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 | ₩97,328 | ₩97,328 | ₩96,887 | ₩96,954 | -0.38% | 5.4만 |
| 2026.10.08 | ₩96,340 | ₩96,914 | ₩95,966 | ₩96,901 | +0.58% | 1.6만 |
| 2026.10.07 | ₩96,914 | ₩97,101 | ₩96,086 | ₩96,286 | -0.65% | 1.3만 |
| 2026.10.06 | ₩98,143 | ₩98,277 | ₩97,649 | ₩97,649 | -0.50% | 1.8만 |
| 2026.10.05 | ₩97,008 | ₩97,930 | ₩96,954 | ₩97,783 | +0.80% | 1.5만 |
| 2026.10.02 | ₩97,048 | ₩97,636 | ₩97,048 | ₩97,302 | +0.26% | 2.7만 |
| 2026.10.01 | ₩95,538 | ₩96,553 | ₩95,231 | ₩96,420 | +0.92% | 3만 |
| 2026.09.30 | ₩96,260 | ₩96,420 | ₩95,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,712 |
| -0.57% |
| 1.1만 |
| 2026.09.29 | ₩96,754 | ₩96,754 | ₩95,912 | ₩96,447 | -0.32% | 1.5만 |
|---|
| 2026.09.28 | ₩96,914 | ₩96,954 | ₩96,219 | ₩96,513 | -0.41% | 2.5만 |
|---|
| 2026.09.25 | ₩97,074 | ₩97,596 | ₩96,754 | ₩97,489 | +0.43% | 1.5만 |
|---|
| 2026.09.24 | ₩97,368 | ₩97,368 | ₩96,687 | ₩97,088 | -0.29% | 2.1만 |
|---|
| 2026.09.23 | ₩98,250 | ₩98,451 | ₩97,702 | ₩97,702 | -0.56% | 1.8만 |
|---|
| 2026.09.22 | ₩98,905 | ₩99,038 | ₩98,277 | ₩98,531 | -0.38% | 2.1만 |
|---|
| 2026.09.21 | ₩99,038 | ₩99,038 | ₩98,397 | ₩98,397 | -0.65% | 1.3만 |
|---|
| 2026.09.18 | ₩98,611 | ₩98,611 | ₩98,143 | ₩98,598 | -0.01% | 1.1만 |
|---|
| 2026.09.17 | ₩99,813 | ₩99,813 | ₩98,825 | ₩98,825 | -0.99% | 3만 |
|---|
| 2026.09.16 | ₩99,533 | ₩99,800 | ₩97,729 | ₩98,531 | -1.01% | 1.3만 |
|---|
| 2026.09.15 | ₩99,533 | ₩99,666 | ₩99,119 | ₩99,119 | -0.42% | 1.9만 |
|---|
| 2026.09.14 | ₩100,094 | ₩100,107 | ₩99,559 | ₩99,600 | -0.49% | 1.1만 |
|---|
| 2026.09.11 | ₩100,334 | ₩100,361 | ₩100,014 | ₩100,281 | -0.05% | 7.2천 |
|---|
| 2026.09.10 | ₩99,800 | ₩99,800 | ₩99,413 | ₩99,573 | -0.23% | 8.3천 |
|---|
| 2026.09.09 | ₩100,775 | ₩101,029 | ₩100,081 | ₩100,121 | -0.65% | 8.1천 |
|---|
| 2026.09.08 | ₩102,125 | ₩102,125 | ₩101,069 | ₩101,176 | -0.93% | 1.7만 |
|---|
| 2026.09.04 | ₩101,497 | ₩102,165 | ₩101,497 | ₩101,964 | +0.46% | 1만 |
|---|
| 2026.09.03 | ₩101,871 | ₩102,031 | ₩101,256 | ₩101,911 | +0.04% | 8.7천 |
|---|
| 2026.09.02 | ₩100,642 | ₩101,577 | ₩100,615 | ₩101,042 | +0.40% | 1.6만 |
|---|
| 2026.09.01 | ₩100,615 | ₩100,869 | ₩100,067 | ₩100,214 | -0.40% | 2.2만 |
|---|
| 2026.08.31 | ₩101,510 | ₩101,510 | ₩100,962 | ₩101,149 | -0.36% | 9.1천 |
|---|
| 2026.08.28 | ₩102,833 | ₩102,833 | ₩101,577 | ₩101,644 | -1.16% | 9.6천 |
|---|
| 2026.08.27 | ₩102,432 | ₩102,646 | ₩102,111 | ₩102,632 | +0.20% | 2.2만 |
