시장 데이터를 불러오는 중
전체 종목
WisdomTree India Earnings Fund 과거 주가
WisdomTree India Earnings Fund · EPI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree India Earnings Fund · EPI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,291 | ₩53,425 | ₩53,251 | ₩53,345 | +0.10% | 37만 |
| 2026.10.08 | ₩52,837 | ₩52,917 | ₩52,636 | ₩52,904 | +0.13% | 46.7만 |
| 2026.10.07 | ₩53,425 | ₩53,679 | ₩53,332 | ₩53,612 | +0.35% | 83.4만 |
| 2026.10.06 | ₩54,361 | ₩54,401 | ₩54,201 | ₩54,254 | -0.20% | 32.3만 |
| 2026.10.05 | ₩54,147 | ₩54,228 | ₩53,973 | ₩54,174 | +0.05% | 52만 |
| 2026.10.02 | ₩54,401 | ₩54,468 | ₩54,054 | ₩54,201 | -0.37% | 51만 |
| 2026.10.01 | ₩54,147 | ₩54,321 | ₩53,866 | ₩54,080 | -0.12% | 32.9만 |
| 2026.09.30 | ₩54,508 | ₩54,548 | ₩54,401 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,468 |
| -0.07% |
| 49.1만 |
| 2026.09.29 | ₩54,602 | ₩54,749 | ₩54,508 | ₩54,669 | +0.12% | 56.4만 |
|---|
| 2026.09.28 | ₩54,910 | ₩55,043 | ₩54,749 | ₩54,883 | -0.05% | 58.9만 |
|---|
| 2026.09.25 | ₩55,739 | ₩55,939 | ₩55,605 | ₩55,899 | +0.29% | 33.5만 |
|---|
| 2026.09.24 | ₩55,658 | ₩55,765 | ₩55,431 | ₩55,511 | -0.26% | 38.4만 |
|---|
| 2026.09.23 | ₩56,220 | ₩56,260 | ₩55,819 | ₩55,859 | -0.64% | 42.5만 |
|---|
| 2026.09.22 | ₩56,113 | ₩56,247 | ₩55,979 | ₩56,126 | +0.02% | 60.7만 |
|---|
| 2026.09.21 | ₩56,113 | ₩56,327 | ₩56,019 | ₩56,260 | +0.26% | 30.6만 |
|---|
| 2026.09.18 | ₩55,779 | ₩55,806 | ₩55,645 | ₩55,712 | -0.12% | 26.9만 |
|---|
| 2026.09.17 | ₩55,926 | ₩55,926 | ₩55,672 | ₩55,699 | -0.41% | 29.6만 |
|---|
| 2026.09.16 | ₩55,551 | ₩55,685 | ₩55,070 | ₩55,284 | -0.48% | 46.1만 |
|---|
| 2026.09.15 | ₩55,565 | ₩55,592 | ₩55,271 | ₩55,324 | -0.43% | 34만 |
|---|
| 2026.09.14 | ₩55,993 | ₩56,514 | ₩55,993 | ₩56,367 | +0.67% | 22.1만 |
|---|
| 2026.09.11 | ₩56,461 | ₩56,554 | ₩56,274 | ₩56,554 | +0.17% | 32.7만 |
|---|
| 2026.09.10 | ₩56,233 | ₩56,340 | ₩56,073 | ₩56,167 | -0.12% | 82.8만 |
|---|
| 2026.09.09 | ₩56,996 | ₩56,996 | ₩56,728 | ₩56,755 | -0.42% | 81.8만 |
|---|
| 2026.09.08 | ₩57,477 | ₩57,477 | ₩57,076 | ₩57,076 | -0.70% | 37.2만 |
|---|
| 2026.09.04 | ₩57,932 | ₩58,079 | ₩57,798 | ₩57,959 | +0.05% | 25.9만 |
|---|
| 2026.09.03 | ₩57,999 | ₩58,066 | ₩57,838 | ₩58,052 | +0.09% | 21.1만 |
|---|
| 2026.09.02 | ₩58,132 | ₩58,132 | ₩57,905 | ₩58,025 | -0.18% | 19.2만 |
|---|
| 2026.09.01 | ₩57,611 | ₩57,918 | ₩57,477 | ₩57,584 | -0.05% | 38.9만 |
|---|
| 2026.08.31 | ₩57,704 | ₩57,852 | ₩57,491 | ₩57,598 | -0.19% | 20.3만 |
|---|
