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 | ₩86,029 | ₩86,431 | ₩86,029 | ₩86,177 | +0.17% | 5.1천 |
| 2026.10.08 | ₩85,828 | ₩86,069 | ₩85,480 | ₩85,868 | +0.05% | 3.2천 |
| 2026.10.07 | ₩85,681 | ₩85,761 | ₩85,681 | ₩85,721 | +0.05% | 3.4천 |
| 2026.10.06 | ₩85,721 | ₩85,748 | ₩85,654 | ₩85,721 | 0.00% | 5.3천 |
| 2026.10.05 | ₩85,962 | ₩86,069 | ₩85,641 | ₩85,721 | -0.28% | 2.2천 |
| 2026.10.02 | ₩85,721 | ₩85,989 | ₩85,654 | ₩85,734 | +0.02% | 3.5만 |
| 2026.10.01 | ₩85,627 | ₩85,708 | ₩85,480 | ₩85,708 | +0.09% | 3.3천 |
| 2026.09.30 | ₩86,203 | ₩86,203 | ₩85,507 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,614 |
| -0.68% |
| 6.8천 |
| 2026.09.29 | ₩86,163 | ₩87,088 | ₩86,043 | ₩86,163 | 0.00% | 9.5천 |
|---|
| 2026.09.28 | ₩86,270 | ₩86,270 | ₩85,654 | ₩86,177 | -0.11% | 2.8천 |
|---|
| 2026.09.25 | ₩86,498 | ₩86,793 | ₩86,029 | ₩86,525 | +0.03% | 6.8천 |
|---|
| 2026.09.24 | ₩86,994 | ₩87,101 | ₩86,793 | ₩86,967 | -0.03% | 4.2천 |
|---|
| 2026.09.23 | ₩87,423 | ₩87,463 | ₩87,048 | ₩87,209 | -0.25% | 7.3천 |
|---|
| 2026.09.22 | ₩87,664 | ₩87,664 | ₩87,369 | ₩87,530 | -0.15% | 3.1천 |
|---|
| 2026.09.21 | ₩87,758 | ₩87,825 | ₩87,088 | ₩87,570 | -0.21% | 3.1천 |
|---|
| 2026.09.18 | ₩87,396 | ₩87,396 | ₩87,088 | ₩87,209 | -0.21% | 3.5천 |
|---|
| 2026.09.17 | ₩87,530 | ₩87,584 | ₩87,249 | ₩87,410 | -0.14% | 5.6천 |
|---|
| 2026.09.16 | ₩87,557 | ₩87,664 | ₩86,847 | ₩87,034 | -0.60% | 9.5천 |
|---|
| 2026.09.15 | ₩87,115 | ₩87,517 | ₩87,115 | ₩87,383 | +0.31% | 3.9천 |
|---|
| 2026.09.14 | ₩87,570 | ₩87,758 | ₩87,249 | ₩87,356 | -0.24% | 6.3천 |
|---|
| 2026.09.11 | ₩87,972 | ₩87,972 | ₩87,383 | ₩87,383 | -0.67% | 3.8천 |
|---|
| 2026.09.10 | ₩87,785 | ₩87,879 | ₩87,678 | ₩87,678 | -0.12% | 2천 |
|---|
| 2026.09.09 | ₩88,093 | ₩88,147 | ₩87,838 | ₩87,959 | -0.15% | 2.6천 |
|---|
| 2026.09.08 | ₩87,999 | ₩88,173 | ₩87,972 | ₩87,972 | -0.03% | 2.4천 |
|---|
| 2026.09.04 | ₩88,160 | ₩88,334 | ₩88,026 | ₩88,173 | +0.02% | 4.1천 |
|---|
| 2026.09.03 | ₩88,106 | ₩88,187 | ₩87,946 | ₩88,133 | +0.03% | 1.6천 |
|---|
| 2026.09.02 | ₩87,932 | ₩88,026 | ₩87,275 | ₩88,026 | +0.11% | 2천 |
|---|
| 2026.09.01 | ₩88,160 | ₩88,254 | ₩87,959 | ₩87,959 | -0.23% | 3.6천 |
|---|
| 2026.08.31 | ₩88,240 | ₩88,240 | ₩88,026 | ₩88,066 | -0.20% | 2.3천 |
|---|
| 2026.08.28 | ₩88,214 | ₩88,482 | ₩87,972 | ₩88,106 | -0.12% | 1.6천 |
|---|
| 2026.08.27 | ₩88,441 | ₩88,575 | ₩88,200 | ₩88,361 | -0.09% | 2.6천 |