|---|
| 2026.08.26 | ₩101,991 | ₩102,873 | ₩101,991 | ₩102,619 | +0.62% | 1.1만 |
|---|
| 2026.08.25 | ₩102,272 | ₩102,272 | ₩101,938 | ₩102,245 | -0.03% | 6.6천 |
|---|
| 2026.08.24 | ₩101,804 | ₩102,432 | ₩101,804 | ₩102,111 | +0.30% | 8.4천 |
|---|
| 2026.08.21 | ₩102,512 | ₩102,539 | ₩102,165 | ₩102,432 | -0.08% | 1.3만 |
|---|
| 2026.08.20 | ₩101,924 | ₩102,419 | ₩101,817 | ₩101,831 | -0.09% | 1.3만 |
|---|
| 2026.08.19 | ₩102,793 | ₩103,260 | ₩102,419 | ₩102,419 | -0.36% | 6.5천 |
|---|
| 2026.08.18 | ₩103,434 | ₩103,434 | ₩102,338 | ₩102,338 | -1.06% | 1.9만 |
|---|
| 2026.08.17 | ₩103,527 | ₩103,634 | ₩103,314 | ₩103,327 | -0.19% | 1.2만 |
|---|
| 2026.08.14 | ₩103,394 | ₩103,795 | ₩103,394 | ₩103,714 | +0.31% | 1만 |
|---|
| 2026.08.13 | ₩103,327 | ₩103,527 | ₩103,033 | ₩103,394 | +0.06% | 7천 |
|---|
| 2026.08.12 | ₩102,873 | ₩103,247 | ₩102,472 | ₩103,087 | +0.21% | 2.6만 |
|---|
| 2026.08.11 | ₩102,512 | ₩103,327 | ₩102,512 | ₩102,512 | 0.00% | 4.1만 |
|---|
| 2026.08.10 | ₩102,793 | ₩102,953 | ₩102,592 | ₩102,592 | -0.19% | 1.8만 |
|---|
| 2026.08.07 | ₩102,432 | ₩103,247 | ₩102,432 | ₩102,953 | +0.51% | 2.8만 |
|---|
| 2026.08.06 | ₩103,247 | ₩103,247 | ₩102,231 | ₩102,312 | -0.91% | 1.2만 |
|---|
| 2026.08.05 | ₩104,035 | ₩104,035 | ₩103,033 | ₩103,033 | -0.96% | 1.3만 |
|---|
| 2026.08.04 | ₩102,472 | ₩103,982 | ₩102,218 | ₩103,982 | +1.47% | 1.7만 |
|---|
| 2026.08.03 | ₩101,510 | ₩102,419 | ₩101,510 | ₩102,365 | +0.84% | 1.4만 |
|---|
| 2026.07.31 | ₩101,657 | ₩101,657 | ₩100,869 | ₩101,323 | -0.33% | 1만 |
|---|
| 2026.07.30 | ₩101,857 | ₩101,857 | ₩100,468 | ₩101,390 | -0.46% | 1만 |
|---|
| 2026.07.29 | ₩102,058 | ₩102,058 | ₩100,869 | ₩101,123 | -0.92% | 1.1만 |
|---|
| 2026.07.28 | ₩101,737 | ₩102,111 | ₩101,457 | ₩102,111 | +0.37% | 1.4만 |
|---|
| 2026.07.27 | ₩101,497 | ₩101,537 | ₩100,895 | ₩101,336 | -0.16% | 1.9만 |
|---|
| 2026.07.24 | ₩100,708 | ₩101,497 | ₩100,588 | ₩100,989 | +0.28% | 2.8만 |
|---|
| 2026.07.23 | ₩100,187 | ₩100,749 | ₩99,947 | ₩100,495 | +0.31% | 2.2만 |
|---|
| 2026.07.22 | ₩101,029 | ₩101,497 | ₩100,882 | ₩101,042 | +0.01% | 1.2만 |
|---|
| 2026.07.21 | ₩100,308 | ₩101,002 | ₩100,081 | ₩100,962 | +0.65% | 1.5만 |
|---|
| 2026.07.20 | ₩101,096 | ₩101,096 | ₩100,107 | ₩100,121 | -0.96% | 1.3만 |
|---|
| 2026.07.17 | ₩100,789 | ₩101,537 | ₩100,495 | ₩100,936 | +0.15% | 1.5만 |
|---|
| 2026.07.16 | ₩100,147 | ₩101,751 | ₩100,147 | ₩101,216 | +1.07% | 1.6만 |
|---|
