시장 데이터를 불러오는 중
전체 종목
WisdomTree U.S. LargeCap Fund 과거 주가
WisdomTree U.S. LargeCap Fund · EPS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree U.S. LargeCap Fund · EPS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩109,139 | ₩109,554 | ₩109,098 | ₩109,461 | +0.29% | 2.2만 |
| 2026.10.08 | ₩108,696 | ₩109,112 | ₩108,522 | ₩108,777 | +0.07% | 16.3만 |
| 2026.10.07 | ₩109,005 | ₩109,286 | ₩108,643 | ₩109,192 | +0.17% | 2.6만 |
| 2026.10.06 | ₩109,192 | ₩109,662 | ₩109,192 | ₩109,380 | +0.17% | 4.3만 |
| 2026.10.05 | ₩108,146 | ₩109,018 | ₩108,133 | ₩108,750 | +0.56% | 2.1만 |
| 2026.10.02 | ₩108,227 | ₩108,401 | ₩107,865 | ₩108,079 | -0.14% | 3.4만 |
| 2026.10.01 | ₩107,556 | ₩107,556 | ₩106,711 | ₩107,368 | -0.17% | 3만 |
| 2026.09.30 | ₩107,717 | ₩108,119 | ₩107,181 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩107,221 |
| -0.46% |
| 3.2만 |
| 2026.09.29 | ₩107,918 | ₩107,918 | ₩107,114 | ₩107,489 | -0.40% | 3.7만 |
|---|
| 2026.09.28 | ₩107,999 | ₩108,093 | ₩107,409 | ₩107,583 | -0.38% | 2.3만 |
|---|
| 2026.09.25 | ₩108,066 | ₩108,629 | ₩107,798 | ₩108,428 | +0.34% | 2.2만 |
|---|
| 2026.09.24 | ₩107,784 | ₩108,428 | ₩107,784 | ₩108,307 | +0.49% | 4.9만 |
|---|
| 2026.09.23 | ₩109,058 | ₩109,058 | ₩108,213 | ₩108,267 | -0.73% | 3.1만 |
|---|
| 2026.09.22 | ₩109,380 | ₩109,474 | ₩109,085 | ₩109,085 | -0.27% | 3만 |
|---|
| 2026.09.21 | ₩108,428 | ₩109,581 | ₩108,428 | ₩109,313 | +0.82% | 2만 |
|---|
| 2026.09.18 | ₩107,959 | ₩107,959 | ₩107,422 | ₩107,798 | -0.15% | 2.1만 |
|---|
| 2026.09.17 | ₩107,851 | ₩107,851 | ₩107,476 | ₩107,704 | -0.14% | 3.4만 |
|---|
| 2026.09.16 | ₩107,583 | ₩107,623 | ₩106,068 | ₩106,658 | -0.86% | 3.3만 |
|---|
| 2026.09.15 | ₩107,583 | ₩107,610 | ₩107,073 | ₩107,301 | -0.26% | 3.2만 |
|---|
| 2026.09.14 | ₩107,516 | ₩107,918 | ₩107,342 | ₩107,650 | +0.12% | 2.8만 |
|---|
| 2026.09.11 | ₩108,187 | ₩108,374 | ₩108,026 | ₩108,160 | -0.02% | 3.3만 |
|---|
| 2026.09.10 | ₩107,328 | ₩107,395 | ₩107,006 | ₩107,208 | -0.11% | 9.4만 |
|---|
| 2026.09.09 | ₩108,066 | ₩108,066 | ₩107,650 | ₩107,798 | -0.25% | 2.2만 |
|---|
| 2026.09.08 | ₩108,643 | ₩108,643 | ₩108,079 | ₩108,160 | -0.44% | 8.7만 |
|---|
| 2026.09.04 | ₩109,098 | ₩109,179 | ₩108,803 | ₩108,991 | -0.10% | 3만 |
|---|
| 2026.09.03 | ₩108,535 | ₩109,407 | ₩108,508 | ₩109,340 | +0.74% | 3.1만 |
|---|
| 2026.09.02 | ₩107,596 | ₩108,254 | ₩107,596 | ₩108,093 | +0.46% | 5.3만 |
|---|
| 2026.09.01 | ₩107,677 | ₩107,811 | ₩107,275 | ₩107,422 | -0.24% | 3.6만 |
|---|
