시장 데이터를 불러오는 중
전체 종목
WisdomTree Efficient Gold Plus Equity Strategy Fund 과거 주가
WisdomTree Efficient Gold Plus Equity Strategy Fund · GDE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Efficient Gold Plus Equity Strategy Fund · GDE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩86,873 | ₩87,651 | ₩86,847 | ₩87,262 | +0.45% | 26.5만 |
| 2026.10.08 | ₩85,761 | ₩86,284 | ₩85,239 | ₩85,761 | 0.00% | 17.3만 |
| 2026.10.07 | ₩85,493 | ₩86,181 | ₩85,172 | ₩85,440 | -0.06% | 15.2만 |
| 2026.10.06 | ₩86,525 | ₩87,477 | ₩86,525 | ₩87,275 | +0.87% | 13.8만 |
| 2026.10.05 | ₩85,453 | ₩86,364 | ₩85,440 | ₩86,270 | +0.96% | 12.6만 |
| 2026.10.02 | ₩86,364 | ₩86,833 | ₩85,212 | ₩85,895 | -0.54% | 4.9만 |
| 2026.10.01 | ₩85,493 | ₩86,110 | ₩84,636 | ₩85,547 | +0.06% | 5.9만 |
| 2026.09.30 | ₩85,989 | ₩86,525 | ₩85,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,399 |
| -0.69% |
| 13만 |
| 2026.09.29 | ₩85,332 | ₩85,935 | ₩84,944 | ₩85,761 | +0.50% | 9만 |
|---|
| 2026.09.28 | ₩85,265 | ₩85,842 | ₩84,542 | ₩84,944 | -0.38% | 11.6만 |
|---|
| 2026.09.25 | ₩87,999 | ₩88,834 | ₩87,611 | ₩88,662 | +0.75% | 4.4만 |
|---|
| 2026.09.24 | ₩88,053 | ₩88,334 | ₩87,101 | ₩87,919 | -0.15% | 9.2만 |
|---|
| 2026.09.23 | ₩89,554 | ₩89,554 | ₩88,013 | ₩88,026 | -1.71% | 8.1만 |
|---|
| 2026.09.22 | ₩90,143 | ₩90,659 | ₩89,446 | ₩90,451 | +0.34% | 14.8만 |
|---|
| 2026.09.21 | ₩89,902 | ₩90,478 | ₩89,232 | ₩90,143 | +0.27% | 14.9만 |
|---|
| 2026.09.18 | ₩89,420 | ₩89,875 | ₩88,455 | ₩89,487 | +0.07% | 11.5만 |
|---|
| 2026.09.17 | ₩88,991 | ₩89,764 | ₩88,502 | ₩88,806 | -0.21% | 8.5만 |
|---|
| 2026.09.16 | ₩88,348 | ₩88,937 | ₩85,708 | ₩86,726 | -1.84% | 16.9만 |
|---|
| 2026.09.15 | ₩87,624 | ₩87,711 | ₩86,815 | ₩87,418 | -0.24% | 14.1만 |
|---|
| 2026.09.14 | ₩87,101 | ₩88,508 | ₩86,806 | ₩87,718 | +0.71% | 10만 |
|---|
| 2026.09.11 | ₩89,554 | ₩90,094 | ₩88,854 | ₩89,044 | -0.57% | 14.1만 |
|---|
| 2026.09.10 | ₩88,857 | ₩89,004 | ₩87,678 | ₩87,813 | -1.17% | 10.9만 |
|---|
| 2026.09.09 | ₩90,760 | ₩90,760 | ₩89,232 | ₩89,848 | -1.00% | 17.5만 |
|---|
| 2026.09.08 | ₩90,693 | ₩90,715 | ₩89,487 | ₩89,487 | -1.33% | 11.6만 |
|---|
| 2026.09.04 | ₩91,095 | ₩91,684 | ₩90,926 | ₩91,389 | +0.32% | 7.6만 |
|---|
| 2026.09.03 | ₩92,274 | ₩92,957 | ₩91,801 | ₩92,341 | +0.07% | 7.9만 |
|---|
| 2026.09.02 | ₩88,776 | ₩90,049 | ₩88,776 | ₩89,875 | +1.24% | 12.8만 |
|---|
| 2026.09.01 | ₩88,522 | ₩89,638 | ₩88,160 | ₩88,669 | +0.17% | 12.3만 |
|---|