| 2026.07.15 | ₩100,201 | ₩100,829 | ₩100,161 | ₩100,548 | +0.35% | 1.6만 |
|---|
| 2026.07.14 | ₩100,214 | ₩102,298 | ₩99,853 | ₩100,000 | -0.21% | 1.5만 |
|---|
| 2026.07.13 | ₩99,974 | ₩100,548 | ₩99,787 | ₩99,920 | -0.05% | 2.7만 |
|---|
| 2026.07.10 | ₩100,000 | ₩100,374 | ₩99,853 | ₩100,254 | +0.25% | 2.2만 |
|---|
| 2026.07.09 | ₩99,199 | ₩100,802 | ₩99,199 | ₩100,081 | +0.89% | 3만 |
|---|
| 2026.07.08 | ₩100,054 | ₩100,054 | ₩98,384 | ₩98,932 | -1.12% | 1.5만 |
|---|
| 2026.07.07 | ₩100,869 | ₩100,869 | ₩99,920 | ₩100,094 | -0.77% | 2.4만 |
|---|
| 2026.07.06 | ₩100,321 | ₩100,842 | ₩100,321 | ₩100,602 | +0.28% | 2.1만 |
|---|
| 2026.07.02 | ₩101,136 | ₩101,136 | ₩99,559 | ₩100,201 | -0.92% | 2.4만 |
|---|
| 2026.07.01 | ₩100,855 | ₩101,644 | ₩100,481 | ₩100,495 | -0.36% | 1.8만 |
|---|
| 2026.06.30 | ₩100,855 | ₩101,403 | ₩100,855 | ₩101,243 | +0.38% | 1.2만 |
|---|
| 2026.06.29 | ₩101,270 | ₩101,270 | ₩100,401 | ₩100,855 | -0.41% | 1.7만 |
|---|
| 2026.06.26 | ₩100,040 | ₩101,069 | ₩100,040 | ₩100,388 | +0.35% | 2.8만 |
|---|
| 2026.06.25 | ₩100,521 | ₩101,430 | ₩100,227 | ₩100,535 | +0.01% | 2.4만 |
|---|
| 2026.06.24 | ₩99,720 | ₩100,829 | ₩99,720 | ₩100,281 | +0.56% | 1.9만 |
|---|
| 2026.06.23 | ₩98,745 | ₩100,107 | ₩98,745 | ₩99,586 | +0.85% | 1.8만 |
|---|
| 2026.06.22 | ₩99,960 | ₩100,334 | ₩99,787 | ₩100,027 | +0.07% | 2.5만 |
|---|
| 2026.06.18 | ₩99,680 | ₩99,813 | ₩99,346 | ₩99,813 | +0.13% | 1.2만 |
|---|
| 2026.06.17 | ₩100,575 | ₩100,922 | ₩98,611 | ₩98,878 | -1.69% | 2.8만 |
|---|
| 2026.06.16 | ₩100,495 | ₩101,537 | ₩100,161 | ₩100,308 | -0.19% | 1.5만 |
|---|
| 2026.06.15 | ₩101,470 | ₩101,657 | ₩100,415 | ₩100,415 | -1.04% | 1.2만 |
|---|
| 2026.06.12 | ₩100,161 | ₩100,869 | ₩100,014 | ₩100,602 | +0.44% | 1.2만 |
|---|
| 2026.06.11 | ₩98,370 | ₩99,893 | ₩98,036 | ₩99,720 | +1.37% | 2.2만 |
|---|
| 2026.06.10 | ₩98,370 | ₩99,439 | ₩97,676 | ₩97,676 | -0.71% | 1.5만 |
|---|
| 2026.06.09 | ₩98,571 | ₩99,706 | ₩97,315 | ₩98,798 | +0.23% | 1.7만 |
|---|
| 2026.06.08 | ₩98,264 | ₩98,598 | ₩97,863 | ₩97,876 | -0.39% | 1.5만 |
|---|
| 2026.06.05 | ₩98,477 | ₩98,557 | ₩97,355 | ₩97,542 | -0.95% | 9.7천 |
|---|
| 2026.06.04 | ₩98,798 | ₩99,185 | ₩98,664 | ₩99,052 | +0.26% | 1.7만 |
|---|
| 2026.06.03 | ₩98,143 | ₩98,598 | ₩97,956 | ₩98,384 | +0.25% | 2.2만 |
|---|
| 2026.06.02 | ₩97,729 | ₩98,651 | ₩97,729 | ₩98,397 | +0.68% | 1.4만 |
|---|
| 2026.06.01 | ₩97,462 | ₩98,117 | ₩97,155 | ₩97,823 | +0.37% | 1.8만 |
|---|
