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 | ₩53,236 | ₩53,370 | ₩53,196 | ₩53,290 | +0.10% | 37만 |
| 2026.10.08 | ₩52,782 | ₩52,862 | ₩52,582 | ₩52,849 | +0.13% | 46.7만 |
| 2026.10.07 | ₩53,370 | ₩53,624 | ₩53,276 | ₩53,557 | +0.35% | 83.4만 |
| 2026.10.06 | ₩54,305 | ₩54,345 | ₩54,145 | ₩54,198 | -0.20% | 32.3만 |
| 2026.10.05 | ₩54,091 | ₩54,172 | ₩53,918 | ₩54,118 | +0.05% | 52만 |
| 2026.10.02 | ₩54,345 | ₩54,412 | ₩53,998 | ₩54,145 | -0.37% | 51만 |
| 2026.10.01 | ₩54,091 | ₩54,265 | ₩53,811 | ₩54,025 | -0.12% | 32.9만 |
| 2026.09.30 | ₩54,452 | ₩54,492 | ₩54,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,412 |
| -0.07% |
| 49.1만 |
| 2026.09.29 | ₩54,546 | ₩54,693 | ₩54,452 | ₩54,612 | +0.12% | 56.4만 |
|---|
| 2026.09.28 | ₩54,853 | ₩54,986 | ₩54,693 | ₩54,826 | -0.05% | 58.9만 |
|---|
| 2026.09.25 | ₩55,681 | ₩55,882 | ₩55,548 | ₩55,841 | +0.29% | 33.5만 |
|---|
| 2026.09.24 | ₩55,601 | ₩55,708 | ₩55,374 | ₩55,454 | -0.26% | 38.4만 |
|---|
| 2026.09.23 | ₩56,162 | ₩56,202 | ₩55,761 | ₩55,801 | -0.64% | 42.5만 |
|---|
| 2026.09.22 | ₩56,055 | ₩56,189 | ₩55,922 | ₩56,069 | +0.02% | 60.7만 |
|---|
| 2026.09.21 | ₩56,055 | ₩56,269 | ₩55,962 | ₩56,202 | +0.26% | 30.6만 |
|---|
| 2026.09.18 | ₩55,721 | ₩55,748 | ₩55,588 | ₩55,654 | -0.12% | 26.9만 |
|---|
| 2026.09.17 | ₩55,868 | ₩55,868 | ₩55,614 | ₩55,641 | -0.41% | 29.6만 |
|---|
| 2026.09.16 | ₩55,494 | ₩55,628 | ₩55,013 | ₩55,227 | -0.48% | 46.1만 |
|---|
| 2026.09.15 | ₩55,507 | ₩55,534 | ₩55,214 | ₩55,267 | -0.43% | 34만 |
|---|
| 2026.09.14 | ₩55,935 | ₩56,456 | ₩55,935 | ₩56,309 | +0.67% | 22.1만 |
|---|
| 2026.09.11 | ₩56,403 | ₩56,496 | ₩56,216 | ₩56,496 | +0.17% | 32.7만 |
|---|
| 2026.09.10 | ₩56,175 | ₩56,282 | ₩56,015 | ₩56,109 | -0.12% | 82.8만 |
|---|
| 2026.09.09 | ₩56,937 | ₩56,937 | ₩56,670 | ₩56,696 | -0.42% | 81.8만 |
|---|
| 2026.09.08 | ₩57,418 | ₩57,418 | ₩57,017 | ₩57,017 | -0.70% | 37.2만 |
|---|
| 2026.09.04 | ₩57,872 | ₩58,019 | ₩57,738 | ₩57,899 | +0.05% | 25.9만 |
|---|
| 2026.09.03 | ₩57,939 | ₩58,006 | ₩57,779 | ₩57,992 | +0.09% | 21.1만 |
|---|
| 2026.09.02 | ₩58,072 | ₩58,072 | ₩57,845 | ₩57,966 | -0.18% | 19.2만 |
|---|
| 2026.09.01 | ₩57,551 | ₩57,859 | ₩57,418 | ₩57,525 | -0.05% | 38.9만 |
|---|
| 2026.08.31 | ₩57,645 | ₩57,792 | ₩57,431 | ₩57,538 | -0.19% | 20.3만 |
|---|
| 2026.08.28 | ₩57,578 | ₩57,698 | ₩57,271 | ₩57,418 | -0.28% | 17.9만 |
|---|
| 2026.08.27 | ₩57,418 | ₩57,445 | ₩57,258 | ₩57,378 | -0.07% | 50.5만 |
