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 | ₩53,191 | ₩53,325 | ₩53,151 | ₩53,245 | +0.10% | 37만 |
| 2026.10.08 | ₩52,738 | ₩52,818 | ₩52,537 | ₩52,804 | +0.13% | 46.7만 |
| 2026.10.07 | ₩53,325 | ₩53,578 | ₩53,231 | ₩53,512 | +0.35% | 83.4만 |
| 2026.10.06 | ₩54,259 | ₩54,299 | ₩54,099 | ₩54,152 | -0.20% | 32.3만 |
| 2026.10.05 | ₩54,046 | ₩54,126 | ₩53,872 | ₩54,072 | +0.05% | 52만 |
| 2026.10.02 | ₩54,299 | ₩54,366 | ₩53,952 | ₩54,099 | -0.37% | 51만 |
| 2026.10.01 | ₩54,046 | ₩54,219 | ₩53,765 | ₩53,979 | -0.12% | 32.9만 |
| 2026.09.30 | ₩54,406 | ₩54,446 | ₩54,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,366 |
| -0.07% |
| 49.1만 |
| 2026.09.29 | ₩54,499 | ₩54,646 | ₩54,406 | ₩54,566 | +0.12% | 56.4만 |
|---|
| 2026.09.28 | ₩54,806 | ₩54,940 | ₩54,646 | ₩54,780 | -0.05% | 58.9만 |
|---|
| 2026.09.25 | ₩55,634 | ₩55,834 | ₩55,501 | ₩55,794 | +0.29% | 33.5만 |
|---|
| 2026.09.24 | ₩55,554 | ₩55,661 | ₩55,327 | ₩55,407 | -0.26% | 38.4만 |
|---|
| 2026.09.23 | ₩56,115 | ₩56,155 | ₩55,714 | ₩55,754 | -0.64% | 42.5만 |
|---|
| 2026.09.22 | ₩56,008 | ₩56,141 | ₩55,874 | ₩56,021 | +0.02% | 60.7만 |
|---|
| 2026.09.21 | ₩56,008 | ₩56,221 | ₩55,914 | ₩56,155 | +0.26% | 30.6만 |
|---|
| 2026.09.18 | ₩55,674 | ₩55,701 | ₩55,541 | ₩55,607 | -0.12% | 26.9만 |
|---|
| 2026.09.17 | ₩55,821 | ₩55,821 | ₩55,567 | ₩55,594 | -0.41% | 29.6만 |
|---|
| 2026.09.16 | ₩55,447 | ₩55,581 | ₩54,967 | ₩55,180 | -0.48% | 46.1만 |
|---|
| 2026.09.15 | ₩55,461 | ₩55,487 | ₩55,167 | ₩55,220 | -0.43% | 34만 |
|---|
| 2026.09.14 | ₩55,888 | ₩56,408 | ₩55,888 | ₩56,261 | +0.67% | 22.1만 |
|---|
| 2026.09.11 | ₩56,355 | ₩56,448 | ₩56,168 | ₩56,448 | +0.17% | 32.7만 |
|---|
| 2026.09.10 | ₩56,128 | ₩56,235 | ₩55,968 | ₩56,061 | -0.12% | 82.8만 |
|---|
| 2026.09.09 | ₩56,889 | ₩56,889 | ₩56,622 | ₩56,648 | -0.42% | 81.8만 |
|---|
| 2026.09.08 | ₩57,369 | ₩57,369 | ₩56,969 | ₩56,969 | -0.70% | 37.2만 |
|---|
| 2026.09.04 | ₩57,823 | ₩57,970 | ₩57,690 | ₩57,850 | +0.05% | 25.9만 |
|---|
| 2026.09.03 | ₩57,890 | ₩57,957 | ₩57,730 | ₩57,943 | +0.09% | 21.1만 |
|---|
| 2026.09.02 | ₩58,023 | ₩58,023 | ₩57,796 | ₩57,917 | -0.18% | 19.2만 |
|---|
| 2026.09.01 | ₩57,503 | ₩57,810 | ₩57,369 | ₩57,476 | -0.05% | 38.9만 |
|---|
| 2026.08.31 | ₩57,596 | ₩57,743 | ₩57,383 | ₩57,489 | -0.19% | 20.3만 |
|---|
| 2026.08.28 | ₩57,529 | ₩57,650 | ₩57,222 | ₩57,369 | -0.28% | 17.9만 |
|---|
| 2026.08.27 | ₩57,369 | ₩57,396 | ₩57,209 | ₩57,329 | -0.07% | 50.5만 |
