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 | ₩53,334 | ₩53,468 | ₩53,294 | ₩53,388 | +0.10% | 37만 |
| 2026.10.08 | ₩52,879 | ₩52,960 | ₩52,679 | ₩52,946 | +0.13% | 46.7만 |
| 2026.10.07 | ₩53,468 | ₩53,723 | ₩53,375 | ₩53,656 | +0.35% | 83.4만 |
| 2026.10.06 | ₩54,405 | ₩54,445 | ₩54,245 | ₩54,298 | -0.20% | 32.3만 |
| 2026.10.05 | ₩54,191 | ₩54,271 | ₩54,017 | ₩54,218 | +0.05% | 52만 |
| 2026.10.02 | ₩54,445 | ₩54,512 | ₩54,097 | ₩54,245 | -0.37% | 51만 |
| 2026.10.01 | ₩54,191 | ₩54,365 | ₩53,910 | ₩54,124 | -0.12% | 32.9만 |
| 2026.09.30 | ₩54,552 | ₩54,593 | ₩54,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,512 |
| -0.07% |
| 49.1만 |
| 2026.09.29 | ₩54,646 | ₩54,793 | ₩54,552 | ₩54,713 | +0.12% | 56.4만 |
|---|
| 2026.09.28 | ₩54,954 | ₩55,088 | ₩54,793 | ₩54,927 | -0.05% | 58.9만 |
|---|
| 2026.09.25 | ₩55,784 | ₩55,984 | ₩55,650 | ₩55,944 | +0.29% | 33.5만 |
|---|
| 2026.09.24 | ₩55,703 | ₩55,810 | ₩55,476 | ₩55,556 | -0.26% | 38.4만 |
|---|
| 2026.09.23 | ₩56,265 | ₩56,306 | ₩55,864 | ₩55,904 | -0.64% | 42.5만 |
|---|
| 2026.09.22 | ₩56,158 | ₩56,292 | ₩56,025 | ₩56,172 | +0.02% | 60.7만 |
|---|
| 2026.09.21 | ₩56,158 | ₩56,373 | ₩56,065 | ₩56,306 | +0.26% | 30.6만 |
|---|
| 2026.09.18 | ₩55,824 | ₩55,851 | ₩55,690 | ₩55,757 | -0.12% | 26.9만 |
|---|
| 2026.09.17 | ₩55,971 | ₩55,971 | ₩55,717 | ₩55,744 | -0.41% | 29.6만 |
|---|
| 2026.09.16 | ₩55,596 | ₩55,730 | ₩55,114 | ₩55,329 | -0.48% | 46.1만 |
|---|
| 2026.09.15 | ₩55,610 | ₩55,636 | ₩55,315 | ₩55,369 | -0.43% | 34만 |
|---|
| 2026.09.14 | ₩56,038 | ₩56,560 | ₩56,038 | ₩56,413 | +0.67% | 22.1만 |
|---|
| 2026.09.11 | ₩56,506 | ₩56,600 | ₩56,319 | ₩56,600 | +0.17% | 32.7만 |
|---|
| 2026.09.10 | ₩56,279 | ₩56,386 | ₩56,118 | ₩56,212 | -0.12% | 82.8만 |
|---|
| 2026.09.09 | ₩57,042 | ₩57,042 | ₩56,774 | ₩56,801 | -0.42% | 81.8만 |
|---|
| 2026.09.08 | ₩57,524 | ₩57,524 | ₩57,122 | ₩57,122 | -0.70% | 37.2만 |
|---|
| 2026.09.04 | ₩57,979 | ₩58,126 | ₩57,845 | ₩58,005 | +0.05% | 25.9만 |
|---|
| 2026.09.03 | ₩58,046 | ₩58,112 | ₩57,885 | ₩58,099 | +0.09% | 21.1만 |
|---|
| 2026.09.02 | ₩58,179 | ₩58,179 | ₩57,952 | ₩58,072 | -0.18% | 19.2만 |
|---|
| 2026.09.01 | ₩57,657 | ₩57,965 | ₩57,524 | ₩57,631 | -0.05% | 38.9만 |
|---|
| 2026.08.31 | ₩57,751 | ₩57,898 | ₩57,537 | ₩57,644 | -0.19% | 20.3만 |
|---|
| 2026.08.28 | ₩57,684 | ₩57,805 | ₩57,376 | ₩57,524 | -0.28% | 17.9만 |
|---|
| 2026.08.27 | ₩57,524 | ₩57,550 | ₩57,363 | ₩57,483 | -0.07% | 50.5만 |
