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 | ₩97,239 | ₩97,239 | ₩96,799 | ₩96,866 | -0.38% | 5.4만 |
| 2026.10.08 | ₩96,252 | ₩96,826 | ₩95,878 | ₩96,812 | +0.58% | 1.6만 |
| 2026.10.07 | ₩96,826 | ₩97,013 | ₩95,998 | ₩96,198 | -0.65% | 1.3만 |
| 2026.10.06 | ₩98,054 | ₩98,187 | ₩97,560 | ₩97,560 | -0.50% | 1.8만 |
| 2026.10.05 | ₩96,919 | ₩97,840 | ₩96,866 | ₩97,693 | +0.80% | 1.5만 |
| 2026.10.02 | ₩96,959 | ₩97,546 | ₩96,959 | ₩97,213 | +0.26% | 2.7만 |
| 2026.10.01 | ₩95,451 | ₩96,465 | ₩95,144 | ₩96,332 | +0.92% | 3만 |
| 2026.09.30 | ₩96,172 | ₩96,332 | ₩95,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,624 |
| -0.57% |
| 1.1만 |
| 2026.09.29 | ₩96,665 | ₩96,665 | ₩95,825 | ₩96,358 | -0.32% | 1.5만 |
|---|
| 2026.09.28 | ₩96,826 | ₩96,866 | ₩96,132 | ₩96,425 | -0.41% | 2.5만 |
|---|
| 2026.09.25 | ₩96,986 | ₩97,506 | ₩96,665 | ₩97,400 | +0.43% | 1.5만 |
|---|
| 2026.09.24 | ₩97,279 | ₩97,279 | ₩96,599 | ₩96,999 | -0.29% | 2.1만 |
|---|
| 2026.09.23 | ₩98,160 | ₩98,361 | ₩97,613 | ₩97,613 | -0.56% | 1.8만 |
|---|
| 2026.09.22 | ₩98,815 | ₩98,948 | ₩98,187 | ₩98,441 | -0.38% | 2.1만 |
|---|
| 2026.09.21 | ₩98,948 | ₩98,948 | ₩98,307 | ₩98,307 | -0.65% | 1.3만 |
|---|
| 2026.09.18 | ₩98,521 | ₩98,521 | ₩98,054 | ₩98,508 | -0.01% | 1.1만 |
|---|
| 2026.09.17 | ₩99,722 | ₩99,722 | ₩98,734 | ₩98,734 | -0.99% | 3만 |
|---|
| 2026.09.16 | ₩99,442 | ₩99,709 | ₩97,640 | ₩98,441 | -1.01% | 1.3만 |
|---|
| 2026.09.15 | ₩99,442 | ₩99,575 | ₩99,028 | ₩99,028 | -0.42% | 1.9만 |
|---|
| 2026.09.14 | ₩100,002 | ₩100,016 | ₩99,469 | ₩99,509 | -0.49% | 1.1만 |
|---|
| 2026.09.11 | ₩100,243 | ₩100,269 | ₩99,922 | ₩100,189 | -0.05% | 7.2천 |
|---|
| 2026.09.10 | ₩99,709 | ₩99,709 | ₩99,322 | ₩99,482 | -0.23% | 8.3천 |
|---|
| 2026.09.09 | ₩100,683 | ₩100,937 | ₩99,989 | ₩100,029 | -0.65% | 8.1천 |
|---|
| 2026.09.08 | ₩102,031 | ₩102,031 | ₩100,977 | ₩101,084 | -0.93% | 1.7만 |
|---|
| 2026.09.04 | ₩101,404 | ₩102,071 | ₩101,404 | ₩101,871 | +0.46% | 1만 |
|---|
| 2026.09.03 | ₩101,778 | ₩101,938 | ₩101,164 | ₩101,818 | +0.04% | 8.7천 |
|---|
| 2026.09.02 | ₩100,550 | ₩101,484 | ₩100,523 | ₩100,950 | +0.40% | 1.6만 |
|---|
| 2026.09.01 | ₩100,523 | ₩100,777 | ₩99,976 | ₩100,123 | -0.40% | 2.2만 |
|---|
| 2026.08.31 | ₩101,417 | ₩101,417 | ₩100,870 | ₩101,057 | -0.36% | 9.1천 |
|---|
| 2026.08.28 | ₩102,739 | ₩102,739 | ₩101,484 | ₩101,551 | -1.16% | 9.6천 |
|---|
| 2026.08.27 | ₩102,338 | ₩102,552 | ₩102,018 | ₩102,539 | +0.20% | 2.2만 |
