시장 데이터를 불러오는 중
전체 종목
WisdomTree U.S. MidCap Fund 과거 주가
WisdomTree U.S. MidCap Fund · EZM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree U.S. MidCap Fund · EZM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩97,620 | ₩97,620 | ₩97,178 | ₩97,245 | -0.38% | 5.4만 |
| 2026.10.08 | ₩96,629 | ₩97,205 | ₩96,254 | ₩97,192 | +0.58% | 1.6만 |
| 2026.10.07 | ₩97,205 | ₩97,393 | ₩96,374 | ₩96,575 | -0.65% | 1.3만 |
| 2026.10.06 | ₩98,438 | ₩98,572 | ₩97,942 | ₩97,942 | -0.50% | 1.8만 |
| 2026.10.05 | ₩97,299 | ₩98,223 | ₩97,245 | ₩98,076 | +0.80% | 1.5만 |
| 2026.10.02 | ₩97,339 | ₩97,929 | ₩97,339 | ₩97,594 | +0.26% | 2.7만 |
| 2026.10.01 | ₩95,825 | ₩96,843 | ₩95,517 | ₩96,709 | +0.92% | 3만 |
| 2026.09.30 | ₩96,548 | ₩96,709 | ₩95,932 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,999 |
| -0.57% |
| 1.1만 |
| 2026.09.29 | ₩97,044 | ₩97,044 | ₩96,200 | ₩96,736 | -0.32% | 1.5만 |
|---|
| 2026.09.28 | ₩97,205 | ₩97,245 | ₩96,508 | ₩96,803 | -0.41% | 2.5만 |
|---|
| 2026.09.25 | ₩97,366 | ₩97,888 | ₩97,044 | ₩97,781 | +0.43% | 1.5만 |
|---|
| 2026.09.24 | ₩97,661 | ₩97,661 | ₩96,977 | ₩97,379 | -0.29% | 2.1만 |
|---|
| 2026.09.23 | ₩98,545 | ₩98,746 | ₩97,996 | ₩97,996 | -0.56% | 1.8만 |
|---|
| 2026.09.22 | ₩99,202 | ₩99,336 | ₩98,572 | ₩98,826 | -0.38% | 2.1만 |
|---|
| 2026.09.21 | ₩99,336 | ₩99,336 | ₩98,692 | ₩98,692 | -0.65% | 1.3만 |
|---|
| 2026.09.18 | ₩98,907 | ₩98,907 | ₩98,438 | ₩98,893 | -0.01% | 1.1만 |
|---|
| 2026.09.17 | ₩100,113 | ₩100,113 | ₩99,121 | ₩99,121 | -0.99% | 3만 |
|---|
| 2026.09.16 | ₩99,831 | ₩100,099 | ₩98,022 | ₩98,826 | -1.01% | 1.3만 |
|---|
| 2026.09.15 | ₩99,831 | ₩99,965 | ₩99,416 | ₩99,416 | -0.42% | 1.9만 |
|---|
| 2026.09.14 | ₩100,394 | ₩100,408 | ₩99,858 | ₩99,898 | -0.49% | 1.1만 |
|---|
| 2026.09.11 | ₩100,635 | ₩100,662 | ₩100,314 | ₩100,582 | -0.05% | 7.2천 |
|---|
| 2026.09.10 | ₩100,099 | ₩100,099 | ₩99,711 | ₩99,872 | -0.23% | 8.3천 |
|---|
| 2026.09.09 | ₩101,078 | ₩101,332 | ₩100,381 | ₩100,421 | -0.65% | 8.1천 |
|---|
| 2026.09.08 | ₩102,431 | ₩102,431 | ₩101,373 | ₩101,480 | -0.93% | 1.7만 |
|---|
| 2026.09.04 | ₩101,801 | ₩102,471 | ₩101,801 | ₩102,270 | +0.46% | 1만 |
|---|
| 2026.09.03 | ₩102,177 | ₩102,337 | ₩101,560 | ₩102,217 | +0.04% | 8.7천 |
|---|
| 2026.09.02 | ₩100,944 | ₩101,882 | ₩100,917 | ₩101,346 | +0.40% | 1.6만 |
|---|
| 2026.09.01 | ₩100,917 | ₩101,172 | ₩100,368 | ₩100,515 | -0.40% | 2.2만 |
|---|
| 2026.08.31 | ₩101,815 | ₩101,815 | ₩101,265 | ₩101,453 | -0.36% | 9.1천 |