| 2026.08.28 | ₩57,638 | ₩57,758 | ₩57,330 | ₩57,477 | -0.28% | 17.9만 |
|---|
| 2026.08.27 | ₩57,477 | ₩57,504 | ₩57,317 | ₩57,437 | -0.07% | 50.5만 |
|---|
| 2026.08.26 | ₩57,865 | ₩57,932 | ₩57,638 | ₩57,718 | -0.25% | 34.8만 |
|---|
| 2026.08.25 | ₩57,825 | ₩58,173 | ₩57,785 | ₩58,146 | +0.56% | 24.5만 |
|---|
| 2026.08.24 | ₩57,370 | ₩57,370 | ₩57,170 | ₩57,236 | -0.23% | 26.2만 |
|---|
| 2026.08.21 | ₩57,651 | ₩57,651 | ₩57,464 | ₩57,504 | -0.26% | 15.1만 |
|---|
| 2026.08.20 | ₩57,343 | ₩57,491 | ₩57,250 | ₩57,330 | -0.02% | 22.6만 |
|---|
| 2026.08.19 | ₩57,357 | ₩57,477 | ₩57,290 | ₩57,370 | +0.02% | 17.8만 |
|---|
| 2026.08.18 | ₩57,343 | ₩57,397 | ₩57,129 | ₩57,143 | -0.35% | 25.3만 |
|---|
| 2026.08.17 | ₩57,504 | ₩57,638 | ₩57,317 | ₩57,357 | -0.26% | 38.9만 |
|---|
| 2026.08.14 | ₩57,557 | ₩57,664 | ₩57,437 | ₩57,531 | -0.05% | 15.4만 |
|---|
| 2026.08.13 | ₩57,972 | ₩58,052 | ₩57,758 | ₩57,852 | -0.21% | 20.5만 |
|---|
| 2026.08.12 | ₩58,066 | ₩58,079 | ₩57,852 | ₩57,865 | -0.35% | 13.1만 |
|---|
| 2026.08.11 | ₩58,079 | ₩58,226 | ₩57,985 | ₩58,039 | -0.07% | 28.5만 |
|---|
| 2026.08.10 | ₩58,159 | ₩58,239 | ₩57,918 | ₩58,052 | -0.18% | 27.9만 |
|---|
| 2026.08.07 | ₩58,440 | ₩58,467 | ₩58,280 | ₩58,413 | -0.05% | 21만 |
|---|
| 2026.08.06 | ₩58,280 | ₩58,280 | ₩57,985 | ₩58,039 | -0.41% | 33.7만 |
|---|
| 2026.08.05 | ₩58,320 | ₩58,373 | ₩58,106 | ₩58,186 | -0.23% | 29만 |
|---|
| 2026.08.04 | ₩58,199 | ₩58,453 | ₩58,106 | ₩58,387 | +0.32% | 49만 |
|---|
| 2026.08.03 | ₩57,852 | ₩58,052 | ₩57,704 | ₩57,878 | +0.05% | 20.3만 |
|---|
| 2026.07.31 | ₩57,410 | ₩57,571 | ₩57,277 | ₩57,491 | +0.14% | 26.4만 |
|---|
| 2026.07.30 | ₩57,410 | ₩57,598 | ₩57,263 | ₩57,450 | +0.07% | 32.8만 |
|---|
| 2026.07.29 | ₩56,835 | ₩57,317 | ₩56,702 | ₩56,822 | -0.02% | 41.7만 |
|---|
| 2026.07.28 | ₩56,554 | ₩57,250 | ₩56,528 | ₩56,996 | +0.78% | 38.9만 |
|---|
| 2026.07.27 | ₩56,488 | ₩56,635 | ₩56,247 | ₩56,635 | +0.26% | 30.1만 |
|---|
| 2026.07.24 | ₩55,846 | ₩56,247 | ₩55,712 | ₩55,752 | -0.17% | 95.6만 |
|---|
| 2026.07.23 | ₩55,498 | ₩55,605 | ₩55,244 | ₩55,297 | -0.36% | 36.6만 |
|---|
| 2026.07.22 | ₩56,153 | ₩56,274 | ₩55,872 | ₩55,953 | -0.36% | 57.4만 |
|---|
| 2026.07.21 | ₩56,675 | ₩56,742 | ₩56,528 | ₩56,581 | -0.17% | 18.9만 |
|---|
| 2026.07.20 | ₩56,768 | ₩56,782 | ₩56,367 | ₩56,394 | -0.66% | 42.9만 |
|---|
| 2026.07.17 | ₩56,621 | ₩56,849 | ₩56,514 | ₩56,595 | -0.05% | 32.8만 |
|---|
| 2026.07.16 | ₩56,207 | ₩56,474 | ₩56,193 | ₩56,421 | +0.38% | 27.3만 |
