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 | ₩86,097 | ₩86,499 | ₩86,097 | ₩86,244 | +0.17% | 5.1천 |
| 2026.10.08 | ₩85,896 | ₩86,137 | ₩85,547 | ₩85,936 | +0.05% | 3.2천 |
| 2026.10.07 | ₩85,748 | ₩85,828 | ₩85,748 | ₩85,788 | +0.05% | 3.4천 |
| 2026.10.06 | ₩85,788 | ₩85,815 | ₩85,721 | ₩85,788 | 0.00% | 5.3천 |
| 2026.10.05 | ₩86,030 | ₩86,137 | ₩85,708 | ₩85,788 | -0.28% | 2.2천 |
| 2026.10.02 | ₩85,788 | ₩86,056 | ₩85,721 | ₩85,802 | +0.02% | 3.5만 |
| 2026.10.01 | ₩85,694 | ₩85,775 | ₩85,547 | ₩85,775 | +0.09% | 3.3천 |
| 2026.09.30 | ₩86,271 | ₩86,271 | ₩85,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,681 |
| -0.68% |
| 6.8천 |
| 2026.09.29 | ₩86,231 | ₩87,156 | ₩86,110 | ₩86,231 | 0.00% | 9.5천 |
|---|
| 2026.09.28 | ₩86,338 | ₩86,338 | ₩85,721 | ₩86,244 | -0.11% | 2.8천 |
|---|
| 2026.09.25 | ₩86,566 | ₩86,861 | ₩86,097 | ₩86,593 | +0.03% | 6.8천 |
|---|
| 2026.09.24 | ₩87,062 | ₩87,170 | ₩86,861 | ₩87,035 | -0.03% | 4.2천 |
|---|
| 2026.09.23 | ₩87,491 | ₩87,532 | ₩87,116 | ₩87,277 | -0.25% | 7.3천 |
|---|
| 2026.09.22 | ₩87,733 | ₩87,733 | ₩87,438 | ₩87,599 | -0.15% | 3.1천 |
|---|
| 2026.09.21 | ₩87,827 | ₩87,894 | ₩87,156 | ₩87,639 | -0.21% | 3.1천 |
|---|
| 2026.09.18 | ₩87,465 | ₩87,465 | ₩87,156 | ₩87,277 | -0.21% | 3.5천 |
|---|
| 2026.09.17 | ₩87,599 | ₩87,652 | ₩87,317 | ₩87,478 | -0.14% | 5.6천 |
|---|
| 2026.09.16 | ₩87,626 | ₩87,733 | ₩86,915 | ₩87,102 | -0.60% | 9.5천 |
|---|
| 2026.09.15 | ₩87,183 | ₩87,585 | ₩87,183 | ₩87,451 | +0.31% | 3.9천 |
|---|
| 2026.09.14 | ₩87,639 | ₩87,827 | ₩87,317 | ₩87,424 | -0.24% | 6.3천 |
|---|
| 2026.09.11 | ₩88,041 | ₩88,041 | ₩87,451 | ₩87,451 | -0.67% | 3.8천 |
|---|
| 2026.09.10 | ₩87,853 | ₩87,947 | ₩87,746 | ₩87,746 | -0.12% | 2천 |
|---|
| 2026.09.09 | ₩88,162 | ₩88,216 | ₩87,907 | ₩88,028 | -0.15% | 2.6천 |
|---|
| 2026.09.08 | ₩88,068 | ₩88,242 | ₩88,041 | ₩88,041 | -0.03% | 2.4천 |
|---|
| 2026.09.04 | ₩88,229 | ₩88,403 | ₩88,095 | ₩88,242 | +0.02% | 4.1천 |
|---|
| 2026.09.03 | ₩88,175 | ₩88,256 | ₩88,014 | ₩88,202 | +0.03% | 1.6천 |
|---|
| 2026.09.02 | ₩88,001 | ₩88,095 | ₩87,344 | ₩88,095 | +0.11% | 2천 |
|---|
| 2026.09.01 | ₩88,229 | ₩88,323 | ₩88,028 | ₩88,028 | -0.23% | 3.6천 |
|---|
| 2026.08.31 | ₩88,309 | ₩88,309 | ₩88,095 | ₩88,135 | -0.20% | 2.3천 |
|---|
| 2026.08.28 | ₩88,283 | ₩88,551 | ₩88,041 | ₩88,175 | -0.12% | 1.6천 |
|---|
| 2026.08.27 | ₩88,511 | ₩88,645 | ₩88,269 | ₩88,430 | -0.09% | 2.6천 |
