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 | ₩86,728 | ₩87,504 | ₩86,702 | ₩87,116 | +0.45% | 26.5만 |
| 2026.10.08 | ₩85,618 | ₩86,140 | ₩85,096 | ₩85,618 | 0.00% | 17.3만 |
| 2026.10.07 | ₩85,350 | ₩86,037 | ₩85,029 | ₩85,297 | -0.06% | 15.2만 |
| 2026.10.06 | ₩86,380 | ₩87,330 | ₩86,380 | ₩87,130 | +0.87% | 13.8만 |
| 2026.10.05 | ₩85,310 | ₩86,220 | ₩85,297 | ₩86,126 | +0.96% | 12.6만 |
| 2026.10.02 | ₩86,220 | ₩86,688 | ₩85,069 | ₩85,752 | -0.54% | 4.9만 |
| 2026.10.01 | ₩85,350 | ₩85,966 | ₩84,494 | ₩85,404 | +0.06% | 5.9만 |
| 2026.09.30 | ₩85,845 | ₩86,380 | ₩85,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,257 |
| -0.69% |
| 13만 |
| 2026.09.29 | ₩85,190 | ₩85,792 | ₩84,802 | ₩85,618 | +0.50% | 9만 |
|---|
| 2026.09.28 | ₩85,123 | ₩85,698 | ₩84,401 | ₩84,802 | -0.38% | 11.6만 |
|---|
| 2026.09.25 | ₩87,852 | ₩88,685 | ₩87,464 | ₩88,514 | +0.75% | 4.4만 |
|---|
| 2026.09.24 | ₩87,906 | ₩88,186 | ₩86,956 | ₩87,772 | -0.15% | 9.2만 |
|---|
| 2026.09.23 | ₩89,404 | ₩89,404 | ₩87,865 | ₩87,879 | -1.71% | 8.1만 |
|---|
| 2026.09.22 | ₩89,992 | ₩90,508 | ₩89,297 | ₩90,300 | +0.34% | 14.8만 |
|---|
| 2026.09.21 | ₩89,752 | ₩90,327 | ₩89,083 | ₩89,992 | +0.27% | 14.9만 |
|---|
| 2026.09.18 | ₩89,270 | ₩89,725 | ₩88,307 | ₩89,337 | +0.07% | 11.5만 |
|---|
| 2026.09.17 | ₩88,842 | ₩89,614 | ₩88,354 | ₩88,657 | -0.21% | 8.5만 |
|---|
| 2026.09.16 | ₩88,200 | ₩88,788 | ₩85,564 | ₩86,581 | -1.84% | 16.9만 |
|---|
| 2026.09.15 | ₩87,477 | ₩87,564 | ₩86,669 | ₩87,271 | -0.24% | 14.1만 |
|---|
| 2026.09.14 | ₩86,956 | ₩88,360 | ₩86,661 | ₩87,571 | +0.71% | 10만 |
|---|
| 2026.09.11 | ₩89,404 | ₩89,943 | ₩88,706 | ₩88,895 | -0.57% | 14.1만 |
|---|
| 2026.09.10 | ₩88,708 | ₩88,855 | ₩87,531 | ₩87,666 | -1.17% | 10.9만 |
|---|
| 2026.09.09 | ₩90,608 | ₩90,608 | ₩89,083 | ₩89,698 | -1.00% | 17.5만 |
|---|
| 2026.09.08 | ₩90,541 | ₩90,564 | ₩89,337 | ₩89,337 | -1.33% | 11.6만 |
|---|
| 2026.09.04 | ₩90,942 | ₩91,531 | ₩90,774 | ₩91,237 | +0.32% | 7.6만 |
|---|
| 2026.09.03 | ₩92,120 | ₩92,802 | ₩91,647 | ₩92,186 | +0.07% | 7.9만 |
|---|
| 2026.09.02 | ₩88,628 | ₩89,899 | ₩88,628 | ₩89,725 | +1.24% | 12.8만 |
