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 | ₩86,099 | ₩86,501 | ₩86,099 | ₩86,246 | +0.17% | 5.1천 |
| 2026.10.08 | ₩85,897 | ₩86,139 | ₩85,549 | ₩85,938 | +0.05% | 3.2천 |
| 2026.10.07 | ₩85,750 | ₩85,830 | ₩85,750 | ₩85,790 | +0.05% | 3.4천 |
| 2026.10.06 | ₩85,790 | ₩85,817 | ₩85,723 | ₩85,790 | 0.00% | 5.3천 |
| 2026.10.05 | ₩86,032 | ₩86,139 | ₩85,710 | ₩85,790 | -0.28% | 2.2천 |
| 2026.10.02 | ₩85,790 | ₩86,058 | ₩85,723 | ₩85,804 | +0.02% | 3.5만 |
| 2026.10.01 | ₩85,696 | ₩85,777 | ₩85,549 | ₩85,777 | +0.09% | 3.3천 |
| 2026.09.30 | ₩86,273 | ₩86,273 | ₩85,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,683 |
| -0.68% |
| 6.8천 |
| 2026.09.29 | ₩86,233 | ₩87,158 | ₩86,112 | ₩86,233 | 0.00% | 9.5천 |
|---|
| 2026.09.28 | ₩86,340 | ₩86,340 | ₩85,723 | ₩86,246 | -0.11% | 2.8천 |
|---|
| 2026.09.25 | ₩86,568 | ₩86,863 | ₩86,099 | ₩86,595 | +0.03% | 6.8천 |
|---|
| 2026.09.24 | ₩87,064 | ₩87,172 | ₩86,863 | ₩87,037 | -0.03% | 4.2천 |
|---|
| 2026.09.23 | ₩87,493 | ₩87,534 | ₩87,118 | ₩87,279 | -0.25% | 7.3천 |
|---|
| 2026.09.22 | ₩87,735 | ₩87,735 | ₩87,440 | ₩87,601 | -0.15% | 3.1천 |
|---|
| 2026.09.21 | ₩87,829 | ₩87,896 | ₩87,158 | ₩87,641 | -0.21% | 3.1천 |
|---|
| 2026.09.18 | ₩87,467 | ₩87,467 | ₩87,158 | ₩87,279 | -0.21% | 3.5천 |
|---|
| 2026.09.17 | ₩87,601 | ₩87,654 | ₩87,319 | ₩87,480 | -0.14% | 5.6천 |
|---|
| 2026.09.16 | ₩87,627 | ₩87,735 | ₩86,917 | ₩87,104 | -0.60% | 9.5천 |
|---|
| 2026.09.15 | ₩87,185 | ₩87,587 | ₩87,185 | ₩87,453 | +0.31% | 3.9천 |
|---|
| 2026.09.14 | ₩87,641 | ₩87,829 | ₩87,319 | ₩87,426 | -0.24% | 6.3천 |
|---|
| 2026.09.11 | ₩88,043 | ₩88,043 | ₩87,453 | ₩87,453 | -0.67% | 3.8천 |
|---|
| 2026.09.10 | ₩87,855 | ₩87,949 | ₩87,748 | ₩87,748 | -0.12% | 2천 |
|---|
| 2026.09.09 | ₩88,164 | ₩88,218 | ₩87,909 | ₩88,030 | -0.15% | 2.6천 |
|---|
| 2026.09.08 | ₩88,070 | ₩88,244 | ₩88,043 | ₩88,043 | -0.03% | 2.4천 |
|---|
| 2026.09.04 | ₩88,231 | ₩88,405 | ₩88,097 | ₩88,244 | +0.02% | 4.1천 |
|---|
| 2026.09.03 | ₩88,177 | ₩88,258 | ₩88,016 | ₩88,204 | +0.03% | 1.6천 |
|---|
| 2026.09.02 | ₩88,003 | ₩88,097 | ₩87,346 | ₩88,097 | +0.11% | 2천 |
|---|
| 2026.09.01 | ₩88,231 | ₩88,325 | ₩88,030 | ₩88,030 | -0.23% | 3.6천 |
|---|
| 2026.08.31 | ₩88,311 | ₩88,311 | ₩88,097 | ₩88,137 | -0.20% | 2.3천 |
|---|
| 2026.08.28 | ₩88,285 | ₩88,553 | ₩88,043 | ₩88,177 | -0.12% | 1.6천 |
|---|
| 2026.08.27 | ₩88,513 | ₩88,647 | ₩88,271 | ₩88,432 | -0.09% | 2.6천 |