|---|
| 2026.08.26 | ₩88,524 | ₩88,672 | ₩88,484 | ₩88,484 | -0.05% | 3.4천 |
|---|
| 2026.08.25 | ₩88,269 | ₩88,900 | ₩88,269 | ₩88,792 | +0.59% | 1.6천 |
|---|
| 2026.08.24 | ₩88,484 | ₩88,511 | ₩88,336 | ₩88,497 | +0.02% | 5.8천 |
|---|
| 2026.08.21 | ₩88,457 | ₩88,511 | ₩88,296 | ₩88,444 | -0.02% | 7.7천 |
|---|
| 2026.08.20 | ₩88,819 | ₩88,819 | ₩88,256 | ₩88,417 | -0.45% | 2만 |
|---|
| 2026.08.19 | ₩88,739 | ₩88,832 | ₩88,497 | ₩88,672 | -0.08% | 9천 |
|---|
| 2026.08.18 | ₩88,444 | ₩88,444 | ₩88,216 | ₩88,350 | -0.11% | 2.7천 |
|---|
| 2026.08.17 | ₩88,631 | ₩88,685 | ₩88,202 | ₩88,417 | -0.24% | 6.1천 |
|---|
| 2026.08.14 | ₩88,242 | ₩88,524 | ₩88,242 | ₩88,497 | +0.29% | 2.1천 |
|---|
| 2026.08.13 | ₩88,135 | ₩88,739 | ₩88,135 | ₩88,604 | +0.53% | 2.7천 |
|---|
| 2026.08.12 | ₩88,712 | ₩88,712 | ₩88,377 | ₩88,511 | -0.23% | 3.2천 |
|---|
| 2026.08.11 | ₩88,484 | ₩88,524 | ₩88,390 | ₩88,390 | -0.11% | 3.5천 |
|---|
| 2026.08.10 | ₩88,470 | ₩88,470 | ₩88,323 | ₩88,323 | -0.17% | 1천 |
|---|
| 2026.08.07 | ₩88,350 | ₩88,484 | ₩88,336 | ₩88,336 | -0.02% | 2.4천 |
|---|
| 2026.08.06 | ₩88,336 | ₩88,524 | ₩88,242 | ₩88,363 | +0.03% | 2.1천 |
|---|
| 2026.08.05 | ₩88,470 | ₩88,631 | ₩88,417 | ₩88,430 | -0.05% | 1.4천 |
|---|
| 2026.08.04 | ₩88,149 | ₩88,377 | ₩88,135 | ₩88,377 | +0.26% | 2.2천 |
|---|
| 2026.08.03 | ₩89,020 | ₩89,020 | ₩87,853 | ₩88,216 | -0.90% | 3.6천 |
|---|
| 2026.07.31 | ₩87,934 | ₩88,055 | ₩87,934 | ₩88,055 | +0.14% | 1.5천 |
|---|
| 2026.07.30 | ₩88,900 | ₩88,900 | ₩87,639 | ₩88,175 | -0.81% | 4.3천 |
|---|
| 2026.07.29 | ₩88,028 | ₩88,055 | ₩87,840 | ₩87,840 | -0.21% | 1.4천 |
|---|
| 2026.07.28 | ₩87,853 | ₩88,256 | ₩87,853 | ₩88,149 | +0.34% | 1.7천 |
|---|
| 2026.07.27 | ₩88,511 | ₩88,511 | ₩87,840 | ₩88,350 | -0.18% | 3.7천 |
|---|
| 2026.07.24 | ₩88,672 | ₩88,672 | ₩88,202 | ₩88,202 | -0.53% | 1.2천 |
|---|
| 2026.07.23 | ₩87,652 | ₩88,484 | ₩87,652 | ₩88,256 | +0.69% | 4.3천 |
|---|
| 2026.07.22 | ₩88,698 | ₩88,698 | ₩88,578 | ₩88,578 | -0.14% | 1.1천 |
|---|
| 2026.07.21 | ₩88,591 | ₩88,725 | ₩88,591 | ₩88,725 | +0.15% | 1.2천 |
|---|
| 2026.07.20 | ₩88,604 | ₩88,765 | ₩88,417 | ₩88,645 | +0.05% | 4.2천 |
|---|
| 2026.07.17 | ₩88,658 | ₩88,913 | ₩88,658 | ₩88,672 | +0.02% | 1.2천 |
|---|
| 2026.07.16 | ₩88,658 | ₩88,926 | ₩88,658 | ₩88,819 | +0.18% | 3.7천 |
|---|
| 2026.07.15 | ₩88,765 | ₩89,101 | ₩88,765 | ₩88,953 | +0.21% | 2.7천 |
|---|
