₩39,455 | ₩39,294 | ₩39,361 | -0.24% | 3.8만 |
|---|
| 2026.01.09 | ₩39,281 | ₩39,308 | ₩39,227 | ₩39,254 | -0.07% | 1.2만 |
|---|
| 2026.01.08 | ₩39,227 | ₩39,348 | ₩39,093 | ₩39,321 | +0.24% | 3.8만 |
|---|
| 2026.01.07 | ₩39,388 | ₩39,415 | ₩39,267 | ₩39,294 | -0.24% | 1.5만 |
|---|
| 2026.01.06 | ₩39,375 | ₩39,388 | ₩39,147 | ₩39,388 | +0.03% | 1.6만 |
|---|
| 2026.01.05 | ₩39,214 | ₩39,308 | ₩39,053 | ₩39,308 | +0.24% | 1.5만 |
|---|
| 2026.01.02 | ₩39,321 | ₩39,321 | ₩38,999 | ₩39,133 | -0.48% | 2.2만 |
|---|
| 2025.12.31 | ₩39,093 | ₩39,174 | ₩38,959 | ₩39,160 | +0.17% | 2.6만 |
|---|
| 2025.12.30 | ₩38,999 | ₩39,106 | ₩38,865 | ₩39,093 | +0.24% | 2.8만 |
|---|
| 2025.12.29 | ₩38,986 | ₩38,986 | ₩38,825 | ₩38,838 | -0.38% | 2만 |
|---|
| 2025.12.26 | ₩39,375 | ₩39,817 | ₩38,972 | ₩38,972 | -1.02% | 9.9천 |
|---|
| 2025.12.24 | ₩39,160 | ₩39,334 | ₩39,160 | ₩39,321 | +0.41% | 9.2천 |
|---|
| 2025.12.23 | ₩38,972 | ₩39,160 | ₩38,972 | ₩39,160 | +0.48% | 1.4만 |
|---|
| 2025.12.22 | ₩38,932 | ₩39,294 | ₩38,932 | ₩38,986 | +0.14% | 1.6만 |
|---|
| 2025.12.19 | ₩39,294 | ₩39,294 | ₩38,771 | ₩38,905 | -0.99% | 1.3만 |
|---|
| 2025.12.18 | ₩38,771 | ₩38,892 | ₩38,704 | ₩38,878 | +0.28% | 1.8만 |
|---|
| 2025.12.17 | ₩38,516 | ₩38,892 | ₩38,490 | ₩38,744 | +0.59% | 2.1만 |
|---|
| 2025.12.16 | ₩38,892 | ₩38,959 | ₩38,758 | ₩38,758 | -0.34% | 3.6만 |
|---|
| 2025.12.15 | ₩39,093 | ₩39,281 | ₩38,704 | ₩38,892 | -0.51% | 5.1만 |
|---|
| 2025.12.12 | ₩39,026 | ₩39,026 | ₩38,691 | ₩38,878 | -0.38% | 1.6만 |
|---|
| 2025.12.11 | ₩38,691 | ₩38,959 | ₩38,624 | ₩38,959 | +0.69% | 2.1만 |
|---|
| 2025.12.10 | ₩38,691 | ₩38,691 | ₩38,436 | ₩38,543 | -0.38% | 1.2만 |
|---|
| 2025.12.09 | ₩38,999 | ₩38,999 | ₩38,476 | ₩38,583 | -1.07% | 2천 |
|---|
| 2025.12.08 | ₩38,691 | ₩38,798 | ₩38,503 | ₩38,651 | -0.10% | 1만 |
|---|
| 2025.12.05 | ₩38,932 | ₩38,932 | ₩38,677 | ₩38,691 | -0.62% | 5.1천 |
|---|
| 2025.12.04 | ₩38,999 | ₩39,026 | ₩38,758 | ₩38,758 | -0.62% | 1.4만 |
|---|
| 2025.12.03 | ₩38,664 | ₩38,946 | ₩38,664 | ₩38,919 | +0.66% | 2만 |
|---|
| 2025.12.02 | ₩38,570 | ₩38,718 | ₩38,503 | ₩38,637 | +0.17% | 1.3만 |
|---|
| 2025.12.01 | ₩38,463 | ₩38,718 | ₩38,449 | ₩38,583 | +0.31% | 1.3만 |
|---|
| 2025.11.28 | ₩38,664 | ₩38,744 | ₩38,503 | ₩38,637 | -0.07% | 5.9천 |
|---|
| 2025.11.26 | ₩38,221 | ₩38,771 | ₩38,221 | ₩38,664 | +1.16% | 2.2만 |
|---|
| 2025.11.25 | ₩38,516 | ₩38,516 | ₩38,315 | ₩38,490 | -0.07% | 1.1만 |
|---|