|---|
| 2026.08.26 | ₩88,526 | ₩88,674 | ₩88,486 | ₩88,486 | -0.05% | 3.4천 |
|---|
| 2026.08.25 | ₩88,271 | ₩88,902 | ₩88,271 | ₩88,794 | +0.59% | 1.6천 |
|---|
| 2026.08.24 | ₩88,486 | ₩88,513 | ₩88,338 | ₩88,499 | +0.02% | 5.8천 |
|---|
| 2026.08.21 | ₩88,459 | ₩88,513 | ₩88,298 | ₩88,446 | -0.02% | 7.7천 |
|---|
| 2026.08.20 | ₩88,821 | ₩88,821 | ₩88,258 | ₩88,419 | -0.45% | 2만 |
|---|
| 2026.08.19 | ₩88,741 | ₩88,834 | ₩88,499 | ₩88,674 | -0.08% | 9천 |
|---|
| 2026.08.18 | ₩88,446 | ₩88,446 | ₩88,218 | ₩88,352 | -0.11% | 2.7천 |
|---|
| 2026.08.17 | ₩88,633 | ₩88,687 | ₩88,204 | ₩88,419 | -0.24% | 6.1천 |
|---|
| 2026.08.14 | ₩88,244 | ₩88,526 | ₩88,244 | ₩88,499 | +0.29% | 2.1천 |
|---|
| 2026.08.13 | ₩88,137 | ₩88,741 | ₩88,137 | ₩88,606 | +0.53% | 2.7천 |
|---|
| 2026.08.12 | ₩88,714 | ₩88,714 | ₩88,378 | ₩88,513 | -0.23% | 3.2천 |
|---|
| 2026.08.11 | ₩88,486 | ₩88,526 | ₩88,392 | ₩88,392 | -0.11% | 3.5천 |
|---|
| 2026.08.10 | ₩88,472 | ₩88,472 | ₩88,325 | ₩88,325 | -0.17% | 1천 |
|---|
| 2026.08.07 | ₩88,352 | ₩88,486 | ₩88,338 | ₩88,338 | -0.02% | 2.4천 |
|---|
| 2026.08.06 | ₩88,338 | ₩88,526 | ₩88,244 | ₩88,365 | +0.03% | 2.1천 |
|---|
| 2026.08.05 | ₩88,472 | ₩88,633 | ₩88,419 | ₩88,432 | -0.05% | 1.4천 |
|---|
| 2026.08.04 | ₩88,151 | ₩88,378 | ₩88,137 | ₩88,378 | +0.26% | 2.2천 |
|---|
| 2026.08.03 | ₩89,022 | ₩89,022 | ₩87,855 | ₩88,218 | -0.90% | 3.6천 |
|---|
| 2026.07.31 | ₩87,936 | ₩88,057 | ₩87,936 | ₩88,057 | +0.14% | 1.5천 |
|---|
| 2026.07.30 | ₩88,902 | ₩88,902 | ₩87,641 | ₩88,177 | -0.81% | 4.3천 |
|---|
| 2026.07.29 | ₩88,030 | ₩88,057 | ₩87,842 | ₩87,842 | -0.21% | 1.4천 |
|---|
| 2026.07.28 | ₩87,855 | ₩88,258 | ₩87,855 | ₩88,151 | +0.34% | 1.7천 |
|---|
| 2026.07.27 | ₩88,513 | ₩88,513 | ₩87,842 | ₩88,352 | -0.18% | 3.7천 |
|---|
| 2026.07.24 | ₩88,674 | ₩88,674 | ₩88,204 | ₩88,204 | -0.53% | 1.2천 |
|---|
| 2026.07.23 | ₩87,654 | ₩88,486 | ₩87,654 | ₩88,258 | +0.69% | 4.3천 |
|---|
| 2026.07.22 | ₩88,700 | ₩88,700 | ₩88,580 | ₩88,580 | -0.14% | 1.1천 |
|---|
| 2026.07.21 | ₩88,593 | ₩88,727 | ₩88,593 | ₩88,727 | +0.15% | 1.2천 |
|---|
| 2026.07.20 | ₩88,606 | ₩88,767 | ₩88,419 | ₩88,647 | +0.05% | 4.2천 |
|---|
| 2026.07.17 | ₩88,660 | ₩88,915 | ₩88,660 | ₩88,674 | +0.02% | 1.2천 |
|---|
| 2026.07.16 | ₩88,660 | ₩88,928 | ₩88,660 | ₩88,821 | +0.18% | 3.7천 |
|---|
| 2026.07.15 | ₩88,767 | ₩89,103 | ₩88,767 | ₩88,955 | +0.21% | 2.7천 |
|---|
