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 | ₩97,224 | ₩97,224 | ₩96,784 | ₩96,850 | -0.38% | 5.4만 |
| 2026.10.08 | ₩96,237 | ₩96,810 | ₩95,863 | ₩96,797 | +0.58% | 1.6만 |
| 2026.10.07 | ₩96,810 | ₩96,997 | ₩95,983 | ₩96,183 | -0.65% | 1.3만 |
| 2026.10.06 | ₩98,038 | ₩98,172 | ₩97,544 | ₩97,544 | -0.50% | 1.8만 |
| 2026.10.05 | ₩96,904 | ₩97,825 | ₩96,850 | ₩97,678 | +0.80% | 1.5만 |
| 2026.10.02 | ₩96,944 | ₩97,531 | ₩96,944 | ₩97,197 | +0.26% | 2.7만 |
| 2026.10.01 | ₩95,436 | ₩96,450 | ₩95,129 | ₩96,317 | +0.92% | 3만 |
| 2026.09.30 | ₩96,156 | ₩96,317 | ₩95,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,609 |
| -0.57% |
| 1.1만 |
| 2026.09.29 | ₩96,650 | ₩96,650 | ₩95,809 | ₩96,343 | -0.32% | 1.5만 |
|---|
| 2026.09.28 | ₩96,810 | ₩96,850 | ₩96,116 | ₩96,410 | -0.41% | 2.5만 |
|---|
| 2026.09.25 | ₩96,971 | ₩97,491 | ₩96,650 | ₩97,384 | +0.43% | 1.5만 |
|---|
| 2026.09.24 | ₩97,264 | ₩97,264 | ₩96,584 | ₩96,984 | -0.29% | 2.1만 |
|---|
| 2026.09.23 | ₩98,145 | ₩98,345 | ₩97,598 | ₩97,598 | -0.56% | 1.8만 |
|---|
| 2026.09.22 | ₩98,799 | ₩98,932 | ₩98,172 | ₩98,425 | -0.38% | 2.1만 |
|---|
| 2026.09.21 | ₩98,932 | ₩98,932 | ₩98,292 | ₩98,292 | -0.65% | 1.3만 |
|---|
| 2026.09.18 | ₩98,505 | ₩98,505 | ₩98,038 | ₩98,492 | -0.01% | 1.1만 |
|---|
| 2026.09.17 | ₩99,706 | ₩99,706 | ₩98,719 | ₩98,719 | -0.99% | 3만 |
|---|
| 2026.09.16 | ₩99,426 | ₩99,693 | ₩97,625 | ₩98,425 | -1.01% | 1.3만 |
|---|
| 2026.09.15 | ₩99,426 | ₩99,560 | ₩99,012 | ₩99,012 | -0.42% | 1.9만 |
|---|
| 2026.09.14 | ₩99,987 | ₩100,000 | ₩99,453 | ₩99,493 | -0.49% | 1.1만 |
|---|
| 2026.09.11 | ₩100,227 | ₩100,254 | ₩99,907 | ₩100,174 | -0.05% | 7.2천 |
|---|
| 2026.09.10 | ₩99,693 | ₩99,693 | ₩99,306 | ₩99,466 | -0.23% | 8.3천 |
|---|
| 2026.09.09 | ₩100,667 | ₩100,921 | ₩99,973 | ₩100,013 | -0.65% | 8.1천 |
|---|
| 2026.09.08 | ₩102,015 | ₩102,015 | ₩100,961 | ₩101,068 | -0.93% | 1.7만 |
|---|
| 2026.09.04 | ₩101,388 | ₩102,055 | ₩101,388 | ₩101,855 | +0.46% | 1만 |
|---|
| 2026.09.03 | ₩101,762 | ₩101,922 | ₩101,148 | ₩101,802 | +0.04% | 8.7천 |
|---|
| 2026.09.02 | ₩100,534 | ₩101,468 | ₩100,507 | ₩100,934 | +0.40% | 1.6만 |
|---|
| 2026.09.01 | ₩100,507 | ₩100,761 | ₩99,960 | ₩100,107 | -0.40% | 2.2만 |
|---|
| 2026.08.31 | ₩101,401 | ₩101,401 | ₩100,854 | ₩101,041 | -0.36% | 9.1천 |
|---|
| 2026.08.28 | ₩102,723 | ₩102,723 | ₩101,468 | ₩101,535 | -1.16% | 9.6천 |
|---|
| 2026.08.27 | ₩102,322 | ₩102,536 | ₩102,002 | ₩102,522 | +0.20% | 2.2만 |
