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 | ₩37,617 | ₩37,711 | ₩37,563 | ₩37,657 | +0.11% | 1.3만 |
| 2026.10.08 | ₩37,671 | ₩37,711 | ₩37,496 | ₩37,657 | -0.04% | 1.4만 |
| 2026.10.07 | ₩37,523 | ₩37,644 | ₩37,416 | ₩37,644 | +0.32% | 6.7천 |
| 2026.10.06 | ₩37,630 | ₩37,738 | ₩37,577 | ₩37,724 | +0.25% | 1.2만 |
| 2026.10.05 | ₩37,335 | ₩37,523 | ₩37,335 | ₩37,483 | +0.40% | 8.4천 |
| 2026.10.02 | ₩37,174 | ₩37,295 | ₩37,067 | ₩37,295 | +0.32% | 8.9천 |
| 2026.10.01 | ₩37,174 | ₩37,295 | ₩36,960 | ₩37,027 | -0.40% | 1.4만 |
| 2026.09.30 | ₩37,389 | ₩37,456 | ₩37,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,376 |
| -0.04% |
| 1.2만 |
| 2026.09.29 | ₩37,376 | ₩37,376 | ₩37,094 | ₩37,242 | -0.36% | 1만 |
|---|
| 2026.09.28 | ₩37,295 | ₩37,429 | ₩37,215 | ₩37,255 | -0.11% | 2.2만 |
|---|
| 2026.09.25 | ₩37,630 | ₩37,724 | ₩37,563 | ₩37,657 | +0.07% | 1.1만 |
|---|
| 2026.09.24 | ₩37,912 | ₩37,993 | ₩37,657 | ₩37,684 | -0.60% | 1.2만 |
|---|
| 2026.09.23 | ₩38,234 | ₩38,234 | ₩37,925 | ₩37,966 | -0.70% | 1.6만 |
|---|
| 2026.09.22 | ₩38,328 | ₩38,422 | ₩38,207 | ₩38,368 | +0.10% | 4천 |
|---|
| 2026.09.21 | ₩38,408 | ₩38,408 | ₩38,220 | ₩38,314 | -0.24% | 8.5천 |
|---|
| 2026.09.18 | ₩38,194 | ₩38,314 | ₩38,113 | ₩38,274 | +0.21% | 1.3만 |
|---|
| 2026.09.17 | ₩38,314 | ₩38,408 | ₩38,207 | ₩38,288 | -0.07% | 1.3만 |
|---|
| 2026.09.16 | ₩38,220 | ₩38,341 | ₩38,006 | ₩38,033 | -0.49% | 1.5만 |
|---|
| 2026.09.15 | ₩38,247 | ₩38,381 | ₩38,167 | ₩38,247 | 0.00% | 8.2천 |
|---|
| 2026.09.14 | ₩38,288 | ₩38,462 | ₩38,167 | ₩38,274 | -0.04% | 2.4만 |
|---|
| 2026.09.11 | ₩38,717 | ₩38,770 | ₩38,596 | ₩38,636 | -0.21% | 8.2천 |
|---|
| 2026.09.10 | ₩38,703 | ₩38,757 | ₩38,556 | ₩38,623 | -0.21% | 1.1만 |
|---|
| 2026.09.09 | ₩38,784 | ₩38,931 | ₩38,784 | ₩38,811 | +0.07% | 4.3천 |
|---|
| 2026.09.08 | ₩38,770 | ₩38,931 | ₩38,757 | ₩38,864 | +0.24% | 8.6천 |
|---|
| 2026.09.04 | ₩38,878 | ₩38,945 | ₩38,784 | ₩38,891 | +0.03% | 1.4만 |
|---|
| 2026.09.03 | ₩38,770 | ₩38,931 | ₩38,636 | ₩38,891 | +0.31% | 1.2만 |
|---|
| 2026.09.02 | ₩38,663 | ₩38,676 | ₩38,516 | ₩38,529 | -0.35% | 5.4천 |
|---|
| 2026.09.01 | ₩38,395 | ₩38,676 | ₩38,261 | ₩38,609 | +0.56% | 1.8만 |
|---|
| 2026.08.31 | ₩38,757 | ₩38,757 | ₩38,435 | ₩38,489 | -0.69% | 1.4만 |
|---|
| 2026.08.28 | ₩38,811 | ₩38,811 | ₩38,475 | ₩38,650 | -0.41% | 1.1만 |
|---|
| 2026.08.27 | ₩38,851 | ₩38,878 | ₩38,730 | ₩38,811 | -0.10% | 2.1만 |