| 2026.07.14 | ₩88,647 | ₩88,902 | ₩88,472 | ₩88,767 | +0.14% | 1.9천 |
|---|
| 2026.07.13 | ₩88,647 | ₩88,714 | ₩88,392 | ₩88,566 | -0.09% | 3천 |
|---|
| 2026.07.10 | ₩89,009 | ₩89,009 | ₩88,875 | ₩88,875 | -0.15% | 1.1천 |
|---|
| 2026.07.09 | ₩88,875 | ₩89,022 | ₩88,660 | ₩88,955 | +0.09% | 700 |
|---|
| 2026.07.08 | ₩89,827 | ₩89,827 | ₩88,727 | ₩88,727 | -1.22% | 1.7천 |
|---|
| 2026.07.07 | ₩88,821 | ₩89,599 | ₩88,674 | ₩88,674 | -0.17% | 2.3천 |
|---|
| 2026.07.06 | ₩88,955 | ₩89,170 | ₩88,781 | ₩89,036 | +0.09% | 2천 |
|---|
| 2026.07.02 | ₩88,499 | ₩89,062 | ₩88,499 | ₩88,754 | +0.29% | 4.3천 |
|---|
| 2026.07.01 | ₩88,875 | ₩88,942 | ₩88,325 | ₩88,700 | -0.20% | 3만 |
|---|
| 2026.06.30 | ₩88,767 | ₩88,875 | ₩88,741 | ₩88,754 | -0.02% | 3.3천 |
|---|
| 2026.06.29 | ₩88,875 | ₩89,062 | ₩88,714 | ₩88,888 | +0.02% | 4.3천 |
|---|
| 2026.06.26 | ₩88,767 | ₩88,969 | ₩88,754 | ₩88,794 | +0.03% | 2.9천 |
|---|
| 2026.06.25 | ₩89,518 | ₩89,518 | ₩88,499 | ₩88,513 | -1.12% | 4.4천 |
|---|
| 2026.06.24 | ₩89,264 | ₩89,384 | ₩89,089 | ₩89,290 | +0.03% | 2.7천 |
|---|
| 2026.06.23 | ₩88,969 | ₩89,304 | ₩88,969 | ₩89,103 | +0.15% | 1.6천 |
|---|
| 2026.06.22 | ₩90,310 | ₩90,310 | ₩89,143 | ₩89,250 | -1.17% | 3.2천 |
|---|
| 2026.06.18 | ₩89,170 | ₩89,398 | ₩89,170 | ₩89,357 | +0.21% | 4.3천 |
|---|
| 2026.06.17 | ₩89,076 | ₩89,693 | ₩88,955 | ₩88,982 | -0.11% | 4.8만 |
|---|
| 2026.06.16 | ₩89,532 | ₩89,532 | ₩89,331 | ₩89,331 | -0.22% | 4.6천 |
|---|
| 2026.06.15 | ₩89,518 | ₩89,773 | ₩89,237 | ₩89,492 | -0.03% | 1.1만 |
|---|
| 2026.06.12 | ₩89,264 | ₩89,384 | ₩89,170 | ₩89,170 | -0.11% | 2.7천 |
|---|
| 2026.06.11 | ₩89,049 | ₩89,384 | ₩89,049 | ₩89,223 | +0.20% | 6.9천 |
|---|
| 2026.06.10 | ₩88,714 | ₩89,679 | ₩88,486 | ₩88,687 | -0.03% | 3.5천 |
|---|
| 2026.06.09 | ₩88,446 | ₩88,687 | ₩86,608 | ₩88,660 | +0.24% | 1.8천 |
|---|
| 2026.06.08 | ₩88,419 | ₩88,714 | ₩88,419 | ₩88,700 | +0.32% | 2천 |
|---|
| 2026.06.05 | ₩88,781 | ₩88,781 | ₩88,432 | ₩88,432 | -0.39% | 1.3천 |
|---|
| 2026.06.04 | ₩88,781 | ₩88,875 | ₩88,781 | ₩88,875 | +0.11% | 1천 |
|---|
| 2026.06.03 | ₩88,982 | ₩89,277 | ₩88,593 | ₩89,022 | +0.05% | 8.7천 |
|---|
| 2026.06.02 | ₩88,767 | ₩89,036 | ₩88,620 | ₩88,942 | +0.20% | 6.2천 |
|---|
| 2026.06.01 | ₩88,177 | ₩89,103 | ₩88,177 | ₩88,888 | +0.81% | 6.7천 |
|---|
| 2026.05.29 | ₩88,083 | ₩88,647 | ₩88,083 | ₩88,459 | +0.43% | 3.4천 |
|---|
| 2026.05.28 | ₩88,338 | ₩88,767 | ₩88,338 | ₩88,593 | +0.29% | 4.3천 |