| 2026.07.14 | ₩88,645 | ₩88,900 | ₩88,470 | ₩88,765 | +0.14% | 1.9천 |
|---|
| 2026.07.13 | ₩88,645 | ₩88,712 | ₩88,390 | ₩88,564 | -0.09% | 3천 |
|---|
| 2026.07.10 | ₩89,007 | ₩89,007 | ₩88,873 | ₩88,873 | -0.15% | 1.1천 |
|---|
| 2026.07.09 | ₩88,873 | ₩89,020 | ₩88,658 | ₩88,953 | +0.09% | 700 |
|---|
| 2026.07.08 | ₩89,825 | ₩89,825 | ₩88,725 | ₩88,725 | -1.22% | 1.7천 |
|---|
| 2026.07.07 | ₩88,819 | ₩89,597 | ₩88,672 | ₩88,672 | -0.17% | 2.3천 |
|---|
| 2026.07.06 | ₩88,953 | ₩89,168 | ₩88,779 | ₩89,034 | +0.09% | 2천 |
|---|
| 2026.07.02 | ₩88,497 | ₩89,060 | ₩88,497 | ₩88,752 | +0.29% | 4.3천 |
|---|
| 2026.07.01 | ₩88,873 | ₩88,940 | ₩88,323 | ₩88,698 | -0.20% | 3만 |
|---|
| 2026.06.30 | ₩88,765 | ₩88,873 | ₩88,739 | ₩88,752 | -0.02% | 3.3천 |
|---|
| 2026.06.29 | ₩88,873 | ₩89,060 | ₩88,712 | ₩88,886 | +0.02% | 4.3천 |
|---|
| 2026.06.26 | ₩88,765 | ₩88,967 | ₩88,752 | ₩88,792 | +0.03% | 2.9천 |
|---|
| 2026.06.25 | ₩89,516 | ₩89,516 | ₩88,497 | ₩88,511 | -1.12% | 4.4천 |
|---|
| 2026.06.24 | ₩89,262 | ₩89,382 | ₩89,087 | ₩89,288 | +0.03% | 2.7천 |
|---|
| 2026.06.23 | ₩88,967 | ₩89,302 | ₩88,967 | ₩89,101 | +0.15% | 1.6천 |
|---|
| 2026.06.22 | ₩90,308 | ₩90,308 | ₩89,141 | ₩89,248 | -1.17% | 3.2천 |
|---|
| 2026.06.18 | ₩89,168 | ₩89,396 | ₩89,168 | ₩89,355 | +0.21% | 4.3천 |
|---|
| 2026.06.17 | ₩89,074 | ₩89,691 | ₩88,953 | ₩88,980 | -0.11% | 4.8만 |
|---|
| 2026.06.16 | ₩89,530 | ₩89,530 | ₩89,329 | ₩89,329 | -0.22% | 4.6천 |
|---|
| 2026.06.15 | ₩89,516 | ₩89,771 | ₩89,235 | ₩89,490 | -0.03% | 1.1만 |
|---|
| 2026.06.12 | ₩89,262 | ₩89,382 | ₩89,168 | ₩89,168 | -0.11% | 2.7천 |
|---|
| 2026.06.11 | ₩89,047 | ₩89,382 | ₩89,047 | ₩89,221 | +0.20% | 6.9천 |
|---|
| 2026.06.10 | ₩88,712 | ₩89,677 | ₩88,484 | ₩88,685 | -0.03% | 3.5천 |
|---|
| 2026.06.09 | ₩88,444 | ₩88,685 | ₩86,606 | ₩88,658 | +0.24% | 1.8천 |
|---|
| 2026.06.08 | ₩88,417 | ₩88,712 | ₩88,417 | ₩88,698 | +0.32% | 2천 |
|---|
| 2026.06.05 | ₩88,779 | ₩88,779 | ₩88,430 | ₩88,430 | -0.39% | 1.3천 |
|---|
| 2026.06.04 | ₩88,779 | ₩88,873 | ₩88,779 | ₩88,873 | +0.11% | 1천 |
|---|
| 2026.06.03 | ₩88,980 | ₩89,275 | ₩88,591 | ₩89,020 | +0.05% | 8.7천 |
|---|
| 2026.06.02 | ₩88,765 | ₩89,034 | ₩88,618 | ₩88,940 | +0.20% | 6.2천 |
|---|
| 2026.06.01 | ₩88,175 | ₩89,101 | ₩88,175 | ₩88,886 | +0.81% | 6.7천 |
|---|
| 2026.05.29 | ₩88,081 | ₩88,645 | ₩88,081 | ₩88,457 | +0.43% | 3.4천 |
|---|
| 2026.05.28 | ₩88,336 | ₩88,765 | ₩88,336 | ₩88,591 | +0.29% | 4.3천 |