|---|
| 2026.08.26 | ₩101,898 | ₩102,779 | ₩101,898 | ₩102,525 | +0.62% | 1.1만 |
|---|
| 2026.08.25 | ₩102,178 | ₩102,178 | ₩101,844 | ₩102,151 | -0.03% | 6.6천 |
|---|
| 2026.08.24 | ₩101,711 | ₩102,338 | ₩101,711 | ₩102,018 | +0.30% | 8.4천 |
|---|
| 2026.08.21 | ₩102,418 | ₩102,445 | ₩102,071 | ₩102,338 | -0.08% | 1.3만 |
|---|
| 2026.08.20 | ₩101,831 | ₩102,325 | ₩101,724 | ₩101,738 | -0.09% | 1.3만 |
|---|
| 2026.08.19 | ₩102,699 | ₩103,166 | ₩102,325 | ₩102,325 | -0.36% | 6.5천 |
|---|
| 2026.08.18 | ₩103,339 | ₩103,339 | ₩102,245 | ₩102,245 | -1.06% | 1.9만 |
|---|
| 2026.08.17 | ₩103,433 | ₩103,540 | ₩103,219 | ₩103,233 | -0.19% | 1.2만 |
|---|
| 2026.08.14 | ₩103,299 | ₩103,700 | ₩103,299 | ₩103,620 | +0.31% | 1만 |
|---|
| 2026.08.13 | ₩103,233 | ₩103,433 | ₩102,939 | ₩103,299 | +0.06% | 7천 |
|---|
| 2026.08.12 | ₩102,779 | ₩103,153 | ₩102,378 | ₩102,992 | +0.21% | 2.6만 |
|---|
| 2026.08.11 | ₩102,418 | ₩103,233 | ₩102,418 | ₩102,418 | 0.00% | 4.1만 |
|---|
| 2026.08.10 | ₩102,699 | ₩102,859 | ₩102,499 | ₩102,499 | -0.19% | 1.8만 |
|---|
| 2026.08.07 | ₩102,338 | ₩103,153 | ₩102,338 | ₩102,859 | +0.51% | 2.8만 |
|---|
| 2026.08.06 | ₩103,153 | ₩103,153 | ₩102,138 | ₩102,218 | -0.91% | 1.2만 |
|---|
| 2026.08.05 | ₩103,940 | ₩103,940 | ₩102,939 | ₩102,939 | -0.96% | 1.3만 |
|---|
| 2026.08.04 | ₩102,378 | ₩103,887 | ₩102,125 | ₩103,887 | +1.47% | 1.7만 |
|---|
| 2026.08.03 | ₩101,417 | ₩102,325 | ₩101,417 | ₩102,272 | +0.84% | 1.4만 |
|---|
| 2026.07.31 | ₩101,564 | ₩101,564 | ₩100,777 | ₩101,230 | -0.33% | 1만 |
|---|
| 2026.07.30 | ₩101,764 | ₩101,764 | ₩100,376 | ₩101,297 | -0.46% | 1만 |
|---|
| 2026.07.29 | ₩101,965 | ₩101,965 | ₩100,777 | ₩101,030 | -0.92% | 1.1만 |
|---|
| 2026.07.28 | ₩101,644 | ₩102,018 | ₩101,364 | ₩102,018 | +0.37% | 1.4만 |
|---|
| 2026.07.27 | ₩101,404 | ₩101,444 | ₩100,803 | ₩101,244 | -0.16% | 1.9만 |
|---|
| 2026.07.24 | ₩100,616 | ₩101,404 | ₩100,496 | ₩100,897 | +0.28% | 2.8만 |
|---|
| 2026.07.23 | ₩100,096 | ₩100,657 | ₩99,856 | ₩100,403 | +0.31% | 2.2만 |
|---|
| 2026.07.22 | ₩100,937 | ₩101,404 | ₩100,790 | ₩100,950 | +0.01% | 1.2만 |
|---|
| 2026.07.21 | ₩100,216 | ₩100,910 | ₩99,989 | ₩100,870 | +0.65% | 1.5만 |
|---|
| 2026.07.20 | ₩101,004 | ₩101,004 | ₩100,016 | ₩100,029 | -0.96% | 1.3만 |
|---|
| 2026.07.17 | ₩100,697 | ₩101,444 | ₩100,403 | ₩100,843 | +0.15% | 1.5만 |
|---|
| 2026.07.16 | ₩100,056 | ₩101,658 | ₩100,056 | ₩101,124 | +1.07% | 1.6만 |
|---|