| 2026.05.29 | ₩98,103 | ₩98,277 | ₩97,689 | ₩97,823 | -0.29% | 2.2만 |
|---|
| 2026.05.28 | ₩98,010 | ₩98,571 | ₩97,462 | ₩98,170 | +0.16% | 1.7만 |
|---|
| 2026.05.27 | ₩98,317 | ₩98,811 | ₩97,956 | ₩98,050 | -0.27% | 1만 |
|---|
| 2026.05.26 | ₩97,930 | ₩98,237 | ₩97,889 | ₩98,210 | +0.29% | 1.7만 |
|---|
| 2026.05.22 | ₩96,767 | ₩97,155 | ₩96,674 | ₩97,021 | +0.26% | 1.2만 |
|---|
| 2026.05.21 | ₩95,498 | ₩96,500 | ₩94,790 | ₩96,193 | +0.73% | 1.4만 |
|---|
| 2026.05.20 | ₩94,042 | ₩95,992 | ₩94,042 | ₩95,926 | +2.00% | 2.1만 |
|---|
| 2026.05.19 | ₩94,803 | ₩94,897 | ₩93,908 | ₩94,269 | -0.56% | 1.7만 |
|---|
| 2026.05.18 | ₩94,870 | ₩95,658 | ₩94,870 | ₩95,097 | +0.24% | 1.9만 |
|---|
| 2026.05.15 | ₩95,324 | ₩95,324 | ₩94,683 | ₩94,964 | -0.38% | 2.1만 |
|---|
| 2026.05.14 | ₩96,113 | ₩96,727 | ₩95,859 | ₩96,113 | 0.00% | 1.5만 |
|---|
| 2026.05.13 | ₩96,219 | ₩96,219 | ₩95,445 | ₩95,819 | -0.42% | 1.4만 |
|---|
| 2026.05.12 | ₩96,794 | ₩96,794 | ₩95,338 | ₩96,273 | -0.54% | 1.7만 |
|---|
| 2026.05.11 | ₩97,221 | ₩97,716 | ₩96,567 | ₩96,594 | -0.65% | 2만 |
|---|
| 2026.05.08 | ₩97,395 | ₩97,435 | ₩96,861 | ₩97,221 | -0.18% | 1만 |
|---|
| 2026.05.07 | ₩97,903 | ₩97,903 | ₩96,740 | ₩97,034 | -0.89% | 2.3만 |
|---|
| 2026.05.06 | ₩97,515 | ₩97,943 | ₩97,181 | ₩97,756 | +0.25% | 1.4만 |
|---|
| 2026.05.05 | ₩96,046 | ₩97,128 | ₩96,019 | ₩96,901 | +0.89% | 2.6만 |
|---|
| 2026.05.04 | ₩96,113 | ₩96,447 | ₩95,271 | ₩95,498 | -0.64% | 1.4만 |
|---|
| 2026.05.01 | ₩96,794 | ₩96,794 | ₩96,219 | ₩96,233 | -0.58% | 1.3만 |
|---|
| 2026.04.30 | ₩95,204 | ₩97,395 | ₩95,204 | ₩96,687 | +1.56% | 2.2만 |
|---|
| 2026.04.29 | ₩95,698 | ₩95,698 | ₩94,803 | ₩95,177 | -0.54% | 2.5만 |
|---|
| 2026.04.28 | ₩96,313 | ₩96,313 | ₩95,431 | ₩95,431 | -0.92% | 1.8만 |
|---|
| 2026.04.27 | ₩96,193 | ₩96,527 | ₩96,059 | ₩96,260 | +0.07% | 1.2만 |
|---|
| 2026.04.24 | ₩96,353 | ₩96,660 | ₩96,019 | ₩96,126 | -0.24% | 2만 |
|---|
| 2026.04.23 | ₩96,179 | ₩96,647 | ₩95,418 | ₩96,206 | +0.03% | 3.7만 |
|---|
| 2026.04.22 | ₩97,956 | ₩97,956 | ₩95,992 | ₩96,219 | -1.77% | 2.6만 |
|---|
| 2026.04.21 | ₩97,115 | ₩98,103 | ₩96,567 | ₩96,821 | -0.30% | 2.5만 |
|---|
| 2026.04.20 | ₩95,966 | ₩97,141 | ₩95,966 | ₩97,048 | +1.13% | 3.7만 |
|---|
| 2026.04.17 | ₩95,070 | ₩96,674 | ₩95,070 | ₩96,366 | +1.36% | 2.2만 |
|---|
| 2026.04.16 | ₩94,242 | ₩95,204 | ₩93,908 | ₩94,509 | +0.28% | 12.6만 |
|---|
| 2026.04.15 | ₩94,523 | ₩94,523 | ₩93,801 | ₩94,215 | -0.33% | 1.3만 |