|---|
| 2026.08.26 | ₩101,882 | ₩102,763 | ₩101,882 | ₩102,509 | +0.62% | 1.1만 |
|---|
| 2026.08.25 | ₩102,162 | ₩102,162 | ₩101,828 | ₩102,135 | -0.03% | 6.6천 |
|---|
| 2026.08.24 | ₩101,695 | ₩102,322 | ₩101,695 | ₩102,002 | +0.30% | 8.4천 |
|---|
| 2026.08.21 | ₩102,402 | ₩102,429 | ₩102,055 | ₩102,322 | -0.08% | 1.3만 |
|---|
| 2026.08.20 | ₩101,815 | ₩102,309 | ₩101,708 | ₩101,722 | -0.09% | 1.3만 |
|---|
| 2026.08.19 | ₩102,683 | ₩103,150 | ₩102,309 | ₩102,309 | -0.36% | 6.5천 |
|---|
| 2026.08.18 | ₩103,323 | ₩103,323 | ₩102,229 | ₩102,229 | -1.06% | 1.9만 |
|---|
| 2026.08.17 | ₩103,417 | ₩103,523 | ₩103,203 | ₩103,216 | -0.19% | 1.2만 |
|---|
| 2026.08.14 | ₩103,283 | ₩103,684 | ₩103,283 | ₩103,603 | +0.31% | 1만 |
|---|
| 2026.08.13 | ₩103,216 | ₩103,417 | ₩102,923 | ₩103,283 | +0.06% | 7천 |
|---|
| 2026.08.12 | ₩102,763 | ₩103,136 | ₩102,362 | ₩102,976 | +0.21% | 2.6만 |
|---|
| 2026.08.11 | ₩102,402 | ₩103,216 | ₩102,402 | ₩102,402 | 0.00% | 4.1만 |
|---|
| 2026.08.10 | ₩102,683 | ₩102,843 | ₩102,482 | ₩102,482 | -0.19% | 1.8만 |
|---|
| 2026.08.07 | ₩102,322 | ₩103,136 | ₩102,322 | ₩102,843 | +0.51% | 2.8만 |
|---|
| 2026.08.06 | ₩103,136 | ₩103,136 | ₩102,122 | ₩102,202 | -0.91% | 1.2만 |
|---|
| 2026.08.05 | ₩103,924 | ₩103,924 | ₩102,923 | ₩102,923 | -0.96% | 1.3만 |
|---|
| 2026.08.04 | ₩102,362 | ₩103,870 | ₩102,109 | ₩103,870 | +1.47% | 1.7만 |
|---|
| 2026.08.03 | ₩101,401 | ₩102,309 | ₩101,401 | ₩102,256 | +0.84% | 1.4만 |
|---|
| 2026.07.31 | ₩101,548 | ₩101,548 | ₩100,761 | ₩101,215 | -0.33% | 1만 |
|---|
| 2026.07.30 | ₩101,748 | ₩101,748 | ₩100,360 | ₩101,281 | -0.46% | 1만 |
|---|
| 2026.07.29 | ₩101,949 | ₩101,949 | ₩100,761 | ₩101,014 | -0.92% | 1.1만 |
|---|
| 2026.07.28 | ₩101,628 | ₩102,002 | ₩101,348 | ₩102,002 | +0.37% | 1.4만 |
|---|
| 2026.07.27 | ₩101,388 | ₩101,428 | ₩100,787 | ₩101,228 | -0.16% | 1.9만 |
|---|
| 2026.07.24 | ₩100,601 | ₩101,388 | ₩100,481 | ₩100,881 | +0.28% | 2.8만 |
|---|
| 2026.07.23 | ₩100,080 | ₩100,641 | ₩99,840 | ₩100,387 | +0.31% | 2.2만 |
|---|
| 2026.07.22 | ₩100,921 | ₩101,388 | ₩100,774 | ₩100,934 | +0.01% | 1.2만 |
|---|
| 2026.07.21 | ₩100,200 | ₩100,894 | ₩99,973 | ₩100,854 | +0.65% | 1.5만 |
|---|
| 2026.07.20 | ₩100,988 | ₩100,988 | ₩100,000 | ₩100,013 | -0.96% | 1.3만 |
|---|
| 2026.07.17 | ₩100,681 | ₩101,428 | ₩100,387 | ₩100,828 | +0.15% | 1.5만 |
|---|
| 2026.07.16 | ₩100,040 | ₩101,642 | ₩100,040 | ₩101,108 | +1.07% | 1.6만 |
|---|