|---|
| 2026.08.26 | ₩57,805 | ₩57,872 | ₩57,578 | ₩57,658 | -0.25% | 34.8만 |
|---|
| 2026.08.25 | ₩57,765 | ₩58,113 | ₩57,725 | ₩58,086 | +0.56% | 24.5만 |
|---|
| 2026.08.24 | ₩57,311 | ₩57,311 | ₩57,111 | ₩57,177 | -0.23% | 26.2만 |
|---|
| 2026.08.21 | ₩57,592 | ₩57,592 | ₩57,404 | ₩57,445 | -0.26% | 15.1만 |
|---|
| 2026.08.20 | ₩57,284 | ₩57,431 | ₩57,191 | ₩57,271 | -0.02% | 22.6만 |
|---|
| 2026.08.19 | ₩57,298 | ₩57,418 | ₩57,231 | ₩57,311 | +0.02% | 17.8만 |
|---|
| 2026.08.18 | ₩57,284 | ₩57,338 | ₩57,071 | ₩57,084 | -0.35% | 25.3만 |
|---|
| 2026.08.17 | ₩57,445 | ₩57,578 | ₩57,258 | ₩57,298 | -0.26% | 38.9만 |
|---|
| 2026.08.14 | ₩57,498 | ₩57,605 | ₩57,378 | ₩57,471 | -0.05% | 15.4만 |
|---|
| 2026.08.13 | ₩57,912 | ₩57,992 | ₩57,698 | ₩57,792 | -0.21% | 20.5만 |
|---|
| 2026.08.12 | ₩58,006 | ₩58,019 | ₩57,792 | ₩57,805 | -0.35% | 13.1만 |
|---|
| 2026.08.11 | ₩58,019 | ₩58,166 | ₩57,925 | ₩57,979 | -0.07% | 28.5만 |
|---|
| 2026.08.10 | ₩58,099 | ₩58,179 | ₩57,859 | ₩57,992 | -0.18% | 27.9만 |
|---|
| 2026.08.07 | ₩58,380 | ₩58,406 | ₩58,219 | ₩58,353 | -0.05% | 21만 |
|---|
| 2026.08.06 | ₩58,219 | ₩58,219 | ₩57,925 | ₩57,979 | -0.41% | 33.7만 |
|---|
| 2026.08.05 | ₩58,259 | ₩58,313 | ₩58,046 | ₩58,126 | -0.23% | 29만 |
|---|
| 2026.08.04 | ₩58,139 | ₩58,393 | ₩58,046 | ₩58,326 | +0.32% | 49만 |
|---|
| 2026.08.03 | ₩57,792 | ₩57,992 | ₩57,645 | ₩57,819 | +0.05% | 20.3만 |
|---|
| 2026.07.31 | ₩57,351 | ₩57,511 | ₩57,217 | ₩57,431 | +0.14% | 26.4만 |
|---|
| 2026.07.30 | ₩57,351 | ₩57,538 | ₩57,204 | ₩57,391 | +0.07% | 32.8만 |
|---|
| 2026.07.29 | ₩56,777 | ₩57,258 | ₩56,643 | ₩56,763 | -0.02% | 41.7만 |
|---|
| 2026.07.28 | ₩56,496 | ₩57,191 | ₩56,469 | ₩56,937 | +0.78% | 38.9만 |
|---|
| 2026.07.27 | ₩56,429 | ₩56,576 | ₩56,189 | ₩56,576 | +0.26% | 30.1만 |
|---|
| 2026.07.24 | ₩55,788 | ₩56,189 | ₩55,654 | ₩55,695 | -0.17% | 95.6만 |
|---|
| 2026.07.23 | ₩55,441 | ₩55,548 | ₩55,187 | ₩55,240 | -0.36% | 36.6만 |
|---|
| 2026.07.22 | ₩56,095 | ₩56,216 | ₩55,815 | ₩55,895 | -0.36% | 57.4만 |
|---|
| 2026.07.21 | ₩56,616 | ₩56,683 | ₩56,469 | ₩56,523 | -0.17% | 18.9만 |
|---|
| 2026.07.20 | ₩56,710 | ₩56,723 | ₩56,309 | ₩56,336 | -0.66% | 42.9만 |
|---|
| 2026.07.17 | ₩56,563 | ₩56,790 | ₩56,456 | ₩56,536 | -0.05% | 32.8만 |
|---|
| 2026.07.16 | ₩56,149 | ₩56,416 | ₩56,135 | ₩56,362 | +0.38% | 27.3만 |
|---|
| 2026.07.15 | ₩56,322 | ₩56,603 | ₩56,242 | ₩56,469 | +0.26% | 42.3만 |
|---|
