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 | ₩97,319 | ₩97,319 | ₩96,878 | ₩96,945 | -0.38% | 5.4만 |
| 2026.10.08 | ₩96,330 | ₩96,905 | ₩95,956 | ₩96,891 | +0.58% | 1.6만 |
| 2026.10.07 | ₩96,905 | ₩97,092 | ₩96,076 | ₩96,277 | -0.65% | 1.3만 |
| 2026.10.06 | ₩98,134 | ₩98,267 | ₩97,639 | ₩97,639 | -0.50% | 1.8만 |
| 2026.10.05 | ₩96,998 | ₩97,920 | ₩96,945 | ₩97,773 | +0.80% | 1.5만 |
| 2026.10.02 | ₩97,038 | ₩97,626 | ₩97,038 | ₩97,292 | +0.26% | 2.7만 |
| 2026.10.01 | ₩95,529 | ₩96,544 | ₩95,222 | ₩96,410 | +0.92% | 3만 |
| 2026.09.30 | ₩96,250 | ₩96,410 | ₩95,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,702 |
| -0.57% |
| 1.1만 |
| 2026.09.29 | ₩96,744 | ₩96,744 | ₩95,903 | ₩96,437 | -0.32% | 1.5만 |
|---|
| 2026.09.28 | ₩96,905 | ₩96,945 | ₩96,210 | ₩96,504 | -0.41% | 2.5만 |
|---|
| 2026.09.25 | ₩97,065 | ₩97,586 | ₩96,744 | ₩97,479 | +0.43% | 1.5만 |
|---|
| 2026.09.24 | ₩97,359 | ₩97,359 | ₩96,678 | ₩97,078 | -0.29% | 2.1만 |
|---|
| 2026.09.23 | ₩98,241 | ₩98,441 | ₩97,693 | ₩97,693 | -0.56% | 1.8만 |
|---|
| 2026.09.22 | ₩98,895 | ₩99,029 | ₩98,267 | ₩98,521 | -0.38% | 2.1만 |
|---|
| 2026.09.21 | ₩99,029 | ₩99,029 | ₩98,388 | ₩98,388 | -0.65% | 1.3만 |
|---|
| 2026.09.18 | ₩98,601 | ₩98,601 | ₩98,134 | ₩98,588 | -0.01% | 1.1만 |
|---|
| 2026.09.17 | ₩99,804 | ₩99,804 | ₩98,815 | ₩98,815 | -0.99% | 3만 |
|---|
| 2026.09.16 | ₩99,523 | ₩99,790 | ₩97,720 | ₩98,521 | -1.01% | 1.3만 |
|---|
| 2026.09.15 | ₩99,523 | ₩99,657 | ₩99,109 | ₩99,109 | -0.42% | 1.9만 |
|---|
| 2026.09.14 | ₩100,084 | ₩100,097 | ₩99,550 | ₩99,590 | -0.49% | 1.1만 |
|---|
| 2026.09.11 | ₩100,325 | ₩100,351 | ₩100,004 | ₩100,271 | -0.05% | 7.2천 |
|---|
| 2026.09.10 | ₩99,790 | ₩99,790 | ₩99,403 | ₩99,563 | -0.23% | 8.3천 |
|---|
| 2026.09.09 | ₩100,765 | ₩101,019 | ₩100,071 | ₩100,111 | -0.65% | 8.1천 |
|---|
| 2026.09.08 | ₩102,115 | ₩102,115 | ₩101,059 | ₩101,166 | -0.93% | 1.7만 |
|---|
| 2026.09.04 | ₩101,487 | ₩102,155 | ₩101,487 | ₩101,954 | +0.46% | 1만 |
|---|
| 2026.09.03 | ₩101,861 | ₩102,021 | ₩101,246 | ₩101,901 | +0.04% | 8.7천 |
|---|
| 2026.09.02 | ₩100,632 | ₩101,567 | ₩100,605 | ₩101,033 | +0.40% | 1.6만 |
|---|
| 2026.09.01 | ₩100,605 | ₩100,859 | ₩100,057 | ₩100,204 | -0.40% | 2.2만 |
|---|
| 2026.08.31 | ₩101,500 | ₩101,500 | ₩100,952 | ₩101,139 | -0.36% | 9.1천 |
|---|
| 2026.08.28 | ₩102,823 | ₩102,823 | ₩101,567 | ₩101,634 | -1.16% | 9.6천 |
|---|
| 2026.08.27 | ₩102,422 | ₩102,636 | ₩102,101 | ₩102,622 | +0.20% | 2.2만 |
