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 | ₩53,315 | ₩53,448 | ₩53,274 | ₩53,368 | +0.10% | 37만 |
| 2026.10.08 | ₩52,860 | ₩52,940 | ₩52,659 | ₩52,927 | +0.13% | 46.7만 |
| 2026.10.07 | ₩53,448 | ₩53,703 | ₩53,355 | ₩53,636 | +0.35% | 83.4만 |
| 2026.10.06 | ₩54,385 | ₩54,425 | ₩54,224 | ₩54,278 | -0.20% | 32.3만 |
| 2026.10.05 | ₩54,171 | ₩54,251 | ₩53,997 | ₩54,198 | +0.05% | 52만 |
| 2026.10.02 | ₩54,425 | ₩54,492 | ₩54,077 | ₩54,224 | -0.37% | 51만 |
| 2026.10.01 | ₩54,171 | ₩54,345 | ₩53,890 | ₩54,104 | -0.12% | 32.9만 |
| 2026.09.30 | ₩54,532 | ₩54,572 | ₩54,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,492 |
| -0.07% |
| 49.1만 |
| 2026.09.29 | ₩54,626 | ₩54,773 | ₩54,532 | ₩54,693 | +0.12% | 56.4만 |
|---|
| 2026.09.28 | ₩54,933 | ₩55,067 | ₩54,773 | ₩54,907 | -0.05% | 58.9만 |
|---|
| 2026.09.25 | ₩55,763 | ₩55,964 | ₩55,629 | ₩55,923 | +0.29% | 33.5만 |
|---|
| 2026.09.24 | ₩55,683 | ₩55,790 | ₩55,455 | ₩55,535 | -0.26% | 38.4만 |
|---|
| 2026.09.23 | ₩56,244 | ₩56,285 | ₩55,843 | ₩55,883 | -0.64% | 42.5만 |
|---|
| 2026.09.22 | ₩56,137 | ₩56,271 | ₩56,004 | ₩56,151 | +0.02% | 60.7만 |
|---|
| 2026.09.21 | ₩56,137 | ₩56,352 | ₩56,044 | ₩56,285 | +0.26% | 30.6만 |
|---|
| 2026.09.18 | ₩55,803 | ₩55,830 | ₩55,669 | ₩55,736 | -0.12% | 26.9만 |
|---|
| 2026.09.17 | ₩55,950 | ₩55,950 | ₩55,696 | ₩55,723 | -0.41% | 29.6만 |
|---|
| 2026.09.16 | ₩55,576 | ₩55,709 | ₩55,094 | ₩55,308 | -0.48% | 46.1만 |
|---|
| 2026.09.15 | ₩55,589 | ₩55,616 | ₩55,295 | ₩55,348 | -0.43% | 34만 |
|---|
| 2026.09.14 | ₩56,017 | ₩56,539 | ₩56,017 | ₩56,392 | +0.67% | 22.1만 |
|---|
| 2026.09.11 | ₩56,485 | ₩56,579 | ₩56,298 | ₩56,579 | +0.17% | 32.7만 |
|---|
| 2026.09.10 | ₩56,258 | ₩56,365 | ₩56,097 | ₩56,191 | -0.12% | 82.8만 |
|---|
| 2026.09.09 | ₩57,020 | ₩57,020 | ₩56,753 | ₩56,780 | -0.42% | 81.8만 |
|---|
| 2026.09.08 | ₩57,502 | ₩57,502 | ₩57,101 | ₩57,101 | -0.70% | 37.2만 |
|---|
| 2026.09.04 | ₩57,957 | ₩58,104 | ₩57,823 | ₩57,984 | +0.05% | 25.9만 |
|---|
| 2026.09.03 | ₩58,024 | ₩58,091 | ₩57,863 | ₩58,077 | +0.09% | 21.1만 |
|---|
| 2026.09.02 | ₩58,158 | ₩58,158 | ₩57,930 | ₩58,051 | -0.18% | 19.2만 |
|---|
| 2026.09.01 | ₩57,636 | ₩57,944 | ₩57,502 | ₩57,609 | -0.05% | 38.9만 |
|---|
| 2026.08.31 | ₩57,730 | ₩57,877 | ₩57,515 | ₩57,622 | -0.19% | 20.3만 |
|---|
| 2026.08.28 | ₩57,663 | ₩57,783 | ₩57,355 | ₩57,502 | -0.28% | 17.9만 |
|---|
| 2026.08.27 | ₩57,502 | ₩57,529 | ₩57,342 | ₩57,462 | -0.07% | 50.5만 |