|---|
| 2026.08.26 | ₩57,912 | ₩57,979 | ₩57,684 | ₩57,764 | -0.25% | 34.8만 |
|---|
| 2026.08.25 | ₩57,872 | ₩58,220 | ₩57,831 | ₩58,193 | +0.56% | 24.5만 |
|---|
| 2026.08.24 | ₩57,417 | ₩57,417 | ₩57,216 | ₩57,283 | -0.23% | 26.2만 |
|---|
| 2026.08.21 | ₩57,698 | ₩57,698 | ₩57,510 | ₩57,550 | -0.26% | 15.1만 |
|---|
| 2026.08.20 | ₩57,390 | ₩57,537 | ₩57,296 | ₩57,376 | -0.02% | 22.6만 |
|---|
| 2026.08.19 | ₩57,403 | ₩57,524 | ₩57,336 | ₩57,417 | +0.02% | 17.8만 |
|---|
| 2026.08.18 | ₩57,390 | ₩57,443 | ₩57,176 | ₩57,189 | -0.35% | 25.3만 |
|---|
| 2026.08.17 | ₩57,550 | ₩57,684 | ₩57,363 | ₩57,403 | -0.26% | 38.9만 |
|---|
| 2026.08.14 | ₩57,604 | ₩57,711 | ₩57,483 | ₩57,577 | -0.05% | 15.4만 |
|---|
| 2026.08.13 | ₩58,019 | ₩58,099 | ₩57,805 | ₩57,898 | -0.21% | 20.5만 |
|---|
| 2026.08.12 | ₩58,112 | ₩58,126 | ₩57,898 | ₩57,912 | -0.35% | 13.1만 |
|---|
| 2026.08.11 | ₩58,126 | ₩58,273 | ₩58,032 | ₩58,086 | -0.07% | 28.5만 |
|---|
| 2026.08.10 | ₩58,206 | ₩58,286 | ₩57,965 | ₩58,099 | -0.18% | 27.9만 |
|---|
| 2026.08.07 | ₩58,487 | ₩58,514 | ₩58,327 | ₩58,460 | -0.05% | 21만 |
|---|
| 2026.08.06 | ₩58,327 | ₩58,327 | ₩58,032 | ₩58,086 | -0.41% | 33.7만 |
|---|
| 2026.08.05 | ₩58,367 | ₩58,420 | ₩58,153 | ₩58,233 | -0.23% | 29만 |
|---|
| 2026.08.04 | ₩58,246 | ₩58,501 | ₩58,153 | ₩58,434 | +0.32% | 49만 |
|---|
| 2026.08.03 | ₩57,898 | ₩58,099 | ₩57,751 | ₩57,925 | +0.05% | 20.3만 |
|---|
| 2026.07.31 | ₩57,457 | ₩57,617 | ₩57,323 | ₩57,537 | +0.14% | 26.4만 |
|---|
| 2026.07.30 | ₩57,457 | ₩57,644 | ₩57,309 | ₩57,497 | +0.07% | 32.8만 |
|---|
| 2026.07.29 | ₩56,881 | ₩57,363 | ₩56,747 | ₩56,868 | -0.02% | 41.7만 |
|---|
| 2026.07.28 | ₩56,600 | ₩57,296 | ₩56,573 | ₩57,042 | +0.78% | 38.9만 |
|---|
| 2026.07.27 | ₩56,533 | ₩56,680 | ₩56,292 | ₩56,680 | +0.26% | 30.1만 |
|---|
| 2026.07.24 | ₩55,891 | ₩56,292 | ₩55,757 | ₩55,797 | -0.17% | 95.6만 |
|---|
| 2026.07.23 | ₩55,543 | ₩55,650 | ₩55,288 | ₩55,342 | -0.36% | 36.6만 |
|---|
| 2026.07.22 | ₩56,199 | ₩56,319 | ₩55,918 | ₩55,998 | -0.36% | 57.4만 |
|---|
| 2026.07.21 | ₩56,721 | ₩56,787 | ₩56,573 | ₩56,627 | -0.17% | 18.9만 |
|---|
| 2026.07.20 | ₩56,814 | ₩56,828 | ₩56,413 | ₩56,439 | -0.66% | 42.9만 |
|---|
| 2026.07.17 | ₩56,667 | ₩56,895 | ₩56,560 | ₩56,640 | -0.05% | 32.8만 |
|---|
| 2026.07.16 | ₩56,252 | ₩56,520 | ₩56,239 | ₩56,466 | +0.38% | 27.3만 |
|---|
| 2026.07.15 | ₩56,426 | ₩56,707 | ₩56,346 | ₩56,573 | +0.26% | 42.3만 |
|---|
