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 | ₩53,239 | ₩53,372 | ₩53,199 | ₩53,292 | +0.10% | 37만 |
| 2026.10.08 | ₩52,785 | ₩52,865 | ₩52,584 | ₩52,851 | +0.13% | 46.7만 |
| 2026.10.07 | ₩53,372 | ₩53,626 | ₩53,279 | ₩53,559 | +0.35% | 83.4만 |
| 2026.10.06 | ₩54,308 | ₩54,348 | ₩54,147 | ₩54,201 | -0.20% | 32.3만 |
| 2026.10.05 | ₩54,094 | ₩54,174 | ₩53,920 | ₩54,121 | +0.05% | 52만 |
| 2026.10.02 | ₩54,348 | ₩54,414 | ₩54,000 | ₩54,147 | -0.37% | 51만 |
| 2026.10.01 | ₩54,094 | ₩54,268 | ₩53,813 | ₩54,027 | -0.12% | 32.9만 |
| 2026.09.30 | ₩54,455 | ₩54,495 | ₩54,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,414 |
| -0.07% |
| 49.1만 |
| 2026.09.29 | ₩54,548 | ₩54,695 | ₩54,455 | ₩54,615 | +0.12% | 56.4만 |
|---|
| 2026.09.28 | ₩54,855 | ₩54,989 | ₩54,695 | ₩54,829 | -0.05% | 58.9만 |
|---|
| 2026.09.25 | ₩55,684 | ₩55,884 | ₩55,550 | ₩55,844 | +0.29% | 33.5만 |
|---|
| 2026.09.24 | ₩55,603 | ₩55,710 | ₩55,376 | ₩55,457 | -0.26% | 38.4만 |
|---|
| 2026.09.23 | ₩56,165 | ₩56,205 | ₩55,764 | ₩55,804 | -0.64% | 42.5만 |
|---|
| 2026.09.22 | ₩56,058 | ₩56,191 | ₩55,924 | ₩56,071 | +0.02% | 60.7만 |
|---|
| 2026.09.21 | ₩56,058 | ₩56,271 | ₩55,964 | ₩56,205 | +0.26% | 30.6만 |
|---|
| 2026.09.18 | ₩55,724 | ₩55,750 | ₩55,590 | ₩55,657 | -0.12% | 26.9만 |
|---|
| 2026.09.17 | ₩55,871 | ₩55,871 | ₩55,617 | ₩55,644 | -0.41% | 29.6만 |
|---|
| 2026.09.16 | ₩55,497 | ₩55,630 | ₩55,016 | ₩55,229 | -0.48% | 46.1만 |
|---|
| 2026.09.15 | ₩55,510 | ₩55,537 | ₩55,216 | ₩55,269 | -0.43% | 34만 |
|---|
| 2026.09.14 | ₩55,937 | ₩56,459 | ₩55,937 | ₩56,312 | +0.67% | 22.1만 |
|---|
| 2026.09.11 | ₩56,405 | ₩56,499 | ₩56,218 | ₩56,499 | +0.17% | 32.7만 |
|---|
| 2026.09.10 | ₩56,178 | ₩56,285 | ₩56,018 | ₩56,111 | -0.12% | 82.8만 |
|---|
| 2026.09.09 | ₩56,939 | ₩56,939 | ₩56,672 | ₩56,699 | -0.42% | 81.8만 |
|---|
| 2026.09.08 | ₩57,420 | ₩57,420 | ₩57,020 | ₩57,020 | -0.70% | 37.2만 |
|---|
| 2026.09.04 | ₩57,875 | ₩58,022 | ₩57,741 | ₩57,901 | +0.05% | 25.9만 |
|---|
| 2026.09.03 | ₩57,941 | ₩58,008 | ₩57,781 | ₩57,995 | +0.09% | 21.1만 |
|---|
| 2026.09.02 | ₩58,075 | ₩58,075 | ₩57,848 | ₩57,968 | -0.18% | 19.2만 |
|---|
| 2026.09.01 | ₩57,554 | ₩57,861 | ₩57,420 | ₩57,527 | -0.05% | 38.9만 |
|---|
| 2026.08.31 | ₩57,648 | ₩57,794 | ₩57,434 | ₩57,541 | -0.19% | 20.3만 |
|---|
| 2026.08.28 | ₩57,581 | ₩57,701 | ₩57,273 | ₩57,420 | -0.28% | 17.9만 |
|---|
| 2026.08.27 | ₩57,420 | ₩57,447 | ₩57,260 | ₩57,380 | -0.07% | 50.5만 |