|---|
| 2026.08.28 | ₩103,141 | ₩103,141 | ₩101,882 | ₩101,949 | -1.16% | 9.6천 |
|---|
| 2026.08.27 | ₩102,739 | ₩102,954 | ₩102,418 | ₩102,940 | +0.20% | 2.2만 |
|---|
| 2026.08.26 | ₩102,297 | ₩103,182 | ₩102,297 | ₩102,927 | +0.62% | 1.1만 |
|---|
| 2026.08.25 | ₩102,579 | ₩102,579 | ₩102,244 | ₩102,552 | -0.03% | 6.6천 |
|---|
| 2026.08.24 | ₩102,110 | ₩102,739 | ₩102,110 | ₩102,418 | +0.30% | 8.4천 |
|---|
| 2026.08.21 | ₩102,820 | ₩102,847 | ₩102,471 | ₩102,739 | -0.08% | 1.3만 |
|---|
| 2026.08.20 | ₩102,230 | ₩102,726 | ₩102,123 | ₩102,136 | -0.09% | 1.3만 |
|---|
| 2026.08.19 | ₩103,101 | ₩103,570 | ₩102,726 | ₩102,726 | -0.36% | 6.5천 |
|---|
| 2026.08.18 | ₩103,744 | ₩103,744 | ₩102,646 | ₩102,646 | -1.06% | 1.9만 |
|---|
| 2026.08.17 | ₩103,838 | ₩103,945 | ₩103,624 | ₩103,637 | -0.19% | 1.2만 |
|---|
| 2026.08.14 | ₩103,704 | ₩104,106 | ₩103,704 | ₩104,026 | +0.31% | 1만 |
|---|
| 2026.08.13 | ₩103,637 | ₩103,838 | ₩103,342 | ₩103,704 | +0.06% | 7천 |
|---|
| 2026.08.12 | ₩103,182 | ₩103,557 | ₩102,780 | ₩103,396 | +0.21% | 2.6만 |
|---|
| 2026.08.11 | ₩102,820 | ₩103,637 | ₩102,820 | ₩102,820 | 0.00% | 4.1만 |
|---|
| 2026.08.10 | ₩103,101 | ₩103,262 | ₩102,900 | ₩102,900 | -0.19% | 1.8만 |
|---|
| 2026.08.07 | ₩102,739 | ₩103,557 | ₩102,739 | ₩103,262 | +0.51% | 2.8만 |
|---|
| 2026.08.06 | ₩103,557 | ₩103,557 | ₩102,538 | ₩102,619 | -0.91% | 1.2만 |
|---|
| 2026.08.05 | ₩104,347 | ₩104,347 | ₩103,342 | ₩103,342 | -0.96% | 1.3만 |
|---|
| 2026.08.04 | ₩102,780 | ₩104,294 | ₩102,525 | ₩104,294 | +1.47% | 1.7만 |
|---|
| 2026.08.03 | ₩101,815 | ₩102,726 | ₩101,815 | ₩102,672 | +0.84% | 1.4만 |
|---|
| 2026.07.31 | ₩101,962 | ₩101,962 | ₩101,172 | ₩101,627 | -0.33% | 1만 |
|---|
| 2026.07.30 | ₩102,163 | ₩102,163 | ₩100,769 | ₩101,694 | -0.46% | 1만 |
|---|
| 2026.07.29 | ₩102,364 | ₩102,364 | ₩101,172 | ₩101,426 | -0.92% | 1.1만 |
|---|
| 2026.07.28 | ₩102,043 | ₩102,418 | ₩101,761 | ₩102,418 | +0.37% | 1.4만 |
|---|
| 2026.07.27 | ₩101,801 | ₩101,842 | ₩101,198 | ₩101,641 | -0.16% | 1.9만 |
|---|
| 2026.07.24 | ₩101,011 | ₩101,801 | ₩100,890 | ₩101,292 | +0.28% | 2.8만 |
|---|
| 2026.07.23 | ₩100,488 | ₩101,051 | ₩100,247 | ₩100,796 | +0.31% | 2.2만 |
|---|
| 2026.07.22 | ₩101,332 | ₩101,801 | ₩101,185 | ₩101,346 | +0.01% | 1.2만 |
|---|
| 2026.07.21 | ₩100,609 | ₩101,306 | ₩100,381 | ₩101,265 | +0.65% | 1.5만 |
|---|
| 2026.07.20 | ₩101,399 | ₩101,399 | ₩100,408 | ₩100,421 | -0.96% | 1.3만 |
|---|
| 2026.07.17 | ₩101,091 | ₩101,842 | ₩100,796 | ₩101,239 | +0.15% | 1.5만 |