| 2026.07.14 | ₩56,466 | ₩56,680 | ₩56,359 | ₩56,613 | +0.26% | 44.8만 |
|---|
| 2026.07.13 | ₩56,988 | ₩57,015 | ₩56,573 | ₩56,654 | -0.59% | 45.8만 |
|---|
| 2026.07.10 | ₩57,122 | ₩57,256 | ₩56,908 | ₩57,042 | -0.14% | 18.7만 |
|---|
| 2026.07.09 | ₩56,520 | ₩56,787 | ₩56,480 | ₩56,654 | +0.24% | 24만 |
|---|
| 2026.07.08 | ₩56,373 | ₩56,439 | ₩56,051 | ₩56,373 | 0.00% | 36.8만 |
|---|
| 2026.07.07 | ₩57,430 | ₩57,483 | ₩56,948 | ₩57,015 | -0.72% | 72.5만 |
|---|
| 2026.07.06 | ₩57,269 | ₩57,671 | ₩57,256 | ₩57,631 | +0.63% | 28.4만 |
|---|
| 2026.07.02 | ₩57,243 | ₩57,443 | ₩57,176 | ₩57,443 | +0.35% | 22.2만 |
|---|
| 2026.07.01 | ₩56,694 | ₩57,069 | ₩56,667 | ₩56,881 | +0.33% | 39.6만 |
|---|
| 2026.06.30 | ₩57,055 | ₩57,296 | ₩56,948 | ₩57,256 | +0.35% | 29.1만 |
|---|
| 2026.06.29 | ₩57,095 | ₩57,202 | ₩56,868 | ₩57,055 | -0.07% | 43.9만 |
|---|
| 2026.06.26 | ₩57,269 | ₩57,577 | ₩57,189 | ₩57,430 | +0.28% | 17만 |
|---|
| 2026.06.25 | ₩57,510 | ₩57,550 | ₩57,269 | ₩57,323 | -0.33% | 20만 |
|---|
| 2026.06.24 | ₩57,617 | ₩57,805 | ₩57,524 | ₩57,711 | +0.16% | 26만 |
|---|
| 2026.06.23 | ₩57,229 | ₩57,229 | ₩57,028 | ₩57,095 | -0.23% | 81.8만 |
|---|
| 2026.06.22 | ₩57,858 | ₩58,246 | ₩57,858 | ₩58,139 | +0.49% | 48.8만 |
|---|
| 2026.06.18 | ₩57,898 | ₩57,938 | ₩57,524 | ₩57,577 | -0.55% | 41.3만 |
|---|
| 2026.06.17 | ₩57,684 | ₩57,858 | ₩56,908 | ₩56,988 | -1.21% | 52.2만 |
|---|
| 2026.06.16 | ₩57,336 | ₩57,550 | ₩57,323 | ₩57,376 | +0.07% | 33.6만 |
|---|
| 2026.06.15 | ₩57,296 | ₩57,470 | ₩57,229 | ₩57,243 | -0.09% | 47.4만 |
|---|
| 2026.06.12 | ₩56,506 | ₩56,613 | ₩56,185 | ₩56,306 | -0.36% | 45.4만 |
|---|
| 2026.06.11 | ₩55,034 | ₩55,944 | ₩54,847 | ₩55,944 | +1.65% | 69.9만 |
|---|
| 2026.06.10 | ₩55,623 | ₩55,918 | ₩55,248 | ₩55,275 | -0.63% | 54.4만 |
|---|
| 2026.06.09 | ₩56,158 | ₩56,265 | ₩55,422 | ₩55,757 | -0.71% | 70.2만 |
|---|
| 2026.06.08 | ₩55,570 | ₩55,757 | ₩55,409 | ₩55,476 | -0.17% | 38.5만 |
|---|
| 2026.06.05 | ₩56,265 | ₩56,346 | ₩55,396 | ₩55,570 | -1.24% | 117.5만 |
|---|
| 2026.06.04 | ₩56,560 | ₩56,654 | ₩56,239 | ₩56,493 | -0.12% | 47.8만 |
|---|
| 2026.06.03 | ₩56,225 | ₩56,319 | ₩55,703 | ₩55,744 | -0.86% | 73만 |
|---|
| 2026.06.02 | ₩56,493 | ₩56,761 | ₩56,453 | ₩56,533 | +0.07% | 37.9만 |
|---|
| 2026.06.01 | ₩56,306 | ₩56,667 | ₩56,051 | ₩56,506 | +0.36% | 51만 |
|---|
| 2026.05.29 | ₩57,229 | ₩57,309 | ₩56,961 | ₩56,961 | -0.47% | 57.9만 |
|---|
| 2026.05.28 | ₩56,346 | ₩57,176 | ₩56,292 | ₩57,095 | +1.33% | 74.3만 |