|---|
| 2026.08.26 | ₩101,981 | ₩102,863 | ₩101,981 | ₩102,609 | +0.62% | 1.1만 |
|---|
| 2026.08.25 | ₩102,262 | ₩102,262 | ₩101,928 | ₩102,235 | -0.03% | 6.6천 |
|---|
| 2026.08.24 | ₩101,794 | ₩102,422 | ₩101,794 | ₩102,101 | +0.30% | 8.4천 |
|---|
| 2026.08.21 | ₩102,502 | ₩102,529 | ₩102,155 | ₩102,422 | -0.08% | 1.3만 |
|---|
| 2026.08.20 | ₩101,914 | ₩102,409 | ₩101,807 | ₩101,821 | -0.09% | 1.3만 |
|---|
| 2026.08.19 | ₩102,783 | ₩103,250 | ₩102,409 | ₩102,409 | -0.36% | 6.5천 |
|---|
| 2026.08.18 | ₩103,424 | ₩103,424 | ₩102,328 | ₩102,328 | -1.06% | 1.9만 |
|---|
| 2026.08.17 | ₩103,517 | ₩103,624 | ₩103,304 | ₩103,317 | -0.19% | 1.2만 |
|---|
| 2026.08.14 | ₩103,384 | ₩103,785 | ₩103,384 | ₩103,704 | +0.31% | 1만 |
|---|
| 2026.08.13 | ₩103,317 | ₩103,517 | ₩103,023 | ₩103,384 | +0.06% | 7천 |
|---|
| 2026.08.12 | ₩102,863 | ₩103,237 | ₩102,462 | ₩103,077 | +0.21% | 2.6만 |
|---|
| 2026.08.11 | ₩102,502 | ₩103,317 | ₩102,502 | ₩102,502 | 0.00% | 4.1만 |
|---|
| 2026.08.10 | ₩102,783 | ₩102,943 | ₩102,582 | ₩102,582 | -0.19% | 1.8만 |
|---|
| 2026.08.07 | ₩102,422 | ₩103,237 | ₩102,422 | ₩102,943 | +0.51% | 2.8만 |
|---|
| 2026.08.06 | ₩103,237 | ₩103,237 | ₩102,222 | ₩102,302 | -0.91% | 1.2만 |
|---|
| 2026.08.05 | ₩104,025 | ₩104,025 | ₩103,023 | ₩103,023 | -0.96% | 1.3만 |
|---|
| 2026.08.04 | ₩102,462 | ₩103,972 | ₩102,208 | ₩103,972 | +1.47% | 1.7만 |
|---|
| 2026.08.03 | ₩101,500 | ₩102,409 | ₩101,500 | ₩102,355 | +0.84% | 1.4만 |
|---|
| 2026.07.31 | ₩101,647 | ₩101,647 | ₩100,859 | ₩101,313 | -0.33% | 1만 |
|---|
| 2026.07.30 | ₩101,847 | ₩101,847 | ₩100,458 | ₩101,380 | -0.46% | 1만 |
|---|
| 2026.07.29 | ₩102,048 | ₩102,048 | ₩100,859 | ₩101,113 | -0.92% | 1.1만 |
|---|
| 2026.07.28 | ₩101,727 | ₩102,101 | ₩101,447 | ₩102,101 | +0.37% | 1.4만 |
|---|
| 2026.07.27 | ₩101,487 | ₩101,527 | ₩100,886 | ₩101,326 | -0.16% | 1.9만 |
|---|
| 2026.07.24 | ₩100,699 | ₩101,487 | ₩100,578 | ₩100,979 | +0.28% | 2.8만 |
|---|
| 2026.07.23 | ₩100,178 | ₩100,739 | ₩99,937 | ₩100,485 | +0.31% | 2.2만 |
|---|
| 2026.07.22 | ₩101,019 | ₩101,487 | ₩100,872 | ₩101,033 | +0.01% | 1.2만 |
|---|
| 2026.07.21 | ₩100,298 | ₩100,993 | ₩100,071 | ₩100,952 | +0.65% | 1.5만 |
|---|
| 2026.07.20 | ₩101,086 | ₩101,086 | ₩100,097 | ₩100,111 | -0.96% | 1.3만 |
|---|
| 2026.07.17 | ₩100,779 | ₩101,527 | ₩100,485 | ₩100,926 | +0.15% | 1.5만 |
|---|
| 2026.07.16 | ₩100,138 | ₩101,741 | ₩100,138 | ₩101,206 | +1.07% | 1.6만 |
|---|
