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 | ₩37,588 | ₩37,681 | ₩37,534 | ₩37,628 | +0.11% | 1.3만 |
| 2026.10.08 | ₩37,641 | ₩37,681 | ₩37,467 | ₩37,628 | -0.04% | 1.4만 |
| 2026.10.07 | ₩37,494 | ₩37,614 | ₩37,387 | ₩37,614 | +0.32% | 6.7천 |
| 2026.10.06 | ₩37,601 | ₩37,708 | ₩37,547 | ₩37,695 | +0.25% | 1.2만 |
| 2026.10.05 | ₩37,306 | ₩37,494 | ₩37,306 | ₩37,454 | +0.40% | 8.4천 |
| 2026.10.02 | ₩37,145 | ₩37,266 | ₩37,038 | ₩37,266 | +0.32% | 8.9천 |
| 2026.10.01 | ₩37,145 | ₩37,266 | ₩36,931 | ₩36,998 | -0.40% | 1.4만 |
| 2026.09.30 | ₩37,360 | ₩37,427 | ₩37,266 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,346 |
| -0.04% |
| 1.2만 |
| 2026.09.29 | ₩37,346 | ₩37,346 | ₩37,065 | ₩37,212 | -0.36% | 1만 |
|---|
| 2026.09.28 | ₩37,266 | ₩37,400 | ₩37,186 | ₩37,226 | -0.11% | 2.2만 |
|---|
| 2026.09.25 | ₩37,601 | ₩37,695 | ₩37,534 | ₩37,628 | +0.07% | 1.1만 |
|---|
| 2026.09.24 | ₩37,882 | ₩37,963 | ₩37,628 | ₩37,655 | -0.60% | 1.2만 |
|---|
| 2026.09.23 | ₩38,204 | ₩38,204 | ₩37,896 | ₩37,936 | -0.70% | 1.6만 |
|---|
| 2026.09.22 | ₩38,298 | ₩38,392 | ₩38,177 | ₩38,338 | +0.10% | 4천 |
|---|
| 2026.09.21 | ₩38,378 | ₩38,378 | ₩38,191 | ₩38,284 | -0.24% | 8.5천 |
|---|
| 2026.09.18 | ₩38,164 | ₩38,284 | ₩38,083 | ₩38,244 | +0.21% | 1.3만 |
|---|
| 2026.09.17 | ₩38,284 | ₩38,378 | ₩38,177 | ₩38,258 | -0.07% | 1.3만 |
|---|
| 2026.09.16 | ₩38,191 | ₩38,311 | ₩37,976 | ₩38,003 | -0.49% | 1.5만 |
|---|
| 2026.09.15 | ₩38,217 | ₩38,351 | ₩38,137 | ₩38,217 | 0.00% | 8.2천 |
|---|
| 2026.09.14 | ₩38,258 | ₩38,432 | ₩38,137 | ₩38,244 | -0.04% | 2.4만 |
|---|
| 2026.09.11 | ₩38,686 | ₩38,740 | ₩38,566 | ₩38,606 | -0.21% | 8.2천 |
|---|
| 2026.09.10 | ₩38,673 | ₩38,727 | ₩38,526 | ₩38,593 | -0.21% | 1.1만 |
|---|
| 2026.09.09 | ₩38,753 | ₩38,901 | ₩38,753 | ₩38,780 | +0.07% | 4.3천 |
|---|
| 2026.09.08 | ₩38,740 | ₩38,901 | ₩38,727 | ₩38,834 | +0.24% | 8.6천 |
|---|
| 2026.09.04 | ₩38,847 | ₩38,914 | ₩38,753 | ₩38,861 | +0.03% | 1.4만 |
|---|
| 2026.09.03 | ₩38,740 | ₩38,901 | ₩38,606 | ₩38,861 | +0.31% | 1.2만 |
|---|
| 2026.09.02 | ₩38,633 | ₩38,646 | ₩38,485 | ₩38,499 | -0.35% | 5.4천 |
|---|
| 2026.09.01 | ₩38,365 | ₩38,646 | ₩38,231 | ₩38,579 | +0.56% | 1.8만 |
|---|
| 2026.08.31 | ₩38,727 | ₩38,727 | ₩38,405 | ₩38,459 | -0.69% | 1.4만 |
|---|
| 2026.08.28 | ₩38,780 | ₩38,780 | ₩38,445 | ₩38,619 | -0.41% | 1.1만 |
|---|
| 2026.08.27 | ₩38,820 | ₩38,847 | ₩38,700 | ₩38,780 | -0.10% | 2.1만 |