|---|
| 2026.05.27 | ₩57,149 | ₩57,336 | ₩56,854 | ₩56,908 | -0.42% | 66.6만 |
|---|
| 2026.05.26 | ₩57,055 | ₩57,309 | ₩56,841 | ₩56,921 | -0.23% | 60만 |
|---|
| 2026.05.22 | ₩56,761 | ₩56,975 | ₩56,654 | ₩56,707 | -0.09% | 51.5만 |
|---|
| 2026.05.21 | ₩55,810 | ₩56,560 | ₩55,663 | ₩56,332 | +0.94% | 60.7만 |
|---|
| 2026.05.20 | ₩55,623 | ₩56,453 | ₩55,422 | ₩56,279 | +1.18% | 86.2만 |
|---|
| 2026.05.19 | ₩55,315 | ₩55,636 | ₩55,275 | ₩55,409 | +0.17% | 76.9만 |
|---|
| 2026.05.18 | ₩56,132 | ₩56,199 | ₩55,650 | ₩55,971 | -0.29% | 71.1만 |
|---|
| 2026.05.15 | ₩56,386 | ₩56,533 | ₩56,145 | ₩56,332 | -0.09% | 57.5만 |
|---|
| 2026.05.14 | ₩56,600 | ₩56,921 | ₩56,560 | ₩56,868 | +0.47% | 54.3만 |
|---|
| 2026.05.13 | ₩56,145 | ₩56,600 | ₩56,132 | ₩56,493 | +0.62% | 50.6만 |
|---|
| 2026.05.12 | ₩56,025 | ₩56,172 | ₩55,663 | ₩55,971 | -0.10% | 102.3만 |
|---|
| 2026.05.11 | ₩57,202 | ₩57,470 | ₩56,854 | ₩56,948 | -0.44% | 66.1만 |
|---|
| 2026.05.08 | ₩58,353 | ₩58,568 | ₩58,300 | ₩58,487 | +0.23% | 64만 |
|---|
| 2026.05.07 | ₩59,063 | ₩59,103 | ₩58,407 | ₩58,501 | -0.95% | 57만 |
|---|
| 2026.05.06 | ₩58,420 | ₩58,902 | ₩58,380 | ₩58,728 | +0.53% | 75.5만 |
|---|
| 2026.05.05 | ₩57,617 | ₩57,965 | ₩57,617 | ₩57,872 | +0.44% | 31만 |
|---|
| 2026.05.04 | ₩57,524 | ₩57,791 | ₩57,122 | ₩57,296 | -0.40% | 49.6만 |
|---|
| 2026.05.01 | ₩57,992 | ₩58,340 | ₩57,925 | ₩57,952 | -0.07% | 24.6만 |
|---|
| 2026.04.30 | ₩57,805 | ₩58,313 | ₩57,711 | ₩58,246 | +0.76% | 49만 |
|---|
| 2026.04.29 | ₩57,778 | ₩57,925 | ₩57,550 | ₩57,724 | -0.09% | 56.1만 |
|---|
| 2026.04.28 | ₩57,738 | ₩57,912 | ₩57,577 | ₩57,898 | +0.28% | 43.4만 |
|---|
| 2026.04.27 | ₩57,979 | ₩58,166 | ₩57,938 | ₩57,952 | -0.05% | 35.5만 |
|---|
| 2026.04.24 | ₩57,751 | ₩58,112 | ₩57,644 | ₩58,086 | +0.58% | 39.6만 |
|---|
| 2026.04.23 | ₩58,206 | ₩58,407 | ₩57,537 | ₩57,885 | -0.55% | 97.3만 |
|---|
| 2026.04.22 | ₩58,527 | ₩58,701 | ₩58,367 | ₩58,501 | -0.05% | 33.3만 |
|---|
| 2026.04.21 | ₩58,956 | ₩58,982 | ₩58,126 | ₩58,179 | -1.32% | 74.8만 |
|---|
| 2026.04.20 | ₩58,915 | ₩59,277 | ₩58,862 | ₩59,143 | +0.39% | 88.1만 |
|---|
| 2026.04.17 | ₩59,839 | ₩60,495 | ₩59,839 | ₩60,013 | +0.29% | 94.1만 |
|---|
| 2026.04.16 | ₩58,019 | ₩58,514 | ₩58,005 | ₩58,447 | +0.74% | 74.5만 |
|---|
| 2026.04.15 | ₩57,912 | ₩58,233 | ₩57,845 | ₩58,193 | +0.49% | 77.3만 |
|---|
| 2026.04.14 | ₩57,925 | ₩58,220 | ₩57,872 | ₩58,005 | +0.14% | 82.6만 |
|---|