| 2026.08.31 | ₩91,121 | ₩91,443 | ₩90,459 | ₩91,135 | +0.01% | 6.7만 |
|---|
| 2026.08.28 | ₩94,471 | ₩95,141 | ₩91,255 | ₩91,711 | -2.92% | 7.1만 |
|---|
| 2026.08.27 | ₩93,654 | ₩95,034 | ₩93,641 | ₩94,324 | +0.72% | 13.4만 |
|---|
| 2026.08.26 | ₩94,344 | ₩94,887 | ₩93,634 | ₩94,096 | -0.26% | 10.1만 |
|---|
| 2026.08.25 | ₩94,445 | ₩95,543 | ₩94,123 | ₩95,543 | +1.16% | 9.2만 |
|---|
| 2026.08.24 | ₩94,873 | ₩95,463 | ₩94,138 | ₩94,900 | +0.03% | 8.4만 |
|---|
| 2026.08.21 | ₩93,386 | ₩94,806 | ₩93,326 | ₩94,579 | +1.28% | 7.9만 |
|---|
| 2026.08.20 | ₩91,805 | ₩92,930 | ₩91,644 | ₩92,595 | +0.86% | 6.6만 |
|---|
| 2026.08.19 | ₩91,684 | ₩93,000 | ₩91,657 | ₩92,622 | +1.02% | 4.1만 |
|---|
| 2026.08.18 | ₩90,679 | ₩90,867 | ₩89,473 | ₩89,540 | -1.26% | 5.1만 |
|---|
| 2026.08.17 | ₩90,786 | ₩91,791 | ₩90,786 | ₩91,121 | +0.37% | 5.4만 |
|---|
| 2026.08.14 | ₩90,438 | ₩91,778 | ₩90,438 | ₩91,054 | +0.68% | 7.9만 |
|---|
| 2026.08.13 | ₩91,108 | ₩91,262 | ₩90,264 | ₩90,634 | -0.52% | 5.6만 |
|---|
| 2026.08.12 | ₩91,832 | ₩91,832 | ₩91,054 | ₩91,081 | -0.82% | 8.1만 |
|---|
| 2026.08.11 | ₩91,483 | ₩91,483 | ₩90,063 | ₩90,197 | -1.41% | 8.3만 |
|---|
| 2026.08.10 | ₩90,023 | ₩91,121 | ₩89,500 | ₩91,108 | +1.21% | 9.5만 |
|---|
| 2026.08.07 | ₩89,728 | ₩90,438 | ₩89,527 | ₩90,224 | +0.55% | 8.5만 |
|---|
| 2026.08.06 | ₩88,281 | ₩88,575 | ₩87,485 | ₩88,013 | -0.30% | 5.7만 |
|---|
| 2026.08.05 | ₩86,190 | ₩88,575 | ₩86,190 | ₩87,637 | +1.68% | 13.8만 |
|---|
| 2026.08.04 | ₩83,604 | ₩85,748 | ₩83,604 | ₩84,823 | +1.46% | 17.6만 |
|---|
| 2026.08.03 | ₩81,795 | ₩83,416 | ₩81,795 | ₩83,255 | +1.79% | 21.1만 |
|---|
| 2026.07.31 | ₩81,728 | ₩82,374 | ₩81,085 | ₩81,875 | +0.18% | 11만 |
|---|
| 2026.07.30 | ₩81,192 | ₩83,156 | ₩81,192 | ₩82,465 | +1.57% | 3.6만 |
|---|
| 2026.07.29 | ₩80,575 | ₩82,679 | ₩79,932 | ₩80,267 | -0.38% | 11.5만 |
|---|
| 2026.07.28 | ₩80,937 | ₩81,654 | ₩80,388 | ₩80,951 | +0.02% | 7만 |
|---|
| 2026.07.27 | ₩82,183 | ₩83,044 | ₩81,554 | ₩81,875 | -0.38% | 4.9만 |
|---|
| 2026.07.24 | ₩81,178 | ₩82,512 | ₩81,178 | ₩81,232 | +0.07% | 2만 |
|---|
| 2026.07.23 | ₩82,210 | ₩82,210 | ₩80,937 | ₩81,152 | -1.29% | 3.6만 |
|---|
| 2026.07.22 | ₩83,537 | ₩84,904 | ₩83,537 | ₩84,220 | +0.82% | 12.5만 |
|---|
| 2026.07.21 | ₩81,795 | ₩83,282 | ₩81,795 | ₩83,269 | +1.80% | 11.5만 |
|---|
| 2026.07.20 | ₩81,165 | ₩81,996 | ₩81,071 | ₩81,500 | +0.41% | 10만 |
|---|
| 2026.07.17 | ₩80,977 | ₩81,875 | ₩80,401 | ₩81,661 | +0.84% | 5.6만 |
|---|