|---|
| 2026.08.26 | ₩57,808 | ₩57,875 | ₩57,581 | ₩57,661 | -0.25% | 34.8만 |
|---|
| 2026.08.25 | ₩57,768 | ₩58,115 | ₩57,728 | ₩58,088 | +0.56% | 24.5만 |
|---|
| 2026.08.24 | ₩57,314 | ₩57,314 | ₩57,113 | ₩57,180 | -0.23% | 26.2만 |
|---|
| 2026.08.21 | ₩57,594 | ₩57,594 | ₩57,407 | ₩57,447 | -0.26% | 15.1만 |
|---|
| 2026.08.20 | ₩57,287 | ₩57,434 | ₩57,193 | ₩57,273 | -0.02% | 22.6만 |
|---|
| 2026.08.19 | ₩57,300 | ₩57,420 | ₩57,233 | ₩57,314 | +0.02% | 17.8만 |
|---|
| 2026.08.18 | ₩57,287 | ₩57,340 | ₩57,073 | ₩57,086 | -0.35% | 25.3만 |
|---|
| 2026.08.17 | ₩57,447 | ₩57,581 | ₩57,260 | ₩57,300 | -0.26% | 38.9만 |
|---|
| 2026.08.14 | ₩57,501 | ₩57,607 | ₩57,380 | ₩57,474 | -0.05% | 15.4만 |
|---|
| 2026.08.13 | ₩57,915 | ₩57,995 | ₩57,701 | ₩57,794 | -0.21% | 20.5만 |
|---|
| 2026.08.12 | ₩58,008 | ₩58,022 | ₩57,794 | ₩57,808 | -0.35% | 13.1만 |
|---|
| 2026.08.11 | ₩58,022 | ₩58,169 | ₩57,928 | ₩57,982 | -0.07% | 28.5만 |
|---|
| 2026.08.10 | ₩58,102 | ₩58,182 | ₩57,861 | ₩57,995 | -0.18% | 27.9만 |
|---|
| 2026.08.07 | ₩58,382 | ₩58,409 | ₩58,222 | ₩58,356 | -0.05% | 21만 |
|---|
| 2026.08.06 | ₩58,222 | ₩58,222 | ₩57,928 | ₩57,982 | -0.41% | 33.7만 |
|---|
| 2026.08.05 | ₩58,262 | ₩58,316 | ₩58,048 | ₩58,128 | -0.23% | 29만 |
|---|
| 2026.08.04 | ₩58,142 | ₩58,396 | ₩58,048 | ₩58,329 | +0.32% | 49만 |
|---|
| 2026.08.03 | ₩57,794 | ₩57,995 | ₩57,648 | ₩57,821 | +0.05% | 20.3만 |
|---|
| 2026.07.31 | ₩57,354 | ₩57,514 | ₩57,220 | ₩57,434 | +0.14% | 26.4만 |
|---|
| 2026.07.30 | ₩57,354 | ₩57,541 | ₩57,207 | ₩57,394 | +0.07% | 32.8만 |
|---|
| 2026.07.29 | ₩56,779 | ₩57,260 | ₩56,646 | ₩56,766 | -0.02% | 41.7만 |
|---|
| 2026.07.28 | ₩56,499 | ₩57,193 | ₩56,472 | ₩56,939 | +0.78% | 38.9만 |
|---|
| 2026.07.27 | ₩56,432 | ₩56,579 | ₩56,191 | ₩56,579 | +0.26% | 30.1만 |
|---|
| 2026.07.24 | ₩55,791 | ₩56,191 | ₩55,657 | ₩55,697 | -0.17% | 95.6만 |
|---|
| 2026.07.23 | ₩55,443 | ₩55,550 | ₩55,189 | ₩55,243 | -0.36% | 36.6만 |
|---|
| 2026.07.22 | ₩56,098 | ₩56,218 | ₩55,817 | ₩55,897 | -0.36% | 57.4만 |
|---|
| 2026.07.21 | ₩56,619 | ₩56,686 | ₩56,472 | ₩56,525 | -0.17% | 18.9만 |
|---|
| 2026.07.20 | ₩56,712 | ₩56,726 | ₩56,312 | ₩56,338 | -0.66% | 42.9만 |
|---|
| 2026.07.17 | ₩56,565 | ₩56,793 | ₩56,459 | ₩56,539 | -0.05% | 32.8만 |
|---|
| 2026.07.16 | ₩56,151 | ₩56,418 | ₩56,138 | ₩56,365 | +0.38% | 27.3만 |
|---|
| 2026.07.15 | ₩56,325 | ₩56,605 | ₩56,245 | ₩56,472 | +0.26% | 42.3만 |
|---|
