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 | ₩97,322 | ₩97,322 | ₩96,882 | ₩96,948 | -0.38% | 5.4만 |
| 2026.10.08 | ₩96,334 | ₩96,908 | ₩95,960 | ₩96,895 | +0.58% | 1.6만 |
| 2026.10.07 | ₩96,908 | ₩97,095 | ₩96,080 | ₩96,280 | -0.65% | 1.3만 |
| 2026.10.06 | ₩98,137 | ₩98,271 | ₩97,643 | ₩97,643 | -0.50% | 1.8만 |
| 2026.10.05 | ₩97,002 | ₩97,924 | ₩96,948 | ₩97,777 | +0.80% | 1.5만 |
| 2026.10.02 | ₩97,042 | ₩97,630 | ₩97,042 | ₩97,296 | +0.26% | 2.7만 |
| 2026.10.01 | ₩95,532 | ₩96,548 | ₩95,225 | ₩96,414 | +0.92% | 3만 |
| 2026.09.30 | ₩96,254 | ₩96,414 | ₩95,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,706 |
| -0.57% |
| 1.1만 |
| 2026.09.29 | ₩96,748 | ₩96,748 | ₩95,906 | ₩96,441 | -0.32% | 1.5만 |
|---|
| 2026.09.28 | ₩96,908 | ₩96,948 | ₩96,214 | ₩96,508 | -0.41% | 2.5만 |
|---|
| 2026.09.25 | ₩97,069 | ₩97,590 | ₩96,748 | ₩97,483 | +0.43% | 1.5만 |
|---|
| 2026.09.24 | ₩97,363 | ₩97,363 | ₩96,681 | ₩97,082 | -0.29% | 2.1만 |
|---|
| 2026.09.23 | ₩98,244 | ₩98,445 | ₩97,697 | ₩97,697 | -0.56% | 1.8만 |
|---|
| 2026.09.22 | ₩98,899 | ₩99,032 | ₩98,271 | ₩98,525 | -0.38% | 2.1만 |
|---|
| 2026.09.21 | ₩99,032 | ₩99,032 | ₩98,391 | ₩98,391 | -0.65% | 1.3만 |
|---|
| 2026.09.18 | ₩98,605 | ₩98,605 | ₩98,137 | ₩98,592 | -0.01% | 1.1만 |
|---|
| 2026.09.17 | ₩99,807 | ₩99,807 | ₩98,819 | ₩98,819 | -0.99% | 3만 |
|---|
| 2026.09.16 | ₩99,527 | ₩99,794 | ₩97,723 | ₩98,525 | -1.01% | 1.3만 |
|---|
| 2026.09.15 | ₩99,527 | ₩99,660 | ₩99,113 | ₩99,113 | -0.42% | 1.9만 |
|---|
| 2026.09.14 | ₩100,088 | ₩100,101 | ₩99,553 | ₩99,594 | -0.49% | 1.1만 |
|---|
| 2026.09.11 | ₩100,328 | ₩100,355 | ₩100,008 | ₩100,275 | -0.05% | 7.2천 |
|---|
| 2026.09.10 | ₩99,794 | ₩99,794 | ₩99,407 | ₩99,567 | -0.23% | 8.3천 |
|---|
| 2026.09.09 | ₩100,769 | ₩101,023 | ₩100,075 | ₩100,115 | -0.65% | 8.1천 |
|---|
| 2026.09.08 | ₩102,118 | ₩102,118 | ₩101,063 | ₩101,170 | -0.93% | 1.7만 |
|---|
| 2026.09.04 | ₩101,491 | ₩102,159 | ₩101,491 | ₩101,958 | +0.46% | 1만 |
|---|
| 2026.09.03 | ₩101,865 | ₩102,025 | ₩101,250 | ₩101,905 | +0.04% | 8.7천 |
|---|
| 2026.09.02 | ₩100,636 | ₩101,571 | ₩100,609 | ₩101,036 | +0.40% | 1.6만 |
|---|
| 2026.09.01 | ₩100,609 | ₩100,863 | ₩100,061 | ₩100,208 | -0.40% | 2.2만 |
|---|
| 2026.08.31 | ₩101,504 | ₩101,504 | ₩100,956 | ₩101,143 | -0.36% | 9.1천 |
|---|
| 2026.08.28 | ₩102,827 | ₩102,827 | ₩101,571 | ₩101,638 | -1.16% | 9.6천 |
|---|
| 2026.08.27 | ₩102,426 | ₩102,640 | ₩102,105 | ₩102,626 | +0.20% | 2.2만 |