| 2026.07.16 | ₩82,666 | ₩82,786 | ₩81,178 | ₩81,379 | -1.56% | 15.3만 |
|---|
| 2026.07.15 | ₩82,907 | ₩83,691 | ₩82,411 | ₩83,309 | +0.48% | 11.1만 |
|---|
| 2026.07.14 | ₩83,041 | ₩83,805 | ₩82,733 | ₩83,162 | +0.15% | 13.5만 |
|---|
| 2026.07.13 | ₩83,738 | ₩83,738 | ₩81,580 | ₩81,647 | -2.50% | 10.2만 |
|---|
| 2026.07.10 | ₩83,376 | ₩84,354 | ₩83,309 | ₩84,301 | +1.11% | 5.3만 |
|---|
| 2026.07.09 | ₩83,617 | ₩84,689 | ₩83,617 | ₩84,214 | +0.71% | 16.4만 |
|---|
| 2026.07.08 | ₩82,585 | ₩83,255 | ₩81,406 | ₩83,081 | +0.60% | 18.1만 |
|---|
| 2026.07.07 | ₩85,172 | ₩85,172 | ₩83,376 | ₩83,940 | -1.45% | 23.4만 |
|---|
| 2026.07.06 | ₩84,006 | ₩85,172 | ₩83,966 | ₩85,172 | +1.39% | 68.1만 |
|---|
| 2026.07.02 | ₩83,363 | ₩84,502 | ₩82,572 | ₩83,162 | -0.24% | 32.7만 |
|---|
| 2026.07.01 | ₩82,719 | ₩83,537 | ₩81,822 | ₩82,465 | -0.31% | 20.4만 |
|---|
| 2026.06.30 | ₩81,004 | ₩82,411 | ₩81,004 | ₩81,869 | +1.07% | 6.4만 |
|---|
| 2026.06.29 | ₩81,714 | ₩81,848 | ₩80,401 | ₩81,402 | -0.38% | 5.2만 |
|---|
| 2026.06.26 | ₩81,312 | ₩82,277 | ₩80,587 | ₩81,299 | -0.02% | 9.4만 |
|---|
| 2026.06.25 | ₩80,843 | ₩81,259 | ₩79,972 | ₩80,267 | -0.71% | 19만 |
|---|
| 2026.06.24 | ₩80,549 | ₩81,446 | ₩79,517 | ₩79,785 | -0.95% | 20.6만 |
|---|
| 2026.06.23 | ₩83,108 | ₩83,483 | ₩82,157 | ₩82,157 | -1.14% | 13.9만 |
|---|
| 2026.06.22 | ₩83,175 | ₩86,240 | ₩83,175 | ₩84,823 | +1.98% | 19.6만 |
|---|
| 2026.06.18 | ₩86,337 | ₩86,525 | ₩85,225 | ₩85,741 | -0.69% | 14.8만 |
|---|
| 2026.06.17 | ₩88,173 | ₩88,951 | ₩85,038 | ₩85,493 | -3.04% | 11.2만 |
|---|
| 2026.06.16 | ₩88,026 | ₩88,776 | ₩88,026 | ₩88,093 | +0.08% | 16.6만 |
|---|
| 2026.06.15 | ₩88,709 | ₩89,078 | ₩87,999 | ₩87,999 | -0.80% | 18.7만 |
|---|
| 2026.06.12 | ₩84,595 | ₩85,911 | ₩83,885 | ₩85,185 | +0.70% | 14.4만 |
|---|
| 2026.06.11 | ₩81,245 | ₩84,890 | ₩80,843 | ₩84,622 | +4.16% | 25.2만 |
|---|
| 2026.06.10 | ₩83,108 | ₩84,314 | ₩81,071 | ₩81,071 | -2.45% | 23.1만 |
|---|
| 2026.06.09 | ₩87,316 | ₩88,441 | ₩83,684 | ₩85,279 | -2.33% | 20.3만 |
|---|
| 2026.06.08 | ₩87,249 | ₩87,852 | ₩87,034 | ₩87,316 | +0.08% | 25.4만 |
|---|
| 2026.06.05 | ₩89,621 | ₩89,858 | ₩86,498 | ₩86,498 | -3.48% | 17.8만 |
|---|
| 2026.06.04 | ₩91,443 | ₩91,992 | ₩91,095 | ₩91,865 | +0.46% | 18.3만 |
|---|
| 2026.06.03 | ₩91,121 | ₩91,523 | ₩90,451 | ₩90,660 | -0.51% | 12.4만 |
|---|
| 2026.06.02 | ₩91,912 | ₩92,656 | ₩91,724 | ₩91,899 | -0.01% | 17.4만 |
|---|
| 2026.06.01 | ₩91,430 | ₩92,392 | ₩91,121 | ₩91,838 | +0.45% | 29.2만 |