| 2026.07.14 | ₩56,365 | ₩56,579 | ₩56,258 | ₩56,512 | +0.26% | 44.8만 |
|---|
| 2026.07.13 | ₩56,886 | ₩56,913 | ₩56,472 | ₩56,552 | -0.59% | 45.8만 |
|---|
| 2026.07.10 | ₩57,020 | ₩57,153 | ₩56,806 | ₩56,939 | -0.14% | 18.7만 |
|---|
| 2026.07.09 | ₩56,418 | ₩56,686 | ₩56,378 | ₩56,552 | +0.24% | 24만 |
|---|
| 2026.07.08 | ₩56,271 | ₩56,338 | ₩55,951 | ₩56,271 | 0.00% | 36.8만 |
|---|
| 2026.07.07 | ₩57,327 | ₩57,380 | ₩56,846 | ₩56,913 | -0.72% | 72.5만 |
|---|
| 2026.07.06 | ₩57,167 | ₩57,567 | ₩57,153 | ₩57,527 | +0.63% | 28.4만 |
|---|
| 2026.07.02 | ₩57,140 | ₩57,340 | ₩57,073 | ₩57,340 | +0.35% | 22.2만 |
|---|
| 2026.07.01 | ₩56,592 | ₩56,966 | ₩56,565 | ₩56,779 | +0.33% | 39.6만 |
|---|
| 2026.06.30 | ₩56,953 | ₩57,193 | ₩56,846 | ₩57,153 | +0.35% | 29.1만 |
|---|
| 2026.06.29 | ₩56,993 | ₩57,100 | ₩56,766 | ₩56,953 | -0.07% | 43.9만 |
|---|
| 2026.06.26 | ₩57,167 | ₩57,474 | ₩57,086 | ₩57,327 | +0.28% | 17만 |
|---|
| 2026.06.25 | ₩57,407 | ₩57,447 | ₩57,167 | ₩57,220 | -0.33% | 20만 |
|---|
| 2026.06.24 | ₩57,514 | ₩57,701 | ₩57,420 | ₩57,607 | +0.16% | 26만 |
|---|
| 2026.06.23 | ₩57,127 | ₩57,127 | ₩56,926 | ₩56,993 | -0.23% | 81.8만 |
|---|
| 2026.06.22 | ₩57,754 | ₩58,142 | ₩57,754 | ₩58,035 | +0.49% | 48.8만 |
|---|
| 2026.06.18 | ₩57,794 | ₩57,835 | ₩57,420 | ₩57,474 | -0.55% | 41.3만 |
|---|
| 2026.06.17 | ₩57,581 | ₩57,754 | ₩56,806 | ₩56,886 | -1.21% | 52.2만 |
|---|
| 2026.06.16 | ₩57,233 | ₩57,447 | ₩57,220 | ₩57,273 | +0.07% | 33.6만 |
|---|
| 2026.06.15 | ₩57,193 | ₩57,367 | ₩57,127 | ₩57,140 | -0.09% | 47.4만 |
|---|
| 2026.06.12 | ₩56,405 | ₩56,512 | ₩56,084 | ₩56,205 | -0.36% | 45.4만 |
|---|
| 2026.06.11 | ₩54,935 | ₩55,844 | ₩54,748 | ₩55,844 | +1.65% | 69.9만 |
|---|
| 2026.06.10 | ₩55,523 | ₩55,817 | ₩55,149 | ₩55,176 | -0.63% | 54.4만 |
|---|
| 2026.06.09 | ₩56,058 | ₩56,165 | ₩55,323 | ₩55,657 | -0.71% | 70.2만 |
|---|
| 2026.06.08 | ₩55,470 | ₩55,657 | ₩55,310 | ₩55,376 | -0.17% | 38.5만 |
|---|
| 2026.06.05 | ₩56,165 | ₩56,245 | ₩55,296 | ₩55,470 | -1.24% | 117.5만 |
|---|
| 2026.06.04 | ₩56,459 | ₩56,552 | ₩56,138 | ₩56,392 | -0.12% | 47.8만 |
|---|
| 2026.06.03 | ₩56,125 | ₩56,218 | ₩55,603 | ₩55,644 | -0.86% | 73만 |
|---|
| 2026.06.02 | ₩56,392 | ₩56,659 | ₩56,352 | ₩56,432 | +0.07% | 37.9만 |
|---|
| 2026.06.01 | ₩56,205 | ₩56,565 | ₩55,951 | ₩56,405 | +0.36% | 51만 |
|---|
| 2026.05.29 | ₩57,127 | ₩57,207 | ₩56,859 | ₩56,859 | -0.47% | 57.9만 |
|---|
| 2026.05.28 | ₩56,245 | ₩57,073 | ₩56,191 | ₩56,993 | +1.33% | 74.3만 |