| 2026.07.15 | ₩100,109 | ₩100,737 | ₩100,069 | ₩100,456 | +0.35% | 1.6만 |
|---|
| 2026.07.14 | ₩100,123 | ₩102,205 | ₩99,762 | ₩99,909 | -0.21% | 1.5만 |
|---|
| 2026.07.13 | ₩99,882 | ₩100,456 | ₩99,695 | ₩99,829 | -0.05% | 2.7만 |
|---|
| 2026.07.10 | ₩99,909 | ₩100,283 | ₩99,762 | ₩100,163 | +0.25% | 2.2만 |
|---|
| 2026.07.09 | ₩99,108 | ₩100,710 | ₩99,108 | ₩99,989 | +0.89% | 3만 |
|---|
| 2026.07.08 | ₩99,962 | ₩99,962 | ₩98,294 | ₩98,841 | -1.12% | 1.5만 |
|---|
| 2026.07.07 | ₩100,777 | ₩100,777 | ₩99,829 | ₩100,002 | -0.77% | 2.4만 |
|---|
| 2026.07.06 | ₩100,229 | ₩100,750 | ₩100,229 | ₩100,510 | +0.28% | 2.1만 |
|---|
| 2026.07.02 | ₩101,044 | ₩101,044 | ₩99,469 | ₩100,109 | -0.92% | 2.4만 |
|---|
| 2026.07.01 | ₩100,763 | ₩101,551 | ₩100,390 | ₩100,403 | -0.36% | 1.8만 |
|---|
| 2026.06.30 | ₩100,763 | ₩101,311 | ₩100,763 | ₩101,150 | +0.38% | 1.2만 |
|---|
| 2026.06.29 | ₩101,177 | ₩101,177 | ₩100,309 | ₩100,763 | -0.41% | 1.7만 |
|---|
| 2026.06.26 | ₩99,949 | ₩100,977 | ₩99,949 | ₩100,296 | +0.35% | 2.8만 |
|---|
| 2026.06.25 | ₩100,430 | ₩101,337 | ₩100,136 | ₩100,443 | +0.01% | 2.4만 |
|---|
| 2026.06.24 | ₩99,629 | ₩100,737 | ₩99,629 | ₩100,189 | +0.56% | 1.9만 |
|---|
| 2026.06.23 | ₩98,654 | ₩100,016 | ₩98,654 | ₩99,495 | +0.85% | 1.8만 |
|---|
| 2026.06.22 | ₩99,869 | ₩100,243 | ₩99,695 | ₩99,936 | +0.07% | 2.5만 |
|---|
| 2026.06.18 | ₩99,589 | ₩99,722 | ₩99,255 | ₩99,722 | +0.13% | 1.2만 |
|---|
| 2026.06.17 | ₩100,483 | ₩100,830 | ₩98,521 | ₩98,788 | -1.69% | 2.8만 |
|---|
| 2026.06.16 | ₩100,403 | ₩101,444 | ₩100,069 | ₩100,216 | -0.19% | 1.5만 |
|---|
| 2026.06.15 | ₩101,377 | ₩101,564 | ₩100,323 | ₩100,323 | -1.04% | 1.2만 |
|---|
| 2026.06.12 | ₩100,069 | ₩100,777 | ₩99,922 | ₩100,510 | +0.44% | 1.2만 |
|---|
| 2026.06.11 | ₩98,281 | ₩99,802 | ₩97,947 | ₩99,629 | +1.37% | 2.2만 |
|---|
| 2026.06.10 | ₩98,281 | ₩99,348 | ₩97,586 | ₩97,586 | -0.71% | 1.5만 |
|---|
| 2026.06.09 | ₩98,481 | ₩99,615 | ₩97,226 | ₩98,708 | +0.23% | 1.7만 |
|---|
| 2026.06.08 | ₩98,174 | ₩98,508 | ₩97,773 | ₩97,787 | -0.39% | 1.5만 |
|---|
| 2026.06.05 | ₩98,387 | ₩98,467 | ₩97,266 | ₩97,453 | -0.95% | 9.7천 |
|---|
| 2026.06.04 | ₩98,708 | ₩99,095 | ₩98,574 | ₩98,961 | +0.26% | 1.7만 |
|---|
| 2026.06.03 | ₩98,054 | ₩98,508 | ₩97,867 | ₩98,294 | +0.25% | 2.2만 |
|---|
| 2026.06.02 | ₩97,640 | ₩98,561 | ₩97,640 | ₩98,307 | +0.68% | 1.4만 |
|---|
| 2026.06.01 | ₩97,373 | ₩98,027 | ₩97,066 | ₩97,733 | +0.37% | 1.8만 |
|---|