|---|
| 2026.08.26 | ₩57,756 | ₩57,823 | ₩57,529 | ₩57,610 | -0.25% | 34.8만 |
|---|
| 2026.08.25 | ₩57,716 | ₩58,063 | ₩57,676 | ₩58,037 | +0.56% | 24.5만 |
|---|
| 2026.08.24 | ₩57,262 | ₩57,262 | ₩57,062 | ₩57,129 | -0.23% | 26.2만 |
|---|
| 2026.08.21 | ₩57,543 | ₩57,543 | ₩57,356 | ₩57,396 | -0.26% | 15.1만 |
|---|
| 2026.08.20 | ₩57,236 | ₩57,383 | ₩57,142 | ₩57,222 | -0.02% | 22.6만 |
|---|
| 2026.08.19 | ₩57,249 | ₩57,369 | ₩57,182 | ₩57,262 | +0.02% | 17.8만 |
|---|
| 2026.08.18 | ₩57,236 | ₩57,289 | ₩57,022 | ₩57,036 | -0.35% | 25.3만 |
|---|
| 2026.08.17 | ₩57,396 | ₩57,529 | ₩57,209 | ₩57,249 | -0.26% | 38.9만 |
|---|
| 2026.08.14 | ₩57,449 | ₩57,556 | ₩57,329 | ₩57,423 | -0.05% | 15.4만 |
|---|
| 2026.08.13 | ₩57,863 | ₩57,943 | ₩57,650 | ₩57,743 | -0.21% | 20.5만 |
|---|
| 2026.08.12 | ₩57,957 | ₩57,970 | ₩57,743 | ₩57,756 | -0.35% | 13.1만 |
|---|
| 2026.08.11 | ₩57,970 | ₩58,117 | ₩57,876 | ₩57,930 | -0.07% | 28.5만 |
|---|
| 2026.08.10 | ₩58,050 | ₩58,130 | ₩57,810 | ₩57,943 | -0.18% | 27.9만 |
|---|
| 2026.08.07 | ₩58,330 | ₩58,357 | ₩58,170 | ₩58,304 | -0.05% | 21만 |
|---|
| 2026.08.06 | ₩58,170 | ₩58,170 | ₩57,876 | ₩57,930 | -0.41% | 33.7만 |
|---|
| 2026.08.05 | ₩58,210 | ₩58,264 | ₩57,997 | ₩58,077 | -0.23% | 29만 |
|---|
| 2026.08.04 | ₩58,090 | ₩58,344 | ₩57,997 | ₩58,277 | +0.32% | 49만 |
|---|
| 2026.08.03 | ₩57,743 | ₩57,943 | ₩57,596 | ₩57,770 | +0.05% | 20.3만 |
|---|
| 2026.07.31 | ₩57,303 | ₩57,463 | ₩57,169 | ₩57,383 | +0.14% | 26.4만 |
|---|
| 2026.07.30 | ₩57,303 | ₩57,489 | ₩57,156 | ₩57,343 | +0.07% | 32.8만 |
|---|
| 2026.07.29 | ₩56,729 | ₩57,209 | ₩56,595 | ₩56,715 | -0.02% | 41.7만 |
|---|
| 2026.07.28 | ₩56,448 | ₩57,142 | ₩56,422 | ₩56,889 | +0.78% | 38.9만 |
|---|
| 2026.07.27 | ₩56,382 | ₩56,528 | ₩56,141 | ₩56,528 | +0.26% | 30.1만 |
|---|
| 2026.07.24 | ₩55,741 | ₩56,141 | ₩55,607 | ₩55,647 | -0.17% | 95.6만 |
|---|
| 2026.07.23 | ₩55,394 | ₩55,501 | ₩55,140 | ₩55,194 | -0.36% | 36.6만 |
|---|
| 2026.07.22 | ₩56,048 | ₩56,168 | ₩55,768 | ₩55,848 | -0.36% | 57.4만 |
|---|
| 2026.07.21 | ₩56,568 | ₩56,635 | ₩56,422 | ₩56,475 | -0.17% | 18.9만 |
|---|
| 2026.07.20 | ₩56,662 | ₩56,675 | ₩56,261 | ₩56,288 | -0.66% | 42.9만 |
|---|
| 2026.07.17 | ₩56,515 | ₩56,742 | ₩56,408 | ₩56,488 | -0.05% | 32.8만 |
|---|
| 2026.07.16 | ₩56,101 | ₩56,368 | ₩56,088 | ₩56,315 | +0.38% | 27.3만 |
|---|
| 2026.07.15 | ₩56,275 | ₩56,555 | ₩56,195 | ₩56,422 | +0.26% | 42.3만 |
|---|