|---|
| 2026.05.27 | ₩88,645 | ₩88,672 | ₩88,403 | ₩88,618 | -0.03% | 3.7천 |
|---|
| 2026.05.26 | ₩88,041 | ₩88,940 | ₩88,041 | ₩88,819 | +0.88% | 7.3천 |
|---|
| 2026.05.22 | ₩88,202 | ₩88,725 | ₩88,202 | ₩88,618 | +0.47% | 2.1천 |
|---|
| 2026.05.21 | ₩88,403 | ₩88,578 | ₩88,363 | ₩88,444 | +0.05% | 2.6천 |
|---|
| 2026.05.20 | ₩88,296 | ₩88,725 | ₩88,229 | ₩88,618 | +0.36% | 6.8천 |
|---|
| 2026.05.19 | ₩88,377 | ₩88,417 | ₩88,135 | ₩88,309 | -0.08% | 3.1천 |
|---|
| 2026.05.18 | ₩88,457 | ₩88,537 | ₩88,122 | ₩88,537 | +0.09% | 1.6천 |
|---|
| 2026.05.15 | ₩88,537 | ₩88,752 | ₩88,323 | ₩88,497 | -0.05% | 3.2천 |
|---|
| 2026.05.14 | ₩88,926 | ₩89,355 | ₩88,926 | ₩89,168 | +0.27% | 7.2천 |
|---|
| 2026.05.13 | ₩88,913 | ₩89,221 | ₩88,832 | ₩89,047 | +0.15% | 1.6천 |
|---|
| 2026.05.12 | ₩89,047 | ₩89,047 | ₩87,947 | ₩88,859 | -0.21% | 3.2천 |
|---|
| 2026.05.11 | ₩89,007 | ₩89,302 | ₩88,980 | ₩89,114 | +0.12% | 4.3천 |
|---|
| 2026.05.08 | ₩89,007 | ₩89,275 | ₩89,007 | ₩89,114 | +0.12% | 7.5천 |
|---|
| 2026.05.07 | ₩89,570 | ₩89,570 | ₩88,752 | ₩88,859 | -0.79% | 2.9만 |
|---|
| 2026.05.06 | ₩89,275 | ₩89,369 | ₩89,275 | ₩89,369 | +0.11% | 1천 |
|---|
| 2026.05.05 | ₩89,570 | ₩89,570 | ₩88,846 | ₩89,060 | -0.57% | 4.5천 |
|---|
| 2026.05.04 | ₩89,087 | ₩89,235 | ₩88,859 | ₩88,953 | -0.15% | 5.1천 |
|---|
| 2026.05.01 | ₩88,967 | ₩89,262 | ₩88,832 | ₩89,128 | +0.18% | 4.5천 |
|---|
| 2026.04.30 | ₩89,315 | ₩89,583 | ₩87,974 | ₩89,020 | -0.33% | 9.1천 |
|---|
| 2026.04.29 | ₩89,570 | ₩89,570 | ₩88,430 | ₩89,034 | -0.60% | 2.9천 |
|---|
| 2026.04.28 | ₩89,114 | ₩89,288 | ₩89,034 | ₩89,168 | +0.06% | 3.4천 |
|---|
| 2026.04.27 | ₩89,248 | ₩89,436 | ₩89,154 | ₩89,342 | +0.11% | 2.9천 |
|---|
| 2026.04.24 | ₩89,235 | ₩89,583 | ₩89,235 | ₩89,463 | +0.26% | 2.3천 |
|---|
| 2026.04.23 | ₩89,409 | ₩89,583 | ₩89,195 | ₩89,342 | -0.07% | 1.3천 |
|---|
| 2026.04.22 | ₩89,382 | ₩89,583 | ₩88,792 | ₩89,436 | +0.06% | 4천 |
|---|
| 2026.04.21 | ₩89,409 | ₩89,583 | ₩89,275 | ₩89,396 | -0.01% | 4.3천 |
|---|
| 2026.04.20 | ₩89,449 | ₩89,838 | ₩89,329 | ₩89,704 | +0.28% | 3천 |
|---|
| 2026.04.17 | ₩89,583 | ₩89,677 | ₩89,396 | ₩89,516 | -0.07% | 2.8천 |
|---|
| 2026.04.16 | ₩89,557 | ₩89,557 | ₩88,846 | ₩89,195 | -0.40% | 5.2천 |
|---|
| 2026.04.15 | ₩89,221 | ₩89,490 | ₩89,168 | ₩89,355 | +0.15% | 4.3천 |
|---|
| 2026.04.14 | ₩89,168 | ₩89,610 | ₩89,007 | ₩89,248 | +0.09% | 5.5천 |
|---|