|---|
| 2026.08.26 | ₩57,890 | ₩57,957 | ₩57,663 | ₩57,743 | -0.25% | 34.8만 |
|---|
| 2026.08.25 | ₩57,850 | ₩58,198 | ₩57,810 | ₩58,171 | +0.56% | 24.5만 |
|---|
| 2026.08.24 | ₩57,395 | ₩57,395 | ₩57,194 | ₩57,261 | -0.23% | 26.2만 |
|---|
| 2026.08.21 | ₩57,676 | ₩57,676 | ₩57,489 | ₩57,529 | -0.26% | 15.1만 |
|---|
| 2026.08.20 | ₩57,368 | ₩57,515 | ₩57,275 | ₩57,355 | -0.02% | 22.6만 |
|---|
| 2026.08.19 | ₩57,382 | ₩57,502 | ₩57,315 | ₩57,395 | +0.02% | 17.8만 |
|---|
| 2026.08.18 | ₩57,368 | ₩57,422 | ₩57,154 | ₩57,168 | -0.35% | 25.3만 |
|---|
| 2026.08.17 | ₩57,529 | ₩57,663 | ₩57,342 | ₩57,382 | -0.26% | 38.9만 |
|---|
| 2026.08.14 | ₩57,582 | ₩57,689 | ₩57,462 | ₩57,556 | -0.05% | 15.4만 |
|---|
| 2026.08.13 | ₩57,997 | ₩58,077 | ₩57,783 | ₩57,877 | -0.21% | 20.5만 |
|---|
| 2026.08.12 | ₩58,091 | ₩58,104 | ₩57,877 | ₩57,890 | -0.35% | 13.1만 |
|---|
| 2026.08.11 | ₩58,104 | ₩58,251 | ₩58,010 | ₩58,064 | -0.07% | 28.5만 |
|---|
| 2026.08.10 | ₩58,184 | ₩58,265 | ₩57,944 | ₩58,077 | -0.18% | 27.9만 |
|---|
| 2026.08.07 | ₩58,465 | ₩58,492 | ₩58,305 | ₩58,439 | -0.05% | 21만 |
|---|
| 2026.08.06 | ₩58,305 | ₩58,305 | ₩58,010 | ₩58,064 | -0.41% | 33.7만 |
|---|
| 2026.08.05 | ₩58,345 | ₩58,398 | ₩58,131 | ₩58,211 | -0.23% | 29만 |
|---|
| 2026.08.04 | ₩58,225 | ₩58,479 | ₩58,131 | ₩58,412 | +0.32% | 49만 |
|---|
| 2026.08.03 | ₩57,877 | ₩58,077 | ₩57,730 | ₩57,903 | +0.05% | 20.3만 |
|---|
| 2026.07.31 | ₩57,435 | ₩57,596 | ₩57,301 | ₩57,515 | +0.14% | 26.4만 |
|---|
| 2026.07.30 | ₩57,435 | ₩57,622 | ₩57,288 | ₩57,475 | +0.07% | 32.8만 |
|---|
| 2026.07.29 | ₩56,860 | ₩57,342 | ₩56,726 | ₩56,847 | -0.02% | 41.7만 |
|---|
| 2026.07.28 | ₩56,579 | ₩57,275 | ₩56,552 | ₩57,020 | +0.78% | 38.9만 |
|---|
| 2026.07.27 | ₩56,512 | ₩56,659 | ₩56,271 | ₩56,659 | +0.26% | 30.1만 |
|---|
| 2026.07.24 | ₩55,870 | ₩56,271 | ₩55,736 | ₩55,776 | -0.17% | 95.6만 |
|---|
| 2026.07.23 | ₩55,522 | ₩55,629 | ₩55,268 | ₩55,321 | -0.36% | 36.6만 |
|---|
| 2026.07.22 | ₩56,178 | ₩56,298 | ₩55,897 | ₩55,977 | -0.36% | 57.4만 |
|---|
| 2026.07.21 | ₩56,699 | ₩56,766 | ₩56,552 | ₩56,606 | -0.17% | 18.9만 |
|---|
| 2026.07.20 | ₩56,793 | ₩56,806 | ₩56,392 | ₩56,418 | -0.66% | 42.9만 |
|---|
| 2026.07.17 | ₩56,646 | ₩56,873 | ₩56,539 | ₩56,619 | -0.05% | 32.8만 |
|---|
| 2026.07.16 | ₩56,231 | ₩56,499 | ₩56,218 | ₩56,445 | +0.38% | 27.3만 |
|---|
| 2026.07.15 | ₩56,405 | ₩56,686 | ₩56,325 | ₩56,552 | +0.26% | 42.3만 |
|---|