| 2026.07.14 | ₩56,315 | ₩56,528 | ₩56,208 | ₩56,462 | +0.26% | 44.8만 |
|---|
| 2026.07.13 | ₩56,835 | ₩56,862 | ₩56,422 | ₩56,502 | -0.59% | 45.8만 |
|---|
| 2026.07.10 | ₩56,969 | ₩57,102 | ₩56,755 | ₩56,889 | -0.14% | 18.7만 |
|---|
| 2026.07.09 | ₩56,368 | ₩56,635 | ₩56,328 | ₩56,502 | +0.24% | 24만 |
|---|
| 2026.07.08 | ₩56,221 | ₩56,288 | ₩55,901 | ₩56,221 | 0.00% | 36.8만 |
|---|
| 2026.07.07 | ₩57,276 | ₩57,329 | ₩56,795 | ₩56,862 | -0.72% | 72.5만 |
|---|
| 2026.07.06 | ₩57,116 | ₩57,516 | ₩57,102 | ₩57,476 | +0.63% | 28.4만 |
|---|
| 2026.07.02 | ₩57,089 | ₩57,289 | ₩57,022 | ₩57,289 | +0.35% | 22.2만 |
|---|
| 2026.07.01 | ₩56,542 | ₩56,915 | ₩56,515 | ₩56,729 | +0.33% | 39.6만 |
|---|
| 2026.06.30 | ₩56,902 | ₩57,142 | ₩56,795 | ₩57,102 | +0.35% | 29.1만 |
|---|
| 2026.06.29 | ₩56,942 | ₩57,049 | ₩56,715 | ₩56,902 | -0.07% | 43.9만 |
|---|
| 2026.06.26 | ₩57,116 | ₩57,423 | ₩57,036 | ₩57,276 | +0.28% | 17만 |
|---|
| 2026.06.25 | ₩57,356 | ₩57,396 | ₩57,116 | ₩57,169 | -0.33% | 20만 |
|---|
| 2026.06.24 | ₩57,463 | ₩57,650 | ₩57,369 | ₩57,556 | +0.16% | 26만 |
|---|
| 2026.06.23 | ₩57,076 | ₩57,076 | ₩56,875 | ₩56,942 | -0.23% | 81.8만 |
|---|
| 2026.06.22 | ₩57,703 | ₩58,090 | ₩57,703 | ₩57,983 | +0.49% | 48.8만 |
|---|
| 2026.06.18 | ₩57,743 | ₩57,783 | ₩57,369 | ₩57,423 | -0.55% | 41.3만 |
|---|
| 2026.06.17 | ₩57,529 | ₩57,703 | ₩56,755 | ₩56,835 | -1.21% | 52.2만 |
|---|
| 2026.06.16 | ₩57,182 | ₩57,396 | ₩57,169 | ₩57,222 | +0.07% | 33.6만 |
|---|
| 2026.06.15 | ₩57,142 | ₩57,316 | ₩57,076 | ₩57,089 | -0.09% | 47.4만 |
|---|
| 2026.06.12 | ₩56,355 | ₩56,462 | ₩56,034 | ₩56,155 | -0.36% | 45.4만 |
|---|
| 2026.06.11 | ₩54,887 | ₩55,794 | ₩54,700 | ₩55,794 | +1.65% | 69.9만 |
|---|
| 2026.06.10 | ₩55,474 | ₩55,768 | ₩55,100 | ₩55,127 | -0.63% | 54.4만 |
|---|
| 2026.06.09 | ₩56,008 | ₩56,115 | ₩55,274 | ₩55,607 | -0.71% | 70.2만 |
|---|
| 2026.06.08 | ₩55,420 | ₩55,607 | ₩55,260 | ₩55,327 | -0.17% | 38.5만 |
|---|
| 2026.06.05 | ₩56,115 | ₩56,195 | ₩55,247 | ₩55,420 | -1.24% | 117.5만 |
|---|
| 2026.06.04 | ₩56,408 | ₩56,502 | ₩56,088 | ₩56,341 | -0.12% | 47.8만 |
|---|
| 2026.06.03 | ₩56,075 | ₩56,168 | ₩55,554 | ₩55,594 | -0.86% | 73만 |
|---|
| 2026.06.02 | ₩56,341 | ₩56,608 | ₩56,301 | ₩56,382 | +0.07% | 37.9만 |
|---|
| 2026.06.01 | ₩56,155 | ₩56,515 | ₩55,901 | ₩56,355 | +0.36% | 51만 |
|---|
| 2026.05.29 | ₩57,076 | ₩57,156 | ₩56,809 | ₩56,809 | -0.47% | 57.9만 |
|---|
| 2026.05.28 | ₩56,195 | ₩57,022 | ₩56,141 | ₩56,942 | +1.33% | 74.3만 |