|---|
| 2026.04.14 | ₩94,215 | ₩94,603 | ₩94,189 | ₩94,416 | +0.21% | 2.7만 |
|---|
| 2026.04.13 | ₩92,839 | ₩94,189 | ₩92,839 | ₩94,189 | +1.45% | 4.2만 |
|---|
| 2026.04.10 | ₩93,681 | ₩93,681 | ₩92,893 | ₩93,133 | -0.58% | 1.2만 |
|---|
| 2026.04.09 | ₩92,839 | ₩93,828 | ₩92,732 | ₩93,654 | +0.88% | 2.6만 |
|---|
| 2026.04.08 | ₩92,866 | ₩93,294 | ₩92,692 | ₩93,066 | +0.22% | 2.7만 |
|---|
| 2026.04.07 | ₩90,541 | ₩91,343 | ₩90,541 | ₩91,036 | +0.55% | 1.3만 |
|---|
| 2026.04.06 | ₩90,261 | ₩90,969 | ₩90,127 | ₩90,742 | +0.53% | 1.2만 |
|---|
| 2026.04.02 | ₩89,245 | ₩90,769 | ₩89,139 | ₩90,461 | +1.36% | 1.6만 |
|---|
| 2026.04.01 | ₩90,034 | ₩90,795 | ₩90,034 | ₩90,114 | +0.09% | 10.9만 |
|---|
| 2026.03.31 | ₩88,671 | ₩90,087 | ₩88,284 | ₩89,807 | +1.28% | 2.5만 |
|---|
| 2026.03.30 | ₩88,911 | ₩88,911 | ₩87,255 | ₩87,455 | -1.64% | 2.4만 |
|---|
| 2026.03.27 | ₩88,925 | ₩88,925 | ₩87,736 | ₩88,177 | -0.84% | 2.3만 |
|---|
| 2026.03.26 | ₩90,127 | ₩90,354 | ₩89,205 | ₩89,205 | -1.02% | 3만 |
|---|
| 2026.03.25 | ₩90,234 | ₩90,261 | ₩89,272 | ₩90,154 | -0.09% | 1만 |
|---|
| 2026.03.24 | ₩88,337 | ₩90,007 | ₩88,083 | ₩89,459 | +1.27% | 1.3만 |
|---|
| 2026.03.23 | ₩88,992 | ₩90,047 | ₩88,992 | ₩89,018 | +0.03% | 10.9만 |
|---|
| 2026.03.20 | ₩88,551 | ₩88,551 | ₩87,348 | ₩87,616 | -1.06% | 1.4만 |
|---|
| 2026.03.19 | ₩88,043 | ₩89,259 | ₩88,043 | ₩88,978 | +1.06% | 1.9만 |
|---|
| 2026.03.18 | ₩89,419 | ₩89,646 | ₩88,911 | ₩88,911 | -0.57% | 1.4만 |
|---|
| 2026.03.17 | ₩89,673 | ₩90,501 | ₩89,673 | ₩89,927 | +0.28% | 2.7만 |
|---|
| 2026.03.16 | ₩89,526 | ₩89,954 | ₩89,072 | ₩89,072 | -0.51% | 1.1만 |
|---|
| 2026.03.13 | ₩89,339 | ₩89,433 | ₩88,551 | ₩88,631 | -0.79% | 2.8만 |
|---|
| 2026.03.12 | ₩89,379 | ₩89,660 | ₩88,524 | ₩88,805 | -0.64% | 2만 |
|---|
| 2026.03.11 | ₩90,101 | ₩90,341 | ₩89,646 | ₩90,247 | +0.16% | 2.2만 |
|---|
| 2026.03.10 | ₩90,809 | ₩91,543 | ₩90,341 | ₩90,381 | -0.47% | 2.1만 |
|---|
| 2026.03.09 | ₩89,873 | ₩91,049 | ₩88,537 | ₩91,022 | +1.28% | 1.7만 |
|---|
| 2026.03.06 | ₩91,103 | ₩91,103 | ₩90,114 | ₩90,862 | -0.26% | 1.3만 |
|---|
| 2026.03.05 | ₩92,960 | ₩93,294 | ₩92,078 | ₩92,572 | -0.42% | 1.2만 |
|---|
| 2026.03.04 | ₩93,908 | ₩93,962 | ₩93,066 | ₩93,588 | -0.34% | 1.3만 |
|---|
| 2026.03.03 | ₩92,585 | ₩93,948 | ₩91,771 | ₩93,547 | +1.04% | 1.5만 |
|---|
| 2026.03.02 | ₩93,334 | ₩94,870 | ₩93,307 | ₩94,683 | +1.45% | 2.3만 |
|---|
| 2026.02.27 | ₩94,456 | ₩94,523 | ₩93,855 | ₩94,523 | +0.07% | 1.4만 |