| 2026.07.15 | ₩100,191 | ₩100,819 | ₩100,151 | ₩100,538 | +0.35% | 1.6만 |
|---|
| 2026.07.14 | ₩100,204 | ₩102,288 | ₩99,844 | ₩99,991 | -0.21% | 1.5만 |
|---|
| 2026.07.13 | ₩99,964 | ₩100,538 | ₩99,777 | ₩99,910 | -0.05% | 2.7만 |
|---|
| 2026.07.10 | ₩99,991 | ₩100,365 | ₩99,844 | ₩100,244 | +0.25% | 2.2만 |
|---|
| 2026.07.09 | ₩99,189 | ₩100,792 | ₩99,189 | ₩100,071 | +0.89% | 3만 |
|---|
| 2026.07.08 | ₩100,044 | ₩100,044 | ₩98,374 | ₩98,922 | -1.12% | 1.5만 |
|---|
| 2026.07.07 | ₩100,859 | ₩100,859 | ₩99,910 | ₩100,084 | -0.77% | 2.4만 |
|---|
| 2026.07.06 | ₩100,311 | ₩100,832 | ₩100,311 | ₩100,592 | +0.28% | 2.1만 |
|---|
| 2026.07.02 | ₩101,126 | ₩101,126 | ₩99,550 | ₩100,191 | -0.92% | 2.4만 |
|---|
| 2026.07.01 | ₩100,846 | ₩101,634 | ₩100,472 | ₩100,485 | -0.36% | 1.8만 |
|---|
| 2026.06.30 | ₩100,846 | ₩101,393 | ₩100,846 | ₩101,233 | +0.38% | 1.2만 |
|---|
| 2026.06.29 | ₩101,260 | ₩101,260 | ₩100,391 | ₩100,846 | -0.41% | 1.7만 |
|---|
| 2026.06.26 | ₩100,031 | ₩101,059 | ₩100,031 | ₩100,378 | +0.35% | 2.8만 |
|---|
| 2026.06.25 | ₩100,512 | ₩101,420 | ₩100,218 | ₩100,525 | +0.01% | 2.4만 |
|---|
| 2026.06.24 | ₩99,710 | ₩100,819 | ₩99,710 | ₩100,271 | +0.56% | 1.9만 |
|---|
| 2026.06.23 | ₩98,735 | ₩100,097 | ₩98,735 | ₩99,576 | +0.85% | 1.8만 |
|---|
| 2026.06.22 | ₩99,951 | ₩100,325 | ₩99,777 | ₩100,017 | +0.07% | 2.5만 |
|---|
| 2026.06.18 | ₩99,670 | ₩99,804 | ₩99,336 | ₩99,804 | +0.13% | 1.2만 |
|---|
| 2026.06.17 | ₩100,565 | ₩100,912 | ₩98,601 | ₩98,868 | -1.69% | 2.8만 |
|---|
| 2026.06.16 | ₩100,485 | ₩101,527 | ₩100,151 | ₩100,298 | -0.19% | 1.5만 |
|---|
| 2026.06.15 | ₩101,460 | ₩101,647 | ₩100,405 | ₩100,405 | -1.04% | 1.2만 |
|---|
| 2026.06.12 | ₩100,151 | ₩100,859 | ₩100,004 | ₩100,592 | +0.44% | 1.2만 |
|---|
| 2026.06.11 | ₩98,361 | ₩99,884 | ₩98,027 | ₩99,710 | +1.37% | 2.2만 |
|---|
| 2026.06.10 | ₩98,361 | ₩99,430 | ₩97,666 | ₩97,666 | -0.71% | 1.5만 |
|---|
| 2026.06.09 | ₩98,561 | ₩99,697 | ₩97,305 | ₩98,788 | +0.23% | 1.7만 |
|---|
| 2026.06.08 | ₩98,254 | ₩98,588 | ₩97,853 | ₩97,867 | -0.39% | 1.5만 |
|---|
| 2026.06.05 | ₩98,468 | ₩98,548 | ₩97,346 | ₩97,533 | -0.95% | 9.7천 |
|---|
| 2026.06.04 | ₩98,788 | ₩99,176 | ₩98,655 | ₩99,042 | +0.26% | 1.7만 |
|---|
| 2026.06.03 | ₩98,134 | ₩98,588 | ₩97,947 | ₩98,374 | +0.25% | 2.2만 |
|---|
| 2026.06.02 | ₩97,720 | ₩98,641 | ₩97,720 | ₩98,388 | +0.68% | 1.4만 |
|---|
| 2026.06.01 | ₩97,452 | ₩98,107 | ₩97,145 | ₩97,813 | +0.37% | 1.8만 |
|---|