|---|
| 2026.05.27 | ₩56,996 | ₩57,182 | ₩56,702 | ₩56,755 | -0.42% | 66.6만 |
|---|
| 2026.05.26 | ₩56,902 | ₩57,156 | ₩56,689 | ₩56,769 | -0.23% | 60만 |
|---|
| 2026.05.22 | ₩56,608 | ₩56,822 | ₩56,502 | ₩56,555 | -0.09% | 51.5만 |
|---|
| 2026.05.21 | ₩55,661 | ₩56,408 | ₩55,514 | ₩56,181 | +0.94% | 60.7만 |
|---|
| 2026.05.20 | ₩55,474 | ₩56,301 | ₩55,274 | ₩56,128 | +1.18% | 86.2만 |
|---|
| 2026.05.19 | ₩55,167 | ₩55,487 | ₩55,127 | ₩55,260 | +0.17% | 76.9만 |
|---|
| 2026.05.18 | ₩55,981 | ₩56,048 | ₩55,501 | ₩55,821 | -0.29% | 71.1만 |
|---|
| 2026.05.15 | ₩56,235 | ₩56,382 | ₩55,994 | ₩56,181 | -0.09% | 57.5만 |
|---|
| 2026.05.14 | ₩56,448 | ₩56,769 | ₩56,408 | ₩56,715 | +0.47% | 54.3만 |
|---|
| 2026.05.13 | ₩55,994 | ₩56,448 | ₩55,981 | ₩56,341 | +0.62% | 50.6만 |
|---|
| 2026.05.12 | ₩55,874 | ₩56,021 | ₩55,514 | ₩55,821 | -0.10% | 102.3만 |
|---|
| 2026.05.11 | ₩57,049 | ₩57,316 | ₩56,702 | ₩56,795 | -0.44% | 66.1만 |
|---|
| 2026.05.08 | ₩58,197 | ₩58,410 | ₩58,143 | ₩58,330 | +0.23% | 64만 |
|---|
| 2026.05.07 | ₩58,904 | ₩58,944 | ₩58,250 | ₩58,344 | -0.95% | 57만 |
|---|
| 2026.05.06 | ₩58,264 | ₩58,744 | ₩58,224 | ₩58,571 | +0.53% | 75.5만 |
|---|
| 2026.05.05 | ₩57,463 | ₩57,810 | ₩57,463 | ₩57,716 | +0.44% | 31만 |
|---|
| 2026.05.04 | ₩57,369 | ₩57,636 | ₩56,969 | ₩57,142 | -0.40% | 49.6만 |
|---|
| 2026.05.01 | ₩57,836 | ₩58,183 | ₩57,770 | ₩57,796 | -0.07% | 24.6만 |
|---|
| 2026.04.30 | ₩57,650 | ₩58,157 | ₩57,556 | ₩58,090 | +0.76% | 49만 |
|---|
| 2026.04.29 | ₩57,623 | ₩57,770 | ₩57,396 | ₩57,569 | -0.09% | 56.1만 |
|---|
| 2026.04.28 | ₩57,583 | ₩57,756 | ₩57,423 | ₩57,743 | +0.28% | 43.4만 |
|---|
| 2026.04.27 | ₩57,823 | ₩58,010 | ₩57,783 | ₩57,796 | -0.05% | 35.5만 |
|---|
| 2026.04.24 | ₩57,596 | ₩57,957 | ₩57,489 | ₩57,930 | +0.58% | 39.6만 |
|---|
| 2026.04.23 | ₩58,050 | ₩58,250 | ₩57,383 | ₩57,730 | -0.55% | 97.3만 |
|---|
| 2026.04.22 | ₩58,370 | ₩58,544 | ₩58,210 | ₩58,344 | -0.05% | 33.3만 |
|---|
| 2026.04.21 | ₩58,797 | ₩58,824 | ₩57,970 | ₩58,023 | -1.32% | 74.8만 |
|---|
| 2026.04.20 | ₩58,757 | ₩59,118 | ₩58,704 | ₩58,984 | +0.39% | 88.1만 |
|---|
| 2026.04.17 | ₩59,678 | ₩60,333 | ₩59,678 | ₩59,852 | +0.29% | 94.1만 |
|---|
| 2026.04.16 | ₩57,863 | ₩58,357 | ₩57,850 | ₩58,290 | +0.74% | 74.5만 |
|---|
| 2026.04.15 | ₩57,756 | ₩58,077 | ₩57,690 | ₩58,037 | +0.49% | 77.3만 |
|---|
| 2026.04.14 | ₩57,770 | ₩58,063 | ₩57,716 | ₩57,850 | +0.14% | 82.6만 |
|---|
