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 | ₩97,501 | ₩97,501 | ₩97,059 | ₩97,126 | -0.38% | 5.4만 |
| 2026.10.08 | ₩96,511 | ₩97,086 | ₩96,136 | ₩97,073 | +0.58% | 1.6만 |
| 2026.10.07 | ₩97,086 | ₩97,273 | ₩96,256 | ₩96,457 | -0.65% | 1.3만 |
| 2026.10.06 | ₩98,317 | ₩98,451 | ₩97,822 | ₩97,822 | -0.50% | 1.8만 |
| 2026.10.05 | ₩97,180 | ₩98,103 | ₩97,126 | ₩97,956 | +0.80% | 1.5만 |
| 2026.10.02 | ₩97,220 | ₩97,809 | ₩97,220 | ₩97,474 | +0.26% | 2.7만 |
| 2026.10.01 | ₩95,708 | ₩96,725 | ₩95,400 | ₩96,591 | +0.92% | 3만 |
| 2026.09.30 | ₩96,430 | ₩96,591 | ₩95,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,882 |
| -0.57% |
| 1.1만 |
| 2026.09.29 | ₩96,925 | ₩96,925 | ₩96,082 | ₩96,618 | -0.32% | 1.5만 |
|---|
| 2026.09.28 | ₩97,086 | ₩97,126 | ₩96,390 | ₩96,685 | -0.41% | 2.5만 |
|---|
| 2026.09.25 | ₩97,247 | ₩97,769 | ₩96,925 | ₩97,662 | +0.43% | 1.5만 |
|---|
| 2026.09.24 | ₩97,541 | ₩97,541 | ₩96,859 | ₩97,260 | -0.29% | 2.1만 |
|---|
| 2026.09.23 | ₩98,424 | ₩98,625 | ₩97,876 | ₩97,876 | -0.56% | 1.8만 |
|---|
| 2026.09.22 | ₩99,080 | ₩99,214 | ₩98,451 | ₩98,706 | -0.38% | 2.1만 |
|---|
| 2026.09.21 | ₩99,214 | ₩99,214 | ₩98,572 | ₩98,572 | -0.65% | 1.3만 |
|---|
| 2026.09.18 | ₩98,786 | ₩98,786 | ₩98,317 | ₩98,772 | -0.01% | 1.1만 |
|---|
| 2026.09.17 | ₩99,990 | ₩99,990 | ₩99,000 | ₩99,000 | -0.99% | 3만 |
|---|
| 2026.09.16 | ₩99,709 | ₩99,977 | ₩97,902 | ₩98,706 | -1.01% | 1.3만 |
|---|
| 2026.09.15 | ₩99,709 | ₩99,843 | ₩99,294 | ₩99,294 | -0.42% | 1.9만 |
|---|
| 2026.09.14 | ₩100,271 | ₩100,285 | ₩99,736 | ₩99,776 | -0.49% | 1.1만 |
|---|
| 2026.09.11 | ₩100,512 | ₩100,539 | ₩100,191 | ₩100,459 | -0.05% | 7.2천 |
|---|
| 2026.09.10 | ₩99,977 | ₩99,977 | ₩99,589 | ₩99,749 | -0.23% | 8.3천 |
|---|
| 2026.09.09 | ₩100,954 | ₩101,208 | ₩100,258 | ₩100,298 | -0.65% | 8.1천 |
|---|
| 2026.09.08 | ₩102,306 | ₩102,306 | ₩101,248 | ₩101,356 | -0.93% | 1.7만 |
|---|
| 2026.09.04 | ₩101,677 | ₩102,346 | ₩101,677 | ₩102,145 | +0.46% | 1만 |
|---|
| 2026.09.03 | ₩102,051 | ₩102,212 | ₩101,436 | ₩102,092 | +0.04% | 8.7천 |
|---|
| 2026.09.02 | ₩100,820 | ₩101,757 | ₩100,793 | ₩101,222 | +0.40% | 1.6만 |
|---|
| 2026.09.01 | ₩100,793 | ₩101,048 | ₩100,245 | ₩100,392 | -0.40% | 2.2만 |
|---|
| 2026.08.31 | ₩101,690 | ₩101,690 | ₩101,141 | ₩101,329 | -0.36% | 9.1천 |
|---|
| 2026.08.28 | ₩103,015 | ₩103,015 | ₩101,757 | ₩101,824 | -1.16% | 9.6천 |
|---|
| 2026.08.27 | ₩102,614 | ₩102,828 | ₩102,292 | ₩102,814 | +0.20% | 2.2만 |
