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 | ₩53,435 | ₩53,569 | ₩53,395 | ₩53,489 | +0.10% | 37만 |
| 2026.10.08 | ₩52,979 | ₩53,059 | ₩52,778 | ₩53,046 | +0.13% | 46.7만 |
| 2026.10.07 | ₩53,569 | ₩53,824 | ₩53,475 | ₩53,757 | +0.35% | 83.4만 |
| 2026.10.06 | ₩54,508 | ₩54,548 | ₩54,347 | ₩54,400 | -0.20% | 32.3만 |
| 2026.10.05 | ₩54,293 | ₩54,373 | ₩54,119 | ₩54,320 | +0.05% | 52만 |
| 2026.10.02 | ₩54,548 | ₩54,615 | ₩54,199 | ₩54,347 | -0.37% | 51만 |
| 2026.10.01 | ₩54,293 | ₩54,467 | ₩54,011 | ₩54,226 | -0.12% | 32.9만 |
| 2026.09.30 | ₩54,655 | ₩54,695 | ₩54,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,615 |
| -0.07% |
| 49.1만 |
| 2026.09.29 | ₩54,749 | ₩54,896 | ₩54,655 | ₩54,816 | +0.12% | 56.4만 |
|---|
| 2026.09.28 | ₩55,057 | ₩55,191 | ₩54,896 | ₩55,031 | -0.05% | 58.9만 |
|---|
| 2026.09.25 | ₩55,889 | ₩56,090 | ₩55,755 | ₩56,050 | +0.29% | 33.5만 |
|---|
| 2026.09.24 | ₩55,808 | ₩55,916 | ₩55,580 | ₩55,661 | -0.26% | 38.4만 |
|---|
| 2026.09.23 | ₩56,371 | ₩56,412 | ₩55,969 | ₩56,009 | -0.64% | 42.5만 |
|---|
| 2026.09.22 | ₩56,264 | ₩56,398 | ₩56,130 | ₩56,278 | +0.02% | 60.7만 |
|---|
| 2026.09.21 | ₩56,264 | ₩56,479 | ₩56,170 | ₩56,412 | +0.26% | 30.6만 |
|---|
| 2026.09.18 | ₩55,929 | ₩55,956 | ₩55,795 | ₩55,862 | -0.12% | 26.9만 |
|---|
| 2026.09.17 | ₩56,076 | ₩56,076 | ₩55,822 | ₩55,848 | -0.41% | 29.6만 |
|---|
| 2026.09.16 | ₩55,701 | ₩55,835 | ₩55,218 | ₩55,433 | -0.48% | 46.1만 |
|---|
| 2026.09.15 | ₩55,714 | ₩55,741 | ₩55,419 | ₩55,473 | -0.43% | 34만 |
|---|
| 2026.09.14 | ₩56,143 | ₩56,666 | ₩56,143 | ₩56,519 | +0.67% | 22.1만 |
|---|
| 2026.09.11 | ₩56,613 | ₩56,707 | ₩56,425 | ₩56,707 | +0.17% | 32.7만 |
|---|
| 2026.09.10 | ₩56,385 | ₩56,492 | ₩56,224 | ₩56,318 | -0.12% | 82.8만 |
|---|
| 2026.09.09 | ₩57,149 | ₩57,149 | ₩56,881 | ₩56,908 | -0.42% | 81.8만 |
|---|
| 2026.09.08 | ₩57,632 | ₩57,632 | ₩57,230 | ₩57,230 | -0.70% | 37.2만 |
|---|
| 2026.09.04 | ₩58,088 | ₩58,235 | ₩57,954 | ₩58,115 | +0.05% | 25.9만 |
|---|
| 2026.09.03 | ₩58,155 | ₩58,222 | ₩57,994 | ₩58,208 | +0.09% | 21.1만 |
|---|
| 2026.09.02 | ₩58,289 | ₩58,289 | ₩58,061 | ₩58,182 | -0.18% | 19.2만 |
|---|
| 2026.09.01 | ₩57,766 | ₩58,074 | ₩57,632 | ₩57,739 | -0.05% | 38.9만 |
|---|
| 2026.08.31 | ₩57,860 | ₩58,007 | ₩57,645 | ₩57,753 | -0.19% | 20.3만 |
|---|
| 2026.08.28 | ₩57,793 | ₩57,913 | ₩57,484 | ₩57,632 | -0.28% | 17.9만 |
|---|
| 2026.08.27 | ₩57,632 | ₩57,659 | ₩57,471 | ₩57,592 | -0.07% | 50.5만 |