| 2026.04.13 | ₩56,782 | ₩57,423 | ₩56,755 | ₩57,383 | +1.06% | 77.7만 |
|---|
| 2026.04.10 | ₩57,396 | ₩57,650 | ₩57,129 | ₩57,303 | -0.16% | 55.4만 |
|---|
| 2026.04.09 | ₩56,982 | ₩57,383 | ₩56,755 | ₩56,982 | 0.00% | 157.9만 |
|---|
| 2026.04.08 | ₩57,463 | ₩57,770 | ₩56,782 | ₩57,036 | -0.74% | 128.8만 |
|---|
| 2026.04.07 | ₩55,033 | ₩55,100 | ₩54,700 | ₩55,060 | +0.05% | 78.2만 |
|---|
| 2026.04.06 | ₩54,820 | ₩55,087 | ₩54,753 | ₩54,927 | +0.19% | 47.2만 |
|---|
| 2026.04.02 | ₩54,046 | ₩54,700 | ₩53,912 | ₩54,433 | +0.72% | 87.4만 |
|---|
| 2026.04.01 | ₩54,233 | ₩54,766 | ₩54,099 | ₩54,419 | +0.34% | 115.5만 |
|---|
| 2026.03.31 | ₩53,392 | ₩54,473 | ₩53,258 | ₩54,459 | +2.00% | 158.9만 |
|---|
| 2026.03.30 | ₩52,911 | ₩53,138 | ₩52,604 | ₩52,844 | -0.13% | 113.5만 |
|---|
| 2026.03.27 | ₩53,458 | ₩53,498 | ₩52,964 | ₩53,138 | -0.60% | 100.2만 |
|---|
| 2026.03.26 | ₩54,433 | ₩54,686 | ₩53,765 | ₩53,832 | -1.10% | 95.6만 |
|---|
| 2026.03.25 | ₩54,860 | ₩55,020 | ₩54,580 | ₩54,740 | -0.22% | 91.9만 |
|---|
| 2026.03.24 | ₩53,912 | ₩54,192 | ₩53,565 | ₩53,725 | -0.35% | 79.4만 |
|---|
| 2026.03.23 | ₩55,314 | ₩56,128 | ₩55,087 | ₩55,420 | +0.19% | 142.9만 |
|---|
| 2026.03.20 | ₩54,900 | ₩55,033 | ₩53,872 | ₩53,979 | -1.68% | 120.2만 |
|---|
| 2026.03.19 | ₩54,740 | ₩55,287 | ₩54,406 | ₩55,100 | +0.66% | 103만 |
|---|
| 2026.03.18 | ₩55,674 | ₩55,821 | ₩54,913 | ₩54,993 | -1.22% | 556.8만 |
|---|
| 2026.03.17 | ₩56,355 | ₩56,435 | ₩56,075 | ₩56,101 | -0.45% | 245만 |
|---|
| 2026.03.16 | ₩56,248 | ₩56,382 | ₩56,034 | ₩56,208 | -0.07% | 79.5만 |
|---|
| 2026.03.13 | ₩56,141 | ₩56,368 | ₩55,714 | ₩55,848 | -0.52% | 144.1만 |
|---|
| 2026.03.12 | ₩56,942 | ₩56,969 | ₩56,341 | ₩56,475 | -0.82% | 186.9만 |
|---|
| 2026.03.11 | ₩57,383 | ₩57,543 | ₩57,049 | ₩57,156 | -0.40% | 83.1만 |
|---|
| 2026.03.10 | ₩57,743 | ₩58,317 | ₩57,516 | ₩57,623 | -0.21% | 88.9만 |
|---|
| 2026.03.09 | ₩56,849 | ₩57,957 | ₩56,502 | ₩57,650 | +1.41% | 128.5만 |
|---|
| 2026.03.06 | ₩57,796 | ₩58,010 | ₩57,569 | ₩57,770 | -0.05% | 105.5만 |
|---|
| 2026.03.05 | ₩58,264 | ₩58,410 | ₩57,396 | ₩58,090 | -0.30% | 92.6만 |
|---|
| 2026.03.04 | ₩58,050 | ₩58,224 | ₩57,716 | ₩58,157 | +0.18% | 113.4만 |
|---|
| 2026.03.03 | ₩57,489 | ₩58,037 | ₩56,528 | ₩57,970 | +0.84% | 203.2만 |
|---|
| 2026.03.02 | ₩58,891 | ₩59,331 | ₩58,878 | ₩59,024 | +0.23% | 86.4만 |
|---|
| 2026.02.27 | ₩60,279 | ₩60,546 | ₩60,132 | ₩60,519 | +0.40% | 55.6만 |
|---|
| 2026.02.26 | ₩60,880 | ₩61,027 | ₩60,559 | ₩60,706 | -0.29% | 49.1만 |