|---|
| 2026.08.26 | ₩102,172 | ₩103,055 | ₩102,172 | ₩102,801 | +0.62% | 1.1만 |
|---|
| 2026.08.25 | ₩102,453 | ₩102,453 | ₩102,118 | ₩102,426 | -0.03% | 6.6천 |
|---|
| 2026.08.24 | ₩101,985 | ₩102,614 | ₩101,985 | ₩102,292 | +0.30% | 8.4천 |
|---|
| 2026.08.21 | ₩102,694 | ₩102,721 | ₩102,346 | ₩102,614 | -0.08% | 1.3만 |
|---|
| 2026.08.20 | ₩102,105 | ₩102,600 | ₩101,998 | ₩102,011 | -0.09% | 1.3만 |
|---|
| 2026.08.19 | ₩102,975 | ₩103,443 | ₩102,600 | ₩102,600 | -0.36% | 6.5천 |
|---|
| 2026.08.18 | ₩103,617 | ₩103,617 | ₩102,520 | ₩102,520 | -1.06% | 1.9만 |
|---|
| 2026.08.17 | ₩103,711 | ₩103,818 | ₩103,497 | ₩103,510 | -0.19% | 1.2만 |
|---|
| 2026.08.14 | ₩103,577 | ₩103,979 | ₩103,577 | ₩103,898 | +0.31% | 1만 |
|---|
| 2026.08.13 | ₩103,510 | ₩103,711 | ₩103,216 | ₩103,577 | +0.06% | 7천 |
|---|
| 2026.08.12 | ₩103,055 | ₩103,430 | ₩102,654 | ₩103,269 | +0.21% | 2.6만 |
|---|
| 2026.08.11 | ₩102,694 | ₩103,510 | ₩102,694 | ₩102,694 | 0.00% | 4.1만 |
|---|
| 2026.08.10 | ₩102,975 | ₩103,136 | ₩102,774 | ₩102,774 | -0.19% | 1.8만 |
|---|
| 2026.08.07 | ₩102,614 | ₩103,430 | ₩102,614 | ₩103,136 | +0.51% | 2.8만 |
|---|
| 2026.08.06 | ₩103,430 | ₩103,430 | ₩102,413 | ₩102,493 | -0.91% | 1.2만 |
|---|
| 2026.08.05 | ₩104,220 | ₩104,220 | ₩103,216 | ₩103,216 | -0.96% | 1.3만 |
|---|
| 2026.08.04 | ₩102,654 | ₩104,166 | ₩102,399 | ₩104,166 | +1.47% | 1.7만 |
|---|
| 2026.08.03 | ₩101,690 | ₩102,600 | ₩101,690 | ₩102,547 | +0.84% | 1.4만 |
|---|
| 2026.07.31 | ₩101,837 | ₩101,837 | ₩101,048 | ₩101,503 | -0.33% | 1만 |
|---|
| 2026.07.30 | ₩102,038 | ₩102,038 | ₩100,646 | ₩101,570 | -0.46% | 1만 |
|---|
| 2026.07.29 | ₩102,239 | ₩102,239 | ₩101,048 | ₩101,302 | -0.92% | 1.1만 |
|---|
| 2026.07.28 | ₩101,918 | ₩102,292 | ₩101,637 | ₩102,292 | +0.37% | 1.4만 |
|---|
| 2026.07.27 | ₩101,677 | ₩101,717 | ₩101,074 | ₩101,516 | -0.16% | 1.9만 |
|---|
| 2026.07.24 | ₩100,887 | ₩101,677 | ₩100,767 | ₩101,168 | +0.28% | 2.8만 |
|---|
| 2026.07.23 | ₩100,365 | ₩100,927 | ₩100,124 | ₩100,673 | +0.31% | 2.2만 |
|---|
| 2026.07.22 | ₩101,208 | ₩101,677 | ₩101,061 | ₩101,222 | +0.01% | 1.2만 |
|---|
| 2026.07.21 | ₩100,486 | ₩101,182 | ₩100,258 | ₩101,141 | +0.65% | 1.5만 |
|---|
| 2026.07.20 | ₩101,275 | ₩101,275 | ₩100,285 | ₩100,298 | -0.96% | 1.3만 |
|---|
| 2026.07.17 | ₩100,967 | ₩101,717 | ₩100,673 | ₩101,115 | +0.15% | 1.5만 |
|---|
| 2026.07.16 | ₩100,325 | ₩101,931 | ₩100,325 | ₩101,396 | +1.07% | 1.6만 |
|---|