| 2026.08.31 | ₩108,240 | ₩108,307 | ₩107,878 | ₩108,200 | -0.04% | 9.5만 |
|---|
| 2026.08.28 | ₩108,669 | ₩109,367 | ₩108,495 | ₩108,616 | -0.05% | 2.2만 |
|---|
| 2026.08.27 | ₩108,361 | ₩108,844 | ₩108,361 | ₩108,696 | +0.31% | 2.7만 |
|---|
| 2026.08.26 | ₩107,932 | ₩108,347 | ₩107,932 | ₩108,106 | +0.16% | 3.1만 |
|---|
| 2026.08.25 | ₩108,254 | ₩108,254 | ₩107,851 | ₩108,187 | -0.06% | 4.2만 |
|---|
| 2026.08.24 | ₩107,838 | ₩107,985 | ₩107,583 | ₩107,824 | -0.01% | 2.7만 |
|---|
| 2026.08.21 | ₩108,026 | ₩108,267 | ₩107,824 | ₩107,959 | -0.06% | 3만 |
|---|
| 2026.08.20 | ₩108,106 | ₩108,240 | ₩107,516 | ₩107,529 | -0.53% | 2.6만 |
|---|
| 2026.08.19 | ₩108,844 | ₩108,964 | ₩108,388 | ₩108,508 | -0.31% | 3.2만 |
|---|
| 2026.08.18 | ₩108,549 | ₩108,562 | ₩108,240 | ₩108,280 | -0.25% | 2.3만 |
|---|
| 2026.08.17 | ₩109,528 | ₩109,702 | ₩108,951 | ₩109,005 | -0.48% | 2.8만 |
|---|
| 2026.08.14 | ₩109,903 | ₩109,903 | ₩109,407 | ₩109,528 | -0.34% | 3.4만 |
|---|
| 2026.08.13 | ₩109,166 | ₩109,823 | ₩109,166 | ₩109,715 | +0.50% | 4.3만 |
|---|
| 2026.08.12 | ₩109,072 | ₩109,072 | ₩108,790 | ₩108,924 | -0.14% | 3.4만 |
|---|
| 2026.08.11 | ₩109,219 | ₩109,219 | ₩108,508 | ₩108,616 | -0.55% | 27.6만 |
|---|
| 2026.08.10 | ₩108,763 | ₩109,179 | ₩108,763 | ₩108,964 | +0.18% | 2.3만 |
|---|
| 2026.08.07 | ₩108,696 | ₩108,938 | ₩108,428 | ₩108,817 | +0.11% | 5만 |
|---|
| 2026.08.06 | ₩108,401 | ₩108,549 | ₩108,066 | ₩108,146 | -0.24% | 4.2만 |
|---|
| 2026.08.05 | ₩109,300 | ₩109,541 | ₩108,347 | ₩108,347 | -0.87% | 5만 |
|---|
| 2026.08.04 | ₩107,382 | ₩108,964 | ₩107,382 | ₩108,656 | +1.19% | 9.7만 |
|---|
| 2026.08.03 | ₩105,706 | ₩107,114 | ₩105,706 | ₩107,006 | +1.23% | 3.4만 |
|---|
| 2026.07.31 | ₩104,995 | ₩105,612 | ₩104,230 | ₩105,370 | +0.36% | 2.8만 |
|---|
| 2026.07.30 | ₩103,385 | ₩104,190 | ₩103,157 | ₩104,150 | +0.74% | 2.9만 |
|---|
| 2026.07.29 | ₩104,083 | ₩104,445 | ₩102,715 | ₩102,755 | -1.28% | 2.3만 |
|---|
| 2026.07.28 | ₩103,908 | ₩104,338 | ₩103,493 | ₩104,217 | +0.30% | 2.3만 |
|---|
| 2026.07.27 | ₩104,780 | ₩104,780 | ₩103,560 | ₩103,908 | -0.83% | 3.7만 |
|---|
| 2026.07.24 | ₩103,828 | ₩104,458 | ₩103,694 | ₩103,882 | +0.05% | 4.4만 |
|---|
| 2026.07.23 | ₩103,855 | ₩104,297 | ₩103,399 | ₩103,721 | -0.13% | 5.1만 |
|---|
| 2026.07.22 | ₩105,022 | ₩105,410 | ₩105,008 | ₩105,022 | 0.00% | 7.9만 |
|---|
| 2026.07.21 | ₩104,954 | ₩105,196 | ₩104,499 | ₩105,089 | +0.13% | 12.3만 |
|---|
| 2026.07.20 | ₩104,659 | ₩104,981 | ₩104,217 | ₩104,217 | -0.42% | 4.3만 |
|---|