|---|
| 2026.08.26 | ₩58,021 | ₩58,088 | ₩57,793 | ₩57,873 | -0.25% | 34.8만 |
|---|
| 2026.08.25 | ₩57,981 | ₩58,329 | ₩57,940 | ₩58,302 | +0.56% | 24.5만 |
|---|
| 2026.08.24 | ₩57,525 | ₩57,525 | ₩57,323 | ₩57,391 | -0.23% | 26.2만 |
|---|
| 2026.08.21 | ₩57,806 | ₩57,806 | ₩57,618 | ₩57,659 | -0.26% | 15.1만 |
|---|
| 2026.08.20 | ₩57,498 | ₩57,645 | ₩57,404 | ₩57,484 | -0.02% | 22.6만 |
|---|
| 2026.08.19 | ₩57,511 | ₩57,632 | ₩57,444 | ₩57,525 | +0.02% | 17.8만 |
|---|
| 2026.08.18 | ₩57,498 | ₩57,551 | ₩57,283 | ₩57,297 | -0.35% | 25.3만 |
|---|
| 2026.08.17 | ₩57,659 | ₩57,793 | ₩57,471 | ₩57,511 | -0.26% | 38.9만 |
|---|
| 2026.08.14 | ₩57,712 | ₩57,820 | ₩57,592 | ₩57,686 | -0.05% | 15.4만 |
|---|
| 2026.08.13 | ₩58,128 | ₩58,208 | ₩57,913 | ₩58,007 | -0.21% | 20.5만 |
|---|
| 2026.08.12 | ₩58,222 | ₩58,235 | ₩58,007 | ₩58,021 | -0.35% | 13.1만 |
|---|
| 2026.08.11 | ₩58,235 | ₩58,383 | ₩58,141 | ₩58,195 | -0.07% | 28.5만 |
|---|
| 2026.08.10 | ₩58,316 | ₩58,396 | ₩58,074 | ₩58,208 | -0.18% | 27.9만 |
|---|
| 2026.08.07 | ₩58,597 | ₩58,624 | ₩58,436 | ₩58,571 | -0.05% | 21만 |
|---|
| 2026.08.06 | ₩58,436 | ₩58,436 | ₩58,141 | ₩58,195 | -0.41% | 33.7만 |
|---|
| 2026.08.05 | ₩58,477 | ₩58,530 | ₩58,262 | ₩58,343 | -0.23% | 29만 |
|---|
| 2026.08.04 | ₩58,356 | ₩58,611 | ₩58,262 | ₩58,544 | +0.32% | 49만 |
|---|
| 2026.08.03 | ₩58,007 | ₩58,208 | ₩57,860 | ₩58,034 | +0.05% | 20.3만 |
|---|
| 2026.07.31 | ₩57,565 | ₩57,726 | ₩57,431 | ₩57,645 | +0.14% | 26.4만 |
|---|
| 2026.07.30 | ₩57,565 | ₩57,753 | ₩57,417 | ₩57,605 | +0.07% | 32.8만 |
|---|
| 2026.07.29 | ₩56,988 | ₩57,471 | ₩56,854 | ₩56,975 | -0.02% | 41.7만 |
|---|
| 2026.07.28 | ₩56,707 | ₩57,404 | ₩56,680 | ₩57,149 | +0.78% | 38.9만 |
|---|
| 2026.07.27 | ₩56,640 | ₩56,787 | ₩56,398 | ₩56,787 | +0.26% | 30.1만 |
|---|
| 2026.07.24 | ₩55,996 | ₩56,398 | ₩55,862 | ₩55,902 | -0.17% | 95.6만 |
|---|
| 2026.07.23 | ₩55,647 | ₩55,755 | ₩55,393 | ₩55,446 | -0.36% | 36.6만 |
|---|
| 2026.07.22 | ₩56,304 | ₩56,425 | ₩56,023 | ₩56,103 | -0.36% | 57.4만 |
|---|
| 2026.07.21 | ₩56,827 | ₩56,894 | ₩56,680 | ₩56,733 | -0.17% | 18.9만 |
|---|
| 2026.07.20 | ₩56,921 | ₩56,935 | ₩56,519 | ₩56,546 | -0.66% | 42.9만 |
|---|
| 2026.07.17 | ₩56,774 | ₩57,002 | ₩56,666 | ₩56,747 | -0.05% | 32.8만 |
|---|
| 2026.07.16 | ₩56,358 | ₩56,626 | ₩56,345 | ₩56,573 | +0.38% | 27.3만 |
|---|
| 2026.07.15 | ₩56,532 | ₩56,814 | ₩56,452 | ₩56,680 | +0.26% | 42.3만 |
|---|