| 2026.07.15 | ₩100,379 | ₩101,008 | ₩100,338 | ₩100,726 | +0.35% | 1.6만 |
|---|
| 2026.07.14 | ₩100,392 | ₩102,480 | ₩100,031 | ₩100,178 | -0.21% | 1.5만 |
|---|
| 2026.07.13 | ₩100,151 | ₩100,726 | ₩99,964 | ₩100,097 | -0.05% | 2.7만 |
|---|
| 2026.07.10 | ₩100,178 | ₩100,552 | ₩100,031 | ₩100,432 | +0.25% | 2.2만 |
|---|
| 2026.07.09 | ₩99,375 | ₩100,981 | ₩99,375 | ₩100,258 | +0.89% | 3만 |
|---|
| 2026.07.08 | ₩100,231 | ₩100,231 | ₩98,558 | ₩99,107 | -1.12% | 1.5만 |
|---|
| 2026.07.07 | ₩101,048 | ₩101,048 | ₩100,097 | ₩100,271 | -0.77% | 2.4만 |
|---|
| 2026.07.06 | ₩100,499 | ₩101,021 | ₩100,499 | ₩100,780 | +0.28% | 2.1만 |
|---|
| 2026.07.02 | ₩101,315 | ₩101,315 | ₩99,736 | ₩100,379 | -0.92% | 2.4만 |
|---|
| 2026.07.01 | ₩101,034 | ₩101,824 | ₩100,660 | ₩100,673 | -0.36% | 1.8만 |
|---|
| 2026.06.30 | ₩101,034 | ₩101,583 | ₩101,034 | ₩101,422 | +0.38% | 1.2만 |
|---|
| 2026.06.29 | ₩101,449 | ₩101,449 | ₩100,579 | ₩101,034 | -0.41% | 1.7만 |
|---|
| 2026.06.26 | ₩100,218 | ₩101,248 | ₩100,218 | ₩100,566 | +0.35% | 2.8만 |
|---|
| 2026.06.25 | ₩100,700 | ₩101,610 | ₩100,405 | ₩100,713 | +0.01% | 2.4만 |
|---|
| 2026.06.24 | ₩99,897 | ₩101,008 | ₩99,897 | ₩100,459 | +0.56% | 1.9만 |
|---|
| 2026.06.23 | ₩98,920 | ₩100,285 | ₩98,920 | ₩99,763 | +0.85% | 1.8만 |
|---|
| 2026.06.22 | ₩100,138 | ₩100,512 | ₩99,964 | ₩100,205 | +0.07% | 2.5만 |
|---|
| 2026.06.18 | ₩99,857 | ₩99,990 | ₩99,522 | ₩99,990 | +0.13% | 1.2만 |
|---|
| 2026.06.17 | ₩100,753 | ₩101,101 | ₩98,786 | ₩99,054 | -1.69% | 2.8만 |
|---|
| 2026.06.16 | ₩100,673 | ₩101,717 | ₩100,338 | ₩100,486 | -0.19% | 1.5만 |
|---|
| 2026.06.15 | ₩101,650 | ₩101,837 | ₩100,593 | ₩100,593 | -1.04% | 1.2만 |
|---|
| 2026.06.12 | ₩100,338 | ₩101,048 | ₩100,191 | ₩100,780 | +0.44% | 1.2만 |
|---|
| 2026.06.11 | ₩98,545 | ₩100,071 | ₩98,210 | ₩99,897 | +1.37% | 2.2만 |
|---|
| 2026.06.10 | ₩98,545 | ₩99,616 | ₩97,849 | ₩97,849 | -0.71% | 1.5만 |
|---|
| 2026.06.09 | ₩98,746 | ₩99,883 | ₩97,488 | ₩98,973 | +0.23% | 1.7만 |
|---|
| 2026.06.08 | ₩98,438 | ₩98,772 | ₩98,036 | ₩98,050 | -0.39% | 1.5만 |
|---|
| 2026.06.05 | ₩98,652 | ₩98,732 | ₩97,528 | ₩97,715 | -0.95% | 9.7천 |
|---|
| 2026.06.04 | ₩98,973 | ₩99,361 | ₩98,839 | ₩99,227 | +0.26% | 1.7만 |
|---|
| 2026.06.03 | ₩98,317 | ₩98,772 | ₩98,130 | ₩98,558 | +0.25% | 2.2만 |
|---|
| 2026.06.02 | ₩97,902 | ₩98,826 | ₩97,902 | ₩98,572 | +0.68% | 1.4만 |
|---|
| 2026.06.01 | ₩97,635 | ₩98,291 | ₩97,327 | ₩97,996 | +0.37% | 1.8만 |