|---|
| 2026.02.25 | ₩61,053 | ₩61,173 | ₩60,653 | ₩60,840 | -0.35% | 60.9만 |
|---|
| 2026.02.24 | ₩60,733 | ₩61,053 | ₩60,706 | ₩60,786 | +0.09% | 67만 |
|---|
| 2026.02.23 | ₩60,880 | ₩60,987 | ₩60,426 | ₩60,506 | -0.61% | 61.8만 |
|---|
| 2026.02.20 | ₩60,733 | ₩61,707 | ₩60,559 | ₩61,681 | +1.56% | 105.2만 |
|---|
| 2026.02.19 | ₩60,092 | ₩60,199 | ₩59,905 | ₩60,132 | +0.07% | 78.8만 |
|---|
| 2026.02.18 | ₩61,120 | ₩61,280 | ₩60,987 | ₩61,200 | +0.13% | 49만 |
|---|
| 2026.02.17 | ₩60,866 | ₩61,187 | ₩60,720 | ₩61,120 | +0.42% | 72만 |
|---|
| 2026.02.13 | ₩60,479 | ₩60,746 | ₩60,346 | ₩60,733 | +0.42% | 65.9만 |
|---|
| 2026.02.12 | ₩61,467 | ₩61,601 | ₩61,053 | ₩61,093 | -0.61% | 58.9만 |
|---|
| 2026.02.11 | ₩61,761 | ₩61,894 | ₩61,520 | ₩61,734 | -0.04% | 56.2만 |
|---|
| 2026.02.10 | ₩61,801 | ₩62,148 | ₩61,761 | ₩62,068 | +0.43% | 118.9만 |
|---|
| 2026.02.09 | ₩61,387 | ₩61,681 | ₩61,347 | ₩61,641 | +0.41% | 41.4만 |
|---|
| 2026.02.06 | ₩61,000 | ₩61,454 | ₩60,987 | ₩61,427 | +0.70% | 62.5만 |
|---|
| 2026.02.05 | ₩61,147 | ₩61,254 | ₩60,920 | ₩60,973 | -0.28% | 69만 |
|---|
| 2026.02.04 | ₩61,347 | ₩61,574 | ₩61,120 | ₩61,561 | +0.35% | 108.2만 |
|---|
| 2026.02.03 | ₩61,734 | ₩61,734 | ₩60,973 | ₩61,173 | -0.91% | 120.2만 |
|---|
| 2026.02.02 | ₩58,918 | ₩61,774 | ₩58,918 | ₩61,587 | +4.53% | 308.5만 |
|---|
| 2026.01.30 | ₩59,705 | ₩59,799 | ₩59,398 | ₩59,772 | +0.11% | 67.8만 |
|---|
| 2026.01.29 | ₩59,919 | ₩59,972 | ₩59,345 | ₩59,799 | -0.20% | 82.8만 |
|---|
| 2026.01.28 | ₩59,425 | ₩59,492 | ₩59,158 | ₩59,371 | -0.09% | 91.8만 |
|---|
| 2026.01.27 | ₩59,438 | ₩59,518 | ₩59,238 | ₩59,465 | +0.04% | 56.9만 |
|---|
| 2026.01.26 | ₩58,717 | ₩59,078 | ₩58,717 | ₩58,984 | +0.45% | 70.9만 |
|---|
| 2026.01.23 | ₩58,477 | ₩58,797 | ₩58,330 | ₩58,717 | +0.41% | 76만 |
|---|
| 2026.01.22 | ₩59,278 | ₩59,425 | ₩59,145 | ₩59,305 | +0.05% | 60.5만 |
|---|
| 2026.01.21 | ₩58,731 | ₩59,051 | ₩58,691 | ₩58,958 | +0.39% | 88.5만 |
|---|
| 2026.01.20 | ₩59,358 | ₩59,492 | ₩59,158 | ₩59,238 | -0.20% | 132.2만 |
|---|
| 2026.01.16 | ₩60,693 | ₩60,693 | ₩60,399 | ₩60,559 | -0.22% | 90.4만 |
|---|
| 2026.01.15 | ₩60,933 | ₩61,080 | ₩60,786 | ₩61,013 | +0.13% | 43.4만 |
|---|
| 2026.01.14 | ₩60,826 | ₩61,160 | ₩60,826 | ₩61,133 | +0.50% | 53.2만 |
|---|
| 2026.01.13 | ₩60,840 | ₩60,840 | ₩60,546 | ₩60,640 | -0.33% | 180.3만 |
|---|
| 2026.01.12 | ₩60,733 | ₩61,107 | ₩60,720 | ₩61,013 | +0.46% | 49.6만 |
|---|