| 2026.07.14 | ₩56,445 | ₩56,659 | ₩56,338 | ₩56,592 | +0.26% | 44.8만 |
|---|
| 2026.07.13 | ₩56,967 | ₩56,994 | ₩56,552 | ₩56,632 | -0.59% | 45.8만 |
|---|
| 2026.07.10 | ₩57,101 | ₩57,235 | ₩56,887 | ₩57,020 | -0.14% | 18.7만 |
|---|
| 2026.07.09 | ₩56,499 | ₩56,766 | ₩56,459 | ₩56,632 | +0.24% | 24만 |
|---|
| 2026.07.08 | ₩56,352 | ₩56,418 | ₩56,030 | ₩56,352 | 0.00% | 36.8만 |
|---|
| 2026.07.07 | ₩57,408 | ₩57,462 | ₩56,927 | ₩56,994 | -0.72% | 72.5만 |
|---|
| 2026.07.06 | ₩57,248 | ₩57,649 | ₩57,235 | ₩57,609 | +0.63% | 28.4만 |
|---|
| 2026.07.02 | ₩57,221 | ₩57,422 | ₩57,154 | ₩57,422 | +0.35% | 22.2만 |
|---|
| 2026.07.01 | ₩56,673 | ₩57,047 | ₩56,646 | ₩56,860 | +0.33% | 39.6만 |
|---|
| 2026.06.30 | ₩57,034 | ₩57,275 | ₩56,927 | ₩57,235 | +0.35% | 29.1만 |
|---|
| 2026.06.29 | ₩57,074 | ₩57,181 | ₩56,847 | ₩57,034 | -0.07% | 43.9만 |
|---|
| 2026.06.26 | ₩57,248 | ₩57,556 | ₩57,168 | ₩57,408 | +0.28% | 17만 |
|---|
| 2026.06.25 | ₩57,489 | ₩57,529 | ₩57,248 | ₩57,301 | -0.33% | 20만 |
|---|
| 2026.06.24 | ₩57,596 | ₩57,783 | ₩57,502 | ₩57,689 | +0.16% | 26만 |
|---|
| 2026.06.23 | ₩57,208 | ₩57,208 | ₩57,007 | ₩57,074 | -0.23% | 81.8만 |
|---|
| 2026.06.22 | ₩57,837 | ₩58,225 | ₩57,837 | ₩58,118 | +0.49% | 48.8만 |
|---|
| 2026.06.18 | ₩57,877 | ₩57,917 | ₩57,502 | ₩57,556 | -0.55% | 41.3만 |
|---|
| 2026.06.17 | ₩57,663 | ₩57,837 | ₩56,887 | ₩56,967 | -1.21% | 52.2만 |
|---|
| 2026.06.16 | ₩57,315 | ₩57,529 | ₩57,301 | ₩57,355 | +0.07% | 33.6만 |
|---|
| 2026.06.15 | ₩57,275 | ₩57,449 | ₩57,208 | ₩57,221 | -0.09% | 47.4만 |
|---|
| 2026.06.12 | ₩56,485 | ₩56,592 | ₩56,164 | ₩56,285 | -0.36% | 45.4만 |
|---|
| 2026.06.11 | ₩55,014 | ₩55,923 | ₩54,826 | ₩55,923 | +1.65% | 69.9만 |
|---|
| 2026.06.10 | ₩55,602 | ₩55,897 | ₩55,228 | ₩55,254 | -0.63% | 54.4만 |
|---|
| 2026.06.09 | ₩56,137 | ₩56,244 | ₩55,402 | ₩55,736 | -0.71% | 70.2만 |
|---|
| 2026.06.08 | ₩55,549 | ₩55,736 | ₩55,388 | ₩55,455 | -0.17% | 38.5만 |
|---|
| 2026.06.05 | ₩56,244 | ₩56,325 | ₩55,375 | ₩55,549 | -1.24% | 117.5만 |
|---|
| 2026.06.04 | ₩56,539 | ₩56,632 | ₩56,218 | ₩56,472 | -0.12% | 47.8만 |
|---|
| 2026.06.03 | ₩56,204 | ₩56,298 | ₩55,683 | ₩55,723 | -0.86% | 73만 |
|---|
| 2026.06.02 | ₩56,472 | ₩56,739 | ₩56,432 | ₩56,512 | +0.07% | 37.9만 |
|---|
| 2026.06.01 | ₩56,285 | ₩56,646 | ₩56,030 | ₩56,485 | +0.36% | 51만 |
|---|
| 2026.05.29 | ₩57,208 | ₩57,288 | ₩56,940 | ₩56,940 | -0.47% | 57.9만 |
|---|
| 2026.05.28 | ₩56,325 | ₩57,154 | ₩56,271 | ₩57,074 | +1.33% | 74.3만 |