| 2026.07.14 | ₩56,573 | ₩56,787 | ₩56,465 | ₩56,720 | +0.26% | 44.8만 |
|---|
| 2026.07.13 | ₩57,096 | ₩57,122 | ₩56,680 | ₩56,760 | -0.59% | 45.8만 |
|---|
| 2026.07.10 | ₩57,230 | ₩57,364 | ₩57,015 | ₩57,149 | -0.14% | 18.7만 |
|---|
| 2026.07.09 | ₩56,626 | ₩56,894 | ₩56,586 | ₩56,760 | +0.24% | 24만 |
|---|
| 2026.07.08 | ₩56,479 | ₩56,546 | ₩56,157 | ₩56,479 | 0.00% | 36.8만 |
|---|
| 2026.07.07 | ₩57,538 | ₩57,592 | ₩57,055 | ₩57,122 | -0.72% | 72.5만 |
|---|
| 2026.07.06 | ₩57,377 | ₩57,779 | ₩57,364 | ₩57,739 | +0.63% | 28.4만 |
|---|
| 2026.07.02 | ₩57,350 | ₩57,551 | ₩57,283 | ₩57,551 | +0.35% | 22.2만 |
|---|
| 2026.07.01 | ₩56,801 | ₩57,176 | ₩56,774 | ₩56,988 | +0.33% | 39.6만 |
|---|
| 2026.06.30 | ₩57,163 | ₩57,404 | ₩57,055 | ₩57,364 | +0.35% | 29.1만 |
|---|
| 2026.06.29 | ₩57,203 | ₩57,310 | ₩56,975 | ₩57,163 | -0.07% | 43.9만 |
|---|
| 2026.06.26 | ₩57,377 | ₩57,686 | ₩57,297 | ₩57,538 | +0.28% | 17만 |
|---|
| 2026.06.25 | ₩57,618 | ₩57,659 | ₩57,377 | ₩57,431 | -0.33% | 20만 |
|---|
| 2026.06.24 | ₩57,726 | ₩57,913 | ₩57,632 | ₩57,820 | +0.16% | 26만 |
|---|
| 2026.06.23 | ₩57,337 | ₩57,337 | ₩57,136 | ₩57,203 | -0.23% | 81.8만 |
|---|
| 2026.06.22 | ₩57,967 | ₩58,356 | ₩57,967 | ₩58,249 | +0.49% | 48.8만 |
|---|
| 2026.06.18 | ₩58,007 | ₩58,048 | ₩57,632 | ₩57,686 | -0.55% | 41.3만 |
|---|
| 2026.06.17 | ₩57,793 | ₩57,967 | ₩57,015 | ₩57,096 | -1.21% | 52.2만 |
|---|
| 2026.06.16 | ₩57,444 | ₩57,659 | ₩57,431 | ₩57,484 | +0.07% | 33.6만 |
|---|
| 2026.06.15 | ₩57,404 | ₩57,578 | ₩57,337 | ₩57,350 | -0.09% | 47.4만 |
|---|
| 2026.06.12 | ₩56,613 | ₩56,720 | ₩56,291 | ₩56,412 | -0.36% | 45.4만 |
|---|
| 2026.06.11 | ₩55,138 | ₩56,050 | ₩54,950 | ₩56,050 | +1.65% | 69.9만 |
|---|
| 2026.06.10 | ₩55,728 | ₩56,023 | ₩55,352 | ₩55,379 | -0.63% | 54.4만 |
|---|
| 2026.06.09 | ₩56,264 | ₩56,371 | ₩55,527 | ₩55,862 | -0.71% | 70.2만 |
|---|
| 2026.06.08 | ₩55,674 | ₩55,862 | ₩55,513 | ₩55,580 | -0.17% | 38.5만 |
|---|
| 2026.06.05 | ₩56,371 | ₩56,452 | ₩55,500 | ₩55,674 | -1.24% | 117.5만 |
|---|
| 2026.06.04 | ₩56,666 | ₩56,760 | ₩56,345 | ₩56,599 | -0.12% | 47.8만 |
|---|
| 2026.06.03 | ₩56,331 | ₩56,425 | ₩55,808 | ₩55,848 | -0.86% | 73만 |
|---|
| 2026.06.02 | ₩56,599 | ₩56,868 | ₩56,559 | ₩56,640 | +0.07% | 37.9만 |
|---|
| 2026.06.01 | ₩56,412 | ₩56,774 | ₩56,157 | ₩56,613 | +0.36% | 51만 |
|---|
| 2026.05.29 | ₩57,337 | ₩57,417 | ₩57,069 | ₩57,069 | -0.47% | 57.9만 |
|---|
| 2026.05.28 | ₩56,452 | ₩57,283 | ₩56,398 | ₩57,203 | +1.33% | 74.3만 |