|---|
| 2026.08.26 | ₩101,985 | ₩102,867 | ₩101,985 | ₩102,613 | +0.62% | 1.1만 |
|---|
| 2026.08.25 | ₩102,265 | ₩102,265 | ₩101,931 | ₩102,239 | -0.03% | 6.6천 |
|---|
| 2026.08.24 | ₩101,798 | ₩102,426 | ₩101,798 | ₩102,105 | +0.30% | 8.4천 |
|---|
| 2026.08.21 | ₩102,506 | ₩102,533 | ₩102,159 | ₩102,426 | -0.08% | 1.3만 |
|---|
| 2026.08.20 | ₩101,918 | ₩102,412 | ₩101,811 | ₩101,825 | -0.09% | 1.3만 |
|---|
| 2026.08.19 | ₩102,786 | ₩103,254 | ₩102,412 | ₩102,412 | -0.36% | 6.5천 |
|---|
| 2026.08.18 | ₩103,428 | ₩103,428 | ₩102,332 | ₩102,332 | -1.06% | 1.9만 |
|---|
| 2026.08.17 | ₩103,521 | ₩103,628 | ₩103,307 | ₩103,321 | -0.19% | 1.2만 |
|---|
| 2026.08.14 | ₩103,388 | ₩103,788 | ₩103,388 | ₩103,708 | +0.31% | 1만 |
|---|
| 2026.08.13 | ₩103,321 | ₩103,521 | ₩103,027 | ₩103,388 | +0.06% | 7천 |
|---|
| 2026.08.12 | ₩102,867 | ₩103,241 | ₩102,466 | ₩103,080 | +0.21% | 2.6만 |
|---|
| 2026.08.11 | ₩102,506 | ₩103,321 | ₩102,506 | ₩102,506 | 0.00% | 4.1만 |
|---|
| 2026.08.10 | ₩102,786 | ₩102,947 | ₩102,586 | ₩102,586 | -0.19% | 1.8만 |
|---|
| 2026.08.07 | ₩102,426 | ₩103,241 | ₩102,426 | ₩102,947 | +0.51% | 2.8만 |
|---|
| 2026.08.06 | ₩103,241 | ₩103,241 | ₩102,225 | ₩102,306 | -0.91% | 1.2만 |
|---|
| 2026.08.05 | ₩104,029 | ₩104,029 | ₩103,027 | ₩103,027 | -0.96% | 1.3만 |
|---|
| 2026.08.04 | ₩102,466 | ₩103,975 | ₩102,212 | ₩103,975 | +1.47% | 1.7만 |
|---|
| 2026.08.03 | ₩101,504 | ₩102,412 | ₩101,504 | ₩102,359 | +0.84% | 1.4만 |
|---|
| 2026.07.31 | ₩101,651 | ₩101,651 | ₩100,863 | ₩101,317 | -0.33% | 1만 |
|---|
| 2026.07.30 | ₩101,851 | ₩101,851 | ₩100,462 | ₩101,384 | -0.46% | 1만 |
|---|
| 2026.07.29 | ₩102,052 | ₩102,052 | ₩100,863 | ₩101,117 | -0.92% | 1.1만 |
|---|
| 2026.07.28 | ₩101,731 | ₩102,105 | ₩101,451 | ₩102,105 | +0.37% | 1.4만 |
|---|
| 2026.07.27 | ₩101,491 | ₩101,531 | ₩100,889 | ₩101,330 | -0.16% | 1.9만 |
|---|
| 2026.07.24 | ₩100,702 | ₩101,491 | ₩100,582 | ₩100,983 | +0.28% | 2.8만 |
|---|
| 2026.07.23 | ₩100,181 | ₩100,742 | ₩99,941 | ₩100,489 | +0.31% | 2.2만 |
|---|
| 2026.07.22 | ₩101,023 | ₩101,491 | ₩100,876 | ₩101,036 | +0.01% | 1.2만 |
|---|
| 2026.07.21 | ₩100,302 | ₩100,996 | ₩100,075 | ₩100,956 | +0.65% | 1.5만 |
|---|
| 2026.07.20 | ₩101,090 | ₩101,090 | ₩100,101 | ₩100,115 | -0.96% | 1.3만 |
|---|
| 2026.07.17 | ₩100,783 | ₩101,531 | ₩100,489 | ₩100,930 | +0.15% | 1.5만 |
|---|
| 2026.07.16 | ₩100,141 | ₩101,744 | ₩100,141 | ₩101,210 | +1.07% | 1.6만 |
|---|