|---|
| 2026.07.15 | ₩56,381 | ₩56,661 | ₩56,300 | ₩56,528 | +0.26% | 42.3만 |
|---|
| 2026.07.14 | ₩56,421 | ₩56,635 | ₩56,314 | ₩56,568 | +0.26% | 44.8만 |
|---|
| 2026.07.13 | ₩56,942 | ₩56,969 | ₩56,528 | ₩56,608 | -0.59% | 45.8만 |
|---|
| 2026.07.10 | ₩57,076 | ₩57,210 | ₩56,862 | ₩56,996 | -0.14% | 18.7만 |
|---|
| 2026.07.09 | ₩56,474 | ₩56,742 | ₩56,434 | ₩56,608 | +0.24% | 24만 |
|---|
| 2026.07.08 | ₩56,327 | ₩56,394 | ₩56,006 | ₩56,327 | 0.00% | 36.8만 |
|---|
| 2026.07.07 | ₩57,384 | ₩57,437 | ₩56,902 | ₩56,969 | -0.72% | 72.5만 |
|---|
| 2026.07.06 | ₩57,223 | ₩57,624 | ₩57,210 | ₩57,584 | +0.63% | 28.4만 |
|---|
| 2026.07.02 | ₩57,196 | ₩57,397 | ₩57,129 | ₩57,397 | +0.35% | 22.2만 |
|---|
| 2026.07.01 | ₩56,648 | ₩57,022 | ₩56,621 | ₩56,835 | +0.33% | 39.6만 |
|---|
| 2026.06.30 | ₩57,009 | ₩57,250 | ₩56,902 | ₩57,210 | +0.35% | 29.1만 |
|---|
| 2026.06.29 | ₩57,049 | ₩57,156 | ₩56,822 | ₩57,009 | -0.07% | 43.9만 |
|---|
| 2026.06.26 | ₩57,223 | ₩57,531 | ₩57,143 | ₩57,384 | +0.28% | 17만 |
|---|
| 2026.06.25 | ₩57,464 | ₩57,504 | ₩57,223 | ₩57,277 | -0.33% | 20만 |
|---|
| 2026.06.24 | ₩57,571 | ₩57,758 | ₩57,477 | ₩57,664 | +0.16% | 26만 |
|---|
| 2026.06.23 | ₩57,183 | ₩57,183 | ₩56,982 | ₩57,049 | -0.23% | 81.8만 |
|---|
| 2026.06.22 | ₩57,811 | ₩58,199 | ₩57,811 | ₩58,092 | +0.49% | 48.8만 |
|---|
| 2026.06.18 | ₩57,852 | ₩57,892 | ₩57,477 | ₩57,531 | -0.55% | 41.3만 |
|---|
| 2026.06.17 | ₩57,638 | ₩57,811 | ₩56,862 | ₩56,942 | -1.21% | 52.2만 |
|---|
| 2026.06.16 | ₩57,290 | ₩57,504 | ₩57,277 | ₩57,330 | +0.07% | 33.6만 |
|---|
| 2026.06.15 | ₩57,250 | ₩57,424 | ₩57,183 | ₩57,196 | -0.09% | 47.4만 |
|---|
| 2026.06.12 | ₩56,461 | ₩56,568 | ₩56,140 | ₩56,260 | -0.36% | 45.4만 |
|---|
| 2026.06.11 | ₩54,990 | ₩55,899 | ₩54,803 | ₩55,899 | +1.65% | 69.9만 |
|---|
| 2026.06.10 | ₩55,578 | ₩55,872 | ₩55,204 | ₩55,230 | -0.63% | 54.4만 |
|---|
| 2026.06.09 | ₩56,113 | ₩56,220 | ₩55,378 | ₩55,712 | -0.71% | 70.2만 |
|---|
| 2026.06.08 | ₩55,525 | ₩55,712 | ₩55,364 | ₩55,431 | -0.17% | 38.5만 |
|---|
| 2026.06.05 | ₩56,220 | ₩56,300 | ₩55,351 | ₩55,525 | -1.24% | 117.5만 |
|---|
| 2026.06.04 | ₩56,514 | ₩56,608 | ₩56,193 | ₩56,447 | -0.12% | 47.8만 |
|---|
| 2026.06.03 | ₩56,180 | ₩56,274 | ₩55,658 | ₩55,699 | -0.86% | 73만 |
|---|
| 2026.06.02 | ₩56,447 | ₩56,715 | ₩56,407 | ₩56,488 | +0.07% | 37.9만 |
|---|
| 2026.06.01 | ₩56,260 | ₩56,621 | ₩56,006 | ₩56,461 | +0.36% | 51만 |
|---|
| 2026.05.29 | ₩57,183 | ₩57,263 | ₩56,915 | ₩56,915 | -0.47% | 57.9만 |
