시장 데이터를 불러오는 중
전체 종목
WisdomTree Emerging Markets Corporate Bond Fund 과거 주가
WisdomTree Emerging Markets Corporate Bond Fund · EMCB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Emerging Markets Corporate Bond Fund · EMCB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩86,101 | ₩86,504 | ₩86,101 | ₩86,249 | +0.17% | 5.1천 |
| 2026.10.08 | ₩85,900 | ₩86,141 | ₩85,551 | ₩85,940 | +0.05% | 3.2천 |
| 2026.10.07 | ₩85,752 | ₩85,833 | ₩85,752 | ₩85,793 | +0.05% | 3.4천 |
| 2026.10.06 | ₩85,793 | ₩85,820 | ₩85,726 | ₩85,793 | 0.00% | 5.3천 |
| 2026.10.05 | ₩86,034 | ₩86,141 | ₩85,712 | ₩85,793 | -0.28% | 2.2천 |
| 2026.10.02 | ₩85,793 | ₩86,061 | ₩85,726 | ₩85,806 | +0.02% | 3.5만 |
| 2026.10.01 | ₩85,699 | ₩85,779 | ₩85,551 | ₩85,779 | +0.09% | 3.3천 |
| 2026.09.30 | ₩86,276 | ₩86,276 | ₩85,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,685 |
| -0.68% |
| 6.8천 |
| 2026.09.29 | ₩86,235 | ₩87,161 | ₩86,115 | ₩86,235 | 0.00% | 9.5천 |
|---|
| 2026.09.28 | ₩86,343 | ₩86,343 | ₩85,726 | ₩86,249 | -0.11% | 2.8천 |
|---|
| 2026.09.25 | ₩86,571 | ₩86,866 | ₩86,101 | ₩86,597 | +0.03% | 6.8천 |
|---|
| 2026.09.24 | ₩87,067 | ₩87,174 | ₩86,866 | ₩87,040 | -0.03% | 4.2천 |
|---|
| 2026.09.23 | ₩87,496 | ₩87,536 | ₩87,120 | ₩87,281 | -0.25% | 7.3천 |
|---|
| 2026.09.22 | ₩87,737 | ₩87,737 | ₩87,442 | ₩87,603 | -0.15% | 3.1천 |
|---|
| 2026.09.21 | ₩87,831 | ₩87,898 | ₩87,161 | ₩87,643 | -0.21% | 3.1천 |
|---|
| 2026.09.18 | ₩87,469 | ₩87,469 | ₩87,161 | ₩87,281 | -0.21% | 3.5천 |
|---|
| 2026.09.17 | ₩87,603 | ₩87,657 | ₩87,322 | ₩87,483 | -0.14% | 5.6천 |
|---|
| 2026.09.16 | ₩87,630 | ₩87,737 | ₩86,919 | ₩87,107 | -0.60% | 9.5천 |
|---|
| 2026.09.15 | ₩87,188 | ₩87,590 | ₩87,188 | ₩87,456 | +0.31% | 3.9천 |
|---|
| 2026.09.14 | ₩87,643 | ₩87,831 | ₩87,322 | ₩87,429 | -0.24% | 6.3천 |
|---|
| 2026.09.11 | ₩88,046 | ₩88,046 | ₩87,456 | ₩87,456 | -0.67% | 3.8천 |
|---|
| 2026.09.10 | ₩87,858 | ₩87,952 | ₩87,751 | ₩87,751 | -0.12% | 2천 |
|---|
| 2026.09.09 | ₩88,167 | ₩88,220 | ₩87,912 | ₩88,032 | -0.15% | 2.6천 |
|---|
| 2026.09.08 | ₩88,073 | ₩88,247 | ₩88,046 | ₩88,046 | -0.03% | 2.4천 |
|---|
| 2026.09.04 | ₩88,234 | ₩88,408 | ₩88,099 | ₩88,247 | +0.02% | 4.1천 |
|---|
| 2026.09.03 | ₩88,180 | ₩88,260 | ₩88,019 | ₩88,207 | +0.03% | 1.6천 |
|---|
| 2026.09.02 | ₩88,006 | ₩88,099 | ₩87,348 | ₩88,099 | +0.11% | 2천 |
|---|
| 2026.09.01 | ₩88,234 | ₩88,327 | ₩88,032 | ₩88,032 | -0.23% | 3.6천 |
|---|