| 2026.05.29 | ₩98,094 | ₩98,267 | ₩97,680 | ₩97,813 | -0.29% | 2.2만 |
|---|
| 2026.05.28 | ₩98,000 | ₩98,561 | ₩97,452 | ₩98,160 | +0.16% | 1.7만 |
|---|
| 2026.05.27 | ₩98,307 | ₩98,802 | ₩97,947 | ₩98,040 | -0.27% | 1만 |
|---|
| 2026.05.26 | ₩97,920 | ₩98,227 | ₩97,880 | ₩98,201 | +0.29% | 1.7만 |
|---|
| 2026.05.22 | ₩96,758 | ₩97,145 | ₩96,664 | ₩97,012 | +0.26% | 1.2만 |
|---|
| 2026.05.21 | ₩95,489 | ₩96,491 | ₩94,781 | ₩96,183 | +0.73% | 1.4만 |
|---|
| 2026.05.20 | ₩94,033 | ₩95,983 | ₩94,033 | ₩95,916 | +2.00% | 2.1만 |
|---|
| 2026.05.19 | ₩94,794 | ₩94,888 | ₩93,899 | ₩94,260 | -0.56% | 1.7만 |
|---|
| 2026.05.18 | ₩94,861 | ₩95,649 | ₩94,861 | ₩95,088 | +0.24% | 1.9만 |
|---|
| 2026.05.15 | ₩95,315 | ₩95,315 | ₩94,674 | ₩94,954 | -0.38% | 2.1만 |
|---|
| 2026.05.14 | ₩96,103 | ₩96,718 | ₩95,849 | ₩96,103 | 0.00% | 1.5만 |
|---|
| 2026.05.13 | ₩96,210 | ₩96,210 | ₩95,435 | ₩95,809 | -0.42% | 1.4만 |
|---|
| 2026.05.12 | ₩96,785 | ₩96,785 | ₩95,328 | ₩96,264 | -0.54% | 1.7만 |
|---|
| 2026.05.11 | ₩97,212 | ₩97,706 | ₩96,557 | ₩96,584 | -0.65% | 2만 |
|---|
| 2026.05.08 | ₩97,386 | ₩97,426 | ₩96,851 | ₩97,212 | -0.18% | 1만 |
|---|
| 2026.05.07 | ₩97,893 | ₩97,893 | ₩96,731 | ₩97,025 | -0.89% | 2.3만 |
|---|
| 2026.05.06 | ₩97,506 | ₩97,933 | ₩97,172 | ₩97,746 | +0.25% | 1.4만 |
|---|
| 2026.05.05 | ₩96,036 | ₩97,118 | ₩96,010 | ₩96,891 | +0.89% | 2.6만 |
|---|
| 2026.05.04 | ₩96,103 | ₩96,437 | ₩95,262 | ₩95,489 | -0.64% | 1.4만 |
|---|
| 2026.05.01 | ₩96,785 | ₩96,785 | ₩96,210 | ₩96,223 | -0.58% | 1.3만 |
|---|
| 2026.04.30 | ₩95,195 | ₩97,386 | ₩95,195 | ₩96,678 | +1.56% | 2.2만 |
|---|
| 2026.04.29 | ₩95,689 | ₩95,689 | ₩94,794 | ₩95,168 | -0.54% | 2.5만 |
|---|
| 2026.04.28 | ₩96,304 | ₩96,304 | ₩95,422 | ₩95,422 | -0.92% | 1.8만 |
|---|
| 2026.04.27 | ₩96,183 | ₩96,517 | ₩96,050 | ₩96,250 | +0.07% | 1.2만 |
|---|
| 2026.04.24 | ₩96,344 | ₩96,651 | ₩96,010 | ₩96,117 | -0.24% | 2만 |
|---|
| 2026.04.23 | ₩96,170 | ₩96,638 | ₩95,409 | ₩96,197 | +0.03% | 3.7만 |
|---|
| 2026.04.22 | ₩97,947 | ₩97,947 | ₩95,983 | ₩96,210 | -1.77% | 2.6만 |
|---|
| 2026.04.21 | ₩97,105 | ₩98,094 | ₩96,557 | ₩96,811 | -0.30% | 2.5만 |
|---|
| 2026.04.20 | ₩95,956 | ₩97,132 | ₩95,956 | ₩97,038 | +1.13% | 3.7만 |
|---|
| 2026.04.17 | ₩95,061 | ₩96,664 | ₩95,061 | ₩96,357 | +1.36% | 2.2만 |
|---|
| 2026.04.16 | ₩94,233 | ₩95,195 | ₩93,899 | ₩94,500 | +0.28% | 12.6만 |
|---|
| 2026.04.15 | ₩94,514 | ₩94,514 | ₩93,792 | ₩94,206 | -0.33% | 1.3만 |