|---|
| 2026.05.27 | ₩57,256 | ₩57,444 | ₩56,961 | ₩57,015 | -0.42% | 66.6만 |
|---|
| 2026.05.26 | ₩57,163 | ₩57,417 | ₩56,948 | ₩57,028 | -0.23% | 60만 |
|---|
| 2026.05.22 | ₩56,868 | ₩57,082 | ₩56,760 | ₩56,814 | -0.09% | 51.5만 |
|---|
| 2026.05.21 | ₩55,916 | ₩56,666 | ₩55,768 | ₩56,438 | +0.94% | 60.7만 |
|---|
| 2026.05.20 | ₩55,728 | ₩56,559 | ₩55,527 | ₩56,385 | +1.18% | 86.2만 |
|---|
| 2026.05.19 | ₩55,419 | ₩55,741 | ₩55,379 | ₩55,513 | +0.17% | 76.9만 |
|---|
| 2026.05.18 | ₩56,237 | ₩56,304 | ₩55,755 | ₩56,076 | -0.29% | 71.1만 |
|---|
| 2026.05.15 | ₩56,492 | ₩56,640 | ₩56,251 | ₩56,438 | -0.09% | 57.5만 |
|---|
| 2026.05.14 | ₩56,707 | ₩57,028 | ₩56,666 | ₩56,975 | +0.47% | 54.3만 |
|---|
| 2026.05.13 | ₩56,251 | ₩56,707 | ₩56,237 | ₩56,599 | +0.62% | 50.6만 |
|---|
| 2026.05.12 | ₩56,130 | ₩56,278 | ₩55,768 | ₩56,076 | -0.10% | 102.3만 |
|---|
| 2026.05.11 | ₩57,310 | ₩57,578 | ₩56,961 | ₩57,055 | -0.44% | 66.1만 |
|---|
| 2026.05.08 | ₩58,463 | ₩58,678 | ₩58,410 | ₩58,597 | +0.23% | 64만 |
|---|
| 2026.05.07 | ₩59,174 | ₩59,214 | ₩58,517 | ₩58,611 | -0.95% | 57만 |
|---|
| 2026.05.06 | ₩58,530 | ₩59,013 | ₩58,490 | ₩58,839 | +0.53% | 75.5만 |
|---|
| 2026.05.05 | ₩57,726 | ₩58,074 | ₩57,726 | ₩57,981 | +0.44% | 31만 |
|---|
| 2026.05.04 | ₩57,632 | ₩57,900 | ₩57,230 | ₩57,404 | -0.40% | 49.6만 |
|---|
| 2026.05.01 | ₩58,101 | ₩58,450 | ₩58,034 | ₩58,061 | -0.07% | 24.6만 |
|---|
| 2026.04.30 | ₩57,913 | ₩58,423 | ₩57,820 | ₩58,356 | +0.76% | 49만 |
|---|
| 2026.04.29 | ₩57,887 | ₩58,034 | ₩57,659 | ₩57,833 | -0.09% | 56.1만 |
|---|
| 2026.04.28 | ₩57,846 | ₩58,021 | ₩57,686 | ₩58,007 | +0.28% | 43.4만 |
|---|
| 2026.04.27 | ₩58,088 | ₩58,276 | ₩58,048 | ₩58,061 | -0.05% | 35.5만 |
|---|
| 2026.04.24 | ₩57,860 | ₩58,222 | ₩57,753 | ₩58,195 | +0.58% | 39.6만 |
|---|
| 2026.04.23 | ₩58,316 | ₩58,517 | ₩57,645 | ₩57,994 | -0.55% | 97.3만 |
|---|
| 2026.04.22 | ₩58,638 | ₩58,812 | ₩58,477 | ₩58,611 | -0.05% | 33.3만 |
|---|
| 2026.04.21 | ₩59,067 | ₩59,093 | ₩58,235 | ₩58,289 | -1.32% | 74.8만 |
|---|
| 2026.04.20 | ₩59,026 | ₩59,388 | ₩58,973 | ₩59,254 | +0.39% | 88.1만 |
|---|
| 2026.04.17 | ₩59,952 | ₩60,609 | ₩59,952 | ₩60,126 | +0.29% | 94.1만 |
|---|
| 2026.04.16 | ₩58,128 | ₩58,624 | ₩58,115 | ₩58,557 | +0.74% | 74.5만 |
|---|
| 2026.04.15 | ₩58,021 | ₩58,343 | ₩57,954 | ₩58,302 | +0.49% | 77.3만 |
|---|
| 2026.04.14 | ₩58,034 | ₩58,329 | ₩57,981 | ₩58,115 | +0.14% | 82.6만 |
|---|