|---|
| 2026.07.16 | ₩100,448 | ₩102,056 | ₩100,448 | ₩101,520 | +1.07% | 1.6만 |
|---|
| 2026.07.15 | ₩100,502 | ₩101,131 | ₩100,461 | ₩100,850 | +0.35% | 1.6만 |
|---|
| 2026.07.14 | ₩100,515 | ₩102,605 | ₩100,153 | ₩100,300 | -0.21% | 1.5만 |
|---|
| 2026.07.13 | ₩100,274 | ₩100,850 | ₩100,086 | ₩100,220 | -0.05% | 2.7만 |
|---|
| 2026.07.10 | ₩100,300 | ₩100,676 | ₩100,153 | ₩100,555 | +0.25% | 2.2만 |
|---|
| 2026.07.09 | ₩99,496 | ₩101,105 | ₩99,496 | ₩100,381 | +0.89% | 3만 |
|---|
| 2026.07.08 | ₩100,354 | ₩100,354 | ₩98,679 | ₩99,228 | -1.12% | 1.5만 |
|---|
| 2026.07.07 | ₩101,172 | ₩101,172 | ₩100,220 | ₩100,394 | -0.77% | 2.4만 |
|---|
| 2026.07.06 | ₩100,622 | ₩101,145 | ₩100,622 | ₩100,904 | +0.28% | 2.1만 |
|---|
| 2026.07.02 | ₩101,440 | ₩101,440 | ₩99,858 | ₩100,502 | -0.92% | 2.4만 |
|---|
| 2026.07.01 | ₩101,158 | ₩101,949 | ₩100,783 | ₩100,796 | -0.36% | 1.8만 |
|---|
| 2026.06.30 | ₩101,158 | ₩101,708 | ₩101,158 | ₩101,547 | +0.38% | 1.2만 |
|---|
| 2026.06.29 | ₩101,574 | ₩101,574 | ₩100,703 | ₩101,158 | -0.41% | 1.7만 |
|---|
| 2026.06.26 | ₩100,341 | ₩101,373 | ₩100,341 | ₩100,689 | +0.35% | 2.8만 |
|---|
| 2026.06.25 | ₩100,823 | ₩101,734 | ₩100,528 | ₩100,837 | +0.01% | 2.4만 |
|---|
| 2026.06.24 | ₩100,019 | ₩101,131 | ₩100,019 | ₩100,582 | +0.56% | 1.9만 |
|---|
| 2026.06.23 | ₩99,041 | ₩100,408 | ₩99,041 | ₩99,885 | +0.85% | 1.8만 |
|---|
| 2026.06.22 | ₩100,260 | ₩100,635 | ₩100,086 | ₩100,327 | +0.07% | 2.5만 |
|---|
| 2026.06.18 | ₩99,979 | ₩100,113 | ₩99,644 | ₩100,113 | +0.13% | 1.2만 |
|---|
| 2026.06.17 | ₩100,877 | ₩101,225 | ₩98,907 | ₩99,175 | -1.69% | 2.8만 |
|---|
| 2026.06.16 | ₩100,796 | ₩101,842 | ₩100,461 | ₩100,609 | -0.19% | 1.5만 |
|---|
| 2026.06.15 | ₩101,775 | ₩101,962 | ₩100,716 | ₩100,716 | -1.04% | 1.2만 |
|---|
| 2026.06.12 | ₩100,461 | ₩101,172 | ₩100,314 | ₩100,904 | +0.44% | 1.2만 |
|---|
| 2026.06.11 | ₩98,666 | ₩100,193 | ₩98,331 | ₩100,019 | +1.37% | 2.2만 |
|---|
| 2026.06.10 | ₩98,666 | ₩99,738 | ₩97,969 | ₩97,969 | -0.71% | 1.5만 |
|---|
| 2026.06.09 | ₩98,867 | ₩100,006 | ₩97,607 | ₩99,094 | +0.23% | 1.7만 |
|---|
| 2026.06.08 | ₩98,558 | ₩98,893 | ₩98,156 | ₩98,170 | -0.39% | 1.5만 |
|---|
| 2026.06.05 | ₩98,773 | ₩98,853 | ₩97,647 | ₩97,835 | -0.95% | 9.7천 |
|---|
| 2026.06.04 | ₩99,094 | ₩99,483 | ₩98,960 | ₩99,349 | +0.26% | 1.7만 |
|---|
| 2026.06.03 | ₩98,438 | ₩98,893 | ₩98,250 | ₩98,679 | +0.25% | 2.2만 |
|---|
| 2026.06.02 | ₩98,022 | ₩98,947 | ₩98,022 | ₩98,692 | +0.68% | 1.4만 |