| 2026.08.31 | ₩88,314 | ₩88,314 | ₩88,099 | ₩88,140 | -0.20% | 2.3천 |
|---|
| 2026.08.28 | ₩88,287 | ₩88,555 | ₩88,046 | ₩88,180 | -0.12% | 1.6천 |
|---|
| 2026.08.27 | ₩88,515 | ₩88,649 | ₩88,274 | ₩88,435 | -0.09% | 2.6천 |
|---|
| 2026.08.26 | ₩88,529 | ₩88,676 | ₩88,488 | ₩88,488 | -0.05% | 3.4천 |
|---|
| 2026.08.25 | ₩88,274 | ₩88,904 | ₩88,274 | ₩88,797 | +0.59% | 1.6천 |
|---|
| 2026.08.24 | ₩88,488 | ₩88,515 | ₩88,341 | ₩88,502 | +0.02% | 5.8천 |
|---|
| 2026.08.21 | ₩88,462 | ₩88,515 | ₩88,301 | ₩88,448 | -0.02% | 7.7천 |
|---|
| 2026.08.20 | ₩88,824 | ₩88,824 | ₩88,260 | ₩88,421 | -0.45% | 2만 |
|---|
| 2026.08.19 | ₩88,743 | ₩88,837 | ₩88,502 | ₩88,676 | -0.08% | 9천 |
|---|
| 2026.08.18 | ₩88,448 | ₩88,448 | ₩88,220 | ₩88,354 | -0.11% | 2.7천 |
|---|
| 2026.08.17 | ₩88,636 | ₩88,690 | ₩88,207 | ₩88,421 | -0.24% | 6.1천 |
|---|
| 2026.08.14 | ₩88,247 | ₩88,529 | ₩88,247 | ₩88,502 | +0.29% | 2.1천 |
|---|
| 2026.08.13 | ₩88,140 | ₩88,743 | ₩88,140 | ₩88,609 | +0.53% | 2.7천 |
|---|
| 2026.08.12 | ₩88,716 | ₩88,716 | ₩88,381 | ₩88,515 | -0.23% | 3.2천 |
|---|
| 2026.08.11 | ₩88,488 | ₩88,529 | ₩88,395 | ₩88,395 | -0.11% | 3.5천 |
|---|
| 2026.08.10 | ₩88,475 | ₩88,475 | ₩88,327 | ₩88,327 | -0.17% | 1천 |
|---|
| 2026.08.07 | ₩88,354 | ₩88,488 | ₩88,341 | ₩88,341 | -0.02% | 2.4천 |
|---|
| 2026.08.06 | ₩88,341 | ₩88,529 | ₩88,247 | ₩88,368 | +0.03% | 2.1천 |
|---|
| 2026.08.05 | ₩88,475 | ₩88,636 | ₩88,421 | ₩88,435 | -0.05% | 1.4천 |
|---|
| 2026.08.04 | ₩88,153 | ₩88,381 | ₩88,140 | ₩88,381 | +0.26% | 2.2천 |
|---|
| 2026.08.03 | ₩89,025 | ₩89,025 | ₩87,858 | ₩88,220 | -0.90% | 3.6천 |
|---|
| 2026.07.31 | ₩87,939 | ₩88,059 | ₩87,939 | ₩88,059 | +0.14% | 1.5천 |
|---|
| 2026.07.30 | ₩88,904 | ₩88,904 | ₩87,643 | ₩88,180 | -0.81% | 4.3천 |
|---|
| 2026.07.29 | ₩88,032 | ₩88,059 | ₩87,845 | ₩87,845 | -0.21% | 1.4천 |
|---|
| 2026.07.28 | ₩87,858 | ₩88,260 | ₩87,858 | ₩88,153 | +0.34% | 1.7천 |
|---|
| 2026.07.27 | ₩88,515 | ₩88,515 | ₩87,845 | ₩88,354 | -0.18% | 3.7천 |
|---|
| 2026.07.24 | ₩88,676 | ₩88,676 | ₩88,207 | ₩88,207 | -0.53% | 1.2천 |
|---|
| 2026.07.23 | ₩87,657 | ₩88,488 | ₩87,657 | ₩88,260 | +0.69% | 4.3천 |
|---|
| 2026.07.22 | ₩88,703 | ₩88,703 | ₩88,582 | ₩88,582 | -0.14% | 1.1천 |
|---|
| 2026.07.21 | ₩88,596 | ₩88,730 | ₩88,596 | ₩88,730 | +0.15% | 1.2천 |
|---|
| 2026.07.20 | ₩88,609 | ₩88,770 | ₩88,421 | ₩88,649 | +0.05% | 4.2천 |
|---|
| 2026.07.17 | ₩88,663 | ₩88,918 | ₩88,663 | ₩88,676 | +0.02% | 1.2천 |
|---|