|---|
| 2026.05.29 | ₩98,277 | ₩98,451 | ₩97,862 | ₩97,996 | -0.29% | 2.2만 |
|---|
| 2026.05.28 | ₩98,184 | ₩98,746 | ₩97,635 | ₩98,344 | +0.16% | 1.7만 |
|---|
| 2026.05.27 | ₩98,491 | ₩98,987 | ₩98,130 | ₩98,224 | -0.27% | 1만 |
|---|
| 2026.05.26 | ₩98,103 | ₩98,411 | ₩98,063 | ₩98,384 | +0.29% | 1.7만 |
|---|
| 2026.05.22 | ₩96,939 | ₩97,327 | ₩96,845 | ₩97,193 | +0.26% | 1.2만 |
|---|
| 2026.05.21 | ₩95,667 | ₩96,671 | ₩94,958 | ₩96,363 | +0.73% | 1.4만 |
|---|
| 2026.05.20 | ₩94,209 | ₩96,163 | ₩94,209 | ₩96,096 | +2.00% | 2.1만 |
|---|
| 2026.05.19 | ₩94,971 | ₩95,065 | ₩94,075 | ₩94,436 | -0.56% | 1.7만 |
|---|
| 2026.05.18 | ₩95,038 | ₩95,828 | ₩95,038 | ₩95,266 | +0.24% | 1.9만 |
|---|
| 2026.05.15 | ₩95,493 | ₩95,493 | ₩94,851 | ₩95,132 | -0.38% | 2.1만 |
|---|
| 2026.05.14 | ₩96,283 | ₩96,899 | ₩96,029 | ₩96,283 | 0.00% | 1.5만 |
|---|
| 2026.05.13 | ₩96,390 | ₩96,390 | ₩95,614 | ₩95,989 | -0.42% | 1.4만 |
|---|
| 2026.05.12 | ₩96,966 | ₩96,966 | ₩95,507 | ₩96,444 | -0.54% | 1.7만 |
|---|
| 2026.05.11 | ₩97,394 | ₩97,889 | ₩96,738 | ₩96,765 | -0.65% | 2만 |
|---|
| 2026.05.08 | ₩97,568 | ₩97,608 | ₩97,033 | ₩97,394 | -0.18% | 1만 |
|---|
| 2026.05.07 | ₩98,076 | ₩98,076 | ₩96,912 | ₩97,207 | -0.89% | 2.3만 |
|---|
| 2026.05.06 | ₩97,688 | ₩98,117 | ₩97,354 | ₩97,929 | +0.25% | 1.4만 |
|---|
| 2026.05.05 | ₩96,216 | ₩97,300 | ₩96,189 | ₩97,073 | +0.89% | 2.6만 |
|---|
| 2026.05.04 | ₩96,283 | ₩96,618 | ₩95,440 | ₩95,667 | -0.64% | 1.4만 |
|---|
| 2026.05.01 | ₩96,966 | ₩96,966 | ₩96,390 | ₩96,404 | -0.58% | 1.3만 |
|---|
| 2026.04.30 | ₩95,373 | ₩97,568 | ₩95,373 | ₩96,859 | +1.56% | 2.2만 |
|---|
| 2026.04.29 | ₩95,868 | ₩95,868 | ₩94,971 | ₩95,346 | -0.54% | 2.5만 |
|---|
| 2026.04.28 | ₩96,484 | ₩96,484 | ₩95,600 | ₩95,600 | -0.92% | 1.8만 |
|---|
| 2026.04.27 | ₩96,363 | ₩96,698 | ₩96,230 | ₩96,430 | +0.07% | 1.2만 |
|---|
| 2026.04.24 | ₩96,524 | ₩96,832 | ₩96,189 | ₩96,296 | -0.24% | 2만 |
|---|
| 2026.04.23 | ₩96,350 | ₩96,818 | ₩95,587 | ₩96,377 | +0.03% | 3.7만 |
|---|
| 2026.04.22 | ₩98,130 | ₩98,130 | ₩96,163 | ₩96,390 | -1.77% | 2.6만 |
|---|
| 2026.04.21 | ₩97,287 | ₩98,277 | ₩96,738 | ₩96,992 | -0.30% | 2.5만 |
|---|
| 2026.04.20 | ₩96,136 | ₩97,314 | ₩96,136 | ₩97,220 | +1.13% | 3.7만 |
|---|
| 2026.04.17 | ₩95,239 | ₩96,845 | ₩95,239 | ₩96,537 | +1.36% | 2.2만 |
|---|
| 2026.04.16 | ₩94,409 | ₩95,373 | ₩94,075 | ₩94,677 | +0.28% | 12.6만 |
|---|
| 2026.04.15 | ₩94,690 | ₩94,690 | ₩93,968 | ₩94,383 | -0.33% | 1.3만 |