| 2026.04.13 | ₩56,935 | ₩57,577 | ₩56,908 | ₩57,537 | +1.06% | 77.7만 |
|---|
| 2026.04.10 | ₩57,550 | ₩57,805 | ₩57,283 | ₩57,457 | -0.16% | 55.4만 |
|---|
| 2026.04.09 | ₩57,135 | ₩57,537 | ₩56,908 | ₩57,135 | 0.00% | 157.9만 |
|---|
| 2026.04.08 | ₩57,617 | ₩57,925 | ₩56,935 | ₩57,189 | -0.74% | 128.8만 |
|---|
| 2026.04.07 | ₩55,181 | ₩55,248 | ₩54,847 | ₩55,208 | +0.05% | 78.2만 |
|---|
| 2026.04.06 | ₩54,967 | ₩55,235 | ₩54,900 | ₩55,074 | +0.19% | 47.2만 |
|---|
| 2026.04.02 | ₩54,191 | ₩54,847 | ₩54,057 | ₩54,579 | +0.72% | 87.4만 |
|---|
| 2026.04.01 | ₩54,378 | ₩54,914 | ₩54,245 | ₩54,566 | +0.34% | 115.5만 |
|---|
| 2026.03.31 | ₩53,535 | ₩54,619 | ₩53,401 | ₩54,606 | +2.00% | 158.9만 |
|---|
| 2026.03.30 | ₩53,053 | ₩53,281 | ₩52,746 | ₩52,986 | -0.13% | 113.5만 |
|---|
| 2026.03.27 | ₩53,602 | ₩53,642 | ₩53,107 | ₩53,281 | -0.60% | 100.2만 |
|---|
| 2026.03.26 | ₩54,579 | ₩54,833 | ₩53,910 | ₩53,977 | -1.10% | 95.6만 |
|---|
| 2026.03.25 | ₩55,007 | ₩55,168 | ₩54,726 | ₩54,887 | -0.22% | 91.9만 |
|---|
| 2026.03.24 | ₩54,057 | ₩54,338 | ₩53,709 | ₩53,870 | -0.35% | 79.4만 |
|---|
| 2026.03.23 | ₩55,462 | ₩56,279 | ₩55,235 | ₩55,570 | +0.19% | 142.9만 |
|---|
| 2026.03.20 | ₩55,048 | ₩55,181 | ₩54,017 | ₩54,124 | -1.68% | 120.2만 |
|---|
| 2026.03.19 | ₩54,887 | ₩55,436 | ₩54,552 | ₩55,248 | +0.66% | 103만 |
|---|
| 2026.03.18 | ₩55,824 | ₩55,971 | ₩55,061 | ₩55,141 | -1.22% | 556.8만 |
|---|
| 2026.03.17 | ₩56,506 | ₩56,587 | ₩56,225 | ₩56,252 | -0.45% | 245만 |
|---|
| 2026.03.16 | ₩56,399 | ₩56,533 | ₩56,185 | ₩56,359 | -0.07% | 79.5만 |
|---|
| 2026.03.13 | ₩56,292 | ₩56,520 | ₩55,864 | ₩55,998 | -0.52% | 144.1만 |
|---|
| 2026.03.12 | ₩57,095 | ₩57,122 | ₩56,493 | ₩56,627 | -0.82% | 186.9만 |
|---|
| 2026.03.11 | ₩57,537 | ₩57,698 | ₩57,202 | ₩57,309 | -0.40% | 83.1만 |
|---|
| 2026.03.10 | ₩57,898 | ₩58,474 | ₩57,671 | ₩57,778 | -0.21% | 88.9만 |
|---|
| 2026.03.09 | ₩57,002 | ₩58,112 | ₩56,654 | ₩57,805 | +1.41% | 128.5만 |
|---|
| 2026.03.06 | ₩57,952 | ₩58,166 | ₩57,724 | ₩57,925 | -0.05% | 105.5만 |
|---|
| 2026.03.05 | ₩58,420 | ₩58,568 | ₩57,550 | ₩58,246 | -0.30% | 92.6만 |
|---|
| 2026.03.04 | ₩58,206 | ₩58,380 | ₩57,872 | ₩58,313 | +0.18% | 113.4만 |
|---|
| 2026.03.03 | ₩57,644 | ₩58,193 | ₩56,680 | ₩58,126 | +0.84% | 203.2만 |
|---|
| 2026.03.02 | ₩59,049 | ₩59,491 | ₩59,036 | ₩59,183 | +0.23% | 86.4만 |
|---|
| 2026.02.27 | ₩60,441 | ₩60,709 | ₩60,294 | ₩60,682 | +0.40% | 55.6만 |
|---|
| 2026.02.26 | ₩61,044 | ₩61,191 | ₩60,722 | ₩60,870 | -0.29% | 49.1만 |
