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 | ₩53,204 | ₩53,337 | ₩53,164 | ₩53,257 | +0.10% | 37만 |
| 2026.10.08 | ₩52,750 | ₩52,830 | ₩52,550 | ₩52,817 | +0.13% | 46.7만 |
| 2026.10.07 | ₩53,337 | ₩53,591 | ₩53,244 | ₩53,524 | +0.35% | 83.4만 |
| 2026.10.06 | ₩54,272 | ₩54,312 | ₩54,112 | ₩54,165 | -0.20% | 32.3만 |
| 2026.10.05 | ₩54,058 | ₩54,138 | ₩53,885 | ₩54,085 | +0.05% | 52만 |
| 2026.10.02 | ₩54,312 | ₩54,379 | ₩53,965 | ₩54,112 | -0.37% | 51만 |
| 2026.10.01 | ₩54,058 | ₩54,232 | ₩53,778 | ₩53,991 | -0.12% | 32.9만 |
| 2026.09.30 | ₩54,419 | ₩54,459 | ₩54,312 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,379 |
| -0.07% |
| 49.1만 |
| 2026.09.29 | ₩54,512 | ₩54,659 | ₩54,419 | ₩54,579 | +0.12% | 56.4만 |
|---|
| 2026.09.28 | ₩54,819 | ₩54,953 | ₩54,659 | ₩54,793 | -0.05% | 58.9만 |
|---|
| 2026.09.25 | ₩55,647 | ₩55,847 | ₩55,513 | ₩55,807 | +0.29% | 33.5만 |
|---|
| 2026.09.24 | ₩55,567 | ₩55,674 | ₩55,340 | ₩55,420 | -0.26% | 38.4만 |
|---|
| 2026.09.23 | ₩56,128 | ₩56,168 | ₩55,727 | ₩55,767 | -0.64% | 42.5만 |
|---|
| 2026.09.22 | ₩56,021 | ₩56,154 | ₩55,887 | ₩56,034 | +0.02% | 60.7만 |
|---|
| 2026.09.21 | ₩56,021 | ₩56,234 | ₩55,927 | ₩56,168 | +0.26% | 30.6만 |
|---|
| 2026.09.18 | ₩55,687 | ₩55,714 | ₩55,554 | ₩55,620 | -0.12% | 26.9만 |
|---|
| 2026.09.17 | ₩55,834 | ₩55,834 | ₩55,580 | ₩55,607 | -0.41% | 29.6만 |
|---|
| 2026.09.16 | ₩55,460 | ₩55,594 | ₩54,979 | ₩55,193 | -0.48% | 46.1만 |
|---|
| 2026.09.15 | ₩55,473 | ₩55,500 | ₩55,180 | ₩55,233 | -0.43% | 34만 |
|---|
| 2026.09.14 | ₩55,901 | ₩56,421 | ₩55,901 | ₩56,274 | +0.67% | 22.1만 |
|---|
| 2026.09.11 | ₩56,368 | ₩56,461 | ₩56,181 | ₩56,461 | +0.17% | 32.7만 |
|---|
| 2026.09.10 | ₩56,141 | ₩56,248 | ₩55,981 | ₩56,074 | -0.12% | 82.8만 |
|---|
| 2026.09.09 | ₩56,902 | ₩56,902 | ₩56,635 | ₩56,662 | -0.42% | 81.8만 |
|---|
| 2026.09.08 | ₩57,383 | ₩57,383 | ₩56,982 | ₩56,982 | -0.70% | 37.2만 |
|---|
| 2026.09.04 | ₩57,837 | ₩57,983 | ₩57,703 | ₩57,863 | +0.05% | 25.9만 |
|---|
| 2026.09.03 | ₩57,903 | ₩57,970 | ₩57,743 | ₩57,957 | +0.09% | 21.1만 |
|---|
| 2026.09.02 | ₩58,037 | ₩58,037 | ₩57,810 | ₩57,930 | -0.18% | 19.2만 |
|---|
| 2026.09.01 | ₩57,516 | ₩57,823 | ₩57,383 | ₩57,489 | -0.05% | 38.9만 |
|---|
| 2026.08.31 | ₩57,610 | ₩57,756 | ₩57,396 | ₩57,503 | -0.19% | 20.3만 |
|---|
| 2026.08.28 | ₩57,543 | ₩57,663 | ₩57,236 | ₩57,383 | -0.28% | 17.9만 |
|---|
| 2026.08.27 | ₩57,383 | ₩57,409 | ₩57,222 | ₩57,343 | -0.07% | 50.5만 |