|---|
| 2026.05.27 | ₩88,647 | ₩88,674 | ₩88,405 | ₩88,620 | -0.03% | 3.7천 |
|---|
| 2026.05.26 | ₩88,043 | ₩88,942 | ₩88,043 | ₩88,821 | +0.88% | 7.3천 |
|---|
| 2026.05.22 | ₩88,204 | ₩88,727 | ₩88,204 | ₩88,620 | +0.47% | 2.1천 |
|---|
| 2026.05.21 | ₩88,405 | ₩88,580 | ₩88,365 | ₩88,446 | +0.05% | 2.6천 |
|---|
| 2026.05.20 | ₩88,298 | ₩88,727 | ₩88,231 | ₩88,620 | +0.36% | 6.8천 |
|---|
| 2026.05.19 | ₩88,378 | ₩88,419 | ₩88,137 | ₩88,311 | -0.08% | 3.1천 |
|---|
| 2026.05.18 | ₩88,459 | ₩88,539 | ₩88,124 | ₩88,539 | +0.09% | 1.6천 |
|---|
| 2026.05.15 | ₩88,539 | ₩88,754 | ₩88,325 | ₩88,499 | -0.05% | 3.2천 |
|---|
| 2026.05.14 | ₩88,928 | ₩89,357 | ₩88,928 | ₩89,170 | +0.27% | 7.2천 |
|---|
| 2026.05.13 | ₩88,915 | ₩89,223 | ₩88,834 | ₩89,049 | +0.15% | 1.6천 |
|---|
| 2026.05.12 | ₩89,049 | ₩89,049 | ₩87,949 | ₩88,861 | -0.21% | 3.2천 |
|---|
| 2026.05.11 | ₩89,009 | ₩89,304 | ₩88,982 | ₩89,116 | +0.12% | 4.3천 |
|---|
| 2026.05.08 | ₩89,009 | ₩89,277 | ₩89,009 | ₩89,116 | +0.12% | 7.5천 |
|---|
| 2026.05.07 | ₩89,572 | ₩89,572 | ₩88,754 | ₩88,861 | -0.79% | 2.9만 |
|---|
| 2026.05.06 | ₩89,277 | ₩89,371 | ₩89,277 | ₩89,371 | +0.11% | 1천 |
|---|
| 2026.05.05 | ₩89,572 | ₩89,572 | ₩88,848 | ₩89,062 | -0.57% | 4.5천 |
|---|
| 2026.05.04 | ₩89,089 | ₩89,237 | ₩88,861 | ₩88,955 | -0.15% | 5.1천 |
|---|
| 2026.05.01 | ₩88,969 | ₩89,264 | ₩88,834 | ₩89,130 | +0.18% | 4.5천 |
|---|
| 2026.04.30 | ₩89,317 | ₩89,585 | ₩87,976 | ₩89,022 | -0.33% | 9.1천 |
|---|
| 2026.04.29 | ₩89,572 | ₩89,572 | ₩88,432 | ₩89,036 | -0.60% | 2.9천 |
|---|
| 2026.04.28 | ₩89,116 | ₩89,290 | ₩89,036 | ₩89,170 | +0.06% | 3.4천 |
|---|
| 2026.04.27 | ₩89,250 | ₩89,438 | ₩89,156 | ₩89,344 | +0.11% | 2.9천 |
|---|
| 2026.04.24 | ₩89,237 | ₩89,585 | ₩89,237 | ₩89,465 | +0.26% | 2.3천 |
|---|
| 2026.04.23 | ₩89,411 | ₩89,585 | ₩89,197 | ₩89,344 | -0.07% | 1.3천 |
|---|
| 2026.04.22 | ₩89,384 | ₩89,585 | ₩88,794 | ₩89,438 | +0.06% | 4천 |
|---|
| 2026.04.21 | ₩89,411 | ₩89,585 | ₩89,277 | ₩89,398 | -0.01% | 4.3천 |
|---|
| 2026.04.20 | ₩89,451 | ₩89,840 | ₩89,331 | ₩89,706 | +0.28% | 3천 |
|---|
| 2026.04.17 | ₩89,585 | ₩89,679 | ₩89,398 | ₩89,518 | -0.07% | 2.8천 |
|---|
| 2026.04.16 | ₩89,559 | ₩89,559 | ₩88,848 | ₩89,197 | -0.40% | 5.2천 |
|---|
| 2026.04.15 | ₩89,223 | ₩89,492 | ₩89,170 | ₩89,357 | +0.15% | 4.3천 |
|---|
| 2026.04.14 | ₩89,170 | ₩89,612 | ₩89,009 | ₩89,250 | +0.09% | 5.5천 |
|---|