|---|
| 2026.08.26 | ₩88,455 | ₩88,602 | ₩88,415 | ₩88,415 | -0.05% | 3.4천 |
|---|
| 2026.08.25 | ₩88,200 | ₩88,830 | ₩88,200 | ₩88,723 | +0.59% | 1.6천 |
|---|
| 2026.08.24 | ₩88,415 | ₩88,441 | ₩88,267 | ₩88,428 | +0.02% | 5.8천 |
|---|
| 2026.08.21 | ₩88,388 | ₩88,441 | ₩88,227 | ₩88,374 | -0.02% | 7.7천 |
|---|
| 2026.08.20 | ₩88,750 | ₩88,750 | ₩88,187 | ₩88,348 | -0.45% | 2만 |
|---|
| 2026.08.19 | ₩88,669 | ₩88,763 | ₩88,428 | ₩88,602 | -0.08% | 9천 |
|---|
| 2026.08.18 | ₩88,374 | ₩88,374 | ₩88,147 | ₩88,281 | -0.11% | 2.7천 |
|---|
| 2026.08.17 | ₩88,562 | ₩88,616 | ₩88,133 | ₩88,348 | -0.24% | 6.1천 |
|---|
| 2026.08.14 | ₩88,173 | ₩88,455 | ₩88,173 | ₩88,428 | +0.29% | 2.1천 |
|---|
| 2026.08.13 | ₩88,066 | ₩88,669 | ₩88,066 | ₩88,535 | +0.53% | 2.7천 |
|---|
| 2026.08.12 | ₩88,642 | ₩88,642 | ₩88,307 | ₩88,441 | -0.23% | 3.2천 |
|---|
| 2026.08.11 | ₩88,415 | ₩88,455 | ₩88,321 | ₩88,321 | -0.11% | 3.5천 |
|---|
| 2026.08.10 | ₩88,401 | ₩88,401 | ₩88,254 | ₩88,254 | -0.17% | 1천 |
|---|
| 2026.08.07 | ₩88,281 | ₩88,415 | ₩88,267 | ₩88,267 | -0.02% | 2.4천 |
|---|
| 2026.08.06 | ₩88,267 | ₩88,455 | ₩88,173 | ₩88,294 | +0.03% | 2.1천 |
|---|
| 2026.08.05 | ₩88,401 | ₩88,562 | ₩88,348 | ₩88,361 | -0.05% | 1.4천 |
|---|
| 2026.08.04 | ₩88,080 | ₩88,307 | ₩88,066 | ₩88,307 | +0.26% | 2.2천 |
|---|
| 2026.08.03 | ₩88,951 | ₩88,951 | ₩87,785 | ₩88,147 | -0.90% | 3.6천 |
|---|
| 2026.07.31 | ₩87,865 | ₩87,986 | ₩87,865 | ₩87,986 | +0.14% | 1.5천 |
|---|
| 2026.07.30 | ₩88,830 | ₩88,830 | ₩87,570 | ₩88,106 | -0.81% | 4.3천 |
|---|
| 2026.07.29 | ₩87,959 | ₩87,986 | ₩87,771 | ₩87,771 | -0.21% | 1.4천 |
|---|
| 2026.07.28 | ₩87,785 | ₩88,187 | ₩87,785 | ₩88,080 | +0.34% | 1.7천 |
|---|
| 2026.07.27 | ₩88,441 | ₩88,441 | ₩87,771 | ₩88,281 | -0.18% | 3.7천 |
|---|
| 2026.07.24 | ₩88,602 | ₩88,602 | ₩88,133 | ₩88,133 | -0.53% | 1.2천 |
|---|
| 2026.07.23 | ₩87,584 | ₩88,415 | ₩87,584 | ₩88,187 | +0.69% | 4.3천 |
|---|
| 2026.07.22 | ₩88,629 | ₩88,629 | ₩88,508 | ₩88,508 | -0.14% | 1.1천 |
|---|
| 2026.07.21 | ₩88,522 | ₩88,656 | ₩88,522 | ₩88,656 | +0.15% | 1.2천 |
|---|
| 2026.07.20 | ₩88,535 | ₩88,696 | ₩88,348 | ₩88,575 | +0.05% | 4.2천 |
|---|
| 2026.07.17 | ₩88,589 | ₩88,843 | ₩88,589 | ₩88,602 | +0.02% | 1.2천 |
|---|
| 2026.07.16 | ₩88,589 | ₩88,857 | ₩88,589 | ₩88,750 | +0.18% | 3.7천 |
|---|
| 2026.07.15 | ₩88,696 | ₩89,031 | ₩88,696 | ₩88,884 | +0.21% | 2.7천 |
|---|