| 2026.07.16 | ₩88,663 | ₩88,931 | ₩88,663 | ₩88,824 | +0.18% | 3.7천 |
|---|
| 2026.07.15 | ₩88,770 | ₩89,105 | ₩88,770 | ₩88,958 | +0.21% | 2.7천 |
|---|
| 2026.07.14 | ₩88,649 | ₩88,904 | ₩88,475 | ₩88,770 | +0.14% | 1.9천 |
|---|
| 2026.07.13 | ₩88,649 | ₩88,716 | ₩88,395 | ₩88,569 | -0.09% | 3천 |
|---|
| 2026.07.10 | ₩89,011 | ₩89,011 | ₩88,877 | ₩88,877 | -0.15% | 1.1천 |
|---|
| 2026.07.09 | ₩88,877 | ₩89,025 | ₩88,663 | ₩88,958 | +0.09% | 700 |
|---|
| 2026.07.08 | ₩89,830 | ₩89,830 | ₩88,730 | ₩88,730 | -1.22% | 1.7천 |
|---|
| 2026.07.07 | ₩88,824 | ₩89,602 | ₩88,676 | ₩88,676 | -0.17% | 2.3천 |
|---|
| 2026.07.06 | ₩88,958 | ₩89,172 | ₩88,783 | ₩89,038 | +0.09% | 2천 |
|---|
| 2026.07.02 | ₩88,502 | ₩89,065 | ₩88,502 | ₩88,757 | +0.29% | 4.3천 |
|---|
| 2026.07.01 | ₩88,877 | ₩88,944 | ₩88,327 | ₩88,703 | -0.20% | 3만 |
|---|
| 2026.06.30 | ₩88,770 | ₩88,877 | ₩88,743 | ₩88,757 | -0.02% | 3.3천 |
|---|
| 2026.06.29 | ₩88,877 | ₩89,065 | ₩88,716 | ₩88,891 | +0.02% | 4.3천 |
|---|
| 2026.06.26 | ₩88,770 | ₩88,971 | ₩88,757 | ₩88,797 | +0.03% | 2.9천 |
|---|
| 2026.06.25 | ₩89,521 | ₩89,521 | ₩88,502 | ₩88,515 | -1.12% | 4.4천 |
|---|
| 2026.06.24 | ₩89,266 | ₩89,387 | ₩89,092 | ₩89,293 | +0.03% | 2.7천 |
|---|
| 2026.06.23 | ₩88,971 | ₩89,307 | ₩88,971 | ₩89,105 | +0.15% | 1.6천 |
|---|
| 2026.06.22 | ₩90,312 | ₩90,312 | ₩89,146 | ₩89,253 | -1.17% | 3.2천 |
|---|
| 2026.06.18 | ₩89,172 | ₩89,400 | ₩89,172 | ₩89,360 | +0.21% | 4.3천 |
|---|
| 2026.06.17 | ₩89,079 | ₩89,695 | ₩88,958 | ₩88,985 | -0.11% | 4.8만 |
|---|
| 2026.06.16 | ₩89,535 | ₩89,535 | ₩89,333 | ₩89,333 | -0.22% | 4.6천 |
|---|
| 2026.06.15 | ₩89,521 | ₩89,776 | ₩89,239 | ₩89,494 | -0.03% | 1.1만 |
|---|
| 2026.06.12 | ₩89,266 | ₩89,387 | ₩89,172 | ₩89,172 | -0.11% | 2.7천 |
|---|
| 2026.06.11 | ₩89,052 | ₩89,387 | ₩89,052 | ₩89,226 | +0.20% | 6.9천 |
|---|
| 2026.06.10 | ₩88,716 | ₩89,682 | ₩88,488 | ₩88,690 | -0.03% | 3.5천 |
|---|
| 2026.06.09 | ₩88,448 | ₩88,690 | ₩86,611 | ₩88,663 | +0.24% | 1.8천 |
|---|
| 2026.06.08 | ₩88,421 | ₩88,716 | ₩88,421 | ₩88,703 | +0.32% | 2천 |
|---|
| 2026.06.05 | ₩88,783 | ₩88,783 | ₩88,435 | ₩88,435 | -0.39% | 1.3천 |
|---|
| 2026.06.04 | ₩88,783 | ₩88,877 | ₩88,783 | ₩88,877 | +0.11% | 1천 |
|---|
| 2026.06.03 | ₩88,985 | ₩89,280 | ₩88,596 | ₩89,025 | +0.05% | 8.7천 |
|---|
| 2026.06.02 | ₩88,770 | ₩89,038 | ₩88,623 | ₩88,944 | +0.20% | 6.2천 |
|---|
| 2026.06.01 | ₩88,180 | ₩89,105 | ₩88,180 | ₩88,891 | +0.81% | 6.7천 |
|---|