|---|
| 2026.08.26 | ₩39,052 | ₩39,052 | ₩38,918 | ₩38,958 | -0.24% | 6.2천 |
|---|
| 2026.08.25 | ₩39,079 | ₩39,240 | ₩39,079 | ₩39,226 | +0.38% | 6.5천 |
|---|
| 2026.08.24 | ₩39,146 | ₩39,146 | ₩38,918 | ₩39,012 | -0.34% | 1.2만 |
|---|
| 2026.08.21 | ₩38,623 | ₩39,119 | ₩38,623 | ₩39,039 | +1.08% | 13.5만 |
|---|
| 2026.08.20 | ₩38,971 | ₩38,971 | ₩38,891 | ₩38,918 | -0.14% | 7.8천 |
|---|
| 2026.08.19 | ₩38,837 | ₩38,985 | ₩38,837 | ₩38,945 | +0.28% | 5.4천 |
|---|
| 2026.08.18 | ₩38,690 | ₩38,770 | ₩38,676 | ₩38,703 | +0.03% | 4.5천 |
|---|
| 2026.08.17 | ₩38,636 | ₩38,824 | ₩38,636 | ₩38,744 | +0.28% | 1.1만 |
|---|
| 2026.08.14 | ₩38,730 | ₩38,824 | ₩38,676 | ₩38,730 | 0.00% | 6.2천 |
|---|
| 2026.08.13 | ₩38,851 | ₩38,851 | ₩38,636 | ₩38,663 | -0.48% | 1.2만 |
|---|
| 2026.08.12 | ₩38,381 | ₩38,837 | ₩38,381 | ₩38,676 | +0.77% | 2.5만 |
|---|
| 2026.08.11 | ₩38,475 | ₩38,824 | ₩38,475 | ₩38,636 | +0.42% | 9.8천 |
|---|
| 2026.08.10 | ₩38,717 | ₩38,784 | ₩38,609 | ₩38,663 | -0.14% | 1.3만 |
|---|
| 2026.08.07 | ₩38,690 | ₩38,958 | ₩38,690 | ₩38,811 | +0.31% | 4.1만 |
|---|
| 2026.08.06 | ₩38,609 | ₩38,744 | ₩38,462 | ₩38,583 | -0.07% | 1.3만 |
|---|
| 2026.08.05 | ₩38,650 | ₩38,650 | ₩38,556 | ₩38,596 | -0.14% | 8만 |
|---|
| 2026.08.04 | ₩38,422 | ₩38,583 | ₩38,247 | ₩38,542 | +0.31% | 6.2천 |
|---|
| 2026.08.03 | ₩37,885 | ₩38,516 | ₩37,885 | ₩38,381 | +1.31% | 1.2만 |
|---|
| 2026.07.31 | ₩38,247 | ₩38,395 | ₩38,207 | ₩38,341 | +0.25% | 1.2만 |
|---|
| 2026.07.30 | ₩38,462 | ₩38,462 | ₩38,060 | ₩38,395 | -0.17% | 9.9천 |
|---|
| 2026.07.29 | ₩38,341 | ₩38,341 | ₩37,845 | ₩38,073 | -0.70% | 2만 |
|---|
| 2026.07.28 | ₩38,113 | ₩38,194 | ₩37,993 | ₩38,127 | +0.04% | 6.5천 |
|---|
| 2026.07.27 | ₩38,073 | ₩38,288 | ₩38,073 | ₩38,140 | +0.18% | 1.9만 |
|---|
| 2026.07.24 | ₩38,220 | ₩38,288 | ₩37,885 | ₩37,899 | -0.84% | 1.2만 |
|---|
| 2026.07.23 | ₩38,220 | ₩38,274 | ₩37,979 | ₩38,073 | -0.39% | 1.8만 |
|---|
| 2026.07.22 | ₩38,462 | ₩38,583 | ₩38,435 | ₩38,435 | -0.07% | 4.1천 |
|---|
| 2026.07.21 | ₩38,475 | ₩38,529 | ₩38,301 | ₩38,462 | -0.03% | 7.5천 |
|---|
| 2026.07.20 | ₩38,636 | ₩38,636 | ₩38,274 | ₩38,408 | -0.59% | 3.7만 |
|---|
| 2026.07.17 | ₩38,435 | ₩38,650 | ₩38,341 | ₩38,341 | -0.24% | 1.1만 |
|---|
| 2026.07.16 | ₩38,623 | ₩38,717 | ₩38,583 | ₩38,676 | +0.14% | 7천 |
|---|
| 2026.07.15 | ₩38,663 | ₩38,797 | ₩38,556 | ₩38,676 | +0.03% | 2.4만 |
|---|