| 2026.05.29 | ₩98,014 | ₩98,187 | ₩97,600 | ₩97,733 | -0.29% | 2.2만 |
|---|
| 2026.05.28 | ₩97,920 | ₩98,481 | ₩97,373 | ₩98,080 | +0.16% | 1.7만 |
|---|
| 2026.05.27 | ₩98,227 | ₩98,721 | ₩97,867 | ₩97,960 | -0.27% | 1만 |
|---|
| 2026.05.26 | ₩97,840 | ₩98,147 | ₩97,800 | ₩98,120 | +0.29% | 1.7만 |
|---|
| 2026.05.22 | ₩96,679 | ₩97,066 | ₩96,585 | ₩96,932 | +0.26% | 1.2만 |
|---|
| 2026.05.21 | ₩95,411 | ₩96,412 | ₩94,703 | ₩96,105 | +0.73% | 1.4만 |
|---|
| 2026.05.20 | ₩93,956 | ₩95,905 | ₩93,956 | ₩95,838 | +2.00% | 2.1만 |
|---|
| 2026.05.19 | ₩94,717 | ₩94,810 | ₩93,822 | ₩94,183 | -0.56% | 1.7만 |
|---|
| 2026.05.18 | ₩94,783 | ₩95,571 | ₩94,783 | ₩95,010 | +0.24% | 1.9만 |
|---|
| 2026.05.15 | ₩95,237 | ₩95,237 | ₩94,597 | ₩94,877 | -0.38% | 2.1만 |
|---|
| 2026.05.14 | ₩96,025 | ₩96,639 | ₩95,771 | ₩96,025 | 0.00% | 1.5만 |
|---|
| 2026.05.13 | ₩96,132 | ₩96,132 | ₩95,357 | ₩95,731 | -0.42% | 1.4만 |
|---|
| 2026.05.12 | ₩96,706 | ₩96,706 | ₩95,251 | ₩96,185 | -0.54% | 1.7만 |
|---|
| 2026.05.11 | ₩97,133 | ₩97,627 | ₩96,479 | ₩96,505 | -0.65% | 2만 |
|---|
| 2026.05.08 | ₩97,306 | ₩97,346 | ₩96,772 | ₩97,133 | -0.18% | 1만 |
|---|
| 2026.05.07 | ₩97,813 | ₩97,813 | ₩96,652 | ₩96,946 | -0.89% | 2.3만 |
|---|
| 2026.05.06 | ₩97,426 | ₩97,853 | ₩97,093 | ₩97,667 | +0.25% | 1.4만 |
|---|
| 2026.05.05 | ₩95,958 | ₩97,039 | ₩95,931 | ₩96,812 | +0.89% | 2.6만 |
|---|
| 2026.05.04 | ₩96,025 | ₩96,358 | ₩95,184 | ₩95,411 | -0.64% | 1.4만 |
|---|
| 2026.05.01 | ₩96,706 | ₩96,706 | ₩96,132 | ₩96,145 | -0.58% | 1.3만 |
|---|
| 2026.04.30 | ₩95,117 | ₩97,306 | ₩95,117 | ₩96,599 | +1.56% | 2.2만 |
|---|
| 2026.04.29 | ₩95,611 | ₩95,611 | ₩94,717 | ₩95,090 | -0.54% | 2.5만 |
|---|
| 2026.04.28 | ₩96,225 | ₩96,225 | ₩95,344 | ₩95,344 | -0.92% | 1.8만 |
|---|
| 2026.04.27 | ₩96,105 | ₩96,439 | ₩95,971 | ₩96,172 | +0.07% | 1.2만 |
|---|
| 2026.04.24 | ₩96,265 | ₩96,572 | ₩95,931 | ₩96,038 | -0.24% | 2만 |
|---|
| 2026.04.23 | ₩96,092 | ₩96,559 | ₩95,331 | ₩96,118 | +0.03% | 3.7만 |
|---|
| 2026.04.22 | ₩97,867 | ₩97,867 | ₩95,905 | ₩96,132 | -1.77% | 2.6만 |
|---|
| 2026.04.21 | ₩97,026 | ₩98,014 | ₩96,479 | ₩96,732 | -0.30% | 2.5만 |
|---|
| 2026.04.20 | ₩95,878 | ₩97,053 | ₩95,878 | ₩96,959 | +1.13% | 3.7만 |
|---|
| 2026.04.17 | ₩94,984 | ₩96,585 | ₩94,984 | ₩96,278 | +1.36% | 2.2만 |
|---|
| 2026.04.16 | ₩94,156 | ₩95,117 | ₩93,822 | ₩94,423 | +0.28% | 12.6만 |
|---|
| 2026.04.15 | ₩94,436 | ₩94,436 | ₩93,716 | ₩94,129 | -0.33% | 1.3만 |