| 2026.05.29 | ₩88,086 | ₩88,649 | ₩88,086 | ₩88,462 | +0.43% | 3.4천 |
|---|
| 2026.05.28 | ₩88,341 | ₩88,770 | ₩88,341 | ₩88,596 | +0.29% | 4.3천 |
|---|
| 2026.05.27 | ₩88,649 | ₩88,676 | ₩88,408 | ₩88,623 | -0.03% | 3.7천 |
|---|
| 2026.05.26 | ₩88,046 | ₩88,944 | ₩88,046 | ₩88,824 | +0.88% | 7.3천 |
|---|
| 2026.05.22 | ₩88,207 | ₩88,730 | ₩88,207 | ₩88,623 | +0.47% | 2.1천 |
|---|
| 2026.05.21 | ₩88,408 | ₩88,582 | ₩88,368 | ₩88,448 | +0.05% | 2.6천 |
|---|
| 2026.05.20 | ₩88,301 | ₩88,730 | ₩88,234 | ₩88,623 | +0.36% | 6.8천 |
|---|
| 2026.05.19 | ₩88,381 | ₩88,421 | ₩88,140 | ₩88,314 | -0.08% | 3.1천 |
|---|
| 2026.05.18 | ₩88,462 | ₩88,542 | ₩88,126 | ₩88,542 | +0.09% | 1.6천 |
|---|
| 2026.05.15 | ₩88,542 | ₩88,757 | ₩88,327 | ₩88,502 | -0.05% | 3.2천 |
|---|
| 2026.05.14 | ₩88,931 | ₩89,360 | ₩88,931 | ₩89,172 | +0.27% | 7.2천 |
|---|
| 2026.05.13 | ₩88,918 | ₩89,226 | ₩88,837 | ₩89,052 | +0.15% | 1.6천 |
|---|
| 2026.05.12 | ₩89,052 | ₩89,052 | ₩87,952 | ₩88,864 | -0.21% | 3.2천 |
|---|
| 2026.05.11 | ₩89,011 | ₩89,307 | ₩88,985 | ₩89,119 | +0.12% | 4.3천 |
|---|
| 2026.05.08 | ₩89,011 | ₩89,280 | ₩89,011 | ₩89,119 | +0.12% | 7.5천 |
|---|
| 2026.05.07 | ₩89,575 | ₩89,575 | ₩88,757 | ₩88,864 | -0.79% | 2.9만 |
|---|
| 2026.05.06 | ₩89,280 | ₩89,374 | ₩89,280 | ₩89,374 | +0.11% | 1천 |
|---|
| 2026.05.05 | ₩89,575 | ₩89,575 | ₩88,851 | ₩89,065 | -0.57% | 4.5천 |
|---|
| 2026.05.04 | ₩89,092 | ₩89,239 | ₩88,864 | ₩88,958 | -0.15% | 5.1천 |
|---|
| 2026.05.01 | ₩88,971 | ₩89,266 | ₩88,837 | ₩89,132 | +0.18% | 4.5천 |
|---|
| 2026.04.30 | ₩89,320 | ₩89,588 | ₩87,979 | ₩89,025 | -0.33% | 9.1천 |
|---|
| 2026.04.29 | ₩89,575 | ₩89,575 | ₩88,435 | ₩89,038 | -0.60% | 2.9천 |
|---|
| 2026.04.28 | ₩89,119 | ₩89,293 | ₩89,038 | ₩89,172 | +0.06% | 3.4천 |
|---|
| 2026.04.27 | ₩89,253 | ₩89,441 | ₩89,159 | ₩89,347 | +0.11% | 2.9천 |
|---|
| 2026.04.24 | ₩89,239 | ₩89,588 | ₩89,239 | ₩89,467 | +0.26% | 2.3천 |
|---|
| 2026.04.23 | ₩89,414 | ₩89,588 | ₩89,199 | ₩89,347 | -0.07% | 1.3천 |
|---|
| 2026.04.22 | ₩89,387 | ₩89,588 | ₩88,797 | ₩89,441 | +0.06% | 4천 |
|---|
| 2026.04.21 | ₩89,414 | ₩89,588 | ₩89,280 | ₩89,400 | -0.01% | 4.3천 |
|---|
| 2026.04.20 | ₩89,454 | ₩89,843 | ₩89,333 | ₩89,709 | +0.28% | 3천 |
|---|
| 2026.04.17 | ₩89,588 | ₩89,682 | ₩89,400 | ₩89,521 | -0.07% | 2.8천 |
|---|
| 2026.04.16 | ₩89,561 | ₩89,561 | ₩88,851 | ₩89,199 | -0.40% | 5.2천 |
|---|
| 2026.04.15 | ₩89,226 | ₩89,494 | ₩89,172 | ₩89,360 | +0.15% | 4.3천 |