|---|
| 2026.08.26 | ₩57,770 | ₩57,837 | ₩57,543 | ₩57,623 | -0.25% | 34.8만 |
|---|
| 2026.08.25 | ₩57,730 | ₩58,077 | ₩57,690 | ₩58,050 | +0.56% | 24.5만 |
|---|
| 2026.08.24 | ₩57,276 | ₩57,276 | ₩57,076 | ₩57,142 | -0.23% | 26.2만 |
|---|
| 2026.08.21 | ₩57,556 | ₩57,556 | ₩57,369 | ₩57,409 | -0.26% | 15.1만 |
|---|
| 2026.08.20 | ₩57,249 | ₩57,396 | ₩57,156 | ₩57,236 | -0.02% | 22.6만 |
|---|
| 2026.08.19 | ₩57,262 | ₩57,383 | ₩57,196 | ₩57,276 | +0.02% | 17.8만 |
|---|
| 2026.08.18 | ₩57,249 | ₩57,302 | ₩57,035 | ₩57,049 | -0.35% | 25.3만 |
|---|
| 2026.08.17 | ₩57,409 | ₩57,543 | ₩57,222 | ₩57,262 | -0.26% | 38.9만 |
|---|
| 2026.08.14 | ₩57,463 | ₩57,570 | ₩57,343 | ₩57,436 | -0.05% | 15.4만 |
|---|
| 2026.08.13 | ₩57,877 | ₩57,957 | ₩57,663 | ₩57,756 | -0.21% | 20.5만 |
|---|
| 2026.08.12 | ₩57,970 | ₩57,983 | ₩57,756 | ₩57,770 | -0.35% | 13.1만 |
|---|
| 2026.08.11 | ₩57,983 | ₩58,130 | ₩57,890 | ₩57,943 | -0.07% | 28.5만 |
|---|
| 2026.08.10 | ₩58,064 | ₩58,144 | ₩57,823 | ₩57,957 | -0.18% | 27.9만 |
|---|
| 2026.08.07 | ₩58,344 | ₩58,371 | ₩58,184 | ₩58,317 | -0.05% | 21만 |
|---|
| 2026.08.06 | ₩58,184 | ₩58,184 | ₩57,890 | ₩57,943 | -0.41% | 33.7만 |
|---|
| 2026.08.05 | ₩58,224 | ₩58,277 | ₩58,010 | ₩58,090 | -0.23% | 29만 |
|---|
| 2026.08.04 | ₩58,104 | ₩58,357 | ₩58,010 | ₩58,290 | +0.32% | 49만 |
|---|
| 2026.08.03 | ₩57,756 | ₩57,957 | ₩57,610 | ₩57,783 | +0.05% | 20.3만 |
|---|
| 2026.07.31 | ₩57,316 | ₩57,476 | ₩57,182 | ₩57,396 | +0.14% | 26.4만 |
|---|
| 2026.07.30 | ₩57,316 | ₩57,503 | ₩57,169 | ₩57,356 | +0.07% | 32.8만 |
|---|
| 2026.07.29 | ₩56,742 | ₩57,222 | ₩56,608 | ₩56,728 | -0.02% | 41.7만 |
|---|
| 2026.07.28 | ₩56,461 | ₩57,156 | ₩56,435 | ₩56,902 | +0.78% | 38.9만 |
|---|
| 2026.07.27 | ₩56,395 | ₩56,541 | ₩56,154 | ₩56,541 | +0.26% | 30.1만 |
|---|
| 2026.07.24 | ₩55,754 | ₩56,154 | ₩55,620 | ₩55,660 | -0.17% | 95.6만 |
|---|
| 2026.07.23 | ₩55,407 | ₩55,513 | ₩55,153 | ₩55,206 | -0.36% | 36.6만 |
|---|
| 2026.07.22 | ₩56,061 | ₩56,181 | ₩55,780 | ₩55,861 | -0.36% | 57.4만 |
|---|
| 2026.07.21 | ₩56,582 | ₩56,648 | ₩56,435 | ₩56,488 | -0.17% | 18.9만 |
|---|
| 2026.07.20 | ₩56,675 | ₩56,688 | ₩56,274 | ₩56,301 | -0.66% | 42.9만 |
|---|
| 2026.07.17 | ₩56,528 | ₩56,755 | ₩56,421 | ₩56,501 | -0.05% | 32.8만 |
|---|
| 2026.07.16 | ₩56,114 | ₩56,381 | ₩56,101 | ₩56,328 | +0.38% | 27.3만 |
|---|
| 2026.07.15 | ₩56,288 | ₩56,568 | ₩56,208 | ₩56,435 | +0.26% | 42.3만 |
|---|