| 2026.07.17 | ₩104,150 | ₩104,941 | ₩104,150 | ₩104,485 | +0.32% | 3.7만 |
|---|
| 2026.07.16 | ₩105,880 | ₩105,933 | ₩104,981 | ₩105,370 | -0.48% | 5.2만 |
|---|
| 2026.07.15 | ₩105,933 | ₩106,054 | ₩105,451 | ₩105,920 | -0.01% | 3.3만 |
|---|
| 2026.07.14 | ₩105,585 | ₩105,746 | ₩105,330 | ₩105,545 | -0.04% | 3.5만 |
|---|
| 2026.07.13 | ₩105,665 | ₩105,773 | ₩105,115 | ₩105,223 | -0.42% | 2.2만 |
|---|
| 2026.07.10 | ₩105,478 | ₩105,920 | ₩105,397 | ₩105,893 | +0.39% | 1.7만 |
|---|
| 2026.07.09 | ₩104,726 | ₩105,410 | ₩104,659 | ₩105,357 | +0.60% | 6.4만 |
|---|
| 2026.07.08 | ₩104,364 | ₩104,539 | ₩103,828 | ₩104,445 | +0.08% | 2만 |
|---|
| 2026.07.07 | ₩104,928 | ₩105,142 | ₩104,485 | ₩104,834 | -0.09% | 4.8만 |
|---|
| 2026.07.06 | ₩104,753 | ₩105,129 | ₩104,633 | ₩104,928 | +0.17% | 3.1만 |
|---|
| 2026.07.02 | ₩104,686 | ₩105,008 | ₩103,587 | ₩104,230 | -0.44% | 2.1만 |
|---|
| 2026.07.01 | ₩104,123 | ₩104,820 | ₩103,774 | ₩104,351 | +0.22% | 4.9만 |
|---|
| 2026.06.30 | ₩103,680 | ₩104,458 | ₩103,680 | ₩104,324 | +0.62% | 6.3만 |
|---|
| 2026.06.29 | ₩103,372 | ₩103,841 | ₩102,795 | ₩103,841 | +0.45% | 6.5만 |
|---|
| 2026.06.26 | ₩102,299 | ₩103,157 | ₩101,991 | ₩102,581 | +0.28% | 5.4만 |
|---|
| 2026.06.25 | ₩103,694 | ₩103,694 | ₩102,581 | ₩102,768 | -0.89% | 3.3만 |
|---|
| 2026.06.24 | ₩103,399 | ₩104,056 | ₩102,836 | ₩103,050 | -0.34% | 3.3만 |
|---|
| 2026.06.23 | ₩103,117 | ₩103,841 | ₩102,929 | ₩103,224 | +0.10% | 4.3만 |
|---|
| 2026.06.22 | ₩104,941 | ₩105,223 | ₩104,271 | ₩104,512 | -0.41% | 17.4만 |
|---|
| 2026.06.18 | ₩105,209 | ₩105,209 | ₩104,499 | ₩104,820 | -0.37% | 10.7만 |
|---|
| 2026.06.17 | ₩105,491 | ₩105,491 | ₩103,694 | ₩103,855 | -1.55% | 27.2만 |
|---|
| 2026.06.16 | ₩106,014 | ₩106,014 | ₩105,276 | ₩105,370 | -0.61% | 2.7만 |
|---|
| 2026.06.15 | ₩105,464 | ₩106,081 | ₩105,464 | ₩105,773 | +0.29% | 3.5만 |
|---|
| 2026.06.12 | ₩103,962 | ₩104,378 | ₩103,359 | ₩104,123 | +0.15% | 3.8만 |
|---|
| 2026.06.11 | ₩102,406 | ₩103,788 | ₩101,830 | ₩103,546 | +1.11% | 4.2만 |
|---|
| 2026.06.10 | ₩102,983 | ₩103,627 | ₩101,857 | ₩101,924 | -1.03% | 4.9만 |
|---|
| 2026.06.09 | ₩104,485 | ₩104,834 | ₩101,615 | ₩103,466 | -0.98% | 3.6만 |
|---|
| 2026.06.08 | ₩104,445 | ₩104,619 | ₩103,734 | ₩103,774 | -0.64% | 3.9만 |
|---|
| 2026.06.05 | ₩105,679 | ₩105,853 | ₩103,506 | ₩103,640 | -1.93% | 2.8만 |
|---|
| 2026.06.04 | ₩105,491 | ₩106,524 | ₩105,491 | ₩106,322 | +0.79% | 4.5만 |
|---|
| 2026.06.03 | ₩106,054 | ₩106,336 | ₩105,531 | ₩105,571 | -0.46% | 6.1만 |