|---|
| 2026.05.28 | ₩56,300 | ₩57,129 | ₩56,247 | ₩57,049 | +1.33% | 74.3만 |
|---|
| 2026.05.27 | ₩57,103 | ₩57,290 | ₩56,809 | ₩56,862 | -0.42% | 66.6만 |
|---|
| 2026.05.26 | ₩57,009 | ₩57,263 | ₩56,795 | ₩56,875 | -0.23% | 60만 |
|---|
| 2026.05.22 | ₩56,715 | ₩56,929 | ₩56,608 | ₩56,661 | -0.09% | 51.5만 |
|---|
| 2026.05.21 | ₩55,765 | ₩56,514 | ₩55,618 | ₩56,287 | +0.94% | 60.7만 |
|---|
| 2026.05.20 | ₩55,578 | ₩56,407 | ₩55,378 | ₩56,233 | +1.18% | 86.2만 |
|---|
| 2026.05.19 | ₩55,271 | ₩55,592 | ₩55,230 | ₩55,364 | +0.17% | 76.9만 |
|---|
| 2026.05.18 | ₩56,086 | ₩56,153 | ₩55,605 | ₩55,926 | -0.29% | 71.1만 |
|---|
| 2026.05.15 | ₩56,340 | ₩56,488 | ₩56,100 | ₩56,287 | -0.09% | 57.5만 |
|---|
| 2026.05.14 | ₩56,554 | ₩56,875 | ₩56,514 | ₩56,822 | +0.47% | 54.3만 |
|---|
| 2026.05.13 | ₩56,100 | ₩56,554 | ₩56,086 | ₩56,447 | +0.62% | 50.6만 |
|---|
| 2026.05.12 | ₩55,979 | ₩56,126 | ₩55,618 | ₩55,926 | -0.10% | 102.3만 |
|---|
| 2026.05.11 | ₩57,156 | ₩57,424 | ₩56,809 | ₩56,902 | -0.44% | 66.1만 |
|---|
| 2026.05.08 | ₩58,306 | ₩58,520 | ₩58,253 | ₩58,440 | +0.23% | 64만 |
|---|
| 2026.05.07 | ₩59,015 | ₩59,055 | ₩58,360 | ₩58,453 | -0.95% | 57만 |
|---|
| 2026.05.06 | ₩58,373 | ₩58,855 | ₩58,333 | ₩58,681 | +0.53% | 75.5만 |
|---|
| 2026.05.05 | ₩57,571 | ₩57,918 | ₩57,571 | ₩57,825 | +0.44% | 31만 |
|---|
| 2026.05.04 | ₩57,477 | ₩57,745 | ₩57,076 | ₩57,250 | -0.40% | 49.6만 |
|---|
| 2026.05.01 | ₩57,945 | ₩58,293 | ₩57,878 | ₩57,905 | -0.07% | 24.6만 |
|---|
| 2026.04.30 | ₩57,758 | ₩58,266 | ₩57,664 | ₩58,199 | +0.76% | 49만 |
|---|
| 2026.04.29 | ₩57,731 | ₩57,878 | ₩57,504 | ₩57,678 | -0.09% | 56.1만 |
|---|
| 2026.04.28 | ₩57,691 | ₩57,865 | ₩57,531 | ₩57,852 | +0.28% | 43.4만 |
|---|
| 2026.04.27 | ₩57,932 | ₩58,119 | ₩57,892 | ₩57,905 | -0.05% | 35.5만 |
|---|
| 2026.04.24 | ₩57,704 | ₩58,066 | ₩57,598 | ₩58,039 | +0.58% | 39.6만 |
|---|
| 2026.04.23 | ₩58,159 | ₩58,360 | ₩57,491 | ₩57,838 | -0.55% | 97.3만 |
|---|
| 2026.04.22 | ₩58,480 | ₩58,654 | ₩58,320 | ₩58,453 | -0.05% | 33.3만 |
|---|
| 2026.04.21 | ₩58,908 | ₩58,935 | ₩58,079 | ₩58,132 | -1.32% | 74.8만 |
|---|
| 2026.04.20 | ₩58,868 | ₩59,229 | ₩58,814 | ₩59,095 | +0.39% | 88.1만 |
|---|
| 2026.04.17 | ₩59,791 | ₩60,446 | ₩59,791 | ₩59,965 | +0.29% | 94.1만 |
|---|
| 2026.04.16 | ₩57,972 | ₩58,467 | ₩57,959 | ₩58,400 | +0.74% | 74.5만 |
|---|
| 2026.04.15 | ₩57,865 | ₩58,186 | ₩57,798 | ₩58,146 | +0.49% | 77.3만 |
|---|