| 2026.07.14 | ₩88,575 | ₩88,830 | ₩88,401 | ₩88,696 | +0.14% | 1.9천 |
|---|
| 2026.07.13 | ₩88,575 | ₩88,642 | ₩88,321 | ₩88,495 | -0.09% | 3천 |
|---|
| 2026.07.10 | ₩88,937 | ₩88,937 | ₩88,803 | ₩88,803 | -0.15% | 1.1천 |
|---|
| 2026.07.09 | ₩88,803 | ₩88,951 | ₩88,589 | ₩88,884 | +0.09% | 700 |
|---|
| 2026.07.08 | ₩89,755 | ₩89,755 | ₩88,656 | ₩88,656 | -1.22% | 1.7천 |
|---|
| 2026.07.07 | ₩88,750 | ₩89,527 | ₩88,602 | ₩88,602 | -0.17% | 2.3천 |
|---|
| 2026.07.06 | ₩88,884 | ₩89,098 | ₩88,709 | ₩88,964 | +0.09% | 2천 |
|---|
| 2026.07.02 | ₩88,428 | ₩88,991 | ₩88,428 | ₩88,683 | +0.29% | 4.3천 |
|---|
| 2026.07.01 | ₩88,803 | ₩88,870 | ₩88,254 | ₩88,629 | -0.20% | 3만 |
|---|
| 2026.06.30 | ₩88,696 | ₩88,803 | ₩88,669 | ₩88,683 | -0.02% | 3.3천 |
|---|
| 2026.06.29 | ₩88,803 | ₩88,991 | ₩88,642 | ₩88,817 | +0.02% | 4.3천 |
|---|
| 2026.06.26 | ₩88,696 | ₩88,897 | ₩88,683 | ₩88,723 | +0.03% | 2.9천 |
|---|
| 2026.06.25 | ₩89,446 | ₩89,446 | ₩88,428 | ₩88,441 | -1.12% | 4.4천 |
|---|
| 2026.06.24 | ₩89,192 | ₩89,312 | ₩89,018 | ₩89,219 | +0.03% | 2.7천 |
|---|
| 2026.06.23 | ₩88,897 | ₩89,232 | ₩88,897 | ₩89,031 | +0.15% | 1.6천 |
|---|
| 2026.06.22 | ₩90,237 | ₩90,237 | ₩89,071 | ₩89,178 | -1.17% | 3.2천 |
|---|
| 2026.06.18 | ₩89,098 | ₩89,326 | ₩89,098 | ₩89,286 | +0.21% | 4.3천 |
|---|
| 2026.06.17 | ₩89,004 | ₩89,621 | ₩88,884 | ₩88,910 | -0.11% | 4.8만 |
|---|
| 2026.06.16 | ₩89,460 | ₩89,460 | ₩89,259 | ₩89,259 | -0.22% | 4.6천 |
|---|
| 2026.06.15 | ₩89,446 | ₩89,701 | ₩89,165 | ₩89,420 | -0.03% | 1.1만 |
|---|
| 2026.06.12 | ₩89,192 | ₩89,312 | ₩89,098 | ₩89,098 | -0.11% | 2.7천 |
|---|
| 2026.06.11 | ₩88,977 | ₩89,312 | ₩88,977 | ₩89,152 | +0.20% | 6.9천 |
|---|
| 2026.06.10 | ₩88,642 | ₩89,607 | ₩88,415 | ₩88,616 | -0.03% | 3.5천 |
|---|
| 2026.06.09 | ₩88,374 | ₩88,616 | ₩86,538 | ₩88,589 | +0.24% | 1.8천 |
|---|
| 2026.06.08 | ₩88,348 | ₩88,642 | ₩88,348 | ₩88,629 | +0.32% | 2천 |
|---|
| 2026.06.05 | ₩88,709 | ₩88,709 | ₩88,361 | ₩88,361 | -0.39% | 1.3천 |
|---|
| 2026.06.04 | ₩88,709 | ₩88,803 | ₩88,709 | ₩88,803 | +0.11% | 1천 |
|---|
| 2026.06.03 | ₩88,910 | ₩89,205 | ₩88,522 | ₩88,951 | +0.05% | 8.7천 |
|---|
| 2026.06.02 | ₩88,696 | ₩88,964 | ₩88,549 | ₩88,870 | +0.20% | 6.2천 |
|---|
| 2026.06.01 | ₩88,106 | ₩89,031 | ₩88,106 | ₩88,817 | +0.81% | 6.7천 |
|---|
| 2026.05.29 | ₩88,013 | ₩88,575 | ₩88,013 | ₩88,388 | +0.43% | 3.4천 |
|---|
| 2026.05.28 | ₩88,267 | ₩88,696 | ₩88,267 | ₩88,522 | +0.29% | 4.3천 |
