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 | ₩97,534 | ₩97,534 | ₩97,093 | ₩97,160 | -0.38% | 5.4만 |
| 2026.10.08 | ₩96,544 | ₩97,119 | ₩96,169 | ₩97,106 | +0.58% | 1.6만 |
| 2026.10.07 | ₩97,119 | ₩97,307 | ₩96,289 | ₩96,490 | -0.65% | 1.3만 |
| 2026.10.06 | ₩98,351 | ₩98,485 | ₩97,856 | ₩97,856 | -0.50% | 1.8만 |
| 2026.10.05 | ₩97,213 | ₩98,137 | ₩97,160 | ₩97,990 | +0.80% | 1.5만 |
| 2026.10.02 | ₩97,253 | ₩97,842 | ₩97,253 | ₩97,508 | +0.26% | 2.7만 |
| 2026.10.01 | ₩95,740 | ₩96,758 | ₩95,433 | ₩96,624 | +0.92% | 3만 |
| 2026.09.30 | ₩96,463 | ₩96,624 | ₩95,848 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,914 |
| -0.57% |
| 1.1만 |
| 2026.09.29 | ₩96,959 | ₩96,959 | ₩96,115 | ₩96,651 | -0.32% | 1.5만 |
|---|
| 2026.09.28 | ₩97,119 | ₩97,160 | ₩96,423 | ₩96,718 | -0.41% | 2.5만 |
|---|
| 2026.09.25 | ₩97,280 | ₩97,802 | ₩96,959 | ₩97,695 | +0.43% | 1.5만 |
|---|
| 2026.09.24 | ₩97,575 | ₩97,575 | ₩96,892 | ₩97,294 | -0.29% | 2.1만 |
|---|
| 2026.09.23 | ₩98,458 | ₩98,659 | ₩97,909 | ₩97,909 | -0.56% | 1.8만 |
|---|
| 2026.09.22 | ₩99,114 | ₩99,248 | ₩98,485 | ₩98,739 | -0.38% | 2.1만 |
|---|
| 2026.09.21 | ₩99,248 | ₩99,248 | ₩98,606 | ₩98,606 | -0.65% | 1.3만 |
|---|
| 2026.09.18 | ₩98,820 | ₩98,820 | ₩98,351 | ₩98,806 | -0.01% | 1.1만 |
|---|
| 2026.09.17 | ₩100,025 | ₩100,025 | ₩99,034 | ₩99,034 | -0.99% | 3만 |
|---|
| 2026.09.16 | ₩99,744 | ₩100,011 | ₩97,936 | ₩98,739 | -1.01% | 1.3만 |
|---|
| 2026.09.15 | ₩99,744 | ₩99,877 | ₩99,329 | ₩99,329 | -0.42% | 1.9만 |
|---|
| 2026.09.14 | ₩100,306 | ₩100,319 | ₩99,770 | ₩99,811 | -0.49% | 1.1만 |
|---|
| 2026.09.11 | ₩100,547 | ₩100,574 | ₩100,226 | ₩100,493 | -0.05% | 7.2천 |
|---|
| 2026.09.10 | ₩100,011 | ₩100,011 | ₩99,623 | ₩99,784 | -0.23% | 8.3천 |
|---|
| 2026.09.09 | ₩100,989 | ₩101,243 | ₩100,293 | ₩100,333 | -0.65% | 8.1천 |
|---|
| 2026.09.08 | ₩102,341 | ₩102,341 | ₩101,283 | ₩101,390 | -0.93% | 1.7만 |
|---|
| 2026.09.04 | ₩101,712 | ₩102,381 | ₩101,712 | ₩102,180 | +0.46% | 1만 |
|---|
| 2026.09.03 | ₩102,087 | ₩102,247 | ₩101,471 | ₩102,127 | +0.04% | 8.7천 |
|---|
| 2026.09.02 | ₩100,855 | ₩101,792 | ₩100,828 | ₩101,256 | +0.40% | 1.6만 |
|---|
| 2026.09.01 | ₩100,828 | ₩101,082 | ₩100,279 | ₩100,426 | -0.40% | 2.2만 |
|---|
| 2026.08.31 | ₩101,725 | ₩101,725 | ₩101,176 | ₩101,364 | -0.36% | 9.1천 |
|---|
| 2026.08.28 | ₩103,051 | ₩103,051 | ₩101,792 | ₩101,859 | -1.16% | 9.6천 |
|---|
| 2026.08.27 | ₩102,649 | ₩102,863 | ₩102,328 | ₩102,850 | +0.20% | 2.2만 |