|---|
| 2026.08.26 | ₩39,021 | ₩39,021 | ₩38,887 | ₩38,928 | -0.24% | 6.2천 |
|---|
| 2026.08.25 | ₩39,048 | ₩39,209 | ₩39,048 | ₩39,196 | +0.38% | 6.5천 |
|---|
| 2026.08.24 | ₩39,115 | ₩39,115 | ₩38,887 | ₩38,981 | -0.34% | 1.2만 |
|---|
| 2026.08.21 | ₩38,593 | ₩39,088 | ₩38,593 | ₩39,008 | +1.08% | 13.5만 |
|---|
| 2026.08.20 | ₩38,941 | ₩38,941 | ₩38,861 | ₩38,887 | -0.14% | 7.8천 |
|---|
| 2026.08.19 | ₩38,807 | ₩38,954 | ₩38,807 | ₩38,914 | +0.28% | 5.4천 |
|---|
| 2026.08.18 | ₩38,660 | ₩38,740 | ₩38,646 | ₩38,673 | +0.03% | 4.5천 |
|---|
| 2026.08.17 | ₩38,606 | ₩38,794 | ₩38,606 | ₩38,713 | +0.28% | 1.1만 |
|---|
| 2026.08.14 | ₩38,700 | ₩38,794 | ₩38,646 | ₩38,700 | 0.00% | 6.2천 |
|---|
| 2026.08.13 | ₩38,820 | ₩38,820 | ₩38,606 | ₩38,633 | -0.48% | 1.2만 |
|---|
| 2026.08.12 | ₩38,351 | ₩38,807 | ₩38,351 | ₩38,646 | +0.77% | 2.5만 |
|---|
| 2026.08.11 | ₩38,445 | ₩38,794 | ₩38,445 | ₩38,606 | +0.42% | 9.8천 |
|---|
| 2026.08.10 | ₩38,686 | ₩38,753 | ₩38,579 | ₩38,633 | -0.14% | 1.3만 |
|---|
| 2026.08.07 | ₩38,660 | ₩38,928 | ₩38,660 | ₩38,780 | +0.31% | 4.1만 |
|---|
| 2026.08.06 | ₩38,579 | ₩38,713 | ₩38,432 | ₩38,552 | -0.07% | 1.3만 |
|---|
| 2026.08.05 | ₩38,619 | ₩38,619 | ₩38,526 | ₩38,566 | -0.14% | 8만 |
|---|
| 2026.08.04 | ₩38,392 | ₩38,552 | ₩38,217 | ₩38,512 | +0.31% | 6.2천 |
|---|
| 2026.08.03 | ₩37,856 | ₩38,485 | ₩37,856 | ₩38,351 | +1.31% | 1.2만 |
|---|
| 2026.07.31 | ₩38,217 | ₩38,365 | ₩38,177 | ₩38,311 | +0.25% | 1.2만 |
|---|
| 2026.07.30 | ₩38,432 | ₩38,432 | ₩38,030 | ₩38,365 | -0.17% | 9.9천 |
|---|
| 2026.07.29 | ₩38,311 | ₩38,311 | ₩37,815 | ₩38,043 | -0.70% | 2만 |
|---|
| 2026.07.28 | ₩38,083 | ₩38,164 | ₩37,963 | ₩38,097 | +0.04% | 6.5천 |
|---|
| 2026.07.27 | ₩38,043 | ₩38,258 | ₩38,043 | ₩38,110 | +0.18% | 1.9만 |
|---|
| 2026.07.24 | ₩38,191 | ₩38,258 | ₩37,856 | ₩37,869 | -0.84% | 1.2만 |
|---|
| 2026.07.23 | ₩38,191 | ₩38,244 | ₩37,949 | ₩38,043 | -0.39% | 1.8만 |
|---|
| 2026.07.22 | ₩38,432 | ₩38,552 | ₩38,405 | ₩38,405 | -0.07% | 4.1천 |
|---|
| 2026.07.21 | ₩38,445 | ₩38,499 | ₩38,271 | ₩38,432 | -0.03% | 7.5천 |
|---|
| 2026.07.20 | ₩38,606 | ₩38,606 | ₩38,244 | ₩38,378 | -0.59% | 3.7만 |
|---|
| 2026.07.17 | ₩38,405 | ₩38,619 | ₩38,311 | ₩38,311 | -0.24% | 1.1만 |
|---|
| 2026.07.16 | ₩38,593 | ₩38,686 | ₩38,552 | ₩38,646 | +0.14% | 7천 |
|---|
| 2026.07.15 | ₩38,633 | ₩38,767 | ₩38,526 | ₩38,646 | +0.03% | 2.4만 |
|---|