|---|
| 2026.09.01 | ₩88,374 | ₩89,488 | ₩88,013 | ₩88,521 | +0.17% | 12.3만 |
|---|
| 2026.08.31 | ₩90,969 | ₩91,290 | ₩90,308 | ₩90,982 | +0.01% | 6.7만 |
|---|
| 2026.08.28 | ₩94,313 | ₩94,982 | ₩91,103 | ₩91,558 | -2.92% | 7.1만 |
|---|
| 2026.08.27 | ₩93,497 | ₩94,875 | ₩93,484 | ₩94,166 | +0.72% | 13.4만 |
|---|
| 2026.08.26 | ₩94,186 | ₩94,728 | ₩93,477 | ₩93,939 | -0.26% | 10.1만 |
|---|
| 2026.08.25 | ₩94,287 | ₩95,384 | ₩93,966 | ₩95,384 | +1.16% | 9.2만 |
|---|
| 2026.08.24 | ₩94,715 | ₩95,303 | ₩93,980 | ₩94,742 | +0.03% | 8.4만 |
|---|
| 2026.08.21 | ₩93,230 | ₩94,648 | ₩93,170 | ₩94,421 | +1.28% | 7.9만 |
|---|
| 2026.08.20 | ₩91,651 | ₩92,775 | ₩91,491 | ₩92,441 | +0.86% | 6.6만 |
|---|
| 2026.08.19 | ₩91,531 | ₩92,845 | ₩91,504 | ₩92,467 | +1.02% | 4.1만 |
|---|
| 2026.08.18 | ₩90,528 | ₩90,715 | ₩89,324 | ₩89,390 | -1.26% | 5.1만 |
|---|
| 2026.08.17 | ₩90,635 | ₩91,638 | ₩90,635 | ₩90,969 | +0.37% | 5.4만 |
|---|
| 2026.08.14 | ₩90,287 | ₩91,625 | ₩90,287 | ₩90,902 | +0.68% | 7.9만 |
|---|
| 2026.08.13 | ₩90,956 | ₩91,110 | ₩90,113 | ₩90,482 | -0.52% | 5.6만 |
|---|
| 2026.08.12 | ₩91,678 | ₩91,678 | ₩90,902 | ₩90,929 | -0.82% | 8.1만 |
|---|
| 2026.08.11 | ₩91,330 | ₩91,330 | ₩89,912 | ₩90,046 | -1.41% | 8.3만 |
|---|
| 2026.08.10 | ₩89,872 | ₩90,969 | ₩89,350 | ₩90,956 | +1.21% | 9.5만 |
|---|
| 2026.08.07 | ₩89,578 | ₩90,287 | ₩89,377 | ₩90,073 | +0.55% | 8.5만 |
|---|
| 2026.08.06 | ₩88,133 | ₩88,427 | ₩87,338 | ₩87,865 | -0.30% | 5.7만 |
|---|
| 2026.08.05 | ₩86,046 | ₩88,427 | ₩86,046 | ₩87,491 | +1.68% | 13.8만 |
|---|
| 2026.08.04 | ₩83,464 | ₩85,605 | ₩83,464 | ₩84,681 | +1.46% | 17.6만 |
|---|
| 2026.08.03 | ₩81,658 | ₩83,277 | ₩81,658 | ₩83,116 | +1.79% | 21.1만 |
|---|
| 2026.07.31 | ₩81,591 | ₩82,236 | ₩80,949 | ₩81,738 | +0.18% | 11만 |
|---|
| 2026.07.30 | ₩81,056 | ₩83,017 | ₩81,056 | ₩82,327 | +1.57% | 3.6만 |
|---|
| 2026.07.29 | ₩80,441 | ₩82,541 | ₩79,799 | ₩80,133 | -0.38% | 11.5만 |
|---|
| 2026.07.28 | ₩80,802 | ₩81,518 | ₩80,253 | ₩80,815 | +0.02% | 7만 |
|---|
| 2026.07.27 | ₩82,046 | ₩82,905 | ₩81,417 | ₩81,738 | -0.38% | 4.9만 |
|---|
| 2026.07.24 | ₩81,043 | ₩82,374 | ₩81,043 | ₩81,096 | +0.07% | 2만 |