|---|
| 2026.05.27 | ₩57,046 | ₩57,233 | ₩56,752 | ₩56,806 | -0.42% | 66.6만 |
|---|
| 2026.05.26 | ₩56,953 | ₩57,207 | ₩56,739 | ₩56,819 | -0.23% | 60만 |
|---|
| 2026.05.22 | ₩56,659 | ₩56,873 | ₩56,552 | ₩56,605 | -0.09% | 51.5만 |
|---|
| 2026.05.21 | ₩55,710 | ₩56,459 | ₩55,563 | ₩56,231 | +0.94% | 60.7만 |
|---|
| 2026.05.20 | ₩55,523 | ₩56,352 | ₩55,323 | ₩56,178 | +1.18% | 86.2만 |
|---|
| 2026.05.19 | ₩55,216 | ₩55,537 | ₩55,176 | ₩55,310 | +0.17% | 76.9만 |
|---|
| 2026.05.18 | ₩56,031 | ₩56,098 | ₩55,550 | ₩55,871 | -0.29% | 71.1만 |
|---|
| 2026.05.15 | ₩56,285 | ₩56,432 | ₩56,044 | ₩56,231 | -0.09% | 57.5만 |
|---|
| 2026.05.14 | ₩56,499 | ₩56,819 | ₩56,459 | ₩56,766 | +0.47% | 54.3만 |
|---|
| 2026.05.13 | ₩56,044 | ₩56,499 | ₩56,031 | ₩56,392 | +0.62% | 50.6만 |
|---|
| 2026.05.12 | ₩55,924 | ₩56,071 | ₩55,563 | ₩55,871 | -0.10% | 102.3만 |
|---|
| 2026.05.11 | ₩57,100 | ₩57,367 | ₩56,752 | ₩56,846 | -0.44% | 66.1만 |
|---|
| 2026.05.08 | ₩58,249 | ₩58,462 | ₩58,195 | ₩58,382 | +0.23% | 64만 |
|---|
| 2026.05.07 | ₩58,957 | ₩58,997 | ₩58,302 | ₩58,396 | -0.95% | 57만 |
|---|
| 2026.05.06 | ₩58,316 | ₩58,796 | ₩58,275 | ₩58,623 | +0.53% | 75.5만 |
|---|
| 2026.05.05 | ₩57,514 | ₩57,861 | ₩57,514 | ₩57,768 | +0.44% | 31만 |
|---|
| 2026.05.04 | ₩57,420 | ₩57,688 | ₩57,020 | ₩57,193 | -0.40% | 49.6만 |
|---|
| 2026.05.01 | ₩57,888 | ₩58,235 | ₩57,821 | ₩57,848 | -0.07% | 24.6만 |
|---|
| 2026.04.30 | ₩57,701 | ₩58,209 | ₩57,607 | ₩58,142 | +0.76% | 49만 |
|---|
| 2026.04.29 | ₩57,674 | ₩57,821 | ₩57,447 | ₩57,621 | -0.09% | 56.1만 |
|---|
| 2026.04.28 | ₩57,634 | ₩57,808 | ₩57,474 | ₩57,794 | +0.28% | 43.4만 |
|---|
| 2026.04.27 | ₩57,875 | ₩58,062 | ₩57,835 | ₩57,848 | -0.05% | 35.5만 |
|---|
| 2026.04.24 | ₩57,648 | ₩58,008 | ₩57,541 | ₩57,982 | +0.58% | 39.6만 |
|---|
| 2026.04.23 | ₩58,102 | ₩58,302 | ₩57,434 | ₩57,781 | -0.55% | 97.3만 |
|---|
| 2026.04.22 | ₩58,422 | ₩58,596 | ₩58,262 | ₩58,396 | -0.05% | 33.3만 |
|---|
| 2026.04.21 | ₩58,850 | ₩58,877 | ₩58,022 | ₩58,075 | -1.32% | 74.8만 |
|---|
| 2026.04.20 | ₩58,810 | ₩59,171 | ₩58,756 | ₩59,037 | +0.39% | 88.1만 |
|---|
| 2026.04.17 | ₩59,732 | ₩60,386 | ₩59,732 | ₩59,905 | +0.29% | 94.1만 |
|---|
| 2026.04.16 | ₩57,915 | ₩58,409 | ₩57,901 | ₩58,342 | +0.74% | 74.5만 |
|---|
| 2026.04.15 | ₩57,808 | ₩58,128 | ₩57,741 | ₩58,088 | +0.49% | 77.3만 |
|---|
| 2026.04.14 | ₩57,821 | ₩58,115 | ₩57,768 | ₩57,901 | +0.14% | 82.6만 |
|---|