|---|
| 2026.02.25 | ₩61,218 | ₩61,338 | ₩60,816 | ₩61,003 | -0.35% | 60.9만 |
|---|
| 2026.02.24 | ₩60,896 | ₩61,218 | ₩60,870 | ₩60,950 | +0.09% | 67만 |
|---|
| 2026.02.23 | ₩61,044 | ₩61,151 | ₩60,588 | ₩60,669 | -0.61% | 61.8만 |
|---|
| 2026.02.20 | ₩60,896 | ₩61,873 | ₩60,722 | ₩61,847 | +1.56% | 105.2만 |
|---|
| 2026.02.19 | ₩60,254 | ₩60,361 | ₩60,066 | ₩60,294 | +0.07% | 78.8만 |
|---|
| 2026.02.18 | ₩61,284 | ₩61,445 | ₩61,151 | ₩61,365 | +0.13% | 49만 |
|---|
| 2026.02.17 | ₩61,030 | ₩61,351 | ₩60,883 | ₩61,284 | +0.42% | 72만 |
|---|
| 2026.02.13 | ₩60,642 | ₩60,910 | ₩60,508 | ₩60,896 | +0.42% | 65.9만 |
|---|
| 2026.02.12 | ₩61,632 | ₩61,766 | ₩61,218 | ₩61,258 | -0.61% | 58.9만 |
|---|
| 2026.02.11 | ₩61,927 | ₩62,061 | ₩61,686 | ₩61,900 | -0.04% | 56.2만 |
|---|
| 2026.02.10 | ₩61,967 | ₩62,315 | ₩61,927 | ₩62,235 | +0.43% | 118.9만 |
|---|
| 2026.02.09 | ₩61,552 | ₩61,847 | ₩61,512 | ₩61,806 | +0.41% | 41.4만 |
|---|
| 2026.02.06 | ₩61,164 | ₩61,619 | ₩61,151 | ₩61,592 | +0.70% | 62.5만 |
|---|
| 2026.02.05 | ₩61,311 | ₩61,418 | ₩61,084 | ₩61,137 | -0.28% | 69만 |
|---|
| 2026.02.04 | ₩61,512 | ₩61,739 | ₩61,284 | ₩61,726 | +0.35% | 108.2만 |
|---|
| 2026.02.03 | ₩61,900 | ₩61,900 | ₩61,137 | ₩61,338 | -0.91% | 120.2만 |
|---|
| 2026.02.02 | ₩59,076 | ₩61,940 | ₩59,076 | ₩61,753 | +4.53% | 308.5만 |
|---|
| 2026.01.30 | ₩59,866 | ₩59,959 | ₩59,558 | ₩59,933 | +0.11% | 67.8만 |
|---|
| 2026.01.29 | ₩60,080 | ₩60,133 | ₩59,504 | ₩59,959 | -0.20% | 82.8만 |
|---|
| 2026.01.28 | ₩59,585 | ₩59,652 | ₩59,317 | ₩59,531 | -0.09% | 91.8만 |
|---|
| 2026.01.27 | ₩59,598 | ₩59,678 | ₩59,397 | ₩59,625 | +0.04% | 56.9만 |
|---|
| 2026.01.26 | ₩58,875 | ₩59,237 | ₩58,875 | ₩59,143 | +0.45% | 70.9만 |
|---|
| 2026.01.23 | ₩58,634 | ₩58,956 | ₩58,487 | ₩58,875 | +0.41% | 76만 |
|---|
| 2026.01.22 | ₩59,437 | ₩59,585 | ₩59,304 | ₩59,464 | +0.05% | 60.5만 |
|---|
| 2026.01.21 | ₩58,889 | ₩59,210 | ₩58,849 | ₩59,116 | +0.39% | 88.5만 |
|---|
| 2026.01.20 | ₩59,518 | ₩59,652 | ₩59,317 | ₩59,397 | -0.20% | 132.2만 |
|---|
| 2026.01.16 | ₩60,856 | ₩60,856 | ₩60,562 | ₩60,722 | -0.22% | 90.4만 |
|---|
| 2026.01.15 | ₩61,097 | ₩61,244 | ₩60,950 | ₩61,177 | +0.13% | 43.4만 |
|---|
| 2026.01.14 | ₩60,990 | ₩61,325 | ₩60,990 | ₩61,298 | +0.50% | 53.2만 |
|---|
| 2026.01.13 | ₩61,003 | ₩61,003 | ₩60,709 | ₩60,803 | -0.33% | 180.3만 |
|---|
| 2026.01.12 | ₩60,896 | ₩61,271 | ₩60,883 | ₩61,177 | +0.46% | 49.6만 |
|---|