| 2026.04.13 | ₩88,888 | ₩89,384 | ₩88,888 | ₩89,277 | +0.44% | 4.1천 |
|---|
| 2026.04.10 | ₩88,593 | ₩88,902 | ₩88,539 | ₩88,727 | +0.15% | 8.5천 |
|---|
| 2026.04.09 | ₩89,559 | ₩89,559 | ₩88,526 | ₩88,767 | -0.88% | 1.9천 |
|---|
| 2026.04.08 | ₩88,539 | ₩88,821 | ₩88,352 | ₩88,365 | -0.20% | 3.4천 |
|---|
| 2026.04.07 | ₩88,097 | ₩88,164 | ₩87,802 | ₩88,164 | +0.08% | 1.9천 |
|---|
| 2026.04.06 | ₩88,137 | ₩88,606 | ₩88,137 | ₩88,164 | +0.03% | 1.7천 |
|---|
| 2026.04.02 | ₩87,949 | ₩88,311 | ₩87,949 | ₩88,124 | +0.20% | 2천 |
|---|
| 2026.04.01 | ₩87,520 | ₩88,338 | ₩87,520 | ₩87,882 | +0.41% | 8.9천 |
|---|
| 2026.03.31 | ₩87,748 | ₩88,177 | ₩87,748 | ₩87,869 | +0.14% | 4.6천 |
|---|
| 2026.03.30 | ₩87,896 | ₩88,124 | ₩87,453 | ₩87,614 | -0.32% | 3.3천 |
|---|
| 2026.03.27 | ₩88,164 | ₩88,164 | ₩87,440 | ₩87,654 | -0.58% | 4.9천 |
|---|
| 2026.03.26 | ₩88,016 | ₩88,821 | ₩87,735 | ₩88,057 | +0.05% | 3.1천 |
|---|
| 2026.03.25 | ₩88,660 | ₩88,902 | ₩88,231 | ₩88,553 | -0.12% | 2.2천 |
|---|
| 2026.03.24 | ₩88,392 | ₩89,103 | ₩88,271 | ₩88,606 | +0.24% | 5.6천 |
|---|
| 2026.03.23 | ₩89,130 | ₩89,357 | ₩88,915 | ₩88,915 | -0.24% | 2.5천 |
|---|
| 2026.03.20 | ₩88,848 | ₩89,170 | ₩87,976 | ₩88,513 | -0.38% | 5.1천 |
|---|
| 2026.03.19 | ₩88,513 | ₩88,969 | ₩88,513 | ₩88,942 | +0.48% | 2.9천 |
|---|
| 2026.03.18 | ₩89,733 | ₩89,760 | ₩88,539 | ₩89,009 | -0.81% | 6.1천 |
|---|
| 2026.03.17 | ₩89,720 | ₩90,243 | ₩88,955 | ₩89,357 | -0.40% | 7.2천 |
|---|
| 2026.03.16 | ₩89,585 | ₩90,564 | ₩89,183 | ₩89,357 | -0.25% | 6.5천 |
|---|
| 2026.03.13 | ₩89,331 | ₩90,430 | ₩88,365 | ₩89,277 | -0.06% | 3만 |
|---|
| 2026.03.12 | ₩89,720 | ₩90,202 | ₩89,089 | ₩89,545 | -0.19% | 9천 |
|---|
| 2026.03.11 | ₩89,384 | ₩89,988 | ₩89,384 | ₩89,545 | +0.18% | 1.4만 |
|---|
| 2026.03.10 | ₩89,813 | ₩89,907 | ₩89,545 | ₩89,653 | -0.18% | 7.9천 |
|---|
| 2026.03.09 | ₩89,223 | ₩89,787 | ₩89,223 | ₩89,787 | +0.63% | 3.2천 |
|---|
| 2026.03.06 | ₩89,505 | ₩89,907 | ₩89,492 | ₩89,572 | +0.07% | 9.4천 |
|---|
| 2026.03.05 | ₩90,256 | ₩92,871 | ₩89,585 | ₩89,720 | -0.59% | 6천 |
|---|
| 2026.03.04 | ₩90,457 | ₩90,457 | ₩89,813 | ₩89,988 | -0.52% | 9.4천 |
|---|
| 2026.03.03 | ₩89,827 | ₩90,135 | ₩89,518 | ₩90,015 | +0.21% | 4.5천 |
|---|
| 2026.03.02 | ₩90,739 | ₩91,155 | ₩90,055 | ₩90,538 | -0.22% | 1.2만 |
|---|
| 2026.02.27 | ₩90,524 | ₩91,771 | ₩90,269 | ₩90,833 | +0.34% | 1.2만 |
|---|
| 2026.02.26 | ₩90,564 | ₩91,490 | ₩89,706 | ₩90,618 | +0.06% | 2.1만 |