|---|
| 2026.05.27 | ₩57,127 | ₩57,315 | ₩56,833 | ₩56,887 | -0.42% | 66.6만 |
|---|
| 2026.05.26 | ₩57,034 | ₩57,288 | ₩56,820 | ₩56,900 | -0.23% | 60만 |
|---|
| 2026.05.22 | ₩56,739 | ₩56,954 | ₩56,632 | ₩56,686 | -0.09% | 51.5만 |
|---|
| 2026.05.21 | ₩55,790 | ₩56,539 | ₩55,642 | ₩56,311 | +0.94% | 60.7만 |
|---|
| 2026.05.20 | ₩55,602 | ₩56,432 | ₩55,402 | ₩56,258 | +1.18% | 86.2만 |
|---|
| 2026.05.19 | ₩55,295 | ₩55,616 | ₩55,254 | ₩55,388 | +0.17% | 76.9만 |
|---|
| 2026.05.18 | ₩56,111 | ₩56,178 | ₩55,629 | ₩55,950 | -0.29% | 71.1만 |
|---|
| 2026.05.15 | ₩56,365 | ₩56,512 | ₩56,124 | ₩56,311 | -0.09% | 57.5만 |
|---|
| 2026.05.14 | ₩56,579 | ₩56,900 | ₩56,539 | ₩56,847 | +0.47% | 54.3만 |
|---|
| 2026.05.13 | ₩56,124 | ₩56,579 | ₩56,111 | ₩56,472 | +0.62% | 50.6만 |
|---|
| 2026.05.12 | ₩56,004 | ₩56,151 | ₩55,642 | ₩55,950 | -0.10% | 102.3만 |
|---|
| 2026.05.11 | ₩57,181 | ₩57,449 | ₩56,833 | ₩56,927 | -0.44% | 66.1만 |
|---|
| 2026.05.08 | ₩58,332 | ₩58,546 | ₩58,278 | ₩58,465 | +0.23% | 64만 |
|---|
| 2026.05.07 | ₩59,041 | ₩59,081 | ₩58,385 | ₩58,479 | -0.95% | 57만 |
|---|
| 2026.05.06 | ₩58,398 | ₩58,880 | ₩58,358 | ₩58,706 | +0.53% | 75.5만 |
|---|
| 2026.05.05 | ₩57,596 | ₩57,944 | ₩57,596 | ₩57,850 | +0.44% | 31만 |
|---|
| 2026.05.04 | ₩57,502 | ₩57,770 | ₩57,101 | ₩57,275 | -0.40% | 49.6만 |
|---|
| 2026.05.01 | ₩57,970 | ₩58,318 | ₩57,903 | ₩57,930 | -0.07% | 24.6만 |
|---|
| 2026.04.30 | ₩57,783 | ₩58,291 | ₩57,689 | ₩58,225 | +0.76% | 49만 |
|---|
| 2026.04.29 | ₩57,756 | ₩57,903 | ₩57,529 | ₩57,703 | -0.09% | 56.1만 |
|---|
| 2026.04.28 | ₩57,716 | ₩57,890 | ₩57,556 | ₩57,877 | +0.28% | 43.4만 |
|---|
| 2026.04.27 | ₩57,957 | ₩58,144 | ₩57,917 | ₩57,930 | -0.05% | 35.5만 |
|---|
| 2026.04.24 | ₩57,730 | ₩58,091 | ₩57,622 | ₩58,064 | +0.58% | 39.6만 |
|---|
| 2026.04.23 | ₩58,184 | ₩58,385 | ₩57,515 | ₩57,863 | -0.55% | 97.3만 |
|---|
| 2026.04.22 | ₩58,505 | ₩58,679 | ₩58,345 | ₩58,479 | -0.05% | 33.3만 |
|---|
| 2026.04.21 | ₩58,934 | ₩58,960 | ₩58,104 | ₩58,158 | -1.32% | 74.8만 |
|---|
| 2026.04.20 | ₩58,893 | ₩59,255 | ₩58,840 | ₩59,121 | +0.39% | 88.1만 |
|---|
| 2026.04.17 | ₩59,817 | ₩60,472 | ₩59,817 | ₩59,991 | +0.29% | 94.1만 |
|---|
| 2026.04.16 | ₩57,997 | ₩58,492 | ₩57,984 | ₩58,425 | +0.74% | 74.5만 |
|---|
| 2026.04.15 | ₩57,890 | ₩58,211 | ₩57,823 | ₩58,171 | +0.49% | 77.3만 |
|---|
| 2026.04.14 | ₩57,903 | ₩58,198 | ₩57,850 | ₩57,984 | +0.14% | 82.6만 |
|---|