| 2026.04.13 | ₩88,886 | ₩89,382 | ₩88,886 | ₩89,275 | +0.44% | 4.1천 |
|---|
| 2026.04.10 | ₩88,591 | ₩88,900 | ₩88,537 | ₩88,725 | +0.15% | 8.5천 |
|---|
| 2026.04.09 | ₩89,557 | ₩89,557 | ₩88,524 | ₩88,765 | -0.88% | 1.9천 |
|---|
| 2026.04.08 | ₩88,537 | ₩88,819 | ₩88,350 | ₩88,363 | -0.20% | 3.4천 |
|---|
| 2026.04.07 | ₩88,095 | ₩88,162 | ₩87,800 | ₩88,162 | +0.08% | 1.9천 |
|---|
| 2026.04.06 | ₩88,135 | ₩88,604 | ₩88,135 | ₩88,162 | +0.03% | 1.7천 |
|---|
| 2026.04.02 | ₩87,947 | ₩88,309 | ₩87,947 | ₩88,122 | +0.20% | 2천 |
|---|
| 2026.04.01 | ₩87,518 | ₩88,336 | ₩87,518 | ₩87,880 | +0.41% | 8.9천 |
|---|
| 2026.03.31 | ₩87,746 | ₩88,175 | ₩87,746 | ₩87,867 | +0.14% | 4.6천 |
|---|
| 2026.03.30 | ₩87,894 | ₩88,122 | ₩87,451 | ₩87,612 | -0.32% | 3.3천 |
|---|
| 2026.03.27 | ₩88,162 | ₩88,162 | ₩87,438 | ₩87,652 | -0.58% | 4.9천 |
|---|
| 2026.03.26 | ₩88,014 | ₩88,819 | ₩87,733 | ₩88,055 | +0.05% | 3.1천 |
|---|
| 2026.03.25 | ₩88,658 | ₩88,900 | ₩88,229 | ₩88,551 | -0.12% | 2.2천 |
|---|
| 2026.03.24 | ₩88,390 | ₩89,101 | ₩88,269 | ₩88,604 | +0.24% | 5.6천 |
|---|
| 2026.03.23 | ₩89,128 | ₩89,355 | ₩88,913 | ₩88,913 | -0.24% | 2.5천 |
|---|
| 2026.03.20 | ₩88,846 | ₩89,168 | ₩87,974 | ₩88,511 | -0.38% | 5.1천 |
|---|
| 2026.03.19 | ₩88,511 | ₩88,967 | ₩88,511 | ₩88,940 | +0.48% | 2.9천 |
|---|
| 2026.03.18 | ₩89,731 | ₩89,758 | ₩88,537 | ₩89,007 | -0.81% | 6.1천 |
|---|
| 2026.03.17 | ₩89,718 | ₩90,241 | ₩88,953 | ₩89,355 | -0.40% | 7.2천 |
|---|
| 2026.03.16 | ₩89,583 | ₩90,562 | ₩89,181 | ₩89,355 | -0.25% | 6.5천 |
|---|
| 2026.03.13 | ₩89,329 | ₩90,428 | ₩88,363 | ₩89,275 | -0.06% | 3만 |
|---|
| 2026.03.12 | ₩89,718 | ₩90,200 | ₩89,087 | ₩89,543 | -0.19% | 9천 |
|---|
| 2026.03.11 | ₩89,382 | ₩89,986 | ₩89,382 | ₩89,543 | +0.18% | 1.4만 |
|---|
| 2026.03.10 | ₩89,811 | ₩89,905 | ₩89,543 | ₩89,651 | -0.18% | 7.9천 |
|---|
| 2026.03.09 | ₩89,221 | ₩89,785 | ₩89,221 | ₩89,785 | +0.63% | 3.2천 |
|---|
| 2026.03.06 | ₩89,503 | ₩89,905 | ₩89,490 | ₩89,570 | +0.07% | 9.4천 |
|---|
| 2026.03.05 | ₩90,254 | ₩92,869 | ₩89,583 | ₩89,718 | -0.59% | 6천 |
|---|
| 2026.03.04 | ₩90,455 | ₩90,455 | ₩89,811 | ₩89,986 | -0.52% | 9.4천 |
|---|
| 2026.03.03 | ₩89,825 | ₩90,133 | ₩89,516 | ₩90,013 | +0.21% | 4.5천 |
|---|
| 2026.03.02 | ₩90,737 | ₩91,153 | ₩90,053 | ₩90,536 | -0.22% | 1.2만 |
|---|
| 2026.02.27 | ₩90,522 | ₩91,769 | ₩90,267 | ₩90,831 | +0.34% | 1.2만 |
|---|
| 2026.02.26 | ₩90,562 | ₩91,488 | ₩89,704 | ₩90,616 | +0.06% | 2.1만 |