|---|
| 2026.04.14 | ₩94,129 | ₩94,516 | ₩94,103 | ₩94,330 | +0.21% | 2.7만 |
|---|
| 2026.04.13 | ₩92,755 | ₩94,103 | ₩92,755 | ₩94,103 | +1.45% | 4.2만 |
|---|
| 2026.04.10 | ₩93,595 | ₩93,595 | ₩92,808 | ₩93,048 | -0.58% | 1.2만 |
|---|
| 2026.04.09 | ₩92,755 | ₩93,742 | ₩92,648 | ₩93,569 | +0.88% | 2.6만 |
|---|
| 2026.04.08 | ₩92,781 | ₩93,208 | ₩92,608 | ₩92,981 | +0.22% | 2.7만 |
|---|
| 2026.04.07 | ₩90,459 | ₩91,260 | ₩90,459 | ₩90,953 | +0.55% | 1.3만 |
|---|
| 2026.04.06 | ₩90,178 | ₩90,886 | ₩90,045 | ₩90,659 | +0.53% | 1.2만 |
|---|
| 2026.04.02 | ₩89,164 | ₩90,686 | ₩89,057 | ₩90,379 | +1.36% | 1.6만 |
|---|
| 2026.04.01 | ₩89,951 | ₩90,712 | ₩89,951 | ₩90,032 | +0.09% | 10.9만 |
|---|
| 2026.03.31 | ₩88,590 | ₩90,005 | ₩88,203 | ₩89,725 | +1.28% | 2.5만 |
|---|
| 2026.03.30 | ₩88,830 | ₩88,830 | ₩87,175 | ₩87,375 | -1.64% | 2.4만 |
|---|
| 2026.03.27 | ₩88,844 | ₩88,844 | ₩87,656 | ₩88,096 | -0.84% | 2.3만 |
|---|
| 2026.03.26 | ₩90,045 | ₩90,272 | ₩89,124 | ₩89,124 | -1.02% | 3만 |
|---|
| 2026.03.25 | ₩90,152 | ₩90,178 | ₩89,191 | ₩90,072 | -0.09% | 1만 |
|---|
| 2026.03.24 | ₩88,256 | ₩89,925 | ₩88,003 | ₩89,378 | +1.27% | 1.3만 |
|---|
| 2026.03.23 | ₩88,910 | ₩89,965 | ₩88,910 | ₩88,937 | +0.03% | 10.9만 |
|---|
| 2026.03.20 | ₩88,470 | ₩88,470 | ₩87,269 | ₩87,536 | -1.06% | 1.4만 |
|---|
| 2026.03.19 | ₩87,963 | ₩89,177 | ₩87,963 | ₩88,897 | +1.06% | 1.9만 |
|---|
| 2026.03.18 | ₩89,337 | ₩89,564 | ₩88,830 | ₩88,830 | -0.57% | 1.4만 |
|---|
| 2026.03.17 | ₩89,591 | ₩90,419 | ₩89,591 | ₩89,845 | +0.28% | 2.7만 |
|---|
| 2026.03.16 | ₩89,444 | ₩89,871 | ₩88,990 | ₩88,990 | -0.51% | 1.1만 |
|---|
| 2026.03.13 | ₩89,257 | ₩89,351 | ₩88,470 | ₩88,550 | -0.79% | 2.8만 |
|---|
| 2026.03.12 | ₩89,297 | ₩89,578 | ₩88,443 | ₩88,723 | -0.64% | 2만 |
|---|
| 2026.03.11 | ₩90,018 | ₩90,259 | ₩89,564 | ₩90,165 | +0.16% | 2.2만 |
|---|
| 2026.03.10 | ₩90,726 | ₩91,460 | ₩90,259 | ₩90,299 | -0.47% | 2.1만 |
|---|
| 2026.03.09 | ₩89,791 | ₩90,966 | ₩88,457 | ₩90,939 | +1.28% | 1.7만 |
|---|
| 2026.03.06 | ₩91,019 | ₩91,019 | ₩90,032 | ₩90,779 | -0.26% | 1.3만 |
|---|
| 2026.03.05 | ₩92,875 | ₩93,208 | ₩91,994 | ₩92,488 | -0.42% | 1.2만 |
|---|
| 2026.03.04 | ₩93,822 | ₩93,876 | ₩92,981 | ₩93,502 | -0.34% | 1.3만 |
|---|
| 2026.03.03 | ₩92,501 | ₩93,862 | ₩91,687 | ₩93,462 | +1.04% | 1.5만 |
|---|
| 2026.03.02 | ₩93,248 | ₩94,783 | ₩93,222 | ₩94,597 | +1.45% | 2.3만 |
|---|
| 2026.02.27 | ₩94,370 | ₩94,436 | ₩93,769 | ₩94,436 | +0.07% | 1.4만 |