|---|
| 2026.04.14 | ₩89,172 | ₩89,615 | ₩89,011 | ₩89,253 | +0.09% | 5.5천 |
|---|
| 2026.04.13 | ₩88,891 | ₩89,387 | ₩88,891 | ₩89,280 | +0.44% | 4.1천 |
|---|
| 2026.04.10 | ₩88,596 | ₩88,904 | ₩88,542 | ₩88,730 | +0.15% | 8.5천 |
|---|
| 2026.04.09 | ₩89,561 | ₩89,561 | ₩88,529 | ₩88,770 | -0.88% | 1.9천 |
|---|
| 2026.04.08 | ₩88,542 | ₩88,824 | ₩88,354 | ₩88,368 | -0.20% | 3.4천 |
|---|
| 2026.04.07 | ₩88,099 | ₩88,167 | ₩87,804 | ₩88,167 | +0.08% | 1.9천 |
|---|
| 2026.04.06 | ₩88,140 | ₩88,609 | ₩88,140 | ₩88,167 | +0.03% | 1.7천 |
|---|
| 2026.04.02 | ₩87,952 | ₩88,314 | ₩87,952 | ₩88,126 | +0.20% | 2천 |
|---|
| 2026.04.01 | ₩87,523 | ₩88,341 | ₩87,523 | ₩87,885 | +0.41% | 8.9천 |
|---|
| 2026.03.31 | ₩87,751 | ₩88,180 | ₩87,751 | ₩87,871 | +0.14% | 4.6천 |
|---|
| 2026.03.30 | ₩87,898 | ₩88,126 | ₩87,456 | ₩87,617 | -0.32% | 3.3천 |
|---|
| 2026.03.27 | ₩88,167 | ₩88,167 | ₩87,442 | ₩87,657 | -0.58% | 4.9천 |
|---|
| 2026.03.26 | ₩88,019 | ₩88,824 | ₩87,737 | ₩88,059 | +0.05% | 3.1천 |
|---|
| 2026.03.25 | ₩88,663 | ₩88,904 | ₩88,234 | ₩88,555 | -0.12% | 2.2천 |
|---|
| 2026.03.24 | ₩88,395 | ₩89,105 | ₩88,274 | ₩88,609 | +0.24% | 5.6천 |
|---|
| 2026.03.23 | ₩89,132 | ₩89,360 | ₩88,918 | ₩88,918 | -0.24% | 2.5천 |
|---|
| 2026.03.20 | ₩88,851 | ₩89,172 | ₩87,979 | ₩88,515 | -0.38% | 5.1천 |
|---|
| 2026.03.19 | ₩88,515 | ₩88,971 | ₩88,515 | ₩88,944 | +0.48% | 2.9천 |
|---|
| 2026.03.18 | ₩89,736 | ₩89,763 | ₩88,542 | ₩89,011 | -0.81% | 6.1천 |
|---|
| 2026.03.17 | ₩89,722 | ₩90,245 | ₩88,958 | ₩89,360 | -0.40% | 7.2천 |
|---|
| 2026.03.16 | ₩89,588 | ₩90,567 | ₩89,186 | ₩89,360 | -0.25% | 6.5천 |
|---|
| 2026.03.13 | ₩89,333 | ₩90,433 | ₩88,368 | ₩89,280 | -0.06% | 3만 |
|---|
| 2026.03.12 | ₩89,722 | ₩90,205 | ₩89,092 | ₩89,548 | -0.19% | 9천 |
|---|
| 2026.03.11 | ₩89,387 | ₩89,990 | ₩89,387 | ₩89,548 | +0.18% | 1.4만 |
|---|
| 2026.03.10 | ₩89,816 | ₩89,910 | ₩89,548 | ₩89,655 | -0.18% | 7.9천 |
|---|
| 2026.03.09 | ₩89,226 | ₩89,789 | ₩89,226 | ₩89,789 | +0.63% | 3.2천 |
|---|
| 2026.03.06 | ₩89,508 | ₩89,910 | ₩89,494 | ₩89,575 | +0.07% | 9.4천 |
|---|
| 2026.03.05 | ₩90,259 | ₩92,874 | ₩89,588 | ₩89,722 | -0.59% | 6천 |
|---|
| 2026.03.04 | ₩90,460 | ₩90,460 | ₩89,816 | ₩89,990 | -0.52% | 9.4천 |
|---|
| 2026.03.03 | ₩89,830 | ₩90,138 | ₩89,521 | ₩90,017 | +0.21% | 4.5천 |
|---|
| 2026.03.02 | ₩90,742 | ₩91,157 | ₩90,058 | ₩90,540 | -0.22% | 1.2만 |
|---|
| 2026.02.27 | ₩90,527 | ₩91,774 | ₩90,272 | ₩90,835 | +0.34% | 1.2만 |