| 2026.04.13 | ₩56,833 | ₩57,474 | ₩56,806 | ₩57,434 | +1.06% | 77.7만 |
|---|
| 2026.04.10 | ₩57,447 | ₩57,701 | ₩57,180 | ₩57,354 | -0.16% | 55.4만 |
|---|
| 2026.04.09 | ₩57,033 | ₩57,434 | ₩56,806 | ₩57,033 | 0.00% | 157.9만 |
|---|
| 2026.04.08 | ₩57,514 | ₩57,821 | ₩56,833 | ₩57,086 | -0.74% | 128.8만 |
|---|
| 2026.04.07 | ₩55,082 | ₩55,149 | ₩54,748 | ₩55,109 | +0.05% | 78.2만 |
|---|
| 2026.04.06 | ₩54,869 | ₩55,136 | ₩54,802 | ₩54,976 | +0.19% | 47.2만 |
|---|
| 2026.04.02 | ₩54,094 | ₩54,748 | ₩53,960 | ₩54,481 | +0.72% | 87.4만 |
|---|
| 2026.04.01 | ₩54,281 | ₩54,815 | ₩54,147 | ₩54,468 | +0.34% | 115.5만 |
|---|
| 2026.03.31 | ₩53,439 | ₩54,521 | ₩53,306 | ₩54,508 | +2.00% | 158.9만 |
|---|
| 2026.03.30 | ₩52,958 | ₩53,185 | ₩52,651 | ₩52,891 | -0.13% | 113.5만 |
|---|
| 2026.03.27 | ₩53,506 | ₩53,546 | ₩53,012 | ₩53,185 | -0.60% | 100.2만 |
|---|
| 2026.03.26 | ₩54,481 | ₩54,735 | ₩53,813 | ₩53,880 | -1.10% | 95.6만 |
|---|
| 2026.03.25 | ₩54,909 | ₩55,069 | ₩54,628 | ₩54,789 | -0.22% | 91.9만 |
|---|
| 2026.03.24 | ₩53,960 | ₩54,241 | ₩53,613 | ₩53,773 | -0.35% | 79.4만 |
|---|
| 2026.03.23 | ₩55,363 | ₩56,178 | ₩55,136 | ₩55,470 | +0.19% | 142.9만 |
|---|
| 2026.03.20 | ₩54,949 | ₩55,082 | ₩53,920 | ₩54,027 | -1.68% | 120.2만 |
|---|
| 2026.03.19 | ₩54,789 | ₩55,336 | ₩54,455 | ₩55,149 | +0.66% | 103만 |
|---|
| 2026.03.18 | ₩55,724 | ₩55,871 | ₩54,962 | ₩55,042 | -1.22% | 556.8만 |
|---|
| 2026.03.17 | ₩56,405 | ₩56,485 | ₩56,125 | ₩56,151 | -0.45% | 245만 |
|---|
| 2026.03.16 | ₩56,298 | ₩56,432 | ₩56,084 | ₩56,258 | -0.07% | 79.5만 |
|---|
| 2026.03.13 | ₩56,191 | ₩56,418 | ₩55,764 | ₩55,897 | -0.52% | 144.1만 |
|---|
| 2026.03.12 | ₩56,993 | ₩57,020 | ₩56,392 | ₩56,525 | -0.82% | 186.9만 |
|---|
| 2026.03.11 | ₩57,434 | ₩57,594 | ₩57,100 | ₩57,207 | -0.40% | 83.1만 |
|---|
| 2026.03.10 | ₩57,794 | ₩58,369 | ₩57,567 | ₩57,674 | -0.21% | 88.9만 |
|---|
| 2026.03.09 | ₩56,899 | ₩58,008 | ₩56,552 | ₩57,701 | +1.41% | 128.5만 |
|---|
| 2026.03.06 | ₩57,848 | ₩58,062 | ₩57,621 | ₩57,821 | -0.05% | 105.5만 |
|---|
| 2026.03.05 | ₩58,316 | ₩58,462 | ₩57,447 | ₩58,142 | -0.30% | 92.6만 |
|---|
| 2026.03.04 | ₩58,102 | ₩58,275 | ₩57,768 | ₩58,209 | +0.18% | 113.4만 |
|---|
| 2026.03.03 | ₩57,541 | ₩58,088 | ₩56,579 | ₩58,022 | +0.84% | 203.2만 |
|---|
| 2026.03.02 | ₩58,943 | ₩59,384 | ₩58,930 | ₩59,077 | +0.23% | 86.4만 |
|---|
| 2026.02.27 | ₩60,333 | ₩60,600 | ₩60,186 | ₩60,573 | +0.40% | 55.6만 |
|---|
| 2026.02.26 | ₩60,934 | ₩61,081 | ₩60,613 | ₩60,760 | -0.29% | 49.1만 |