| 2026.07.14 | ₩56,362 | ₩56,576 | ₩56,256 | ₩56,509 | +0.26% | 44.8만 |
|---|
| 2026.07.13 | ₩56,883 | ₩56,910 | ₩56,469 | ₩56,549 | -0.59% | 45.8만 |
|---|
| 2026.07.10 | ₩57,017 | ₩57,151 | ₩56,803 | ₩56,937 | -0.14% | 18.7만 |
|---|
| 2026.07.09 | ₩56,416 | ₩56,683 | ₩56,376 | ₩56,549 | +0.24% | 24만 |
|---|
| 2026.07.08 | ₩56,269 | ₩56,336 | ₩55,948 | ₩56,269 | 0.00% | 36.8만 |
|---|
| 2026.07.07 | ₩57,324 | ₩57,378 | ₩56,843 | ₩56,910 | -0.72% | 72.5만 |
|---|
| 2026.07.06 | ₩57,164 | ₩57,565 | ₩57,151 | ₩57,525 | +0.63% | 28.4만 |
|---|
| 2026.07.02 | ₩57,137 | ₩57,338 | ₩57,071 | ₩57,338 | +0.35% | 22.2만 |
|---|
| 2026.07.01 | ₩56,590 | ₩56,964 | ₩56,563 | ₩56,777 | +0.33% | 39.6만 |
|---|
| 2026.06.30 | ₩56,950 | ₩57,191 | ₩56,843 | ₩57,151 | +0.35% | 29.1만 |
|---|
| 2026.06.29 | ₩56,990 | ₩57,097 | ₩56,763 | ₩56,950 | -0.07% | 43.9만 |
|---|
| 2026.06.26 | ₩57,164 | ₩57,471 | ₩57,084 | ₩57,324 | +0.28% | 17만 |
|---|
| 2026.06.25 | ₩57,404 | ₩57,445 | ₩57,164 | ₩57,217 | -0.33% | 20만 |
|---|
| 2026.06.24 | ₩57,511 | ₩57,698 | ₩57,418 | ₩57,605 | +0.16% | 26만 |
|---|
| 2026.06.23 | ₩57,124 | ₩57,124 | ₩56,924 | ₩56,990 | -0.23% | 81.8만 |
|---|
| 2026.06.22 | ₩57,752 | ₩58,139 | ₩57,752 | ₩58,032 | +0.49% | 48.8만 |
|---|
| 2026.06.18 | ₩57,792 | ₩57,832 | ₩57,418 | ₩57,471 | -0.55% | 41.3만 |
|---|
| 2026.06.17 | ₩57,578 | ₩57,752 | ₩56,803 | ₩56,883 | -1.21% | 52.2만 |
|---|
| 2026.06.16 | ₩57,231 | ₩57,445 | ₩57,217 | ₩57,271 | +0.07% | 33.6만 |
|---|
| 2026.06.15 | ₩57,191 | ₩57,364 | ₩57,124 | ₩57,137 | -0.09% | 47.4만 |
|---|
| 2026.06.12 | ₩56,403 | ₩56,509 | ₩56,082 | ₩56,202 | -0.36% | 45.4만 |
|---|
| 2026.06.11 | ₩54,933 | ₩55,841 | ₩54,746 | ₩55,841 | +1.65% | 69.9만 |
|---|
| 2026.06.10 | ₩55,521 | ₩55,815 | ₩55,147 | ₩55,173 | -0.63% | 54.4만 |
|---|
| 2026.06.09 | ₩56,055 | ₩56,162 | ₩55,320 | ₩55,654 | -0.71% | 70.2만 |
|---|
| 2026.06.08 | ₩55,467 | ₩55,654 | ₩55,307 | ₩55,374 | -0.17% | 38.5만 |
|---|
| 2026.06.05 | ₩56,162 | ₩56,242 | ₩55,294 | ₩55,467 | -1.24% | 117.5만 |
|---|
| 2026.06.04 | ₩56,456 | ₩56,549 | ₩56,135 | ₩56,389 | -0.12% | 47.8만 |
|---|
| 2026.06.03 | ₩56,122 | ₩56,216 | ₩55,601 | ₩55,641 | -0.86% | 73만 |
|---|
| 2026.06.02 | ₩56,389 | ₩56,656 | ₩56,349 | ₩56,429 | +0.07% | 37.9만 |
|---|
| 2026.06.01 | ₩56,202 | ₩56,563 | ₩55,948 | ₩56,403 | +0.36% | 51만 |
|---|
| 2026.05.29 | ₩57,124 | ₩57,204 | ₩56,857 | ₩56,857 | -0.47% | 57.9만 |
|---|
| 2026.05.28 | ₩56,242 | ₩57,071 | ₩56,189 | ₩56,990 | +1.33% | 74.3만 |