|---|
| 2026.08.26 | ₩102,207 | ₩103,091 | ₩102,207 | ₩102,836 | +0.62% | 1.1만 |
|---|
| 2026.08.25 | ₩102,488 | ₩102,488 | ₩102,153 | ₩102,461 | -0.03% | 6.6천 |
|---|
| 2026.08.24 | ₩102,020 | ₩102,649 | ₩102,020 | ₩102,328 | +0.30% | 8.4천 |
|---|
| 2026.08.21 | ₩102,729 | ₩102,756 | ₩102,381 | ₩102,649 | -0.08% | 1.3만 |
|---|
| 2026.08.20 | ₩102,140 | ₩102,635 | ₩102,033 | ₩102,046 | -0.09% | 1.3만 |
|---|
| 2026.08.19 | ₩103,010 | ₩103,479 | ₩102,635 | ₩102,635 | -0.36% | 6.5천 |
|---|
| 2026.08.18 | ₩103,653 | ₩103,653 | ₩102,555 | ₩102,555 | -1.06% | 1.9만 |
|---|
| 2026.08.17 | ₩103,747 | ₩103,854 | ₩103,532 | ₩103,546 | -0.19% | 1.2만 |
|---|
| 2026.08.14 | ₩103,613 | ₩104,014 | ₩103,613 | ₩103,934 | +0.31% | 1만 |
|---|
| 2026.08.13 | ₩103,546 | ₩103,747 | ₩103,251 | ₩103,613 | +0.06% | 7천 |
|---|
| 2026.08.12 | ₩103,091 | ₩103,466 | ₩102,689 | ₩103,305 | +0.21% | 2.6만 |
|---|
| 2026.08.11 | ₩102,729 | ₩103,546 | ₩102,729 | ₩102,729 | 0.00% | 4.1만 |
|---|
| 2026.08.10 | ₩103,010 | ₩103,171 | ₩102,810 | ₩102,810 | -0.19% | 1.8만 |
|---|
| 2026.08.07 | ₩102,649 | ₩103,466 | ₩102,649 | ₩103,171 | +0.51% | 2.8만 |
|---|
| 2026.08.06 | ₩103,466 | ₩103,466 | ₩102,448 | ₩102,528 | -0.91% | 1.2만 |
|---|
| 2026.08.05 | ₩104,255 | ₩104,255 | ₩103,251 | ₩103,251 | -0.96% | 1.3만 |
|---|
| 2026.08.04 | ₩102,689 | ₩104,202 | ₩102,435 | ₩104,202 | +1.47% | 1.7만 |
|---|
| 2026.08.03 | ₩101,725 | ₩102,635 | ₩101,725 | ₩102,582 | +0.84% | 1.4만 |
|---|
| 2026.07.31 | ₩101,872 | ₩101,872 | ₩101,082 | ₩101,538 | -0.33% | 1만 |
|---|
| 2026.07.30 | ₩102,073 | ₩102,073 | ₩100,681 | ₩101,605 | -0.46% | 1만 |
|---|
| 2026.07.29 | ₩102,274 | ₩102,274 | ₩101,082 | ₩101,337 | -0.92% | 1.1만 |
|---|
| 2026.07.28 | ₩101,953 | ₩102,328 | ₩101,672 | ₩102,328 | +0.37% | 1.4만 |
|---|
| 2026.07.27 | ₩101,712 | ₩101,752 | ₩101,109 | ₩101,551 | -0.16% | 1.9만 |
|---|
| 2026.07.24 | ₩100,922 | ₩101,712 | ₩100,801 | ₩101,203 | +0.28% | 2.8만 |
|---|
| 2026.07.23 | ₩100,400 | ₩100,962 | ₩100,159 | ₩100,708 | +0.31% | 2.2만 |
|---|
| 2026.07.22 | ₩101,243 | ₩101,712 | ₩101,096 | ₩101,256 | +0.01% | 1.2만 |
|---|
| 2026.07.21 | ₩100,520 | ₩101,216 | ₩100,293 | ₩101,176 | +0.65% | 1.5만 |
|---|
| 2026.07.20 | ₩101,310 | ₩101,310 | ₩100,319 | ₩100,333 | -0.96% | 1.3만 |
|---|
| 2026.07.17 | ₩101,002 | ₩101,752 | ₩100,708 | ₩101,149 | +0.15% | 1.5만 |
|---|
| 2026.07.16 | ₩100,359 | ₩101,966 | ₩100,359 | ₩101,431 | +1.07% | 1.6만 |
|---|