|---|
| 2026.04.14 | ₩94,383 | ₩94,771 | ₩94,356 | ₩94,583 | +0.21% | 2.7만 |
|---|
| 2026.04.13 | ₩93,004 | ₩94,356 | ₩93,004 | ₩94,356 | +1.45% | 4.2만 |
|---|
| 2026.04.10 | ₩93,847 | ₩93,847 | ₩93,058 | ₩93,298 | -0.58% | 1.2만 |
|---|
| 2026.04.09 | ₩93,004 | ₩93,994 | ₩92,897 | ₩93,820 | +0.88% | 2.6만 |
|---|
| 2026.04.08 | ₩93,031 | ₩93,459 | ₩92,857 | ₩93,232 | +0.22% | 2.7만 |
|---|
| 2026.04.07 | ₩90,702 | ₩91,505 | ₩90,702 | ₩91,197 | +0.55% | 1.3만 |
|---|
| 2026.04.06 | ₩90,421 | ₩91,130 | ₩90,287 | ₩90,903 | +0.53% | 1.2만 |
|---|
| 2026.04.02 | ₩89,404 | ₩90,930 | ₩89,297 | ₩90,622 | +1.36% | 1.6만 |
|---|
| 2026.04.01 | ₩90,193 | ₩90,956 | ₩90,193 | ₩90,274 | +0.09% | 10.9만 |
|---|
| 2026.03.31 | ₩88,828 | ₩90,247 | ₩88,440 | ₩89,966 | +1.28% | 2.5만 |
|---|
| 2026.03.30 | ₩89,069 | ₩89,069 | ₩87,410 | ₩87,610 | -1.64% | 2.4만 |
|---|
| 2026.03.27 | ₩89,083 | ₩89,083 | ₩87,891 | ₩88,333 | -0.84% | 2.3만 |
|---|
| 2026.03.26 | ₩90,287 | ₩90,515 | ₩89,364 | ₩89,364 | -1.02% | 3만 |
|---|
| 2026.03.25 | ₩90,394 | ₩90,421 | ₩89,431 | ₩90,314 | -0.09% | 1만 |
|---|
| 2026.03.24 | ₩88,494 | ₩90,167 | ₩88,239 | ₩89,618 | +1.27% | 1.3만 |
|---|
| 2026.03.23 | ₩89,149 | ₩90,207 | ₩89,149 | ₩89,176 | +0.03% | 10.9만 |
|---|
| 2026.03.20 | ₩88,708 | ₩88,708 | ₩87,503 | ₩87,771 | -1.06% | 1.4만 |
|---|
| 2026.03.19 | ₩88,199 | ₩89,417 | ₩88,199 | ₩89,136 | +1.06% | 1.9만 |
|---|
| 2026.03.18 | ₩89,578 | ₩89,805 | ₩89,069 | ₩89,069 | -0.57% | 1.4만 |
|---|
| 2026.03.17 | ₩89,832 | ₩90,662 | ₩89,832 | ₩90,086 | +0.28% | 2.7만 |
|---|
| 2026.03.16 | ₩89,685 | ₩90,113 | ₩89,230 | ₩89,230 | -0.51% | 1.1만 |
|---|
| 2026.03.13 | ₩89,497 | ₩89,591 | ₩88,708 | ₩88,788 | -0.79% | 2.8만 |
|---|
| 2026.03.12 | ₩89,538 | ₩89,819 | ₩88,681 | ₩88,962 | -0.64% | 2만 |
|---|
| 2026.03.11 | ₩90,260 | ₩90,501 | ₩89,805 | ₩90,408 | +0.16% | 2.2만 |
|---|
| 2026.03.10 | ₩90,970 | ₩91,706 | ₩90,501 | ₩90,541 | -0.47% | 2.1만 |
|---|
| 2026.03.09 | ₩90,033 | ₩91,211 | ₩88,694 | ₩91,184 | +1.28% | 1.7만 |
|---|
| 2026.03.06 | ₩91,264 | ₩91,264 | ₩90,274 | ₩91,023 | -0.26% | 1.3만 |
|---|
| 2026.03.05 | ₩93,124 | ₩93,459 | ₩92,241 | ₩92,736 | -0.42% | 1.2만 |
|---|
| 2026.03.04 | ₩94,075 | ₩94,128 | ₩93,232 | ₩93,754 | -0.34% | 1.3만 |
|---|
| 2026.03.03 | ₩92,750 | ₩94,115 | ₩91,933 | ₩93,713 | +1.04% | 1.5만 |
|---|
| 2026.03.02 | ₩93,499 | ₩95,038 | ₩93,472 | ₩94,851 | +1.45% | 2.3만 |
|---|
| 2026.02.27 | ₩94,623 | ₩94,690 | ₩94,021 | ₩94,690 | +0.07% | 1.4만 |