| 2026.07.14 | ₩56,328 | ₩56,541 | ₩56,221 | ₩56,475 | +0.26% | 44.8만 |
|---|
| 2026.07.13 | ₩56,849 | ₩56,875 | ₩56,435 | ₩56,515 | -0.59% | 45.8만 |
|---|
| 2026.07.10 | ₩56,982 | ₩57,116 | ₩56,768 | ₩56,902 | -0.14% | 18.7만 |
|---|
| 2026.07.09 | ₩56,381 | ₩56,648 | ₩56,341 | ₩56,515 | +0.24% | 24만 |
|---|
| 2026.07.08 | ₩56,234 | ₩56,301 | ₩55,914 | ₩56,234 | 0.00% | 36.8만 |
|---|
| 2026.07.07 | ₩57,289 | ₩57,343 | ₩56,809 | ₩56,875 | -0.72% | 72.5만 |
|---|
| 2026.07.06 | ₩57,129 | ₩57,529 | ₩57,116 | ₩57,489 | +0.63% | 28.4만 |
|---|
| 2026.07.02 | ₩57,102 | ₩57,302 | ₩57,035 | ₩57,302 | +0.35% | 22.2만 |
|---|
| 2026.07.01 | ₩56,555 | ₩56,929 | ₩56,528 | ₩56,742 | +0.33% | 39.6만 |
|---|
| 2026.06.30 | ₩56,915 | ₩57,156 | ₩56,809 | ₩57,116 | +0.35% | 29.1만 |
|---|
| 2026.06.29 | ₩56,955 | ₩57,062 | ₩56,728 | ₩56,915 | -0.07% | 43.9만 |
|---|
| 2026.06.26 | ₩57,129 | ₩57,436 | ₩57,049 | ₩57,289 | +0.28% | 17만 |
|---|
| 2026.06.25 | ₩57,369 | ₩57,409 | ₩57,129 | ₩57,182 | -0.33% | 20만 |
|---|
| 2026.06.24 | ₩57,476 | ₩57,663 | ₩57,383 | ₩57,570 | +0.16% | 26만 |
|---|
| 2026.06.23 | ₩57,089 | ₩57,089 | ₩56,889 | ₩56,955 | -0.23% | 81.8만 |
|---|
| 2026.06.22 | ₩57,716 | ₩58,104 | ₩57,716 | ₩57,997 | +0.49% | 48.8만 |
|---|
| 2026.06.18 | ₩57,756 | ₩57,796 | ₩57,383 | ₩57,436 | -0.55% | 41.3만 |
|---|
| 2026.06.17 | ₩57,543 | ₩57,716 | ₩56,768 | ₩56,849 | -1.21% | 52.2만 |
|---|
| 2026.06.16 | ₩57,196 | ₩57,409 | ₩57,182 | ₩57,236 | +0.07% | 33.6만 |
|---|
| 2026.06.15 | ₩57,156 | ₩57,329 | ₩57,089 | ₩57,102 | -0.09% | 47.4만 |
|---|
| 2026.06.12 | ₩56,368 | ₩56,475 | ₩56,047 | ₩56,168 | -0.36% | 45.4만 |
|---|
| 2026.06.11 | ₩54,899 | ₩55,807 | ₩54,712 | ₩55,807 | +1.65% | 69.9만 |
|---|
| 2026.06.10 | ₩55,487 | ₩55,780 | ₩55,113 | ₩55,140 | -0.63% | 54.4만 |
|---|
| 2026.06.09 | ₩56,021 | ₩56,128 | ₩55,286 | ₩55,620 | -0.71% | 70.2만 |
|---|
| 2026.06.08 | ₩55,433 | ₩55,620 | ₩55,273 | ₩55,340 | -0.17% | 38.5만 |
|---|
| 2026.06.05 | ₩56,128 | ₩56,208 | ₩55,260 | ₩55,433 | -1.24% | 117.5만 |
|---|
| 2026.06.04 | ₩56,421 | ₩56,515 | ₩56,101 | ₩56,355 | -0.12% | 47.8만 |
|---|
| 2026.06.03 | ₩56,088 | ₩56,181 | ₩55,567 | ₩55,607 | -0.86% | 73만 |
|---|
| 2026.06.02 | ₩56,355 | ₩56,622 | ₩56,315 | ₩56,395 | +0.07% | 37.9만 |
|---|
| 2026.06.01 | ₩56,168 | ₩56,528 | ₩55,914 | ₩56,368 | +0.36% | 51만 |
|---|
| 2026.05.29 | ₩57,089 | ₩57,169 | ₩56,822 | ₩56,822 | -0.47% | 57.9만 |
|---|
| 2026.05.28 | ₩56,208 | ₩57,035 | ₩56,154 | ₩56,955 | +1.33% | 74.3만 |