|---|
| 2026.05.29 | ₩92,140 | ₩93,801 | ₩92,140 | ₩93,131 | +1.08% | 7.7만 |
|---|
| 2026.05.28 | ₩89,808 | ₩92,334 | ₩89,781 | ₩91,925 | +2.36% | 10.9만 |
|---|
| 2026.05.27 | ₩89,312 | ₩90,733 | ₩89,312 | ₩90,358 | +1.17% | 7.7만 |
|---|
| 2026.05.26 | ₩91,456 | ₩92,106 | ₩90,840 | ₩91,363 | -0.10% | 18.9만 |
|---|
| 2026.05.22 | ₩91,483 | ₩91,791 | ₩90,666 | ₩91,322 | -0.18% | 16.1만 |
|---|
| 2026.05.21 | ₩90,364 | ₩91,885 | ₩90,036 | ₩91,564 | +1.33% | 11.4만 |
|---|
| 2026.05.20 | ₩90,210 | ₩91,765 | ₩89,473 | ₩91,765 | +1.72% | 9.6만 |
|---|
| 2026.05.19 | ₩90,143 | ₩90,224 | ₩88,937 | ₩89,848 | -0.33% | 14.4만 |
|---|
| 2026.05.18 | ₩91,269 | ₩92,133 | ₩90,264 | ₩91,222 | -0.05% | 20만 |
|---|
| 2026.05.15 | ₩92,006 | ₩92,100 | ₩90,626 | ₩91,014 | -1.08% | 19.3만 |
|---|
| 2026.05.14 | ₩94,136 | ₩94,766 | ₩93,842 | ₩93,842 | -0.31% | 11만 |
|---|
| 2026.05.13 | ₩93,976 | ₩94,538 | ₩93,051 | ₩93,801 | -0.19% | 16.2만 |
|---|
| 2026.05.12 | ₩93,801 | ₩94,136 | ₩92,207 | ₩93,801 | 0.00% | 12.8만 |
|---|
| 2026.05.11 | ₩93,868 | ₩94,739 | ₩93,868 | ₩94,324 | +0.49% | 12.7만 |
|---|
| 2026.05.08 | ₩94,512 | ₩94,713 | ₩93,654 | ₩94,337 | -0.18% | 9.3만 |
|---|
| 2026.05.07 | ₩93,775 | ₩94,860 | ₩92,810 | ₩93,131 | -0.69% | 11.7만 |
|---|
| 2026.05.06 | ₩92,086 | ₩93,574 | ₩91,966 | ₩93,306 | +1.32% | 17만 |
|---|
| 2026.05.05 | ₩89,688 | ₩90,237 | ₩89,688 | ₩89,996 | +0.34% | 23.6만 |
|---|
| 2026.05.04 | ₩89,688 | ₩90,358 | ₩88,026 | ₩88,991 | -0.78% | 12.1만 |
|---|
| 2026.05.01 | ₩90,130 | ₩91,550 | ₩89,768 | ₩90,773 | +0.71% | 27.9만 |
|---|
| 2026.04.30 | ₩89,929 | ₩90,840 | ₩89,111 | ₩90,585 | +0.73% | 15.5만 |
|---|
| 2026.04.29 | ₩88,348 | ₩88,428 | ₩87,423 | ₩88,147 | -0.23% | 12.5만 |
|---|
| 2026.04.28 | ₩89,607 | ₩89,607 | ₩88,286 | ₩89,379 | -0.25% | 19.7만 |
|---|
| 2026.04.27 | ₩91,765 | ₩91,765 | ₩90,585 | ₩91,121 | -0.70% | 16.9만 |
|---|
| 2026.04.24 | ₩90,492 | ₩91,899 | ₩90,465 | ₩91,282 | +0.87% | 10.2만 |
|---|
| 2026.04.23 | ₩91,188 | ₩91,805 | ₩89,420 | ₩90,612 | -0.63% | 10.3만 |
|---|
| 2026.04.22 | ₩91,376 | ₩91,939 | ₩91,117 | ₩91,665 | +0.32% | 12.8만 |
|---|
| 2026.04.21 | ₩91,939 | ₩92,660 | ₩89,647 | ₩90,344 | -1.73% | 16.8만 |
|---|
| 2026.04.20 | ₩92,944 | ₩93,204 | ₩92,033 | ₩92,528 | -0.45% | 26.2만 |
|---|
| 2026.04.17 | ₩92,528 | ₩94,159 | ₩92,528 | ₩93,547 | +1.10% | 17.5만 |
|---|
| 2026.04.16 | ₩91,872 | ₩92,153 | ₩91,054 | ₩91,403 | -0.51% | 14.1만 |
|---|
| 2026.04.15 | ₩91,068 | ₩91,979 | ₩91,068 | ₩91,322 | +0.28% | 17.9만 |