|---|
| 2026.02.26 | ₩90,567 | ₩91,493 | ₩89,709 | ₩90,621 | +0.06% | 2.1만 |
|---|
| 2026.02.25 | ₩90,125 | ₩90,272 | ₩89,736 | ₩90,138 | +0.01% | 5.3천 |
|---|
| 2026.02.24 | ₩89,548 | ₩90,460 | ₩89,374 | ₩90,071 | +0.58% | 4천 |
|---|
| 2026.02.23 | ₩90,218 | ₩90,312 | ₩90,084 | ₩90,312 | +0.10% | 3천 |
|---|
| 2026.02.20 | ₩90,245 | ₩90,527 | ₩90,178 | ₩90,500 | +0.28% | 9천 |
|---|
| 2026.02.19 | ₩90,165 | ₩90,809 | ₩90,071 | ₩90,420 | +0.28% | 3.1만 |
|---|
| 2026.02.18 | ₩90,487 | ₩91,037 | ₩89,977 | ₩90,151 | -0.37% | 6.4천 |
|---|
| 2026.02.17 | ₩89,830 | ₩91,238 | ₩89,830 | ₩90,017 | +0.21% | 3.7천 |
|---|
| 2026.02.13 | ₩89,803 | ₩89,964 | ₩89,776 | ₩89,776 | -0.03% | 1.3만 |
|---|
| 2026.02.12 | ₩89,722 | ₩89,977 | ₩89,669 | ₩89,843 | +0.13% | 9.4천 |
|---|
| 2026.02.11 | ₩89,803 | ₩92,807 | ₩89,763 | ₩89,843 | +0.04% | 5.1천 |
|---|
| 2026.02.10 | ₩89,682 | ₩90,178 | ₩89,682 | ₩89,964 | +0.31% | 3.8천 |
|---|
| 2026.02.09 | ₩89,575 | ₩90,956 | ₩89,575 | ₩89,856 | +0.31% | 4.8천 |
|---|
| 2026.02.06 | ₩89,789 | ₩90,058 | ₩89,494 | ₩89,950 | +0.18% | 5천 |
|---|
| 2026.02.05 | ₩89,387 | ₩89,615 | ₩89,347 | ₩89,521 | +0.15% | 3.2천 |
|---|
| 2026.02.04 | ₩89,521 | ₩89,722 | ₩89,494 | ₩89,642 | +0.13% | 2.1천 |
|---|
| 2026.02.03 | ₩89,669 | ₩89,776 | ₩89,454 | ₩89,628 | -0.04% | 3천 |
|---|
| 2026.02.02 | ₩89,575 | ₩89,937 | ₩89,575 | ₩89,776 | +0.22% | 3.8천 |
|---|
| 2026.01.30 | ₩89,307 | ₩90,473 | ₩89,226 | ₩89,749 | +0.50% | 8.1천 |
|---|
| 2026.01.29 | ₩90,795 | ₩90,889 | ₩89,575 | ₩89,830 | -1.06% | 1.5만 |
|---|
| 2026.01.28 | ₩89,655 | ₩89,923 | ₩89,427 | ₩89,816 | +0.18% | 4.3천 |
|---|
| 2026.01.27 | ₩89,454 | ₩89,749 | ₩89,454 | ₩89,709 | +0.28% | 2.2천 |
|---|
| 2026.01.26 | ₩89,990 | ₩90,514 | ₩89,964 | ₩90,138 | +0.16% | 2.7천 |
|---|
| 2026.01.23 | ₩90,017 | ₩90,272 | ₩89,950 | ₩90,058 | +0.04% | 5.4천 |
|---|
| 2026.01.22 | ₩89,897 | ₩90,366 | ₩89,870 | ₩90,259 | +0.40% | 5.8천 |
|---|
| 2026.01.21 | ₩90,996 | ₩90,996 | ₩89,722 | ₩90,138 | -0.94% | 4.4천 |
|---|
| 2026.01.20 | ₩89,709 | ₩90,259 | ₩89,561 | ₩90,031 | +0.36% | 8.2천 |
|---|
| 2026.01.16 | ₩89,776 | ₩90,178 | ₩89,588 | ₩90,084 | +0.34% | 4.7천 |
|---|
| 2026.01.15 | ₩89,575 | ₩89,897 | ₩89,575 | ₩89,722 | +0.16% | 2.2천 |
|---|
| 2026.01.14 | ₩89,548 | ₩89,655 | ₩89,548 | ₩89,655 | +0.12% | 2.3천 |
|---|
| 2026.01.13 | ₩89,374 | ₩89,910 | ₩89,239 | ₩89,830 | +0.51% | 1.2만 |
|---|
| 2026.01.12 | ₩89,722 | ₩89,722 | ₩89,561 | ₩89,602 | -0.13% | 1.8천 |