|---|
| 2026.02.26 | ₩94,623 | ₩95,464 | ₩94,463 | ₩95,130 | +0.54% | 2.2만 |
|---|
| 2026.02.25 | ₩95,064 | ₩95,064 | ₩93,849 | ₩94,370 | -0.73% | 2.6만 |
|---|
| 2026.02.24 | ₩93,636 | ₩94,890 | ₩93,636 | ₩94,503 | +0.93% | 1.3만 |
|---|
| 2026.02.23 | ₩95,184 | ₩95,184 | ₩93,208 | ₩93,716 | -1.54% | 1.2만 |
|---|
| 2026.02.20 | ₩94,850 | ₩95,638 | ₩94,583 | ₩95,638 | +0.83% | 1.4만 |
|---|
| 2026.02.19 | ₩95,384 | ₩95,384 | ₩94,690 | ₩95,144 | -0.25% | 1.3만 |
|---|
| 2026.02.18 | ₩94,970 | ₩95,838 | ₩94,930 | ₩95,411 | +0.46% | 1.7만 |
|---|
| 2026.02.17 | ₩95,050 | ₩95,251 | ₩94,250 | ₩95,050 | 0.00% | 2.1만 |
|---|
| 2026.02.13 | ₩94,290 | ₩95,437 | ₩94,290 | ₩94,930 | +0.68% | 1.3만 |
|---|
| 2026.02.12 | ₩96,145 | ₩96,706 | ₩93,702 | ₩93,996 | -2.24% | 4.7만 |
|---|
| 2026.02.11 | ₩96,372 | ₩96,372 | ₩95,397 | ₩95,571 | -0.83% | 3.2만 |
|---|
| 2026.02.10 | ₩95,744 | ₩96,385 | ₩95,744 | ₩95,878 | +0.14% | 3.6만 |
|---|
| 2026.02.09 | ₩95,464 | ₩95,865 | ₩95,397 | ₩95,691 | +0.24% | 1.7만 |
|---|
| 2026.02.06 | ₩94,236 | ₩95,785 | ₩94,236 | ₩95,785 | +1.64% | 1.4만 |
|---|
| 2026.02.05 | ₩93,689 | ₩94,250 | ₩93,182 | ₩93,235 | -0.48% | 3.6만 |
|---|
| 2026.02.04 | ₩93,329 | ₩94,623 | ₩93,329 | ₩94,343 | +1.09% | 4.7만 |
|---|
| 2026.02.03 | ₩92,941 | ₩93,702 | ₩92,007 | ₩92,768 | -0.19% | 2.2만 |
|---|
| 2026.02.02 | ₩91,727 | ₩92,941 | ₩91,727 | ₩92,875 | +1.25% | 3.5만 |
|---|
| 2026.01.30 | ₩92,274 | ₩92,421 | ₩91,487 | ₩92,221 | -0.06% | 1.4만 |
|---|
| 2026.01.29 | ₩92,875 | ₩93,262 | ₩91,927 | ₩92,621 | -0.27% | 4.1만 |
|---|
| 2026.01.28 | ₩92,795 | ₩93,008 | ₩92,154 | ₩92,448 | -0.37% | 6.9만 |
|---|
| 2026.01.27 | ₩93,155 | ₩93,155 | ₩92,514 | ₩92,768 | -0.42% | 1.4만 |
|---|
| 2026.01.26 | ₩93,115 | ₩93,475 | ₩92,781 | ₩93,195 | +0.09% | 2.7만 |
|---|
| 2026.01.23 | ₩93,916 | ₩93,916 | ₩92,835 | ₩93,062 | -0.91% | 18.5만 |
|---|
| 2026.01.22 | ₩94,490 | ₩94,877 | ₩93,929 | ₩93,943 | -0.58% | 3.9만 |
|---|
| 2026.01.21 | ₩92,661 | ₩94,223 | ₩92,661 | ₩94,076 | +1.53% | 3.5만 |
|---|
| 2026.01.20 | ₩92,221 | ₩92,835 | ₩90,913 | ₩91,927 | -0.32% | 4.2만 |
|---|
| 2026.01.16 | ₩93,676 | ₩93,676 | ₩93,248 | ₩93,475 | -0.21% | 4만 |
|---|
| 2026.01.15 | ₩93,195 | ₩93,969 | ₩93,195 | ₩93,676 | +0.52% | 1.4만 |
|---|
| 2026.01.14 | ₩92,648 | ₩93,489 | ₩92,594 | ₩92,861 | +0.23% | 1.7만 |
|---|
| 2026.01.13 | ₩92,674 | ₩93,222 | ₩92,434 | ₩92,608 | -0.07% | 1.6만 |
|---|