| 2026.07.14 | ₩38,462 | ₩38,744 | ₩38,462 | ₩38,636 | +0.45% | 1.4만 |
|---|
| 2026.07.13 | ₩38,824 | ₩38,824 | ₩38,435 | ₩38,542 | -0.73% | 1.3만 |
|---|
| 2026.07.10 | ₩38,422 | ₩38,837 | ₩38,422 | ₩38,811 | +1.01% | 3.7만 |
|---|
| 2026.07.09 | ₩38,355 | ₩38,663 | ₩38,355 | ₩38,556 | +0.52% | 1.6만 |
|---|
| 2026.07.08 | ₩38,100 | ₩38,529 | ₩38,100 | ₩38,475 | +0.99% | 2.7만 |
|---|
| 2026.07.07 | ₩38,636 | ₩38,703 | ₩38,516 | ₩38,542 | -0.24% | 2.2만 |
|---|
| 2026.07.06 | ₩38,475 | ₩38,757 | ₩38,475 | ₩38,650 | +0.45% | 1.7만 |
|---|
| 2026.07.02 | ₩38,623 | ₩38,650 | ₩38,422 | ₩38,609 | -0.03% | 9.4천 |
|---|
| 2026.07.01 | ₩38,395 | ₩38,569 | ₩38,355 | ₩38,408 | +0.03% | 3.2만 |
|---|
| 2026.06.30 | ₩38,904 | ₩38,904 | ₩38,381 | ₩38,489 | -1.07% | 5.9만 |
|---|
| 2026.06.29 | ₩38,529 | ₩38,636 | ₩38,462 | ₩38,596 | +0.17% | 6만 |
|---|
| 2026.06.26 | ₩38,060 | ₩38,529 | ₩38,060 | ₩38,314 | +0.67% | 4.2만 |
|---|
| 2026.06.25 | ₩38,623 | ₩38,744 | ₩38,220 | ₩38,314 | -0.80% | 5.6만 |
|---|
| 2026.06.24 | ₩38,234 | ₩38,462 | ₩38,234 | ₩38,355 | +0.32% | 4.8만 |
|---|
| 2026.06.23 | ₩38,355 | ₩38,516 | ₩38,274 | ₩38,395 | +0.10% | 21.5만 |
|---|
| 2026.06.22 | ₩38,663 | ₩38,864 | ₩38,502 | ₩38,502 | -0.42% | 3.1만 |
|---|
| 2026.06.18 | ₩39,280 | ₩39,280 | ₩38,744 | ₩38,878 | -1.02% | 9.3천 |
|---|
| 2026.06.17 | ₩39,280 | ₩39,280 | ₩38,770 | ₩38,770 | -1.30% | 1.6만 |
|---|
| 2026.06.16 | ₩39,280 | ₩39,280 | ₩38,985 | ₩39,039 | -0.61% | 5.8만 |
|---|
| 2026.06.15 | ₩38,891 | ₩39,267 | ₩38,891 | ₩39,173 | +0.72% | 8.1만 |
|---|
| 2026.06.12 | ₩38,448 | ₩38,878 | ₩38,448 | ₩38,851 | +1.05% | 2만 |
|---|
| 2026.06.11 | ₩38,328 | ₩38,744 | ₩38,207 | ₩38,717 | +1.01% | 13.7만 |
|---|
| 2026.06.10 | ₩38,220 | ₩38,368 | ₩38,180 | ₩38,220 | 0.00% | 8.1만 |
|---|
| 2026.06.09 | ₩38,194 | ₩38,556 | ₩38,006 | ₩38,194 | 0.00% | 3.3만 |
|---|
| 2026.06.08 | ₩37,617 | ₩38,127 | ₩37,617 | ₩38,006 | +1.03% | 3.9만 |
|---|
| 2026.06.05 | ₩38,274 | ₩38,314 | ₩38,006 | ₩38,100 | -0.46% | 4.4만 |
|---|
| 2026.06.04 | ₩38,489 | ₩38,623 | ₩38,489 | ₩38,516 | +0.07% | 4.9만 |
|---|
| 2026.06.03 | ₩39,052 | ₩39,052 | ₩38,408 | ₩38,475 | -1.48% | 1.2만 |
|---|
| 2026.06.02 | ₩38,891 | ₩38,891 | ₩38,542 | ₩38,636 | -0.66% | 2.3만 |
|---|
| 2026.06.01 | ₩39,052 | ₩39,052 | ₩38,435 | ₩38,583 | -1.20% | 1.5만 |
|---|
| 2026.05.29 | ₩38,355 | ₩38,690 | ₩38,355 | ₩38,381 | +0.07% | 25.1만 |
|---|
| 2026.05.28 | ₩39,012 | ₩39,012 | ₩38,435 | ₩38,529 | -1.24% | 1.4만 |