| 2026.07.15 | ₩100,195 | ₩100,823 | ₩100,155 | ₩100,542 | +0.35% | 1.6만 |
|---|
| 2026.07.14 | ₩100,208 | ₩102,292 | ₩99,847 | ₩99,994 | -0.21% | 1.5만 |
|---|
| 2026.07.13 | ₩99,968 | ₩100,542 | ₩99,781 | ₩99,914 | -0.05% | 2.7만 |
|---|
| 2026.07.10 | ₩99,994 | ₩100,368 | ₩99,847 | ₩100,248 | +0.25% | 2.2만 |
|---|
| 2026.07.09 | ₩99,193 | ₩100,796 | ₩99,193 | ₩100,075 | +0.89% | 3만 |
|---|
| 2026.07.08 | ₩100,048 | ₩100,048 | ₩98,378 | ₩98,926 | -1.12% | 1.5만 |
|---|
| 2026.07.07 | ₩100,863 | ₩100,863 | ₩99,914 | ₩100,088 | -0.77% | 2.4만 |
|---|
| 2026.07.06 | ₩100,315 | ₩100,836 | ₩100,315 | ₩100,596 | +0.28% | 2.1만 |
|---|
| 2026.07.02 | ₩101,130 | ₩101,130 | ₩99,553 | ₩100,195 | -0.92% | 2.4만 |
|---|
| 2026.07.01 | ₩100,849 | ₩101,638 | ₩100,475 | ₩100,489 | -0.36% | 1.8만 |
|---|
| 2026.06.30 | ₩100,849 | ₩101,397 | ₩100,849 | ₩101,237 | +0.38% | 1.2만 |
|---|
| 2026.06.29 | ₩101,263 | ₩101,263 | ₩100,395 | ₩100,849 | -0.41% | 1.7만 |
|---|
| 2026.06.26 | ₩100,034 | ₩101,063 | ₩100,034 | ₩100,382 | +0.35% | 2.8만 |
|---|
| 2026.06.25 | ₩100,515 | ₩101,424 | ₩100,221 | ₩100,529 | +0.01% | 2.4만 |
|---|
| 2026.06.24 | ₩99,714 | ₩100,823 | ₩99,714 | ₩100,275 | +0.56% | 1.9만 |
|---|
| 2026.06.23 | ₩98,739 | ₩100,101 | ₩98,739 | ₩99,580 | +0.85% | 1.8만 |
|---|
| 2026.06.22 | ₩99,954 | ₩100,328 | ₩99,781 | ₩100,021 | +0.07% | 2.5만 |
|---|
| 2026.06.18 | ₩99,674 | ₩99,807 | ₩99,340 | ₩99,807 | +0.13% | 1.2만 |
|---|
| 2026.06.17 | ₩100,569 | ₩100,916 | ₩98,605 | ₩98,872 | -1.69% | 2.8만 |
|---|
| 2026.06.16 | ₩100,489 | ₩101,531 | ₩100,155 | ₩100,302 | -0.19% | 1.5만 |
|---|
| 2026.06.15 | ₩101,464 | ₩101,651 | ₩100,409 | ₩100,409 | -1.04% | 1.2만 |
|---|
| 2026.06.12 | ₩100,155 | ₩100,863 | ₩100,008 | ₩100,596 | +0.44% | 1.2만 |
|---|
| 2026.06.11 | ₩98,365 | ₩99,887 | ₩98,031 | ₩99,714 | +1.37% | 2.2만 |
|---|
| 2026.06.10 | ₩98,365 | ₩99,433 | ₩97,670 | ₩97,670 | -0.71% | 1.5만 |
|---|
| 2026.06.09 | ₩98,565 | ₩99,700 | ₩97,309 | ₩98,792 | +0.23% | 1.7만 |
|---|
| 2026.06.08 | ₩98,258 | ₩98,592 | ₩97,857 | ₩97,870 | -0.39% | 1.5만 |
|---|
| 2026.06.05 | ₩98,471 | ₩98,552 | ₩97,349 | ₩97,536 | -0.95% | 9.7천 |
|---|
| 2026.06.04 | ₩98,792 | ₩99,179 | ₩98,658 | ₩99,046 | +0.26% | 1.7만 |
|---|
| 2026.06.03 | ₩98,137 | ₩98,592 | ₩97,950 | ₩98,378 | +0.25% | 2.2만 |
|---|
| 2026.06.02 | ₩97,723 | ₩98,645 | ₩97,723 | ₩98,391 | +0.68% | 1.4만 |
|---|
| 2026.06.01 | ₩97,456 | ₩98,111 | ₩97,149 | ₩97,817 | +0.37% | 1.8만 |
|---|