|---|
| 2026.05.27 | ₩57,044 | ₩57,231 | ₩56,750 | ₩56,803 | -0.42% | 66.6만 |
|---|
| 2026.05.26 | ₩56,950 | ₩57,204 | ₩56,737 | ₩56,817 | -0.23% | 60만 |
|---|
| 2026.05.22 | ₩56,656 | ₩56,870 | ₩56,549 | ₩56,603 | -0.09% | 51.5만 |
|---|
| 2026.05.21 | ₩55,708 | ₩56,456 | ₩55,561 | ₩56,229 | +0.94% | 60.7만 |
|---|
| 2026.05.20 | ₩55,521 | ₩56,349 | ₩55,320 | ₩56,175 | +1.18% | 86.2만 |
|---|
| 2026.05.19 | ₩55,214 | ₩55,534 | ₩55,173 | ₩55,307 | +0.17% | 76.9만 |
|---|
| 2026.05.18 | ₩56,028 | ₩56,095 | ₩55,548 | ₩55,868 | -0.29% | 71.1만 |
|---|
| 2026.05.15 | ₩56,282 | ₩56,429 | ₩56,042 | ₩56,229 | -0.09% | 57.5만 |
|---|
| 2026.05.14 | ₩56,496 | ₩56,817 | ₩56,456 | ₩56,763 | +0.47% | 54.3만 |
|---|
| 2026.05.13 | ₩56,042 | ₩56,496 | ₩56,028 | ₩56,389 | +0.62% | 50.6만 |
|---|
| 2026.05.12 | ₩55,922 | ₩56,069 | ₩55,561 | ₩55,868 | -0.10% | 102.3만 |
|---|
| 2026.05.11 | ₩57,097 | ₩57,364 | ₩56,750 | ₩56,843 | -0.44% | 66.1만 |
|---|
| 2026.05.08 | ₩58,246 | ₩58,460 | ₩58,193 | ₩58,380 | +0.23% | 64만 |
|---|
| 2026.05.07 | ₩58,954 | ₩58,994 | ₩58,300 | ₩58,393 | -0.95% | 57만 |
|---|
| 2026.05.06 | ₩58,313 | ₩58,794 | ₩58,273 | ₩58,620 | +0.53% | 75.5만 |
|---|
| 2026.05.05 | ₩57,511 | ₩57,859 | ₩57,511 | ₩57,765 | +0.44% | 31만 |
|---|
| 2026.05.04 | ₩57,418 | ₩57,685 | ₩57,017 | ₩57,191 | -0.40% | 49.6만 |
|---|
| 2026.05.01 | ₩57,885 | ₩58,233 | ₩57,819 | ₩57,845 | -0.07% | 24.6만 |
|---|
| 2026.04.30 | ₩57,698 | ₩58,206 | ₩57,605 | ₩58,139 | +0.76% | 49만 |
|---|
| 2026.04.29 | ₩57,672 | ₩57,819 | ₩57,445 | ₩57,618 | -0.09% | 56.1만 |
|---|
| 2026.04.28 | ₩57,632 | ₩57,805 | ₩57,471 | ₩57,792 | +0.28% | 43.4만 |
|---|
| 2026.04.27 | ₩57,872 | ₩58,059 | ₩57,832 | ₩57,845 | -0.05% | 35.5만 |
|---|
| 2026.04.24 | ₩57,645 | ₩58,006 | ₩57,538 | ₩57,979 | +0.58% | 39.6만 |
|---|
| 2026.04.23 | ₩58,099 | ₩58,300 | ₩57,431 | ₩57,779 | -0.55% | 97.3만 |
|---|
| 2026.04.22 | ₩58,420 | ₩58,593 | ₩58,259 | ₩58,393 | -0.05% | 33.3만 |
|---|
| 2026.04.21 | ₩58,847 | ₩58,874 | ₩58,019 | ₩58,072 | -1.32% | 74.8만 |
|---|
| 2026.04.20 | ₩58,807 | ₩59,168 | ₩58,754 | ₩59,034 | +0.39% | 88.1만 |
|---|
| 2026.04.17 | ₩59,729 | ₩60,384 | ₩59,729 | ₩59,903 | +0.29% | 94.1만 |
|---|
| 2026.04.16 | ₩57,912 | ₩58,406 | ₩57,899 | ₩58,340 | +0.74% | 74.5만 |
|---|
| 2026.04.15 | ₩57,805 | ₩58,126 | ₩57,738 | ₩58,086 | +0.49% | 77.3만 |
|---|
| 2026.04.14 | ₩57,819 | ₩58,113 | ₩57,765 | ₩57,899 | +0.14% | 82.6만 |
|---|