| 2026.07.15 | ₩100,094 | ₩100,721 | ₩100,053 | ₩100,440 | +0.35% | 1.6만 |
|---|
| 2026.07.14 | ₩100,107 | ₩102,189 | ₩99,747 | ₩99,893 | -0.21% | 1.5만 |
|---|
| 2026.07.13 | ₩99,867 | ₩100,440 | ₩99,680 | ₩99,813 | -0.05% | 2.7만 |
|---|
| 2026.07.10 | ₩99,893 | ₩100,267 | ₩99,747 | ₩100,147 | +0.25% | 2.2만 |
|---|
| 2026.07.09 | ₩99,093 | ₩100,694 | ₩99,093 | ₩99,973 | +0.89% | 3만 |
|---|
| 2026.07.08 | ₩99,947 | ₩99,947 | ₩98,278 | ₩98,826 | -1.12% | 1.5만 |
|---|
| 2026.07.07 | ₩100,761 | ₩100,761 | ₩99,813 | ₩99,987 | -0.77% | 2.4만 |
|---|
| 2026.07.06 | ₩100,214 | ₩100,734 | ₩100,214 | ₩100,494 | +0.28% | 2.1만 |
|---|
| 2026.07.02 | ₩101,028 | ₩101,028 | ₩99,453 | ₩100,094 | -0.92% | 2.4만 |
|---|
| 2026.07.01 | ₩100,747 | ₩101,535 | ₩100,374 | ₩100,387 | -0.36% | 1.8만 |
|---|
| 2026.06.30 | ₩100,747 | ₩101,295 | ₩100,747 | ₩101,134 | +0.38% | 1.2만 |
|---|
| 2026.06.29 | ₩101,161 | ₩101,161 | ₩100,294 | ₩100,747 | -0.41% | 1.7만 |
|---|
| 2026.06.26 | ₩99,933 | ₩100,961 | ₩99,933 | ₩100,280 | +0.35% | 2.8만 |
|---|
| 2026.06.25 | ₩100,414 | ₩101,321 | ₩100,120 | ₩100,427 | +0.01% | 2.4만 |
|---|
| 2026.06.24 | ₩99,613 | ₩100,721 | ₩99,613 | ₩100,174 | +0.56% | 1.9만 |
|---|
| 2026.06.23 | ₩98,639 | ₩100,000 | ₩98,639 | ₩99,480 | +0.85% | 1.8만 |
|---|
| 2026.06.22 | ₩99,853 | ₩100,227 | ₩99,680 | ₩99,920 | +0.07% | 2.5만 |
|---|
| 2026.06.18 | ₩99,573 | ₩99,706 | ₩99,239 | ₩99,706 | +0.13% | 1.2만 |
|---|
| 2026.06.17 | ₩100,467 | ₩100,814 | ₩98,505 | ₩98,772 | -1.69% | 2.8만 |
|---|
| 2026.06.16 | ₩100,387 | ₩101,428 | ₩100,053 | ₩100,200 | -0.19% | 1.5만 |
|---|
| 2026.06.15 | ₩101,361 | ₩101,548 | ₩100,307 | ₩100,307 | -1.04% | 1.2만 |
|---|
| 2026.06.12 | ₩100,053 | ₩100,761 | ₩99,907 | ₩100,494 | +0.44% | 1.2만 |
|---|
| 2026.06.11 | ₩98,265 | ₩99,787 | ₩97,931 | ₩99,613 | +1.37% | 2.2만 |
|---|
| 2026.06.10 | ₩98,265 | ₩99,333 | ₩97,571 | ₩97,571 | -0.71% | 1.5만 |
|---|
| 2026.06.09 | ₩98,465 | ₩99,600 | ₩97,211 | ₩98,692 | +0.23% | 1.7만 |
|---|
| 2026.06.08 | ₩98,158 | ₩98,492 | ₩97,758 | ₩97,771 | -0.39% | 1.5만 |
|---|
| 2026.06.05 | ₩98,372 | ₩98,452 | ₩97,251 | ₩97,438 | -0.95% | 9.7천 |
|---|
| 2026.06.04 | ₩98,692 | ₩99,079 | ₩98,559 | ₩98,946 | +0.26% | 1.7만 |
|---|
| 2026.06.03 | ₩98,038 | ₩98,492 | ₩97,851 | ₩98,278 | +0.25% | 2.2만 |
|---|
| 2026.06.02 | ₩97,625 | ₩98,545 | ₩97,625 | ₩98,292 | +0.68% | 1.4만 |
|---|
| 2026.06.01 | ₩97,358 | ₩98,012 | ₩97,051 | ₩97,718 | +0.37% | 1.8만 |
|---|