|---|
| 2026.04.14 | ₩94,206 | ₩94,594 | ₩94,180 | ₩94,407 | +0.21% | 2.7만 |
|---|
| 2026.04.13 | ₩92,830 | ₩94,180 | ₩92,830 | ₩94,180 | +1.45% | 4.2만 |
|---|
| 2026.04.10 | ₩93,672 | ₩93,672 | ₩92,884 | ₩93,124 | -0.58% | 1.2만 |
|---|
| 2026.04.09 | ₩92,830 | ₩93,819 | ₩92,723 | ₩93,645 | +0.88% | 2.6만 |
|---|
| 2026.04.08 | ₩92,857 | ₩93,285 | ₩92,683 | ₩93,057 | +0.22% | 2.7만 |
|---|
| 2026.04.07 | ₩90,533 | ₩91,334 | ₩90,533 | ₩91,027 | +0.55% | 1.3만 |
|---|
| 2026.04.06 | ₩90,252 | ₩90,960 | ₩90,118 | ₩90,733 | +0.53% | 1.2만 |
|---|
| 2026.04.02 | ₩89,237 | ₩90,760 | ₩89,130 | ₩90,452 | +1.36% | 1.6만 |
|---|
| 2026.04.01 | ₩90,025 | ₩90,786 | ₩90,025 | ₩90,105 | +0.09% | 10.9만 |
|---|
| 2026.03.31 | ₩88,662 | ₩90,078 | ₩88,275 | ₩89,798 | +1.28% | 2.5만 |
|---|
| 2026.03.30 | ₩88,903 | ₩88,903 | ₩87,246 | ₩87,447 | -1.64% | 2.4만 |
|---|
| 2026.03.27 | ₩88,916 | ₩88,916 | ₩87,727 | ₩88,168 | -0.84% | 2.3만 |
|---|
| 2026.03.26 | ₩90,118 | ₩90,346 | ₩89,197 | ₩89,197 | -1.02% | 3만 |
|---|
| 2026.03.25 | ₩90,225 | ₩90,252 | ₩89,264 | ₩90,145 | -0.09% | 1만 |
|---|
| 2026.03.24 | ₩88,328 | ₩89,998 | ₩88,075 | ₩89,451 | +1.27% | 1.3만 |
|---|
| 2026.03.23 | ₩88,983 | ₩90,038 | ₩88,983 | ₩89,010 | +0.03% | 10.9만 |
|---|
| 2026.03.20 | ₩88,542 | ₩88,542 | ₩87,340 | ₩87,607 | -1.06% | 1.4만 |
|---|
| 2026.03.19 | ₩88,034 | ₩89,250 | ₩88,034 | ₩88,970 | +1.06% | 1.9만 |
|---|
| 2026.03.18 | ₩89,410 | ₩89,638 | ₩88,903 | ₩88,903 | -0.57% | 1.4만 |
|---|
| 2026.03.17 | ₩89,664 | ₩90,493 | ₩89,664 | ₩89,918 | +0.28% | 2.7만 |
|---|
| 2026.03.16 | ₩89,517 | ₩89,945 | ₩89,063 | ₩89,063 | -0.51% | 1.1만 |
|---|
| 2026.03.13 | ₩89,330 | ₩89,424 | ₩88,542 | ₩88,622 | -0.79% | 2.8만 |
|---|
| 2026.03.12 | ₩89,370 | ₩89,651 | ₩88,515 | ₩88,796 | -0.64% | 2만 |
|---|
| 2026.03.11 | ₩90,092 | ₩90,332 | ₩89,638 | ₩90,239 | +0.16% | 2.2만 |
|---|
| 2026.03.10 | ₩90,800 | ₩91,534 | ₩90,332 | ₩90,372 | -0.47% | 2.1만 |
|---|
| 2026.03.09 | ₩89,865 | ₩91,040 | ₩88,529 | ₩91,014 | +1.28% | 1.7만 |
|---|
| 2026.03.06 | ₩91,094 | ₩91,094 | ₩90,105 | ₩90,853 | -0.26% | 1.3만 |
|---|
| 2026.03.05 | ₩92,951 | ₩93,285 | ₩92,069 | ₩92,563 | -0.42% | 1.2만 |
|---|
| 2026.03.04 | ₩93,899 | ₩93,952 | ₩93,057 | ₩93,578 | -0.34% | 1.3만 |
|---|
| 2026.03.03 | ₩92,576 | ₩93,939 | ₩91,762 | ₩93,538 | +1.04% | 1.5만 |
|---|
| 2026.03.02 | ₩93,325 | ₩94,861 | ₩93,298 | ₩94,674 | +1.45% | 2.3만 |
|---|
| 2026.02.27 | ₩94,447 | ₩94,514 | ₩93,846 | ₩94,514 | +0.07% | 1.4만 |