| 2026.07.15 | ₩100,413 | ₩101,042 | ₩100,373 | ₩100,761 | +0.35% | 1.6만 |
|---|
| 2026.07.14 | ₩100,426 | ₩102,515 | ₩100,065 | ₩100,212 | -0.21% | 1.5만 |
|---|
| 2026.07.13 | ₩100,185 | ₩100,761 | ₩99,998 | ₩100,132 | -0.05% | 2.7만 |
|---|
| 2026.07.10 | ₩100,212 | ₩100,587 | ₩100,065 | ₩100,467 | +0.25% | 2.2만 |
|---|
| 2026.07.09 | ₩99,409 | ₩101,015 | ₩99,409 | ₩100,293 | +0.89% | 3만 |
|---|
| 2026.07.08 | ₩100,266 | ₩100,266 | ₩98,592 | ₩99,141 | -1.12% | 1.5만 |
|---|
| 2026.07.07 | ₩101,082 | ₩101,082 | ₩100,132 | ₩100,306 | -0.77% | 2.4만 |
|---|
| 2026.07.06 | ₩100,533 | ₩101,056 | ₩100,533 | ₩100,815 | +0.28% | 2.1만 |
|---|
| 2026.07.02 | ₩101,350 | ₩101,350 | ₩99,770 | ₩100,413 | -0.92% | 2.4만 |
|---|
| 2026.07.01 | ₩101,069 | ₩101,859 | ₩100,694 | ₩100,708 | -0.36% | 1.8만 |
|---|
| 2026.06.30 | ₩101,069 | ₩101,618 | ₩101,069 | ₩101,457 | +0.38% | 1.2만 |
|---|
| 2026.06.29 | ₩101,484 | ₩101,484 | ₩100,614 | ₩101,069 | -0.41% | 1.7만 |
|---|
| 2026.06.26 | ₩100,252 | ₩101,283 | ₩100,252 | ₩100,600 | +0.35% | 2.8만 |
|---|
| 2026.06.25 | ₩100,734 | ₩101,645 | ₩100,440 | ₩100,748 | +0.01% | 2.4만 |
|---|
| 2026.06.24 | ₩99,931 | ₩101,042 | ₩99,931 | ₩100,493 | +0.56% | 1.9만 |
|---|
| 2026.06.23 | ₩98,954 | ₩100,319 | ₩98,954 | ₩99,797 | +0.85% | 1.8만 |
|---|
| 2026.06.22 | ₩100,172 | ₩100,547 | ₩99,998 | ₩100,239 | +0.07% | 2.5만 |
|---|
| 2026.06.18 | ₩99,891 | ₩100,025 | ₩99,556 | ₩100,025 | +0.13% | 1.2만 |
|---|
| 2026.06.17 | ₩100,788 | ₩101,136 | ₩98,820 | ₩99,088 | -1.69% | 2.8만 |
|---|
| 2026.06.16 | ₩100,708 | ₩101,752 | ₩100,373 | ₩100,520 | -0.19% | 1.5만 |
|---|
| 2026.06.15 | ₩101,685 | ₩101,872 | ₩100,627 | ₩100,627 | -1.04% | 1.2만 |
|---|
| 2026.06.12 | ₩100,373 | ₩101,082 | ₩100,226 | ₩100,815 | +0.44% | 1.2만 |
|---|
| 2026.06.11 | ₩98,579 | ₩100,105 | ₩98,244 | ₩99,931 | +1.37% | 2.2만 |
|---|
| 2026.06.10 | ₩98,579 | ₩99,650 | ₩97,883 | ₩97,883 | -0.71% | 1.5만 |
|---|
| 2026.06.09 | ₩98,780 | ₩99,918 | ₩97,521 | ₩99,007 | +0.23% | 1.7만 |
|---|
| 2026.06.08 | ₩98,472 | ₩98,806 | ₩98,070 | ₩98,083 | -0.39% | 1.5만 |
|---|
| 2026.06.05 | ₩98,686 | ₩98,766 | ₩97,561 | ₩97,749 | -0.95% | 9.7천 |
|---|
| 2026.06.04 | ₩99,007 | ₩99,395 | ₩98,873 | ₩99,262 | +0.26% | 1.7만 |
|---|
| 2026.06.03 | ₩98,351 | ₩98,806 | ₩98,164 | ₩98,592 | +0.25% | 2.2만 |
|---|
| 2026.06.02 | ₩97,936 | ₩98,860 | ₩97,936 | ₩98,606 | +0.68% | 1.4만 |
|---|
| 2026.06.01 | ₩97,668 | ₩98,324 | ₩97,360 | ₩98,030 | +0.37% | 1.8만 |