| 2026.01.09 | ₩60,920 | ₩60,933 | ₩60,506 | ₩60,733 | -0.31% | 57.8만 |
|---|
| 2026.01.08 | ₩61,307 | ₩61,307 | ₩61,053 | ₩61,254 | -0.09% | 73.1만 |
|---|
| 2026.01.07 | ₩62,121 | ₩62,215 | ₩61,894 | ₩61,974 | -0.24% | 84.6만 |
|---|
| 2026.01.06 | ₩62,041 | ₩62,134 | ₩61,814 | ₩61,868 | -0.28% | 50.7만 |
|---|
| 2026.01.05 | ₩62,068 | ₩62,241 | ₩61,881 | ₩62,175 | +0.17% | 48.2만 |
|---|
| 2026.01.02 | ₩62,148 | ₩62,508 | ₩62,121 | ₩62,495 | +0.56% | 57.9만 |
|---|
| 2025.12.31 | ₩61,534 | ₩61,841 | ₩61,534 | ₩61,787 | +0.41% | 48.8만 |
|---|
| 2025.12.30 | ₩60,973 | ₩61,240 | ₩60,973 | ₩61,160 | +0.31% | 30.7만 |
|---|
| 2025.12.29 | ₩60,987 | ₩61,013 | ₩60,746 | ₩60,920 | -0.11% | 38.5만 |
|---|
| 2025.12.26 | ₩61,400 | ₩61,427 | ₩61,160 | ₩61,294 | -0.17% | 28.3만 |
|---|
| 2025.12.24 | ₩61,587 | ₩61,587 | ₩61,347 | ₩61,347 | -0.39% | 22만 |
|---|
| 2025.12.23 | ₩61,547 | ₩61,988 | ₩61,547 | ₩61,934 | +0.63% | 100.6만 |
|---|
| 2025.12.22 | ₩61,494 | ₩61,641 | ₩61,480 | ₩61,587 | +0.15% | 45.1만 |
|---|
| 2025.12.19 | ₩61,053 | ₩61,934 | ₩61,053 | ₩61,454 | +0.66% | 84.9만 |
|---|
| 2025.12.18 | ₩60,373 | ₩60,653 | ₩60,373 | ₩60,466 | +0.15% | 35.5만 |
|---|
| 2025.12.17 | ₩60,159 | ₩60,292 | ₩60,039 | ₩60,119 | -0.07% | 55.4만 |
|---|
| 2025.12.16 | ₩60,079 | ₩60,079 | ₩59,785 | ₩59,959 | -0.20% | 64.1만 |
|---|
| 2025.12.15 | ₩60,306 | ₩60,426 | ₩60,212 | ₩60,252 | -0.09% | 61.2만 |
|---|
| 2025.12.12 | ₩60,439 | ₩60,506 | ₩59,985 | ₩60,092 | -0.57% | 47만 |
|---|
| 2025.12.11 | ₩60,453 | ₩60,760 | ₩60,359 | ₩60,653 | +0.33% | 67.2만 |
|---|
| 2025.12.10 | ₩60,346 | ₩60,479 | ₩60,212 | ₩60,453 | +0.18% | 43만 |
|---|
| 2025.12.09 | ₩60,359 | ₩60,373 | ₩60,212 | ₩60,359 | 0.00% | 60만 |
|---|
| 2025.12.08 | ₩60,333 | ₩60,359 | ₩59,892 | ₩59,999 | -0.55% | 81.8만 |
|---|
| 2025.12.05 | ₩61,254 | ₩61,280 | ₩61,013 | ₩61,093 | -0.26% | 83.3만 |
|---|
| 2025.12.04 | ₩60,973 | ₩61,013 | ₩60,773 | ₩60,973 | 0.00% | 49.3만 |
|---|
| 2025.12.03 | ₩60,599 | ₩60,693 | ₩60,292 | ₩60,506 | -0.15% | 68.3만 |
|---|
| 2025.12.02 | ₩61,213 | ₩61,227 | ₩60,880 | ₩61,000 | -0.35% | 58.5만 |
|---|
| 2025.12.01 | ₩61,814 | ₩61,814 | ₩61,507 | ₩61,507 | -0.50% | 41.2만 |
|---|
| 2025.11.28 | ₩61,774 | ₩62,121 | ₩61,774 | ₩62,001 | +0.37% | 31.6만 |
|---|
| 2025.11.26 | ₩61,774 | ₩62,001 | ₩61,707 | ₩61,961 | +0.30% | 129.8만 |
|---|
| 2025.11.25 | ₩61,173 | ₩61,494 | ₩61,093 | ₩61,454 | +0.46% | 81.5만 |
|---|
| 2025.11.24 | ₩61,187 | ₩61,400 | ₩61,160 | ₩61,280 | +0.15% | 81.8만 |