|---|
| 2026.02.26 | ₩94,710 | ₩95,551 | ₩94,549 | ₩95,217 | +0.54% | 2.2만 |
|---|
| 2026.02.25 | ₩95,151 | ₩95,151 | ₩93,935 | ₩94,456 | -0.73% | 2.6만 |
|---|
| 2026.02.24 | ₩93,721 | ₩94,977 | ₩93,721 | ₩94,590 | +0.93% | 1.3만 |
|---|
| 2026.02.23 | ₩95,271 | ₩95,271 | ₩93,294 | ₩93,801 | -1.54% | 1.2만 |
|---|
| 2026.02.20 | ₩94,937 | ₩95,725 | ₩94,670 | ₩95,725 | +0.83% | 1.4만 |
|---|
| 2026.02.19 | ₩95,471 | ₩95,471 | ₩94,777 | ₩95,231 | -0.25% | 1.3만 |
|---|
| 2026.02.18 | ₩95,057 | ₩95,926 | ₩95,017 | ₩95,498 | +0.46% | 1.7만 |
|---|
| 2026.02.17 | ₩95,137 | ₩95,338 | ₩94,336 | ₩95,137 | 0.00% | 2.1만 |
|---|
| 2026.02.13 | ₩94,376 | ₩95,525 | ₩94,376 | ₩95,017 | +0.68% | 1.3만 |
|---|
| 2026.02.12 | ₩96,233 | ₩96,794 | ₩93,788 | ₩94,082 | -2.24% | 4.7만 |
|---|
| 2026.02.11 | ₩96,460 | ₩96,460 | ₩95,485 | ₩95,658 | -0.83% | 3.2만 |
|---|
| 2026.02.10 | ₩95,832 | ₩96,473 | ₩95,832 | ₩95,966 | +0.14% | 3.6만 |
|---|
| 2026.02.09 | ₩95,551 | ₩95,952 | ₩95,485 | ₩95,779 | +0.24% | 1.7만 |
|---|
| 2026.02.06 | ₩94,322 | ₩95,872 | ₩94,322 | ₩95,872 | +1.64% | 1.4만 |
|---|
| 2026.02.05 | ₩93,775 | ₩94,336 | ₩93,267 | ₩93,320 | -0.48% | 3.6만 |
|---|
| 2026.02.04 | ₩93,414 | ₩94,710 | ₩93,414 | ₩94,429 | +1.09% | 4.7만 |
|---|
| 2026.02.03 | ₩93,026 | ₩93,788 | ₩92,091 | ₩92,853 | -0.19% | 2.2만 |
|---|
| 2026.02.02 | ₩91,811 | ₩93,026 | ₩91,811 | ₩92,960 | +1.25% | 3.5만 |
|---|
| 2026.01.30 | ₩92,358 | ₩92,505 | ₩91,570 | ₩92,305 | -0.06% | 1.4만 |
|---|
| 2026.01.29 | ₩92,960 | ₩93,347 | ₩92,011 | ₩92,706 | -0.27% | 4.1만 |
|---|
| 2026.01.28 | ₩92,879 | ₩93,093 | ₩92,238 | ₩92,532 | -0.37% | 6.9만 |
|---|
| 2026.01.27 | ₩93,240 | ₩93,240 | ₩92,599 | ₩92,853 | -0.42% | 1.4만 |
|---|
| 2026.01.26 | ₩93,200 | ₩93,561 | ₩92,866 | ₩93,280 | +0.09% | 2.7만 |
|---|
| 2026.01.23 | ₩94,002 | ₩94,002 | ₩92,919 | ₩93,147 | -0.91% | 18.5만 |
|---|
| 2026.01.22 | ₩94,576 | ₩94,964 | ₩94,015 | ₩94,028 | -0.58% | 3.9만 |
|---|
| 2026.01.21 | ₩92,746 | ₩94,309 | ₩92,746 | ₩94,162 | +1.53% | 3.5만 |
|---|
| 2026.01.20 | ₩92,305 | ₩92,919 | ₩90,996 | ₩92,011 | -0.32% | 4.2만 |
|---|
| 2026.01.16 | ₩93,761 | ₩93,761 | ₩93,334 | ₩93,561 | -0.21% | 4만 |
|---|
| 2026.01.15 | ₩93,280 | ₩94,055 | ₩93,280 | ₩93,761 | +0.52% | 1.4만 |
|---|
| 2026.01.14 | ₩92,732 | ₩93,574 | ₩92,679 | ₩92,946 | +0.23% | 1.7만 |
|---|
| 2026.01.13 | ₩92,759 | ₩93,307 | ₩92,519 | ₩92,692 | -0.07% | 1.6만 |
|---|