|---|
| 2026.05.27 | ₩57,009 | ₩57,196 | ₩56,715 | ₩56,768 | -0.42% | 66.6만 |
|---|
| 2026.05.26 | ₩56,915 | ₩57,169 | ₩56,702 | ₩56,782 | -0.23% | 60만 |
|---|
| 2026.05.22 | ₩56,622 | ₩56,835 | ₩56,515 | ₩56,568 | -0.09% | 51.5만 |
|---|
| 2026.05.21 | ₩55,674 | ₩56,421 | ₩55,527 | ₩56,194 | +0.94% | 60.7만 |
|---|
| 2026.05.20 | ₩55,487 | ₩56,315 | ₩55,286 | ₩56,141 | +1.18% | 86.2만 |
|---|
| 2026.05.19 | ₩55,180 | ₩55,500 | ₩55,140 | ₩55,273 | +0.17% | 76.9만 |
|---|
| 2026.05.18 | ₩55,994 | ₩56,061 | ₩55,513 | ₩55,834 | -0.29% | 71.1만 |
|---|
| 2026.05.15 | ₩56,248 | ₩56,395 | ₩56,007 | ₩56,194 | -0.09% | 57.5만 |
|---|
| 2026.05.14 | ₩56,461 | ₩56,782 | ₩56,421 | ₩56,728 | +0.47% | 54.3만 |
|---|
| 2026.05.13 | ₩56,007 | ₩56,461 | ₩55,994 | ₩56,355 | +0.62% | 50.6만 |
|---|
| 2026.05.12 | ₩55,887 | ₩56,034 | ₩55,527 | ₩55,834 | -0.10% | 102.3만 |
|---|
| 2026.05.11 | ₩57,062 | ₩57,329 | ₩56,715 | ₩56,809 | -0.44% | 66.1만 |
|---|
| 2026.05.08 | ₩58,210 | ₩58,424 | ₩58,157 | ₩58,344 | +0.23% | 64만 |
|---|
| 2026.05.07 | ₩58,918 | ₩58,958 | ₩58,264 | ₩58,357 | -0.95% | 57만 |
|---|
| 2026.05.06 | ₩58,277 | ₩58,758 | ₩58,237 | ₩58,584 | +0.53% | 75.5만 |
|---|
| 2026.05.05 | ₩57,476 | ₩57,823 | ₩57,476 | ₩57,730 | +0.44% | 31만 |
|---|
| 2026.05.04 | ₩57,383 | ₩57,650 | ₩56,982 | ₩57,156 | -0.40% | 49.6만 |
|---|
| 2026.05.01 | ₩57,850 | ₩58,197 | ₩57,783 | ₩57,810 | -0.07% | 24.6만 |
|---|
| 2026.04.30 | ₩57,663 | ₩58,170 | ₩57,570 | ₩58,104 | +0.76% | 49만 |
|---|
| 2026.04.29 | ₩57,636 | ₩57,783 | ₩57,409 | ₩57,583 | -0.09% | 56.1만 |
|---|
| 2026.04.28 | ₩57,596 | ₩57,770 | ₩57,436 | ₩57,756 | +0.28% | 43.4만 |
|---|
| 2026.04.27 | ₩57,837 | ₩58,023 | ₩57,796 | ₩57,810 | -0.05% | 35.5만 |
|---|
| 2026.04.24 | ₩57,610 | ₩57,970 | ₩57,503 | ₩57,943 | +0.58% | 39.6만 |
|---|
| 2026.04.23 | ₩58,064 | ₩58,264 | ₩57,396 | ₩57,743 | -0.55% | 97.3만 |
|---|
| 2026.04.22 | ₩58,384 | ₩58,557 | ₩58,224 | ₩58,357 | -0.05% | 33.3만 |
|---|
| 2026.04.21 | ₩58,811 | ₩58,838 | ₩57,983 | ₩58,037 | -1.32% | 74.8만 |
|---|
| 2026.04.20 | ₩58,771 | ₩59,132 | ₩58,718 | ₩58,998 | +0.39% | 88.1만 |
|---|
| 2026.04.17 | ₩59,692 | ₩60,347 | ₩59,692 | ₩59,866 | +0.29% | 94.1만 |
|---|
| 2026.04.16 | ₩57,877 | ₩58,371 | ₩57,863 | ₩58,304 | +0.74% | 74.5만 |
|---|
| 2026.04.15 | ₩57,770 | ₩58,090 | ₩57,703 | ₩58,050 | +0.49% | 77.3만 |
|---|
| 2026.04.14 | ₩57,783 | ₩58,077 | ₩57,730 | ₩57,863 | +0.14% | 82.6만 |
|---|