|---|
| 2026.05.27 | ₩88,575 | ₩88,602 | ₩88,334 | ₩88,549 | -0.03% | 3.7천 |
|---|
| 2026.05.26 | ₩87,972 | ₩88,870 | ₩87,972 | ₩88,750 | +0.88% | 7.3천 |
|---|
| 2026.05.22 | ₩88,133 | ₩88,656 | ₩88,133 | ₩88,549 | +0.47% | 2.1천 |
|---|
| 2026.05.21 | ₩88,334 | ₩88,508 | ₩88,294 | ₩88,374 | +0.05% | 2.6천 |
|---|
| 2026.05.20 | ₩88,227 | ₩88,656 | ₩88,160 | ₩88,549 | +0.36% | 6.8천 |
|---|
| 2026.05.19 | ₩88,307 | ₩88,348 | ₩88,066 | ₩88,240 | -0.08% | 3.1천 |
|---|
| 2026.05.18 | ₩88,388 | ₩88,468 | ₩88,053 | ₩88,468 | +0.09% | 1.6천 |
|---|
| 2026.05.15 | ₩88,468 | ₩88,683 | ₩88,254 | ₩88,428 | -0.05% | 3.2천 |
|---|
| 2026.05.14 | ₩88,857 | ₩89,286 | ₩88,857 | ₩89,098 | +0.27% | 7.2천 |
|---|
| 2026.05.13 | ₩88,843 | ₩89,152 | ₩88,763 | ₩88,977 | +0.15% | 1.6천 |
|---|
| 2026.05.12 | ₩88,977 | ₩88,977 | ₩87,879 | ₩88,790 | -0.21% | 3.2천 |
|---|
| 2026.05.11 | ₩88,937 | ₩89,232 | ₩88,910 | ₩89,044 | +0.12% | 4.3천 |
|---|
| 2026.05.08 | ₩88,937 | ₩89,205 | ₩88,937 | ₩89,044 | +0.12% | 7.5천 |
|---|
| 2026.05.07 | ₩89,500 | ₩89,500 | ₩88,683 | ₩88,790 | -0.79% | 2.9만 |
|---|
| 2026.05.06 | ₩89,205 | ₩89,299 | ₩89,205 | ₩89,299 | +0.11% | 1천 |
|---|
| 2026.05.05 | ₩89,500 | ₩89,500 | ₩88,776 | ₩88,991 | -0.57% | 4.5천 |
|---|
| 2026.05.04 | ₩89,018 | ₩89,165 | ₩88,790 | ₩88,884 | -0.15% | 5.1천 |
|---|
| 2026.05.01 | ₩88,897 | ₩89,192 | ₩88,763 | ₩89,058 | +0.18% | 4.5천 |
|---|
| 2026.04.30 | ₩89,245 | ₩89,513 | ₩87,905 | ₩88,951 | -0.33% | 9.1천 |
|---|
| 2026.04.29 | ₩89,500 | ₩89,500 | ₩88,361 | ₩88,964 | -0.60% | 2.9천 |
|---|
| 2026.04.28 | ₩89,044 | ₩89,219 | ₩88,964 | ₩89,098 | +0.06% | 3.4천 |
|---|
| 2026.04.27 | ₩89,178 | ₩89,366 | ₩89,085 | ₩89,272 | +0.11% | 2.9천 |
|---|
| 2026.04.24 | ₩89,165 | ₩89,513 | ₩89,165 | ₩89,393 | +0.26% | 2.3천 |
|---|
| 2026.04.23 | ₩89,339 | ₩89,513 | ₩89,125 | ₩89,272 | -0.07% | 1.3천 |
|---|
| 2026.04.22 | ₩89,312 | ₩89,513 | ₩88,723 | ₩89,366 | +0.06% | 4천 |
|---|
| 2026.04.21 | ₩89,339 | ₩89,513 | ₩89,205 | ₩89,326 | -0.01% | 4.3천 |
|---|
| 2026.04.20 | ₩89,379 | ₩89,768 | ₩89,259 | ₩89,634 | +0.28% | 3천 |
|---|
| 2026.04.17 | ₩89,513 | ₩89,607 | ₩89,326 | ₩89,446 | -0.07% | 2.8천 |
|---|
| 2026.04.16 | ₩89,487 | ₩89,487 | ₩88,776 | ₩89,125 | -0.40% | 5.2천 |
|---|
| 2026.04.15 | ₩89,152 | ₩89,420 | ₩89,098 | ₩89,286 | +0.15% | 4.3천 |
|---|
| 2026.04.14 | ₩89,098 | ₩89,540 | ₩88,937 | ₩89,178 | +0.09% | 5.5천 |
|---|