|---|
| 2025.11.21 | ₩61,160 | ₩61,427 | ₩60,947 | ₩61,280 | +0.20% | 99.3만 |
|---|
| 2025.11.20 | ₩62,388 | ₩62,508 | ₩61,894 | ₩61,974 | -0.66% | 95.3만 |
|---|
| 2025.11.19 | ₩62,094 | ₩62,401 | ₩62,094 | ₩62,215 | +0.19% | 46.4만 |
|---|
| 2025.11.18 | ₩61,801 | ₩62,054 | ₩61,667 | ₩61,921 | +0.19% | 37.9만 |
|---|
| 2025.11.17 | ₩62,201 | ₩62,308 | ₩61,961 | ₩62,014 | -0.30% | 58.6만 |
|---|
| 2025.11.14 | ₩61,774 | ₩62,161 | ₩61,681 | ₩62,028 | +0.41% | 56.4만 |
|---|
| 2025.11.13 | ₩61,881 | ₩61,908 | ₩61,467 | ₩61,507 | -0.60% | 62.8만 |
|---|
| 2025.11.12 | ₩62,121 | ₩62,134 | ₩62,001 | ₩62,028 | -0.15% | 44.4만 |
|---|
| 2025.11.11 | ₩61,921 | ₩62,348 | ₩61,921 | ₩62,295 | +0.60% | 59만 |
|---|
| 2025.11.10 | ₩61,400 | ₩61,534 | ₩61,294 | ₩61,534 | +0.22% | 59.6만 |
|---|
| 2025.11.07 | ₩61,093 | ₩61,120 | ₩60,786 | ₩61,120 | +0.04% | 53.3만 |
|---|
| 2025.11.06 | ₩61,240 | ₩61,240 | ₩60,746 | ₩60,866 | -0.61% | 84.7만 |
|---|
| 2025.11.05 | ₩61,494 | ₩61,841 | ₩61,494 | ₩61,814 | +0.52% | 58.5만 |
|---|
| 2025.11.04 | ₩61,494 | ₩61,574 | ₩61,347 | ₩61,427 | -0.11% | 98.2만 |
|---|
| 2025.11.03 | ₩61,921 | ₩61,934 | ₩61,721 | ₩61,908 | -0.02% | 35.4만 |
|---|
| 2025.10.31 | ₩61,774 | ₩61,774 | ₩61,467 | ₩61,654 | -0.19% | 50.4만 |
|---|
| 2025.10.30 | ₩61,761 | ₩62,054 | ₩61,681 | ₩61,868 | +0.17% | 153만 |
|---|
| 2025.10.29 | ₩62,401 | ₩62,468 | ₩62,041 | ₩62,148 | -0.41% | 61.6만 |
|---|
| 2025.10.28 | ₩62,054 | ₩62,161 | ₩61,921 | ₩62,028 | -0.04% | 78.5만 |
|---|
| 2025.10.27 | ₩62,228 | ₩62,281 | ₩62,161 | ₩62,281 | +0.09% | 55.5만 |
|---|
| 2025.10.24 | ₩62,068 | ₩62,068 | ₩61,854 | ₩61,868 | -0.32% | 76.5만 |
|---|
| 2025.10.23 | ₩62,054 | ₩62,228 | ₩61,948 | ₩62,148 | +0.15% | 98.7만 |
|---|
| 2025.10.22 | ₩62,775 | ₩63,002 | ₩62,508 | ₩62,682 | -0.15% | 108.4만 |
|---|
| 2025.10.21 | ₩61,681 | ₩61,827 | ₩61,641 | ₩61,694 | +0.02% | 36.5만 |
|---|
| 2025.10.20 | ₩61,761 | ₩62,054 | ₩61,721 | ₩62,041 | +0.45% | 59.1만 |
|---|
| 2025.10.17 | ₩61,400 | ₩61,681 | ₩61,307 | ₩61,574 | +0.28% | 88.8만 |
|---|
| 2025.10.16 | ₩61,213 | ₩61,427 | ₩61,027 | ₩61,133 | -0.13% | 103.4만 |
|---|
| 2025.10.15 | ₩60,640 | ₩60,947 | ₩60,599 | ₩60,947 | +0.51% | 105.3만 |
|---|
| 2025.10.14 | ₩59,745 | ₩59,959 | ₩59,558 | ₩59,852 | +0.18% | 57.9만 |
|---|
| 2025.10.13 | ₩60,066 | ₩60,212 | ₩59,919 | ₩60,119 | +0.09% | 53.2만 |
|---|
| 2025.10.10 | ₩60,386 | ₩60,506 | ₩59,812 | ₩59,839 | -0.91% | 117만 |
|---|