| 2026.07.14 | ₩38,432 | ₩38,713 | ₩38,432 | ₩38,606 | +0.45% | 1.4만 |
|---|
| 2026.07.13 | ₩38,794 | ₩38,794 | ₩38,405 | ₩38,512 | -0.73% | 1.3만 |
|---|
| 2026.07.10 | ₩38,392 | ₩38,807 | ₩38,392 | ₩38,780 | +1.01% | 3.7만 |
|---|
| 2026.07.09 | ₩38,325 | ₩38,633 | ₩38,325 | ₩38,526 | +0.52% | 1.6만 |
|---|
| 2026.07.08 | ₩38,070 | ₩38,499 | ₩38,070 | ₩38,445 | +0.99% | 2.7만 |
|---|
| 2026.07.07 | ₩38,606 | ₩38,673 | ₩38,485 | ₩38,512 | -0.24% | 2.2만 |
|---|
| 2026.07.06 | ₩38,445 | ₩38,727 | ₩38,445 | ₩38,619 | +0.45% | 1.7만 |
|---|
| 2026.07.02 | ₩38,593 | ₩38,619 | ₩38,392 | ₩38,579 | -0.03% | 9.4천 |
|---|
| 2026.07.01 | ₩38,365 | ₩38,539 | ₩38,325 | ₩38,378 | +0.03% | 3.2만 |
|---|
| 2026.06.30 | ₩38,874 | ₩38,874 | ₩38,351 | ₩38,459 | -1.07% | 5.9만 |
|---|
| 2026.06.29 | ₩38,499 | ₩38,606 | ₩38,432 | ₩38,566 | +0.17% | 6만 |
|---|
| 2026.06.26 | ₩38,030 | ₩38,499 | ₩38,030 | ₩38,284 | +0.67% | 4.2만 |
|---|
| 2026.06.25 | ₩38,593 | ₩38,713 | ₩38,191 | ₩38,284 | -0.80% | 5.6만 |
|---|
| 2026.06.24 | ₩38,204 | ₩38,432 | ₩38,204 | ₩38,325 | +0.32% | 4.8만 |
|---|
| 2026.06.23 | ₩38,325 | ₩38,485 | ₩38,244 | ₩38,365 | +0.10% | 21.5만 |
|---|
| 2026.06.22 | ₩38,633 | ₩38,834 | ₩38,472 | ₩38,472 | -0.42% | 3.1만 |
|---|
| 2026.06.18 | ₩39,249 | ₩39,249 | ₩38,713 | ₩38,847 | -1.02% | 9.3천 |
|---|
| 2026.06.17 | ₩39,249 | ₩39,249 | ₩38,740 | ₩38,740 | -1.30% | 1.6만 |
|---|
| 2026.06.16 | ₩39,249 | ₩39,249 | ₩38,954 | ₩39,008 | -0.61% | 5.8만 |
|---|
| 2026.06.15 | ₩38,861 | ₩39,236 | ₩38,861 | ₩39,142 | +0.72% | 8.1만 |
|---|
| 2026.06.12 | ₩38,418 | ₩38,847 | ₩38,418 | ₩38,820 | +1.05% | 2만 |
|---|
| 2026.06.11 | ₩38,298 | ₩38,713 | ₩38,177 | ₩38,686 | +1.01% | 13.7만 |
|---|
| 2026.06.10 | ₩38,191 | ₩38,338 | ₩38,150 | ₩38,191 | 0.00% | 8.1만 |
|---|
| 2026.06.09 | ₩38,164 | ₩38,526 | ₩37,976 | ₩38,164 | 0.00% | 3.3만 |
|---|
| 2026.06.08 | ₩37,588 | ₩38,097 | ₩37,588 | ₩37,976 | +1.03% | 3.9만 |
|---|
| 2026.06.05 | ₩38,244 | ₩38,284 | ₩37,976 | ₩38,070 | -0.46% | 4.4만 |
|---|
| 2026.06.04 | ₩38,459 | ₩38,593 | ₩38,459 | ₩38,485 | +0.07% | 4.9만 |
|---|
| 2026.06.03 | ₩39,021 | ₩39,021 | ₩38,378 | ₩38,445 | -1.48% | 1.2만 |
|---|
| 2026.06.02 | ₩38,861 | ₩38,861 | ₩38,512 | ₩38,606 | -0.66% | 2.3만 |
|---|
| 2026.06.01 | ₩39,021 | ₩39,021 | ₩38,405 | ₩38,552 | -1.20% | 1.5만 |
|---|
| 2026.05.29 | ₩38,325 | ₩38,660 | ₩38,325 | ₩38,351 | +0.07% | 25.1만 |
|---|
| 2026.05.28 | ₩38,981 | ₩38,981 | ₩38,405 | ₩38,499 | -1.24% | 1.4만 |