|---|
| 2026.01.09 | ₩90,017 | ₩90,017 | ₩89,669 | ₩89,897 | -0.13% | 4천 |
|---|
| 2026.01.08 | ₩90,661 | ₩90,661 | ₩89,575 | ₩89,763 | -0.99% | 3.4천 |
|---|
| 2026.01.07 | ₩89,669 | ₩89,950 | ₩89,602 | ₩89,749 | +0.09% | 6.2천 |
|---|
| 2026.01.06 | ₩89,883 | ₩90,098 | ₩89,602 | ₩89,964 | +0.09% | 7.1천 |
|---|
| 2026.01.05 | ₩89,588 | ₩90,111 | ₩89,575 | ₩89,883 | +0.33% | 1.7만 |
|---|
| 2026.01.02 | ₩89,400 | ₩89,682 | ₩89,293 | ₩89,575 | +0.20% | 2.3천 |
|---|
| 2025.12.31 | ₩89,146 | ₩89,146 | ₩89,146 | ₩89,146 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩90,674 | ₩90,674 | ₩89,561 | ₩89,803 | -0.96% | 8.5천 |
|---|
| 2025.12.29 | ₩89,548 | ₩89,749 | ₩89,548 | ₩89,602 | +0.06% | 1천 |
|---|
| 2025.12.26 | ₩90,339 | ₩90,983 | ₩89,374 | ₩89,374 | -1.07% | 4.2천 |
|---|
| 2025.12.24 | ₩89,816 | ₩89,816 | ₩89,816 | ₩89,816 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩89,843 | ₩90,205 | ₩89,682 | ₩89,937 | +0.10% | 4.1천 |
|---|
| 2025.12.22 | ₩90,138 | ₩90,165 | ₩89,374 | ₩89,736 | -0.45% | 4.8천 |
|---|
| 2025.12.19 | ₩90,514 | ₩90,674 | ₩89,964 | ₩89,964 | -0.61% | 1.4천 |
|---|
| 2025.12.18 | ₩90,272 | ₩90,312 | ₩89,883 | ₩90,071 | -0.22% | 2.5천 |
|---|
| 2025.12.17 | ₩90,272 | ₩90,272 | ₩89,736 | ₩89,990 | -0.31% | 2천 |
|---|
| 2025.12.16 | ₩89,830 | ₩90,232 | ₩89,776 | ₩90,031 | +0.22% | 3천 |
|---|
| 2025.12.15 | ₩89,977 | ₩90,634 | ₩89,883 | ₩89,883 | -0.10% | 1.8천 |
|---|
| 2025.12.12 | ₩89,548 | ₩90,567 | ₩88,944 | ₩90,017 | +0.52% | 6.2천 |
|---|
| 2025.12.11 | ₩90,084 | ₩90,259 | ₩89,320 | ₩89,883 | -0.22% | 2.4천 |
|---|
| 2025.12.10 | ₩89,266 | ₩89,856 | ₩89,266 | ₩89,615 | +0.39% | 2.4천 |
|---|
| 2025.12.09 | ₩89,628 | ₩89,776 | ₩89,508 | ₩89,535 | -0.10% | 3.6천 |
|---|
| 2025.12.08 | ₩89,186 | ₩89,682 | ₩89,186 | ₩89,333 | +0.17% | 1.3천 |
|---|
| 2025.12.05 | ₩89,535 | ₩89,763 | ₩89,481 | ₩89,521 | -0.01% | 6.7천 |
|---|
| 2025.12.04 | ₩90,970 | ₩90,970 | ₩89,387 | ₩89,642 | -1.46% | 4.9천 |
|---|
| 2025.12.03 | ₩89,575 | ₩89,843 | ₩89,575 | ₩89,602 | +0.03% | 1.8천 |
|---|
| 2025.12.02 | ₩89,320 | ₩89,843 | ₩89,253 | ₩89,602 | +0.32% | 4.6천 |
|---|
| 2025.12.01 | ₩89,642 | ₩89,709 | ₩89,414 | ₩89,414 | -0.25% | 4.4천 |
|---|
| 2025.11.28 | ₩89,575 | ₩89,575 | ₩89,575 | ₩89,575 | 0.00% | 400 |
|---|
| 2025.11.26 | ₩90,259 | ₩90,259 | ₩89,427 | ₩89,588 | -0.74% | 2.7천 |
|---|
| 2025.11.25 | ₩89,615 | ₩89,642 | ₩89,132 | ₩89,508 | -0.12% | 4.1천 |
|---|