|---|
| 2026.06.01 | ₩97,754 | ₩98,411 | ₩97,446 | ₩98,116 | +0.37% | 1.8만 |
|---|
| 2026.05.29 | ₩98,398 | ₩98,572 | ₩97,982 | ₩98,116 | -0.29% | 2.2만 |
|---|
| 2026.05.28 | ₩98,304 | ₩98,867 | ₩97,754 | ₩98,465 | +0.16% | 1.7만 |
|---|
| 2026.05.27 | ₩98,612 | ₩99,108 | ₩98,250 | ₩98,344 | -0.27% | 1만 |
|---|
| 2026.05.26 | ₩98,223 | ₩98,532 | ₩98,183 | ₩98,505 | +0.29% | 1.7만 |
|---|
| 2026.05.22 | ₩97,058 | ₩97,446 | ₩96,964 | ₩97,312 | +0.26% | 1.2만 |
|---|
| 2026.05.21 | ₩95,785 | ₩96,790 | ₩95,074 | ₩96,481 | +0.73% | 1.4만 |
|---|
| 2026.05.20 | ₩94,324 | ₩96,280 | ₩94,324 | ₩96,213 | +2.00% | 2.1만 |
|---|
| 2026.05.19 | ₩95,088 | ₩95,182 | ₩94,190 | ₩94,552 | -0.56% | 1.7만 |
|---|
| 2026.05.18 | ₩95,155 | ₩95,945 | ₩95,155 | ₩95,383 | +0.24% | 1.9만 |
|---|
| 2026.05.15 | ₩95,610 | ₩95,610 | ₩94,967 | ₩95,249 | -0.38% | 2.1만 |
|---|
| 2026.05.14 | ₩96,401 | ₩97,017 | ₩96,146 | ₩96,401 | 0.00% | 1.5만 |
|---|
| 2026.05.13 | ₩96,508 | ₩96,508 | ₩95,731 | ₩96,106 | -0.42% | 1.4만 |
|---|
| 2026.05.12 | ₩97,084 | ₩97,084 | ₩95,624 | ₩96,562 | -0.54% | 1.7만 |
|---|
| 2026.05.11 | ₩97,513 | ₩98,009 | ₩96,857 | ₩96,883 | -0.65% | 2만 |
|---|
| 2026.05.08 | ₩97,687 | ₩97,728 | ₩97,151 | ₩97,513 | -0.18% | 1만 |
|---|
| 2026.05.07 | ₩98,197 | ₩98,197 | ₩97,031 | ₩97,326 | -0.89% | 2.3만 |
|---|
| 2026.05.06 | ₩97,808 | ₩98,237 | ₩97,473 | ₩98,049 | +0.25% | 1.4만 |
|---|
| 2026.05.05 | ₩96,334 | ₩97,419 | ₩96,307 | ₩97,192 | +0.89% | 2.6만 |
|---|
| 2026.05.04 | ₩96,401 | ₩96,736 | ₩95,557 | ₩95,785 | -0.64% | 1.4만 |
|---|
| 2026.05.01 | ₩97,084 | ₩97,084 | ₩96,508 | ₩96,522 | -0.58% | 1.3만 |
|---|
| 2026.04.30 | ₩95,490 | ₩97,687 | ₩95,490 | ₩96,977 | +1.56% | 2.2만 |
|---|
| 2026.04.29 | ₩95,986 | ₩95,986 | ₩95,088 | ₩95,463 | -0.54% | 2.5만 |
|---|
| 2026.04.28 | ₩96,602 | ₩96,602 | ₩95,718 | ₩95,718 | -0.92% | 1.8만 |
|---|
| 2026.04.27 | ₩96,481 | ₩96,816 | ₩96,347 | ₩96,548 | +0.07% | 1.2만 |
|---|
| 2026.04.24 | ₩96,642 | ₩96,950 | ₩96,307 | ₩96,414 | -0.24% | 2만 |
|---|
| 2026.04.23 | ₩96,468 | ₩96,937 | ₩95,704 | ₩96,495 | +0.03% | 3.7만 |
|---|
| 2026.04.22 | ₩98,250 | ₩98,250 | ₩96,280 | ₩96,508 | -1.77% | 2.6만 |
|---|
| 2026.04.21 | ₩97,406 | ₩98,398 | ₩96,857 | ₩97,111 | -0.30% | 2.5만 |
|---|
| 2026.04.20 | ₩96,254 | ₩97,433 | ₩96,254 | ₩97,339 | +1.13% | 3.7만 |
|---|
| 2026.04.17 | ₩95,356 | ₩96,964 | ₩95,356 | ₩96,656 | +1.36% | 2.2만 |
|---|
| 2026.04.16 | ₩94,525 | ₩95,490 | ₩94,190 | ₩94,793 | +0.28% | 12.6만 |