|---|
| 2026.02.25 | ₩90,120 | ₩90,267 | ₩89,731 | ₩90,133 | +0.01% | 5.3천 |
|---|
| 2026.02.24 | ₩89,543 | ₩90,455 | ₩89,369 | ₩90,066 | +0.58% | 4천 |
|---|
| 2026.02.23 | ₩90,214 | ₩90,308 | ₩90,080 | ₩90,308 | +0.10% | 3천 |
|---|
| 2026.02.20 | ₩90,241 | ₩90,522 | ₩90,174 | ₩90,495 | +0.28% | 9천 |
|---|
| 2026.02.19 | ₩90,160 | ₩90,804 | ₩90,066 | ₩90,415 | +0.28% | 3.1만 |
|---|
| 2026.02.18 | ₩90,482 | ₩91,032 | ₩89,972 | ₩90,147 | -0.37% | 6.4천 |
|---|
| 2026.02.17 | ₩89,825 | ₩91,233 | ₩89,825 | ₩90,013 | +0.21% | 3.7천 |
|---|
| 2026.02.13 | ₩89,798 | ₩89,959 | ₩89,771 | ₩89,771 | -0.03% | 1.3만 |
|---|
| 2026.02.12 | ₩89,718 | ₩89,972 | ₩89,664 | ₩89,838 | +0.13% | 9.4천 |
|---|
| 2026.02.11 | ₩89,798 | ₩92,802 | ₩89,758 | ₩89,838 | +0.04% | 5.1천 |
|---|
| 2026.02.10 | ₩89,677 | ₩90,174 | ₩89,677 | ₩89,959 | +0.31% | 3.8천 |
|---|
| 2026.02.09 | ₩89,570 | ₩90,951 | ₩89,570 | ₩89,852 | +0.31% | 4.8천 |
|---|
| 2026.02.06 | ₩89,785 | ₩90,053 | ₩89,490 | ₩89,946 | +0.18% | 5천 |
|---|
| 2026.02.05 | ₩89,382 | ₩89,610 | ₩89,342 | ₩89,516 | +0.15% | 3.2천 |
|---|
| 2026.02.04 | ₩89,516 | ₩89,718 | ₩89,490 | ₩89,637 | +0.13% | 2.1천 |
|---|
| 2026.02.03 | ₩89,664 | ₩89,771 | ₩89,449 | ₩89,624 | -0.04% | 3천 |
|---|
| 2026.02.02 | ₩89,570 | ₩89,932 | ₩89,570 | ₩89,771 | +0.22% | 3.8천 |
|---|
| 2026.01.30 | ₩89,302 | ₩90,469 | ₩89,221 | ₩89,744 | +0.50% | 8.1천 |
|---|
| 2026.01.29 | ₩90,790 | ₩90,884 | ₩89,570 | ₩89,825 | -1.06% | 1.5만 |
|---|
| 2026.01.28 | ₩89,651 | ₩89,919 | ₩89,423 | ₩89,811 | +0.18% | 4.3천 |
|---|
| 2026.01.27 | ₩89,449 | ₩89,744 | ₩89,449 | ₩89,704 | +0.28% | 2.2천 |
|---|
| 2026.01.26 | ₩89,986 | ₩90,509 | ₩89,959 | ₩90,133 | +0.16% | 2.7천 |
|---|
| 2026.01.23 | ₩90,013 | ₩90,267 | ₩89,946 | ₩90,053 | +0.04% | 5.4천 |
|---|
| 2026.01.22 | ₩89,892 | ₩90,361 | ₩89,865 | ₩90,254 | +0.40% | 5.8천 |
|---|
| 2026.01.21 | ₩90,992 | ₩90,992 | ₩89,718 | ₩90,133 | -0.94% | 4.4천 |
|---|
| 2026.01.20 | ₩89,704 | ₩90,254 | ₩89,557 | ₩90,026 | +0.36% | 8.2천 |
|---|
| 2026.01.16 | ₩89,771 | ₩90,174 | ₩89,583 | ₩90,080 | +0.34% | 4.7천 |
|---|
| 2026.01.15 | ₩89,570 | ₩89,892 | ₩89,570 | ₩89,718 | +0.16% | 2.2천 |
|---|
| 2026.01.14 | ₩89,543 | ₩89,651 | ₩89,543 | ₩89,651 | +0.12% | 2.3천 |
|---|
| 2026.01.13 | ₩89,369 | ₩89,905 | ₩89,235 | ₩89,825 | +0.51% | 1.2만 |
|---|
| 2026.01.12 | ₩89,718 | ₩89,718 | ₩89,557 | ₩89,597 | -0.13% | 1.8천 |
|---|