| 2026.04.13 | ₩56,913 | ₩57,556 | ₩56,887 | ₩57,515 | +1.06% | 77.7만 |
|---|
| 2026.04.10 | ₩57,529 | ₩57,783 | ₩57,261 | ₩57,435 | -0.16% | 55.4만 |
|---|
| 2026.04.09 | ₩57,114 | ₩57,515 | ₩56,887 | ₩57,114 | 0.00% | 157.9만 |
|---|
| 2026.04.08 | ₩57,596 | ₩57,903 | ₩56,913 | ₩57,168 | -0.74% | 128.8만 |
|---|
| 2026.04.07 | ₩55,161 | ₩55,228 | ₩54,826 | ₩55,188 | +0.05% | 78.2만 |
|---|
| 2026.04.06 | ₩54,947 | ₩55,214 | ₩54,880 | ₩55,054 | +0.19% | 47.2만 |
|---|
| 2026.04.02 | ₩54,171 | ₩54,826 | ₩54,037 | ₩54,559 | +0.72% | 87.4만 |
|---|
| 2026.04.01 | ₩54,358 | ₩54,893 | ₩54,224 | ₩54,545 | +0.34% | 115.5만 |
|---|
| 2026.03.31 | ₩53,515 | ₩54,599 | ₩53,381 | ₩54,586 | +2.00% | 158.9만 |
|---|
| 2026.03.30 | ₩53,034 | ₩53,261 | ₩52,726 | ₩52,967 | -0.13% | 113.5만 |
|---|
| 2026.03.27 | ₩53,582 | ₩53,622 | ₩53,087 | ₩53,261 | -0.60% | 100.2만 |
|---|
| 2026.03.26 | ₩54,559 | ₩54,813 | ₩53,890 | ₩53,957 | -1.10% | 95.6만 |
|---|
| 2026.03.25 | ₩54,987 | ₩55,147 | ₩54,706 | ₩54,866 | -0.22% | 91.9만 |
|---|
| 2026.03.24 | ₩54,037 | ₩54,318 | ₩53,689 | ₩53,850 | -0.35% | 79.4만 |
|---|
| 2026.03.23 | ₩55,442 | ₩56,258 | ₩55,214 | ₩55,549 | +0.19% | 142.9만 |
|---|
| 2026.03.20 | ₩55,027 | ₩55,161 | ₩53,997 | ₩54,104 | -1.68% | 120.2만 |
|---|
| 2026.03.19 | ₩54,866 | ₩55,415 | ₩54,532 | ₩55,228 | +0.66% | 103만 |
|---|
| 2026.03.18 | ₩55,803 | ₩55,950 | ₩55,040 | ₩55,121 | -1.22% | 556.8만 |
|---|
| 2026.03.17 | ₩56,485 | ₩56,566 | ₩56,204 | ₩56,231 | -0.45% | 245만 |
|---|
| 2026.03.16 | ₩56,378 | ₩56,512 | ₩56,164 | ₩56,338 | -0.07% | 79.5만 |
|---|
| 2026.03.13 | ₩56,271 | ₩56,499 | ₩55,843 | ₩55,977 | -0.52% | 144.1만 |
|---|
| 2026.03.12 | ₩57,074 | ₩57,101 | ₩56,472 | ₩56,606 | -0.82% | 186.9만 |
|---|
| 2026.03.11 | ₩57,515 | ₩57,676 | ₩57,181 | ₩57,288 | -0.40% | 83.1만 |
|---|
| 2026.03.10 | ₩57,877 | ₩58,452 | ₩57,649 | ₩57,756 | -0.21% | 88.9만 |
|---|
| 2026.03.09 | ₩56,980 | ₩58,091 | ₩56,632 | ₩57,783 | +1.41% | 128.5만 |
|---|
| 2026.03.06 | ₩57,930 | ₩58,144 | ₩57,703 | ₩57,903 | -0.05% | 105.5만 |
|---|
| 2026.03.05 | ₩58,398 | ₩58,546 | ₩57,529 | ₩58,225 | -0.30% | 92.6만 |
|---|
| 2026.03.04 | ₩58,184 | ₩58,358 | ₩57,850 | ₩58,291 | +0.18% | 113.4만 |
|---|
| 2026.03.03 | ₩57,622 | ₩58,171 | ₩56,659 | ₩58,104 | +0.84% | 203.2만 |
|---|
| 2026.03.02 | ₩59,027 | ₩59,469 | ₩59,014 | ₩59,161 | +0.23% | 86.4만 |
|---|
| 2026.02.27 | ₩60,419 | ₩60,686 | ₩60,271 | ₩60,659 | +0.40% | 55.6만 |
|---|
| 2026.02.26 | ₩61,021 | ₩61,168 | ₩60,700 | ₩60,847 | -0.29% | 49.1만 |