| 2026.05.29 | ₩97,998 | ₩98,172 | ₩97,584 | ₩97,718 | -0.29% | 2.2만 |
|---|
| 2026.05.28 | ₩97,905 | ₩98,465 | ₩97,358 | ₩98,065 | +0.16% | 1.7만 |
|---|
| 2026.05.27 | ₩98,212 | ₩98,706 | ₩97,851 | ₩97,945 | -0.27% | 1만 |
|---|
| 2026.05.26 | ₩97,825 | ₩98,132 | ₩97,785 | ₩98,105 | +0.29% | 1.7만 |
|---|
| 2026.05.22 | ₩96,664 | ₩97,051 | ₩96,570 | ₩96,917 | +0.26% | 1.2만 |
|---|
| 2026.05.21 | ₩95,396 | ₩96,397 | ₩94,688 | ₩96,090 | +0.73% | 1.4만 |
|---|
| 2026.05.20 | ₩93,941 | ₩95,890 | ₩93,941 | ₩95,823 | +2.00% | 2.1만 |
|---|
| 2026.05.19 | ₩94,702 | ₩94,795 | ₩93,808 | ₩94,168 | -0.56% | 1.7만 |
|---|
| 2026.05.18 | ₩94,769 | ₩95,556 | ₩94,769 | ₩94,995 | +0.24% | 1.9만 |
|---|
| 2026.05.15 | ₩95,222 | ₩95,222 | ₩94,582 | ₩94,862 | -0.38% | 2.1만 |
|---|
| 2026.05.14 | ₩96,010 | ₩96,624 | ₩95,756 | ₩96,010 | 0.00% | 1.5만 |
|---|
| 2026.05.13 | ₩96,116 | ₩96,116 | ₩95,342 | ₩95,716 | -0.42% | 1.4만 |
|---|
| 2026.05.12 | ₩96,690 | ₩96,690 | ₩95,236 | ₩96,170 | -0.54% | 1.7만 |
|---|
| 2026.05.11 | ₩97,117 | ₩97,611 | ₩96,463 | ₩96,490 | -0.65% | 2만 |
|---|
| 2026.05.08 | ₩97,291 | ₩97,331 | ₩96,757 | ₩97,117 | -0.18% | 1만 |
|---|
| 2026.05.07 | ₩97,798 | ₩97,798 | ₩96,637 | ₩96,931 | -0.89% | 2.3만 |
|---|
| 2026.05.06 | ₩97,411 | ₩97,838 | ₩97,077 | ₩97,651 | +0.25% | 1.4만 |
|---|
| 2026.05.05 | ₩95,943 | ₩97,024 | ₩95,916 | ₩96,797 | +0.89% | 2.6만 |
|---|
| 2026.05.04 | ₩96,010 | ₩96,343 | ₩95,169 | ₩95,396 | -0.64% | 1.4만 |
|---|
| 2026.05.01 | ₩96,690 | ₩96,690 | ₩96,116 | ₩96,130 | -0.58% | 1.3만 |
|---|
| 2026.04.30 | ₩95,102 | ₩97,291 | ₩95,102 | ₩96,584 | +1.56% | 2.2만 |
|---|
| 2026.04.29 | ₩95,596 | ₩95,596 | ₩94,702 | ₩95,075 | -0.54% | 2.5만 |
|---|
| 2026.04.28 | ₩96,210 | ₩96,210 | ₩95,329 | ₩95,329 | -0.92% | 1.8만 |
|---|
| 2026.04.27 | ₩96,090 | ₩96,423 | ₩95,956 | ₩96,156 | +0.07% | 1.2만 |
|---|
| 2026.04.24 | ₩96,250 | ₩96,557 | ₩95,916 | ₩96,023 | -0.24% | 2만 |
|---|
| 2026.04.23 | ₩96,076 | ₩96,544 | ₩95,316 | ₩96,103 | +0.03% | 3.7만 |
|---|
| 2026.04.22 | ₩97,851 | ₩97,851 | ₩95,890 | ₩96,116 | -1.77% | 2.6만 |
|---|
| 2026.04.21 | ₩97,011 | ₩97,998 | ₩96,463 | ₩96,717 | -0.30% | 2.5만 |
|---|
| 2026.04.20 | ₩95,863 | ₩97,037 | ₩95,863 | ₩96,944 | +1.13% | 3.7만 |
|---|
| 2026.04.17 | ₩94,969 | ₩96,570 | ₩94,969 | ₩96,263 | +1.36% | 2.2만 |
|---|
| 2026.04.16 | ₩94,141 | ₩95,102 | ₩93,808 | ₩94,408 | +0.28% | 12.6만 |
|---|
| 2026.04.15 | ₩94,422 | ₩94,422 | ₩93,701 | ₩94,115 | -0.33% | 1.3만 |