|---|
| 2026.02.26 | ₩94,701 | ₩95,542 | ₩94,540 | ₩95,208 | +0.54% | 2.2만 |
|---|
| 2026.02.25 | ₩95,141 | ₩95,141 | ₩93,926 | ₩94,447 | -0.73% | 2.6만 |
|---|
| 2026.02.24 | ₩93,712 | ₩94,968 | ₩93,712 | ₩94,580 | +0.93% | 1.3만 |
|---|
| 2026.02.23 | ₩95,262 | ₩95,262 | ₩93,285 | ₩93,792 | -1.54% | 1.2만 |
|---|
| 2026.02.20 | ₩94,928 | ₩95,716 | ₩94,660 | ₩95,716 | +0.83% | 1.4만 |
|---|
| 2026.02.19 | ₩95,462 | ₩95,462 | ₩94,767 | ₩95,222 | -0.25% | 1.3만 |
|---|
| 2026.02.18 | ₩95,048 | ₩95,916 | ₩95,008 | ₩95,489 | +0.46% | 1.7만 |
|---|
| 2026.02.17 | ₩95,128 | ₩95,328 | ₩94,326 | ₩95,128 | 0.00% | 2.1만 |
|---|
| 2026.02.13 | ₩94,367 | ₩95,515 | ₩94,367 | ₩95,008 | +0.68% | 1.3만 |
|---|
| 2026.02.12 | ₩96,223 | ₩96,785 | ₩93,779 | ₩94,073 | -2.24% | 4.7만 |
|---|
| 2026.02.11 | ₩96,451 | ₩96,451 | ₩95,475 | ₩95,649 | -0.83% | 3.2만 |
|---|
| 2026.02.10 | ₩95,823 | ₩96,464 | ₩95,823 | ₩95,956 | +0.14% | 3.6만 |
|---|
| 2026.02.09 | ₩95,542 | ₩95,943 | ₩95,475 | ₩95,769 | +0.24% | 1.7만 |
|---|
| 2026.02.06 | ₩94,313 | ₩95,863 | ₩94,313 | ₩95,863 | +1.64% | 1.4만 |
|---|
| 2026.02.05 | ₩93,765 | ₩94,326 | ₩93,258 | ₩93,311 | -0.48% | 3.6만 |
|---|
| 2026.02.04 | ₩93,405 | ₩94,701 | ₩93,405 | ₩94,420 | +1.09% | 4.7만 |
|---|
| 2026.02.03 | ₩93,017 | ₩93,779 | ₩92,082 | ₩92,844 | -0.19% | 2.2만 |
|---|
| 2026.02.02 | ₩91,802 | ₩93,017 | ₩91,802 | ₩92,951 | +1.25% | 3.5만 |
|---|
| 2026.01.30 | ₩92,349 | ₩92,496 | ₩91,561 | ₩92,296 | -0.06% | 1.4만 |
|---|
| 2026.01.29 | ₩92,951 | ₩93,338 | ₩92,002 | ₩92,697 | -0.27% | 4.1만 |
|---|
| 2026.01.28 | ₩92,870 | ₩93,084 | ₩92,229 | ₩92,523 | -0.37% | 6.9만 |
|---|
| 2026.01.27 | ₩93,231 | ₩93,231 | ₩92,590 | ₩92,844 | -0.42% | 1.4만 |
|---|
| 2026.01.26 | ₩93,191 | ₩93,552 | ₩92,857 | ₩93,271 | +0.09% | 2.7만 |
|---|
| 2026.01.23 | ₩93,993 | ₩93,993 | ₩92,910 | ₩93,138 | -0.91% | 18.5만 |
|---|
| 2026.01.22 | ₩94,567 | ₩94,954 | ₩94,006 | ₩94,019 | -0.58% | 3.9만 |
|---|
| 2026.01.21 | ₩92,737 | ₩94,300 | ₩92,737 | ₩94,153 | +1.53% | 3.5만 |
|---|
| 2026.01.20 | ₩92,296 | ₩92,910 | ₩90,987 | ₩92,002 | -0.32% | 4.2만 |
|---|
| 2026.01.16 | ₩93,752 | ₩93,752 | ₩93,325 | ₩93,552 | -0.21% | 4만 |
|---|
| 2026.01.15 | ₩93,271 | ₩94,046 | ₩93,271 | ₩93,752 | +0.52% | 1.4만 |
|---|
| 2026.01.14 | ₩92,723 | ₩93,565 | ₩92,670 | ₩92,937 | +0.23% | 1.7만 |
|---|
| 2026.01.13 | ₩92,750 | ₩93,298 | ₩92,510 | ₩92,683 | -0.07% | 1.6만 |
|---|