|---|
| 2026.05.27 | ₩38,753 | ₩38,753 | ₩38,325 | ₩38,432 | -0.83% | 1.6만 |
|---|
| 2026.05.26 | ₩38,137 | ₩38,445 | ₩38,110 | ₩38,405 | +0.70% | 1.1만 |
|---|
| 2026.05.22 | ₩38,271 | ₩38,418 | ₩38,231 | ₩38,365 | +0.25% | 7.9천 |
|---|
| 2026.05.21 | ₩38,137 | ₩38,351 | ₩37,990 | ₩38,231 | +0.25% | 2만 |
|---|
| 2026.05.20 | ₩38,445 | ₩38,445 | ₩38,057 | ₩38,418 | -0.07% | 5.1만 |
|---|
| 2026.05.19 | ₩38,137 | ₩38,137 | ₩37,936 | ₩37,936 | -0.53% | 1.3만 |
|---|
| 2026.05.18 | ₩38,191 | ₩38,378 | ₩38,110 | ₩38,351 | +0.42% | 2.8만 |
|---|
| 2026.05.15 | ₩38,392 | ₩38,392 | ₩38,204 | ₩38,204 | -0.49% | 6.3천 |
|---|
| 2026.05.14 | ₩38,901 | ₩38,901 | ₩38,606 | ₩38,619 | -0.72% | 1만 |
|---|
| 2026.05.13 | ₩38,968 | ₩38,968 | ₩38,445 | ₩38,686 | -0.72% | 2.3만 |
|---|
| 2026.05.12 | ₩38,660 | ₩38,794 | ₩38,593 | ₩38,780 | +0.31% | 2.1만 |
|---|
| 2026.05.11 | ₩38,995 | ₩38,995 | ₩38,834 | ₩38,914 | -0.21% | 4.8만 |
|---|
| 2026.05.08 | ₩38,928 | ₩39,048 | ₩38,874 | ₩38,928 | 0.00% | 1.2만 |
|---|
| 2026.05.07 | ₩39,129 | ₩39,129 | ₩38,753 | ₩38,767 | -0.92% | 7.3만 |
|---|
| 2026.05.06 | ₩38,700 | ₩38,968 | ₩38,485 | ₩38,887 | +0.48% | 4.4만 |
|---|
| 2026.05.05 | ₩38,432 | ₩38,566 | ₩38,432 | ₩38,485 | +0.14% | 2.3만 |
|---|
| 2026.05.04 | ₩38,432 | ₩38,539 | ₩38,298 | ₩38,405 | -0.07% | 2.7만 |
|---|
| 2026.05.01 | ₩38,861 | ₩38,861 | ₩38,124 | ₩38,579 | -0.72% | 2.2만 |
|---|
| 2026.04.30 | ₩38,164 | ₩38,633 | ₩38,110 | ₩38,619 | +1.19% | 69.1만 |
|---|
| 2026.04.29 | ₩38,593 | ₩38,593 | ₩38,177 | ₩38,271 | -0.83% | 1.5만 |
|---|
| 2026.04.28 | ₩37,976 | ₩38,646 | ₩37,869 | ₩38,512 | +1.41% | 6.4천 |
|---|
| 2026.04.27 | ₩38,526 | ₩38,981 | ₩38,526 | ₩38,660 | +0.35% | 1.9만 |
|---|
| 2026.04.24 | ₩38,861 | ₩39,035 | ₩38,861 | ₩38,954 | +0.24% | 3만 |
|---|
| 2026.04.23 | ₩39,048 | ₩39,129 | ₩38,794 | ₩38,794 | -0.65% | 1.7만 |
|---|
| 2026.04.22 | ₩39,182 | ₩39,289 | ₩38,981 | ₩39,222 | +0.10% | 6.8천 |
|---|
| 2026.04.21 | ₩39,115 | ₩39,423 | ₩38,338 | ₩39,062 | -0.14% | 1.6만 |
|---|
| 2026.04.20 | ₩39,477 | ₩39,477 | ₩39,209 | ₩39,249 | -0.58% | 1.5만 |
|---|
| 2026.04.17 | ₩39,289 | ₩39,598 | ₩39,249 | ₩39,263 | -0.07% | 2만 |
|---|
| 2026.04.16 | ₩39,035 | ₩39,155 | ₩38,928 | ₩38,995 | -0.10% | 2.6만 |
|---|
| 2026.04.15 | ₩39,450 | ₩39,450 | ₩39,115 | ₩39,115 | -0.85% | 1.5만 |
|---|
| 2026.04.14 | ₩39,182 | ₩39,370 | ₩39,182 | ₩39,370 | +0.48% | 2.5만 |
|---|