| 2026.04.13 | ₩88,817 | ₩89,312 | ₩88,817 | ₩89,205 | +0.44% | 4.1천 |
|---|
| 2026.04.10 | ₩88,522 | ₩88,830 | ₩88,468 | ₩88,656 | +0.15% | 8.5천 |
|---|
| 2026.04.09 | ₩89,487 | ₩89,487 | ₩88,455 | ₩88,696 | -0.88% | 1.9천 |
|---|
| 2026.04.08 | ₩88,468 | ₩88,750 | ₩88,281 | ₩88,294 | -0.20% | 3.4천 |
|---|
| 2026.04.07 | ₩88,026 | ₩88,093 | ₩87,731 | ₩88,093 | +0.08% | 1.9천 |
|---|
| 2026.04.06 | ₩88,066 | ₩88,535 | ₩88,066 | ₩88,093 | +0.03% | 1.7천 |
|---|
| 2026.04.02 | ₩87,879 | ₩88,240 | ₩87,879 | ₩88,053 | +0.20% | 2천 |
|---|
| 2026.04.01 | ₩87,450 | ₩88,267 | ₩87,450 | ₩87,812 | +0.41% | 8.9천 |
|---|
| 2026.03.31 | ₩87,678 | ₩88,106 | ₩87,678 | ₩87,798 | +0.14% | 4.6천 |
|---|
| 2026.03.30 | ₩87,825 | ₩88,053 | ₩87,383 | ₩87,544 | -0.32% | 3.3천 |
|---|
| 2026.03.27 | ₩88,093 | ₩88,093 | ₩87,369 | ₩87,584 | -0.58% | 4.9천 |
|---|
| 2026.03.26 | ₩87,946 | ₩88,750 | ₩87,664 | ₩87,986 | +0.05% | 3.1천 |
|---|
| 2026.03.25 | ₩88,589 | ₩88,830 | ₩88,160 | ₩88,482 | -0.12% | 2.2천 |
|---|
| 2026.03.24 | ₩88,321 | ₩89,031 | ₩88,200 | ₩88,535 | +0.24% | 5.6천 |
|---|
| 2026.03.23 | ₩89,058 | ₩89,286 | ₩88,843 | ₩88,843 | -0.24% | 2.5천 |
|---|
| 2026.03.20 | ₩88,776 | ₩89,098 | ₩87,905 | ₩88,441 | -0.38% | 5.1천 |
|---|
| 2026.03.19 | ₩88,441 | ₩88,897 | ₩88,441 | ₩88,870 | +0.48% | 2.9천 |
|---|
| 2026.03.18 | ₩89,661 | ₩89,688 | ₩88,468 | ₩88,937 | -0.81% | 6.1천 |
|---|
| 2026.03.17 | ₩89,647 | ₩90,170 | ₩88,884 | ₩89,286 | -0.40% | 7.2천 |
|---|
| 2026.03.16 | ₩89,513 | ₩90,492 | ₩89,111 | ₩89,286 | -0.25% | 6.5천 |
|---|
| 2026.03.13 | ₩89,259 | ₩90,358 | ₩88,294 | ₩89,205 | -0.06% | 3만 |
|---|
| 2026.03.12 | ₩89,647 | ₩90,130 | ₩89,018 | ₩89,473 | -0.19% | 9천 |
|---|
| 2026.03.11 | ₩89,312 | ₩89,915 | ₩89,312 | ₩89,473 | +0.18% | 1.4만 |
|---|
| 2026.03.10 | ₩89,741 | ₩89,835 | ₩89,473 | ₩89,580 | -0.18% | 7.9천 |
|---|
| 2026.03.09 | ₩89,152 | ₩89,714 | ₩89,152 | ₩89,714 | +0.63% | 3.2천 |
|---|
| 2026.03.06 | ₩89,433 | ₩89,835 | ₩89,420 | ₩89,500 | +0.07% | 9.4천 |
|---|
| 2026.03.05 | ₩90,183 | ₩92,796 | ₩89,513 | ₩89,647 | -0.59% | 6천 |
|---|
| 2026.03.04 | ₩90,384 | ₩90,384 | ₩89,741 | ₩89,915 | -0.52% | 9.4천 |
|---|
| 2026.03.03 | ₩89,755 | ₩90,063 | ₩89,446 | ₩89,942 | +0.21% | 4.5천 |
|---|
| 2026.03.02 | ₩90,666 | ₩91,081 | ₩89,982 | ₩90,465 | -0.22% | 1.2만 |
|---|
| 2026.02.27 | ₩90,451 | ₩91,698 | ₩90,197 | ₩90,760 | +0.34% | 1.2만 |
|---|
| 2026.02.26 | ₩90,492 | ₩91,416 | ₩89,634 | ₩90,545 | +0.06% | 2.1만 |