| 2026.01.12 | ₩92,452 | ₩92,986 | ₩92,452 | ₩92,879 | +0.46% | 2.3만 |
|---|
| 2026.01.09 | ₩92,919 | ₩93,200 | ₩92,492 | ₩92,946 | +0.03% | 1.8만 |
|---|
| 2026.01.08 | ₩91,530 | ₩92,813 | ₩91,530 | ₩92,465 | +1.02% | 2.9만 |
|---|
| 2026.01.07 | ₩92,278 | ₩92,278 | ₩91,169 | ₩91,223 | -1.14% | 1.1만 |
|---|
| 2026.01.06 | ₩91,143 | ₩92,278 | ₩91,089 | ₩92,105 | +1.06% | 2.7만 |
|---|
| 2026.01.05 | ₩90,234 | ₩91,690 | ₩90,234 | ₩91,156 | +1.02% | 2.5만 |
|---|
| 2026.01.02 | ₩89,579 | ₩90,354 | ₩88,978 | ₩89,980 | +0.45% | 2.9만 |
|---|
| 2025.12.31 | ₩90,047 | ₩90,047 | ₩89,032 | ₩89,245 | -0.89% | 2.8만 |
|---|
| 2025.12.30 | ₩90,488 | ₩90,488 | ₩89,994 | ₩89,994 | -0.55% | 1.5만 |
|---|
| 2025.12.29 | ₩90,568 | ₩90,728 | ₩90,247 | ₩90,274 | -0.32% | 3.9만 |
|---|
| 2025.12.26 | ₩90,809 | ₩90,809 | ₩90,475 | ₩90,635 | -0.19% | 3.9만 |
|---|
| 2025.12.24 | ₩91,009 | ₩91,343 | ₩90,728 | ₩91,249 | +0.26% | 9.5천 |
|---|
| 2025.12.23 | ₩91,076 | ₩91,116 | ₩90,875 | ₩90,915 | -0.18% | 2.1만 |
|---|
| 2025.12.22 | ₩90,942 | ₩91,610 | ₩90,942 | ₩91,370 | +0.47% | 1.2만 |
|---|
| 2025.12.19 | ₩90,568 | ₩90,956 | ₩90,247 | ₩90,635 | +0.07% | 1.6만 |
|---|
| 2025.12.18 | ₩90,862 | ₩91,343 | ₩90,314 | ₩90,314 | -0.60% | 7만 |
|---|
| 2025.12.17 | ₩90,435 | ₩90,969 | ₩90,101 | ₩90,167 | -0.30% | 1.8만 |
|---|
| 2025.12.16 | ₩90,835 | ₩90,835 | ₩90,020 | ₩90,408 | -0.47% | 1.2만 |
|---|
| 2025.12.15 | ₩91,704 | ₩91,704 | ₩90,755 | ₩91,076 | -0.68% | 4.6만 |
|---|
| 2025.12.12 | ₩92,011 | ₩92,225 | ₩91,062 | ₩91,143 | -0.94% | 2.2만 |
|---|
| 2025.12.11 | ₩90,982 | ₩91,971 | ₩90,982 | ₩91,971 | +1.09% | 3.1만 |
|---|
| 2025.12.10 | ₩89,379 | ₩91,223 | ₩89,379 | ₩91,116 | +1.94% | 1.9만 |
|---|
| 2025.12.09 | ₩89,673 | ₩89,967 | ₩89,379 | ₩89,419 | -0.28% | 7.6천 |
|---|
| 2025.12.08 | ₩90,207 | ₩90,207 | ₩89,352 | ₩89,433 | -0.86% | 2.1만 |
|---|
| 2025.12.05 | ₩90,435 | ₩90,435 | ₩89,994 | ₩90,127 | -0.34% | 5만 |
|---|
| 2025.12.04 | ₩89,860 | ₩90,207 | ₩89,526 | ₩89,807 | -0.06% | 1.4만 |
|---|
| 2025.12.03 | ₩89,018 | ₩89,954 | ₩89,018 | ₩89,767 | +0.84% | 1.1만 |
|---|
| 2025.12.02 | ₩89,767 | ₩89,767 | ₩89,032 | ₩89,058 | -0.79% | 1.3만 |
|---|
| 2025.12.01 | ₩88,671 | ₩89,940 | ₩88,671 | ₩89,486 | +0.92% | 4.1만 |
|---|
| 2025.11.28 | ₩89,392 | ₩89,700 | ₩89,392 | ₩89,579 | +0.21% | 5.7천 |
|---|
| 2025.11.26 | ₩88,965 | ₩89,887 | ₩88,965 | ₩89,486 | +0.59% | 1.3만 |
|---|
| 2025.11.25 | ₩87,255 | ₩88,992 | ₩87,255 | ₩88,911 | +1.90% | 1.4만 |
|---|