|---|
| 2026.02.25 | ₩61,195 | ₩61,315 | ₩60,793 | ₩60,981 | -0.35% | 60.9만 |
|---|
| 2026.02.24 | ₩60,874 | ₩61,195 | ₩60,847 | ₩60,927 | +0.09% | 67만 |
|---|
| 2026.02.23 | ₩61,021 | ₩61,128 | ₩60,566 | ₩60,646 | -0.61% | 61.8만 |
|---|
| 2026.02.20 | ₩60,874 | ₩61,850 | ₩60,700 | ₩61,823 | +1.56% | 105.2만 |
|---|
| 2026.02.19 | ₩60,231 | ₩60,338 | ₩60,044 | ₩60,271 | +0.07% | 78.8만 |
|---|
| 2026.02.18 | ₩61,262 | ₩61,422 | ₩61,128 | ₩61,342 | +0.13% | 49만 |
|---|
| 2026.02.17 | ₩61,007 | ₩61,328 | ₩60,860 | ₩61,262 | +0.42% | 72만 |
|---|
| 2026.02.13 | ₩60,619 | ₩60,887 | ₩60,486 | ₩60,874 | +0.42% | 65.9만 |
|---|
| 2026.02.12 | ₩61,609 | ₩61,743 | ₩61,195 | ₩61,235 | -0.61% | 58.9만 |
|---|
| 2026.02.11 | ₩61,904 | ₩62,037 | ₩61,663 | ₩61,877 | -0.04% | 56.2만 |
|---|
| 2026.02.10 | ₩61,944 | ₩62,292 | ₩61,904 | ₩62,211 | +0.43% | 118.9만 |
|---|
| 2026.02.09 | ₩61,529 | ₩61,823 | ₩61,489 | ₩61,783 | +0.41% | 41.4만 |
|---|
| 2026.02.06 | ₩61,141 | ₩61,596 | ₩61,128 | ₩61,569 | +0.70% | 62.5만 |
|---|
| 2026.02.05 | ₩61,288 | ₩61,395 | ₩61,061 | ₩61,114 | -0.28% | 69만 |
|---|
| 2026.02.04 | ₩61,489 | ₩61,716 | ₩61,262 | ₩61,703 | +0.35% | 108.2만 |
|---|
| 2026.02.03 | ₩61,877 | ₩61,877 | ₩61,114 | ₩61,315 | -0.91% | 120.2만 |
|---|
| 2026.02.02 | ₩59,054 | ₩61,917 | ₩59,054 | ₩61,730 | +4.53% | 308.5만 |
|---|
| 2026.01.30 | ₩59,843 | ₩59,937 | ₩59,536 | ₩59,910 | +0.11% | 67.8만 |
|---|
| 2026.01.29 | ₩60,057 | ₩60,111 | ₩59,482 | ₩59,937 | -0.20% | 82.8만 |
|---|
| 2026.01.28 | ₩59,562 | ₩59,629 | ₩59,295 | ₩59,509 | -0.09% | 91.8만 |
|---|
| 2026.01.27 | ₩59,576 | ₩59,656 | ₩59,375 | ₩59,603 | +0.04% | 56.9만 |
|---|
| 2026.01.26 | ₩58,853 | ₩59,215 | ₩58,853 | ₩59,121 | +0.45% | 70.9만 |
|---|
| 2026.01.23 | ₩58,613 | ₩58,934 | ₩58,465 | ₩58,853 | +0.41% | 76만 |
|---|
| 2026.01.22 | ₩59,415 | ₩59,562 | ₩59,281 | ₩59,442 | +0.05% | 60.5만 |
|---|
| 2026.01.21 | ₩58,867 | ₩59,188 | ₩58,827 | ₩59,094 | +0.39% | 88.5만 |
|---|
| 2026.01.20 | ₩59,496 | ₩59,629 | ₩59,295 | ₩59,375 | -0.20% | 132.2만 |
|---|
| 2026.01.16 | ₩60,833 | ₩60,833 | ₩60,539 | ₩60,700 | -0.22% | 90.4만 |
|---|
| 2026.01.15 | ₩61,074 | ₩61,221 | ₩60,927 | ₩61,154 | +0.13% | 43.4만 |
|---|
| 2026.01.14 | ₩60,967 | ₩61,302 | ₩60,967 | ₩61,275 | +0.50% | 53.2만 |
|---|
| 2026.01.13 | ₩60,981 | ₩60,981 | ₩60,686 | ₩60,780 | -0.33% | 180.3만 |
|---|
| 2026.01.12 | ₩60,874 | ₩61,248 | ₩60,860 | ₩61,154 | +0.46% | 49.6만 |
|---|