|---|
| 2026.05.27 | ₩38,784 | ₩38,784 | ₩38,355 | ₩38,462 | -0.83% | 1.6만 |
|---|
| 2026.05.26 | ₩38,167 | ₩38,475 | ₩38,140 | ₩38,435 | +0.70% | 1.1만 |
|---|
| 2026.05.22 | ₩38,301 | ₩38,448 | ₩38,261 | ₩38,395 | +0.25% | 7.9천 |
|---|
| 2026.05.21 | ₩38,167 | ₩38,381 | ₩38,019 | ₩38,261 | +0.25% | 2만 |
|---|
| 2026.05.20 | ₩38,475 | ₩38,475 | ₩38,086 | ₩38,448 | -0.07% | 5.1만 |
|---|
| 2026.05.19 | ₩38,167 | ₩38,167 | ₩37,966 | ₩37,966 | -0.53% | 1.3만 |
|---|
| 2026.05.18 | ₩38,220 | ₩38,408 | ₩38,140 | ₩38,381 | +0.42% | 2.8만 |
|---|
| 2026.05.15 | ₩38,422 | ₩38,422 | ₩38,234 | ₩38,234 | -0.49% | 6.3천 |
|---|
| 2026.05.14 | ₩38,931 | ₩38,931 | ₩38,636 | ₩38,650 | -0.72% | 1만 |
|---|
| 2026.05.13 | ₩38,998 | ₩38,998 | ₩38,475 | ₩38,717 | -0.72% | 2.3만 |
|---|
| 2026.05.12 | ₩38,690 | ₩38,824 | ₩38,623 | ₩38,811 | +0.31% | 2.1만 |
|---|
| 2026.05.11 | ₩39,025 | ₩39,025 | ₩38,864 | ₩38,945 | -0.21% | 4.8만 |
|---|
| 2026.05.08 | ₩38,958 | ₩39,079 | ₩38,904 | ₩38,958 | 0.00% | 1.2만 |
|---|
| 2026.05.07 | ₩39,159 | ₩39,159 | ₩38,784 | ₩38,797 | -0.92% | 7.3만 |
|---|
| 2026.05.06 | ₩38,730 | ₩38,998 | ₩38,516 | ₩38,918 | +0.48% | 4.4만 |
|---|
| 2026.05.05 | ₩38,462 | ₩38,596 | ₩38,462 | ₩38,516 | +0.14% | 2.3만 |
|---|
| 2026.05.04 | ₩38,462 | ₩38,569 | ₩38,328 | ₩38,435 | -0.07% | 2.7만 |
|---|
| 2026.05.01 | ₩38,891 | ₩38,891 | ₩38,153 | ₩38,609 | -0.72% | 2.2만 |
|---|
| 2026.04.30 | ₩38,194 | ₩38,663 | ₩38,140 | ₩38,650 | +1.19% | 69.1만 |
|---|
| 2026.04.29 | ₩38,623 | ₩38,623 | ₩38,207 | ₩38,301 | -0.83% | 1.5만 |
|---|
| 2026.04.28 | ₩38,006 | ₩38,676 | ₩37,899 | ₩38,542 | +1.41% | 6.4천 |
|---|
| 2026.04.27 | ₩38,556 | ₩39,012 | ₩38,556 | ₩38,690 | +0.35% | 1.9만 |
|---|
| 2026.04.24 | ₩38,891 | ₩39,065 | ₩38,891 | ₩38,985 | +0.24% | 3만 |
|---|
| 2026.04.23 | ₩39,079 | ₩39,159 | ₩38,824 | ₩38,824 | -0.65% | 1.7만 |
|---|
| 2026.04.22 | ₩39,213 | ₩39,320 | ₩39,012 | ₩39,253 | +0.10% | 6.8천 |
|---|
| 2026.04.21 | ₩39,146 | ₩39,454 | ₩38,368 | ₩39,092 | -0.14% | 1.6만 |
|---|
| 2026.04.20 | ₩39,508 | ₩39,508 | ₩39,240 | ₩39,280 | -0.58% | 1.5만 |
|---|
| 2026.04.17 | ₩39,320 | ₩39,629 | ₩39,280 | ₩39,293 | -0.07% | 2만 |
|---|
| 2026.04.16 | ₩39,065 | ₩39,186 | ₩38,958 | ₩39,025 | -0.10% | 2.6만 |
|---|
| 2026.04.15 | ₩39,481 | ₩39,481 | ₩39,146 | ₩39,146 | -0.85% | 1.5만 |
|---|
| 2026.04.14 | ₩39,213 | ₩39,401 | ₩39,213 | ₩39,401 | +0.48% | 2.5만 |
|---|