|---|
| 2026.07.23 | ₩82,073 | ₩82,073 | ₩80,802 | ₩81,016 | -1.29% | 3.6만 |
|---|
| 2026.07.22 | ₩83,397 | ₩84,762 | ₩83,397 | ₩84,079 | +0.82% | 12.5만 |
|---|
| 2026.07.21 | ₩81,658 | ₩83,143 | ₩81,658 | ₩83,130 | +1.80% | 11.5만 |
|---|
| 2026.07.20 | ₩81,029 | ₩81,859 | ₩80,936 | ₩81,364 | +0.41% | 10만 |
|---|
| 2026.07.17 | ₩80,842 | ₩81,738 | ₩80,267 | ₩81,524 | +0.84% | 5.6만 |
|---|
| 2026.07.16 | ₩82,528 | ₩82,648 | ₩81,043 | ₩81,243 | -1.56% | 15.3만 |
|---|
| 2026.07.15 | ₩82,768 | ₩83,551 | ₩82,273 | ₩83,170 | +0.48% | 11.1만 |
|---|
| 2026.07.14 | ₩82,902 | ₩83,665 | ₩82,595 | ₩83,023 | +0.15% | 13.5만 |
|---|
| 2026.07.13 | ₩83,598 | ₩83,598 | ₩81,444 | ₩81,511 | -2.50% | 10.2만 |
|---|
| 2026.07.10 | ₩83,237 | ₩84,213 | ₩83,170 | ₩84,160 | +1.11% | 5.3만 |
|---|
| 2026.07.09 | ₩83,477 | ₩84,548 | ₩83,477 | ₩84,073 | +0.71% | 16.4만 |
|---|
| 2026.07.08 | ₩82,447 | ₩83,116 | ₩81,270 | ₩82,942 | +0.60% | 18.1만 |
|---|
| 2026.07.07 | ₩85,029 | ₩85,029 | ₩83,237 | ₩83,800 | -1.45% | 23.4만 |
|---|
| 2026.07.06 | ₩83,865 | ₩85,029 | ₩83,825 | ₩85,029 | +1.39% | 68.1만 |
|---|
| 2026.07.02 | ₩83,223 | ₩84,360 | ₩82,434 | ₩83,023 | -0.24% | 32.7만 |
|---|
| 2026.07.01 | ₩82,581 | ₩83,397 | ₩81,685 | ₩82,327 | -0.31% | 20.4만 |
|---|
| 2026.06.30 | ₩80,869 | ₩82,273 | ₩80,869 | ₩81,732 | +1.07% | 6.4만 |
|---|
| 2026.06.29 | ₩81,578 | ₩81,712 | ₩80,267 | ₩81,266 | -0.38% | 5.2만 |
|---|
| 2026.06.26 | ₩81,176 | ₩82,140 | ₩80,453 | ₩81,163 | -0.02% | 9.4만 |
|---|
| 2026.06.25 | ₩80,708 | ₩81,123 | ₩79,839 | ₩80,133 | -0.71% | 19만 |
|---|
| 2026.06.24 | ₩80,414 | ₩81,310 | ₩79,384 | ₩79,651 | -0.95% | 20.6만 |
|---|
| 2026.06.23 | ₩82,969 | ₩83,344 | ₩82,019 | ₩82,019 | -1.14% | 13.9만 |
|---|
| 2026.06.22 | ₩83,036 | ₩86,096 | ₩83,036 | ₩84,681 | +1.98% | 19.6만 |
|---|
| 2026.06.18 | ₩86,193 | ₩86,380 | ₩85,083 | ₩85,598 | -0.69% | 14.8만 |
|---|
| 2026.06.17 | ₩88,026 | ₩88,802 | ₩84,896 | ₩85,350 | -3.04% | 11.2만 |
|---|
| 2026.06.16 | ₩87,879 | ₩88,628 | ₩87,879 | ₩87,946 | +0.08% | 16.6만 |
|---|
| 2026.06.15 | ₩88,561 | ₩88,929 | ₩87,852 | ₩87,852 | -0.80% | 18.7만 |