| 2026.01.09 | ₩61,061 | ₩61,074 | ₩60,646 | ₩60,874 | -0.31% | 57.8만 |
|---|
| 2026.01.08 | ₩61,449 | ₩61,449 | ₩61,195 | ₩61,395 | -0.09% | 73.1만 |
|---|
| 2026.01.07 | ₩62,265 | ₩62,359 | ₩62,037 | ₩62,118 | -0.24% | 84.6만 |
|---|
| 2026.01.06 | ₩62,185 | ₩62,278 | ₩61,957 | ₩62,011 | -0.28% | 50.7만 |
|---|
| 2026.01.05 | ₩62,211 | ₩62,385 | ₩62,024 | ₩62,318 | +0.17% | 48.2만 |
|---|
| 2026.01.02 | ₩62,292 | ₩62,653 | ₩62,265 | ₩62,640 | +0.56% | 57.9만 |
|---|
| 2025.12.31 | ₩61,676 | ₩61,984 | ₩61,676 | ₩61,930 | +0.41% | 48.8만 |
|---|
| 2025.12.30 | ₩61,114 | ₩61,382 | ₩61,114 | ₩61,302 | +0.31% | 30.7만 |
|---|
| 2025.12.29 | ₩61,128 | ₩61,154 | ₩60,887 | ₩61,061 | -0.11% | 38.5만 |
|---|
| 2025.12.26 | ₩61,542 | ₩61,569 | ₩61,302 | ₩61,435 | -0.17% | 28.3만 |
|---|
| 2025.12.24 | ₩61,730 | ₩61,730 | ₩61,489 | ₩61,489 | -0.39% | 22만 |
|---|
| 2025.12.23 | ₩61,690 | ₩62,131 | ₩61,690 | ₩62,078 | +0.63% | 100.6만 |
|---|
| 2025.12.22 | ₩61,636 | ₩61,783 | ₩61,623 | ₩61,730 | +0.15% | 45.1만 |
|---|
| 2025.12.19 | ₩61,195 | ₩62,078 | ₩61,195 | ₩61,596 | +0.66% | 84.9만 |
|---|
| 2025.12.18 | ₩60,512 | ₩60,793 | ₩60,512 | ₩60,606 | +0.15% | 35.5만 |
|---|
| 2025.12.17 | ₩60,298 | ₩60,432 | ₩60,178 | ₩60,258 | -0.07% | 55.4만 |
|---|
| 2025.12.16 | ₩60,218 | ₩60,218 | ₩59,924 | ₩60,098 | -0.20% | 64.1만 |
|---|
| 2025.12.15 | ₩60,445 | ₩60,566 | ₩60,352 | ₩60,392 | -0.09% | 61.2만 |
|---|
| 2025.12.12 | ₩60,579 | ₩60,646 | ₩60,124 | ₩60,231 | -0.57% | 47만 |
|---|
| 2025.12.11 | ₩60,593 | ₩60,900 | ₩60,499 | ₩60,793 | +0.33% | 67.2만 |
|---|
| 2025.12.10 | ₩60,486 | ₩60,619 | ₩60,352 | ₩60,593 | +0.18% | 43만 |
|---|
| 2025.12.09 | ₩60,499 | ₩60,512 | ₩60,352 | ₩60,499 | 0.00% | 60만 |
|---|
| 2025.12.08 | ₩60,472 | ₩60,499 | ₩60,031 | ₩60,138 | -0.55% | 81.8만 |
|---|
| 2025.12.05 | ₩61,395 | ₩61,422 | ₩61,154 | ₩61,235 | -0.26% | 83.3만 |
|---|
| 2025.12.04 | ₩61,114 | ₩61,154 | ₩60,914 | ₩61,114 | 0.00% | 49.3만 |
|---|
| 2025.12.03 | ₩60,740 | ₩60,833 | ₩60,432 | ₩60,646 | -0.15% | 68.3만 |
|---|
| 2025.12.02 | ₩61,355 | ₩61,369 | ₩61,021 | ₩61,141 | -0.35% | 58.5만 |
|---|
| 2025.12.01 | ₩61,957 | ₩61,957 | ₩61,650 | ₩61,650 | -0.50% | 41.2만 |
|---|
| 2025.11.28 | ₩61,917 | ₩62,265 | ₩61,917 | ₩62,145 | +0.37% | 31.6만 |
|---|
| 2025.11.26 | ₩61,917 | ₩62,145 | ₩61,850 | ₩62,104 | +0.30% | 129.8만 |
|---|
| 2025.11.25 | ₩61,315 | ₩61,636 | ₩61,235 | ₩61,596 | +0.46% | 81.5만 |
|---|
| 2025.11.24 | ₩61,328 | ₩61,542 | ₩61,302 | ₩61,422 | +0.15% | 81.8만 |