| 2026.05.29 | ₩98,097 | ₩98,271 | ₩97,683 | ₩97,817 | -0.29% | 2.2만 |
|---|
| 2026.05.28 | ₩98,004 | ₩98,565 | ₩97,456 | ₩98,164 | +0.16% | 1.7만 |
|---|
| 2026.05.27 | ₩98,311 | ₩98,805 | ₩97,950 | ₩98,044 | -0.27% | 1만 |
|---|
| 2026.05.26 | ₩97,924 | ₩98,231 | ₩97,884 | ₩98,204 | +0.29% | 1.7만 |
|---|
| 2026.05.22 | ₩96,761 | ₩97,149 | ₩96,668 | ₩97,015 | +0.26% | 1.2만 |
|---|
| 2026.05.21 | ₩95,492 | ₩96,494 | ₩94,784 | ₩96,187 | +0.73% | 1.4만 |
|---|
| 2026.05.20 | ₩94,036 | ₩95,987 | ₩94,036 | ₩95,920 | +2.00% | 2.1만 |
|---|
| 2026.05.19 | ₩94,798 | ₩94,891 | ₩93,903 | ₩94,263 | -0.56% | 1.7만 |
|---|
| 2026.05.18 | ₩94,864 | ₩95,653 | ₩94,864 | ₩95,091 | +0.24% | 1.9만 |
|---|
| 2026.05.15 | ₩95,319 | ₩95,319 | ₩94,677 | ₩94,958 | -0.38% | 2.1만 |
|---|
| 2026.05.14 | ₩96,107 | ₩96,721 | ₩95,853 | ₩96,107 | 0.00% | 1.5만 |
|---|
| 2026.05.13 | ₩96,214 | ₩96,214 | ₩95,439 | ₩95,813 | -0.42% | 1.4만 |
|---|
| 2026.05.12 | ₩96,788 | ₩96,788 | ₩95,332 | ₩96,267 | -0.54% | 1.7만 |
|---|
| 2026.05.11 | ₩97,216 | ₩97,710 | ₩96,561 | ₩96,588 | -0.65% | 2만 |
|---|
| 2026.05.08 | ₩97,389 | ₩97,429 | ₩96,855 | ₩97,216 | -0.18% | 1만 |
|---|
| 2026.05.07 | ₩97,897 | ₩97,897 | ₩96,735 | ₩97,029 | -0.89% | 2.3만 |
|---|
| 2026.05.06 | ₩97,510 | ₩97,937 | ₩97,176 | ₩97,750 | +0.25% | 1.4만 |
|---|
| 2026.05.05 | ₩96,040 | ₩97,122 | ₩96,013 | ₩96,895 | +0.89% | 2.6만 |
|---|
| 2026.05.04 | ₩96,107 | ₩96,441 | ₩95,265 | ₩95,492 | -0.64% | 1.4만 |
|---|
| 2026.05.01 | ₩96,788 | ₩96,788 | ₩96,214 | ₩96,227 | -0.58% | 1.3만 |
|---|
| 2026.04.30 | ₩95,198 | ₩97,389 | ₩95,198 | ₩96,681 | +1.56% | 2.2만 |
|---|
| 2026.04.29 | ₩95,693 | ₩95,693 | ₩94,798 | ₩95,172 | -0.54% | 2.5만 |
|---|
| 2026.04.28 | ₩96,307 | ₩96,307 | ₩95,425 | ₩95,425 | -0.92% | 1.8만 |
|---|
| 2026.04.27 | ₩96,187 | ₩96,521 | ₩96,053 | ₩96,254 | +0.07% | 1.2만 |
|---|
| 2026.04.24 | ₩96,347 | ₩96,655 | ₩96,013 | ₩96,120 | -0.24% | 2만 |
|---|
| 2026.04.23 | ₩96,174 | ₩96,641 | ₩95,412 | ₩96,200 | +0.03% | 3.7만 |
|---|
| 2026.04.22 | ₩97,950 | ₩97,950 | ₩95,987 | ₩96,214 | -1.77% | 2.6만 |
|---|
| 2026.04.21 | ₩97,109 | ₩98,097 | ₩96,561 | ₩96,815 | -0.30% | 2.5만 |
|---|
| 2026.04.20 | ₩95,960 | ₩97,135 | ₩95,960 | ₩97,042 | +1.13% | 3.7만 |
|---|
| 2026.04.17 | ₩95,065 | ₩96,668 | ₩95,065 | ₩96,361 | +1.36% | 2.2만 |
|---|
| 2026.04.16 | ₩94,237 | ₩95,198 | ₩93,903 | ₩94,504 | +0.28% | 12.6만 |
|---|
| 2026.04.15 | ₩94,517 | ₩94,517 | ₩93,796 | ₩94,210 | -0.33% | 1.3만 |