|---|
| 2026.04.15 | ₩94,806 | ₩94,806 | ₩94,083 | ₩94,498 | -0.33% | 1.3만 |
|---|
| 2026.04.14 | ₩94,498 | ₩94,887 | ₩94,471 | ₩94,699 | +0.21% | 2.7만 |
|---|
| 2026.04.13 | ₩93,118 | ₩94,471 | ₩93,118 | ₩94,471 | +1.45% | 4.2만 |
|---|
| 2026.04.10 | ₩93,962 | ₩93,962 | ₩93,172 | ₩93,413 | -0.58% | 1.2만 |
|---|
| 2026.04.09 | ₩93,118 | ₩94,110 | ₩93,011 | ₩93,935 | +0.88% | 2.6만 |
|---|
| 2026.04.08 | ₩93,145 | ₩93,574 | ₩92,971 | ₩93,346 | +0.22% | 2.7만 |
|---|
| 2026.04.07 | ₩90,813 | ₩91,617 | ₩90,813 | ₩91,309 | +0.55% | 1.3만 |
|---|
| 2026.04.06 | ₩90,532 | ₩91,242 | ₩90,398 | ₩91,014 | +0.53% | 1.2만 |
|---|
| 2026.04.02 | ₩89,513 | ₩91,041 | ₩89,406 | ₩90,733 | +1.36% | 1.6만 |
|---|
| 2026.04.01 | ₩90,304 | ₩91,068 | ₩90,304 | ₩90,384 | +0.09% | 10.9만 |
|---|
| 2026.03.31 | ₩88,937 | ₩90,358 | ₩88,549 | ₩90,076 | +1.28% | 2.5만 |
|---|
| 2026.03.30 | ₩89,178 | ₩89,178 | ₩87,517 | ₩87,718 | -1.64% | 2.4만 |
|---|
| 2026.03.27 | ₩89,192 | ₩89,192 | ₩87,999 | ₩88,441 | -0.84% | 2.3만 |
|---|
| 2026.03.26 | ₩90,398 | ₩90,626 | ₩89,473 | ₩89,473 | -1.02% | 3만 |
|---|
| 2026.03.25 | ₩90,505 | ₩90,532 | ₩89,540 | ₩90,425 | -0.09% | 1만 |
|---|
| 2026.03.24 | ₩88,602 | ₩90,277 | ₩88,348 | ₩89,728 | +1.27% | 1.3만 |
|---|
| 2026.03.23 | ₩89,259 | ₩90,317 | ₩89,259 | ₩89,286 | +0.03% | 10.9만 |
|---|
| 2026.03.20 | ₩88,817 | ₩88,817 | ₩87,611 | ₩87,879 | -1.06% | 1.4만 |
|---|
| 2026.03.19 | ₩88,307 | ₩89,527 | ₩88,307 | ₩89,245 | +1.06% | 1.9만 |
|---|
| 2026.03.18 | ₩89,688 | ₩89,915 | ₩89,178 | ₩89,178 | -0.57% | 1.4만 |
|---|
| 2026.03.17 | ₩89,942 | ₩90,773 | ₩89,942 | ₩90,197 | +0.28% | 2.7만 |
|---|
| 2026.03.16 | ₩89,795 | ₩90,224 | ₩89,339 | ₩89,339 | -0.51% | 1.1만 |
|---|
| 2026.03.13 | ₩89,607 | ₩89,701 | ₩88,817 | ₩88,897 | -0.79% | 2.8만 |
|---|
| 2026.03.12 | ₩89,647 | ₩89,929 | ₩88,790 | ₩89,071 | -0.64% | 2만 |
|---|
| 2026.03.11 | ₩90,371 | ₩90,612 | ₩89,915 | ₩90,518 | +0.16% | 2.2만 |
|---|
| 2026.03.10 | ₩91,081 | ₩91,818 | ₩90,612 | ₩90,652 | -0.47% | 2.1만 |
|---|
| 2026.03.09 | ₩90,143 | ₩91,322 | ₩88,803 | ₩91,296 | +1.28% | 1.7만 |
|---|
| 2026.03.06 | ₩91,376 | ₩91,376 | ₩90,384 | ₩91,135 | -0.26% | 1.3만 |
|---|
| 2026.03.05 | ₩93,239 | ₩93,574 | ₩92,354 | ₩92,850 | -0.42% | 1.2만 |
|---|
| 2026.03.04 | ₩94,190 | ₩94,244 | ₩93,346 | ₩93,868 | -0.34% | 1.3만 |
|---|
| 2026.03.03 | ₩92,863 | ₩94,230 | ₩92,046 | ₩93,828 | +1.04% | 1.5만 |
|---|
| 2026.03.02 | ₩93,614 | ₩95,155 | ₩93,587 | ₩94,967 | +1.45% | 2.3만 |