|---|
| 2026.02.25 | ₩61,108 | ₩61,228 | ₩60,707 | ₩60,894 | -0.35% | 60.9만 |
|---|
| 2026.02.24 | ₩60,787 | ₩61,108 | ₩60,760 | ₩60,841 | +0.09% | 67만 |
|---|
| 2026.02.23 | ₩60,934 | ₩61,041 | ₩60,480 | ₩60,560 | -0.61% | 61.8만 |
|---|
| 2026.02.20 | ₩60,787 | ₩61,762 | ₩60,613 | ₩61,736 | +1.56% | 105.2만 |
|---|
| 2026.02.19 | ₩60,146 | ₩60,253 | ₩59,959 | ₩60,186 | +0.07% | 78.8만 |
|---|
| 2026.02.18 | ₩61,175 | ₩61,335 | ₩61,041 | ₩61,255 | +0.13% | 49만 |
|---|
| 2026.02.17 | ₩60,921 | ₩61,241 | ₩60,774 | ₩61,175 | +0.42% | 72만 |
|---|
| 2026.02.13 | ₩60,533 | ₩60,800 | ₩60,400 | ₩60,787 | +0.42% | 65.9만 |
|---|
| 2026.02.12 | ₩61,522 | ₩61,655 | ₩61,108 | ₩61,148 | -0.61% | 58.9만 |
|---|
| 2026.02.11 | ₩61,816 | ₩61,949 | ₩61,575 | ₩61,789 | -0.04% | 56.2만 |
|---|
| 2026.02.10 | ₩61,856 | ₩62,203 | ₩61,816 | ₩62,123 | +0.43% | 118.9만 |
|---|
| 2026.02.09 | ₩61,442 | ₩61,736 | ₩61,402 | ₩61,696 | +0.41% | 41.4만 |
|---|
| 2026.02.06 | ₩61,054 | ₩61,509 | ₩61,041 | ₩61,482 | +0.70% | 62.5만 |
|---|
| 2026.02.05 | ₩61,201 | ₩61,308 | ₩60,974 | ₩61,028 | -0.28% | 69만 |
|---|
| 2026.02.04 | ₩61,402 | ₩61,629 | ₩61,175 | ₩61,615 | +0.35% | 108.2만 |
|---|
| 2026.02.03 | ₩61,789 | ₩61,789 | ₩61,028 | ₩61,228 | -0.91% | 120.2만 |
|---|
| 2026.02.02 | ₩58,970 | ₩61,829 | ₩58,970 | ₩61,642 | +4.53% | 308.5만 |
|---|
| 2026.01.30 | ₩59,758 | ₩59,852 | ₩59,451 | ₩59,825 | +0.11% | 67.8만 |
|---|
| 2026.01.29 | ₩59,972 | ₩60,026 | ₩59,398 | ₩59,852 | -0.20% | 82.8만 |
|---|
| 2026.01.28 | ₩59,478 | ₩59,545 | ₩59,211 | ₩59,424 | -0.09% | 91.8만 |
|---|
| 2026.01.27 | ₩59,491 | ₩59,571 | ₩59,291 | ₩59,518 | +0.04% | 56.9만 |
|---|
| 2026.01.26 | ₩58,770 | ₩59,130 | ₩58,770 | ₩59,037 | +0.45% | 70.9만 |
|---|
| 2026.01.23 | ₩58,529 | ₩58,850 | ₩58,382 | ₩58,770 | +0.41% | 76만 |
|---|
| 2026.01.22 | ₩59,331 | ₩59,478 | ₩59,197 | ₩59,358 | +0.05% | 60.5만 |
|---|
| 2026.01.21 | ₩58,783 | ₩59,104 | ₩58,743 | ₩59,010 | +0.39% | 88.5만 |
|---|
| 2026.01.20 | ₩59,411 | ₩59,545 | ₩59,211 | ₩59,291 | -0.20% | 132.2만 |
|---|
| 2026.01.16 | ₩60,747 | ₩60,747 | ₩60,453 | ₩60,613 | -0.22% | 90.4만 |
|---|
| 2026.01.15 | ₩60,987 | ₩61,134 | ₩60,841 | ₩61,068 | +0.13% | 43.4만 |
|---|
| 2026.01.14 | ₩60,881 | ₩61,215 | ₩60,881 | ₩61,188 | +0.50% | 53.2만 |
|---|
| 2026.01.13 | ₩60,894 | ₩60,894 | ₩60,600 | ₩60,694 | -0.33% | 180.3만 |
|---|
| 2026.01.12 | ₩60,787 | ₩61,161 | ₩60,774 | ₩61,068 | +0.46% | 49.6만 |
|---|