|---|
| 2026.04.14 | ₩94,210 | ₩94,597 | ₩94,183 | ₩94,410 | +0.21% | 2.7만 |
|---|
| 2026.04.13 | ₩92,834 | ₩94,183 | ₩92,834 | ₩94,183 | +1.45% | 4.2만 |
|---|
| 2026.04.10 | ₩93,675 | ₩93,675 | ₩92,887 | ₩93,128 | -0.58% | 1.2만 |
|---|
| 2026.04.09 | ₩92,834 | ₩93,822 | ₩92,727 | ₩93,649 | +0.88% | 2.6만 |
|---|
| 2026.04.08 | ₩92,860 | ₩93,288 | ₩92,687 | ₩93,061 | +0.22% | 2.7만 |
|---|
| 2026.04.07 | ₩90,536 | ₩91,338 | ₩90,536 | ₩91,030 | +0.55% | 1.3만 |
|---|
| 2026.04.06 | ₩90,255 | ₩90,963 | ₩90,122 | ₩90,736 | +0.53% | 1.2만 |
|---|
| 2026.04.02 | ₩89,240 | ₩90,763 | ₩89,133 | ₩90,456 | +1.36% | 1.6만 |
|---|
| 2026.04.01 | ₩90,028 | ₩90,790 | ₩90,028 | ₩90,108 | +0.09% | 10.9만 |
|---|
| 2026.03.31 | ₩88,666 | ₩90,082 | ₩88,278 | ₩89,801 | +1.28% | 2.5만 |
|---|
| 2026.03.30 | ₩88,906 | ₩88,906 | ₩87,250 | ₩87,450 | -1.64% | 2.4만 |
|---|
| 2026.03.27 | ₩88,919 | ₩88,919 | ₩87,731 | ₩88,171 | -0.84% | 2.3만 |
|---|
| 2026.03.26 | ₩90,122 | ₩90,349 | ₩89,200 | ₩89,200 | -1.02% | 3만 |
|---|
| 2026.03.25 | ₩90,229 | ₩90,255 | ₩89,267 | ₩90,149 | -0.09% | 1만 |
|---|
| 2026.03.24 | ₩88,332 | ₩90,002 | ₩88,078 | ₩89,454 | +1.27% | 1.3만 |
|---|
| 2026.03.23 | ₩88,986 | ₩90,042 | ₩88,986 | ₩89,013 | +0.03% | 10.9만 |
|---|
| 2026.03.20 | ₩88,545 | ₩88,545 | ₩87,343 | ₩87,610 | -1.06% | 1.4만 |
|---|
| 2026.03.19 | ₩88,038 | ₩89,253 | ₩88,038 | ₩88,973 | +1.06% | 1.9만 |
|---|
| 2026.03.18 | ₩89,414 | ₩89,641 | ₩88,906 | ₩88,906 | -0.57% | 1.4만 |
|---|
| 2026.03.17 | ₩89,668 | ₩90,496 | ₩89,668 | ₩89,921 | +0.28% | 2.7만 |
|---|
| 2026.03.16 | ₩89,521 | ₩89,948 | ₩89,066 | ₩89,066 | -0.51% | 1.1만 |
|---|
| 2026.03.13 | ₩89,334 | ₩89,427 | ₩88,545 | ₩88,626 | -0.79% | 2.8만 |
|---|
| 2026.03.12 | ₩89,374 | ₩89,654 | ₩88,519 | ₩88,799 | -0.64% | 2만 |
|---|
| 2026.03.11 | ₩90,095 | ₩90,336 | ₩89,641 | ₩90,242 | +0.16% | 2.2만 |
|---|
| 2026.03.10 | ₩90,803 | ₩91,538 | ₩90,336 | ₩90,376 | -0.47% | 2.1만 |
|---|
| 2026.03.09 | ₩89,868 | ₩91,044 | ₩88,532 | ₩91,017 | +1.28% | 1.7만 |
|---|
| 2026.03.06 | ₩91,097 | ₩91,097 | ₩90,108 | ₩90,857 | -0.26% | 1.3만 |
|---|
| 2026.03.05 | ₩92,954 | ₩93,288 | ₩92,072 | ₩92,567 | -0.42% | 1.2만 |
|---|
| 2026.03.04 | ₩93,903 | ₩93,956 | ₩93,061 | ₩93,582 | -0.34% | 1.3만 |
|---|
| 2026.03.03 | ₩92,580 | ₩93,943 | ₩91,765 | ₩93,542 | +1.04% | 1.5만 |
|---|
| 2026.03.02 | ₩93,328 | ₩94,864 | ₩93,301 | ₩94,677 | +1.45% | 2.3만 |
|---|
| 2026.02.27 | ₩94,450 | ₩94,517 | ₩93,849 | ₩94,517 | +0.07% | 1.4만 |