| 2026.04.13 | ₩57,042 | ₩57,686 | ₩57,015 | ₩57,645 | +1.06% | 77.7만 |
|---|
| 2026.04.10 | ₩57,659 | ₩57,913 | ₩57,391 | ₩57,565 | -0.16% | 55.4만 |
|---|
| 2026.04.09 | ₩57,243 | ₩57,645 | ₩57,015 | ₩57,243 | 0.00% | 157.9만 |
|---|
| 2026.04.08 | ₩57,726 | ₩58,034 | ₩57,042 | ₩57,297 | -0.74% | 128.8만 |
|---|
| 2026.04.07 | ₩55,285 | ₩55,352 | ₩54,950 | ₩55,312 | +0.05% | 78.2만 |
|---|
| 2026.04.06 | ₩55,071 | ₩55,339 | ₩55,004 | ₩55,178 | +0.19% | 47.2만 |
|---|
| 2026.04.02 | ₩54,293 | ₩54,950 | ₩54,159 | ₩54,682 | +0.72% | 87.4만 |
|---|
| 2026.04.01 | ₩54,481 | ₩55,017 | ₩54,347 | ₩54,668 | +0.34% | 115.5만 |
|---|
| 2026.03.31 | ₩53,636 | ₩54,722 | ₩53,502 | ₩54,709 | +2.00% | 158.9만 |
|---|
| 2026.03.30 | ₩53,153 | ₩53,381 | ₩52,845 | ₩53,086 | -0.13% | 113.5만 |
|---|
| 2026.03.27 | ₩53,703 | ₩53,743 | ₩53,207 | ₩53,381 | -0.60% | 100.2만 |
|---|
| 2026.03.26 | ₩54,682 | ₩54,937 | ₩54,011 | ₩54,078 | -1.10% | 95.6만 |
|---|
| 2026.03.25 | ₩55,111 | ₩55,272 | ₩54,829 | ₩54,990 | -0.22% | 91.9만 |
|---|
| 2026.03.24 | ₩54,159 | ₩54,441 | ₩53,810 | ₩53,971 | -0.35% | 79.4만 |
|---|
| 2026.03.23 | ₩55,567 | ₩56,385 | ₩55,339 | ₩55,674 | +0.19% | 142.9만 |
|---|
| 2026.03.20 | ₩55,151 | ₩55,285 | ₩54,119 | ₩54,226 | -1.68% | 120.2만 |
|---|
| 2026.03.19 | ₩54,990 | ₩55,540 | ₩54,655 | ₩55,352 | +0.66% | 103만 |
|---|
| 2026.03.18 | ₩55,929 | ₩56,076 | ₩55,165 | ₩55,245 | -1.22% | 556.8만 |
|---|
| 2026.03.17 | ₩56,613 | ₩56,693 | ₩56,331 | ₩56,358 | -0.45% | 245만 |
|---|
| 2026.03.16 | ₩56,506 | ₩56,640 | ₩56,291 | ₩56,465 | -0.07% | 79.5만 |
|---|
| 2026.03.13 | ₩56,398 | ₩56,626 | ₩55,969 | ₩56,103 | -0.52% | 144.1만 |
|---|
| 2026.03.12 | ₩57,203 | ₩57,230 | ₩56,599 | ₩56,733 | -0.82% | 186.9만 |
|---|
| 2026.03.11 | ₩57,645 | ₩57,806 | ₩57,310 | ₩57,417 | -0.40% | 83.1만 |
|---|
| 2026.03.10 | ₩58,007 | ₩58,584 | ₩57,779 | ₩57,887 | -0.21% | 88.9만 |
|---|
| 2026.03.09 | ₩57,109 | ₩58,222 | ₩56,760 | ₩57,913 | +1.41% | 128.5만 |
|---|
| 2026.03.06 | ₩58,061 | ₩58,276 | ₩57,833 | ₩58,034 | -0.05% | 105.5만 |
|---|
| 2026.03.05 | ₩58,530 | ₩58,678 | ₩57,659 | ₩58,356 | -0.30% | 92.6만 |
|---|
| 2026.03.04 | ₩58,316 | ₩58,490 | ₩57,981 | ₩58,423 | +0.18% | 113.4만 |
|---|
| 2026.03.03 | ₩57,753 | ₩58,302 | ₩56,787 | ₩58,235 | +0.84% | 203.2만 |
|---|
| 2026.03.02 | ₩59,161 | ₩59,603 | ₩59,147 | ₩59,295 | +0.23% | 86.4만 |
|---|
| 2026.02.27 | ₩60,555 | ₩60,823 | ₩60,408 | ₩60,796 | +0.40% | 55.6만 |
|---|
| 2026.02.26 | ₩61,158 | ₩61,306 | ₩60,837 | ₩60,984 | -0.29% | 49.1만 |