| 2026.01.09 | ₩90,013 | ₩90,013 | ₩89,664 | ₩89,892 | -0.13% | 4천 |
|---|
| 2026.01.08 | ₩90,656 | ₩90,656 | ₩89,570 | ₩89,758 | -0.99% | 3.4천 |
|---|
| 2026.01.07 | ₩89,664 | ₩89,946 | ₩89,597 | ₩89,744 | +0.09% | 6.2천 |
|---|
| 2026.01.06 | ₩89,879 | ₩90,093 | ₩89,597 | ₩89,959 | +0.09% | 7.1천 |
|---|
| 2026.01.05 | ₩89,583 | ₩90,106 | ₩89,570 | ₩89,879 | +0.33% | 1.7만 |
|---|
| 2026.01.02 | ₩89,396 | ₩89,677 | ₩89,288 | ₩89,570 | +0.20% | 2.3천 |
|---|
| 2025.12.31 | ₩89,141 | ₩89,141 | ₩89,141 | ₩89,141 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩90,670 | ₩90,670 | ₩89,557 | ₩89,798 | -0.96% | 8.5천 |
|---|
| 2025.12.29 | ₩89,543 | ₩89,744 | ₩89,543 | ₩89,597 | +0.06% | 1천 |
|---|
| 2025.12.26 | ₩90,334 | ₩90,978 | ₩89,369 | ₩89,369 | -1.07% | 4.2천 |
|---|
| 2025.12.24 | ₩89,811 | ₩89,811 | ₩89,811 | ₩89,811 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩89,838 | ₩90,200 | ₩89,677 | ₩89,932 | +0.10% | 4.1천 |
|---|
| 2025.12.22 | ₩90,133 | ₩90,160 | ₩89,369 | ₩89,731 | -0.45% | 4.8천 |
|---|
| 2025.12.19 | ₩90,509 | ₩90,670 | ₩89,959 | ₩89,959 | -0.61% | 1.4천 |
|---|
| 2025.12.18 | ₩90,267 | ₩90,308 | ₩89,879 | ₩90,066 | -0.22% | 2.5천 |
|---|
| 2025.12.17 | ₩90,267 | ₩90,267 | ₩89,731 | ₩89,986 | -0.31% | 2천 |
|---|
| 2025.12.16 | ₩89,825 | ₩90,227 | ₩89,771 | ₩90,026 | +0.22% | 3천 |
|---|
| 2025.12.15 | ₩89,972 | ₩90,630 | ₩89,879 | ₩89,879 | -0.10% | 1.8천 |
|---|
| 2025.12.12 | ₩89,543 | ₩90,562 | ₩88,940 | ₩90,013 | +0.52% | 6.2천 |
|---|
| 2025.12.11 | ₩90,080 | ₩90,254 | ₩89,315 | ₩89,879 | -0.22% | 2.4천 |
|---|
| 2025.12.10 | ₩89,262 | ₩89,852 | ₩89,262 | ₩89,610 | +0.39% | 2.4천 |
|---|
| 2025.12.09 | ₩89,624 | ₩89,771 | ₩89,503 | ₩89,530 | -0.10% | 3.6천 |
|---|
| 2025.12.08 | ₩89,181 | ₩89,677 | ₩89,181 | ₩89,329 | +0.17% | 1.3천 |
|---|
| 2025.12.05 | ₩89,530 | ₩89,758 | ₩89,476 | ₩89,516 | -0.01% | 6.7천 |
|---|
| 2025.12.04 | ₩90,965 | ₩90,965 | ₩89,382 | ₩89,637 | -1.46% | 4.9천 |
|---|
| 2025.12.03 | ₩89,570 | ₩89,838 | ₩89,570 | ₩89,597 | +0.03% | 1.8천 |
|---|
| 2025.12.02 | ₩89,315 | ₩89,838 | ₩89,248 | ₩89,597 | +0.32% | 4.6천 |
|---|
| 2025.12.01 | ₩89,637 | ₩89,704 | ₩89,409 | ₩89,409 | -0.25% | 4.4천 |
|---|
| 2025.11.28 | ₩89,570 | ₩89,570 | ₩89,570 | ₩89,570 | 0.00% | 400 |
|---|
| 2025.11.26 | ₩90,254 | ₩90,254 | ₩89,423 | ₩89,583 | -0.74% | 2.7천 |
|---|
| 2025.11.25 | ₩89,610 | ₩89,637 | ₩89,128 | ₩89,503 | -0.12% | 4.1천 |
|---|