|---|
| 2026.05.29 | ₩98,311 | ₩98,485 | ₩97,896 | ₩98,030 | -0.29% | 2.2만 |
|---|
| 2026.05.28 | ₩98,217 | ₩98,780 | ₩97,668 | ₩98,378 | +0.16% | 1.7만 |
|---|
| 2026.05.27 | ₩98,525 | ₩99,021 | ₩98,164 | ₩98,257 | -0.27% | 1만 |
|---|
| 2026.05.26 | ₩98,137 | ₩98,445 | ₩98,097 | ₩98,418 | +0.29% | 1.7만 |
|---|
| 2026.05.22 | ₩96,972 | ₩97,360 | ₩96,878 | ₩97,227 | +0.26% | 1.2만 |
|---|
| 2026.05.21 | ₩95,700 | ₩96,704 | ₩94,991 | ₩96,396 | +0.73% | 1.4만 |
|---|
| 2026.05.20 | ₩94,241 | ₩96,196 | ₩94,241 | ₩96,129 | +2.00% | 2.1만 |
|---|
| 2026.05.19 | ₩95,004 | ₩95,098 | ₩94,107 | ₩94,469 | -0.56% | 1.7만 |
|---|
| 2026.05.18 | ₩95,071 | ₩95,861 | ₩95,071 | ₩95,299 | +0.24% | 1.9만 |
|---|
| 2026.05.15 | ₩95,526 | ₩95,526 | ₩94,884 | ₩95,165 | -0.38% | 2.1만 |
|---|
| 2026.05.14 | ₩96,316 | ₩96,932 | ₩96,062 | ₩96,316 | 0.00% | 1.5만 |
|---|
| 2026.05.13 | ₩96,423 | ₩96,423 | ₩95,647 | ₩96,022 | -0.42% | 1.4만 |
|---|
| 2026.05.12 | ₩96,999 | ₩96,999 | ₩95,540 | ₩96,477 | -0.54% | 1.7만 |
|---|
| 2026.05.11 | ₩97,427 | ₩97,923 | ₩96,771 | ₩96,798 | -0.65% | 2만 |
|---|
| 2026.05.08 | ₩97,601 | ₩97,642 | ₩97,066 | ₩97,427 | -0.18% | 1만 |
|---|
| 2026.05.07 | ₩98,110 | ₩98,110 | ₩96,945 | ₩97,240 | -0.89% | 2.3만 |
|---|
| 2026.05.06 | ₩97,722 | ₩98,150 | ₩97,387 | ₩97,963 | +0.25% | 1.4만 |
|---|
| 2026.05.05 | ₩96,249 | ₩97,334 | ₩96,222 | ₩97,106 | +0.89% | 2.6만 |
|---|
| 2026.05.04 | ₩96,316 | ₩96,651 | ₩95,473 | ₩95,700 | -0.64% | 1.4만 |
|---|
| 2026.05.01 | ₩96,999 | ₩96,999 | ₩96,423 | ₩96,437 | -0.58% | 1.3만 |
|---|
| 2026.04.30 | ₩95,406 | ₩97,601 | ₩95,406 | ₩96,892 | +1.56% | 2.2만 |
|---|
| 2026.04.29 | ₩95,901 | ₩95,901 | ₩95,004 | ₩95,379 | -0.54% | 2.5만 |
|---|
| 2026.04.28 | ₩96,517 | ₩96,517 | ₩95,633 | ₩95,633 | -0.92% | 1.8만 |
|---|
| 2026.04.27 | ₩96,396 | ₩96,731 | ₩96,263 | ₩96,463 | +0.07% | 1.2만 |
|---|
| 2026.04.24 | ₩96,557 | ₩96,865 | ₩96,222 | ₩96,330 | -0.24% | 2만 |
|---|
| 2026.04.23 | ₩96,383 | ₩96,852 | ₩95,620 | ₩96,410 | +0.03% | 3.7만 |
|---|
| 2026.04.22 | ₩98,164 | ₩98,164 | ₩96,196 | ₩96,423 | -1.77% | 2.6만 |
|---|
| 2026.04.21 | ₩97,320 | ₩98,311 | ₩96,771 | ₩97,026 | -0.30% | 2.5만 |
|---|
| 2026.04.20 | ₩96,169 | ₩97,347 | ₩96,169 | ₩97,253 | +1.13% | 3.7만 |
|---|
| 2026.04.17 | ₩95,272 | ₩96,878 | ₩95,272 | ₩96,571 | +1.36% | 2.2만 |
|---|
| 2026.04.16 | ₩94,442 | ₩95,406 | ₩94,107 | ₩94,710 | +0.28% | 12.6만 |
|---|
| 2026.04.15 | ₩94,723 | ₩94,723 | ₩94,000 | ₩94,415 | -0.33% | 1.3만 |