|---|
| 2026.02.25 | ₩61,333 | ₩61,453 | ₩60,930 | ₩61,118 | -0.35% | 60.9만 |
|---|
| 2026.02.24 | ₩61,011 | ₩61,333 | ₩60,984 | ₩61,065 | +0.09% | 67만 |
|---|
| 2026.02.23 | ₩61,158 | ₩61,266 | ₩60,703 | ₩60,783 | -0.61% | 61.8만 |
|---|
| 2026.02.20 | ₩61,011 | ₩61,990 | ₩60,837 | ₩61,963 | +1.56% | 105.2만 |
|---|
| 2026.02.19 | ₩60,367 | ₩60,475 | ₩60,180 | ₩60,408 | +0.07% | 78.8만 |
|---|
| 2026.02.18 | ₩61,400 | ₩61,561 | ₩61,266 | ₩61,480 | +0.13% | 49만 |
|---|
| 2026.02.17 | ₩61,145 | ₩61,467 | ₩60,998 | ₩61,400 | +0.42% | 72만 |
|---|
| 2026.02.13 | ₩60,756 | ₩61,024 | ₩60,622 | ₩61,011 | +0.42% | 65.9만 |
|---|
| 2026.02.12 | ₩61,748 | ₩61,883 | ₩61,333 | ₩61,373 | -0.61% | 58.9만 |
|---|
| 2026.02.11 | ₩62,043 | ₩62,178 | ₩61,802 | ₩62,017 | -0.04% | 56.2만 |
|---|
| 2026.02.10 | ₩62,084 | ₩62,432 | ₩62,043 | ₩62,352 | +0.43% | 118.9만 |
|---|
| 2026.02.09 | ₩61,668 | ₩61,963 | ₩61,628 | ₩61,923 | +0.41% | 41.4만 |
|---|
| 2026.02.06 | ₩61,279 | ₩61,735 | ₩61,266 | ₩61,708 | +0.70% | 62.5만 |
|---|
| 2026.02.05 | ₩61,427 | ₩61,534 | ₩61,199 | ₩61,252 | -0.28% | 69만 |
|---|
| 2026.02.04 | ₩61,628 | ₩61,856 | ₩61,400 | ₩61,842 | +0.35% | 108.2만 |
|---|
| 2026.02.03 | ₩62,017 | ₩62,017 | ₩61,252 | ₩61,453 | -0.91% | 120.2만 |
|---|
| 2026.02.02 | ₩59,187 | ₩62,057 | ₩59,187 | ₩61,869 | +4.53% | 308.5만 |
|---|
| 2026.01.30 | ₩59,978 | ₩60,072 | ₩59,670 | ₩60,046 | +0.11% | 67.8만 |
|---|
| 2026.01.29 | ₩60,193 | ₩60,247 | ₩59,616 | ₩60,072 | -0.20% | 82.8만 |
|---|
| 2026.01.28 | ₩59,697 | ₩59,764 | ₩59,429 | ₩59,643 | -0.09% | 91.8만 |
|---|
| 2026.01.27 | ₩59,710 | ₩59,791 | ₩59,509 | ₩59,737 | +0.04% | 56.9만 |
|---|
| 2026.01.26 | ₩58,986 | ₩59,348 | ₩58,986 | ₩59,254 | +0.45% | 70.9만 |
|---|
| 2026.01.23 | ₩58,745 | ₩59,067 | ₩58,597 | ₩58,986 | +0.41% | 76만 |
|---|
| 2026.01.22 | ₩59,549 | ₩59,697 | ₩59,415 | ₩59,576 | +0.05% | 60.5만 |
|---|
| 2026.01.21 | ₩59,000 | ₩59,321 | ₩58,959 | ₩59,228 | +0.39% | 88.5만 |
|---|
| 2026.01.20 | ₩59,630 | ₩59,764 | ₩59,429 | ₩59,509 | -0.20% | 132.2만 |
|---|
| 2026.01.16 | ₩60,971 | ₩60,971 | ₩60,676 | ₩60,837 | -0.22% | 90.4만 |
|---|
| 2026.01.15 | ₩61,212 | ₩61,360 | ₩61,065 | ₩61,293 | +0.13% | 43.4만 |
|---|
| 2026.01.14 | ₩61,105 | ₩61,440 | ₩61,105 | ₩61,413 | +0.50% | 53.2만 |
|---|
| 2026.01.13 | ₩61,118 | ₩61,118 | ₩60,823 | ₩60,917 | -0.33% | 180.3만 |
|---|
| 2026.01.12 | ₩61,011 | ₩61,386 | ₩60,998 | ₩61,293 | +0.46% | 49.6만 |
|---|