|---|
| 2026.04.14 | ₩89,902 | ₩92,100 | ₩89,902 | ₩92,100 | +2.44% | 15.2만 |
|---|
| 2026.04.13 | ₩87,584 | ₩89,085 | ₩87,584 | ₩89,085 | +1.71% | 16.6만 |
|---|
| 2026.04.10 | ₩88,696 | ₩89,554 | ₩88,227 | ₩88,254 | -0.50% | 13.7만 |
|---|
| 2026.04.09 | ₩87,651 | ₩89,446 | ₩87,557 | ₩88,696 | +1.19% | 11.6만 |
|---|
| 2026.04.08 | ₩89,781 | ₩89,781 | ₩87,007 | ₩88,133 | -1.84% | 14만 |
|---|
| 2026.04.07 | ₩84,100 | ₩85,292 | ₩83,128 | ₩85,131 | +1.23% | 12.7만 |
|---|
| 2026.04.06 | ₩84,421 | ₩85,205 | ₩84,214 | ₩84,770 | +0.41% | 7.8만 |
|---|
| 2026.04.02 | ₩82,545 | ₩85,252 | ₩82,076 | ₩84,595 | +2.48% | 18.1만 |
|---|
| 2026.04.01 | ₩84,743 | ₩86,859 | ₩84,743 | ₩85,654 | +1.08% | 12.6만 |
|---|
| 2026.03.31 | ₩80,843 | ₩84,327 | ₩80,843 | ₩84,287 | +4.26% | 9.6만 |
|---|
| 2026.03.30 | ₩81,755 | ₩81,781 | ₩78,820 | ₩79,590 | -2.65% | 11.2만 |
|---|
| 2026.03.27 | ₩78,619 | ₩81,065 | ₩78,539 | ₩79,396 | +0.99% | 11.6만 |
|---|
| 2026.03.26 | ₩81,098 | ₩81,339 | ₩78,257 | ₩78,927 | -2.68% | 8.6만 |
|---|
| 2026.03.25 | ₩83,014 | ₩83,604 | ₩81,540 | ₩82,411 | -0.73% | 12.3만 |
|---|
| 2026.03.24 | ₩79,745 | ₩80,843 | ₩78,927 | ₩79,731 | -0.02% | 14만 |
|---|
| 2026.03.23 | ₩80,281 | ₩83,068 | ₩79,276 | ₩80,642 | +0.45% | 22.8만 |
|---|
| 2026.03.20 | ₩84,703 | ₩84,743 | ₩80,415 | ₩81,058 | -4.30% | 18.4만 |
|---|
| 2026.03.19 | ₩83,644 | ₩85,243 | ₩82,344 | ₩84,488 | +1.01% | 27.1만 |
|---|
| 2026.03.18 | ₩89,661 | ₩90,025 | ₩87,798 | ₩88,106 | -1.73% | 10만 |
|---|
| 2026.03.17 | ₩91,215 | ₩92,408 | ₩91,068 | ₩91,456 | +0.26% | 9.8만 |
|---|
| 2026.03.16 | ₩91,537 | ₩92,167 | ₩90,800 | ₩91,966 | +0.47% | 10.6만 |
|---|
| 2026.03.13 | ₩93,935 | ₩93,935 | ₩90,626 | ₩91,081 | -3.04% | 13.2만 |
|---|
| 2026.03.12 | ₩94,753 | ₩94,753 | ₩92,475 | ₩92,676 | -2.19% | 9.5만 |
|---|
| 2026.03.11 | ₩95,718 | ₩95,912 | ₩94,351 | ₩95,744 | +0.03% | 6.9만 |
|---|
| 2026.03.10 | ₩96,267 | ₩97,245 | ₩95,316 | ₩95,543 | -0.75% | 9.3만 |
|---|
| 2026.03.09 | ₩93,118 | ₩94,965 | ₩91,872 | ₩94,016 | +0.96% | 15.4만 |
|---|
| 2026.03.06 | ₩93,386 | ₩95,396 | ₩93,131 | ₩94,083 | +0.75% | 7.7만 |
|---|
| 2026.03.05 | ₩95,517 | ₩95,517 | ₩93,346 | ₩93,882 | -1.71% | 12만 |
|---|
| 2026.03.04 | ₩95,637 | ₩96,321 | ₩95,148 | ₩96,012 | +0.39% | 16.4만 |
|---|
| 2026.03.03 | ₩94,753 | ₩95,677 | ₩91,885 | ₩94,190 | -0.59% | 16.4만 |
|---|
| 2026.03.02 | ₩98,558 | ₩99,563 | ₩97,674 | ₩99,563 | +1.02% | 10만 |
|---|
| 2026.02.27 | ₩97,513 | ₩97,821 | ₩96,615 | ₩97,500 | -0.01% | 8.3만 |