|---|
| 2026.04.14 | ₩94,115 | ₩94,502 | ₩94,088 | ₩94,315 | +0.21% | 2.7만 |
|---|
| 2026.04.13 | ₩92,740 | ₩94,088 | ₩92,740 | ₩94,088 | +1.45% | 4.2만 |
|---|
| 2026.04.10 | ₩93,581 | ₩93,581 | ₩92,793 | ₩93,034 | -0.58% | 1.2만 |
|---|
| 2026.04.09 | ₩92,740 | ₩93,728 | ₩92,633 | ₩93,554 | +0.88% | 2.6만 |
|---|
| 2026.04.08 | ₩92,767 | ₩93,194 | ₩92,593 | ₩92,967 | +0.22% | 2.7만 |
|---|
| 2026.04.07 | ₩90,444 | ₩91,245 | ₩90,444 | ₩90,938 | +0.55% | 1.3만 |
|---|
| 2026.04.06 | ₩90,164 | ₩90,872 | ₩90,031 | ₩90,645 | +0.53% | 1.2만 |
|---|
| 2026.04.02 | ₩89,150 | ₩90,671 | ₩89,043 | ₩90,364 | +1.36% | 1.6만 |
|---|
| 2026.04.01 | ₩89,937 | ₩90,698 | ₩89,937 | ₩90,017 | +0.09% | 10.9만 |
|---|
| 2026.03.31 | ₩88,576 | ₩89,991 | ₩88,189 | ₩89,710 | +1.28% | 2.5만 |
|---|
| 2026.03.30 | ₩88,816 | ₩88,816 | ₩87,161 | ₩87,362 | -1.64% | 2.4만 |
|---|
| 2026.03.27 | ₩88,830 | ₩88,830 | ₩87,642 | ₩88,082 | -0.84% | 2.3만 |
|---|
| 2026.03.26 | ₩90,031 | ₩90,258 | ₩89,110 | ₩89,110 | -1.02% | 3만 |
|---|
| 2026.03.25 | ₩90,138 | ₩90,164 | ₩89,177 | ₩90,057 | -0.09% | 1만 |
|---|
| 2026.03.24 | ₩88,242 | ₩89,911 | ₩87,989 | ₩89,363 | +1.27% | 1.3만 |
|---|
| 2026.03.23 | ₩88,896 | ₩89,951 | ₩88,896 | ₩88,923 | +0.03% | 10.9만 |
|---|
| 2026.03.20 | ₩88,456 | ₩88,456 | ₩87,255 | ₩87,522 | -1.06% | 1.4만 |
|---|
| 2026.03.19 | ₩87,949 | ₩89,163 | ₩87,949 | ₩88,883 | +1.06% | 1.9만 |
|---|
| 2026.03.18 | ₩89,323 | ₩89,550 | ₩88,816 | ₩88,816 | -0.57% | 1.4만 |
|---|
| 2026.03.17 | ₩89,577 | ₩90,404 | ₩89,577 | ₩89,831 | +0.28% | 2.7만 |
|---|
| 2026.03.16 | ₩89,430 | ₩89,857 | ₩88,976 | ₩88,976 | -0.51% | 1.1만 |
|---|
| 2026.03.13 | ₩89,243 | ₩89,337 | ₩88,456 | ₩88,536 | -0.79% | 2.8만 |
|---|
| 2026.03.12 | ₩89,283 | ₩89,564 | ₩88,429 | ₩88,710 | -0.64% | 2만 |
|---|
| 2026.03.11 | ₩90,004 | ₩90,244 | ₩89,550 | ₩90,151 | +0.16% | 2.2만 |
|---|
| 2026.03.10 | ₩90,711 | ₩91,445 | ₩90,244 | ₩90,284 | -0.47% | 2.1만 |
|---|
| 2026.03.09 | ₩89,777 | ₩90,952 | ₩88,443 | ₩90,925 | +1.28% | 1.7만 |
|---|
| 2026.03.06 | ₩91,005 | ₩91,005 | ₩90,017 | ₩90,765 | -0.26% | 1.3만 |
|---|
| 2026.03.05 | ₩92,860 | ₩93,194 | ₩91,979 | ₩92,473 | -0.42% | 1.2만 |
|---|
| 2026.03.04 | ₩93,808 | ₩93,861 | ₩92,967 | ₩93,487 | -0.34% | 1.3만 |
|---|
| 2026.03.03 | ₩92,486 | ₩93,848 | ₩91,672 | ₩93,447 | +1.04% | 1.5만 |
|---|
| 2026.03.02 | ₩93,234 | ₩94,769 | ₩93,207 | ₩94,582 | +1.45% | 2.3만 |
|---|
| 2026.02.27 | ₩94,355 | ₩94,422 | ₩93,754 | ₩94,422 | +0.07% | 1.4만 |