| 2026.01.09 | ₩61,199 | ₩61,212 | ₩60,783 | ₩61,011 | -0.31% | 57.8만 |
|---|
| 2026.01.08 | ₩61,588 | ₩61,588 | ₩61,333 | ₩61,534 | -0.09% | 73.1만 |
|---|
| 2026.01.07 | ₩62,405 | ₩62,499 | ₩62,178 | ₩62,258 | -0.24% | 84.6만 |
|---|
| 2026.01.06 | ₩62,325 | ₩62,419 | ₩62,097 | ₩62,151 | -0.28% | 50.7만 |
|---|
| 2026.01.05 | ₩62,352 | ₩62,526 | ₩62,164 | ₩62,459 | +0.17% | 48.2만 |
|---|
| 2026.01.02 | ₩62,432 | ₩62,794 | ₩62,405 | ₩62,781 | +0.56% | 57.9만 |
|---|
| 2025.12.31 | ₩61,815 | ₩62,124 | ₩61,815 | ₩62,070 | +0.41% | 48.8만 |
|---|
| 2025.12.30 | ₩61,252 | ₩61,520 | ₩61,252 | ₩61,440 | +0.31% | 30.7만 |
|---|
| 2025.12.29 | ₩61,266 | ₩61,293 | ₩61,024 | ₩61,199 | -0.11% | 38.5만 |
|---|
| 2025.12.26 | ₩61,681 | ₩61,708 | ₩61,440 | ₩61,574 | -0.17% | 28.3만 |
|---|
| 2025.12.24 | ₩61,869 | ₩61,869 | ₩61,628 | ₩61,628 | -0.39% | 22만 |
|---|
| 2025.12.23 | ₩61,829 | ₩62,271 | ₩61,829 | ₩62,218 | +0.63% | 100.6만 |
|---|
| 2025.12.22 | ₩61,775 | ₩61,923 | ₩61,762 | ₩61,869 | +0.15% | 45.1만 |
|---|
| 2025.12.19 | ₩61,333 | ₩62,218 | ₩61,333 | ₩61,735 | +0.66% | 84.9만 |
|---|
| 2025.12.18 | ₩60,649 | ₩60,930 | ₩60,649 | ₩60,743 | +0.15% | 35.5만 |
|---|
| 2025.12.17 | ₩60,434 | ₩60,568 | ₩60,314 | ₩60,394 | -0.07% | 55.4만 |
|---|
| 2025.12.16 | ₩60,354 | ₩60,354 | ₩60,059 | ₩60,233 | -0.20% | 64.1만 |
|---|
| 2025.12.15 | ₩60,582 | ₩60,703 | ₩60,488 | ₩60,528 | -0.09% | 61.2만 |
|---|
| 2025.12.12 | ₩60,716 | ₩60,783 | ₩60,260 | ₩60,367 | -0.57% | 47만 |
|---|
| 2025.12.11 | ₩60,729 | ₩61,038 | ₩60,635 | ₩60,930 | +0.33% | 67.2만 |
|---|
| 2025.12.10 | ₩60,622 | ₩60,756 | ₩60,488 | ₩60,729 | +0.18% | 43만 |
|---|
| 2025.12.09 | ₩60,635 | ₩60,649 | ₩60,488 | ₩60,635 | 0.00% | 60만 |
|---|
| 2025.12.08 | ₩60,609 | ₩60,635 | ₩60,166 | ₩60,273 | -0.55% | 81.8만 |
|---|
| 2025.12.05 | ₩61,534 | ₩61,561 | ₩61,293 | ₩61,373 | -0.26% | 83.3만 |
|---|
| 2025.12.04 | ₩61,252 | ₩61,293 | ₩61,051 | ₩61,252 | 0.00% | 49.3만 |
|---|
| 2025.12.03 | ₩60,877 | ₩60,971 | ₩60,568 | ₩60,783 | -0.15% | 68.3만 |
|---|
| 2025.12.02 | ₩61,494 | ₩61,507 | ₩61,158 | ₩61,279 | -0.35% | 58.5만 |
|---|
| 2025.12.01 | ₩62,097 | ₩62,097 | ₩61,789 | ₩61,789 | -0.50% | 41.2만 |
|---|
| 2025.11.28 | ₩62,057 | ₩62,405 | ₩62,057 | ₩62,285 | +0.37% | 31.6만 |
|---|
| 2025.11.26 | ₩62,057 | ₩62,285 | ₩61,990 | ₩62,245 | +0.30% | 129.8만 |
|---|
| 2025.11.25 | ₩61,453 | ₩61,775 | ₩61,373 | ₩61,735 | +0.46% | 81.5만 |
|---|
| 2025.11.24 | ₩61,467 | ₩61,681 | ₩61,440 | ₩61,561 | +0.15% | 81.8만 |