| 2026.04.13 | ₩38,878 | ₩39,186 | ₩38,878 | ₩39,159 | +0.72% | 3.6만 |
|---|
| 2026.04.10 | ₩39,213 | ₩39,213 | ₩38,945 | ₩38,971 | -0.62% | 1.1만 |
|---|
| 2026.04.09 | ₩38,583 | ₩39,012 | ₩38,583 | ₩38,945 | +0.94% | 8.5천 |
|---|
| 2026.04.08 | ₩39,280 | ₩39,280 | ₩38,314 | ₩38,784 | -1.26% | 1.8만 |
|---|
| 2026.04.07 | ₩37,925 | ₩38,086 | ₩37,885 | ₩37,885 | -0.11% | 1.1만 |
|---|
| 2026.04.06 | ₩37,858 | ₩38,234 | ₩37,858 | ₩37,966 | +0.28% | 1.3만 |
|---|
| 2026.04.02 | ₩37,952 | ₩38,207 | ₩37,885 | ₩38,153 | +0.53% | 1.3만 |
|---|
| 2026.04.01 | ₩38,247 | ₩38,247 | ₩37,577 | ₩38,006 | -0.63% | 3.2만 |
|---|
| 2026.03.31 | ₩37,550 | ₩37,671 | ₩37,174 | ₩37,309 | -0.64% | 15만 |
|---|
| 2026.03.30 | ₩37,362 | ₩37,376 | ₩37,054 | ₩37,134 | -0.61% | 1.5만 |
|---|
| 2026.03.27 | ₩37,148 | ₩37,483 | ₩37,107 | ₩37,107 | -0.11% | 1.7만 |
|---|
| 2026.03.26 | ₩37,121 | ₩37,577 | ₩37,054 | ₩37,309 | +0.51% | 5.6만 |
|---|
| 2026.03.25 | ₩38,140 | ₩38,368 | ₩37,738 | ₩37,805 | -0.88% | 1.6만 |
|---|
| 2026.03.24 | ₩37,993 | ₩38,140 | ₩37,684 | ₩37,858 | -0.35% | 1.9만 |
|---|
| 2026.03.23 | ₩37,295 | ₩38,046 | ₩37,295 | ₩37,952 | +1.76% | 3.4만 |
|---|
| 2026.03.20 | ₩37,523 | ₩38,033 | ₩36,786 | ₩37,456 | -0.18% | 3.5만 |
|---|
| 2026.03.19 | ₩37,684 | ₩38,261 | ₩37,684 | ₩38,060 | +1.00% | 13.8만 |
|---|
| 2026.03.18 | ₩38,073 | ₩38,717 | ₩37,818 | ₩38,328 | +0.67% | 2.7만 |
|---|
| 2026.03.17 | ₩38,475 | ₩38,475 | ₩37,925 | ₩38,288 | -0.49% | 1.3만 |
|---|
| 2026.03.16 | ₩38,180 | ₩38,395 | ₩37,818 | ₩38,341 | +0.42% | 2.4만 |
|---|
| 2026.03.13 | ₩38,730 | ₩39,065 | ₩37,805 | ₩37,818 | -2.35% | 1.9만 |
|---|
| 2026.03.12 | ₩38,556 | ₩39,280 | ₩38,234 | ₩38,261 | -0.77% | 4만 |
|---|
| 2026.03.11 | ₩38,904 | ₩38,958 | ₩38,784 | ₩38,797 | -0.28% | 3만 |
|---|
| 2026.03.10 | ₩38,744 | ₩39,173 | ₩38,355 | ₩39,092 | +0.90% | 9.4천 |
|---|
| 2026.03.09 | ₩38,489 | ₩38,730 | ₩37,939 | ₩38,730 | +0.63% | 4.3만 |
|---|
| 2026.03.06 | ₩38,730 | ₩38,730 | ₩38,435 | ₩38,516 | -0.55% | 1.4만 |
|---|
| 2026.03.05 | ₩38,918 | ₩39,173 | ₩38,596 | ₩38,851 | -0.17% | 2.3만 |
|---|
| 2026.03.04 | ₩39,320 | ₩39,320 | ₩38,837 | ₩39,119 | -0.51% | 1.2만 |
|---|
| 2026.03.03 | ₩38,824 | ₩38,998 | ₩36,370 | ₩38,931 | +0.28% | 6.4만 |
|---|
| 2026.03.02 | ₩40,111 | ₩40,111 | ₩39,427 | ₩39,548 | -1.40% | 3.8만 |
|---|
| 2026.02.27 | ₩40,286 | ₩40,286 | ₩39,924 | ₩40,125 | -0.40% | 5.6만 |
|---|
| 2026.02.26 | ₩39,964 | ₩40,232 | ₩39,910 | ₩40,031 | +0.17% | 2.4만 |