| 2025.11.24 | ₩89,825 | ₩89,825 | ₩89,503 | ₩89,704 | -0.13% | 3.6천 |
|---|
| 2025.11.21 | ₩89,919 | ₩89,986 | ₩89,503 | ₩89,838 | -0.09% | 4천 |
|---|
| 2025.11.20 | ₩90,039 | ₩90,039 | ₩89,396 | ₩89,610 | -0.48% | 7천 |
|---|
| 2025.11.19 | ₩89,610 | ₩89,825 | ₩89,583 | ₩89,583 | -0.03% | 3.9천 |
|---|
| 2025.11.18 | ₩89,597 | ₩91,474 | ₩89,597 | ₩89,610 | +0.01% | 1.2천 |
|---|
| 2025.11.17 | ₩89,865 | ₩89,865 | ₩89,396 | ₩89,583 | -0.31% | 2.9천 |
|---|
| 2025.11.14 | ₩89,852 | ₩89,865 | ₩89,610 | ₩89,610 | -0.27% | 2.5천 |
|---|
| 2025.11.13 | ₩90,106 | ₩90,106 | ₩89,463 | ₩89,637 | -0.52% | 6천 |
|---|
| 2025.11.12 | ₩90,147 | ₩90,160 | ₩89,516 | ₩89,946 | -0.22% | 3천 |
|---|
| 2025.11.11 | ₩89,865 | ₩90,174 | ₩89,785 | ₩89,919 | +0.06% | 2천 |
|---|
| 2025.11.10 | ₩89,865 | ₩90,039 | ₩89,771 | ₩89,838 | -0.03% | 2.9천 |
|---|
| 2025.11.07 | ₩89,785 | ₩90,053 | ₩89,597 | ₩89,852 | +0.07% | 3.7천 |
|---|
| 2025.11.06 | ₩89,288 | ₩89,879 | ₩89,275 | ₩89,423 | +0.15% | 4.4천 |
|---|
| 2025.11.05 | ₩89,570 | ₩89,758 | ₩89,503 | ₩89,516 | -0.06% | 3.9천 |
|---|
| 2025.11.04 | ₩89,597 | ₩89,959 | ₩89,449 | ₩89,664 | +0.07% | 4.3천 |
|---|
| 2025.11.03 | ₩91,193 | ₩91,193 | ₩89,758 | ₩89,825 | -1.50% | 4.9천 |
|---|
| 2025.10.31 | ₩89,865 | ₩90,710 | ₩89,758 | ₩89,838 | -0.03% | 5.2천 |
|---|
| 2025.10.30 | ₩92,064 | ₩92,064 | ₩89,382 | ₩89,557 | -2.72% | 3.8천 |
|---|
| 2025.10.29 | ₩89,436 | ₩89,664 | ₩89,369 | ₩89,570 | +0.15% | 1.3천 |
|---|
| 2025.10.28 | ₩90,093 | ₩90,093 | ₩89,919 | ₩89,932 | -0.18% | 2.4천 |
|---|
| 2025.10.27 | ₩90,281 | ₩90,764 | ₩90,281 | ₩90,442 | +0.18% | 5.2천 |
|---|
| 2025.10.24 | ₩90,053 | ₩90,267 | ₩89,664 | ₩90,093 | +0.04% | 5.6천 |
|---|
| 2025.10.23 | ₩90,053 | ₩90,630 | ₩89,946 | ₩89,946 | -0.12% | 4천 |
|---|
| 2025.10.22 | ₩89,543 | ₩89,825 | ₩89,543 | ₩89,825 | +0.31% | 1천 |
|---|
| 2025.10.21 | ₩90,013 | ₩90,455 | ₩89,771 | ₩90,053 | +0.04% | 3.9천 |
|---|
| 2025.10.20 | ₩89,691 | ₩90,227 | ₩89,691 | ₩90,093 | +0.45% | 3.4천 |
|---|
| 2025.10.17 | ₩89,905 | ₩90,455 | ₩89,610 | ₩90,106 | +0.22% | 7.1천 |
|---|
| 2025.10.16 | ₩89,852 | ₩89,999 | ₩89,852 | ₩89,999 | +0.16% | 1.1천 |
|---|
| 2025.10.15 | ₩89,932 | ₩90,026 | ₩89,905 | ₩89,972 | +0.04% | 3.7천 |
|---|
| 2025.10.14 | ₩89,744 | ₩89,959 | ₩89,195 | ₩89,731 | -0.01% | 3.3천 |
|---|
| 2025.10.13 | ₩89,315 | ₩89,986 | ₩89,315 | ₩89,771 | +0.51% | 1.8천 |
|---|
| 2025.10.10 | ₩90,039 | ₩90,039 | ₩89,637 | ₩89,637 | -0.45% | 1.9천 |
|---|