|---|
| 2026.02.26 | ₩97,017 | ₩97,710 | ₩95,785 | ₩96,776 | -0.25% | 8.1만 |
|---|
| 2026.02.25 | ₩96,441 | ₩98,223 | ₩96,441 | ₩97,299 | +0.89% | 6만 |
|---|
| 2026.02.24 | ₩95,342 | ₩96,897 | ₩94,777 | ₩96,682 | +1.41% | 9.6만 |
|---|
| 2026.02.23 | ₩96,106 | ₩97,312 | ₩95,811 | ₩97,312 | +1.25% | 12.7만 |
|---|
| 2026.02.20 | ₩93,667 | ₩95,597 | ₩93,600 | ₩95,222 | +1.66% | 8.2만 |
|---|
| 2026.02.19 | ₩93,131 | ₩94,029 | ₩92,582 | ₩93,587 | +0.49% | 6.4만 |
|---|
| 2026.02.18 | ₩92,301 | ₩94,136 | ₩92,220 | ₩93,038 | +0.80% | 8만 |
|---|
| 2026.02.17 | ₩91,791 | ₩91,952 | ₩90,009 | ₩91,537 | -0.28% | 10만 |
|---|
| 2026.02.13 | ₩93,520 | ₩94,378 | ₩92,441 | ₩93,801 | +0.30% | 7.1만 |
|---|
| 2026.02.12 | ₩95,275 | ₩95,905 | ₩91,510 | ₩92,046 | -3.39% | 9.7만 |
|---|
| 2026.02.11 | ₩95,503 | ₩96,267 | ₩94,753 | ₩96,039 | +0.56% | 6.9만 |
|---|
| 2026.02.10 | ₩95,972 | ₩96,066 | ₩94,431 | ₩95,356 | -0.64% | 5.8만 |
|---|
| 2026.02.09 | ₩94,967 | ₩96,481 | ₩94,579 | ₩96,481 | +1.59% | 12.4만 |
|---|
| 2026.02.06 | ₩91,349 | ₩93,761 | ₩91,349 | ₩93,761 | +2.64% | 7.4만 |
|---|
| 2026.02.05 | ₩90,518 | ₩91,282 | ₩89,165 | ₩89,513 | -1.11% | 8.9만 |
|---|
| 2026.02.04 | ₩95,490 | ₩95,490 | ₩91,135 | ₩92,528 | -3.10% | 10.7만 |
|---|
| 2026.02.03 | ₩95,141 | ₩95,141 | ₩91,430 | ₩93,185 | -2.06% | 21.7만 |
|---|
| 2026.02.02 | ₩89,044 | ₩90,920 | ₩87,771 | ₩89,004 | -0.05% | 30.1만 |
|---|
| 2026.01.30 | ₩95,798 | ₩96,676 | ₩88,776 | ₩92,260 | -3.69% | 23.3만 |
|---|
| 2026.01.29 | ₩105,714 | ₩105,714 | ₩95,785 | ₩101,493 | -3.99% | 31.1만 |
|---|
| 2026.01.28 | ₩100,247 | ₩102,096 | ₩99,336 | ₩102,056 | +1.80% | 20.1만 |
|---|
| 2026.01.27 | ₩95,785 | ₩98,599 | ₩95,785 | ₩98,558 | +2.90% | 10.9만 |
|---|
| 2026.01.26 | ₩95,517 | ₩96,759 | ₩95,128 | ₩95,476 | -0.04% | 17.4만 |
|---|
| 2026.01.23 | ₩93,775 | ₩94,525 | ₩93,131 | ₩94,431 | +0.70% | 14.5만 |
|---|
| 2026.01.22 | ₩91,456 | ₩93,466 | ₩91,282 | ₩93,399 | +2.12% | 9.9만 |
|---|
| 2026.01.21 | ₩90,853 | ₩91,590 | ₩90,015 | ₩91,162 | +0.34% | 11.6만 |
|---|
| 2026.01.20 | ₩88,951 | ₩89,728 | ₩88,723 | ₩88,803 | -0.17% | 22.2만 |
|---|
| 2026.01.16 | ₩88,468 | ₩88,522 | ₩86,766 | ₩88,039 | -0.48% | 9.1만 |
|---|
| 2026.01.15 | ₩88,535 | ₩88,892 | ₩87,678 | ₩88,549 | +0.02% | 10.1만 |
|---|
| 2026.01.14 | ₩89,098 | ₩89,098 | ₩87,316 | ₩88,522 | -0.65% | 8.9만 |
|---|
| 2026.01.13 | ₩89,165 | ₩89,165 | ₩87,356 | ₩88,307 | -0.96% | 9.8만 |
|---|