| 2026.04.13 | ₩56,830 | ₩57,471 | ₩56,803 | ₩57,431 | +1.06% | 77.7만 |
|---|
| 2026.04.10 | ₩57,445 | ₩57,698 | ₩57,177 | ₩57,351 | -0.16% | 55.4만 |
|---|
| 2026.04.09 | ₩57,030 | ₩57,431 | ₩56,803 | ₩57,030 | 0.00% | 157.9만 |
|---|
| 2026.04.08 | ₩57,511 | ₩57,819 | ₩56,830 | ₩57,084 | -0.74% | 128.8만 |
|---|
| 2026.04.07 | ₩55,080 | ₩55,147 | ₩54,746 | ₩55,107 | +0.05% | 78.2만 |
|---|
| 2026.04.06 | ₩54,866 | ₩55,133 | ₩54,799 | ₩54,973 | +0.19% | 47.2만 |
|---|
| 2026.04.02 | ₩54,091 | ₩54,746 | ₩53,958 | ₩54,479 | +0.72% | 87.4만 |
|---|
| 2026.04.01 | ₩54,278 | ₩54,813 | ₩54,145 | ₩54,465 | +0.34% | 115.5만 |
|---|
| 2026.03.31 | ₩53,437 | ₩54,519 | ₩53,303 | ₩54,506 | +2.00% | 158.9만 |
|---|
| 2026.03.30 | ₩52,956 | ₩53,183 | ₩52,649 | ₩52,889 | -0.13% | 113.5만 |
|---|
| 2026.03.27 | ₩53,504 | ₩53,544 | ₩53,009 | ₩53,183 | -0.60% | 100.2만 |
|---|
| 2026.03.26 | ₩54,479 | ₩54,733 | ₩53,811 | ₩53,878 | -1.10% | 95.6만 |
|---|
| 2026.03.25 | ₩54,906 | ₩55,067 | ₩54,626 | ₩54,786 | -0.22% | 91.9만 |
|---|
| 2026.03.24 | ₩53,958 | ₩54,238 | ₩53,610 | ₩53,771 | -0.35% | 79.4만 |
|---|
| 2026.03.23 | ₩55,361 | ₩56,175 | ₩55,133 | ₩55,467 | +0.19% | 142.9만 |
|---|
| 2026.03.20 | ₩54,946 | ₩55,080 | ₩53,918 | ₩54,025 | -1.68% | 120.2만 |
|---|
| 2026.03.19 | ₩54,786 | ₩55,334 | ₩54,452 | ₩55,147 | +0.66% | 103만 |
|---|
| 2026.03.18 | ₩55,721 | ₩55,868 | ₩54,960 | ₩55,040 | -1.22% | 556.8만 |
|---|
| 2026.03.17 | ₩56,403 | ₩56,483 | ₩56,122 | ₩56,149 | -0.45% | 245만 |
|---|
| 2026.03.16 | ₩56,296 | ₩56,429 | ₩56,082 | ₩56,256 | -0.07% | 79.5만 |
|---|
| 2026.03.13 | ₩56,189 | ₩56,416 | ₩55,761 | ₩55,895 | -0.52% | 144.1만 |
|---|
| 2026.03.12 | ₩56,990 | ₩57,017 | ₩56,389 | ₩56,523 | -0.82% | 186.9만 |
|---|
| 2026.03.11 | ₩57,431 | ₩57,592 | ₩57,097 | ₩57,204 | -0.40% | 83.1만 |
|---|
| 2026.03.10 | ₩57,792 | ₩58,366 | ₩57,565 | ₩57,672 | -0.21% | 88.9만 |
|---|
| 2026.03.09 | ₩56,897 | ₩58,006 | ₩56,549 | ₩57,698 | +1.41% | 128.5만 |
|---|
| 2026.03.06 | ₩57,845 | ₩58,059 | ₩57,618 | ₩57,819 | -0.05% | 105.5만 |
|---|
| 2026.03.05 | ₩58,313 | ₩58,460 | ₩57,445 | ₩58,139 | -0.30% | 92.6만 |
|---|
| 2026.03.04 | ₩58,099 | ₩58,273 | ₩57,765 | ₩58,206 | +0.18% | 113.4만 |
|---|
| 2026.03.03 | ₩57,538 | ₩58,086 | ₩56,576 | ₩58,019 | +0.84% | 203.2만 |
|---|
| 2026.03.02 | ₩58,941 | ₩59,382 | ₩58,927 | ₩59,074 | +0.23% | 86.4만 |
|---|
| 2026.02.27 | ₩60,330 | ₩60,597 | ₩60,183 | ₩60,571 | +0.40% | 55.6만 |
|---|
| 2026.02.26 | ₩60,931 | ₩61,078 | ₩60,611 | ₩60,758 | -0.29% | 49.1만 |