|---|
| 2026.04.14 | ₩94,415 | ₩94,803 | ₩94,388 | ₩94,616 | +0.21% | 2.7만 |
|---|
| 2026.04.13 | ₩93,036 | ₩94,388 | ₩93,036 | ₩94,388 | +1.45% | 4.2만 |
|---|
| 2026.04.10 | ₩93,879 | ₩93,879 | ₩93,090 | ₩93,331 | -0.58% | 1.2만 |
|---|
| 2026.04.09 | ₩93,036 | ₩94,027 | ₩92,929 | ₩93,853 | +0.88% | 2.6만 |
|---|
| 2026.04.08 | ₩93,063 | ₩93,491 | ₩92,889 | ₩93,264 | +0.22% | 2.7만 |
|---|
| 2026.04.07 | ₩90,733 | ₩91,536 | ₩90,733 | ₩91,229 | +0.55% | 1.3만 |
|---|
| 2026.04.06 | ₩90,452 | ₩91,162 | ₩90,318 | ₩90,934 | +0.53% | 1.2만 |
|---|
| 2026.04.02 | ₩89,435 | ₩90,961 | ₩89,327 | ₩90,653 | +1.36% | 1.6만 |
|---|
| 2026.04.01 | ₩90,224 | ₩90,988 | ₩90,224 | ₩90,305 | +0.09% | 10.9만 |
|---|
| 2026.03.31 | ₩88,859 | ₩90,278 | ₩88,471 | ₩89,997 | +1.28% | 2.5만 |
|---|
| 2026.03.30 | ₩89,100 | ₩89,100 | ₩87,440 | ₩87,640 | -1.64% | 2.4만 |
|---|
| 2026.03.27 | ₩89,113 | ₩89,113 | ₩87,922 | ₩88,363 | -0.84% | 2.3만 |
|---|
| 2026.03.26 | ₩90,318 | ₩90,546 | ₩89,394 | ₩89,394 | -1.02% | 3만 |
|---|
| 2026.03.25 | ₩90,425 | ₩90,452 | ₩89,461 | ₩90,345 | -0.09% | 1만 |
|---|
| 2026.03.24 | ₩88,524 | ₩90,198 | ₩88,270 | ₩89,649 | +1.27% | 1.3만 |
|---|
| 2026.03.23 | ₩89,180 | ₩90,238 | ₩89,180 | ₩89,207 | +0.03% | 10.9만 |
|---|
| 2026.03.20 | ₩88,738 | ₩88,738 | ₩87,533 | ₩87,801 | -1.06% | 1.4만 |
|---|
| 2026.03.19 | ₩88,230 | ₩89,448 | ₩88,230 | ₩89,167 | +1.06% | 1.9만 |
|---|
| 2026.03.18 | ₩89,609 | ₩89,836 | ₩89,100 | ₩89,100 | -0.57% | 1.4만 |
|---|
| 2026.03.17 | ₩89,863 | ₩90,693 | ₩89,863 | ₩90,117 | +0.28% | 2.7만 |
|---|
| 2026.03.16 | ₩89,716 | ₩90,144 | ₩89,260 | ₩89,260 | -0.51% | 1.1만 |
|---|
| 2026.03.13 | ₩89,528 | ₩89,622 | ₩88,738 | ₩88,819 | -0.79% | 2.8만 |
|---|
| 2026.03.12 | ₩89,568 | ₩89,850 | ₩88,712 | ₩88,993 | -0.64% | 2만 |
|---|
| 2026.03.11 | ₩90,291 | ₩90,532 | ₩89,836 | ₩90,439 | +0.16% | 2.2만 |
|---|
| 2026.03.10 | ₩91,001 | ₩91,737 | ₩90,532 | ₩90,573 | -0.47% | 2.1만 |
|---|
| 2026.03.09 | ₩90,064 | ₩91,242 | ₩88,725 | ₩91,215 | +1.28% | 1.7만 |
|---|
| 2026.03.06 | ₩91,296 | ₩91,296 | ₩90,305 | ₩91,055 | -0.26% | 1.3만 |
|---|
| 2026.03.05 | ₩93,156 | ₩93,491 | ₩92,273 | ₩92,768 | -0.42% | 1.2만 |
|---|
| 2026.03.04 | ₩94,107 | ₩94,161 | ₩93,264 | ₩93,786 | -0.34% | 1.3만 |
|---|
| 2026.03.03 | ₩92,782 | ₩94,147 | ₩91,965 | ₩93,746 | +1.04% | 1.5만 |
|---|
| 2026.03.02 | ₩93,531 | ₩95,071 | ₩93,505 | ₩94,884 | +1.45% | 2.3만 |
|---|
| 2026.02.27 | ₩94,656 | ₩94,723 | ₩94,054 | ₩94,723 | +0.07% | 1.4만 |