|---|
| 2026.02.25 | ₩90,122 | ₩90,269 | ₩89,733 | ₩90,135 | +0.01% | 5.3천 |
|---|
| 2026.02.24 | ₩89,545 | ₩90,457 | ₩89,371 | ₩90,068 | +0.58% | 4천 |
|---|
| 2026.02.23 | ₩90,216 | ₩90,310 | ₩90,082 | ₩90,310 | +0.10% | 3천 |
|---|
| 2026.02.20 | ₩90,243 | ₩90,524 | ₩90,176 | ₩90,497 | +0.28% | 9천 |
|---|
| 2026.02.19 | ₩90,162 | ₩90,806 | ₩90,068 | ₩90,417 | +0.28% | 3.1만 |
|---|
| 2026.02.18 | ₩90,484 | ₩91,034 | ₩89,974 | ₩90,149 | -0.37% | 6.4천 |
|---|
| 2026.02.17 | ₩89,827 | ₩91,235 | ₩89,827 | ₩90,015 | +0.21% | 3.7천 |
|---|
| 2026.02.13 | ₩89,800 | ₩89,961 | ₩89,773 | ₩89,773 | -0.03% | 1.3만 |
|---|
| 2026.02.12 | ₩89,720 | ₩89,974 | ₩89,666 | ₩89,840 | +0.13% | 9.4천 |
|---|
| 2026.02.11 | ₩89,800 | ₩92,804 | ₩89,760 | ₩89,840 | +0.04% | 5.1천 |
|---|
| 2026.02.10 | ₩89,679 | ₩90,176 | ₩89,679 | ₩89,961 | +0.31% | 3.8천 |
|---|
| 2026.02.09 | ₩89,572 | ₩90,953 | ₩89,572 | ₩89,854 | +0.31% | 4.8천 |
|---|
| 2026.02.06 | ₩89,787 | ₩90,055 | ₩89,492 | ₩89,948 | +0.18% | 5천 |
|---|
| 2026.02.05 | ₩89,384 | ₩89,612 | ₩89,344 | ₩89,518 | +0.15% | 3.2천 |
|---|
| 2026.02.04 | ₩89,518 | ₩89,720 | ₩89,492 | ₩89,639 | +0.13% | 2.1천 |
|---|
| 2026.02.03 | ₩89,666 | ₩89,773 | ₩89,451 | ₩89,626 | -0.04% | 3천 |
|---|
| 2026.02.02 | ₩89,572 | ₩89,934 | ₩89,572 | ₩89,773 | +0.22% | 3.8천 |
|---|
| 2026.01.30 | ₩89,304 | ₩90,471 | ₩89,223 | ₩89,746 | +0.50% | 8.1천 |
|---|
| 2026.01.29 | ₩90,792 | ₩90,886 | ₩89,572 | ₩89,827 | -1.06% | 1.5만 |
|---|
| 2026.01.28 | ₩89,653 | ₩89,921 | ₩89,425 | ₩89,813 | +0.18% | 4.3천 |
|---|
| 2026.01.27 | ₩89,451 | ₩89,746 | ₩89,451 | ₩89,706 | +0.28% | 2.2천 |
|---|
| 2026.01.26 | ₩89,988 | ₩90,511 | ₩89,961 | ₩90,135 | +0.16% | 2.7천 |
|---|
| 2026.01.23 | ₩90,015 | ₩90,269 | ₩89,948 | ₩90,055 | +0.04% | 5.4천 |
|---|
| 2026.01.22 | ₩89,894 | ₩90,363 | ₩89,867 | ₩90,256 | +0.40% | 5.8천 |
|---|
| 2026.01.21 | ₩90,994 | ₩90,994 | ₩89,720 | ₩90,135 | -0.94% | 4.4천 |
|---|
| 2026.01.20 | ₩89,706 | ₩90,256 | ₩89,559 | ₩90,028 | +0.36% | 8.2천 |
|---|
| 2026.01.16 | ₩89,773 | ₩90,176 | ₩89,585 | ₩90,082 | +0.34% | 4.7천 |
|---|
| 2026.01.15 | ₩89,572 | ₩89,894 | ₩89,572 | ₩89,720 | +0.16% | 2.2천 |
|---|
| 2026.01.14 | ₩89,545 | ₩89,653 | ₩89,545 | ₩89,653 | +0.12% | 2.3천 |
|---|
| 2026.01.13 | ₩89,371 | ₩89,907 | ₩89,237 | ₩89,827 | +0.51% | 1.2만 |
|---|
| 2026.01.12 | ₩89,720 | ₩89,720 | ₩89,559 | ₩89,599 | -0.13% | 1.8천 |
|---|