| 2026.04.14 | ₩57,878 | ₩58,173 | ₩57,825 | ₩57,959 | +0.14% | 82.6만 |
|---|
| 2026.04.13 | ₩56,889 | ₩57,531 | ₩56,862 | ₩57,491 | +1.06% | 77.7만 |
|---|
| 2026.04.10 | ₩57,504 | ₩57,758 | ₩57,236 | ₩57,410 | -0.16% | 55.4만 |
|---|
| 2026.04.09 | ₩57,089 | ₩57,491 | ₩56,862 | ₩57,089 | 0.00% | 157.9만 |
|---|
| 2026.04.08 | ₩57,571 | ₩57,878 | ₩56,889 | ₩57,143 | -0.74% | 128.8만 |
|---|
| 2026.04.07 | ₩55,137 | ₩55,204 | ₩54,803 | ₩55,164 | +0.05% | 78.2만 |
|---|
| 2026.04.06 | ₩54,923 | ₩55,190 | ₩54,856 | ₩55,030 | +0.19% | 47.2만 |
|---|
| 2026.04.02 | ₩54,147 | ₩54,803 | ₩54,014 | ₩54,535 | +0.72% | 87.4만 |
|---|
| 2026.04.01 | ₩54,335 | ₩54,869 | ₩54,201 | ₩54,522 | +0.34% | 115.5만 |
|---|
| 2026.03.31 | ₩53,492 | ₩54,575 | ₩53,358 | ₩54,562 | +2.00% | 158.9만 |
|---|
| 2026.03.30 | ₩53,011 | ₩53,238 | ₩52,703 | ₩52,944 | -0.13% | 113.5만 |
|---|
| 2026.03.27 | ₩53,559 | ₩53,599 | ₩53,064 | ₩53,238 | -0.60% | 100.2만 |
|---|
| 2026.03.26 | ₩54,535 | ₩54,789 | ₩53,866 | ₩53,933 | -1.10% | 95.6만 |
|---|
| 2026.03.25 | ₩54,963 | ₩55,124 | ₩54,682 | ₩54,843 | -0.22% | 91.9만 |
|---|
| 2026.03.24 | ₩54,014 | ₩54,294 | ₩53,666 | ₩53,826 | -0.35% | 79.4만 |
|---|
| 2026.03.23 | ₩55,418 | ₩56,233 | ₩55,190 | ₩55,525 | +0.19% | 142.9만 |
|---|
| 2026.03.20 | ₩55,003 | ₩55,137 | ₩53,973 | ₩54,080 | -1.68% | 120.2만 |
|---|
| 2026.03.19 | ₩54,843 | ₩55,391 | ₩54,508 | ₩55,204 | +0.66% | 103만 |
|---|
| 2026.03.18 | ₩55,779 | ₩55,926 | ₩55,017 | ₩55,097 | -1.22% | 556.8만 |
|---|
| 2026.03.17 | ₩56,461 | ₩56,541 | ₩56,180 | ₩56,207 | -0.45% | 245만 |
|---|
| 2026.03.16 | ₩56,354 | ₩56,488 | ₩56,140 | ₩56,314 | -0.07% | 79.5만 |
|---|
| 2026.03.13 | ₩56,247 | ₩56,474 | ₩55,819 | ₩55,953 | -0.52% | 144.1만 |
|---|
| 2026.03.12 | ₩57,049 | ₩57,076 | ₩56,447 | ₩56,581 | -0.82% | 186.9만 |
|---|
| 2026.03.11 | ₩57,491 | ₩57,651 | ₩57,156 | ₩57,263 | -0.40% | 83.1만 |
|---|
| 2026.03.10 | ₩57,852 | ₩58,427 | ₩57,624 | ₩57,731 | -0.21% | 88.9만 |
|---|
| 2026.03.09 | ₩56,956 | ₩58,066 | ₩56,608 | ₩57,758 | +1.41% | 128.5만 |
|---|
| 2026.03.06 | ₩57,905 | ₩58,119 | ₩57,678 | ₩57,878 | -0.05% | 105.5만 |
|---|
| 2026.03.05 | ₩58,373 | ₩58,520 | ₩57,504 | ₩58,199 | -0.30% | 92.6만 |
|---|
| 2026.03.04 | ₩58,159 | ₩58,333 | ₩57,825 | ₩58,266 | +0.18% | 113.4만 |
|---|
| 2026.03.03 | ₩57,598 | ₩58,146 | ₩56,635 | ₩58,079 | +0.84% | 203.2만 |
|---|
| 2026.03.02 | ₩59,002 | ₩59,443 | ₩58,988 | ₩59,135 | +0.23% | 86.4만 |
|---|
| 2026.02.27 | ₩60,392 | ₩60,660 | ₩60,245 | ₩60,633 | +0.40% | 55.6만 |