|---|
| 2026.06.12 | ₩84,454 | ₩85,768 | ₩83,745 | ₩85,043 | +0.70% | 14.4만 |
|---|
| 2026.06.11 | ₩81,110 | ₩84,748 | ₩80,708 | ₩84,481 | +4.16% | 25.2만 |
|---|
| 2026.06.10 | ₩82,969 | ₩84,173 | ₩80,936 | ₩80,936 | -2.45% | 23.1만 |
|---|
| 2026.06.09 | ₩87,170 | ₩88,293 | ₩83,544 | ₩85,136 | -2.33% | 20.3만 |
|---|
| 2026.06.08 | ₩87,103 | ₩87,705 | ₩86,889 | ₩87,170 | +0.08% | 25.4만 |
|---|
| 2026.06.05 | ₩89,471 | ₩89,708 | ₩86,354 | ₩86,354 | -3.48% | 17.8만 |
|---|
| 2026.06.04 | ₩91,290 | ₩91,839 | ₩90,942 | ₩91,712 | +0.46% | 18.3만 |
|---|
| 2026.06.03 | ₩90,969 | ₩91,370 | ₩90,300 | ₩90,509 | -0.51% | 12.4만 |
|---|
| 2026.06.02 | ₩91,758 | ₩92,501 | ₩91,571 | ₩91,745 | -0.01% | 17.4만 |
|---|
| 2026.06.01 | ₩91,277 | ₩92,237 | ₩90,969 | ₩91,685 | +0.45% | 29.2만 |
|---|
| 2026.05.29 | ₩91,986 | ₩93,645 | ₩91,986 | ₩92,976 | +1.08% | 7.7만 |
|---|
| 2026.05.28 | ₩89,658 | ₩92,180 | ₩89,631 | ₩91,772 | +2.36% | 10.9만 |
|---|
| 2026.05.27 | ₩89,163 | ₩90,581 | ₩89,163 | ₩90,207 | +1.17% | 7.7만 |
|---|
| 2026.05.26 | ₩91,303 | ₩91,952 | ₩90,688 | ₩91,210 | -0.10% | 18.9만 |
|---|
| 2026.05.22 | ₩91,330 | ₩91,638 | ₩90,514 | ₩91,170 | -0.18% | 16.1만 |
|---|
| 2026.05.21 | ₩90,213 | ₩91,732 | ₩89,885 | ₩91,411 | +1.33% | 11.4만 |
|---|
| 2026.05.20 | ₩90,059 | ₩91,611 | ₩89,324 | ₩91,611 | +1.72% | 9.6만 |
|---|
| 2026.05.19 | ₩89,992 | ₩90,073 | ₩88,788 | ₩89,698 | -0.33% | 14.4만 |
|---|
| 2026.05.18 | ₩91,116 | ₩91,979 | ₩90,113 | ₩91,069 | -0.05% | 20만 |
|---|
| 2026.05.15 | ₩91,852 | ₩91,946 | ₩90,474 | ₩90,862 | -1.08% | 19.3만 |
|---|
| 2026.05.14 | ₩93,979 | ₩94,608 | ₩93,685 | ₩93,685 | -0.31% | 11만 |
|---|
| 2026.05.13 | ₩93,819 | ₩94,380 | ₩92,895 | ₩93,645 | -0.19% | 16.2만 |
|---|
| 2026.05.12 | ₩93,645 | ₩93,979 | ₩92,053 | ₩93,645 | 0.00% | 12.8만 |
|---|
| 2026.05.11 | ₩93,711 | ₩94,581 | ₩93,711 | ₩94,166 | +0.49% | 12.7만 |
|---|
| 2026.05.08 | ₩94,354 | ₩94,554 | ₩93,497 | ₩94,180 | -0.18% | 9.3만 |
|---|
| 2026.05.07 | ₩93,618 | ₩94,701 | ₩92,655 | ₩92,976 | -0.69% | 11.7만 |
|---|
| 2026.05.06 | ₩91,932 | ₩93,417 | ₩91,812 | ₩93,150 | +1.32% | 17만 |
|---|