| 2026.01.12 | ₩88,281 | ₩89,111 | ₩87,771 | ₩88,549 | +0.30% | 16.7만 |
|---|
| 2026.01.09 | ₩86,686 | ₩87,021 | ₩86,069 | ₩87,021 | +0.39% | 12.3만 |
|---|
| 2026.01.08 | ₩85,332 | ₩85,895 | ₩84,756 | ₩85,895 | +0.66% | 12만 |
|---|
| 2026.01.07 | ₩85,641 | ₩86,471 | ₩85,091 | ₩85,487 | -0.18% | 10.2만 |
|---|
| 2026.01.06 | ₩85,594 | ₩86,739 | ₩85,579 | ₩86,739 | +1.34% | 8.5만 |
|---|
| 2026.01.05 | ₩85,064 | ₩85,480 | ₩84,421 | ₩85,239 | +0.20% | 21.9만 |
|---|
| 2026.01.02 | ₩84,073 | ₩84,073 | ₩82,063 | ₩82,760 | -1.56% | 11.1만 |
|---|
| 2025.12.31 | ₩83,081 | ₩83,657 | ₩82,224 | ₩82,572 | -0.61% | 7.3만 |
|---|
| 2025.12.30 | ₩83,992 | ₩84,433 | ₩83,282 | ₩83,657 | -0.40% | 9.4만 |
|---|
| 2025.12.29 | ₩84,823 | ₩84,823 | ₩82,733 | ₩83,684 | -1.34% | 27.6만 |
|---|
| 2025.12.26 | ₩87,101 | ₩88,013 | ₩86,833 | ₩87,490 | +0.45% | 8.6만 |
|---|
| 2025.12.24 | ₩86,458 | ₩86,780 | ₩85,882 | ₩86,753 | +0.34% | 9만 |
|---|
| 2025.12.23 | ₩85,922 | ₩86,860 | ₩84,971 | ₩86,699 | +0.90% | 20.1만 |
|---|
| 2025.12.22 | ₩84,662 | ₩85,519 | ₩84,542 | ₩85,265 | +0.71% | 19.4만 |
|---|
| 2025.12.19 | ₩82,317 | ₩83,631 | ₩82,304 | ₩83,389 | +1.30% | 17.1만 |
|---|
| 2025.12.18 | ₩82,813 | ₩83,541 | ₩81,768 | ₩82,411 | -0.49% | 10.4만 |
|---|
| 2025.12.17 | ₩82,451 | ₩82,961 | ₩81,741 | ₩81,741 | -0.86% | 21.2만 |
|---|
| 2025.12.16 | ₩82,853 | ₩82,894 | ₩81,473 | ₩82,331 | -0.63% | 40.6만 |
|---|
| 2025.12.15 | ₩82,907 | ₩83,215 | ₩81,956 | ₩82,518 | -0.47% | 12.2만 |
|---|
| 2025.12.12 | ₩84,167 | ₩84,167 | ₩81,379 | ₩82,090 | -2.47% | 6.6만 |
|---|
| 2025.12.11 | ₩81,527 | ₩82,961 | ₩81,170 | ₩82,572 | +1.28% | 6.6만 |
|---|
| 2025.12.10 | ₩80,709 | ₩82,036 | ₩80,293 | ₩81,647 | +1.16% | 7.1만 |
|---|
| 2025.12.09 | ₩81,004 | ₩81,312 | ₩80,723 | ₩80,991 | -0.02% | 7.7만 |
|---|
| 2025.12.08 | ₩81,634 | ₩81,634 | ₩80,267 | ₩80,649 | -1.21% | 6.2만 |
|---|
| 2025.12.05 | ₩81,902 | ₩82,559 | ₩80,884 | ₩81,701 | -0.25% | 7.7만 |
|---|
| 2025.12.04 | ₩81,245 | ₩81,245 | ₩80,669 | ₩81,111 | -0.16% | 6.1만 |
|---|
| 2025.12.03 | ₩80,669 | ₩81,487 | ₩80,468 | ₩81,219 | +0.68% | 8만 |
|---|
| 2025.12.02 | ₩80,937 | ₩81,460 | ₩79,956 | ₩80,937 | 0.00% | 6.7만 |
|---|
| 2025.12.01 | ₩81,031 | ₩81,473 | ₩80,775 | ₩81,205 | +0.21% | 14.5만 |
|---|
| 2025.11.28 | ₩80,857 | ₩81,071 | ₩80,214 | ₩81,071 | +0.27% | 4.1만 |
|---|
| 2025.11.26 | ₩79,611 | ₩80,361 | ₩79,195 | ₩79,892 | +0.35% | 6.4만 |
|---|
| 2025.11.25 | ₩77,735 | ₩79,316 | ₩77,594 | ₩78,726 | +1.28% | 10.3만 |
|---|