|---|
| 2025.11.21 | ₩61,440 | ₩61,708 | ₩61,225 | ₩61,561 | +0.20% | 99.3만 |
|---|
| 2025.11.20 | ₩62,674 | ₩62,794 | ₩62,178 | ₩62,258 | -0.66% | 95.3만 |
|---|
| 2025.11.19 | ₩62,379 | ₩62,687 | ₩62,379 | ₩62,499 | +0.19% | 46.4만 |
|---|
| 2025.11.18 | ₩62,084 | ₩62,338 | ₩61,950 | ₩62,204 | +0.19% | 37.9만 |
|---|
| 2025.11.17 | ₩62,486 | ₩62,593 | ₩62,245 | ₩62,298 | -0.30% | 58.6만 |
|---|
| 2025.11.14 | ₩62,057 | ₩62,446 | ₩61,963 | ₩62,312 | +0.41% | 56.4만 |
|---|
| 2025.11.13 | ₩62,164 | ₩62,191 | ₩61,748 | ₩61,789 | -0.60% | 62.8만 |
|---|
| 2025.11.12 | ₩62,405 | ₩62,419 | ₩62,285 | ₩62,312 | -0.15% | 44.4만 |
|---|
| 2025.11.11 | ₩62,204 | ₩62,633 | ₩62,204 | ₩62,580 | +0.60% | 59만 |
|---|
| 2025.11.10 | ₩61,681 | ₩61,815 | ₩61,574 | ₩61,815 | +0.22% | 59.6만 |
|---|
| 2025.11.07 | ₩61,373 | ₩61,400 | ₩61,065 | ₩61,400 | +0.04% | 53.3만 |
|---|
| 2025.11.06 | ₩61,520 | ₩61,520 | ₩61,024 | ₩61,145 | -0.61% | 84.7만 |
|---|
| 2025.11.05 | ₩61,775 | ₩62,124 | ₩61,775 | ₩62,097 | +0.52% | 58.5만 |
|---|
| 2025.11.04 | ₩61,775 | ₩61,856 | ₩61,628 | ₩61,708 | -0.11% | 98.2만 |
|---|
| 2025.11.03 | ₩62,204 | ₩62,218 | ₩62,003 | ₩62,191 | -0.02% | 35.4만 |
|---|
| 2025.10.31 | ₩62,057 | ₩62,057 | ₩61,748 | ₩61,936 | -0.19% | 50.4만 |
|---|
| 2025.10.30 | ₩62,043 | ₩62,338 | ₩61,963 | ₩62,151 | +0.17% | 153만 |
|---|
| 2025.10.29 | ₩62,687 | ₩62,754 | ₩62,325 | ₩62,432 | -0.41% | 61.6만 |
|---|
| 2025.10.28 | ₩62,338 | ₩62,446 | ₩62,204 | ₩62,312 | -0.04% | 78.5만 |
|---|
| 2025.10.27 | ₩62,513 | ₩62,566 | ₩62,446 | ₩62,566 | +0.09% | 55.5만 |
|---|
| 2025.10.24 | ₩62,352 | ₩62,352 | ₩62,137 | ₩62,151 | -0.32% | 76.5만 |
|---|
| 2025.10.23 | ₩62,338 | ₩62,513 | ₩62,231 | ₩62,432 | +0.15% | 98.7만 |
|---|
| 2025.10.22 | ₩63,063 | ₩63,290 | ₩62,794 | ₩62,969 | -0.15% | 108.4만 |
|---|
| 2025.10.21 | ₩61,963 | ₩62,110 | ₩61,923 | ₩61,976 | +0.02% | 36.5만 |
|---|
| 2025.10.20 | ₩62,043 | ₩62,338 | ₩62,003 | ₩62,325 | +0.45% | 59.1만 |
|---|
| 2025.10.17 | ₩61,681 | ₩61,963 | ₩61,588 | ₩61,856 | +0.28% | 88.8만 |
|---|
| 2025.10.16 | ₩61,494 | ₩61,708 | ₩61,306 | ₩61,413 | -0.13% | 103.4만 |
|---|
| 2025.10.15 | ₩60,917 | ₩61,225 | ₩60,877 | ₩61,225 | +0.51% | 105.3만 |
|---|
| 2025.10.14 | ₩60,019 | ₩60,233 | ₩59,831 | ₩60,126 | +0.18% | 57.9만 |
|---|
| 2025.10.13 | ₩60,341 | ₩60,488 | ₩60,193 | ₩60,394 | +0.09% | 53.2만 |
|---|
| 2025.10.10 | ₩60,662 | ₩60,783 | ₩60,086 | ₩60,113 | -0.91% | 117만 |
|---|