| 2025.11.24 | ₩86,640 | ₩87,241 | ₩86,640 | ₩87,161 | +0.60% | 3.8만 |
|---|
| 2025.11.21 | ₩84,596 | ₩86,760 | ₩84,596 | ₩86,360 | +2.08% | 2.4만 |
|---|
| 2025.11.20 | ₩86,066 | ₩86,520 | ₩84,182 | ₩84,302 | -2.05% | 3.1만 |
|---|
| 2025.11.19 | ₩85,505 | ₩85,505 | ₩84,823 | ₩85,278 | -0.27% | 1.5만 |
|---|
| 2025.11.18 | ₩84,569 | ₩85,638 | ₩84,463 | ₩85,424 | +1.01% | 1.8만 |
|---|
| 2025.11.17 | ₩86,386 | ₩86,467 | ₩84,703 | ₩84,997 | -1.61% | 1.2만 |
|---|
| 2025.11.14 | ₩86,133 | ₩86,988 | ₩86,133 | ₩86,440 | +0.36% | 2만 |
|---|
| 2025.11.13 | ₩87,763 | ₩88,177 | ₩86,707 | ₩86,787 | -1.11% | 9.8천 |
|---|
| 2025.11.12 | ₩87,856 | ₩88,497 | ₩87,856 | ₩88,056 | +0.23% | 1.3만 |
|---|
| 2025.11.11 | ₩87,428 | ₩88,083 | ₩87,428 | ₩87,829 | +0.46% | 1.1만 |
|---|
| 2025.11.10 | ₩87,295 | ₩87,789 | ₩86,907 | ₩87,589 | +0.34% | 1.8만 |
|---|
| 2025.11.07 | ₩85,545 | ₩87,081 | ₩85,545 | ₩86,974 | +1.67% | 1.9만 |
|---|
| 2025.11.06 | ₩86,760 | ₩87,175 | ₩85,865 | ₩86,092 | -0.77% | 1.6만 |
|---|
| 2025.11.05 | ₩86,119 | ₩87,161 | ₩86,119 | ₩86,801 | +0.79% | 1.6만 |
|---|
| 2025.11.04 | ₩85,571 | ₩86,239 | ₩85,571 | ₩85,839 | +0.31% | 1.4만 |
|---|
| 2025.11.03 | ₩86,440 | ₩86,640 | ₩85,999 | ₩86,640 | +0.23% | 1.1만 |
|---|
| 2025.10.31 | ₩86,026 | ₩86,801 | ₩85,865 | ₩86,667 | +0.75% | 2.5만 |
|---|
| 2025.10.30 | ₩86,253 | ₩87,335 | ₩86,253 | ₩86,413 | +0.19% | 2.7만 |
|---|
| 2025.10.29 | ₩87,375 | ₩87,963 | ₩86,587 | ₩86,921 | -0.52% | 1.3만 |
|---|
| 2025.10.28 | ₩88,310 | ₩88,377 | ₩87,616 | ₩87,616 | -0.79% | 2.3만 |
|---|
| 2025.10.27 | ₩88,871 | ₩88,911 | ₩88,123 | ₩88,524 | -0.39% | 1.2만 |
|---|
| 2025.10.24 | ₩88,845 | ₩88,845 | ₩88,056 | ₩88,056 | -0.89% | 1.1만 |
|---|
| 2025.10.23 | ₩87,375 | ₩88,217 | ₩87,375 | ₩88,043 | +0.76% | 1.8만 |
|---|
| 2025.10.22 | ₩87,776 | ₩87,883 | ₩86,881 | ₩87,201 | -0.65% | 1.4만 |
|---|
| 2025.10.21 | ₩87,201 | ₩88,003 | ₩87,201 | ₩87,816 | +0.70% | 1.3만 |
|---|
| 2025.10.20 | ₩86,961 | ₩87,415 | ₩86,854 | ₩87,348 | +0.45% | 2.1만 |
|---|
| 2025.10.17 | ₩85,852 | ₩86,467 | ₩85,852 | ₩86,467 | +0.72% | 1.2만 |
|---|
| 2025.10.16 | ₩87,322 | ₩87,322 | ₩85,665 | ₩86,146 | -1.35% | 1.8만 |
|---|
| 2025.10.15 | ₩87,789 | ₩88,016 | ₩86,867 | ₩87,348 | -0.50% | 2.6만 |
|---|
| 2025.10.14 | ₩84,970 | ₩87,549 | ₩84,970 | ₩87,228 | +2.66% | 5.9만 |
|---|
| 2025.10.13 | ₩85,558 | ₩86,159 | ₩85,304 | ₩85,879 | +0.37% | 2.5만 |
|---|
| 2025.10.10 | ₩87,255 | ₩87,255 | ₩84,489 | ₩84,489 | -3.17% | 79만 |
|---|