| 2025.11.24 | ₩89,830 | ₩89,830 | ₩89,508 | ₩89,709 | -0.13% | 3.6천 |
|---|
| 2025.11.21 | ₩89,923 | ₩89,990 | ₩89,508 | ₩89,843 | -0.09% | 4천 |
|---|
| 2025.11.20 | ₩90,044 | ₩90,044 | ₩89,400 | ₩89,615 | -0.48% | 7천 |
|---|
| 2025.11.19 | ₩89,615 | ₩89,830 | ₩89,588 | ₩89,588 | -0.03% | 3.9천 |
|---|
| 2025.11.18 | ₩89,602 | ₩91,479 | ₩89,602 | ₩89,615 | +0.01% | 1.2천 |
|---|
| 2025.11.17 | ₩89,870 | ₩89,870 | ₩89,400 | ₩89,588 | -0.31% | 2.9천 |
|---|
| 2025.11.14 | ₩89,856 | ₩89,870 | ₩89,615 | ₩89,615 | -0.27% | 2.5천 |
|---|
| 2025.11.13 | ₩90,111 | ₩90,111 | ₩89,467 | ₩89,642 | -0.52% | 6천 |
|---|
| 2025.11.12 | ₩90,151 | ₩90,165 | ₩89,521 | ₩89,950 | -0.22% | 3천 |
|---|
| 2025.11.11 | ₩89,870 | ₩90,178 | ₩89,789 | ₩89,923 | +0.06% | 2천 |
|---|
| 2025.11.10 | ₩89,870 | ₩90,044 | ₩89,776 | ₩89,843 | -0.03% | 2.9천 |
|---|
| 2025.11.07 | ₩89,789 | ₩90,058 | ₩89,602 | ₩89,856 | +0.07% | 3.7천 |
|---|
| 2025.11.06 | ₩89,293 | ₩89,883 | ₩89,280 | ₩89,427 | +0.15% | 4.4천 |
|---|
| 2025.11.05 | ₩89,575 | ₩89,763 | ₩89,508 | ₩89,521 | -0.06% | 3.9천 |
|---|
| 2025.11.04 | ₩89,602 | ₩89,964 | ₩89,454 | ₩89,669 | +0.07% | 4.3천 |
|---|
| 2025.11.03 | ₩91,198 | ₩91,198 | ₩89,763 | ₩89,830 | -1.50% | 4.9천 |
|---|
| 2025.10.31 | ₩89,870 | ₩90,715 | ₩89,763 | ₩89,843 | -0.03% | 5.2천 |
|---|
| 2025.10.30 | ₩92,069 | ₩92,069 | ₩89,387 | ₩89,561 | -2.72% | 3.8천 |
|---|
| 2025.10.29 | ₩89,441 | ₩89,669 | ₩89,374 | ₩89,575 | +0.15% | 1.3천 |
|---|
| 2025.10.28 | ₩90,098 | ₩90,098 | ₩89,923 | ₩89,937 | -0.18% | 2.4천 |
|---|
| 2025.10.27 | ₩90,286 | ₩90,768 | ₩90,286 | ₩90,446 | +0.18% | 5.2천 |
|---|
| 2025.10.24 | ₩90,058 | ₩90,272 | ₩89,669 | ₩90,098 | +0.04% | 5.6천 |
|---|
| 2025.10.23 | ₩90,058 | ₩90,634 | ₩89,950 | ₩89,950 | -0.12% | 4천 |
|---|
| 2025.10.22 | ₩89,548 | ₩89,830 | ₩89,548 | ₩89,830 | +0.31% | 1천 |
|---|
| 2025.10.21 | ₩90,017 | ₩90,460 | ₩89,776 | ₩90,058 | +0.04% | 3.9천 |
|---|
| 2025.10.20 | ₩89,695 | ₩90,232 | ₩89,695 | ₩90,098 | +0.45% | 3.4천 |
|---|
| 2025.10.17 | ₩89,910 | ₩90,460 | ₩89,615 | ₩90,111 | +0.22% | 7.1천 |
|---|
| 2025.10.16 | ₩89,856 | ₩90,004 | ₩89,856 | ₩90,004 | +0.16% | 1.1천 |
|---|
| 2025.10.15 | ₩89,937 | ₩90,031 | ₩89,910 | ₩89,977 | +0.04% | 3.7천 |
|---|
| 2025.10.14 | ₩89,749 | ₩89,964 | ₩89,199 | ₩89,736 | -0.01% | 3.3천 |
|---|
| 2025.10.13 | ₩89,320 | ₩89,990 | ₩89,320 | ₩89,776 | +0.51% | 1.8천 |
|---|
| 2025.10.10 | ₩90,044 | ₩90,044 | ₩89,642 | ₩89,642 | -0.45% | 1.9천 |
|---|