| 2026.04.13 | ₩38,847 | ₩39,155 | ₩38,847 | ₩39,129 | +0.72% | 3.6만 |
|---|
| 2026.04.10 | ₩39,182 | ₩39,182 | ₩38,914 | ₩38,941 | -0.62% | 1.1만 |
|---|
| 2026.04.09 | ₩38,552 | ₩38,981 | ₩38,552 | ₩38,914 | +0.94% | 8.5천 |
|---|
| 2026.04.08 | ₩39,249 | ₩39,249 | ₩38,284 | ₩38,753 | -1.26% | 1.8만 |
|---|
| 2026.04.07 | ₩37,896 | ₩38,057 | ₩37,856 | ₩37,856 | -0.11% | 1.1만 |
|---|
| 2026.04.06 | ₩37,829 | ₩38,204 | ₩37,829 | ₩37,936 | +0.28% | 1.3만 |
|---|
| 2026.04.02 | ₩37,923 | ₩38,177 | ₩37,856 | ₩38,124 | +0.53% | 1.3만 |
|---|
| 2026.04.01 | ₩38,217 | ₩38,217 | ₩37,547 | ₩37,976 | -0.63% | 3.2만 |
|---|
| 2026.03.31 | ₩37,521 | ₩37,641 | ₩37,145 | ₩37,279 | -0.64% | 15만 |
|---|
| 2026.03.30 | ₩37,333 | ₩37,346 | ₩37,025 | ₩37,105 | -0.61% | 1.5만 |
|---|
| 2026.03.27 | ₩37,119 | ₩37,454 | ₩37,078 | ₩37,078 | -0.11% | 1.7만 |
|---|
| 2026.03.26 | ₩37,092 | ₩37,547 | ₩37,025 | ₩37,279 | +0.51% | 5.6만 |
|---|
| 2026.03.25 | ₩38,110 | ₩38,338 | ₩37,708 | ₩37,775 | -0.88% | 1.6만 |
|---|
| 2026.03.24 | ₩37,963 | ₩38,110 | ₩37,655 | ₩37,829 | -0.35% | 1.9만 |
|---|
| 2026.03.23 | ₩37,266 | ₩38,016 | ₩37,266 | ₩37,923 | +1.76% | 3.4만 |
|---|
| 2026.03.20 | ₩37,494 | ₩38,003 | ₩36,757 | ₩37,427 | -0.18% | 3.5만 |
|---|
| 2026.03.19 | ₩37,655 | ₩38,231 | ₩37,655 | ₩38,030 | +1.00% | 13.8만 |
|---|
| 2026.03.18 | ₩38,043 | ₩38,686 | ₩37,789 | ₩38,298 | +0.67% | 2.7만 |
|---|
| 2026.03.17 | ₩38,445 | ₩38,445 | ₩37,896 | ₩38,258 | -0.49% | 1.3만 |
|---|
| 2026.03.16 | ₩38,150 | ₩38,365 | ₩37,789 | ₩38,311 | +0.42% | 2.4만 |
|---|
| 2026.03.13 | ₩38,700 | ₩39,035 | ₩37,775 | ₩37,789 | -2.35% | 1.9만 |
|---|
| 2026.03.12 | ₩38,526 | ₩39,249 | ₩38,204 | ₩38,231 | -0.77% | 4만 |
|---|
| 2026.03.11 | ₩38,874 | ₩38,928 | ₩38,753 | ₩38,767 | -0.28% | 3만 |
|---|
| 2026.03.10 | ₩38,713 | ₩39,142 | ₩38,325 | ₩39,062 | +0.90% | 9.4천 |
|---|
| 2026.03.09 | ₩38,459 | ₩38,700 | ₩37,909 | ₩38,700 | +0.63% | 4.3만 |
|---|
| 2026.03.06 | ₩38,700 | ₩38,700 | ₩38,405 | ₩38,485 | -0.55% | 1.4만 |
|---|
| 2026.03.05 | ₩38,887 | ₩39,142 | ₩38,566 | ₩38,820 | -0.17% | 2.3만 |
|---|
| 2026.03.04 | ₩39,289 | ₩39,289 | ₩38,807 | ₩39,088 | -0.51% | 1.2만 |
|---|
| 2026.03.03 | ₩38,794 | ₩38,968 | ₩36,341 | ₩38,901 | +0.28% | 6.4만 |
|---|
| 2026.03.02 | ₩40,080 | ₩40,080 | ₩39,397 | ₩39,517 | -1.40% | 3.8만 |
|---|
| 2026.02.27 | ₩40,254 | ₩40,254 | ₩39,892 | ₩40,093 | -0.40% | 5.6만 |
|---|
| 2026.02.26 | ₩39,933 | ₩40,201 | ₩39,879 | ₩40,000 | +0.17% | 2.4만 |