| 2026.04.13 | ₩56,795 | ₩57,436 | ₩56,768 | ₩57,396 | +1.06% | 77.7만 |
|---|
| 2026.04.10 | ₩57,409 | ₩57,663 | ₩57,142 | ₩57,316 | -0.16% | 55.4만 |
|---|
| 2026.04.09 | ₩56,995 | ₩57,396 | ₩56,768 | ₩56,995 | 0.00% | 157.9만 |
|---|
| 2026.04.08 | ₩57,476 | ₩57,783 | ₩56,795 | ₩57,049 | -0.74% | 128.8만 |
|---|
| 2026.04.07 | ₩55,046 | ₩55,113 | ₩54,712 | ₩55,073 | +0.05% | 78.2만 |
|---|
| 2026.04.06 | ₩54,833 | ₩55,100 | ₩54,766 | ₩54,939 | +0.19% | 47.2만 |
|---|
| 2026.04.02 | ₩54,058 | ₩54,712 | ₩53,925 | ₩54,445 | +0.72% | 87.4만 |
|---|
| 2026.04.01 | ₩54,245 | ₩54,779 | ₩54,112 | ₩54,432 | +0.34% | 115.5만 |
|---|
| 2026.03.31 | ₩53,404 | ₩54,485 | ₩53,270 | ₩54,472 | +2.00% | 158.9만 |
|---|
| 2026.03.30 | ₩52,923 | ₩53,150 | ₩52,616 | ₩52,857 | -0.13% | 113.5만 |
|---|
| 2026.03.27 | ₩53,471 | ₩53,511 | ₩52,977 | ₩53,150 | -0.60% | 100.2만 |
|---|
| 2026.03.26 | ₩54,445 | ₩54,699 | ₩53,778 | ₩53,845 | -1.10% | 95.6만 |
|---|
| 2026.03.25 | ₩54,873 | ₩55,033 | ₩54,592 | ₩54,752 | -0.22% | 91.9만 |
|---|
| 2026.03.24 | ₩53,925 | ₩54,205 | ₩53,578 | ₩53,738 | -0.35% | 79.4만 |
|---|
| 2026.03.23 | ₩55,327 | ₩56,141 | ₩55,100 | ₩55,433 | +0.19% | 142.9만 |
|---|
| 2026.03.20 | ₩54,913 | ₩55,046 | ₩53,885 | ₩53,991 | -1.68% | 120.2만 |
|---|
| 2026.03.19 | ₩54,752 | ₩55,300 | ₩54,419 | ₩55,113 | +0.66% | 103만 |
|---|
| 2026.03.18 | ₩55,687 | ₩55,834 | ₩54,926 | ₩55,006 | -1.22% | 556.8만 |
|---|
| 2026.03.17 | ₩56,368 | ₩56,448 | ₩56,088 | ₩56,114 | -0.45% | 245만 |
|---|
| 2026.03.16 | ₩56,261 | ₩56,395 | ₩56,047 | ₩56,221 | -0.07% | 79.5만 |
|---|
| 2026.03.13 | ₩56,154 | ₩56,381 | ₩55,727 | ₩55,861 | -0.52% | 144.1만 |
|---|
| 2026.03.12 | ₩56,955 | ₩56,982 | ₩56,355 | ₩56,488 | -0.82% | 186.9만 |
|---|
| 2026.03.11 | ₩57,396 | ₩57,556 | ₩57,062 | ₩57,169 | -0.40% | 83.1만 |
|---|
| 2026.03.10 | ₩57,756 | ₩58,331 | ₩57,529 | ₩57,636 | -0.21% | 88.9만 |
|---|
| 2026.03.09 | ₩56,862 | ₩57,970 | ₩56,515 | ₩57,663 | +1.41% | 128.5만 |
|---|
| 2026.03.06 | ₩57,810 | ₩58,023 | ₩57,583 | ₩57,783 | -0.05% | 105.5만 |
|---|
| 2026.03.05 | ₩58,277 | ₩58,424 | ₩57,409 | ₩58,104 | -0.30% | 92.6만 |
|---|
| 2026.03.04 | ₩58,064 | ₩58,237 | ₩57,730 | ₩58,170 | +0.18% | 113.4만 |
|---|
| 2026.03.03 | ₩57,503 | ₩58,050 | ₩56,541 | ₩57,983 | +0.84% | 203.2만 |
|---|
| 2026.03.02 | ₩58,905 | ₩59,345 | ₩58,891 | ₩59,038 | +0.23% | 86.4만 |
|---|
| 2026.02.27 | ₩60,293 | ₩60,560 | ₩60,146 | ₩60,533 | +0.40% | 55.6만 |
|---|
| 2026.02.26 | ₩60,894 | ₩61,041 | ₩60,573 | ₩60,720 | -0.29% | 49.1만 |