|---|
| 2026.02.25 | ₩90,049 | ₩90,197 | ₩89,661 | ₩90,063 | +0.01% | 5.3천 |
|---|
| 2026.02.24 | ₩89,473 | ₩90,384 | ₩89,299 | ₩89,996 | +0.58% | 4천 |
|---|
| 2026.02.23 | ₩90,143 | ₩90,237 | ₩90,009 | ₩90,237 | +0.10% | 3천 |
|---|
| 2026.02.20 | ₩90,170 | ₩90,451 | ₩90,103 | ₩90,425 | +0.28% | 9천 |
|---|
| 2026.02.19 | ₩90,090 | ₩90,733 | ₩89,996 | ₩90,344 | +0.28% | 3.1만 |
|---|
| 2026.02.18 | ₩90,411 | ₩90,961 | ₩89,902 | ₩90,076 | -0.37% | 6.4천 |
|---|
| 2026.02.17 | ₩89,755 | ₩91,162 | ₩89,755 | ₩89,942 | +0.21% | 3.7천 |
|---|
| 2026.02.13 | ₩89,728 | ₩89,889 | ₩89,701 | ₩89,701 | -0.03% | 1.3만 |
|---|
| 2026.02.12 | ₩89,647 | ₩89,902 | ₩89,594 | ₩89,768 | +0.13% | 9.4천 |
|---|
| 2026.02.11 | ₩89,728 | ₩92,729 | ₩89,688 | ₩89,768 | +0.04% | 5.1천 |
|---|
| 2026.02.10 | ₩89,607 | ₩90,103 | ₩89,607 | ₩89,889 | +0.31% | 3.8천 |
|---|
| 2026.02.09 | ₩89,500 | ₩90,880 | ₩89,500 | ₩89,781 | +0.31% | 4.8천 |
|---|
| 2026.02.06 | ₩89,714 | ₩89,982 | ₩89,420 | ₩89,875 | +0.18% | 5천 |
|---|
| 2026.02.05 | ₩89,312 | ₩89,540 | ₩89,272 | ₩89,446 | +0.15% | 3.2천 |
|---|
| 2026.02.04 | ₩89,446 | ₩89,647 | ₩89,420 | ₩89,567 | +0.13% | 2.1천 |
|---|
| 2026.02.03 | ₩89,594 | ₩89,701 | ₩89,379 | ₩89,554 | -0.04% | 3천 |
|---|
| 2026.02.02 | ₩89,500 | ₩89,862 | ₩89,500 | ₩89,701 | +0.22% | 3.8천 |
|---|
| 2026.01.30 | ₩89,232 | ₩90,398 | ₩89,152 | ₩89,674 | +0.50% | 8.1천 |
|---|
| 2026.01.29 | ₩90,719 | ₩90,813 | ₩89,500 | ₩89,755 | -1.06% | 1.5만 |
|---|
| 2026.01.28 | ₩89,580 | ₩89,848 | ₩89,353 | ₩89,741 | +0.18% | 4.3천 |
|---|
| 2026.01.27 | ₩89,379 | ₩89,674 | ₩89,379 | ₩89,634 | +0.28% | 2.2천 |
|---|
| 2026.01.26 | ₩89,915 | ₩90,438 | ₩89,889 | ₩90,063 | +0.16% | 2.7천 |
|---|
| 2026.01.23 | ₩89,942 | ₩90,197 | ₩89,875 | ₩89,982 | +0.04% | 5.4천 |
|---|
| 2026.01.22 | ₩89,822 | ₩90,291 | ₩89,795 | ₩90,183 | +0.40% | 5.8천 |
|---|
| 2026.01.21 | ₩90,920 | ₩90,920 | ₩89,647 | ₩90,063 | -0.94% | 4.4천 |
|---|
| 2026.01.20 | ₩89,634 | ₩90,183 | ₩89,487 | ₩89,956 | +0.36% | 8.2천 |
|---|
| 2026.01.16 | ₩89,701 | ₩90,103 | ₩89,513 | ₩90,009 | +0.34% | 4.7천 |
|---|
| 2026.01.15 | ₩89,500 | ₩89,822 | ₩89,500 | ₩89,647 | +0.16% | 2.2천 |
|---|
| 2026.01.14 | ₩89,473 | ₩89,580 | ₩89,473 | ₩89,580 | +0.12% | 2.3천 |
|---|
| 2026.01.13 | ₩89,299 | ₩89,835 | ₩89,165 | ₩89,755 | +0.51% | 1.2만 |
|---|
| 2026.01.12 | ₩89,647 | ₩89,647 | ₩89,487 | ₩89,527 | -0.13% | 1.8천 |
|---|