|---|
| 2026.02.26 | ₩94,910 | ₩95,754 | ₩94,750 | ₩95,419 | +0.54% | 2.2만 |
|---|
| 2026.02.25 | ₩95,352 | ₩95,352 | ₩94,134 | ₩94,656 | -0.73% | 2.6만 |
|---|
| 2026.02.24 | ₩93,920 | ₩95,178 | ₩93,920 | ₩94,790 | +0.93% | 1.3만 |
|---|
| 2026.02.23 | ₩95,473 | ₩95,473 | ₩93,491 | ₩94,000 | -1.54% | 1.2만 |
|---|
| 2026.02.20 | ₩95,138 | ₩95,928 | ₩94,870 | ₩95,928 | +0.83% | 1.4만 |
|---|
| 2026.02.19 | ₩95,674 | ₩95,674 | ₩94,977 | ₩95,433 | -0.25% | 1.3만 |
|---|
| 2026.02.18 | ₩95,258 | ₩96,129 | ₩95,218 | ₩95,700 | +0.46% | 1.7만 |
|---|
| 2026.02.17 | ₩95,339 | ₩95,540 | ₩94,535 | ₩95,339 | 0.00% | 2.1만 |
|---|
| 2026.02.13 | ₩94,576 | ₩95,727 | ₩94,576 | ₩95,218 | +0.68% | 1.3만 |
|---|
| 2026.02.12 | ₩96,437 | ₩96,999 | ₩93,987 | ₩94,281 | -2.24% | 4.7만 |
|---|
| 2026.02.11 | ₩96,664 | ₩96,664 | ₩95,687 | ₩95,861 | -0.83% | 3.2만 |
|---|
| 2026.02.10 | ₩96,035 | ₩96,678 | ₩96,035 | ₩96,169 | +0.14% | 3.6만 |
|---|
| 2026.02.09 | ₩95,754 | ₩96,155 | ₩95,687 | ₩95,981 | +0.24% | 1.7만 |
|---|
| 2026.02.06 | ₩94,522 | ₩96,075 | ₩94,522 | ₩96,075 | +1.64% | 1.4만 |
|---|
| 2026.02.05 | ₩93,973 | ₩94,535 | ₩93,464 | ₩93,518 | -0.48% | 3.6만 |
|---|
| 2026.02.04 | ₩93,612 | ₩94,910 | ₩93,612 | ₩94,629 | +1.09% | 4.7만 |
|---|
| 2026.02.03 | ₩93,223 | ₩93,987 | ₩92,286 | ₩93,049 | -0.19% | 2.2만 |
|---|
| 2026.02.02 | ₩92,005 | ₩93,223 | ₩92,005 | ₩93,156 | +1.25% | 3.5만 |
|---|
| 2026.01.30 | ₩92,554 | ₩92,701 | ₩91,764 | ₩92,500 | -0.06% | 1.4만 |
|---|
| 2026.01.29 | ₩93,156 | ₩93,545 | ₩92,206 | ₩92,902 | -0.27% | 4.1만 |
|---|
| 2026.01.28 | ₩93,076 | ₩93,290 | ₩92,434 | ₩92,728 | -0.37% | 6.9만 |
|---|
| 2026.01.27 | ₩93,438 | ₩93,438 | ₩92,795 | ₩93,049 | -0.42% | 1.4만 |
|---|
| 2026.01.26 | ₩93,397 | ₩93,759 | ₩93,063 | ₩93,478 | +0.09% | 2.7만 |
|---|
| 2026.01.23 | ₩94,201 | ₩94,201 | ₩93,116 | ₩93,344 | -0.91% | 18.5만 |
|---|
| 2026.01.22 | ₩94,776 | ₩95,165 | ₩94,214 | ₩94,228 | -0.58% | 3.9만 |
|---|
| 2026.01.21 | ₩92,942 | ₩94,509 | ₩92,942 | ₩94,361 | +1.53% | 3.5만 |
|---|
| 2026.01.20 | ₩92,500 | ₩93,116 | ₩91,188 | ₩92,206 | -0.32% | 4.2만 |
|---|
| 2026.01.16 | ₩93,960 | ₩93,960 | ₩93,531 | ₩93,759 | -0.21% | 4만 |
|---|
| 2026.01.15 | ₩93,478 | ₩94,254 | ₩93,478 | ₩93,960 | +0.52% | 1.4만 |
|---|
| 2026.01.14 | ₩92,929 | ₩93,772 | ₩92,875 | ₩93,143 | +0.23% | 1.7만 |
|---|
| 2026.01.13 | ₩92,956 | ₩93,505 | ₩92,715 | ₩92,889 | -0.07% | 1.6만 |
|---|