| 2026.01.09 | ₩90,015 | ₩90,015 | ₩89,666 | ₩89,894 | -0.13% | 4천 |
|---|
| 2026.01.08 | ₩90,658 | ₩90,658 | ₩89,572 | ₩89,760 | -0.99% | 3.4천 |
|---|
| 2026.01.07 | ₩89,666 | ₩89,948 | ₩89,599 | ₩89,746 | +0.09% | 6.2천 |
|---|
| 2026.01.06 | ₩89,881 | ₩90,095 | ₩89,599 | ₩89,961 | +0.09% | 7.1천 |
|---|
| 2026.01.05 | ₩89,585 | ₩90,109 | ₩89,572 | ₩89,881 | +0.33% | 1.7만 |
|---|
| 2026.01.02 | ₩89,398 | ₩89,679 | ₩89,290 | ₩89,572 | +0.20% | 2.3천 |
|---|
| 2025.12.31 | ₩89,143 | ₩89,143 | ₩89,143 | ₩89,143 | 0.00% | 200 |
|---|
| 2025.12.30 | ₩90,672 | ₩90,672 | ₩89,559 | ₩89,800 | -0.96% | 8.5천 |
|---|
| 2025.12.29 | ₩89,545 | ₩89,746 | ₩89,545 | ₩89,599 | +0.06% | 1천 |
|---|
| 2025.12.26 | ₩90,336 | ₩90,980 | ₩89,371 | ₩89,371 | -1.07% | 4.2천 |
|---|
| 2025.12.24 | ₩89,813 | ₩89,813 | ₩89,813 | ₩89,813 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩89,840 | ₩90,202 | ₩89,679 | ₩89,934 | +0.10% | 4.1천 |
|---|
| 2025.12.22 | ₩90,135 | ₩90,162 | ₩89,371 | ₩89,733 | -0.45% | 4.8천 |
|---|
| 2025.12.19 | ₩90,511 | ₩90,672 | ₩89,961 | ₩89,961 | -0.61% | 1.4천 |
|---|
| 2025.12.18 | ₩90,269 | ₩90,310 | ₩89,881 | ₩90,068 | -0.22% | 2.5천 |
|---|
| 2025.12.17 | ₩90,269 | ₩90,269 | ₩89,733 | ₩89,988 | -0.31% | 2천 |
|---|
| 2025.12.16 | ₩89,827 | ₩90,229 | ₩89,773 | ₩90,028 | +0.22% | 3천 |
|---|
| 2025.12.15 | ₩89,974 | ₩90,632 | ₩89,881 | ₩89,881 | -0.10% | 1.8천 |
|---|
| 2025.12.12 | ₩89,545 | ₩90,564 | ₩88,942 | ₩90,015 | +0.52% | 6.2천 |
|---|
| 2025.12.11 | ₩90,082 | ₩90,256 | ₩89,317 | ₩89,881 | -0.22% | 2.4천 |
|---|
| 2025.12.10 | ₩89,264 | ₩89,854 | ₩89,264 | ₩89,612 | +0.39% | 2.4천 |
|---|
| 2025.12.09 | ₩89,626 | ₩89,773 | ₩89,505 | ₩89,532 | -0.10% | 3.6천 |
|---|
| 2025.12.08 | ₩89,183 | ₩89,679 | ₩89,183 | ₩89,331 | +0.17% | 1.3천 |
|---|
| 2025.12.05 | ₩89,532 | ₩89,760 | ₩89,478 | ₩89,518 | -0.01% | 6.7천 |
|---|
| 2025.12.04 | ₩90,967 | ₩90,967 | ₩89,384 | ₩89,639 | -1.46% | 4.9천 |
|---|
| 2025.12.03 | ₩89,572 | ₩89,840 | ₩89,572 | ₩89,599 | +0.03% | 1.8천 |
|---|
| 2025.12.02 | ₩89,317 | ₩89,840 | ₩89,250 | ₩89,599 | +0.32% | 4.6천 |
|---|
| 2025.12.01 | ₩89,639 | ₩89,706 | ₩89,411 | ₩89,411 | -0.25% | 4.4천 |
|---|
| 2025.11.28 | ₩89,572 | ₩89,572 | ₩89,572 | ₩89,572 | 0.00% | 400 |
|---|
| 2025.11.26 | ₩90,256 | ₩90,256 | ₩89,425 | ₩89,585 | -0.74% | 2.7천 |
|---|
| 2025.11.25 | ₩89,612 | ₩89,639 | ₩89,130 | ₩89,505 | -0.12% | 4.1천 |
|---|