|---|
| 2026.02.26 | ₩60,994 | ₩61,141 | ₩60,673 | ₩60,820 | -0.29% | 49.1만 |
|---|
| 2026.02.25 | ₩61,168 | ₩61,288 | ₩60,767 | ₩60,954 | -0.35% | 60.9만 |
|---|
| 2026.02.24 | ₩60,847 | ₩61,168 | ₩60,820 | ₩60,901 | +0.09% | 67만 |
|---|
| 2026.02.23 | ₩60,994 | ₩61,101 | ₩60,540 | ₩60,620 | -0.61% | 61.8만 |
|---|
| 2026.02.20 | ₩60,847 | ₩61,823 | ₩60,673 | ₩61,797 | +1.56% | 105.2만 |
|---|
| 2026.02.19 | ₩60,205 | ₩60,312 | ₩60,018 | ₩60,245 | +0.07% | 78.8만 |
|---|
| 2026.02.18 | ₩61,235 | ₩61,395 | ₩61,101 | ₩61,315 | +0.13% | 49만 |
|---|
| 2026.02.17 | ₩60,981 | ₩61,302 | ₩60,834 | ₩61,235 | +0.42% | 72만 |
|---|
| 2026.02.13 | ₩60,593 | ₩60,861 | ₩60,459 | ₩60,847 | +0.42% | 65.9만 |
|---|
| 2026.02.12 | ₩61,583 | ₩61,716 | ₩61,168 | ₩61,208 | -0.61% | 58.9만 |
|---|
| 2026.02.11 | ₩61,877 | ₩62,011 | ₩61,636 | ₩61,850 | -0.04% | 56.2만 |
|---|
| 2026.02.10 | ₩61,917 | ₩62,265 | ₩61,877 | ₩62,184 | +0.43% | 118.9만 |
|---|
| 2026.02.09 | ₩61,502 | ₩61,797 | ₩61,462 | ₩61,757 | +0.41% | 41.4만 |
|---|
| 2026.02.06 | ₩61,115 | ₩61,569 | ₩61,101 | ₩61,543 | +0.70% | 62.5만 |
|---|
| 2026.02.05 | ₩61,262 | ₩61,369 | ₩61,034 | ₩61,088 | -0.28% | 69만 |
|---|
| 2026.02.04 | ₩61,462 | ₩61,690 | ₩61,235 | ₩61,676 | +0.35% | 108.2만 |
|---|
| 2026.02.03 | ₩61,850 | ₩61,850 | ₩61,088 | ₩61,288 | -0.91% | 120.2만 |
|---|
| 2026.02.02 | ₩59,028 | ₩61,890 | ₩59,028 | ₩61,703 | +4.53% | 308.5만 |
|---|
| 2026.01.30 | ₩59,817 | ₩59,911 | ₩59,510 | ₩59,884 | +0.11% | 67.8만 |
|---|
| 2026.01.29 | ₩60,031 | ₩60,085 | ₩59,456 | ₩59,911 | -0.20% | 82.8만 |
|---|
| 2026.01.28 | ₩59,537 | ₩59,603 | ₩59,269 | ₩59,483 | -0.09% | 91.8만 |
|---|
| 2026.01.27 | ₩59,550 | ₩59,630 | ₩59,349 | ₩59,577 | +0.04% | 56.9만 |
|---|
| 2026.01.26 | ₩58,828 | ₩59,189 | ₩58,828 | ₩59,095 | +0.45% | 70.9만 |
|---|
| 2026.01.23 | ₩58,587 | ₩58,908 | ₩58,440 | ₩58,828 | +0.41% | 76만 |
|---|
| 2026.01.22 | ₩59,389 | ₩59,537 | ₩59,256 | ₩59,416 | +0.05% | 60.5만 |
|---|
| 2026.01.21 | ₩58,841 | ₩59,162 | ₩58,801 | ₩59,069 | +0.39% | 88.5만 |
|---|
| 2026.01.20 | ₩59,470 | ₩59,603 | ₩59,269 | ₩59,349 | -0.20% | 132.2만 |
|---|
| 2026.01.16 | ₩60,807 | ₩60,807 | ₩60,513 | ₩60,673 | -0.22% | 90.4만 |
|---|
| 2026.01.15 | ₩61,048 | ₩61,195 | ₩60,901 | ₩61,128 | +0.13% | 43.4만 |
|---|
| 2026.01.14 | ₩60,941 | ₩61,275 | ₩60,941 | ₩61,248 | +0.50% | 53.2만 |
|---|
| 2026.01.13 | ₩60,954 | ₩60,954 | ₩60,660 | ₩60,754 | -0.33% | 180.3만 |
|---|
| 2026.01.12 | ₩60,847 | ₩61,222 | ₩60,834 | ₩61,128 | +0.46% | 49.6만 |