| 2026.01.09 | ₩61,084 | ₩61,097 | ₩60,669 | ₩60,896 | -0.31% | 57.8만 |
|---|
| 2026.01.08 | ₩61,472 | ₩61,472 | ₩61,218 | ₩61,418 | -0.09% | 73.1만 |
|---|
| 2026.01.07 | ₩62,288 | ₩62,382 | ₩62,061 | ₩62,141 | -0.24% | 84.6만 |
|---|
| 2026.01.06 | ₩62,208 | ₩62,302 | ₩61,980 | ₩62,034 | -0.28% | 50.7만 |
|---|
| 2026.01.05 | ₩62,235 | ₩62,409 | ₩62,047 | ₩62,342 | +0.17% | 48.2만 |
|---|
| 2026.01.02 | ₩62,315 | ₩62,676 | ₩62,288 | ₩62,663 | +0.56% | 57.9만 |
|---|
| 2025.12.31 | ₩61,699 | ₩62,007 | ₩61,699 | ₩61,954 | +0.41% | 48.8만 |
|---|
| 2025.12.30 | ₩61,137 | ₩61,405 | ₩61,137 | ₩61,325 | +0.31% | 30.7만 |
|---|
| 2025.12.29 | ₩61,151 | ₩61,177 | ₩60,910 | ₩61,084 | -0.11% | 38.5만 |
|---|
| 2025.12.26 | ₩61,565 | ₩61,592 | ₩61,325 | ₩61,458 | -0.17% | 28.3만 |
|---|
| 2025.12.24 | ₩61,753 | ₩61,753 | ₩61,512 | ₩61,512 | -0.39% | 22만 |
|---|
| 2025.12.23 | ₩61,713 | ₩62,154 | ₩61,713 | ₩62,101 | +0.63% | 100.6만 |
|---|
| 2025.12.22 | ₩61,659 | ₩61,806 | ₩61,646 | ₩61,753 | +0.15% | 45.1만 |
|---|
| 2025.12.19 | ₩61,218 | ₩62,101 | ₩61,218 | ₩61,619 | +0.66% | 84.9만 |
|---|
| 2025.12.18 | ₩60,535 | ₩60,816 | ₩60,535 | ₩60,629 | +0.15% | 35.5만 |
|---|
| 2025.12.17 | ₩60,321 | ₩60,455 | ₩60,200 | ₩60,281 | -0.07% | 55.4만 |
|---|
| 2025.12.16 | ₩60,240 | ₩60,240 | ₩59,946 | ₩60,120 | -0.20% | 64.1만 |
|---|
| 2025.12.15 | ₩60,468 | ₩60,588 | ₩60,374 | ₩60,414 | -0.09% | 61.2만 |
|---|
| 2025.12.12 | ₩60,602 | ₩60,669 | ₩60,147 | ₩60,254 | -0.57% | 47만 |
|---|
| 2025.12.11 | ₩60,615 | ₩60,923 | ₩60,522 | ₩60,816 | +0.33% | 67.2만 |
|---|
| 2025.12.10 | ₩60,508 | ₩60,642 | ₩60,374 | ₩60,615 | +0.18% | 43만 |
|---|
| 2025.12.09 | ₩60,522 | ₩60,535 | ₩60,374 | ₩60,522 | 0.00% | 60만 |
|---|
| 2025.12.08 | ₩60,495 | ₩60,522 | ₩60,053 | ₩60,160 | -0.55% | 81.8만 |
|---|
| 2025.12.05 | ₩61,418 | ₩61,445 | ₩61,177 | ₩61,258 | -0.26% | 83.3만 |
|---|
| 2025.12.04 | ₩61,137 | ₩61,177 | ₩60,936 | ₩61,137 | 0.00% | 49.3만 |
|---|
| 2025.12.03 | ₩60,762 | ₩60,856 | ₩60,455 | ₩60,669 | -0.15% | 68.3만 |
|---|
| 2025.12.02 | ₩61,378 | ₩61,391 | ₩61,044 | ₩61,164 | -0.35% | 58.5만 |
|---|
| 2025.12.01 | ₩61,980 | ₩61,980 | ₩61,673 | ₩61,673 | -0.50% | 41.2만 |
|---|
| 2025.11.28 | ₩61,940 | ₩62,288 | ₩61,940 | ₩62,168 | +0.37% | 31.6만 |
|---|
| 2025.11.26 | ₩61,940 | ₩62,168 | ₩61,873 | ₩62,128 | +0.30% | 129.8만 |
|---|
| 2025.11.25 | ₩61,338 | ₩61,659 | ₩61,258 | ₩61,619 | +0.46% | 81.5만 |
|---|
| 2025.11.24 | ₩61,351 | ₩61,565 | ₩61,325 | ₩61,445 | +0.15% | 81.8만 |