|---|
| 2026.02.25 | ₩61,105 | ₩61,225 | ₩60,704 | ₩60,891 | -0.35% | 60.9만 |
|---|
| 2026.02.24 | ₩60,784 | ₩61,105 | ₩60,758 | ₩60,838 | +0.09% | 67만 |
|---|
| 2026.02.23 | ₩60,931 | ₩61,038 | ₩60,477 | ₩60,557 | -0.61% | 61.8만 |
|---|
| 2026.02.20 | ₩60,784 | ₩61,760 | ₩60,611 | ₩61,733 | +1.56% | 105.2만 |
|---|
| 2026.02.19 | ₩60,143 | ₩60,250 | ₩59,956 | ₩60,183 | +0.07% | 78.8만 |
|---|
| 2026.02.18 | ₩61,172 | ₩61,332 | ₩61,038 | ₩61,252 | +0.13% | 49만 |
|---|
| 2026.02.17 | ₩60,918 | ₩61,239 | ₩60,771 | ₩61,172 | +0.42% | 72만 |
|---|
| 2026.02.13 | ₩60,531 | ₩60,798 | ₩60,397 | ₩60,784 | +0.42% | 65.9만 |
|---|
| 2026.02.12 | ₩61,519 | ₩61,653 | ₩61,105 | ₩61,145 | -0.61% | 58.9만 |
|---|
| 2026.02.11 | ₩61,813 | ₩61,947 | ₩61,573 | ₩61,786 | -0.04% | 56.2만 |
|---|
| 2026.02.10 | ₩61,853 | ₩62,200 | ₩61,813 | ₩62,120 | +0.43% | 118.9만 |
|---|
| 2026.02.09 | ₩61,439 | ₩61,733 | ₩61,399 | ₩61,693 | +0.41% | 41.4만 |
|---|
| 2026.02.06 | ₩61,052 | ₩61,506 | ₩61,038 | ₩61,479 | +0.70% | 62.5만 |
|---|
| 2026.02.05 | ₩61,198 | ₩61,305 | ₩60,971 | ₩61,025 | -0.28% | 69만 |
|---|
| 2026.02.04 | ₩61,399 | ₩61,626 | ₩61,172 | ₩61,613 | +0.35% | 108.2만 |
|---|
| 2026.02.03 | ₩61,786 | ₩61,786 | ₩61,025 | ₩61,225 | -0.91% | 120.2만 |
|---|
| 2026.02.02 | ₩58,968 | ₩61,826 | ₩58,968 | ₩61,639 | +4.53% | 308.5만 |
|---|
| 2026.01.30 | ₩59,756 | ₩59,849 | ₩59,448 | ₩59,822 | +0.11% | 67.8만 |
|---|
| 2026.01.29 | ₩59,969 | ₩60,023 | ₩59,395 | ₩59,849 | -0.20% | 82.8만 |
|---|
| 2026.01.28 | ₩59,475 | ₩59,542 | ₩59,208 | ₩59,422 | -0.09% | 91.8만 |
|---|
| 2026.01.27 | ₩59,489 | ₩59,569 | ₩59,288 | ₩59,515 | +0.04% | 56.9만 |
|---|
| 2026.01.26 | ₩58,767 | ₩59,128 | ₩58,767 | ₩59,034 | +0.45% | 70.9만 |
|---|
| 2026.01.23 | ₩58,527 | ₩58,847 | ₩58,380 | ₩58,767 | +0.41% | 76만 |
|---|
| 2026.01.22 | ₩59,328 | ₩59,475 | ₩59,195 | ₩59,355 | +0.05% | 60.5만 |
|---|
| 2026.01.21 | ₩58,780 | ₩59,101 | ₩58,740 | ₩59,008 | +0.39% | 88.5만 |
|---|
| 2026.01.20 | ₩59,408 | ₩59,542 | ₩59,208 | ₩59,288 | -0.20% | 132.2만 |
|---|
| 2026.01.16 | ₩60,744 | ₩60,744 | ₩60,450 | ₩60,611 | -0.22% | 90.4만 |
|---|
| 2026.01.15 | ₩60,985 | ₩61,132 | ₩60,838 | ₩61,065 | +0.13% | 43.4만 |
|---|
| 2026.01.14 | ₩60,878 | ₩61,212 | ₩60,878 | ₩61,185 | +0.50% | 53.2만 |
|---|
| 2026.01.13 | ₩60,891 | ₩60,891 | ₩60,597 | ₩60,691 | -0.33% | 180.3만 |
|---|
| 2026.01.12 | ₩60,784 | ₩61,158 | ₩60,771 | ₩61,065 | +0.46% | 49.6만 |
|---|