|---|
| 2026.02.27 | ₩94,739 | ₩94,806 | ₩94,136 | ₩94,806 | +0.07% | 1.4만 |
|---|
| 2026.02.26 | ₩94,994 | ₩95,838 | ₩94,833 | ₩95,503 | +0.54% | 2.2만 |
|---|
| 2026.02.25 | ₩95,436 | ₩95,436 | ₩94,217 | ₩94,739 | -0.73% | 2.6만 |
|---|
| 2026.02.24 | ₩94,002 | ₩95,262 | ₩94,002 | ₩94,873 | +0.93% | 1.3만 |
|---|
| 2026.02.23 | ₩95,557 | ₩95,557 | ₩93,574 | ₩94,083 | -1.54% | 1.2만 |
|---|
| 2026.02.20 | ₩95,222 | ₩96,012 | ₩94,954 | ₩96,012 | +0.83% | 1.4만 |
|---|
| 2026.02.19 | ₩95,758 | ₩95,758 | ₩95,061 | ₩95,517 | -0.25% | 1.3만 |
|---|
| 2026.02.18 | ₩95,342 | ₩96,213 | ₩95,302 | ₩95,785 | +0.46% | 1.7만 |
|---|
| 2026.02.17 | ₩95,423 | ₩95,624 | ₩94,619 | ₩95,423 | 0.00% | 2.1만 |
|---|
| 2026.02.13 | ₩94,659 | ₩95,811 | ₩94,659 | ₩95,302 | +0.68% | 1.3만 |
|---|
| 2026.02.12 | ₩96,522 | ₩97,084 | ₩94,069 | ₩94,364 | -2.24% | 4.7만 |
|---|
| 2026.02.11 | ₩96,749 | ₩96,749 | ₩95,771 | ₩95,945 | -0.83% | 3.2만 |
|---|
| 2026.02.10 | ₩96,120 | ₩96,763 | ₩96,120 | ₩96,254 | +0.14% | 3.6만 |
|---|
| 2026.02.09 | ₩95,838 | ₩96,240 | ₩95,771 | ₩96,066 | +0.24% | 1.7만 |
|---|
| 2026.02.06 | ₩94,605 | ₩96,160 | ₩94,605 | ₩96,160 | +1.64% | 1.4만 |
|---|
| 2026.02.05 | ₩94,056 | ₩94,619 | ₩93,547 | ₩93,600 | -0.48% | 3.6만 |
|---|
| 2026.02.04 | ₩93,694 | ₩94,994 | ₩93,694 | ₩94,713 | +1.09% | 4.7만 |
|---|
| 2026.02.03 | ₩93,306 | ₩94,069 | ₩92,368 | ₩93,131 | -0.19% | 2.2만 |
|---|
| 2026.02.02 | ₩92,086 | ₩93,306 | ₩92,086 | ₩93,239 | +1.25% | 3.5만 |
|---|
| 2026.01.30 | ₩92,636 | ₩92,783 | ₩91,845 | ₩92,582 | -0.06% | 1.4만 |
|---|
| 2026.01.29 | ₩93,239 | ₩93,627 | ₩92,287 | ₩92,984 | -0.27% | 4.1만 |
|---|
| 2026.01.28 | ₩93,158 | ₩93,373 | ₩92,515 | ₩92,810 | -0.37% | 6.9만 |
|---|
| 2026.01.27 | ₩93,520 | ₩93,520 | ₩92,877 | ₩93,131 | -0.42% | 1.4만 |
|---|
| 2026.01.26 | ₩93,480 | ₩93,842 | ₩93,145 | ₩93,560 | +0.09% | 2.7만 |
|---|
| 2026.01.23 | ₩94,284 | ₩94,284 | ₩93,198 | ₩93,426 | -0.91% | 18.5만 |
|---|
| 2026.01.22 | ₩94,860 | ₩95,249 | ₩94,297 | ₩94,311 | -0.58% | 3.9만 |
|---|
| 2026.01.21 | ₩93,024 | ₩94,592 | ₩93,024 | ₩94,445 | +1.53% | 3.5만 |
|---|
| 2026.01.20 | ₩92,582 | ₩93,198 | ₩91,269 | ₩92,287 | -0.32% | 4.2만 |
|---|
| 2026.01.16 | ₩94,043 | ₩94,043 | ₩93,614 | ₩93,842 | -0.21% | 4만 |
|---|
| 2026.01.15 | ₩93,560 | ₩94,337 | ₩93,560 | ₩94,043 | +0.52% | 1.4만 |
|---|
| 2026.01.14 | ₩93,011 | ₩93,855 | ₩92,957 | ₩93,225 | +0.23% | 1.7만 |
|---|
| 2026.01.13 | ₩93,038 | ₩93,587 | ₩92,796 | ₩92,971 | -0.07% | 1.6만 |