|---|
| 2025.11.21 | ₩61,325 | ₩61,592 | ₩61,110 | ₩61,445 | +0.20% | 99.3만 |
|---|
| 2025.11.20 | ₩62,556 | ₩62,676 | ₩62,061 | ₩62,141 | -0.66% | 95.3만 |
|---|
| 2025.11.19 | ₩62,261 | ₩62,569 | ₩62,261 | ₩62,382 | +0.19% | 46.4만 |
|---|
| 2025.11.18 | ₩61,967 | ₩62,221 | ₩61,833 | ₩62,087 | +0.19% | 37.9만 |
|---|
| 2025.11.17 | ₩62,369 | ₩62,476 | ₩62,128 | ₩62,181 | -0.30% | 58.6만 |
|---|
| 2025.11.14 | ₩61,940 | ₩62,328 | ₩61,847 | ₩62,195 | +0.41% | 56.4만 |
|---|
| 2025.11.13 | ₩62,047 | ₩62,074 | ₩61,632 | ₩61,673 | -0.60% | 62.8만 |
|---|
| 2025.11.12 | ₩62,288 | ₩62,302 | ₩62,168 | ₩62,195 | -0.15% | 44.4만 |
|---|
| 2025.11.11 | ₩62,087 | ₩62,516 | ₩62,087 | ₩62,462 | +0.60% | 59만 |
|---|
| 2025.11.10 | ₩61,565 | ₩61,699 | ₩61,458 | ₩61,699 | +0.22% | 59.6만 |
|---|
| 2025.11.07 | ₩61,258 | ₩61,284 | ₩60,950 | ₩61,284 | +0.04% | 53.3만 |
|---|
| 2025.11.06 | ₩61,405 | ₩61,405 | ₩60,910 | ₩61,030 | -0.61% | 84.7만 |
|---|
| 2025.11.05 | ₩61,659 | ₩62,007 | ₩61,659 | ₩61,980 | +0.52% | 58.5만 |
|---|
| 2025.11.04 | ₩61,659 | ₩61,739 | ₩61,512 | ₩61,592 | -0.11% | 98.2만 |
|---|
| 2025.11.03 | ₩62,087 | ₩62,101 | ₩61,887 | ₩62,074 | -0.02% | 35.4만 |
|---|
| 2025.10.31 | ₩61,940 | ₩61,940 | ₩61,632 | ₩61,820 | -0.19% | 50.4만 |
|---|
| 2025.10.30 | ₩61,927 | ₩62,221 | ₩61,847 | ₩62,034 | +0.17% | 153만 |
|---|
| 2025.10.29 | ₩62,569 | ₩62,636 | ₩62,208 | ₩62,315 | -0.41% | 61.6만 |
|---|
| 2025.10.28 | ₩62,221 | ₩62,328 | ₩62,087 | ₩62,195 | -0.04% | 78.5만 |
|---|
| 2025.10.27 | ₩62,395 | ₩62,449 | ₩62,328 | ₩62,449 | +0.09% | 55.5만 |
|---|
| 2025.10.24 | ₩62,235 | ₩62,235 | ₩62,021 | ₩62,034 | -0.32% | 76.5만 |
|---|
| 2025.10.23 | ₩62,221 | ₩62,395 | ₩62,114 | ₩62,315 | +0.15% | 98.7만 |
|---|
| 2025.10.22 | ₩62,944 | ₩63,172 | ₩62,676 | ₩62,850 | -0.15% | 108.4만 |
|---|
| 2025.10.21 | ₩61,847 | ₩61,994 | ₩61,806 | ₩61,860 | +0.02% | 36.5만 |
|---|
| 2025.10.20 | ₩61,927 | ₩62,221 | ₩61,887 | ₩62,208 | +0.45% | 59.1만 |
|---|
| 2025.10.17 | ₩61,565 | ₩61,847 | ₩61,472 | ₩61,739 | +0.28% | 88.8만 |
|---|
| 2025.10.16 | ₩61,378 | ₩61,592 | ₩61,191 | ₩61,298 | -0.13% | 103.4만 |
|---|
| 2025.10.15 | ₩60,803 | ₩61,110 | ₩60,762 | ₩61,110 | +0.51% | 105.3만 |
|---|
| 2025.10.14 | ₩59,906 | ₩60,120 | ₩59,719 | ₩60,013 | +0.18% | 57.9만 |
|---|
| 2025.10.13 | ₩60,227 | ₩60,374 | ₩60,080 | ₩60,281 | +0.09% | 53.2만 |
|---|
| 2025.10.10 | ₩60,548 | ₩60,669 | ₩59,973 | ₩60,000 | -0.91% | 117만 |
|---|