|---|
| 2025.11.21 | ₩61,302 | ₩61,569 | ₩61,088 | ₩61,422 | +0.20% | 99.3만 |
|---|
| 2025.11.20 | ₩62,533 | ₩62,653 | ₩62,037 | ₩62,118 | -0.66% | 95.3만 |
|---|
| 2025.11.19 | ₩62,238 | ₩62,546 | ₩62,238 | ₩62,359 | +0.19% | 46.4만 |
|---|
| 2025.11.18 | ₩61,944 | ₩62,198 | ₩61,810 | ₩62,064 | +0.19% | 37.9만 |
|---|
| 2025.11.17 | ₩62,345 | ₩62,452 | ₩62,104 | ₩62,158 | -0.30% | 58.6만 |
|---|
| 2025.11.14 | ₩61,917 | ₩62,305 | ₩61,823 | ₩62,171 | +0.41% | 56.4만 |
|---|
| 2025.11.13 | ₩62,024 | ₩62,051 | ₩61,609 | ₩61,650 | -0.60% | 62.8만 |
|---|
| 2025.11.12 | ₩62,265 | ₩62,278 | ₩62,145 | ₩62,171 | -0.15% | 44.4만 |
|---|
| 2025.11.11 | ₩62,064 | ₩62,492 | ₩62,064 | ₩62,439 | +0.60% | 59만 |
|---|
| 2025.11.10 | ₩61,542 | ₩61,676 | ₩61,435 | ₩61,676 | +0.22% | 59.6만 |
|---|
| 2025.11.07 | ₩61,235 | ₩61,262 | ₩60,927 | ₩61,262 | +0.04% | 53.3만 |
|---|
| 2025.11.06 | ₩61,382 | ₩61,382 | ₩60,887 | ₩61,007 | -0.61% | 84.7만 |
|---|
| 2025.11.05 | ₩61,636 | ₩61,984 | ₩61,636 | ₩61,957 | +0.52% | 58.5만 |
|---|
| 2025.11.04 | ₩61,636 | ₩61,716 | ₩61,489 | ₩61,569 | -0.11% | 98.2만 |
|---|
| 2025.11.03 | ₩62,064 | ₩62,078 | ₩61,864 | ₩62,051 | -0.02% | 35.4만 |
|---|
| 2025.10.31 | ₩61,917 | ₩61,917 | ₩61,609 | ₩61,797 | -0.19% | 50.4만 |
|---|
| 2025.10.30 | ₩61,904 | ₩62,198 | ₩61,823 | ₩62,011 | +0.17% | 153만 |
|---|
| 2025.10.29 | ₩62,546 | ₩62,613 | ₩62,185 | ₩62,292 | -0.41% | 61.6만 |
|---|
| 2025.10.28 | ₩62,198 | ₩62,305 | ₩62,064 | ₩62,171 | -0.04% | 78.5만 |
|---|
| 2025.10.27 | ₩62,372 | ₩62,425 | ₩62,305 | ₩62,425 | +0.09% | 55.5만 |
|---|
| 2025.10.24 | ₩62,211 | ₩62,211 | ₩61,997 | ₩62,011 | -0.32% | 76.5만 |
|---|
| 2025.10.23 | ₩62,198 | ₩62,372 | ₩62,091 | ₩62,292 | +0.15% | 98.7만 |
|---|
| 2025.10.22 | ₩62,920 | ₩63,148 | ₩62,653 | ₩62,827 | -0.15% | 108.4만 |
|---|
| 2025.10.21 | ₩61,823 | ₩61,971 | ₩61,783 | ₩61,837 | +0.02% | 36.5만 |
|---|
| 2025.10.20 | ₩61,904 | ₩62,198 | ₩61,864 | ₩62,185 | +0.45% | 59.1만 |
|---|
| 2025.10.17 | ₩61,542 | ₩61,823 | ₩61,449 | ₩61,716 | +0.28% | 88.8만 |
|---|
| 2025.10.16 | ₩61,355 | ₩61,569 | ₩61,168 | ₩61,275 | -0.13% | 103.4만 |
|---|
| 2025.10.15 | ₩60,780 | ₩61,088 | ₩60,740 | ₩61,088 | +0.51% | 105.3만 |
|---|
| 2025.10.14 | ₩59,884 | ₩60,098 | ₩59,696 | ₩59,991 | +0.18% | 57.9만 |
|---|
| 2025.10.13 | ₩60,205 | ₩60,352 | ₩60,057 | ₩60,258 | +0.09% | 53.2만 |
|---|
| 2025.10.10 | ₩60,526 | ₩60,646 | ₩59,950 | ₩59,977 | -0.91% | 117만 |
|---|