|---|
| 2026.01.09 | ₩61,034 | ₩61,048 | ₩60,620 | ₩60,847 | -0.31% | 57.8만 |
|---|
| 2026.01.08 | ₩61,422 | ₩61,422 | ₩61,168 | ₩61,369 | -0.09% | 73.1만 |
|---|
| 2026.01.07 | ₩62,238 | ₩62,332 | ₩62,011 | ₩62,091 | -0.24% | 84.6만 |
|---|
| 2026.01.06 | ₩62,158 | ₩62,251 | ₩61,930 | ₩61,984 | -0.28% | 50.7만 |
|---|
| 2026.01.05 | ₩62,184 | ₩62,358 | ₩61,997 | ₩62,291 | +0.17% | 48.2만 |
|---|
| 2026.01.02 | ₩62,265 | ₩62,626 | ₩62,238 | ₩62,612 | +0.56% | 57.9만 |
|---|
| 2025.12.31 | ₩61,650 | ₩61,957 | ₩61,650 | ₩61,904 | +0.41% | 48.8만 |
|---|
| 2025.12.30 | ₩61,088 | ₩61,355 | ₩61,088 | ₩61,275 | +0.31% | 30.7만 |
|---|
| 2025.12.29 | ₩61,101 | ₩61,128 | ₩60,861 | ₩61,034 | -0.11% | 38.5만 |
|---|
| 2025.12.26 | ₩61,516 | ₩61,543 | ₩61,275 | ₩61,409 | -0.17% | 28.3만 |
|---|
| 2025.12.24 | ₩61,703 | ₩61,703 | ₩61,462 | ₩61,462 | -0.39% | 22만 |
|---|
| 2025.12.23 | ₩61,663 | ₩62,104 | ₩61,663 | ₩62,051 | +0.63% | 100.6만 |
|---|
| 2025.12.22 | ₩61,609 | ₩61,757 | ₩61,596 | ₩61,703 | +0.15% | 45.1만 |
|---|
| 2025.12.19 | ₩61,168 | ₩62,051 | ₩61,168 | ₩61,569 | +0.66% | 84.9만 |
|---|
| 2025.12.18 | ₩60,486 | ₩60,767 | ₩60,486 | ₩60,580 | +0.15% | 35.5만 |
|---|
| 2025.12.17 | ₩60,272 | ₩60,406 | ₩60,152 | ₩60,232 | -0.07% | 55.4만 |
|---|
| 2025.12.16 | ₩60,192 | ₩60,192 | ₩59,898 | ₩60,072 | -0.20% | 64.1만 |
|---|
| 2025.12.15 | ₩60,419 | ₩60,540 | ₩60,326 | ₩60,366 | -0.09% | 61.2만 |
|---|
| 2025.12.12 | ₩60,553 | ₩60,620 | ₩60,098 | ₩60,205 | -0.57% | 47만 |
|---|
| 2025.12.11 | ₩60,566 | ₩60,874 | ₩60,473 | ₩60,767 | +0.33% | 67.2만 |
|---|
| 2025.12.10 | ₩60,459 | ₩60,593 | ₩60,326 | ₩60,566 | +0.18% | 43만 |
|---|
| 2025.12.09 | ₩60,473 | ₩60,486 | ₩60,326 | ₩60,473 | 0.00% | 60만 |
|---|
| 2025.12.08 | ₩60,446 | ₩60,473 | ₩60,005 | ₩60,112 | -0.55% | 81.8만 |
|---|
| 2025.12.05 | ₩61,369 | ₩61,395 | ₩61,128 | ₩61,208 | -0.26% | 83.3만 |
|---|
| 2025.12.04 | ₩61,088 | ₩61,128 | ₩60,887 | ₩61,088 | 0.00% | 49.3만 |
|---|
| 2025.12.03 | ₩60,713 | ₩60,807 | ₩60,406 | ₩60,620 | -0.15% | 68.3만 |
|---|
| 2025.12.02 | ₩61,329 | ₩61,342 | ₩60,994 | ₩61,115 | -0.35% | 58.5만 |
|---|
| 2025.12.01 | ₩61,930 | ₩61,930 | ₩61,623 | ₩61,623 | -0.50% | 41.2만 |
|---|
| 2025.11.28 | ₩61,890 | ₩62,238 | ₩61,890 | ₩62,118 | +0.37% | 31.6만 |
|---|
| 2025.11.26 | ₩61,890 | ₩62,118 | ₩61,823 | ₩62,077 | +0.30% | 129.8만 |
|---|
| 2025.11.25 | ₩61,288 | ₩61,609 | ₩61,208 | ₩61,569 | +0.46% | 81.5만 |
|---|