| 2026.01.09 | ₩60,974 | ₩60,987 | ₩60,560 | ₩60,787 | -0.31% | 57.8만 |
|---|
| 2026.01.08 | ₩61,362 | ₩61,362 | ₩61,108 | ₩61,308 | -0.09% | 73.1만 |
|---|
| 2026.01.07 | ₩62,177 | ₩62,270 | ₩61,949 | ₩62,030 | -0.24% | 84.6만 |
|---|
| 2026.01.06 | ₩62,096 | ₩62,190 | ₩61,869 | ₩61,923 | -0.28% | 50.7만 |
|---|
| 2026.01.05 | ₩62,123 | ₩62,297 | ₩61,936 | ₩62,230 | +0.17% | 48.2만 |
|---|
| 2026.01.02 | ₩62,203 | ₩62,564 | ₩62,177 | ₩62,551 | +0.56% | 57.9만 |
|---|
| 2025.12.31 | ₩61,589 | ₩61,896 | ₩61,589 | ₩61,843 | +0.41% | 48.8만 |
|---|
| 2025.12.30 | ₩61,028 | ₩61,295 | ₩61,028 | ₩61,215 | +0.31% | 30.7만 |
|---|
| 2025.12.29 | ₩61,041 | ₩61,068 | ₩60,800 | ₩60,974 | -0.11% | 38.5만 |
|---|
| 2025.12.26 | ₩61,455 | ₩61,482 | ₩61,215 | ₩61,348 | -0.17% | 28.3만 |
|---|
| 2025.12.24 | ₩61,642 | ₩61,642 | ₩61,402 | ₩61,402 | -0.39% | 22만 |
|---|
| 2025.12.23 | ₩61,602 | ₩62,043 | ₩61,602 | ₩61,989 | +0.63% | 100.6만 |
|---|
| 2025.12.22 | ₩61,549 | ₩61,696 | ₩61,535 | ₩61,642 | +0.15% | 45.1만 |
|---|
| 2025.12.19 | ₩61,108 | ₩61,989 | ₩61,108 | ₩61,509 | +0.66% | 84.9만 |
|---|
| 2025.12.18 | ₩60,426 | ₩60,707 | ₩60,426 | ₩60,520 | +0.15% | 35.5만 |
|---|
| 2025.12.17 | ₩60,213 | ₩60,346 | ₩60,092 | ₩60,173 | -0.07% | 55.4만 |
|---|
| 2025.12.16 | ₩60,132 | ₩60,132 | ₩59,839 | ₩60,012 | -0.20% | 64.1만 |
|---|
| 2025.12.15 | ₩60,360 | ₩60,480 | ₩60,266 | ₩60,306 | -0.09% | 61.2만 |
|---|
| 2025.12.12 | ₩60,493 | ₩60,560 | ₩60,039 | ₩60,146 | -0.57% | 47만 |
|---|
| 2025.12.11 | ₩60,507 | ₩60,814 | ₩60,413 | ₩60,707 | +0.33% | 67.2만 |
|---|
| 2025.12.10 | ₩60,400 | ₩60,533 | ₩60,266 | ₩60,507 | +0.18% | 43만 |
|---|
| 2025.12.09 | ₩60,413 | ₩60,426 | ₩60,266 | ₩60,413 | 0.00% | 60만 |
|---|
| 2025.12.08 | ₩60,386 | ₩60,413 | ₩59,945 | ₩60,052 | -0.55% | 81.8만 |
|---|
| 2025.12.05 | ₩61,308 | ₩61,335 | ₩61,068 | ₩61,148 | -0.26% | 83.3만 |
|---|
| 2025.12.04 | ₩61,028 | ₩61,068 | ₩60,827 | ₩61,028 | 0.00% | 49.3만 |
|---|
| 2025.12.03 | ₩60,653 | ₩60,747 | ₩60,346 | ₩60,560 | -0.15% | 68.3만 |
|---|
| 2025.12.02 | ₩61,268 | ₩61,281 | ₩60,934 | ₩61,054 | -0.35% | 58.5만 |
|---|
| 2025.12.01 | ₩61,869 | ₩61,869 | ₩61,562 | ₩61,562 | -0.50% | 41.2만 |
|---|
| 2025.11.28 | ₩61,829 | ₩62,177 | ₩61,829 | ₩62,056 | +0.37% | 31.6만 |
|---|
| 2025.11.26 | ₩61,829 | ₩62,056 | ₩61,762 | ₩62,016 | +0.30% | 129.8만 |
|---|
| 2025.11.25 | ₩61,228 | ₩61,549 | ₩61,148 | ₩61,509 | +0.46% | 81.5만 |
|---|
| 2025.11.24 | ₩61,241 | ₩61,455 | ₩61,215 | ₩61,335 | +0.15% | 81.8만 |