|---|
| 2026.06.02 | ₩106,014 | ₩106,577 | ₩106,014 | ₩106,430 | +0.39% | 4.6만 |
|---|
| 2026.06.01 | ₩105,866 | ₩106,363 | ₩105,759 | ₩106,175 | +0.29% | 2.6만 |
|---|
| 2026.05.29 | ₩105,746 | ₩106,014 | ₩105,652 | ₩105,866 | +0.11% | 4.1만 |
|---|
| 2026.05.28 | ₩104,847 | ₩105,571 | ₩104,820 | ₩105,491 | +0.61% | 7만 |
|---|
| 2026.05.27 | ₩105,129 | ₩105,129 | ₩104,700 | ₩105,008 | -0.11% | 4.8만 |
|---|
| 2026.05.26 | ₩105,062 | ₩105,169 | ₩104,713 | ₩104,928 | -0.13% | 3.6만 |
|---|
| 2026.05.22 | ₩104,566 | ₩104,834 | ₩104,405 | ₩104,445 | -0.12% | 4.2만 |
|---|
| 2026.05.21 | ₩103,117 | ₩104,123 | ₩103,037 | ₩103,949 | +0.81% | 2.7만 |
|---|
| 2026.05.20 | ₩102,836 | ₩103,613 | ₩102,688 | ₩103,546 | +0.69% | 10.1만 |
|---|
| 2026.05.19 | ₩102,608 | ₩103,023 | ₩102,406 | ₩102,527 | -0.08% | 3.4만 |
|---|
| 2026.05.18 | ₩103,439 | ₩103,600 | ₩102,581 | ₩103,251 | -0.18% | 4.2만 |
|---|
| 2026.05.15 | ₩103,546 | ₩103,747 | ₩103,224 | ₩103,305 | -0.23% | 2.9만 |
|---|
| 2026.05.14 | ₩104,056 | ₩104,592 | ₩104,056 | ₩104,405 | +0.34% | 4.8만 |
|---|
| 2026.05.13 | ₩103,010 | ₩103,841 | ₩102,862 | ₩103,654 | +0.62% | 1.9만 |
|---|
| 2026.05.12 | ₩102,849 | ₩103,010 | ₩102,138 | ₩102,956 | +0.10% | 5.1만 |
|---|
| 2026.05.11 | ₩102,849 | ₩103,318 | ₩102,849 | ₩103,104 | +0.25% | 3만 |
|---|
| 2026.05.08 | ₩102,809 | ₩103,023 | ₩102,661 | ₩103,010 | +0.20% | 4만 |
|---|
| 2026.05.07 | ₩102,849 | ₩102,876 | ₩102,098 | ₩102,286 | -0.55% | 4.5만 |
|---|
| 2026.05.06 | ₩101,964 | ₩102,822 | ₩101,964 | ₩102,809 | +0.83% | 6.7만 |
|---|
| 2026.05.05 | ₩101,132 | ₩101,602 | ₩101,132 | ₩101,427 | +0.29% | 4.1만 |
|---|
| 2026.05.04 | ₩100,824 | ₩101,266 | ₩100,435 | ₩100,650 | -0.17% | 3.5만 |
|---|
| 2026.05.01 | ₩101,132 | ₩101,521 | ₩100,985 | ₩100,998 | -0.13% | 3.8만 |
|---|
| 2026.04.30 | ₩100,261 | ₩100,864 | ₩99,577 | ₩100,757 | +0.49% | 7.5만 |
|---|
| 2026.04.29 | ₩99,630 | ₩99,939 | ₩99,429 | ₩99,751 | +0.12% | 6.1만 |
|---|
| 2026.04.28 | ₩99,872 | ₩99,885 | ₩99,523 | ₩99,697 | -0.17% | 2.6만 |
|---|
| 2026.04.27 | ₩99,764 | ₩100,220 | ₩99,764 | ₩100,194 | +0.43% | 4.4만 |
|---|
| 2026.04.24 | ₩99,657 | ₩100,086 | ₩99,349 | ₩100,006 | +0.35% | 3.9만 |
|---|
| 2026.04.23 | ₩99,443 | ₩99,845 | ₩98,504 | ₩99,335 | -0.11% | 8.2만 |
|---|
| 2026.04.22 | ₩99,510 | ₩99,671 | ₩99,335 | ₩99,671 | +0.16% | 3.6만 |
|---|
| 2026.04.21 | ₩99,644 | ₩99,778 | ₩98,678 | ₩98,759 | -0.89% | 7.8만 |
|---|
| 2026.04.20 | ₩99,282 | ₩99,429 | ₩99,040 | ₩99,362 | +0.08% | 5.7만 |
|---|