|---|
| 2026.02.25 | ₩39,991 | ₩40,393 | ₩39,991 | ₩40,138 | +0.37% | 10.3만 |
|---|
| 2026.02.24 | ₩39,830 | ₩40,178 | ₩39,830 | ₩40,098 | +0.67% | 2.2만 |
|---|
| 2026.02.23 | ₩40,393 | ₩40,393 | ₩40,044 | ₩40,125 | -0.66% | 3.3만 |
|---|
| 2026.02.20 | ₩40,044 | ₩40,205 | ₩40,031 | ₩40,125 | +0.20% | 3.1만 |
|---|
| 2026.02.19 | ₩39,897 | ₩40,621 | ₩39,897 | ₩39,964 | +0.17% | 10.2만 |
|---|
| 2026.02.18 | ₩40,286 | ₩40,313 | ₩40,058 | ₩40,058 | -0.57% | 2.9만 |
|---|
| 2026.02.17 | ₩40,514 | ₩40,514 | ₩40,018 | ₩40,272 | -0.60% | 2.6만 |
|---|
| 2026.02.13 | ₩40,393 | ₩40,393 | ₩40,219 | ₩40,366 | -0.07% | 2.3만 |
|---|
| 2026.02.12 | ₩40,111 | ₩40,380 | ₩39,977 | ₩40,111 | 0.00% | 3.7만 |
|---|
| 2026.02.11 | ₩40,473 | ₩40,473 | ₩40,125 | ₩40,232 | -0.60% | 1.1만 |
|---|
| 2026.02.10 | ₩40,125 | ₩40,299 | ₩40,085 | ₩40,219 | +0.23% | 2.8만 |
|---|
| 2026.02.09 | ₩40,178 | ₩40,286 | ₩40,138 | ₩40,219 | +0.10% | 4.1만 |
|---|
| 2026.02.06 | ₩40,125 | ₩40,125 | ₩39,897 | ₩40,004 | -0.30% | 8.6만 |
|---|
| 2026.02.05 | ₩39,790 | ₩39,924 | ₩39,696 | ₩39,722 | -0.17% | 3.8만 |
|---|
| 2026.02.04 | ₩40,192 | ₩40,192 | ₩39,816 | ₩39,924 | -0.67% | 7.3만 |
|---|
| 2026.02.03 | ₩40,178 | ₩40,178 | ₩39,924 | ₩40,031 | -0.37% | 19.8만 |
|---|
| 2026.02.02 | ₩39,830 | ₩40,085 | ₩39,696 | ₩39,883 | +0.13% | 16.6만 |
|---|
| 2026.01.30 | ₩39,924 | ₩40,219 | ₩39,722 | ₩39,790 | -0.34% | 42만 |
|---|
| 2026.01.29 | ₩40,366 | ₩40,366 | ₩39,870 | ₩40,205 | -0.40% | 22.1만 |
|---|
| 2026.01.28 | ₩40,380 | ₩40,380 | ₩39,924 | ₩40,152 | -0.56% | 8.8만 |
|---|
| 2026.01.27 | ₩39,816 | ₩40,272 | ₩39,816 | ₩40,259 | +1.11% | 6.6만 |
|---|
| 2026.01.26 | ₩40,178 | ₩40,205 | ₩39,991 | ₩40,004 | -0.43% | 7.1만 |
|---|
| 2026.01.23 | ₩39,360 | ₩39,950 | ₩39,307 | ₩39,924 | +1.43% | 1.8만 |
|---|
| 2026.01.22 | ₩39,709 | ₩39,843 | ₩39,427 | ₩39,843 | +0.34% | 5만 |
|---|
| 2026.01.21 | ₩39,562 | ₩39,669 | ₩39,481 | ₩39,642 | +0.20% | 1.8만 |
|---|
| 2026.01.20 | ₩39,267 | ₩39,521 | ₩39,267 | ₩39,441 | +0.44% | 2.1만 |
|---|
| 2026.01.16 | ₩39,535 | ₩39,535 | ₩39,267 | ₩39,360 | -0.44% | 4.4만 |
|---|
| 2026.01.15 | ₩39,548 | ₩39,548 | ₩39,387 | ₩39,401 | -0.37% | 2.8만 |
|---|
| 2026.01.14 | ₩39,468 | ₩39,468 | ₩39,320 | ₩39,427 | -0.10% | 4.8만 |
|---|
| 2026.01.13 | ₩39,535 | ₩39,535 | ₩39,293 | ₩39,414 | -0.31% | 1.9만 |
|---|
| 2026.01.12 | ₩39,454 | ₩39,454 | ₩39,293 | ₩39,360 | -0.24% | 3.8만 |
|---|