|---|
| 2026.02.25 | ₩61,067 | ₩61,188 | ₩60,667 | ₩60,854 | -0.35% | 60.9만 |
|---|
| 2026.02.24 | ₩60,747 | ₩61,067 | ₩60,720 | ₩60,800 | +0.09% | 67만 |
|---|
| 2026.02.23 | ₩60,894 | ₩61,001 | ₩60,440 | ₩60,520 | -0.61% | 61.8만 |
|---|
| 2026.02.20 | ₩60,747 | ₩61,722 | ₩60,573 | ₩61,695 | +1.56% | 105.2만 |
|---|
| 2026.02.19 | ₩60,106 | ₩60,213 | ₩59,919 | ₩60,146 | +0.07% | 78.8만 |
|---|
| 2026.02.18 | ₩61,134 | ₩61,294 | ₩61,001 | ₩61,214 | +0.13% | 49만 |
|---|
| 2026.02.17 | ₩60,881 | ₩61,201 | ₩60,734 | ₩61,134 | +0.42% | 72만 |
|---|
| 2026.02.13 | ₩60,493 | ₩60,760 | ₩60,360 | ₩60,747 | +0.42% | 65.9만 |
|---|
| 2026.02.12 | ₩61,481 | ₩61,615 | ₩61,067 | ₩61,108 | -0.61% | 58.9만 |
|---|
| 2026.02.11 | ₩61,775 | ₩61,909 | ₩61,535 | ₩61,748 | -0.04% | 56.2만 |
|---|
| 2026.02.10 | ₩61,815 | ₩62,162 | ₩61,775 | ₩62,082 | +0.43% | 118.9만 |
|---|
| 2026.02.09 | ₩61,401 | ₩61,695 | ₩61,361 | ₩61,655 | +0.41% | 41.4만 |
|---|
| 2026.02.06 | ₩61,014 | ₩61,468 | ₩61,001 | ₩61,441 | +0.70% | 62.5만 |
|---|
| 2026.02.05 | ₩61,161 | ₩61,268 | ₩60,934 | ₩60,987 | -0.28% | 69만 |
|---|
| 2026.02.04 | ₩61,361 | ₩61,588 | ₩61,134 | ₩61,575 | +0.35% | 108.2만 |
|---|
| 2026.02.03 | ₩61,748 | ₩61,748 | ₩60,987 | ₩61,188 | -0.91% | 120.2만 |
|---|
| 2026.02.02 | ₩58,931 | ₩61,788 | ₩58,931 | ₩61,602 | +4.53% | 308.5만 |
|---|
| 2026.01.30 | ₩59,719 | ₩59,812 | ₩59,412 | ₩59,786 | +0.11% | 67.8만 |
|---|
| 2026.01.29 | ₩59,933 | ₩59,986 | ₩59,359 | ₩59,812 | -0.20% | 82.8만 |
|---|
| 2026.01.28 | ₩59,439 | ₩59,505 | ₩59,172 | ₩59,385 | -0.09% | 91.8만 |
|---|
| 2026.01.27 | ₩59,452 | ₩59,532 | ₩59,252 | ₩59,479 | +0.04% | 56.9만 |
|---|
| 2026.01.26 | ₩58,731 | ₩59,092 | ₩58,731 | ₩58,998 | +0.45% | 70.9만 |
|---|
| 2026.01.23 | ₩58,491 | ₩58,811 | ₩58,344 | ₩58,731 | +0.41% | 76만 |
|---|
| 2026.01.22 | ₩59,292 | ₩59,439 | ₩59,158 | ₩59,318 | +0.05% | 60.5만 |
|---|
| 2026.01.21 | ₩58,744 | ₩59,065 | ₩58,704 | ₩58,971 | +0.39% | 88.5만 |
|---|
| 2026.01.20 | ₩59,372 | ₩59,505 | ₩59,172 | ₩59,252 | -0.20% | 132.2만 |
|---|
| 2026.01.16 | ₩60,707 | ₩60,707 | ₩60,413 | ₩60,573 | -0.22% | 90.4만 |
|---|
| 2026.01.15 | ₩60,947 | ₩61,094 | ₩60,800 | ₩61,027 | +0.13% | 43.4만 |
|---|
| 2026.01.14 | ₩60,841 | ₩61,174 | ₩60,841 | ₩61,148 | +0.50% | 53.2만 |
|---|
| 2026.01.13 | ₩60,854 | ₩60,854 | ₩60,560 | ₩60,654 | -0.33% | 180.3만 |
|---|
| 2026.01.12 | ₩60,747 | ₩61,121 | ₩60,734 | ₩61,027 | +0.46% | 49.6만 |
|---|