|---|
| 2026.02.26 | ₩94,878 | ₩95,721 | ₩94,717 | ₩95,386 | +0.54% | 2.2만 |
|---|
| 2026.02.25 | ₩95,319 | ₩95,319 | ₩94,101 | ₩94,623 | -0.73% | 2.6만 |
|---|
| 2026.02.24 | ₩93,887 | ₩95,145 | ₩93,887 | ₩94,757 | +0.93% | 1.3만 |
|---|
| 2026.02.23 | ₩95,440 | ₩95,440 | ₩93,459 | ₩93,968 | -1.54% | 1.2만 |
|---|
| 2026.02.20 | ₩95,105 | ₩95,895 | ₩94,838 | ₩95,895 | +0.83% | 1.4만 |
|---|
| 2026.02.19 | ₩95,641 | ₩95,641 | ₩94,945 | ₩95,400 | -0.25% | 1.3만 |
|---|
| 2026.02.18 | ₩95,226 | ₩96,096 | ₩95,186 | ₩95,667 | +0.46% | 1.7만 |
|---|
| 2026.02.17 | ₩95,306 | ₩95,507 | ₩94,503 | ₩95,306 | 0.00% | 2.1만 |
|---|
| 2026.02.13 | ₩94,543 | ₩95,694 | ₩94,543 | ₩95,186 | +0.68% | 1.3만 |
|---|
| 2026.02.12 | ₩96,404 | ₩96,966 | ₩93,954 | ₩94,249 | -2.24% | 4.7만 |
|---|
| 2026.02.11 | ₩96,631 | ₩96,631 | ₩95,654 | ₩95,828 | -0.83% | 3.2만 |
|---|
| 2026.02.10 | ₩96,002 | ₩96,644 | ₩96,002 | ₩96,136 | +0.14% | 3.6만 |
|---|
| 2026.02.09 | ₩95,721 | ₩96,122 | ₩95,654 | ₩95,948 | +0.24% | 1.7만 |
|---|
| 2026.02.06 | ₩94,490 | ₩96,042 | ₩94,490 | ₩96,042 | +1.64% | 1.4만 |
|---|
| 2026.02.05 | ₩93,941 | ₩94,503 | ₩93,432 | ₩93,486 | -0.48% | 3.6만 |
|---|
| 2026.02.04 | ₩93,580 | ₩94,878 | ₩93,580 | ₩94,597 | +1.09% | 4.7만 |
|---|
| 2026.02.03 | ₩93,191 | ₩93,954 | ₩92,255 | ₩93,017 | -0.19% | 2.2만 |
|---|
| 2026.02.02 | ₩91,973 | ₩93,191 | ₩91,973 | ₩93,124 | +1.25% | 3.5만 |
|---|
| 2026.01.30 | ₩92,522 | ₩92,669 | ₩91,733 | ₩92,469 | -0.06% | 1.4만 |
|---|
| 2026.01.29 | ₩93,124 | ₩93,513 | ₩92,174 | ₩92,870 | -0.27% | 4.1만 |
|---|
| 2026.01.28 | ₩93,044 | ₩93,258 | ₩92,402 | ₩92,696 | -0.37% | 6.9만 |
|---|
| 2026.01.27 | ₩93,406 | ₩93,406 | ₩92,763 | ₩93,017 | -0.42% | 1.4만 |
|---|
| 2026.01.26 | ₩93,365 | ₩93,727 | ₩93,031 | ₩93,446 | +0.09% | 2.7만 |
|---|
| 2026.01.23 | ₩94,168 | ₩94,168 | ₩93,084 | ₩93,312 | -0.91% | 18.5만 |
|---|
| 2026.01.22 | ₩94,744 | ₩95,132 | ₩94,182 | ₩94,195 | -0.58% | 3.9만 |
|---|
| 2026.01.21 | ₩92,910 | ₩94,476 | ₩92,910 | ₩94,329 | +1.53% | 3.5만 |
|---|
| 2026.01.20 | ₩92,469 | ₩93,084 | ₩91,157 | ₩92,174 | -0.32% | 4.2만 |
|---|
| 2026.01.16 | ₩93,928 | ₩93,928 | ₩93,499 | ₩93,727 | -0.21% | 4만 |
|---|
| 2026.01.15 | ₩93,446 | ₩94,222 | ₩93,446 | ₩93,928 | +0.52% | 1.4만 |
|---|
| 2026.01.14 | ₩92,897 | ₩93,740 | ₩92,843 | ₩93,111 | +0.23% | 1.7만 |
|---|
| 2026.01.13 | ₩92,924 | ₩93,472 | ₩92,683 | ₩92,857 | -0.07% | 1.6만 |
|---|