| 2026.01.09 | ₩60,971 | ₩60,985 | ₩60,557 | ₩60,784 | -0.31% | 57.8만 |
|---|
| 2026.01.08 | ₩61,359 | ₩61,359 | ₩61,105 | ₩61,305 | -0.09% | 73.1만 |
|---|
| 2026.01.07 | ₩62,174 | ₩62,267 | ₩61,947 | ₩62,027 | -0.24% | 84.6만 |
|---|
| 2026.01.06 | ₩62,094 | ₩62,187 | ₩61,866 | ₩61,920 | -0.28% | 50.7만 |
|---|
| 2026.01.05 | ₩62,120 | ₩62,294 | ₩61,933 | ₩62,227 | +0.17% | 48.2만 |
|---|
| 2026.01.02 | ₩62,200 | ₩62,561 | ₩62,174 | ₩62,548 | +0.56% | 57.9만 |
|---|
| 2025.12.31 | ₩61,586 | ₩61,893 | ₩61,586 | ₩61,840 | +0.41% | 48.8만 |
|---|
| 2025.12.30 | ₩61,025 | ₩61,292 | ₩61,025 | ₩61,212 | +0.31% | 30.7만 |
|---|
| 2025.12.29 | ₩61,038 | ₩61,065 | ₩60,798 | ₩60,971 | -0.11% | 38.5만 |
|---|
| 2025.12.26 | ₩61,452 | ₩61,479 | ₩61,212 | ₩61,345 | -0.17% | 28.3만 |
|---|
| 2025.12.24 | ₩61,639 | ₩61,639 | ₩61,399 | ₩61,399 | -0.39% | 22만 |
|---|
| 2025.12.23 | ₩61,599 | ₩62,040 | ₩61,599 | ₩61,987 | +0.63% | 100.6만 |
|---|
| 2025.12.22 | ₩61,546 | ₩61,693 | ₩61,532 | ₩61,639 | +0.15% | 45.1만 |
|---|
| 2025.12.19 | ₩61,105 | ₩61,987 | ₩61,105 | ₩61,506 | +0.66% | 84.9만 |
|---|
| 2025.12.18 | ₩60,424 | ₩60,704 | ₩60,424 | ₩60,517 | +0.15% | 35.5만 |
|---|
| 2025.12.17 | ₩60,210 | ₩60,344 | ₩60,090 | ₩60,170 | -0.07% | 55.4만 |
|---|
| 2025.12.16 | ₩60,130 | ₩60,130 | ₩59,836 | ₩60,010 | -0.20% | 64.1만 |
|---|
| 2025.12.15 | ₩60,357 | ₩60,477 | ₩60,263 | ₩60,303 | -0.09% | 61.2만 |
|---|
| 2025.12.12 | ₩60,490 | ₩60,557 | ₩60,036 | ₩60,143 | -0.57% | 47만 |
|---|
| 2025.12.11 | ₩60,504 | ₩60,811 | ₩60,410 | ₩60,704 | +0.33% | 67.2만 |
|---|
| 2025.12.10 | ₩60,397 | ₩60,531 | ₩60,263 | ₩60,504 | +0.18% | 43만 |
|---|
| 2025.12.09 | ₩60,410 | ₩60,424 | ₩60,263 | ₩60,410 | 0.00% | 60만 |
|---|
| 2025.12.08 | ₩60,384 | ₩60,410 | ₩59,943 | ₩60,050 | -0.55% | 81.8만 |
|---|
| 2025.12.05 | ₩61,305 | ₩61,332 | ₩61,065 | ₩61,145 | -0.26% | 83.3만 |
|---|
| 2025.12.04 | ₩61,025 | ₩61,065 | ₩60,824 | ₩61,025 | 0.00% | 49.3만 |
|---|
| 2025.12.03 | ₩60,651 | ₩60,744 | ₩60,344 | ₩60,557 | -0.15% | 68.3만 |
|---|
| 2025.12.02 | ₩61,265 | ₩61,279 | ₩60,931 | ₩61,052 | -0.35% | 58.5만 |
|---|
| 2025.12.01 | ₩61,866 | ₩61,866 | ₩61,559 | ₩61,559 | -0.50% | 41.2만 |
|---|
| 2025.11.28 | ₩61,826 | ₩62,174 | ₩61,826 | ₩62,053 | +0.37% | 31.6만 |
|---|
| 2025.11.26 | ₩61,826 | ₩62,053 | ₩61,760 | ₩62,013 | +0.30% | 129.8만 |
|---|
| 2025.11.25 | ₩61,225 | ₩61,546 | ₩61,145 | ₩61,506 | +0.46% | 81.5만 |
|---|
| 2025.11.24 | ₩61,239 | ₩61,452 | ₩61,212 | ₩61,332 | +0.15% | 81.8만 |