| 2025.11.24 | ₩76,287 | ₩78,177 | ₩76,287 | ₩78,016 | +2.27% | 11.5만 |
|---|
| 2025.11.21 | ₩75,510 | ₩77,118 | ₩75,122 | ₩75,952 | +0.59% | 12.9만 |
|---|
| 2025.11.20 | ₩78,123 | ₩78,513 | ₩75,390 | ₩75,993 | -2.73% | 6만 |
|---|
| 2025.11.19 | ₩77,413 | ₩78,137 | ₩76,140 | ₩76,663 | -0.97% | 9.8만 |
|---|
| 2025.11.18 | ₩76,716 | ₩76,890 | ₩75,293 | ₩76,301 | -0.54% | 8.9만 |
|---|
| 2025.11.17 | ₩77,614 | ₩77,874 | ₩75,309 | ₩76,167 | -1.86% | 12.9만 |
|---|
| 2025.11.14 | ₩76,783 | ₩78,670 | ₩76,086 | ₩77,681 | +1.17% | 15.4만 |
|---|
| 2025.11.13 | ₩80,736 | ₩80,963 | ₩78,843 | ₩79,101 | -2.02% | 8만 |
|---|
| 2025.11.12 | ₩79,986 | ₩81,446 | ₩79,651 | ₩81,165 | +1.47% | 11.2만 |
|---|
| 2025.11.11 | ₩80,106 | ₩80,106 | ₩78,753 | ₩79,959 | -0.18% | 10.7만 |
|---|
| 2025.11.10 | ₩78,606 | ₩79,436 | ₩78,246 | ₩79,343 | +0.94% | 8.5만 |
|---|
| 2025.11.07 | ₩76,502 | ₩76,502 | ₩75,055 | ₩76,408 | -0.12% | 6.8만 |
|---|
| 2025.11.06 | ₩77,038 | ₩77,185 | ₩75,564 | ₩75,778 | -1.64% | 6.2만 |
|---|
| 2025.11.05 | ₩76,220 | ₩77,051 | ₩76,140 | ₩76,716 | +0.65% | 11만 |
|---|
| 2025.11.04 | ₩76,261 | ₩76,689 | ₩75,390 | ₩75,510 | -0.98% | 13.1만 |
|---|
| 2025.11.03 | ₩77,855 | ₩78,338 | ₩77,338 | ₩77,654 | -0.26% | 7.9만 |
|---|
| 2025.10.31 | ₩78,284 | ₩78,364 | ₩76,917 | ₩77,554 | -0.93% | 11.6만 |
|---|
| 2025.10.30 | ₩77,574 | ₩77,989 | ₩76,817 | ₩77,728 | +0.20% | 9.6만 |
|---|
| 2025.10.29 | ₩78,137 | ₩78,860 | ₩76,596 | ₩76,917 | -1.56% | 19.2만 |
|---|
| 2025.10.28 | ₩76,435 | ₩77,453 | ₩76,368 | ₩77,051 | +0.81% | 20.3만 |
|---|
| 2025.10.27 | ₩81,259 | ₩81,587 | ₩80,214 | ₩80,837 | -0.52% | 31.4만 |
|---|
| 2025.10.24 | ₩82,465 | ₩82,934 | ₩81,956 | ₩82,210 | -0.31% | 16.9만 |
|---|
| 2025.10.23 | ₩81,714 | ₩82,438 | ₩81,714 | ₩81,875 | +0.20% | 10.2만 |
|---|
| 2025.10.22 | ₩80,817 | ₩81,460 | ₩78,726 | ₩81,018 | +0.25% | 24.4만 |
|---|
| 2025.10.21 | ₩83,081 | ₩84,096 | ₩81,125 | ₩81,433 | -1.98% | 19.5만 |
|---|
| 2025.10.20 | ₩85,105 | ₩86,618 | ₩84,716 | ₩86,579 | +1.73% | 28만 |
|---|
| 2025.10.17 | ₩84,341 | ₩84,341 | ₩81,768 | ₩83,242 | -1.30% | 24.1만 |
|---|
| 2025.10.16 | ₩84,167 | ₩84,435 | ₩83,202 | ₩84,435 | +0.32% | 23.3만 |
|---|
| 2025.10.15 | ₩83,068 | ₩83,403 | ₩81,651 | ₩82,813 | -0.31% | 12.9만 |
|---|
| 2025.10.14 | ₩80,327 | ₩81,889 | ₩79,932 | ₩81,339 | +1.26% | 14.3만 |
|---|
| 2025.10.13 | ₩80,133 | ₩81,056 | ₩79,812 | ₩80,790 | +0.82% | 15.3만 |
|---|
| 2025.10.10 | ₩79,611 | ₩79,879 | ₩77,587 | ₩77,909 | -2.14% | 15.7만 |
|---|