| 2025.11.24 | ₩38,208 | ₩38,409 | ₩38,208 | ₩38,235 | +0.07% | 8.4천 |
|---|
| 2025.11.21 | ₩38,235 | ₩38,476 | ₩38,235 | ₩38,329 | +0.25% | 1.1만 |
|---|
| 2025.11.20 | ₩38,597 | ₩38,718 | ₩38,476 | ₩38,503 | -0.24% | 2.2만 |
|---|
| 2025.11.19 | ₩38,785 | ₩38,798 | ₩38,570 | ₩38,570 | -0.55% | 4.9천 |
|---|
| 2025.11.18 | ₩38,785 | ₩38,785 | ₩38,516 | ₩38,771 | -0.03% | 1.8만 |
|---|
| 2025.11.17 | ₩38,677 | ₩38,691 | ₩38,543 | ₩38,543 | -0.35% | 7천 |
|---|
| 2025.11.14 | ₩38,624 | ₩38,811 | ₩38,597 | ₩38,624 | 0.00% | 1만 |
|---|
| 2025.11.13 | ₩38,932 | ₩38,946 | ₩38,677 | ₩38,838 | -0.24% | 1.5만 |
|---|
| 2025.11.12 | ₩38,704 | ₩38,852 | ₩38,637 | ₩38,637 | -0.17% | 1.2만 |
|---|
| 2025.11.11 | ₩38,624 | ₩38,811 | ₩38,610 | ₩38,610 | -0.03% | 4.7천 |
|---|
| 2025.11.10 | ₩38,557 | ₩38,624 | ₩38,503 | ₩38,570 | +0.03% | 5.9천 |
|---|
| 2025.11.07 | ₩38,382 | ₩38,463 | ₩38,288 | ₩38,409 | +0.07% | 1.6만 |
|---|
| 2025.11.06 | ₩38,396 | ₩38,449 | ₩37,886 | ₩38,275 | -0.31% | 39.1만 |
|---|
| 2025.11.05 | ₩38,181 | ₩38,503 | ₩38,168 | ₩38,423 | +0.63% | 2.1만 |
|---|
| 2025.11.04 | ₩37,953 | ₩38,248 | ₩37,953 | ₩38,208 | +0.67% | 1.8만 |
|---|
| 2025.11.03 | ₩38,329 | ₩38,409 | ₩38,195 | ₩38,396 | +0.17% | 2만 |
|---|
| 2025.10.31 | ₩38,382 | ₩38,557 | ₩38,221 | ₩38,235 | -0.38% | 15.8만 |
|---|
| 2025.10.30 | ₩38,691 | ₩38,691 | ₩38,288 | ₩38,382 | -0.80% | 2.5만 |
|---|
| 2025.10.29 | ₩38,624 | ₩38,798 | ₩38,503 | ₩38,597 | -0.07% | 2.1만 |
|---|
| 2025.10.28 | ₩38,651 | ₩38,758 | ₩38,530 | ₩38,530 | -0.31% | 1.3만 |
|---|
| 2025.10.27 | ₩38,677 | ₩38,865 | ₩38,677 | ₩38,838 | +0.42% | 1.1만 |
|---|
| 2025.10.24 | ₩38,637 | ₩38,771 | ₩38,583 | ₩38,664 | +0.07% | 1.9만 |
|---|
| 2025.10.23 | ₩38,449 | ₩38,664 | ₩38,449 | ₩38,543 | +0.24% | 7.7천 |
|---|
| 2025.10.22 | ₩38,530 | ₩38,624 | ₩38,476 | ₩38,557 | +0.07% | 9.8천 |
|---|
| 2025.10.21 | ₩38,704 | ₩38,704 | ₩38,503 | ₩38,503 | -0.52% | 9.3천 |
|---|
| 2025.10.20 | ₩38,704 | ₩38,811 | ₩38,624 | ₩38,731 | +0.07% | 1.9만 |
|---|
| 2025.10.17 | ₩38,731 | ₩38,758 | ₩38,637 | ₩38,691 | -0.10% | 2.3만 |
|---|
| 2025.10.16 | ₩38,731 | ₩38,785 | ₩38,677 | ₩38,718 | -0.03% | 3.4천 |
|---|
| 2025.10.15 | ₩38,355 | ₩38,637 | ₩38,355 | ₩38,436 | +0.21% | 3.3천 |
|---|
| 2025.10.14 | ₩38,342 | ₩38,583 | ₩38,154 | ₩38,329 | -0.03% | 1.6만 |
|---|
| 2025.10.13 | ₩38,677 | ₩38,677 | ₩38,315 | ₩38,342 | -0.87% | 1.4만 |
|---|
| 2025.10.10 | ₩38,651 | ₩38,651 | ₩38,221 | ₩38,396 | -0.66% | 5.2만 |
|---|