|---|
| 2026.02.26 | ₩94,704 | ₩95,546 | ₩94,544 | ₩95,212 | +0.54% | 2.2만 |
|---|
| 2026.02.25 | ₩95,145 | ₩95,145 | ₩93,929 | ₩94,450 | -0.73% | 2.6만 |
|---|
| 2026.02.24 | ₩93,715 | ₩94,971 | ₩93,715 | ₩94,584 | +0.93% | 1.3만 |
|---|
| 2026.02.23 | ₩95,265 | ₩95,265 | ₩93,288 | ₩93,796 | -1.54% | 1.2만 |
|---|
| 2026.02.20 | ₩94,931 | ₩95,719 | ₩94,664 | ₩95,719 | +0.83% | 1.4만 |
|---|
| 2026.02.19 | ₩95,466 | ₩95,466 | ₩94,771 | ₩95,225 | -0.25% | 1.3만 |
|---|
| 2026.02.18 | ₩95,051 | ₩95,920 | ₩95,011 | ₩95,492 | +0.46% | 1.7만 |
|---|
| 2026.02.17 | ₩95,132 | ₩95,332 | ₩94,330 | ₩95,132 | 0.00% | 2.1만 |
|---|
| 2026.02.13 | ₩94,370 | ₩95,519 | ₩94,370 | ₩95,011 | +0.68% | 1.3만 |
|---|
| 2026.02.12 | ₩96,227 | ₩96,788 | ₩93,782 | ₩94,076 | -2.24% | 4.7만 |
|---|
| 2026.02.11 | ₩96,454 | ₩96,454 | ₩95,479 | ₩95,653 | -0.83% | 3.2만 |
|---|
| 2026.02.10 | ₩95,826 | ₩96,468 | ₩95,826 | ₩95,960 | +0.14% | 3.6만 |
|---|
| 2026.02.09 | ₩95,546 | ₩95,946 | ₩95,479 | ₩95,773 | +0.24% | 1.7만 |
|---|
| 2026.02.06 | ₩94,317 | ₩95,866 | ₩94,317 | ₩95,866 | +1.64% | 1.4만 |
|---|
| 2026.02.05 | ₩93,769 | ₩94,330 | ₩93,261 | ₩93,315 | -0.48% | 3.6만 |
|---|
| 2026.02.04 | ₩93,408 | ₩94,704 | ₩93,408 | ₩94,424 | +1.09% | 4.7만 |
|---|
| 2026.02.03 | ₩93,021 | ₩93,782 | ₩92,086 | ₩92,847 | -0.19% | 2.2만 |
|---|
| 2026.02.02 | ₩91,805 | ₩93,021 | ₩91,805 | ₩92,954 | +1.25% | 3.5만 |
|---|
| 2026.01.30 | ₩92,353 | ₩92,500 | ₩91,565 | ₩92,299 | -0.06% | 1.4만 |
|---|
| 2026.01.29 | ₩92,954 | ₩93,341 | ₩92,006 | ₩92,700 | -0.27% | 4.1만 |
|---|
| 2026.01.28 | ₩92,874 | ₩93,088 | ₩92,233 | ₩92,527 | -0.37% | 6.9만 |
|---|
| 2026.01.27 | ₩93,235 | ₩93,235 | ₩92,593 | ₩92,847 | -0.42% | 1.4만 |
|---|
| 2026.01.26 | ₩93,194 | ₩93,555 | ₩92,860 | ₩93,275 | +0.09% | 2.7만 |
|---|
| 2026.01.23 | ₩93,996 | ₩93,996 | ₩92,914 | ₩93,141 | -0.91% | 18.5만 |
|---|
| 2026.01.22 | ₩94,570 | ₩94,958 | ₩94,009 | ₩94,023 | -0.58% | 3.9만 |
|---|
| 2026.01.21 | ₩92,740 | ₩94,303 | ₩92,740 | ₩94,156 | +1.53% | 3.5만 |
|---|
| 2026.01.20 | ₩92,299 | ₩92,914 | ₩90,990 | ₩92,006 | -0.32% | 4.2만 |
|---|
| 2026.01.16 | ₩93,756 | ₩93,756 | ₩93,328 | ₩93,555 | -0.21% | 4만 |
|---|
| 2026.01.15 | ₩93,275 | ₩94,049 | ₩93,275 | ₩93,756 | +0.52% | 1.4만 |
|---|
| 2026.01.14 | ₩92,727 | ₩93,569 | ₩92,673 | ₩92,941 | +0.23% | 1.7만 |
|---|
| 2026.01.13 | ₩92,754 | ₩93,301 | ₩92,513 | ₩92,687 | -0.07% | 1.6만 |
|---|