| 2026.01.12 | ₩92,367 | ₩92,901 | ₩92,367 | ₩92,795 | +0.46% | 2.3만 |
|---|
| 2026.01.09 | ₩92,835 | ₩93,115 | ₩92,408 | ₩92,861 | +0.03% | 1.8만 |
|---|
| 2026.01.08 | ₩91,446 | ₩92,728 | ₩91,446 | ₩92,381 | +1.02% | 2.9만 |
|---|
| 2026.01.07 | ₩92,194 | ₩92,194 | ₩91,086 | ₩91,139 | -1.14% | 1.1만 |
|---|
| 2026.01.06 | ₩91,059 | ₩92,194 | ₩91,006 | ₩92,020 | +1.06% | 2.7만 |
|---|
| 2026.01.05 | ₩90,152 | ₩91,607 | ₩90,152 | ₩91,073 | +1.02% | 2.5만 |
|---|
| 2026.01.02 | ₩89,498 | ₩90,272 | ₩88,897 | ₩89,898 | +0.45% | 2.9만 |
|---|
| 2025.12.31 | ₩89,965 | ₩89,965 | ₩88,950 | ₩89,164 | -0.89% | 2.8만 |
|---|
| 2025.12.30 | ₩90,405 | ₩90,405 | ₩89,911 | ₩89,911 | -0.55% | 1.5만 |
|---|
| 2025.12.29 | ₩90,485 | ₩90,646 | ₩90,165 | ₩90,192 | -0.32% | 3.9만 |
|---|
| 2025.12.26 | ₩90,726 | ₩90,726 | ₩90,392 | ₩90,552 | -0.19% | 3.9만 |
|---|
| 2025.12.24 | ₩90,926 | ₩91,260 | ₩90,646 | ₩91,166 | +0.26% | 9.5천 |
|---|
| 2025.12.23 | ₩90,993 | ₩91,033 | ₩90,792 | ₩90,832 | -0.18% | 2.1만 |
|---|
| 2025.12.22 | ₩90,859 | ₩91,527 | ₩90,859 | ₩91,286 | +0.47% | 1.2만 |
|---|
| 2025.12.19 | ₩90,485 | ₩90,873 | ₩90,165 | ₩90,552 | +0.07% | 1.6만 |
|---|
| 2025.12.18 | ₩90,779 | ₩91,260 | ₩90,232 | ₩90,232 | -0.60% | 7만 |
|---|
| 2025.12.17 | ₩90,352 | ₩90,886 | ₩90,018 | ₩90,085 | -0.30% | 1.8만 |
|---|
| 2025.12.16 | ₩90,752 | ₩90,752 | ₩89,938 | ₩90,325 | -0.47% | 1.2만 |
|---|
| 2025.12.15 | ₩91,620 | ₩91,620 | ₩90,672 | ₩90,993 | -0.68% | 4.6만 |
|---|
| 2025.12.12 | ₩91,927 | ₩92,141 | ₩90,979 | ₩91,059 | -0.94% | 2.2만 |
|---|
| 2025.12.11 | ₩90,899 | ₩91,887 | ₩90,899 | ₩91,887 | +1.09% | 3.1만 |
|---|
| 2025.12.10 | ₩89,297 | ₩91,139 | ₩89,297 | ₩91,033 | +1.94% | 1.9만 |
|---|
| 2025.12.09 | ₩89,591 | ₩89,885 | ₩89,297 | ₩89,337 | -0.28% | 7.6천 |
|---|
| 2025.12.08 | ₩90,125 | ₩90,125 | ₩89,271 | ₩89,351 | -0.86% | 2.1만 |
|---|
| 2025.12.05 | ₩90,352 | ₩90,352 | ₩89,911 | ₩90,045 | -0.34% | 5만 |
|---|
| 2025.12.04 | ₩89,778 | ₩90,125 | ₩89,444 | ₩89,725 | -0.06% | 1.4만 |
|---|
| 2025.12.03 | ₩88,937 | ₩89,871 | ₩88,937 | ₩89,685 | +0.84% | 1.1만 |
|---|
| 2025.12.02 | ₩89,685 | ₩89,685 | ₩88,950 | ₩88,977 | -0.79% | 1.3만 |
|---|
| 2025.12.01 | ₩88,590 | ₩89,858 | ₩88,590 | ₩89,404 | +0.92% | 4.1만 |
|---|
| 2025.11.28 | ₩89,311 | ₩89,618 | ₩89,311 | ₩89,498 | +0.21% | 5.7천 |
|---|
| 2025.11.26 | ₩88,884 | ₩89,805 | ₩88,884 | ₩89,404 | +0.59% | 1.3만 |
|---|
| 2025.11.25 | ₩87,175 | ₩88,910 | ₩87,175 | ₩88,830 | +1.90% | 1.4만 |
|---|