| 2026.01.09 | ₩89,942 | ₩89,942 | ₩89,594 | ₩89,822 | -0.13% | 4천 |
|---|
| 2026.01.08 | ₩90,585 | ₩90,585 | ₩89,500 | ₩89,688 | -0.99% | 3.4천 |
|---|
| 2026.01.07 | ₩89,594 | ₩89,875 | ₩89,527 | ₩89,674 | +0.09% | 6.2천 |
|---|
| 2026.01.06 | ₩89,808 | ₩90,023 | ₩89,527 | ₩89,889 | +0.09% | 7.1천 |
|---|
| 2026.01.05 | ₩89,513 | ₩90,036 | ₩89,500 | ₩89,808 | +0.33% | 1.7만 |
|---|
| 2026.01.02 | ₩89,326 | ₩89,607 | ₩89,219 | ₩89,500 | +0.20% | 2.3천 |
|---|
| 2025.12.31 | ₩89,071 | ₩89,071 | ₩89,071 | ₩89,071 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩90,599 | ₩90,599 | ₩89,487 | ₩89,728 | -0.96% | 8.5천 |
|---|
| 2025.12.29 | ₩89,473 | ₩89,674 | ₩89,473 | ₩89,527 | +0.06% | 1천 |
|---|
| 2025.12.26 | ₩90,264 | ₩90,907 | ₩89,299 | ₩89,299 | -1.07% | 4.2천 |
|---|
| 2025.12.24 | ₩89,741 | ₩89,741 | ₩89,741 | ₩89,741 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩89,768 | ₩90,130 | ₩89,607 | ₩89,862 | +0.10% | 4.1천 |
|---|
| 2025.12.22 | ₩90,063 | ₩90,090 | ₩89,299 | ₩89,661 | -0.45% | 4.8천 |
|---|
| 2025.12.19 | ₩90,438 | ₩90,599 | ₩89,889 | ₩89,889 | -0.61% | 1.4천 |
|---|
| 2025.12.18 | ₩90,197 | ₩90,237 | ₩89,808 | ₩89,996 | -0.22% | 2.5천 |
|---|
| 2025.12.17 | ₩90,197 | ₩90,197 | ₩89,661 | ₩89,915 | -0.31% | 2천 |
|---|
| 2025.12.16 | ₩89,755 | ₩90,157 | ₩89,701 | ₩89,956 | +0.22% | 3천 |
|---|
| 2025.12.15 | ₩89,902 | ₩90,559 | ₩89,808 | ₩89,808 | -0.10% | 1.8천 |
|---|
| 2025.12.12 | ₩89,473 | ₩90,492 | ₩88,870 | ₩89,942 | +0.52% | 6.2천 |
|---|
| 2025.12.11 | ₩90,009 | ₩90,183 | ₩89,245 | ₩89,808 | -0.22% | 2.4천 |
|---|
| 2025.12.10 | ₩89,192 | ₩89,781 | ₩89,192 | ₩89,540 | +0.39% | 2.4천 |
|---|
| 2025.12.09 | ₩89,554 | ₩89,701 | ₩89,433 | ₩89,460 | -0.10% | 3.6천 |
|---|
| 2025.12.08 | ₩89,111 | ₩89,607 | ₩89,111 | ₩89,259 | +0.17% | 1.3천 |
|---|
| 2025.12.05 | ₩89,460 | ₩89,688 | ₩89,406 | ₩89,446 | -0.01% | 6.7천 |
|---|
| 2025.12.04 | ₩90,894 | ₩90,894 | ₩89,312 | ₩89,567 | -1.46% | 4.9천 |
|---|
| 2025.12.03 | ₩89,500 | ₩89,768 | ₩89,500 | ₩89,527 | +0.03% | 1.8천 |
|---|
| 2025.12.02 | ₩89,245 | ₩89,768 | ₩89,178 | ₩89,527 | +0.32% | 4.6천 |
|---|
| 2025.12.01 | ₩89,567 | ₩89,634 | ₩89,339 | ₩89,339 | -0.25% | 4.4천 |
|---|
| 2025.11.28 | ₩89,500 | ₩89,500 | ₩89,500 | ₩89,500 | 0.00% | 400 |
|---|
| 2025.11.26 | ₩90,183 | ₩90,183 | ₩89,353 | ₩89,513 | -0.74% | 2.7천 |
|---|
| 2025.11.25 | ₩89,540 | ₩89,567 | ₩89,058 | ₩89,433 | -0.12% | 4.1천 |
|---|