| 2026.01.12 | ₩92,443 | ₩92,977 | ₩92,443 | ₩92,870 | +0.46% | 2.3만 |
|---|
| 2026.01.09 | ₩92,910 | ₩93,191 | ₩92,483 | ₩92,937 | +0.03% | 1.8만 |
|---|
| 2026.01.08 | ₩91,521 | ₩92,804 | ₩91,521 | ₩92,456 | +1.02% | 2.9만 |
|---|
| 2026.01.07 | ₩92,269 | ₩92,269 | ₩91,160 | ₩91,214 | -1.14% | 1.1만 |
|---|
| 2026.01.06 | ₩91,134 | ₩92,269 | ₩91,080 | ₩92,096 | +1.06% | 2.7만 |
|---|
| 2026.01.05 | ₩90,225 | ₩91,681 | ₩90,225 | ₩91,147 | +1.02% | 2.5만 |
|---|
| 2026.01.02 | ₩89,571 | ₩90,346 | ₩88,970 | ₩89,972 | +0.45% | 2.9만 |
|---|
| 2025.12.31 | ₩90,038 | ₩90,038 | ₩89,023 | ₩89,237 | -0.89% | 2.8만 |
|---|
| 2025.12.30 | ₩90,479 | ₩90,479 | ₩89,985 | ₩89,985 | -0.55% | 1.5만 |
|---|
| 2025.12.29 | ₩90,559 | ₩90,720 | ₩90,239 | ₩90,265 | -0.32% | 3.9만 |
|---|
| 2025.12.26 | ₩90,800 | ₩90,800 | ₩90,466 | ₩90,626 | -0.19% | 3.9만 |
|---|
| 2025.12.24 | ₩91,000 | ₩91,334 | ₩90,720 | ₩91,241 | +0.26% | 9.5천 |
|---|
| 2025.12.23 | ₩91,067 | ₩91,107 | ₩90,867 | ₩90,907 | -0.18% | 2.1만 |
|---|
| 2025.12.22 | ₩90,933 | ₩91,601 | ₩90,933 | ₩91,361 | +0.47% | 1.2만 |
|---|
| 2025.12.19 | ₩90,559 | ₩90,947 | ₩90,239 | ₩90,626 | +0.07% | 1.6만 |
|---|
| 2025.12.18 | ₩90,853 | ₩91,334 | ₩90,305 | ₩90,305 | -0.60% | 7만 |
|---|
| 2025.12.17 | ₩90,426 | ₩90,960 | ₩90,092 | ₩90,159 | -0.30% | 1.8만 |
|---|
| 2025.12.16 | ₩90,826 | ₩90,826 | ₩90,012 | ₩90,399 | -0.47% | 1.2만 |
|---|
| 2025.12.15 | ₩91,695 | ₩91,695 | ₩90,746 | ₩91,067 | -0.68% | 4.6만 |
|---|
| 2025.12.12 | ₩92,002 | ₩92,216 | ₩91,054 | ₩91,134 | -0.94% | 2.2만 |
|---|
| 2025.12.11 | ₩90,973 | ₩91,962 | ₩90,973 | ₩91,962 | +1.09% | 3.1만 |
|---|
| 2025.12.10 | ₩89,370 | ₩91,214 | ₩89,370 | ₩91,107 | +1.94% | 1.9만 |
|---|
| 2025.12.09 | ₩89,664 | ₩89,958 | ₩89,370 | ₩89,410 | -0.28% | 7.6천 |
|---|
| 2025.12.08 | ₩90,199 | ₩90,199 | ₩89,344 | ₩89,424 | -0.86% | 2.1만 |
|---|
| 2025.12.05 | ₩90,426 | ₩90,426 | ₩89,985 | ₩90,118 | -0.34% | 5만 |
|---|
| 2025.12.04 | ₩89,851 | ₩90,199 | ₩89,517 | ₩89,798 | -0.06% | 1.4만 |
|---|
| 2025.12.03 | ₩89,010 | ₩89,945 | ₩89,010 | ₩89,758 | +0.84% | 1.1만 |
|---|
| 2025.12.02 | ₩89,758 | ₩89,758 | ₩89,023 | ₩89,050 | -0.79% | 1.3만 |
|---|
| 2025.12.01 | ₩88,662 | ₩89,931 | ₩88,662 | ₩89,477 | +0.92% | 4.1만 |
|---|
| 2025.11.28 | ₩89,384 | ₩89,691 | ₩89,384 | ₩89,571 | +0.21% | 5.7천 |
|---|
| 2025.11.26 | ₩88,956 | ₩89,878 | ₩88,956 | ₩89,477 | +0.59% | 1.3만 |
|---|
| 2025.11.25 | ₩87,246 | ₩88,983 | ₩87,246 | ₩88,903 | +1.90% | 1.4만 |
|---|