| 2026.01.09 | ₩60,934 | ₩60,947 | ₩60,520 | ₩60,747 | -0.31% | 57.8만 |
|---|
| 2026.01.08 | ₩61,321 | ₩61,321 | ₩61,067 | ₩61,268 | -0.09% | 73.1만 |
|---|
| 2026.01.07 | ₩62,136 | ₩62,229 | ₩61,909 | ₩61,989 | -0.24% | 84.6만 |
|---|
| 2026.01.06 | ₩62,055 | ₩62,149 | ₩61,828 | ₩61,882 | -0.28% | 50.7만 |
|---|
| 2026.01.05 | ₩62,082 | ₩62,256 | ₩61,895 | ₩62,189 | +0.17% | 48.2만 |
|---|
| 2026.01.02 | ₩62,162 | ₩62,523 | ₩62,136 | ₩62,509 | +0.56% | 57.9만 |
|---|
| 2025.12.31 | ₩61,548 | ₩61,855 | ₩61,548 | ₩61,802 | +0.41% | 48.8만 |
|---|
| 2025.12.30 | ₩60,987 | ₩61,254 | ₩60,987 | ₩61,174 | +0.31% | 30.7만 |
|---|
| 2025.12.29 | ₩61,001 | ₩61,027 | ₩60,760 | ₩60,934 | -0.11% | 38.5만 |
|---|
| 2025.12.26 | ₩61,415 | ₩61,441 | ₩61,174 | ₩61,308 | -0.17% | 28.3만 |
|---|
| 2025.12.24 | ₩61,602 | ₩61,602 | ₩61,361 | ₩61,361 | -0.39% | 22만 |
|---|
| 2025.12.23 | ₩61,561 | ₩62,002 | ₩61,561 | ₩61,949 | +0.63% | 100.6만 |
|---|
| 2025.12.22 | ₩61,508 | ₩61,655 | ₩61,495 | ₩61,602 | +0.15% | 45.1만 |
|---|
| 2025.12.19 | ₩61,067 | ₩61,949 | ₩61,067 | ₩61,468 | +0.66% | 84.9만 |
|---|
| 2025.12.18 | ₩60,387 | ₩60,667 | ₩60,387 | ₩60,480 | +0.15% | 35.5만 |
|---|
| 2025.12.17 | ₩60,173 | ₩60,306 | ₩60,053 | ₩60,133 | -0.07% | 55.4만 |
|---|
| 2025.12.16 | ₩60,093 | ₩60,093 | ₩59,799 | ₩59,973 | -0.20% | 64.1만 |
|---|
| 2025.12.15 | ₩60,320 | ₩60,440 | ₩60,226 | ₩60,266 | -0.09% | 61.2만 |
|---|
| 2025.12.12 | ₩60,453 | ₩60,520 | ₩59,999 | ₩60,106 | -0.57% | 47만 |
|---|
| 2025.12.11 | ₩60,467 | ₩60,774 | ₩60,373 | ₩60,667 | +0.33% | 67.2만 |
|---|
| 2025.12.10 | ₩60,360 | ₩60,493 | ₩60,226 | ₩60,467 | +0.18% | 43만 |
|---|
| 2025.12.09 | ₩60,373 | ₩60,387 | ₩60,226 | ₩60,373 | 0.00% | 60만 |
|---|
| 2025.12.08 | ₩60,347 | ₩60,373 | ₩59,906 | ₩60,013 | -0.55% | 81.8만 |
|---|
| 2025.12.05 | ₩61,268 | ₩61,294 | ₩61,027 | ₩61,108 | -0.26% | 83.3만 |
|---|
| 2025.12.04 | ₩60,987 | ₩61,027 | ₩60,787 | ₩60,987 | 0.00% | 49.3만 |
|---|
| 2025.12.03 | ₩60,614 | ₩60,707 | ₩60,306 | ₩60,520 | -0.15% | 68.3만 |
|---|
| 2025.12.02 | ₩61,228 | ₩61,241 | ₩60,894 | ₩61,014 | -0.35% | 58.5만 |
|---|
| 2025.12.01 | ₩61,828 | ₩61,828 | ₩61,521 | ₩61,521 | -0.50% | 41.2만 |
|---|
| 2025.11.28 | ₩61,788 | ₩62,136 | ₩61,788 | ₩62,015 | +0.37% | 31.6만 |
|---|
| 2025.11.26 | ₩61,788 | ₩62,015 | ₩61,722 | ₩61,975 | +0.30% | 129.8만 |
|---|
| 2025.11.25 | ₩61,188 | ₩61,508 | ₩61,108 | ₩61,468 | +0.46% | 81.5만 |
|---|
| 2025.11.24 | ₩61,201 | ₩61,415 | ₩61,174 | ₩61,294 | +0.15% | 81.8만 |