| 2026.04.17 | ₩99,040 | ₩99,738 | ₩99,040 | ₩99,496 | +0.46% | 4.2만 |
|---|
| 2026.04.16 | ₩98,222 | ₩98,397 | ₩97,914 | ₩98,343 | +0.12% | 3.7만 |
|---|
| 2026.04.15 | ₩97,552 | ₩98,075 | ₩97,391 | ₩98,021 | +0.48% | 4.9만 |
|---|
| 2026.04.14 | ₩96,573 | ₩97,458 | ₩96,573 | ₩97,444 | +0.90% | 4만 |
|---|
| 2026.04.13 | ₩95,111 | ₩96,318 | ₩95,111 | ₩96,291 | +1.24% | 4만 |
|---|
| 2026.04.10 | ₩95,687 | ₩95,701 | ₩95,258 | ₩95,352 | -0.35% | 12만 |
|---|
| 2026.04.09 | ₩94,749 | ₩95,580 | ₩94,655 | ₩95,527 | +0.82% | 2.3만 |
|---|
| 2026.04.08 | ₩94,883 | ₩94,936 | ₩94,226 | ₩94,869 | -0.01% | 4.4만 |
|---|
| 2026.04.07 | ₩92,281 | ₩92,496 | ₩91,651 | ₩92,496 | +0.23% | 3.2만 |
|---|
| 2026.04.06 | ₩92,067 | ₩92,496 | ₩92,067 | ₩92,496 | +0.47% | 3만 |
|---|
| 2026.04.02 | ₩90,846 | ₩92,067 | ₩90,739 | ₩92,040 | +1.31% | 4.8만 |
|---|
| 2026.04.01 | ₩91,932 | ₩92,429 | ₩91,718 | ₩91,919 | -0.01% | 22.7만 |
|---|
| 2026.03.31 | ₩89,773 | ₩91,423 | ₩89,706 | ₩91,342 | +1.75% | 3.3만 |
|---|
| 2026.03.30 | ₩89,773 | ₩89,867 | ₩88,472 | ₩88,808 | -1.08% | 6.1만 |
|---|
| 2026.03.27 | ₩90,189 | ₩90,189 | ₩88,875 | ₩88,928 | -1.40% | 9.5만 |
|---|
| 2026.03.26 | ₩91,557 | ₩91,879 | ₩90,511 | ₩90,591 | -1.05% | 5.2만 |
|---|
| 2026.03.25 | ₩92,643 | ₩92,938 | ₩92,040 | ₩92,402 | -0.26% | 5.3만 |
|---|
| 2026.03.24 | ₩91,517 | ₩92,402 | ₩91,476 | ₩91,839 | +0.35% | 5.4만 |
|---|
| 2026.03.23 | ₩92,375 | ₩93,005 | ₩91,986 | ₩92,147 | -0.25% | 5만 |
|---|
| 2026.03.20 | ₩92,201 | ₩92,201 | ₩90,658 | ₩91,181 | -1.11% | 4.2만 |
|---|
| 2026.03.19 | ₩91,892 | ₩92,697 | ₩91,731 | ₩92,388 | +0.54% | 6.5만 |
|---|
| 2026.03.18 | ₩93,528 | ₩93,528 | ₩92,482 | ₩92,522 | -1.08% | 7만 |
|---|
| 2026.03.17 | ₩93,837 | ₩94,212 | ₩93,729 | ₩93,729 | -0.11% | 2.2만 |
|---|
| 2026.03.16 | ₩93,341 | ₩93,689 | ₩93,206 | ₩93,408 | +0.07% | 2.9만 |
|---|
| 2026.03.13 | ₩93,287 | ₩93,542 | ₩92,335 | ₩92,469 | -0.88% | 6.5만 |
|---|
| 2026.03.12 | ₩93,421 | ₩93,515 | ₩92,858 | ₩92,911 | -0.55% | 6.4만 |
|---|
| 2026.03.11 | ₩94,467 | ₩94,615 | ₩93,864 | ₩94,266 | -0.21% | 3.1만 |
|---|
| 2026.03.10 | ₩94,346 | ₩95,164 | ₩94,011 | ₩94,320 | -0.03% | 5.6만 |
|---|
| 2026.03.09 | ₩92,898 | ₩94,574 | ₩92,268 | ₩94,413 | +1.63% | 4.2만 |
|---|
| 2026.03.06 | ₩93,877 | ₩94,105 | ₩93,341 | ₩93,783 | -0.10% | 3.2만 |
|---|
| 2026.03.05 | ₩95,540 | ₩95,540 | ₩94,279 | ₩95,057 | -0.51% | 12.4만 |
|---|
| 2026.03.04 | ₩95,111 | ₩95,822 | ₩94,936 | ₩95,661 | +0.58% | 5만 |
|---|
| 2026.03.03 | ₩94,011 | ₩95,151 | ₩93,421 | ₩94,883 | +0.93% | 4만 |