|---|
| 2026.02.25 | ₩39,959 | ₩40,361 | ₩39,959 | ₩40,107 | +0.37% | 10.3만 |
|---|
| 2026.02.24 | ₩39,799 | ₩40,147 | ₩39,799 | ₩40,067 | +0.67% | 2.2만 |
|---|
| 2026.02.23 | ₩40,361 | ₩40,361 | ₩40,013 | ₩40,093 | -0.66% | 3.3만 |
|---|
| 2026.02.20 | ₩40,013 | ₩40,174 | ₩40,000 | ₩40,093 | +0.20% | 3.1만 |
|---|
| 2026.02.19 | ₩39,866 | ₩40,589 | ₩39,866 | ₩39,933 | +0.17% | 10.2만 |
|---|
| 2026.02.18 | ₩40,254 | ₩40,281 | ₩40,026 | ₩40,026 | -0.57% | 2.9만 |
|---|
| 2026.02.17 | ₩40,482 | ₩40,482 | ₩39,986 | ₩40,241 | -0.60% | 2.6만 |
|---|
| 2026.02.13 | ₩40,361 | ₩40,361 | ₩40,187 | ₩40,335 | -0.07% | 2.3만 |
|---|
| 2026.02.12 | ₩40,080 | ₩40,348 | ₩39,946 | ₩40,080 | 0.00% | 3.7만 |
|---|
| 2026.02.11 | ₩40,442 | ₩40,442 | ₩40,093 | ₩40,201 | -0.60% | 1.1만 |
|---|
| 2026.02.10 | ₩40,093 | ₩40,268 | ₩40,053 | ₩40,187 | +0.23% | 2.8만 |
|---|
| 2026.02.09 | ₩40,147 | ₩40,254 | ₩40,107 | ₩40,187 | +0.10% | 4.1만 |
|---|
| 2026.02.06 | ₩40,093 | ₩40,093 | ₩39,866 | ₩39,973 | -0.30% | 8.6만 |
|---|
| 2026.02.05 | ₩39,758 | ₩39,892 | ₩39,665 | ₩39,691 | -0.17% | 3.8만 |
|---|
| 2026.02.04 | ₩40,160 | ₩40,160 | ₩39,785 | ₩39,892 | -0.67% | 7.3만 |
|---|
| 2026.02.03 | ₩40,147 | ₩40,147 | ₩39,892 | ₩40,000 | -0.37% | 19.8만 |
|---|
| 2026.02.02 | ₩39,799 | ₩40,053 | ₩39,665 | ₩39,852 | +0.13% | 16.6만 |
|---|
| 2026.01.30 | ₩39,892 | ₩40,187 | ₩39,691 | ₩39,758 | -0.34% | 42만 |
|---|
| 2026.01.29 | ₩40,335 | ₩40,335 | ₩39,839 | ₩40,174 | -0.40% | 22.1만 |
|---|
| 2026.01.28 | ₩40,348 | ₩40,348 | ₩39,892 | ₩40,120 | -0.56% | 8.8만 |
|---|
| 2026.01.27 | ₩39,785 | ₩40,241 | ₩39,785 | ₩40,227 | +1.11% | 6.6만 |
|---|
| 2026.01.26 | ₩40,147 | ₩40,174 | ₩39,959 | ₩39,973 | -0.43% | 7.1만 |
|---|
| 2026.01.23 | ₩39,330 | ₩39,919 | ₩39,276 | ₩39,892 | +1.43% | 1.8만 |
|---|
| 2026.01.22 | ₩39,678 | ₩39,812 | ₩39,397 | ₩39,812 | +0.34% | 5만 |
|---|
| 2026.01.21 | ₩39,531 | ₩39,638 | ₩39,450 | ₩39,611 | +0.20% | 1.8만 |
|---|
| 2026.01.20 | ₩39,236 | ₩39,490 | ₩39,236 | ₩39,410 | +0.44% | 2.1만 |
|---|
| 2026.01.16 | ₩39,504 | ₩39,504 | ₩39,236 | ₩39,330 | -0.44% | 4.4만 |
|---|
| 2026.01.15 | ₩39,517 | ₩39,517 | ₩39,356 | ₩39,370 | -0.37% | 2.8만 |
|---|
| 2026.01.14 | ₩39,437 | ₩39,437 | ₩39,289 | ₩39,397 | -0.10% | 4.8만 |
|---|
| 2026.01.13 | ₩39,504 | ₩39,504 | ₩39,263 | ₩39,383 | -0.31% | 1.9만 |
|---|
| 2026.01.12 | ₩39,423 | ₩39,423 | ₩39,263 | ₩39,330 | -0.24% | 3.8만 |
|---|