|---|
| 2025.11.21 | ₩61,174 | ₩61,441 | ₩60,961 | ₩61,294 | +0.20% | 99.3만 |
|---|
| 2025.11.20 | ₩62,403 | ₩62,523 | ₩61,909 | ₩61,989 | -0.66% | 95.3만 |
|---|
| 2025.11.19 | ₩62,109 | ₩62,416 | ₩62,109 | ₩62,229 | +0.19% | 46.4만 |
|---|
| 2025.11.18 | ₩61,815 | ₩62,069 | ₩61,682 | ₩61,935 | +0.19% | 37.9만 |
|---|
| 2025.11.17 | ₩62,216 | ₩62,322 | ₩61,975 | ₩62,029 | -0.30% | 58.6만 |
|---|
| 2025.11.14 | ₩61,788 | ₩62,176 | ₩61,695 | ₩62,042 | +0.41% | 56.4만 |
|---|
| 2025.11.13 | ₩61,895 | ₩61,922 | ₩61,481 | ₩61,521 | -0.60% | 62.8만 |
|---|
| 2025.11.12 | ₩62,136 | ₩62,149 | ₩62,015 | ₩62,042 | -0.15% | 44.4만 |
|---|
| 2025.11.11 | ₩61,935 | ₩62,363 | ₩61,935 | ₩62,309 | +0.60% | 59만 |
|---|
| 2025.11.10 | ₩61,415 | ₩61,548 | ₩61,308 | ₩61,548 | +0.22% | 59.6만 |
|---|
| 2025.11.07 | ₩61,108 | ₩61,134 | ₩60,800 | ₩61,134 | +0.04% | 53.3만 |
|---|
| 2025.11.06 | ₩61,254 | ₩61,254 | ₩60,760 | ₩60,881 | -0.61% | 84.7만 |
|---|
| 2025.11.05 | ₩61,508 | ₩61,855 | ₩61,508 | ₩61,828 | +0.52% | 58.5만 |
|---|
| 2025.11.04 | ₩61,508 | ₩61,588 | ₩61,361 | ₩61,441 | -0.11% | 98.2만 |
|---|
| 2025.11.03 | ₩61,935 | ₩61,949 | ₩61,735 | ₩61,922 | -0.02% | 35.4만 |
|---|
| 2025.10.31 | ₩61,788 | ₩61,788 | ₩61,481 | ₩61,668 | -0.19% | 50.4만 |
|---|
| 2025.10.30 | ₩61,775 | ₩62,069 | ₩61,695 | ₩61,882 | +0.17% | 153만 |
|---|
| 2025.10.29 | ₩62,416 | ₩62,483 | ₩62,055 | ₩62,162 | -0.41% | 61.6만 |
|---|
| 2025.10.28 | ₩62,069 | ₩62,176 | ₩61,935 | ₩62,042 | -0.04% | 78.5만 |
|---|
| 2025.10.27 | ₩62,242 | ₩62,296 | ₩62,176 | ₩62,296 | +0.09% | 55.5만 |
|---|
| 2025.10.24 | ₩62,082 | ₩62,082 | ₩61,869 | ₩61,882 | -0.32% | 76.5만 |
|---|
| 2025.10.23 | ₩62,069 | ₩62,242 | ₩61,962 | ₩62,162 | +0.15% | 98.7만 |
|---|
| 2025.10.22 | ₩62,790 | ₩63,017 | ₩62,523 | ₩62,696 | -0.15% | 108.4만 |
|---|
| 2025.10.21 | ₩61,695 | ₩61,842 | ₩61,655 | ₩61,708 | +0.02% | 36.5만 |
|---|
| 2025.10.20 | ₩61,775 | ₩62,069 | ₩61,735 | ₩62,055 | +0.45% | 59.1만 |
|---|
| 2025.10.17 | ₩61,415 | ₩61,695 | ₩61,321 | ₩61,588 | +0.28% | 88.8만 |
|---|
| 2025.10.16 | ₩61,228 | ₩61,441 | ₩61,041 | ₩61,148 | -0.13% | 103.4만 |
|---|
| 2025.10.15 | ₩60,654 | ₩60,961 | ₩60,614 | ₩60,961 | +0.51% | 105.3만 |
|---|
| 2025.10.14 | ₩59,759 | ₩59,973 | ₩59,572 | ₩59,866 | +0.18% | 57.9만 |
|---|
| 2025.10.13 | ₩60,079 | ₩60,226 | ₩59,933 | ₩60,133 | +0.09% | 53.2만 |
|---|
| 2025.10.10 | ₩60,400 | ₩60,520 | ₩59,826 | ₩59,853 | -0.91% | 117만 |
|---|