| 2026.01.12 | ₩92,446 | ₩92,981 | ₩92,446 | ₩92,874 | +0.46% | 2.3만 |
|---|
| 2026.01.09 | ₩92,914 | ₩93,194 | ₩92,486 | ₩92,941 | +0.03% | 1.8만 |
|---|
| 2026.01.08 | ₩91,525 | ₩92,807 | ₩91,525 | ₩92,460 | +1.02% | 2.9만 |
|---|
| 2026.01.07 | ₩92,273 | ₩92,273 | ₩91,164 | ₩91,217 | -1.14% | 1.1만 |
|---|
| 2026.01.06 | ₩91,137 | ₩92,273 | ₩91,084 | ₩92,099 | +1.06% | 2.7만 |
|---|
| 2026.01.05 | ₩90,229 | ₩91,685 | ₩90,229 | ₩91,151 | +1.02% | 2.5만 |
|---|
| 2026.01.02 | ₩89,574 | ₩90,349 | ₩88,973 | ₩89,975 | +0.45% | 2.9만 |
|---|
| 2025.12.31 | ₩90,042 | ₩90,042 | ₩89,026 | ₩89,240 | -0.89% | 2.8만 |
|---|
| 2025.12.30 | ₩90,483 | ₩90,483 | ₩89,988 | ₩89,988 | -0.55% | 1.5만 |
|---|
| 2025.12.29 | ₩90,563 | ₩90,723 | ₩90,242 | ₩90,269 | -0.32% | 3.9만 |
|---|
| 2025.12.26 | ₩90,803 | ₩90,803 | ₩90,469 | ₩90,629 | -0.19% | 3.9만 |
|---|
| 2025.12.24 | ₩91,004 | ₩91,338 | ₩90,723 | ₩91,244 | +0.26% | 9.5천 |
|---|
| 2025.12.23 | ₩91,070 | ₩91,110 | ₩90,870 | ₩90,910 | -0.18% | 2.1만 |
|---|
| 2025.12.22 | ₩90,937 | ₩91,605 | ₩90,937 | ₩91,364 | +0.47% | 1.2만 |
|---|
| 2025.12.19 | ₩90,563 | ₩90,950 | ₩90,242 | ₩90,629 | +0.07% | 1.6만 |
|---|
| 2025.12.18 | ₩90,857 | ₩91,338 | ₩90,309 | ₩90,309 | -0.60% | 7만 |
|---|
| 2025.12.17 | ₩90,429 | ₩90,963 | ₩90,095 | ₩90,162 | -0.30% | 1.8만 |
|---|
| 2025.12.16 | ₩90,830 | ₩90,830 | ₩90,015 | ₩90,402 | -0.47% | 1.2만 |
|---|
| 2025.12.15 | ₩91,698 | ₩91,698 | ₩90,750 | ₩91,070 | -0.68% | 4.6만 |
|---|
| 2025.12.12 | ₩92,006 | ₩92,219 | ₩91,057 | ₩91,137 | -0.94% | 2.2만 |
|---|
| 2025.12.11 | ₩90,977 | ₩91,965 | ₩90,977 | ₩91,965 | +1.09% | 3.1만 |
|---|
| 2025.12.10 | ₩89,374 | ₩91,217 | ₩89,374 | ₩91,110 | +1.94% | 1.9만 |
|---|
| 2025.12.09 | ₩89,668 | ₩89,962 | ₩89,374 | ₩89,414 | -0.28% | 7.6천 |
|---|
| 2025.12.08 | ₩90,202 | ₩90,202 | ₩89,347 | ₩89,427 | -0.86% | 2.1만 |
|---|
| 2025.12.05 | ₩90,429 | ₩90,429 | ₩89,988 | ₩90,122 | -0.34% | 5만 |
|---|
| 2025.12.04 | ₩89,855 | ₩90,202 | ₩89,521 | ₩89,801 | -0.06% | 1.4만 |
|---|
| 2025.12.03 | ₩89,013 | ₩89,948 | ₩89,013 | ₩89,761 | +0.84% | 1.1만 |
|---|
| 2025.12.02 | ₩89,761 | ₩89,761 | ₩89,026 | ₩89,053 | -0.79% | 1.3만 |
|---|
| 2025.12.01 | ₩88,666 | ₩89,935 | ₩88,666 | ₩89,481 | +0.92% | 4.1만 |
|---|
| 2025.11.28 | ₩89,387 | ₩89,694 | ₩89,387 | ₩89,574 | +0.21% | 5.7천 |
|---|
| 2025.11.26 | ₩88,960 | ₩89,881 | ₩88,960 | ₩89,481 | +0.59% | 1.3만 |
|---|
| 2025.11.25 | ₩87,250 | ₩88,986 | ₩87,250 | ₩88,906 | +1.90% | 1.4만 |
|---|