| 2026.05.05 | ₩89,538 | ₩90,086 | ₩89,538 | ₩89,845 | +0.34% | 23.6만 |
|---|
| 2026.05.04 | ₩89,538 | ₩90,207 | ₩87,879 | ₩88,842 | -0.78% | 12.1만 |
|---|
| 2026.05.01 | ₩89,979 | ₩91,397 | ₩89,618 | ₩90,621 | +0.71% | 27.9만 |
|---|
| 2026.04.30 | ₩89,778 | ₩90,688 | ₩88,962 | ₩90,434 | +0.73% | 15.5만 |
|---|
| 2026.04.29 | ₩88,200 | ₩88,280 | ₩87,277 | ₩87,999 | -0.23% | 12.5만 |
|---|
| 2026.04.28 | ₩89,457 | ₩89,457 | ₩88,138 | ₩89,230 | -0.25% | 19.7만 |
|---|
| 2026.04.27 | ₩91,611 | ₩91,611 | ₩90,434 | ₩90,969 | -0.70% | 16.9만 |
|---|
| 2026.04.24 | ₩90,340 | ₩91,745 | ₩90,314 | ₩91,130 | +0.87% | 10.2만 |
|---|
| 2026.04.23 | ₩91,036 | ₩91,651 | ₩89,270 | ₩90,461 | -0.63% | 10.3만 |
|---|
| 2026.04.22 | ₩91,223 | ₩91,785 | ₩90,965 | ₩91,512 | +0.32% | 12.8만 |
|---|
| 2026.04.21 | ₩91,785 | ₩92,505 | ₩89,497 | ₩90,193 | -1.73% | 16.8만 |
|---|
| 2026.04.20 | ₩92,788 | ₩93,048 | ₩91,879 | ₩92,374 | -0.45% | 26.2만 |
|---|
| 2026.04.17 | ₩92,374 | ₩94,002 | ₩92,374 | ₩93,390 | +1.10% | 17.5만 |
|---|
| 2026.04.16 | ₩91,718 | ₩91,999 | ₩90,902 | ₩91,250 | -0.51% | 14.1만 |
|---|
| 2026.04.15 | ₩90,916 | ₩91,825 | ₩90,916 | ₩91,170 | +0.28% | 17.9만 |
|---|
| 2026.04.14 | ₩89,752 | ₩91,946 | ₩89,752 | ₩91,946 | +2.44% | 15.2만 |
|---|
| 2026.04.13 | ₩87,437 | ₩88,936 | ₩87,437 | ₩88,936 | +1.71% | 16.6만 |
|---|
| 2026.04.10 | ₩88,548 | ₩89,404 | ₩88,079 | ₩88,106 | -0.50% | 13.7만 |
|---|
| 2026.04.09 | ₩87,504 | ₩89,297 | ₩87,411 | ₩88,548 | +1.19% | 11.6만 |
|---|
| 2026.04.08 | ₩89,631 | ₩89,631 | ₩86,862 | ₩87,986 | -1.84% | 14만 |
|---|
| 2026.04.07 | ₩83,959 | ₩85,150 | ₩82,989 | ₩84,989 | +1.23% | 12.7만 |
|---|
| 2026.04.06 | ₩84,280 | ₩85,063 | ₩84,073 | ₩84,628 | +0.41% | 7.8만 |
|---|
| 2026.04.02 | ₩82,407 | ₩85,110 | ₩81,939 | ₩84,454 | +2.48% | 18.1만 |
|---|
| 2026.04.01 | ₩84,601 | ₩86,714 | ₩84,601 | ₩85,511 | +1.08% | 12.6만 |
|---|
| 2026.03.31 | ₩80,708 | ₩84,186 | ₩80,708 | ₩84,146 | +4.26% | 9.6만 |
|---|
| 2026.03.30 | ₩81,618 | ₩81,645 | ₩78,688 | ₩79,457 | -2.65% | 11.2만 |
|---|
| 2026.03.27 | ₩78,488 | ₩80,929 | ₩78,407 | ₩79,263 | +0.99% | 11.6만 |
|---|
| 2026.03.26 | ₩80,962 | ₩81,203 | ₩78,126 | ₩78,795 | -2.68% | 8.6만 |