|---|
| 2025.11.21 | ₩61,212 | ₩61,479 | ₩60,998 | ₩61,332 | +0.20% | 99.3만 |
|---|
| 2025.11.20 | ₩62,441 | ₩62,561 | ₩61,947 | ₩62,027 | -0.66% | 95.3만 |
|---|
| 2025.11.19 | ₩62,147 | ₩62,454 | ₩62,147 | ₩62,267 | +0.19% | 46.4만 |
|---|
| 2025.11.18 | ₩61,853 | ₩62,107 | ₩61,720 | ₩61,973 | +0.19% | 37.9만 |
|---|
| 2025.11.17 | ₩62,254 | ₩62,361 | ₩62,013 | ₩62,067 | -0.30% | 58.6만 |
|---|
| 2025.11.14 | ₩61,826 | ₩62,214 | ₩61,733 | ₩62,080 | +0.41% | 56.4만 |
|---|
| 2025.11.13 | ₩61,933 | ₩61,960 | ₩61,519 | ₩61,559 | -0.60% | 62.8만 |
|---|
| 2025.11.12 | ₩62,174 | ₩62,187 | ₩62,053 | ₩62,080 | -0.15% | 44.4만 |
|---|
| 2025.11.11 | ₩61,973 | ₩62,401 | ₩61,973 | ₩62,347 | +0.60% | 59만 |
|---|
| 2025.11.10 | ₩61,452 | ₩61,586 | ₩61,345 | ₩61,586 | +0.22% | 59.6만 |
|---|
| 2025.11.07 | ₩61,145 | ₩61,172 | ₩60,838 | ₩61,172 | +0.04% | 53.3만 |
|---|
| 2025.11.06 | ₩61,292 | ₩61,292 | ₩60,798 | ₩60,918 | -0.61% | 84.7만 |
|---|
| 2025.11.05 | ₩61,546 | ₩61,893 | ₩61,546 | ₩61,866 | +0.52% | 58.5만 |
|---|
| 2025.11.04 | ₩61,546 | ₩61,626 | ₩61,399 | ₩61,479 | -0.11% | 98.2만 |
|---|
| 2025.11.03 | ₩61,973 | ₩61,987 | ₩61,773 | ₩61,960 | -0.02% | 35.4만 |
|---|
| 2025.10.31 | ₩61,826 | ₩61,826 | ₩61,519 | ₩61,706 | -0.19% | 50.4만 |
|---|
| 2025.10.30 | ₩61,813 | ₩62,107 | ₩61,733 | ₩61,920 | +0.17% | 153만 |
|---|
| 2025.10.29 | ₩62,454 | ₩62,521 | ₩62,094 | ₩62,200 | -0.41% | 61.6만 |
|---|
| 2025.10.28 | ₩62,107 | ₩62,214 | ₩61,973 | ₩62,080 | -0.04% | 78.5만 |
|---|
| 2025.10.27 | ₩62,281 | ₩62,334 | ₩62,214 | ₩62,334 | +0.09% | 55.5만 |
|---|
| 2025.10.24 | ₩62,120 | ₩62,120 | ₩61,907 | ₩61,920 | -0.32% | 76.5만 |
|---|
| 2025.10.23 | ₩62,107 | ₩62,281 | ₩62,000 | ₩62,200 | +0.15% | 98.7만 |
|---|
| 2025.10.22 | ₩62,828 | ₩63,055 | ₩62,561 | ₩62,735 | -0.15% | 108.4만 |
|---|
| 2025.10.21 | ₩61,733 | ₩61,880 | ₩61,693 | ₩61,746 | +0.02% | 36.5만 |
|---|
| 2025.10.20 | ₩61,813 | ₩62,107 | ₩61,773 | ₩62,094 | +0.45% | 59.1만 |
|---|
| 2025.10.17 | ₩61,452 | ₩61,733 | ₩61,359 | ₩61,626 | +0.28% | 88.8만 |
|---|
| 2025.10.16 | ₩61,265 | ₩61,479 | ₩61,078 | ₩61,185 | -0.13% | 103.4만 |
|---|
| 2025.10.15 | ₩60,691 | ₩60,998 | ₩60,651 | ₩60,998 | +0.51% | 105.3만 |
|---|
| 2025.10.14 | ₩59,796 | ₩60,010 | ₩59,609 | ₩59,903 | +0.18% | 57.9만 |
|---|
| 2025.10.13 | ₩60,116 | ₩60,263 | ₩59,969 | ₩60,170 | +0.09% | 53.2만 |
|---|
| 2025.10.10 | ₩60,437 | ₩60,557 | ₩59,863 | ₩59,889 | -0.91% | 117만 |
|---|