| 2025.11.24 | ₩86,635 | ₩87,236 | ₩86,635 | ₩87,156 | +0.60% | 3.8만 |
|---|
| 2025.11.21 | ₩84,591 | ₩86,755 | ₩84,591 | ₩86,355 | +2.08% | 2.4만 |
|---|
| 2025.11.20 | ₩86,061 | ₩86,515 | ₩84,177 | ₩84,297 | -2.05% | 3.1만 |
|---|
| 2025.11.19 | ₩85,500 | ₩85,500 | ₩84,818 | ₩85,272 | -0.27% | 1.5만 |
|---|
| 2025.11.18 | ₩84,564 | ₩85,633 | ₩84,457 | ₩85,419 | +1.01% | 1.8만 |
|---|
| 2025.11.17 | ₩86,381 | ₩86,461 | ₩84,698 | ₩84,992 | -1.61% | 1.2만 |
|---|
| 2025.11.14 | ₩86,127 | ₩86,982 | ₩86,127 | ₩86,435 | +0.36% | 2만 |
|---|
| 2025.11.13 | ₩87,757 | ₩88,171 | ₩86,702 | ₩86,782 | -1.11% | 9.8천 |
|---|
| 2025.11.12 | ₩87,851 | ₩88,492 | ₩87,851 | ₩88,051 | +0.23% | 1.3만 |
|---|
| 2025.11.11 | ₩87,423 | ₩88,078 | ₩87,423 | ₩87,824 | +0.46% | 1.1만 |
|---|
| 2025.11.10 | ₩87,290 | ₩87,784 | ₩86,902 | ₩87,584 | +0.34% | 1.8만 |
|---|
| 2025.11.07 | ₩85,540 | ₩87,076 | ₩85,540 | ₩86,969 | +1.67% | 1.9만 |
|---|
| 2025.11.06 | ₩86,755 | ₩87,169 | ₩85,860 | ₩86,087 | -0.77% | 1.6만 |
|---|
| 2025.11.05 | ₩86,114 | ₩87,156 | ₩86,114 | ₩86,795 | +0.79% | 1.6만 |
|---|
| 2025.11.04 | ₩85,566 | ₩86,234 | ₩85,566 | ₩85,834 | +0.31% | 1.4만 |
|---|
| 2025.11.03 | ₩86,435 | ₩86,635 | ₩85,994 | ₩86,635 | +0.23% | 1.1만 |
|---|
| 2025.10.31 | ₩86,021 | ₩86,795 | ₩85,860 | ₩86,662 | +0.75% | 2.5만 |
|---|
| 2025.10.30 | ₩86,248 | ₩87,330 | ₩86,248 | ₩86,408 | +0.19% | 2.7만 |
|---|
| 2025.10.29 | ₩87,370 | ₩87,958 | ₩86,582 | ₩86,916 | -0.52% | 1.3만 |
|---|
| 2025.10.28 | ₩88,305 | ₩88,372 | ₩87,610 | ₩87,610 | -0.79% | 2.3만 |
|---|
| 2025.10.27 | ₩88,866 | ₩88,906 | ₩88,118 | ₩88,519 | -0.39% | 1.2만 |
|---|
| 2025.10.24 | ₩88,839 | ₩88,839 | ₩88,051 | ₩88,051 | -0.89% | 1.1만 |
|---|
| 2025.10.23 | ₩87,370 | ₩88,211 | ₩87,370 | ₩88,038 | +0.76% | 1.8만 |
|---|
| 2025.10.22 | ₩87,771 | ₩87,877 | ₩86,876 | ₩87,196 | -0.65% | 1.4만 |
|---|
| 2025.10.21 | ₩87,196 | ₩87,998 | ₩87,196 | ₩87,811 | +0.70% | 1.3만 |
|---|
| 2025.10.20 | ₩86,956 | ₩87,410 | ₩86,849 | ₩87,343 | +0.45% | 2.1만 |
|---|
| 2025.10.17 | ₩85,847 | ₩86,461 | ₩85,847 | ₩86,461 | +0.72% | 1.2만 |
|---|
| 2025.10.16 | ₩87,316 | ₩87,316 | ₩85,660 | ₩86,141 | -1.35% | 1.8만 |
|---|
| 2025.10.15 | ₩87,784 | ₩88,011 | ₩86,862 | ₩87,343 | -0.50% | 2.6만 |
|---|
| 2025.10.14 | ₩84,965 | ₩87,543 | ₩84,965 | ₩87,223 | +2.66% | 5.9만 |
|---|
| 2025.10.13 | ₩85,553 | ₩86,154 | ₩85,299 | ₩85,874 | +0.37% | 2.5만 |
|---|
| 2025.10.10 | ₩87,250 | ₩87,250 | ₩84,484 | ₩84,484 | -3.17% | 79만 |
|---|