| 2025.11.24 | ₩86,632 | ₩87,233 | ₩86,632 | ₩87,153 | +0.60% | 3.8만 |
|---|
| 2025.11.21 | ₩84,588 | ₩86,752 | ₩84,588 | ₩86,351 | +2.08% | 2.4만 |
|---|
| 2025.11.20 | ₩86,057 | ₩86,512 | ₩84,174 | ₩84,294 | -2.05% | 3.1만 |
|---|
| 2025.11.19 | ₩85,496 | ₩85,496 | ₩84,815 | ₩85,269 | -0.27% | 1.5만 |
|---|
| 2025.11.18 | ₩84,561 | ₩85,630 | ₩84,454 | ₩85,416 | +1.01% | 1.8만 |
|---|
| 2025.11.17 | ₩86,378 | ₩86,458 | ₩84,695 | ₩84,989 | -1.61% | 1.2만 |
|---|
| 2025.11.14 | ₩86,124 | ₩86,979 | ₩86,124 | ₩86,431 | +0.36% | 2만 |
|---|
| 2025.11.13 | ₩87,754 | ₩88,168 | ₩86,699 | ₩86,779 | -1.11% | 9.8천 |
|---|
| 2025.11.12 | ₩87,847 | ₩88,489 | ₩87,847 | ₩88,048 | +0.23% | 1.3만 |
|---|
| 2025.11.11 | ₩87,420 | ₩88,075 | ₩87,420 | ₩87,821 | +0.46% | 1.1만 |
|---|
| 2025.11.10 | ₩87,286 | ₩87,781 | ₩86,899 | ₩87,580 | +0.34% | 1.8만 |
|---|
| 2025.11.07 | ₩85,536 | ₩87,073 | ₩85,536 | ₩86,966 | +1.67% | 1.9만 |
|---|
| 2025.11.06 | ₩86,752 | ₩87,166 | ₩85,857 | ₩86,084 | -0.77% | 1.6만 |
|---|
| 2025.11.05 | ₩86,111 | ₩87,153 | ₩86,111 | ₩86,792 | +0.79% | 1.6만 |
|---|
| 2025.11.04 | ₩85,563 | ₩86,231 | ₩85,563 | ₩85,830 | +0.31% | 1.4만 |
|---|
| 2025.11.03 | ₩86,431 | ₩86,632 | ₩85,991 | ₩86,632 | +0.23% | 1.1만 |
|---|
| 2025.10.31 | ₩86,017 | ₩86,792 | ₩85,857 | ₩86,659 | +0.75% | 2.5만 |
|---|
| 2025.10.30 | ₩86,244 | ₩87,326 | ₩86,244 | ₩86,405 | +0.19% | 2.7만 |
|---|
| 2025.10.29 | ₩87,367 | ₩87,954 | ₩86,578 | ₩86,912 | -0.52% | 1.3만 |
|---|
| 2025.10.28 | ₩88,302 | ₩88,368 | ₩87,607 | ₩87,607 | -0.79% | 2.3만 |
|---|
| 2025.10.27 | ₩88,863 | ₩88,903 | ₩88,115 | ₩88,515 | -0.39% | 1.2만 |
|---|
| 2025.10.24 | ₩88,836 | ₩88,836 | ₩88,048 | ₩88,048 | -0.89% | 1.1만 |
|---|
| 2025.10.23 | ₩87,367 | ₩88,208 | ₩87,367 | ₩88,034 | +0.76% | 1.8만 |
|---|
| 2025.10.22 | ₩87,767 | ₩87,874 | ₩86,872 | ₩87,193 | -0.65% | 1.4만 |
|---|
| 2025.10.21 | ₩87,193 | ₩87,994 | ₩87,193 | ₩87,807 | +0.70% | 1.3만 |
|---|
| 2025.10.20 | ₩86,952 | ₩87,407 | ₩86,846 | ₩87,340 | +0.45% | 2.1만 |
|---|
| 2025.10.17 | ₩85,844 | ₩86,458 | ₩85,844 | ₩86,458 | +0.72% | 1.2만 |
|---|
| 2025.10.16 | ₩87,313 | ₩87,313 | ₩85,657 | ₩86,138 | -1.35% | 1.8만 |
|---|
| 2025.10.15 | ₩87,781 | ₩88,008 | ₩86,859 | ₩87,340 | -0.50% | 2.6만 |
|---|
| 2025.10.14 | ₩84,962 | ₩87,540 | ₩84,962 | ₩87,220 | +2.66% | 5.9만 |
|---|
| 2025.10.13 | ₩85,550 | ₩86,151 | ₩85,296 | ₩85,870 | +0.37% | 2.5만 |
|---|
| 2025.10.10 | ₩87,246 | ₩87,246 | ₩84,481 | ₩84,481 | -3.17% | 79만 |
|---|