| 2026.01.09 | ₩39,249 | ₩39,276 | ₩39,196 | ₩39,222 | -0.07% | 1.2만 |
|---|
| 2026.01.08 | ₩39,196 | ₩39,316 | ₩39,062 | ₩39,289 | +0.24% | 3.8만 |
|---|
| 2026.01.07 | ₩39,356 | ₩39,383 | ₩39,236 | ₩39,263 | -0.24% | 1.5만 |
|---|
| 2026.01.06 | ₩39,343 | ₩39,356 | ₩39,115 | ₩39,356 | +0.03% | 1.6만 |
|---|
| 2026.01.05 | ₩39,182 | ₩39,276 | ₩39,021 | ₩39,276 | +0.24% | 1.5만 |
|---|
| 2026.01.02 | ₩39,289 | ₩39,289 | ₩38,968 | ₩39,102 | -0.48% | 2.2만 |
|---|
| 2025.12.31 | ₩39,062 | ₩39,142 | ₩38,928 | ₩39,129 | +0.17% | 2.6만 |
|---|
| 2025.12.30 | ₩38,968 | ₩39,075 | ₩38,834 | ₩39,062 | +0.24% | 2.8만 |
|---|
| 2025.12.29 | ₩38,954 | ₩38,954 | ₩38,794 | ₩38,807 | -0.38% | 2만 |
|---|
| 2025.12.26 | ₩39,343 | ₩39,785 | ₩38,941 | ₩38,941 | -1.02% | 9.9천 |
|---|
| 2025.12.24 | ₩39,129 | ₩39,303 | ₩39,129 | ₩39,289 | +0.41% | 9.2천 |
|---|
| 2025.12.23 | ₩38,941 | ₩39,129 | ₩38,941 | ₩39,129 | +0.48% | 1.4만 |
|---|
| 2025.12.22 | ₩38,901 | ₩39,263 | ₩38,901 | ₩38,954 | +0.14% | 1.6만 |
|---|
| 2025.12.19 | ₩39,263 | ₩39,263 | ₩38,740 | ₩38,874 | -0.99% | 1.3만 |
|---|
| 2025.12.18 | ₩38,740 | ₩38,861 | ₩38,673 | ₩38,847 | +0.28% | 1.8만 |
|---|
| 2025.12.17 | ₩38,485 | ₩38,861 | ₩38,459 | ₩38,713 | +0.59% | 2.1만 |
|---|
| 2025.12.16 | ₩38,861 | ₩38,928 | ₩38,727 | ₩38,727 | -0.34% | 3.6만 |
|---|
| 2025.12.15 | ₩39,062 | ₩39,249 | ₩38,673 | ₩38,861 | -0.51% | 5.1만 |
|---|
| 2025.12.12 | ₩38,995 | ₩38,995 | ₩38,660 | ₩38,847 | -0.38% | 1.6만 |
|---|
| 2025.12.11 | ₩38,660 | ₩38,928 | ₩38,593 | ₩38,928 | +0.69% | 2.1만 |
|---|
| 2025.12.10 | ₩38,660 | ₩38,660 | ₩38,405 | ₩38,512 | -0.38% | 1.2만 |
|---|
| 2025.12.09 | ₩38,968 | ₩38,968 | ₩38,445 | ₩38,552 | -1.07% | 2천 |
|---|
| 2025.12.08 | ₩38,660 | ₩38,767 | ₩38,472 | ₩38,619 | -0.10% | 1만 |
|---|
| 2025.12.05 | ₩38,901 | ₩38,901 | ₩38,646 | ₩38,660 | -0.62% | 5.1천 |
|---|
| 2025.12.04 | ₩38,968 | ₩38,995 | ₩38,727 | ₩38,727 | -0.62% | 1.4만 |
|---|
| 2025.12.03 | ₩38,633 | ₩38,914 | ₩38,633 | ₩38,887 | +0.66% | 2만 |
|---|
| 2025.12.02 | ₩38,539 | ₩38,686 | ₩38,472 | ₩38,606 | +0.17% | 1.3만 |
|---|
| 2025.12.01 | ₩38,432 | ₩38,686 | ₩38,418 | ₩38,552 | +0.31% | 1.3만 |
|---|
| 2025.11.28 | ₩38,633 | ₩38,713 | ₩38,472 | ₩38,606 | -0.07% | 5.9천 |
|---|
| 2025.11.26 | ₩38,191 | ₩38,740 | ₩38,191 | ₩38,633 | +1.16% | 2.2만 |
|---|
| 2025.11.25 | ₩38,485 | ₩38,485 | ₩38,284 | ₩38,459 | -0.07% | 1.1만 |
|---|
| 2025.11.24 | ₩38,177 | ₩38,378 | ₩38,177 | ₩38,204 | +0.07% | 8.4천 |