|---|
| 2026.02.26 | ₩94,608 | ₩95,449 | ₩94,448 | ₩95,116 | +0.54% | 2.2만 |
|---|
| 2026.02.25 | ₩95,049 | ₩95,049 | ₩93,834 | ₩94,355 | -0.73% | 2.6만 |
|---|
| 2026.02.24 | ₩93,621 | ₩94,875 | ₩93,621 | ₩94,488 | +0.93% | 1.3만 |
|---|
| 2026.02.23 | ₩95,169 | ₩95,169 | ₩93,194 | ₩93,701 | -1.54% | 1.2만 |
|---|
| 2026.02.20 | ₩94,835 | ₩95,623 | ₩94,568 | ₩95,623 | +0.83% | 1.4만 |
|---|
| 2026.02.19 | ₩95,369 | ₩95,369 | ₩94,675 | ₩95,129 | -0.25% | 1.3만 |
|---|
| 2026.02.18 | ₩94,955 | ₩95,823 | ₩94,915 | ₩95,396 | +0.46% | 1.7만 |
|---|
| 2026.02.17 | ₩95,035 | ₩95,236 | ₩94,235 | ₩95,035 | 0.00% | 2.1만 |
|---|
| 2026.02.13 | ₩94,275 | ₩95,422 | ₩94,275 | ₩94,915 | +0.68% | 1.3만 |
|---|
| 2026.02.12 | ₩96,130 | ₩96,690 | ₩93,688 | ₩93,981 | -2.24% | 4.7만 |
|---|
| 2026.02.11 | ₩96,357 | ₩96,357 | ₩95,382 | ₩95,556 | -0.83% | 3.2만 |
|---|
| 2026.02.10 | ₩95,729 | ₩96,370 | ₩95,729 | ₩95,863 | +0.14% | 3.6만 |
|---|
| 2026.02.09 | ₩95,449 | ₩95,850 | ₩95,382 | ₩95,676 | +0.24% | 1.7만 |
|---|
| 2026.02.06 | ₩94,221 | ₩95,769 | ₩94,221 | ₩95,769 | +1.64% | 1.4만 |
|---|
| 2026.02.05 | ₩93,674 | ₩94,235 | ₩93,167 | ₩93,220 | -0.48% | 3.6만 |
|---|
| 2026.02.04 | ₩93,314 | ₩94,608 | ₩93,314 | ₩94,328 | +1.09% | 4.7만 |
|---|
| 2026.02.03 | ₩92,927 | ₩93,688 | ₩91,993 | ₩92,753 | -0.19% | 2.2만 |
|---|
| 2026.02.02 | ₩91,712 | ₩92,927 | ₩91,712 | ₩92,860 | +1.25% | 3.5만 |
|---|
| 2026.01.30 | ₩92,260 | ₩92,406 | ₩91,472 | ₩92,206 | -0.06% | 1.4만 |
|---|
| 2026.01.29 | ₩92,860 | ₩93,247 | ₩91,913 | ₩92,607 | -0.27% | 4.1만 |
|---|
| 2026.01.28 | ₩92,780 | ₩92,994 | ₩92,139 | ₩92,433 | -0.37% | 6.9만 |
|---|
| 2026.01.27 | ₩93,140 | ₩93,140 | ₩92,500 | ₩92,753 | -0.42% | 1.4만 |
|---|
| 2026.01.26 | ₩93,100 | ₩93,461 | ₩92,767 | ₩93,180 | +0.09% | 2.7만 |
|---|
| 2026.01.23 | ₩93,901 | ₩93,901 | ₩92,820 | ₩93,047 | -0.91% | 18.5만 |
|---|
| 2026.01.22 | ₩94,475 | ₩94,862 | ₩93,914 | ₩93,928 | -0.58% | 3.9만 |
|---|
| 2026.01.21 | ₩92,647 | ₩94,208 | ₩92,647 | ₩94,061 | +1.53% | 3.5만 |
|---|
| 2026.01.20 | ₩92,206 | ₩92,820 | ₩90,898 | ₩91,913 | -0.32% | 4.2만 |
|---|
| 2026.01.16 | ₩93,661 | ₩93,661 | ₩93,234 | ₩93,461 | -0.21% | 4만 |
|---|
| 2026.01.15 | ₩93,180 | ₩93,954 | ₩93,180 | ₩93,661 | +0.52% | 1.4만 |
|---|
| 2026.01.14 | ₩92,633 | ₩93,474 | ₩92,580 | ₩92,847 | +0.23% | 1.7만 |
|---|
| 2026.01.13 | ₩92,660 | ₩93,207 | ₩92,420 | ₩92,593 | -0.07% | 1.6만 |
|---|