| 2025.11.24 | ₩86,561 | ₩87,162 | ₩86,561 | ₩87,082 | +0.60% | 3.8만 |
|---|
| 2025.11.21 | ₩84,519 | ₩86,681 | ₩84,519 | ₩86,281 | +2.08% | 2.4만 |
|---|
| 2025.11.20 | ₩85,987 | ₩86,441 | ₩84,105 | ₩84,225 | -2.05% | 3.1만 |
|---|
| 2025.11.19 | ₩85,427 | ₩85,427 | ₩84,746 | ₩85,200 | -0.27% | 1.5만 |
|---|
| 2025.11.18 | ₩84,492 | ₩85,560 | ₩84,385 | ₩85,346 | +1.01% | 1.8만 |
|---|
| 2025.11.17 | ₩86,308 | ₩86,388 | ₩84,626 | ₩84,919 | -1.61% | 1.2만 |
|---|
| 2025.11.14 | ₩86,054 | ₩86,908 | ₩86,054 | ₩86,361 | +0.36% | 2만 |
|---|
| 2025.11.13 | ₩87,682 | ₩88,096 | ₩86,628 | ₩86,708 | -1.11% | 9.8천 |
|---|
| 2025.11.12 | ₩87,776 | ₩88,416 | ₩87,776 | ₩87,976 | +0.23% | 1.3만 |
|---|
| 2025.11.11 | ₩87,349 | ₩88,003 | ₩87,349 | ₩87,749 | +0.46% | 1.1만 |
|---|
| 2025.11.10 | ₩87,215 | ₩87,709 | ₩86,828 | ₩87,509 | +0.34% | 1.8만 |
|---|
| 2025.11.07 | ₩85,467 | ₩87,002 | ₩85,467 | ₩86,895 | +1.67% | 1.9만 |
|---|
| 2025.11.06 | ₩86,681 | ₩87,095 | ₩85,787 | ₩86,014 | -0.77% | 1.6만 |
|---|
| 2025.11.05 | ₩86,041 | ₩87,082 | ₩86,041 | ₩86,721 | +0.79% | 1.6만 |
|---|
| 2025.11.04 | ₩85,493 | ₩86,161 | ₩85,493 | ₩85,760 | +0.31% | 1.4만 |
|---|
| 2025.11.03 | ₩86,361 | ₩86,561 | ₩85,920 | ₩86,561 | +0.23% | 1.1만 |
|---|
| 2025.10.31 | ₩85,947 | ₩86,721 | ₩85,787 | ₩86,588 | +0.75% | 2.5만 |
|---|
| 2025.10.30 | ₩86,174 | ₩87,255 | ₩86,174 | ₩86,334 | +0.19% | 2.7만 |
|---|
| 2025.10.29 | ₩87,295 | ₩87,883 | ₩86,508 | ₩86,841 | -0.52% | 1.3만 |
|---|
| 2025.10.28 | ₩88,230 | ₩88,296 | ₩87,536 | ₩87,536 | -0.79% | 2.3만 |
|---|
| 2025.10.27 | ₩88,790 | ₩88,830 | ₩88,043 | ₩88,443 | -0.39% | 1.2만 |
|---|
| 2025.10.24 | ₩88,764 | ₩88,764 | ₩87,976 | ₩87,976 | -0.89% | 1.1만 |
|---|
| 2025.10.23 | ₩87,295 | ₩88,136 | ₩87,295 | ₩87,963 | +0.76% | 1.8만 |
|---|
| 2025.10.22 | ₩87,696 | ₩87,802 | ₩86,801 | ₩87,122 | -0.65% | 1.4만 |
|---|
| 2025.10.21 | ₩87,122 | ₩87,923 | ₩87,122 | ₩87,736 | +0.70% | 1.3만 |
|---|
| 2025.10.20 | ₩86,881 | ₩87,335 | ₩86,775 | ₩87,269 | +0.45% | 2.1만 |
|---|
| 2025.10.17 | ₩85,774 | ₩86,388 | ₩85,774 | ₩86,388 | +0.72% | 1.2만 |
|---|
| 2025.10.16 | ₩87,242 | ₩87,242 | ₩85,587 | ₩86,067 | -1.35% | 1.8만 |
|---|
| 2025.10.15 | ₩87,709 | ₩87,936 | ₩86,788 | ₩87,269 | -0.50% | 2.6만 |
|---|
| 2025.10.14 | ₩84,893 | ₩87,469 | ₩84,893 | ₩87,148 | +2.66% | 5.9만 |
|---|
| 2025.10.13 | ₩85,480 | ₩86,081 | ₩85,226 | ₩85,800 | +0.37% | 2.5만 |
|---|
| 2025.10.10 | ₩87,175 | ₩87,175 | ₩84,412 | ₩84,412 | -3.17% | 79만 |
|---|