|---|
| 2025.11.21 | ₩38,204 | ₩38,445 | ₩38,204 | ₩38,298 | +0.25% | 1.1만 |
|---|
| 2025.11.20 | ₩38,566 | ₩38,686 | ₩38,445 | ₩38,472 | -0.24% | 2.2만 |
|---|
| 2025.11.19 | ₩38,753 | ₩38,767 | ₩38,539 | ₩38,539 | -0.55% | 4.9천 |
|---|
| 2025.11.18 | ₩38,753 | ₩38,753 | ₩38,485 | ₩38,740 | -0.03% | 1.8만 |
|---|
| 2025.11.17 | ₩38,646 | ₩38,660 | ₩38,512 | ₩38,512 | -0.35% | 7천 |
|---|
| 2025.11.14 | ₩38,593 | ₩38,780 | ₩38,566 | ₩38,593 | 0.00% | 1만 |
|---|
| 2025.11.13 | ₩38,901 | ₩38,914 | ₩38,646 | ₩38,807 | -0.24% | 1.5만 |
|---|
| 2025.11.12 | ₩38,673 | ₩38,820 | ₩38,606 | ₩38,606 | -0.17% | 1.2만 |
|---|
| 2025.11.11 | ₩38,593 | ₩38,780 | ₩38,579 | ₩38,579 | -0.03% | 4.7천 |
|---|
| 2025.11.10 | ₩38,526 | ₩38,593 | ₩38,472 | ₩38,539 | +0.03% | 5.9천 |
|---|
| 2025.11.07 | ₩38,351 | ₩38,432 | ₩38,258 | ₩38,378 | +0.07% | 1.6만 |
|---|
| 2025.11.06 | ₩38,365 | ₩38,418 | ₩37,856 | ₩38,244 | -0.31% | 39.1만 |
|---|
| 2025.11.05 | ₩38,150 | ₩38,472 | ₩38,137 | ₩38,392 | +0.63% | 2.1만 |
|---|
| 2025.11.04 | ₩37,923 | ₩38,217 | ₩37,923 | ₩38,177 | +0.67% | 1.8만 |
|---|
| 2025.11.03 | ₩38,298 | ₩38,378 | ₩38,164 | ₩38,365 | +0.17% | 2만 |
|---|
| 2025.10.31 | ₩38,351 | ₩38,526 | ₩38,191 | ₩38,204 | -0.38% | 15.8만 |
|---|
| 2025.10.30 | ₩38,660 | ₩38,660 | ₩38,258 | ₩38,351 | -0.80% | 2.5만 |
|---|
| 2025.10.29 | ₩38,593 | ₩38,767 | ₩38,472 | ₩38,566 | -0.07% | 2.1만 |
|---|
| 2025.10.28 | ₩38,619 | ₩38,727 | ₩38,499 | ₩38,499 | -0.31% | 1.3만 |
|---|
| 2025.10.27 | ₩38,646 | ₩38,834 | ₩38,646 | ₩38,807 | +0.42% | 1.1만 |
|---|
| 2025.10.24 | ₩38,606 | ₩38,740 | ₩38,552 | ₩38,633 | +0.07% | 1.9만 |
|---|
| 2025.10.23 | ₩38,418 | ₩38,633 | ₩38,418 | ₩38,512 | +0.24% | 7.7천 |
|---|
| 2025.10.22 | ₩38,499 | ₩38,593 | ₩38,445 | ₩38,526 | +0.07% | 9.8천 |
|---|
| 2025.10.21 | ₩38,673 | ₩38,673 | ₩38,472 | ₩38,472 | -0.52% | 9.3천 |
|---|
| 2025.10.20 | ₩38,673 | ₩38,780 | ₩38,593 | ₩38,700 | +0.07% | 1.9만 |
|---|
| 2025.10.17 | ₩38,700 | ₩38,727 | ₩38,606 | ₩38,660 | -0.10% | 2.3만 |
|---|
| 2025.10.16 | ₩38,700 | ₩38,753 | ₩38,646 | ₩38,686 | -0.03% | 3.4천 |
|---|
| 2025.10.15 | ₩38,325 | ₩38,606 | ₩38,325 | ₩38,405 | +0.21% | 3.3천 |
|---|
| 2025.10.14 | ₩38,311 | ₩38,552 | ₩38,124 | ₩38,298 | -0.03% | 1.6만 |
|---|
| 2025.10.13 | ₩38,646 | ₩38,646 | ₩38,284 | ₩38,311 | -0.87% | 1.4만 |
|---|
| 2025.10.10 | ₩38,619 | ₩38,619 | ₩38,191 | ₩38,365 | -0.66% | 5.2만 |
|---|