| 2026.01.12 | ₩92,353 | ₩92,887 | ₩92,353 | ₩92,780 | +0.46% | 2.3만 |
|---|
| 2026.01.09 | ₩92,820 | ₩93,100 | ₩92,393 | ₩92,847 | +0.03% | 1.8만 |
|---|
| 2026.01.08 | ₩91,432 | ₩92,713 | ₩91,432 | ₩92,366 | +1.02% | 2.9만 |
|---|
| 2026.01.07 | ₩92,179 | ₩92,179 | ₩91,072 | ₩91,125 | -1.14% | 1.1만 |
|---|
| 2026.01.06 | ₩91,045 | ₩92,179 | ₩90,992 | ₩92,006 | +1.06% | 2.7만 |
|---|
| 2026.01.05 | ₩90,138 | ₩91,592 | ₩90,138 | ₩91,058 | +1.02% | 2.5만 |
|---|
| 2026.01.02 | ₩89,484 | ₩90,258 | ₩88,883 | ₩89,884 | +0.45% | 2.9만 |
|---|
| 2025.12.31 | ₩89,951 | ₩89,951 | ₩88,936 | ₩89,150 | -0.89% | 2.8만 |
|---|
| 2025.12.30 | ₩90,391 | ₩90,391 | ₩89,897 | ₩89,897 | -0.55% | 1.5만 |
|---|
| 2025.12.29 | ₩90,471 | ₩90,631 | ₩90,151 | ₩90,178 | -0.32% | 3.9만 |
|---|
| 2025.12.26 | ₩90,711 | ₩90,711 | ₩90,378 | ₩90,538 | -0.19% | 3.9만 |
|---|
| 2025.12.24 | ₩90,912 | ₩91,245 | ₩90,631 | ₩91,152 | +0.26% | 9.5천 |
|---|
| 2025.12.23 | ₩90,978 | ₩91,018 | ₩90,778 | ₩90,818 | -0.18% | 2.1만 |
|---|
| 2025.12.22 | ₩90,845 | ₩91,512 | ₩90,845 | ₩91,272 | +0.47% | 1.2만 |
|---|
| 2025.12.19 | ₩90,471 | ₩90,858 | ₩90,151 | ₩90,538 | +0.07% | 1.6만 |
|---|
| 2025.12.18 | ₩90,765 | ₩91,245 | ₩90,218 | ₩90,218 | -0.60% | 7만 |
|---|
| 2025.12.17 | ₩90,338 | ₩90,872 | ₩90,004 | ₩90,071 | -0.30% | 1.8만 |
|---|
| 2025.12.16 | ₩90,738 | ₩90,738 | ₩89,924 | ₩90,311 | -0.47% | 1.2만 |
|---|
| 2025.12.15 | ₩91,606 | ₩91,606 | ₩90,658 | ₩90,978 | -0.68% | 4.6만 |
|---|
| 2025.12.12 | ₩91,913 | ₩92,126 | ₩90,965 | ₩91,045 | -0.94% | 2.2만 |
|---|
| 2025.12.11 | ₩90,885 | ₩91,872 | ₩90,885 | ₩91,872 | +1.09% | 3.1만 |
|---|
| 2025.12.10 | ₩89,283 | ₩91,125 | ₩89,283 | ₩91,018 | +1.94% | 1.9만 |
|---|
| 2025.12.09 | ₩89,577 | ₩89,871 | ₩89,283 | ₩89,323 | -0.28% | 7.6천 |
|---|
| 2025.12.08 | ₩90,111 | ₩90,111 | ₩89,257 | ₩89,337 | -0.86% | 2.1만 |
|---|
| 2025.12.05 | ₩90,338 | ₩90,338 | ₩89,897 | ₩90,031 | -0.34% | 5만 |
|---|
| 2025.12.04 | ₩89,764 | ₩90,111 | ₩89,430 | ₩89,710 | -0.06% | 1.4만 |
|---|
| 2025.12.03 | ₩88,923 | ₩89,857 | ₩88,923 | ₩89,670 | +0.84% | 1.1만 |
|---|
| 2025.12.02 | ₩89,670 | ₩89,670 | ₩88,936 | ₩88,963 | -0.79% | 1.3만 |
|---|
| 2025.12.01 | ₩88,576 | ₩89,844 | ₩88,576 | ₩89,390 | +0.92% | 4.1만 |
|---|
| 2025.11.28 | ₩89,297 | ₩89,604 | ₩89,297 | ₩89,484 | +0.21% | 5.7천 |
|---|
| 2025.11.26 | ₩88,870 | ₩89,791 | ₩88,870 | ₩89,390 | +0.59% | 1.3만 |
|---|
| 2025.11.25 | ₩87,161 | ₩88,896 | ₩87,161 | ₩88,816 | +1.90% | 1.4만 |
|---|