|---|
| 2026.01.12 | ₩92,729 | ₩93,265 | ₩92,729 | ₩93,158 | +0.46% | 2.3만 |
|---|
| 2026.01.09 | ₩93,198 | ₩93,480 | ₩92,770 | ₩93,225 | +0.03% | 1.8만 |
|---|
| 2026.01.08 | ₩91,805 | ₩93,091 | ₩91,805 | ₩92,743 | +1.02% | 2.9만 |
|---|
| 2026.01.07 | ₩92,555 | ₩92,555 | ₩91,443 | ₩91,497 | -1.14% | 1.1만 |
|---|
| 2026.01.06 | ₩91,416 | ₩92,555 | ₩91,363 | ₩92,381 | +1.06% | 2.7만 |
|---|
| 2026.01.05 | ₩90,505 | ₩91,966 | ₩90,505 | ₩91,430 | +1.02% | 2.5만 |
|---|
| 2026.01.02 | ₩89,848 | ₩90,626 | ₩89,245 | ₩90,250 | +0.45% | 2.9만 |
|---|
| 2025.12.31 | ₩90,317 | ₩90,317 | ₩89,299 | ₩89,513 | -0.89% | 2.8만 |
|---|
| 2025.12.30 | ₩90,760 | ₩90,760 | ₩90,264 | ₩90,264 | -0.55% | 1.5만 |
|---|
| 2025.12.29 | ₩90,840 | ₩91,001 | ₩90,518 | ₩90,545 | -0.32% | 3.9만 |
|---|
| 2025.12.26 | ₩91,081 | ₩91,081 | ₩90,746 | ₩90,907 | -0.19% | 3.9만 |
|---|
| 2025.12.24 | ₩91,282 | ₩91,617 | ₩91,001 | ₩91,523 | +0.26% | 9.5천 |
|---|
| 2025.12.23 | ₩91,349 | ₩91,389 | ₩91,148 | ₩91,188 | -0.18% | 2.1만 |
|---|
| 2025.12.22 | ₩91,215 | ₩91,885 | ₩91,215 | ₩91,644 | +0.47% | 1.2만 |
|---|
| 2025.12.19 | ₩90,840 | ₩91,229 | ₩90,518 | ₩90,907 | +0.07% | 1.6만 |
|---|
| 2025.12.18 | ₩91,135 | ₩91,617 | ₩90,585 | ₩90,585 | -0.60% | 7만 |
|---|
| 2025.12.17 | ₩90,706 | ₩91,242 | ₩90,371 | ₩90,438 | -0.30% | 1.8만 |
|---|
| 2025.12.16 | ₩91,108 | ₩91,108 | ₩90,291 | ₩90,679 | -0.47% | 1.2만 |
|---|
| 2025.12.15 | ₩91,979 | ₩91,979 | ₩91,028 | ₩91,349 | -0.68% | 4.6만 |
|---|
| 2025.12.12 | ₩92,287 | ₩92,502 | ₩91,336 | ₩91,416 | -0.94% | 2.2만 |
|---|
| 2025.12.11 | ₩91,255 | ₩92,247 | ₩91,255 | ₩92,247 | +1.09% | 3.1만 |
|---|
| 2025.12.10 | ₩89,647 | ₩91,497 | ₩89,647 | ₩91,389 | +1.94% | 1.9만 |
|---|
| 2025.12.09 | ₩89,942 | ₩90,237 | ₩89,647 | ₩89,688 | -0.28% | 7.6천 |
|---|
| 2025.12.08 | ₩90,478 | ₩90,478 | ₩89,621 | ₩89,701 | -0.86% | 2.1만 |
|---|
| 2025.12.05 | ₩90,706 | ₩90,706 | ₩90,264 | ₩90,398 | -0.34% | 5만 |
|---|
| 2025.12.04 | ₩90,130 | ₩90,478 | ₩89,795 | ₩90,076 | -0.06% | 1.4만 |
|---|
| 2025.12.03 | ₩89,286 | ₩90,224 | ₩89,286 | ₩90,036 | +0.84% | 1.1만 |
|---|
| 2025.12.02 | ₩90,036 | ₩90,036 | ₩89,299 | ₩89,326 | -0.79% | 1.3만 |
|---|
| 2025.12.01 | ₩88,937 | ₩90,210 | ₩88,937 | ₩89,755 | +0.92% | 4.1만 |
|---|
| 2025.11.28 | ₩89,661 | ₩89,969 | ₩89,661 | ₩89,848 | +0.21% | 5.7천 |
|---|
| 2025.11.26 | ₩89,232 | ₩90,157 | ₩89,232 | ₩89,755 | +0.59% | 1.3만 |
|---|
| 2025.11.25 | ₩87,517 | ₩89,259 | ₩87,517 | ₩89,178 | +1.90% | 1.4만 |