| 2026.01.12 | ₩92,648 | ₩93,183 | ₩92,648 | ₩93,076 | +0.46% | 2.3만 |
|---|
| 2026.01.09 | ₩93,116 | ₩93,397 | ₩92,688 | ₩93,143 | +0.03% | 1.8만 |
|---|
| 2026.01.08 | ₩91,724 | ₩93,009 | ₩91,724 | ₩92,661 | +1.02% | 2.9만 |
|---|
| 2026.01.07 | ₩92,474 | ₩92,474 | ₩91,362 | ₩91,416 | -1.14% | 1.1만 |
|---|
| 2026.01.06 | ₩91,336 | ₩92,474 | ₩91,282 | ₩92,300 | +1.06% | 2.7만 |
|---|
| 2026.01.05 | ₩90,425 | ₩91,885 | ₩90,425 | ₩91,349 | +1.02% | 2.5만 |
|---|
| 2026.01.02 | ₩89,769 | ₩90,546 | ₩89,167 | ₩90,171 | +0.45% | 2.9만 |
|---|
| 2025.12.31 | ₩90,238 | ₩90,238 | ₩89,220 | ₩89,435 | -0.89% | 2.8만 |
|---|
| 2025.12.30 | ₩90,680 | ₩90,680 | ₩90,184 | ₩90,184 | -0.55% | 1.5만 |
|---|
| 2025.12.29 | ₩90,760 | ₩90,921 | ₩90,439 | ₩90,465 | -0.32% | 3.9만 |
|---|
| 2025.12.26 | ₩91,001 | ₩91,001 | ₩90,666 | ₩90,827 | -0.19% | 3.9만 |
|---|
| 2025.12.24 | ₩91,202 | ₩91,536 | ₩90,921 | ₩91,443 | +0.26% | 9.5천 |
|---|
| 2025.12.23 | ₩91,269 | ₩91,309 | ₩91,068 | ₩91,108 | -0.18% | 2.1만 |
|---|
| 2025.12.22 | ₩91,135 | ₩91,804 | ₩91,135 | ₩91,563 | +0.47% | 1.2만 |
|---|
| 2025.12.19 | ₩90,760 | ₩91,148 | ₩90,439 | ₩90,827 | +0.07% | 1.6만 |
|---|
| 2025.12.18 | ₩91,055 | ₩91,536 | ₩90,506 | ₩90,506 | -0.60% | 7만 |
|---|
| 2025.12.17 | ₩90,626 | ₩91,162 | ₩90,291 | ₩90,358 | -0.30% | 1.8만 |
|---|
| 2025.12.16 | ₩91,028 | ₩91,028 | ₩90,211 | ₩90,599 | -0.47% | 1.2만 |
|---|
| 2025.12.15 | ₩91,898 | ₩91,898 | ₩90,947 | ₩91,269 | -0.68% | 4.6만 |
|---|
| 2025.12.12 | ₩92,206 | ₩92,420 | ₩91,255 | ₩91,336 | -0.94% | 2.2만 |
|---|
| 2025.12.11 | ₩91,175 | ₩92,166 | ₩91,175 | ₩92,166 | +1.09% | 3.1만 |
|---|
| 2025.12.10 | ₩89,568 | ₩91,416 | ₩89,568 | ₩91,309 | +1.94% | 1.9만 |
|---|
| 2025.12.09 | ₩89,863 | ₩90,157 | ₩89,568 | ₩89,609 | -0.28% | 7.6천 |
|---|
| 2025.12.08 | ₩90,398 | ₩90,398 | ₩89,542 | ₩89,622 | -0.86% | 2.1만 |
|---|
| 2025.12.05 | ₩90,626 | ₩90,626 | ₩90,184 | ₩90,318 | -0.34% | 5만 |
|---|
| 2025.12.04 | ₩90,050 | ₩90,398 | ₩89,716 | ₩89,997 | -0.06% | 1.4만 |
|---|
| 2025.12.03 | ₩89,207 | ₩90,144 | ₩89,207 | ₩89,957 | +0.84% | 1.1만 |
|---|
| 2025.12.02 | ₩89,957 | ₩89,957 | ₩89,220 | ₩89,247 | -0.79% | 1.3만 |
|---|
| 2025.12.01 | ₩88,859 | ₩90,131 | ₩88,859 | ₩89,676 | +0.92% | 4.1만 |
|---|
| 2025.11.28 | ₩89,582 | ₩89,890 | ₩89,582 | ₩89,769 | +0.21% | 5.7천 |
|---|
| 2025.11.26 | ₩89,153 | ₩90,077 | ₩89,153 | ₩89,676 | +0.59% | 1.3만 |
|---|
| 2025.11.25 | ₩87,440 | ₩89,180 | ₩87,440 | ₩89,100 | +1.90% | 1.4만 |
|---|