| 2025.11.24 | ₩61,302 | ₩61,516 | ₩61,275 | ₩61,395 | +0.15% | 81.8만 |
|---|
| 2025.11.21 | ₩61,275 | ₩61,543 | ₩61,061 | ₩61,395 | +0.20% | 99.3만 |
|---|
| 2025.11.20 | ₩62,505 | ₩62,626 | ₩62,011 | ₩62,091 | -0.66% | 95.3만 |
|---|
| 2025.11.19 | ₩62,211 | ₩62,519 | ₩62,211 | ₩62,332 | +0.19% | 46.4만 |
|---|
| 2025.11.18 | ₩61,917 | ₩62,171 | ₩61,783 | ₩62,037 | +0.19% | 37.9만 |
|---|
| 2025.11.17 | ₩62,318 | ₩62,425 | ₩62,077 | ₩62,131 | -0.30% | 58.6만 |
|---|
| 2025.11.14 | ₩61,890 | ₩62,278 | ₩61,797 | ₩62,144 | +0.41% | 56.4만 |
|---|
| 2025.11.13 | ₩61,997 | ₩62,024 | ₩61,583 | ₩61,623 | -0.60% | 62.8만 |
|---|
| 2025.11.12 | ₩62,238 | ₩62,251 | ₩62,118 | ₩62,144 | -0.15% | 44.4만 |
|---|
| 2025.11.11 | ₩62,037 | ₩62,465 | ₩62,037 | ₩62,412 | +0.60% | 59만 |
|---|
| 2025.11.10 | ₩61,516 | ₩61,650 | ₩61,409 | ₩61,650 | +0.22% | 59.6만 |
|---|
| 2025.11.07 | ₩61,208 | ₩61,235 | ₩60,901 | ₩61,235 | +0.04% | 53.3만 |
|---|
| 2025.11.06 | ₩61,355 | ₩61,355 | ₩60,861 | ₩60,981 | -0.61% | 84.7만 |
|---|
| 2025.11.05 | ₩61,609 | ₩61,957 | ₩61,609 | ₩61,930 | +0.52% | 58.5만 |
|---|
| 2025.11.04 | ₩61,609 | ₩61,690 | ₩61,462 | ₩61,543 | -0.11% | 98.2만 |
|---|
| 2025.11.03 | ₩62,037 | ₩62,051 | ₩61,837 | ₩62,024 | -0.02% | 35.4만 |
|---|
| 2025.10.31 | ₩61,890 | ₩61,890 | ₩61,583 | ₩61,770 | -0.19% | 50.4만 |
|---|
| 2025.10.30 | ₩61,877 | ₩62,171 | ₩61,797 | ₩61,984 | +0.17% | 153만 |
|---|
| 2025.10.29 | ₩62,519 | ₩62,586 | ₩62,158 | ₩62,265 | -0.41% | 61.6만 |
|---|
| 2025.10.28 | ₩62,171 | ₩62,278 | ₩62,037 | ₩62,144 | -0.04% | 78.5만 |
|---|
| 2025.10.27 | ₩62,345 | ₩62,398 | ₩62,278 | ₩62,398 | +0.09% | 55.5만 |
|---|
| 2025.10.24 | ₩62,184 | ₩62,184 | ₩61,970 | ₩61,984 | -0.32% | 76.5만 |
|---|
| 2025.10.23 | ₩62,171 | ₩62,345 | ₩62,064 | ₩62,265 | +0.15% | 98.7만 |
|---|
| 2025.10.22 | ₩62,893 | ₩63,121 | ₩62,626 | ₩62,800 | -0.15% | 108.4만 |
|---|
| 2025.10.21 | ₩61,797 | ₩61,944 | ₩61,757 | ₩61,810 | +0.02% | 36.5만 |
|---|
| 2025.10.20 | ₩61,877 | ₩62,171 | ₩61,837 | ₩62,158 | +0.45% | 59.1만 |
|---|
| 2025.10.17 | ₩61,516 | ₩61,797 | ₩61,422 | ₩61,690 | +0.28% | 88.8만 |
|---|
| 2025.10.16 | ₩61,329 | ₩61,543 | ₩61,141 | ₩61,248 | -0.13% | 103.4만 |
|---|
| 2025.10.15 | ₩60,754 | ₩61,061 | ₩60,713 | ₩61,061 | +0.51% | 105.3만 |
|---|
| 2025.10.14 | ₩59,858 | ₩60,072 | ₩59,670 | ₩59,965 | +0.18% | 57.9만 |
|---|
| 2025.10.13 | ₩60,179 | ₩60,326 | ₩60,031 | ₩60,232 | +0.09% | 53.2만 |
|---|
| 2025.10.10 | ₩60,499 | ₩60,620 | ₩59,924 | ₩59,951 | -0.91% | 117만 |
|---|