|---|
| 2025.11.24 | ₩86,900 | ₩87,503 | ₩86,900 | ₩87,423 | +0.60% | 3.8만 |
|---|
| 2025.11.21 | ₩84,850 | ₩87,021 | ₩84,850 | ₩86,619 | +2.08% | 2.4만 |
|---|
| 2025.11.20 | ₩86,324 | ₩86,780 | ₩84,435 | ₩84,555 | -2.05% | 3.1만 |
|---|
| 2025.11.19 | ₩85,761 | ₩85,761 | ₩85,078 | ₩85,533 | -0.27% | 1.5만 |
|---|
| 2025.11.18 | ₩84,823 | ₩85,895 | ₩84,716 | ₩85,681 | +1.01% | 1.8만 |
|---|
| 2025.11.17 | ₩86,646 | ₩86,726 | ₩84,957 | ₩85,252 | -1.61% | 1.2만 |
|---|
| 2025.11.14 | ₩86,391 | ₩87,249 | ₩86,391 | ₩86,699 | +0.36% | 2만 |
|---|
| 2025.11.13 | ₩88,026 | ₩88,441 | ₩86,967 | ₩87,048 | -1.11% | 9.8천 |
|---|
| 2025.11.12 | ₩88,120 | ₩88,763 | ₩88,120 | ₩88,321 | +0.23% | 1.3만 |
|---|
| 2025.11.11 | ₩87,691 | ₩88,348 | ₩87,691 | ₩88,093 | +0.46% | 1.1만 |
|---|
| 2025.11.10 | ₩87,557 | ₩88,053 | ₩87,168 | ₩87,852 | +0.34% | 1.8만 |
|---|
| 2025.11.07 | ₩85,801 | ₩87,343 | ₩85,801 | ₩87,235 | +1.67% | 1.9만 |
|---|
| 2025.11.06 | ₩87,021 | ₩87,436 | ₩86,123 | ₩86,351 | -0.77% | 1.6만 |
|---|
| 2025.11.05 | ₩86,378 | ₩87,423 | ₩86,378 | ₩87,061 | +0.79% | 1.6만 |
|---|
| 2025.11.04 | ₩85,828 | ₩86,498 | ₩85,828 | ₩86,096 | +0.31% | 1.4만 |
|---|
| 2025.11.03 | ₩86,699 | ₩86,900 | ₩86,257 | ₩86,900 | +0.23% | 1.1만 |
|---|
| 2025.10.31 | ₩86,284 | ₩87,061 | ₩86,123 | ₩86,927 | +0.75% | 2.5만 |
|---|
| 2025.10.30 | ₩86,512 | ₩87,597 | ₩86,512 | ₩86,672 | +0.19% | 2.7만 |
|---|
| 2025.10.29 | ₩87,637 | ₩88,227 | ₩86,847 | ₩87,182 | -0.52% | 1.3만 |
|---|
| 2025.10.28 | ₩88,575 | ₩88,642 | ₩87,879 | ₩87,879 | -0.79% | 2.3만 |
|---|
| 2025.10.27 | ₩89,138 | ₩89,178 | ₩88,388 | ₩88,790 | -0.39% | 1.2만 |
|---|
| 2025.10.24 | ₩89,111 | ₩89,111 | ₩88,321 | ₩88,321 | -0.89% | 1.1만 |
|---|
| 2025.10.23 | ₩87,637 | ₩88,482 | ₩87,637 | ₩88,307 | +0.76% | 1.8만 |
|---|
| 2025.10.22 | ₩88,039 | ₩88,147 | ₩87,141 | ₩87,463 | -0.65% | 1.4만 |
|---|
| 2025.10.21 | ₩87,463 | ₩88,267 | ₩87,463 | ₩88,080 | +0.70% | 1.3만 |
|---|
| 2025.10.20 | ₩87,222 | ₩87,678 | ₩87,115 | ₩87,611 | +0.45% | 2.1만 |
|---|
| 2025.10.17 | ₩86,110 | ₩86,726 | ₩86,110 | ₩86,726 | +0.72% | 1.2만 |
|---|
| 2025.10.16 | ₩87,584 | ₩87,584 | ₩85,922 | ₩86,404 | -1.35% | 1.8만 |
|---|
| 2025.10.15 | ₩88,053 | ₩88,281 | ₩87,128 | ₩87,611 | -0.50% | 2.6만 |
|---|
| 2025.10.14 | ₩85,225 | ₩87,812 | ₩85,225 | ₩87,490 | +2.66% | 5.9만 |
|---|
| 2025.10.13 | ₩85,815 | ₩86,418 | ₩85,560 | ₩86,136 | +0.37% | 2.5만 |
|---|
| 2025.10.10 | ₩87,517 | ₩87,517 | ₩84,743 | ₩84,743 | -3.17% | 79만 |
|---|