|---|
| 2026.03.02 | ₩94,776 | ₩95,996 | ₩94,776 | ₩95,755 | +1.03% | 4만 |
|---|
| 2026.02.27 | ₩95,285 | ₩95,728 | ₩95,232 | ₩95,728 | +0.46% | 10.1만 |
|---|
| 2026.02.26 | ₩96,747 | ₩96,747 | ₩95,634 | ₩96,170 | -0.60% | 4.8만 |
|---|
| 2026.02.25 | ₩96,130 | ₩96,707 | ₩96,130 | ₩96,666 | +0.56% | 4.1만 |
|---|
| 2026.02.24 | ₩95,164 | ₩95,956 | ₩95,151 | ₩95,781 | +0.65% | 3.8만 |
|---|
| 2026.02.23 | ₩96,076 | ₩96,345 | ₩94,910 | ₩95,017 | -1.10% | 5.5만 |
|---|
| 2026.02.20 | ₩95,164 | ₩96,264 | ₩95,164 | ₩96,264 | +1.16% | 5.6만 |
|---|
| 2026.02.19 | ₩95,527 | ₩95,620 | ₩95,124 | ₩95,513 | -0.01% | 4.1만 |
|---|
| 2026.02.18 | ₩95,379 | ₩96,090 | ₩95,379 | ₩95,728 | +0.37% | 4.3만 |
|---|
| 2026.02.17 | ₩94,923 | ₩95,459 | ₩94,346 | ₩95,191 | +0.28% | 6.5만 |
|---|
| 2026.02.13 | ₩95,004 | ₩95,634 | ₩94,628 | ₩95,044 | +0.04% | 2.8만 |
|---|
| 2026.02.12 | ₩96,801 | ₩96,868 | ₩94,896 | ₩94,977 | -1.88% | 19.2만 |
|---|
| 2026.02.11 | ₩97,122 | ₩97,149 | ₩96,291 | ₩96,519 | -0.62% | 5.3만 |
|---|
| 2026.02.10 | ₩97,082 | ₩97,203 | ₩96,559 | ₩96,586 | -0.51% | 6.7만 |
|---|
| 2026.02.09 | ₩96,425 | ₩97,176 | ₩96,331 | ₩96,935 | +0.53% | 5만 |
|---|
| 2026.02.06 | ₩95,285 | ₩96,734 | ₩95,138 | ₩96,573 | +1.35% | 6.1만 |
|---|
| 2026.02.05 | ₩95,339 | ₩95,607 | ₩94,668 | ₩95,030 | -0.32% | 4.4만 |
|---|
| 2026.02.04 | ₩96,586 | ₩96,680 | ₩95,620 | ₩96,050 | -0.56% | 5만 |
|---|
| 2026.02.03 | ₩97,216 | ₩97,431 | ₩95,728 | ₩96,465 | -0.77% | 7.9만 |
|---|
| 2026.02.02 | ₩96,358 | ₩97,444 | ₩96,358 | ₩97,230 | +0.90% | 5.5만 |
|---|
| 2026.01.30 | ₩96,680 | ₩96,962 | ₩95,996 | ₩96,666 | -0.01% | 3.4만 |
|---|
| 2026.01.29 | ₩97,176 | ₩97,190 | ₩95,728 | ₩97,029 | -0.15% | 5.2만 |
|---|
| 2026.01.28 | ₩97,149 | ₩97,190 | ₩96,693 | ₩96,935 | -0.22% | 5.3만 |
|---|
| 2026.01.27 | ₩96,720 | ₩96,948 | ₩96,573 | ₩96,801 | +0.08% | 5만 |
|---|
| 2026.01.26 | ₩95,983 | ₩96,559 | ₩95,983 | ₩96,371 | +0.41% | 3.9만 |
|---|
| 2026.01.23 | ₩95,634 | ₩95,983 | ₩95,620 | ₩95,795 | +0.17% | 5만 |
|---|
| 2026.01.22 | ₩95,835 | ₩96,063 | ₩95,459 | ₩95,781 | -0.06% | 12.1만 |
|---|
| 2026.01.21 | ₩94,387 | ₩95,459 | ₩94,172 | ₩95,111 | +0.77% | 13.5만 |
|---|
| 2026.01.20 | ₩94,574 | ₩95,030 | ₩93,931 | ₩94,011 | -0.60% | 10.6만 |
|---|
| 2026.01.16 | ₩96,331 | ₩96,358 | ₩95,848 | ₩95,956 | -0.39% | 5.5만 |
|---|
| 2026.01.15 | ₩96,479 | ₩96,559 | ₩96,050 | ₩96,130 | -0.36% | 4.4만 |
|---|
| 2026.01.14 | ₩96,036 | ₩96,090 | ₩95,379 | ₩95,915 | -0.13% | 7만 |
|---|