| 2026.01.09 | ₩39,280 | ₩39,307 | ₩39,226 | ₩39,253 | -0.07% | 1.2만 |
|---|
| 2026.01.08 | ₩39,226 | ₩39,347 | ₩39,092 | ₩39,320 | +0.24% | 3.8만 |
|---|
| 2026.01.07 | ₩39,387 | ₩39,414 | ₩39,267 | ₩39,293 | -0.24% | 1.5만 |
|---|
| 2026.01.06 | ₩39,374 | ₩39,387 | ₩39,146 | ₩39,387 | +0.03% | 1.6만 |
|---|
| 2026.01.05 | ₩39,213 | ₩39,307 | ₩39,052 | ₩39,307 | +0.24% | 1.5만 |
|---|
| 2026.01.02 | ₩39,320 | ₩39,320 | ₩38,998 | ₩39,132 | -0.48% | 2.2만 |
|---|
| 2025.12.31 | ₩39,092 | ₩39,173 | ₩38,958 | ₩39,159 | +0.17% | 2.6만 |
|---|
| 2025.12.30 | ₩38,998 | ₩39,106 | ₩38,864 | ₩39,092 | +0.24% | 2.8만 |
|---|
| 2025.12.29 | ₩38,985 | ₩38,985 | ₩38,824 | ₩38,837 | -0.38% | 2만 |
|---|
| 2025.12.26 | ₩39,374 | ₩39,816 | ₩38,971 | ₩38,971 | -1.02% | 9.9천 |
|---|
| 2025.12.24 | ₩39,159 | ₩39,334 | ₩39,159 | ₩39,320 | +0.41% | 9.2천 |
|---|
| 2025.12.23 | ₩38,971 | ₩39,159 | ₩38,971 | ₩39,159 | +0.48% | 1.4만 |
|---|
| 2025.12.22 | ₩38,931 | ₩39,293 | ₩38,931 | ₩38,985 | +0.14% | 1.6만 |
|---|
| 2025.12.19 | ₩39,293 | ₩39,293 | ₩38,770 | ₩38,904 | -0.99% | 1.3만 |
|---|
| 2025.12.18 | ₩38,770 | ₩38,891 | ₩38,703 | ₩38,878 | +0.28% | 1.8만 |
|---|
| 2025.12.17 | ₩38,516 | ₩38,891 | ₩38,489 | ₩38,744 | +0.59% | 2.1만 |
|---|
| 2025.12.16 | ₩38,891 | ₩38,958 | ₩38,757 | ₩38,757 | -0.34% | 3.6만 |
|---|
| 2025.12.15 | ₩39,092 | ₩39,280 | ₩38,703 | ₩38,891 | -0.51% | 5.1만 |
|---|
| 2025.12.12 | ₩39,025 | ₩39,025 | ₩38,690 | ₩38,878 | -0.38% | 1.6만 |
|---|
| 2025.12.11 | ₩38,690 | ₩38,958 | ₩38,623 | ₩38,958 | +0.69% | 2.1만 |
|---|
| 2025.12.10 | ₩38,690 | ₩38,690 | ₩38,435 | ₩38,542 | -0.38% | 1.2만 |
|---|
| 2025.12.09 | ₩38,998 | ₩38,998 | ₩38,475 | ₩38,583 | -1.07% | 2천 |
|---|
| 2025.12.08 | ₩38,690 | ₩38,797 | ₩38,502 | ₩38,650 | -0.10% | 1만 |
|---|
| 2025.12.05 | ₩38,931 | ₩38,931 | ₩38,676 | ₩38,690 | -0.62% | 5.1천 |
|---|
| 2025.12.04 | ₩38,998 | ₩39,025 | ₩38,757 | ₩38,757 | -0.62% | 1.4만 |
|---|
| 2025.12.03 | ₩38,663 | ₩38,945 | ₩38,663 | ₩38,918 | +0.66% | 2만 |
|---|
| 2025.12.02 | ₩38,569 | ₩38,717 | ₩38,502 | ₩38,636 | +0.17% | 1.3만 |
|---|
| 2025.12.01 | ₩38,462 | ₩38,717 | ₩38,448 | ₩38,583 | +0.31% | 1.3만 |
|---|
| 2025.11.28 | ₩38,663 | ₩38,744 | ₩38,502 | ₩38,636 | -0.07% | 5.9천 |
|---|
| 2025.11.26 | ₩38,220 | ₩38,770 | ₩38,220 | ₩38,663 | +1.16% | 2.2만 |
|---|
| 2025.11.25 | ₩38,516 | ₩38,516 | ₩38,314 | ₩38,489 | -0.07% | 1.1만 |
|---|
| 2025.11.24 | ₩38,207 | ₩38,408 | ₩38,207 | ₩38,234 | +0.07% | 8.4천 |