| 2025.11.24 | ₩89,827 | ₩89,827 | ₩89,505 | ₩89,706 | -0.13% | 3.6천 |
|---|
| 2025.11.21 | ₩89,921 | ₩89,988 | ₩89,505 | ₩89,840 | -0.09% | 4천 |
|---|
| 2025.11.20 | ₩90,041 | ₩90,041 | ₩89,398 | ₩89,612 | -0.48% | 7천 |
|---|
| 2025.11.19 | ₩89,612 | ₩89,827 | ₩89,585 | ₩89,585 | -0.03% | 3.9천 |
|---|
| 2025.11.18 | ₩89,599 | ₩91,476 | ₩89,599 | ₩89,612 | +0.01% | 1.2천 |
|---|
| 2025.11.17 | ₩89,867 | ₩89,867 | ₩89,398 | ₩89,585 | -0.31% | 2.9천 |
|---|
| 2025.11.14 | ₩89,854 | ₩89,867 | ₩89,612 | ₩89,612 | -0.27% | 2.5천 |
|---|
| 2025.11.13 | ₩90,109 | ₩90,109 | ₩89,465 | ₩89,639 | -0.52% | 6천 |
|---|
| 2025.11.12 | ₩90,149 | ₩90,162 | ₩89,518 | ₩89,948 | -0.22% | 3천 |
|---|
| 2025.11.11 | ₩89,867 | ₩90,176 | ₩89,787 | ₩89,921 | +0.06% | 2천 |
|---|
| 2025.11.10 | ₩89,867 | ₩90,041 | ₩89,773 | ₩89,840 | -0.03% | 2.9천 |
|---|
| 2025.11.07 | ₩89,787 | ₩90,055 | ₩89,599 | ₩89,854 | +0.07% | 3.7천 |
|---|
| 2025.11.06 | ₩89,290 | ₩89,881 | ₩89,277 | ₩89,425 | +0.15% | 4.4천 |
|---|
| 2025.11.05 | ₩89,572 | ₩89,760 | ₩89,505 | ₩89,518 | -0.06% | 3.9천 |
|---|
| 2025.11.04 | ₩89,599 | ₩89,961 | ₩89,451 | ₩89,666 | +0.07% | 4.3천 |
|---|
| 2025.11.03 | ₩91,195 | ₩91,195 | ₩89,760 | ₩89,827 | -1.50% | 4.9천 |
|---|
| 2025.10.31 | ₩89,867 | ₩90,712 | ₩89,760 | ₩89,840 | -0.03% | 5.2천 |
|---|
| 2025.10.30 | ₩92,067 | ₩92,067 | ₩89,384 | ₩89,559 | -2.72% | 3.8천 |
|---|
| 2025.10.29 | ₩89,438 | ₩89,666 | ₩89,371 | ₩89,572 | +0.15% | 1.3천 |
|---|
| 2025.10.28 | ₩90,095 | ₩90,095 | ₩89,921 | ₩89,934 | -0.18% | 2.4천 |
|---|
| 2025.10.27 | ₩90,283 | ₩90,766 | ₩90,283 | ₩90,444 | +0.18% | 5.2천 |
|---|
| 2025.10.24 | ₩90,055 | ₩90,269 | ₩89,666 | ₩90,095 | +0.04% | 5.6천 |
|---|
| 2025.10.23 | ₩90,055 | ₩90,632 | ₩89,948 | ₩89,948 | -0.12% | 4천 |
|---|
| 2025.10.22 | ₩89,545 | ₩89,827 | ₩89,545 | ₩89,827 | +0.31% | 1천 |
|---|
| 2025.10.21 | ₩90,015 | ₩90,457 | ₩89,773 | ₩90,055 | +0.04% | 3.9천 |
|---|
| 2025.10.20 | ₩89,693 | ₩90,229 | ₩89,693 | ₩90,095 | +0.45% | 3.4천 |
|---|
| 2025.10.17 | ₩89,907 | ₩90,457 | ₩89,612 | ₩90,109 | +0.22% | 7.1천 |
|---|
| 2025.10.16 | ₩89,854 | ₩90,001 | ₩89,854 | ₩90,001 | +0.16% | 1.1천 |
|---|
| 2025.10.15 | ₩89,934 | ₩90,028 | ₩89,907 | ₩89,974 | +0.04% | 3.7천 |
|---|
| 2025.10.14 | ₩89,746 | ₩89,961 | ₩89,197 | ₩89,733 | -0.01% | 3.3천 |
|---|
| 2025.10.13 | ₩89,317 | ₩89,988 | ₩89,317 | ₩89,773 | +0.51% | 1.8천 |
|---|
| 2025.10.10 | ₩90,041 | ₩90,041 | ₩89,639 | ₩89,639 | -0.45% | 1.9천 |
|---|