| 2026.01.13 | ₩96,868 | ₩96,868 | ₩96,063 | ₩96,412 | -0.47% | 5.4만 |
|---|
| 2026.01.12 | ₩96,318 | ₩96,921 | ₩96,278 | ₩96,801 | +0.50% | 3.4만 |
|---|
| 2026.01.09 | ₩96,412 | ₩96,935 | ₩96,184 | ₩96,787 | +0.39% | 5.8만 |
|---|
| 2026.01.08 | ₩96,143 | ₩96,385 | ₩96,009 | ₩96,318 | +0.18% | 9.1만 |
|---|
| 2026.01.07 | ₩96,653 | ₩96,747 | ₩96,143 | ₩96,197 | -0.47% | 6.3만 |
|---|
| 2026.01.06 | ₩95,875 | ₩96,640 | ₩95,875 | ₩96,573 | +0.73% | 4.1만 |
|---|
| 2026.01.05 | ₩95,620 | ₩96,103 | ₩95,620 | ₩95,862 | +0.25% | 4.1만 |
|---|
| 2026.01.02 | ₩95,500 | ₩95,647 | ₩94,789 | ₩95,191 | -0.32% | 8.5만 |
|---|
| 2025.12.31 | ₩95,808 | ₩95,808 | ₩95,017 | ₩95,030 | -0.81% | 5.7만 |
|---|
| 2025.12.30 | ₩95,741 | ₩95,915 | ₩95,620 | ₩95,714 | -0.03% | 8.5만 |
|---|
| 2025.12.29 | ₩95,701 | ₩95,956 | ₩95,527 | ₩95,755 | +0.06% | 4.6만 |
|---|
| 2025.12.26 | ₩96,130 | ₩96,143 | ₩95,956 | ₩96,090 | -0.04% | 2.3만 |
|---|
| 2025.12.24 | ₩96,143 | ₩96,506 | ₩96,130 | ₩96,452 | +0.32% | 2.2만 |
|---|
| 2025.12.23 | ₩95,513 | ₩96,103 | ₩95,513 | ₩96,103 | +0.62% | 5.3만 |
|---|
| 2025.12.22 | ₩95,419 | ₩95,687 | ₩95,352 | ₩95,661 | +0.25% | 5만 |
|---|
| 2025.12.19 | ₩94,467 | ₩95,124 | ₩94,467 | ₩94,990 | +0.55% | 2.6만 |
|---|
| 2025.12.18 | ₩94,306 | ₩94,749 | ₩93,998 | ₩94,199 | -0.11% | 5.1만 |
|---|
| 2025.12.17 | ₩94,574 | ₩94,574 | ₩93,448 | ₩93,528 | -1.11% | 5.5만 |
|---|
| 2025.12.16 | ₩94,548 | ₩94,708 | ₩93,877 | ₩94,400 | -0.16% | 4.2만 |
|---|
| 2025.12.15 | ₩95,352 | ₩95,352 | ₩94,561 | ₩94,749 | -0.63% | 5.6만 |
|---|
| 2025.12.12 | ₩95,808 | ₩95,808 | ₩94,548 | ₩94,843 | -1.01% | 6만 |
|---|
| 2025.12.11 | ₩95,352 | ₩95,808 | ₩94,990 | ₩95,781 | +0.45% | 3.8만 |
|---|
| 2025.12.10 | ₩94,776 | ₩95,701 | ₩94,682 | ₩95,553 | +0.82% | 5.1만 |
|---|
| 2025.12.09 | ₩94,923 | ₩95,205 | ₩94,762 | ₩94,802 | -0.13% | 5.3만 |
|---|
| 2025.12.08 | ₩95,500 | ₩95,500 | ₩94,789 | ₩94,977 | -0.55% | 11.8만 |
|---|
| 2025.12.05 | ₩95,527 | ₩95,808 | ₩95,352 | ₩95,446 | -0.08% | 5.5만 |
|---|
| 2025.12.04 | ₩95,567 | ₩95,567 | ₩95,084 | ₩95,352 | -0.22% | 5.2만 |
|---|
| 2025.12.03 | ₩94,816 | ₩95,459 | ₩94,816 | ₩95,285 | +0.50% | 43.8만 |
|---|
| 2025.12.02 | ₩95,044 | ₩95,191 | ₩94,668 | ₩94,936 | -0.11% | 5.1만 |
|---|
| 2025.12.01 | ₩94,789 | ₩95,218 | ₩94,682 | ₩94,749 | -0.04% | 6.2만 |
|---|
| 2025.11.28 | ₩94,910 | ₩95,191 | ₩94,883 | ₩95,191 | +0.30% | 2.2만 |
|---|
| 2025.11.26 | ₩94,601 | ₩95,030 | ₩94,548 | ₩94,722 | +0.13% | 6.3만 |
|---|
| 2025.11.25 | ₩93,542 | ₩94,440 | ₩93,421 | ₩94,360 | +0.87% | 6.4만 |