| 2026.01.12 | ₩92,616 | ₩93,151 | ₩92,616 | ₩93,044 | +0.46% | 2.3만 |
|---|
| 2026.01.09 | ₩93,084 | ₩93,365 | ₩92,656 | ₩93,111 | +0.03% | 1.8만 |
|---|
| 2026.01.08 | ₩91,692 | ₩92,977 | ₩91,692 | ₩92,629 | +1.02% | 2.9만 |
|---|
| 2026.01.07 | ₩92,442 | ₩92,442 | ₩91,331 | ₩91,385 | -1.14% | 1.1만 |
|---|
| 2026.01.06 | ₩91,304 | ₩92,442 | ₩91,251 | ₩92,268 | +1.06% | 2.7만 |
|---|
| 2026.01.05 | ₩90,394 | ₩91,853 | ₩90,394 | ₩91,318 | +1.02% | 2.5만 |
|---|
| 2026.01.02 | ₩89,738 | ₩90,515 | ₩89,136 | ₩90,140 | +0.45% | 2.9만 |
|---|
| 2025.12.31 | ₩90,207 | ₩90,207 | ₩89,190 | ₩89,404 | -0.89% | 2.8만 |
|---|
| 2025.12.30 | ₩90,648 | ₩90,648 | ₩90,153 | ₩90,153 | -0.55% | 1.5만 |
|---|
| 2025.12.29 | ₩90,729 | ₩90,889 | ₩90,408 | ₩90,434 | -0.32% | 3.9만 |
|---|
| 2025.12.26 | ₩90,970 | ₩90,970 | ₩90,635 | ₩90,796 | -0.19% | 3.9만 |
|---|
| 2025.12.24 | ₩91,170 | ₩91,505 | ₩90,889 | ₩91,411 | +0.26% | 9.5천 |
|---|
| 2025.12.23 | ₩91,237 | ₩91,278 | ₩91,037 | ₩91,077 | -0.18% | 2.1만 |
|---|
| 2025.12.22 | ₩91,104 | ₩91,773 | ₩91,104 | ₩91,532 | +0.47% | 1.2만 |
|---|
| 2025.12.19 | ₩90,729 | ₩91,117 | ₩90,408 | ₩90,796 | +0.07% | 1.6만 |
|---|
| 2025.12.18 | ₩91,023 | ₩91,505 | ₩90,474 | ₩90,474 | -0.60% | 7만 |
|---|
| 2025.12.17 | ₩90,595 | ₩91,130 | ₩90,260 | ₩90,327 | -0.30% | 1.8만 |
|---|
| 2025.12.16 | ₩90,996 | ₩90,996 | ₩90,180 | ₩90,568 | -0.47% | 1.2만 |
|---|
| 2025.12.15 | ₩91,866 | ₩91,866 | ₩90,916 | ₩91,237 | -0.68% | 4.6만 |
|---|
| 2025.12.12 | ₩92,174 | ₩92,388 | ₩91,224 | ₩91,304 | -0.94% | 2.2만 |
|---|
| 2025.12.11 | ₩91,144 | ₩92,134 | ₩91,144 | ₩92,134 | +1.09% | 3.1만 |
|---|
| 2025.12.10 | ₩89,538 | ₩91,385 | ₩89,538 | ₩91,278 | +1.94% | 1.9만 |
|---|
| 2025.12.09 | ₩89,832 | ₩90,127 | ₩89,538 | ₩89,578 | -0.28% | 7.6천 |
|---|
| 2025.12.08 | ₩90,367 | ₩90,367 | ₩89,511 | ₩89,591 | -0.86% | 2.1만 |
|---|
| 2025.12.05 | ₩90,595 | ₩90,595 | ₩90,153 | ₩90,287 | -0.34% | 5만 |
|---|
| 2025.12.04 | ₩90,019 | ₩90,367 | ₩89,685 | ₩89,966 | -0.06% | 1.4만 |
|---|
| 2025.12.03 | ₩89,176 | ₩90,113 | ₩89,176 | ₩89,926 | +0.84% | 1.1만 |
|---|
| 2025.12.02 | ₩89,926 | ₩89,926 | ₩89,190 | ₩89,216 | -0.79% | 1.3만 |
|---|
| 2025.12.01 | ₩88,828 | ₩90,100 | ₩88,828 | ₩89,645 | +0.92% | 4.1만 |
|---|
| 2025.11.28 | ₩89,551 | ₩89,859 | ₩89,551 | ₩89,738 | +0.21% | 5.7천 |
|---|
| 2025.11.26 | ₩89,123 | ₩90,046 | ₩89,123 | ₩89,645 | +0.59% | 1.3만 |
|---|
| 2025.11.25 | ₩87,410 | ₩89,149 | ₩87,410 | ₩89,069 | +1.90% | 1.4만 |
|---|