| 2025.11.24 | ₩86,824 | ₩87,426 | ₩86,824 | ₩87,346 | +0.60% | 3.8만 |
|---|
| 2025.11.21 | ₩84,775 | ₩86,944 | ₩84,775 | ₩86,543 | +2.08% | 2.4만 |
|---|
| 2025.11.20 | ₩86,248 | ₩86,703 | ₩84,360 | ₩84,481 | -2.05% | 3.1만 |
|---|
| 2025.11.19 | ₩85,686 | ₩85,686 | ₩85,003 | ₩85,458 | -0.27% | 1.5만 |
|---|
| 2025.11.18 | ₩84,749 | ₩85,820 | ₩84,641 | ₩85,605 | +1.01% | 1.8만 |
|---|
| 2025.11.17 | ₩86,569 | ₩86,650 | ₩84,882 | ₩85,177 | -1.61% | 1.2만 |
|---|
| 2025.11.14 | ₩86,315 | ₩87,172 | ₩86,315 | ₩86,623 | +0.36% | 2만 |
|---|
| 2025.11.13 | ₩87,948 | ₩88,363 | ₩86,891 | ₩86,971 | -1.11% | 9.8천 |
|---|
| 2025.11.12 | ₩88,042 | ₩88,685 | ₩88,042 | ₩88,243 | +0.23% | 1.3만 |
|---|
| 2025.11.11 | ₩87,614 | ₩88,270 | ₩87,614 | ₩88,015 | +0.46% | 1.1만 |
|---|
| 2025.11.10 | ₩87,480 | ₩87,975 | ₩87,092 | ₩87,774 | +0.34% | 1.8만 |
|---|
| 2025.11.07 | ₩85,726 | ₩87,266 | ₩85,726 | ₩87,158 | +1.67% | 1.9만 |
|---|
| 2025.11.06 | ₩86,944 | ₩87,359 | ₩86,047 | ₩86,275 | -0.77% | 1.6만 |
|---|
| 2025.11.05 | ₩86,302 | ₩87,346 | ₩86,302 | ₩86,984 | +0.79% | 1.6만 |
|---|
| 2025.11.04 | ₩85,753 | ₩86,422 | ₩85,753 | ₩86,020 | +0.31% | 1.4만 |
|---|
| 2025.11.03 | ₩86,623 | ₩86,824 | ₩86,181 | ₩86,824 | +0.23% | 1.1만 |
|---|
| 2025.10.31 | ₩86,208 | ₩86,984 | ₩86,047 | ₩86,851 | +0.75% | 2.5만 |
|---|
| 2025.10.30 | ₩86,436 | ₩87,520 | ₩86,436 | ₩86,596 | +0.19% | 2.7만 |
|---|
| 2025.10.29 | ₩87,560 | ₩88,149 | ₩86,770 | ₩87,105 | -0.52% | 1.3만 |
|---|
| 2025.10.28 | ₩88,497 | ₩88,564 | ₩87,801 | ₩87,801 | -0.79% | 2.3만 |
|---|
| 2025.10.27 | ₩89,060 | ₩89,100 | ₩88,310 | ₩88,712 | -0.39% | 1.2만 |
|---|
| 2025.10.24 | ₩89,033 | ₩89,033 | ₩88,243 | ₩88,243 | -0.89% | 1.1만 |
|---|
| 2025.10.23 | ₩87,560 | ₩88,404 | ₩87,560 | ₩88,230 | +0.76% | 1.8만 |
|---|
| 2025.10.22 | ₩87,962 | ₩88,069 | ₩87,065 | ₩87,386 | -0.65% | 1.4만 |
|---|
| 2025.10.21 | ₩87,386 | ₩88,189 | ₩87,386 | ₩88,002 | +0.70% | 1.3만 |
|---|
| 2025.10.20 | ₩87,145 | ₩87,600 | ₩87,038 | ₩87,533 | +0.45% | 2.1만 |
|---|
| 2025.10.17 | ₩86,034 | ₩86,650 | ₩86,034 | ₩86,650 | +0.72% | 1.2만 |
|---|
| 2025.10.16 | ₩87,507 | ₩87,507 | ₩85,846 | ₩86,328 | -1.35% | 1.8만 |
|---|
| 2025.10.15 | ₩87,975 | ₩88,203 | ₩87,051 | ₩87,533 | -0.50% | 2.6만 |
|---|
| 2025.10.14 | ₩85,150 | ₩87,734 | ₩85,150 | ₩87,413 | +2.66% | 5.9만 |
|---|
| 2025.10.13 | ₩85,739 | ₩86,342 | ₩85,485 | ₩86,061 | +0.37% | 2.5만 |
|---|
| 2025.10.10 | ₩87,440 | ₩87,440 | ₩84,668 | ₩84,668 | -3.17% | 79만 |
|---|