|---|
| 2025.11.24 | ₩92,791 | ₩93,488 | ₩92,791 | ₩93,354 | +0.61% | 3.9만 |
|---|
| 2025.11.21 | ₩91,584 | ₩92,871 | ₩91,262 | ₩92,241 | +0.72% | 4.7만 |
|---|
| 2025.11.20 | ₩93,729 | ₩93,971 | ₩91,114 | ₩91,141 | -2.76% | 6.1만 |
|---|
| 2025.11.19 | ₩92,160 | ₩92,911 | ₩91,946 | ₩92,348 | +0.20% | 3.5만 |
|---|
| 2025.11.18 | ₩92,241 | ₩92,603 | ₩91,704 | ₩92,053 | -0.20% | 6.9만 |
|---|
| 2025.11.17 | ₩93,300 | ₩93,622 | ₩92,227 | ₩92,576 | -0.78% | 5.4만 |
|---|
| 2025.11.14 | ₩92,844 | ₩93,837 | ₩92,844 | ₩93,327 | +0.52% | 6.9만 |
|---|
| 2025.11.13 | ₩94,561 | ₩94,588 | ₩93,394 | ₩93,515 | -1.11% | 3.2만 |
|---|
| 2025.11.12 | ₩95,111 | ₩95,111 | ₩94,628 | ₩94,829 | -0.30% | 3.5만 |
|---|
| 2025.11.11 | ₩94,320 | ₩94,923 | ₩94,279 | ₩94,856 | +0.57% | 2.2만 |
|---|
| 2025.11.10 | ₩93,890 | ₩94,480 | ₩93,582 | ₩94,413 | +0.56% | 4.8만 |
|---|
| 2025.11.07 | ₩92,737 | ₩93,166 | ₩91,906 | ₩93,166 | +0.46% | 7.3만 |
|---|
| 2025.11.06 | ₩93,569 | ₩93,837 | ₩92,750 | ₩92,925 | -0.69% | 5.2만 |
|---|
| 2025.11.05 | ₩93,421 | ₩94,092 | ₩93,274 | ₩93,729 | +0.33% | 3.2만 |
|---|
| 2025.11.04 | ₩93,314 | ₩93,729 | ₩93,220 | ₩93,381 | +0.07% | 8.8만 |
|---|
| 2025.11.03 | ₩94,480 | ₩94,480 | ₩93,716 | ₩94,145 | -0.35% | 3.7만 |
|---|
| 2025.10.31 | ₩94,373 | ₩94,400 | ₩93,729 | ₩94,025 | -0.37% | 4.3만 |
|---|
| 2025.10.30 | ₩94,092 | ₩94,467 | ₩93,569 | ₩93,609 | -0.51% | 7만 |
|---|
| 2025.10.29 | ₩94,695 | ₩94,776 | ₩94,078 | ₩94,413 | -0.30% | 5.2만 |
|---|
| 2025.10.28 | ₩94,749 | ₩94,749 | ₩94,306 | ₩94,534 | -0.23% | 3.8만 |
|---|
| 2025.10.27 | ₩94,185 | ₩94,548 | ₩94,078 | ₩94,548 | +0.38% | 4.3만 |
|---|
| 2025.10.24 | ₩93,327 | ₩93,649 | ₩93,327 | ₩93,488 | +0.17% | 3만 |
|---|
| 2025.10.23 | ₩92,496 | ₩92,871 | ₩92,388 | ₩92,710 | +0.23% | 3.5만 |
|---|
| 2025.10.22 | ₩92,804 | ₩92,804 | ₩91,785 | ₩92,335 | -0.51% | 7.5만 |
|---|
| 2025.10.21 | ₩92,603 | ₩92,858 | ₩92,549 | ₩92,697 | +0.10% | 13.9만 |
|---|
| 2025.10.20 | ₩91,932 | ₩92,737 | ₩91,932 | ₩92,576 | +0.70% | 7.8만 |
|---|
| 2025.10.17 | ₩91,181 | ₩91,785 | ₩90,927 | ₩91,678 | +0.54% | 5.2만 |
|---|
| 2025.10.16 | ₩92,187 | ₩92,241 | ₩90,886 | ₩91,128 | -1.15% | 7.8만 |
|---|
| 2025.10.15 | ₩92,227 | ₩92,549 | ₩91,302 | ₩91,906 | -0.35% | 5.2만 |
|---|
| 2025.10.14 | ₩90,672 | ₩92,013 | ₩90,363 | ₩91,570 | +0.99% | 4.5만 |
|---|
| 2025.10.13 | ₩91,302 | ₩91,651 | ₩91,047 | ₩91,436 | +0.15% | 4.8만 |
|---|
| 2025.10.10 | ₩92,818 | ₩93,059 | ₩90,350 | ₩90,417 | -2.59% | 3.9만 |
|---|