| 2025.11.24 | ₩89,755 | ₩89,755 | ₩89,433 | ₩89,634 | -0.13% | 3.6천 |
|---|
| 2025.11.21 | ₩89,848 | ₩89,915 | ₩89,433 | ₩89,768 | -0.09% | 4천 |
|---|
| 2025.11.20 | ₩89,969 | ₩89,969 | ₩89,326 | ₩89,540 | -0.48% | 7천 |
|---|
| 2025.11.19 | ₩89,540 | ₩89,755 | ₩89,513 | ₩89,513 | -0.03% | 3.9천 |
|---|
| 2025.11.18 | ₩89,527 | ₩91,403 | ₩89,527 | ₩89,540 | +0.01% | 1.2천 |
|---|
| 2025.11.17 | ₩89,795 | ₩89,795 | ₩89,326 | ₩89,513 | -0.31% | 2.9천 |
|---|
| 2025.11.14 | ₩89,781 | ₩89,795 | ₩89,540 | ₩89,540 | -0.27% | 2.5천 |
|---|
| 2025.11.13 | ₩90,036 | ₩90,036 | ₩89,393 | ₩89,567 | -0.52% | 6천 |
|---|
| 2025.11.12 | ₩90,076 | ₩90,090 | ₩89,446 | ₩89,875 | -0.22% | 3천 |
|---|
| 2025.11.11 | ₩89,795 | ₩90,103 | ₩89,714 | ₩89,848 | +0.06% | 2천 |
|---|
| 2025.11.10 | ₩89,795 | ₩89,969 | ₩89,701 | ₩89,768 | -0.03% | 2.9천 |
|---|
| 2025.11.07 | ₩89,714 | ₩89,982 | ₩89,527 | ₩89,781 | +0.07% | 3.7천 |
|---|
| 2025.11.06 | ₩89,219 | ₩89,808 | ₩89,205 | ₩89,353 | +0.15% | 4.4천 |
|---|
| 2025.11.05 | ₩89,500 | ₩89,688 | ₩89,433 | ₩89,446 | -0.06% | 3.9천 |
|---|
| 2025.11.04 | ₩89,527 | ₩89,889 | ₩89,379 | ₩89,594 | +0.07% | 4.3천 |
|---|
| 2025.11.03 | ₩91,121 | ₩91,121 | ₩89,688 | ₩89,755 | -1.50% | 4.9천 |
|---|
| 2025.10.31 | ₩89,795 | ₩90,639 | ₩89,688 | ₩89,768 | -0.03% | 5.2천 |
|---|
| 2025.10.30 | ₩91,992 | ₩91,992 | ₩89,312 | ₩89,487 | -2.72% | 3.8천 |
|---|
| 2025.10.29 | ₩89,366 | ₩89,594 | ₩89,299 | ₩89,500 | +0.15% | 1.3천 |
|---|
| 2025.10.28 | ₩90,023 | ₩90,023 | ₩89,848 | ₩89,862 | -0.18% | 2.4천 |
|---|
| 2025.10.27 | ₩90,210 | ₩90,693 | ₩90,210 | ₩90,371 | +0.18% | 5.2천 |
|---|
| 2025.10.24 | ₩89,982 | ₩90,197 | ₩89,594 | ₩90,023 | +0.04% | 5.6천 |
|---|
| 2025.10.23 | ₩89,982 | ₩90,559 | ₩89,875 | ₩89,875 | -0.12% | 4천 |
|---|
| 2025.10.22 | ₩89,473 | ₩89,755 | ₩89,473 | ₩89,755 | +0.31% | 1천 |
|---|
| 2025.10.21 | ₩89,942 | ₩90,384 | ₩89,701 | ₩89,982 | +0.04% | 3.9천 |
|---|
| 2025.10.20 | ₩89,621 | ₩90,157 | ₩89,621 | ₩90,023 | +0.45% | 3.4천 |
|---|
| 2025.10.17 | ₩89,835 | ₩90,384 | ₩89,540 | ₩90,036 | +0.22% | 7.1천 |
|---|
| 2025.10.16 | ₩89,781 | ₩89,929 | ₩89,781 | ₩89,929 | +0.16% | 1.1천 |
|---|
| 2025.10.15 | ₩89,862 | ₩89,956 | ₩89,835 | ₩89,902 | +0.04% | 3.7천 |
|---|
| 2025.10.14 | ₩89,674 | ₩89,889 | ₩89,125 | ₩89,661 | -0.01% | 3.3천 |
|---|
| 2025.10.13 | ₩89,245 | ₩89,915 | ₩89,245 | ₩89,701 | +0.51% | 1.8천 |
|---|
| 2025.10.10 | ₩89,969 | ₩89,969 | ₩89,567 | ₩89,567 | -0.45% | 1.9천 |
|---|