|---|
| 2025.11.21 | ₩38,234 | ₩38,475 | ₩38,234 | ₩38,328 | +0.25% | 1.1만 |
|---|
| 2025.11.20 | ₩38,596 | ₩38,717 | ₩38,475 | ₩38,502 | -0.24% | 2.2만 |
|---|
| 2025.11.19 | ₩38,784 | ₩38,797 | ₩38,569 | ₩38,569 | -0.55% | 4.9천 |
|---|
| 2025.11.18 | ₩38,784 | ₩38,784 | ₩38,516 | ₩38,770 | -0.03% | 1.8만 |
|---|
| 2025.11.17 | ₩38,676 | ₩38,690 | ₩38,542 | ₩38,542 | -0.35% | 7천 |
|---|
| 2025.11.14 | ₩38,623 | ₩38,811 | ₩38,596 | ₩38,623 | 0.00% | 1만 |
|---|
| 2025.11.13 | ₩38,931 | ₩38,945 | ₩38,676 | ₩38,837 | -0.24% | 1.5만 |
|---|
| 2025.11.12 | ₩38,703 | ₩38,851 | ₩38,636 | ₩38,636 | -0.17% | 1.2만 |
|---|
| 2025.11.11 | ₩38,623 | ₩38,811 | ₩38,609 | ₩38,609 | -0.03% | 4.7천 |
|---|
| 2025.11.10 | ₩38,556 | ₩38,623 | ₩38,502 | ₩38,569 | +0.03% | 5.9천 |
|---|
| 2025.11.07 | ₩38,381 | ₩38,462 | ₩38,288 | ₩38,408 | +0.07% | 1.6만 |
|---|
| 2025.11.06 | ₩38,395 | ₩38,448 | ₩37,885 | ₩38,274 | -0.31% | 39.1만 |
|---|
| 2025.11.05 | ₩38,180 | ₩38,502 | ₩38,167 | ₩38,422 | +0.63% | 2.1만 |
|---|
| 2025.11.04 | ₩37,952 | ₩38,247 | ₩37,952 | ₩38,207 | +0.67% | 1.8만 |
|---|
| 2025.11.03 | ₩38,328 | ₩38,408 | ₩38,194 | ₩38,395 | +0.17% | 2만 |
|---|
| 2025.10.31 | ₩38,381 | ₩38,556 | ₩38,220 | ₩38,234 | -0.38% | 15.8만 |
|---|
| 2025.10.30 | ₩38,690 | ₩38,690 | ₩38,288 | ₩38,381 | -0.80% | 2.5만 |
|---|
| 2025.10.29 | ₩38,623 | ₩38,797 | ₩38,502 | ₩38,596 | -0.07% | 2.1만 |
|---|
| 2025.10.28 | ₩38,650 | ₩38,757 | ₩38,529 | ₩38,529 | -0.31% | 1.3만 |
|---|
| 2025.10.27 | ₩38,676 | ₩38,864 | ₩38,676 | ₩38,837 | +0.42% | 1.1만 |
|---|
| 2025.10.24 | ₩38,636 | ₩38,770 | ₩38,583 | ₩38,663 | +0.07% | 1.9만 |
|---|
| 2025.10.23 | ₩38,448 | ₩38,663 | ₩38,448 | ₩38,542 | +0.24% | 7.7천 |
|---|
| 2025.10.22 | ₩38,529 | ₩38,623 | ₩38,475 | ₩38,556 | +0.07% | 9.8천 |
|---|
| 2025.10.21 | ₩38,703 | ₩38,703 | ₩38,502 | ₩38,502 | -0.52% | 9.3천 |
|---|
| 2025.10.20 | ₩38,703 | ₩38,811 | ₩38,623 | ₩38,730 | +0.07% | 1.9만 |
|---|
| 2025.10.17 | ₩38,730 | ₩38,757 | ₩38,636 | ₩38,690 | -0.10% | 2.3만 |
|---|
| 2025.10.16 | ₩38,730 | ₩38,784 | ₩38,676 | ₩38,717 | -0.03% | 3.4천 |
|---|
| 2025.10.15 | ₩38,355 | ₩38,636 | ₩38,355 | ₩38,435 | +0.21% | 3.3천 |
|---|
| 2025.10.14 | ₩38,341 | ₩38,583 | ₩38,153 | ₩38,328 | -0.03% | 1.6만 |
|---|
| 2025.10.13 | ₩38,676 | ₩38,676 | ₩38,314 | ₩38,341 | -0.87% | 1.4만 |
|---|
| 2025.10.10 | ₩38,650 | ₩38,650 | ₩38,220 | ₩38,395 | -0.66% | 5.2만 |
|---|