|---|
| 2025.11.21 | ₩61,215 | ₩61,482 | ₩61,001 | ₩61,335 | +0.20% | 99.3만 |
|---|
| 2025.11.20 | ₩62,444 | ₩62,564 | ₩61,949 | ₩62,030 | -0.66% | 95.3만 |
|---|
| 2025.11.19 | ₩62,150 | ₩62,457 | ₩62,150 | ₩62,270 | +0.19% | 46.4만 |
|---|
| 2025.11.18 | ₩61,856 | ₩62,110 | ₩61,722 | ₩61,976 | +0.19% | 37.9만 |
|---|
| 2025.11.17 | ₩62,257 | ₩62,364 | ₩62,016 | ₩62,070 | -0.30% | 58.6만 |
|---|
| 2025.11.14 | ₩61,829 | ₩62,217 | ₩61,736 | ₩62,083 | +0.41% | 56.4만 |
|---|
| 2025.11.13 | ₩61,936 | ₩61,963 | ₩61,522 | ₩61,562 | -0.60% | 62.8만 |
|---|
| 2025.11.12 | ₩62,177 | ₩62,190 | ₩62,056 | ₩62,083 | -0.15% | 44.4만 |
|---|
| 2025.11.11 | ₩61,976 | ₩62,404 | ₩61,976 | ₩62,350 | +0.60% | 59만 |
|---|
| 2025.11.10 | ₩61,455 | ₩61,589 | ₩61,348 | ₩61,589 | +0.22% | 59.6만 |
|---|
| 2025.11.07 | ₩61,148 | ₩61,175 | ₩60,841 | ₩61,175 | +0.04% | 53.3만 |
|---|
| 2025.11.06 | ₩61,295 | ₩61,295 | ₩60,800 | ₩60,921 | -0.61% | 84.7만 |
|---|
| 2025.11.05 | ₩61,549 | ₩61,896 | ₩61,549 | ₩61,869 | +0.52% | 58.5만 |
|---|
| 2025.11.04 | ₩61,549 | ₩61,629 | ₩61,402 | ₩61,482 | -0.11% | 98.2만 |
|---|
| 2025.11.03 | ₩61,976 | ₩61,989 | ₩61,776 | ₩61,963 | -0.02% | 35.4만 |
|---|
| 2025.10.31 | ₩61,829 | ₩61,829 | ₩61,522 | ₩61,709 | -0.19% | 50.4만 |
|---|
| 2025.10.30 | ₩61,816 | ₩62,110 | ₩61,736 | ₩61,923 | +0.17% | 153만 |
|---|
| 2025.10.29 | ₩62,457 | ₩62,524 | ₩62,096 | ₩62,203 | -0.41% | 61.6만 |
|---|
| 2025.10.28 | ₩62,110 | ₩62,217 | ₩61,976 | ₩62,083 | -0.04% | 78.5만 |
|---|
| 2025.10.27 | ₩62,283 | ₩62,337 | ₩62,217 | ₩62,337 | +0.09% | 55.5만 |
|---|
| 2025.10.24 | ₩62,123 | ₩62,123 | ₩61,909 | ₩61,923 | -0.32% | 76.5만 |
|---|
| 2025.10.23 | ₩62,110 | ₩62,283 | ₩62,003 | ₩62,203 | +0.15% | 98.7만 |
|---|
| 2025.10.22 | ₩62,831 | ₩63,058 | ₩62,564 | ₩62,738 | -0.15% | 108.4만 |
|---|
| 2025.10.21 | ₩61,736 | ₩61,883 | ₩61,696 | ₩61,749 | +0.02% | 36.5만 |
|---|
| 2025.10.20 | ₩61,816 | ₩62,110 | ₩61,776 | ₩62,096 | +0.45% | 59.1만 |
|---|
| 2025.10.17 | ₩61,455 | ₩61,736 | ₩61,362 | ₩61,629 | +0.28% | 88.8만 |
|---|
| 2025.10.16 | ₩61,268 | ₩61,482 | ₩61,081 | ₩61,188 | -0.13% | 103.4만 |
|---|
| 2025.10.15 | ₩60,694 | ₩61,001 | ₩60,653 | ₩61,001 | +0.51% | 105.3만 |
|---|
| 2025.10.14 | ₩59,798 | ₩60,012 | ₩59,611 | ₩59,905 | +0.18% | 57.9만 |
|---|
| 2025.10.13 | ₩60,119 | ₩60,266 | ₩59,972 | ₩60,173 | +0.09% | 53.2만 |
|---|
| 2025.10.10 | ₩60,440 | ₩60,560 | ₩59,865 | ₩59,892 | -0.91% | 117만 |
|---|