| 2025.11.24 | ₩86,548 | ₩87,148 | ₩86,548 | ₩87,068 | +0.60% | 3.8만 |
|---|
| 2025.11.21 | ₩84,506 | ₩86,668 | ₩84,506 | ₩86,267 | +2.08% | 2.4만 |
|---|
| 2025.11.20 | ₩85,974 | ₩86,427 | ₩84,092 | ₩84,212 | -2.05% | 3.1만 |
|---|
| 2025.11.19 | ₩85,413 | ₩85,413 | ₩84,732 | ₩85,186 | -0.27% | 1.5만 |
|---|
| 2025.11.18 | ₩84,479 | ₩85,547 | ₩84,372 | ₩85,333 | +1.01% | 1.8만 |
|---|
| 2025.11.17 | ₩86,294 | ₩86,374 | ₩84,612 | ₩84,906 | -1.61% | 1.2만 |
|---|
| 2025.11.14 | ₩86,040 | ₩86,895 | ₩86,040 | ₩86,347 | +0.36% | 2만 |
|---|
| 2025.11.13 | ₩87,669 | ₩88,082 | ₩86,614 | ₩86,694 | -1.11% | 9.8천 |
|---|
| 2025.11.12 | ₩87,762 | ₩88,403 | ₩87,762 | ₩87,962 | +0.23% | 1.3만 |
|---|
| 2025.11.11 | ₩87,335 | ₩87,989 | ₩87,335 | ₩87,735 | +0.46% | 1.1만 |
|---|
| 2025.11.10 | ₩87,201 | ₩87,695 | ₩86,814 | ₩87,495 | +0.34% | 1.8만 |
|---|
| 2025.11.07 | ₩85,453 | ₩86,988 | ₩85,453 | ₩86,881 | +1.67% | 1.9만 |
|---|
| 2025.11.06 | ₩86,668 | ₩87,081 | ₩85,773 | ₩86,000 | -0.77% | 1.6만 |
|---|
| 2025.11.05 | ₩86,027 | ₩87,068 | ₩86,027 | ₩86,708 | +0.79% | 1.6만 |
|---|
| 2025.11.04 | ₩85,480 | ₩86,147 | ₩85,480 | ₩85,747 | +0.31% | 1.4만 |
|---|
| 2025.11.03 | ₩86,347 | ₩86,548 | ₩85,907 | ₩86,548 | +0.23% | 1.1만 |
|---|
| 2025.10.31 | ₩85,934 | ₩86,708 | ₩85,773 | ₩86,574 | +0.75% | 2.5만 |
|---|
| 2025.10.30 | ₩86,160 | ₩87,241 | ₩86,160 | ₩86,321 | +0.19% | 2.7만 |
|---|
| 2025.10.29 | ₩87,282 | ₩87,869 | ₩86,494 | ₩86,828 | -0.52% | 1.3만 |
|---|
| 2025.10.28 | ₩88,216 | ₩88,282 | ₩87,522 | ₩87,522 | -0.79% | 2.3만 |
|---|
| 2025.10.27 | ₩88,776 | ₩88,816 | ₩88,029 | ₩88,429 | -0.39% | 1.2만 |
|---|
| 2025.10.24 | ₩88,750 | ₩88,750 | ₩87,962 | ₩87,962 | -0.89% | 1.1만 |
|---|
| 2025.10.23 | ₩87,282 | ₩88,122 | ₩87,282 | ₩87,949 | +0.76% | 1.8만 |
|---|
| 2025.10.22 | ₩87,682 | ₩87,789 | ₩86,788 | ₩87,108 | -0.65% | 1.4만 |
|---|
| 2025.10.21 | ₩87,108 | ₩87,909 | ₩87,108 | ₩87,722 | +0.70% | 1.3만 |
|---|
| 2025.10.20 | ₩86,868 | ₩87,322 | ₩86,761 | ₩87,255 | +0.45% | 2.1만 |
|---|
| 2025.10.17 | ₩85,760 | ₩86,374 | ₩85,760 | ₩86,374 | +0.72% | 1.2만 |
|---|
| 2025.10.16 | ₩87,228 | ₩87,228 | ₩85,573 | ₩86,054 | -1.35% | 1.8만 |
|---|
| 2025.10.15 | ₩87,695 | ₩87,922 | ₩86,774 | ₩87,255 | -0.50% | 2.6만 |
|---|
| 2025.10.14 | ₩84,879 | ₩87,455 | ₩84,879 | ₩87,135 | +2.66% | 5.9만 |
|---|
| 2025.10.13 | ₩85,467 | ₩86,067 | ₩85,213 | ₩85,787 | +0.37% | 2.5만 |
|---|
| 2025.10.10 | ₩87,161 | ₩87,161 | ₩84,399 | ₩84,399 | -3.17% | 79만 |
|---|