| 2025.11.24 | ₩86,794 | ₩87,396 | ₩86,794 | ₩87,316 | +0.60% | 3.8만 |
|---|
| 2025.11.21 | ₩84,746 | ₩86,914 | ₩84,746 | ₩86,513 | +2.08% | 2.4만 |
|---|
| 2025.11.20 | ₩86,218 | ₩86,673 | ₩84,331 | ₩84,452 | -2.05% | 3.1만 |
|---|
| 2025.11.19 | ₩85,656 | ₩85,656 | ₩84,974 | ₩85,429 | -0.27% | 1.5만 |
|---|
| 2025.11.18 | ₩84,719 | ₩85,790 | ₩84,612 | ₩85,576 | +1.01% | 1.8만 |
|---|
| 2025.11.17 | ₩86,540 | ₩86,620 | ₩84,853 | ₩85,148 | -1.61% | 1.2만 |
|---|
| 2025.11.14 | ₩86,285 | ₩87,142 | ₩86,285 | ₩86,593 | +0.36% | 2만 |
|---|
| 2025.11.13 | ₩87,918 | ₩88,333 | ₩86,861 | ₩86,941 | -1.11% | 9.8천 |
|---|
| 2025.11.12 | ₩88,012 | ₩88,654 | ₩88,012 | ₩88,213 | +0.23% | 1.3만 |
|---|
| 2025.11.11 | ₩87,584 | ₩88,239 | ₩87,584 | ₩87,985 | +0.46% | 1.1만 |
|---|
| 2025.11.10 | ₩87,450 | ₩87,945 | ₩87,062 | ₩87,744 | +0.34% | 1.8만 |
|---|
| 2025.11.07 | ₩85,696 | ₩87,236 | ₩85,696 | ₩87,129 | +1.67% | 1.9만 |
|---|
| 2025.11.06 | ₩86,914 | ₩87,329 | ₩86,018 | ₩86,245 | -0.77% | 1.6만 |
|---|
| 2025.11.05 | ₩86,272 | ₩87,316 | ₩86,272 | ₩86,955 | +0.79% | 1.6만 |
|---|
| 2025.11.04 | ₩85,723 | ₩86,392 | ₩85,723 | ₩85,991 | +0.31% | 1.4만 |
|---|
| 2025.11.03 | ₩86,593 | ₩86,794 | ₩86,152 | ₩86,794 | +0.23% | 1.1만 |
|---|
| 2025.10.31 | ₩86,178 | ₩86,955 | ₩86,018 | ₩86,821 | +0.75% | 2.5만 |
|---|
| 2025.10.30 | ₩86,406 | ₩87,490 | ₩86,406 | ₩86,566 | +0.19% | 2.7만 |
|---|
| 2025.10.29 | ₩87,530 | ₩88,119 | ₩86,740 | ₩87,075 | -0.52% | 1.3만 |
|---|
| 2025.10.28 | ₩88,467 | ₩88,534 | ₩87,771 | ₩87,771 | -0.79% | 2.3만 |
|---|
| 2025.10.27 | ₩89,029 | ₩89,069 | ₩88,280 | ₩88,681 | -0.39% | 1.2만 |
|---|
| 2025.10.24 | ₩89,002 | ₩89,002 | ₩88,213 | ₩88,213 | -0.89% | 1.1만 |
|---|
| 2025.10.23 | ₩87,530 | ₩88,373 | ₩87,530 | ₩88,199 | +0.76% | 1.8만 |
|---|
| 2025.10.22 | ₩87,932 | ₩88,039 | ₩87,035 | ₩87,356 | -0.65% | 1.4만 |
|---|
| 2025.10.21 | ₩87,356 | ₩88,159 | ₩87,356 | ₩87,972 | +0.70% | 1.3만 |
|---|
| 2025.10.20 | ₩87,115 | ₩87,570 | ₩87,008 | ₩87,503 | +0.45% | 2.1만 |
|---|
| 2025.10.17 | ₩86,004 | ₩86,620 | ₩86,004 | ₩86,620 | +0.72% | 1.2만 |
|---|
| 2025.10.16 | ₩87,477 | ₩87,477 | ₩85,817 | ₩86,299 | -1.35% | 1.8만 |
|---|
| 2025.10.15 | ₩87,945 | ₩88,172 | ₩87,021 | ₩87,503 | -0.50% | 2.6만 |
|---|
| 2025.10.14 | ₩85,121 | ₩87,704 | ₩85,121 | ₩87,383 | +2.66% | 5.9만 |
|---|
| 2025.10.13 | ₩85,710 | ₩86,312 | ₩85,456 | ₩86,031 | +0.37% | 2.5만 |
|---|
| 2025.10.10 | ₩87,410 | ₩87,410 | ₩84,639 | ₩84,639 | -3.17% | 79만 |
|---|