|---|
| 2026.03.25 | ₩82,875 | ₩83,464 | ₩81,404 | ₩82,273 | -0.73% | 12.3만 |
|---|
| 2026.03.24 | ₩79,611 | ₩80,708 | ₩78,795 | ₩79,598 | -0.02% | 14만 |
|---|
| 2026.03.23 | ₩80,146 | ₩82,929 | ₩79,143 | ₩80,508 | +0.45% | 22.8만 |
|---|
| 2026.03.20 | ₩84,561 | ₩84,601 | ₩80,280 | ₩80,922 | -4.30% | 18.4만 |
|---|
| 2026.03.19 | ₩83,504 | ₩85,100 | ₩82,207 | ₩84,347 | +1.01% | 27.1만 |
|---|
| 2026.03.18 | ₩89,511 | ₩89,875 | ₩87,651 | ₩87,959 | -1.73% | 10만 |
|---|
| 2026.03.17 | ₩91,063 | ₩92,253 | ₩90,916 | ₩91,303 | +0.26% | 9.8만 |
|---|
| 2026.03.16 | ₩91,384 | ₩92,013 | ₩90,648 | ₩91,812 | +0.47% | 10.6만 |
|---|
| 2026.03.13 | ₩93,778 | ₩93,778 | ₩90,474 | ₩90,929 | -3.04% | 13.2만 |
|---|
| 2026.03.12 | ₩94,594 | ₩94,594 | ₩92,320 | ₩92,521 | -2.19% | 9.5만 |
|---|
| 2026.03.11 | ₩95,558 | ₩95,752 | ₩94,193 | ₩95,584 | +0.03% | 6.9만 |
|---|
| 2026.03.10 | ₩96,106 | ₩97,083 | ₩95,156 | ₩95,384 | -0.75% | 9.3만 |
|---|
| 2026.03.09 | ₩92,962 | ₩94,806 | ₩91,718 | ₩93,859 | +0.96% | 15.4만 |
|---|
| 2026.03.06 | ₩93,230 | ₩95,237 | ₩92,976 | ₩93,926 | +0.75% | 7.7만 |
|---|
| 2026.03.05 | ₩95,357 | ₩95,357 | ₩93,190 | ₩93,725 | -1.71% | 12만 |
|---|
| 2026.03.04 | ₩95,477 | ₩96,160 | ₩94,989 | ₩95,852 | +0.39% | 16.4만 |
|---|
| 2026.03.03 | ₩94,594 | ₩95,517 | ₩91,732 | ₩94,033 | -0.59% | 16.4만 |
|---|
| 2026.03.02 | ₩98,394 | ₩99,397 | ₩97,511 | ₩99,397 | +1.02% | 10만 |
|---|
| 2026.02.27 | ₩97,350 | ₩97,658 | ₩96,454 | ₩97,337 | -0.01% | 8.3만 |
|---|
| 2026.02.26 | ₩96,855 | ₩97,547 | ₩95,625 | ₩96,614 | -0.25% | 8.1만 |
|---|
| 2026.02.25 | ₩96,280 | ₩98,059 | ₩96,280 | ₩97,136 | +0.89% | 6만 |
|---|
| 2026.02.24 | ₩95,183 | ₩96,735 | ₩94,618 | ₩96,521 | +1.41% | 9.6만 |
|---|
| 2026.02.23 | ₩95,946 | ₩97,150 | ₩95,651 | ₩97,150 | +1.25% | 12.7만 |
|---|
| 2026.02.20 | ₩93,511 | ₩95,437 | ₩93,444 | ₩95,063 | +1.66% | 8.2만 |
|---|
| 2026.02.19 | ₩92,976 | ₩93,872 | ₩92,427 | ₩93,431 | +0.49% | 6.4만 |
|---|
| 2026.02.18 | ₩92,146 | ₩93,979 | ₩92,066 | ₩92,882 | +0.80% | 8만 |
|---|
| 2026.02.17 | ₩91,638 | ₩91,798 | ₩89,859 | ₩91,384 | -0.28% | 10만 |
|---|
| 2026.02.13 | ₩93,364 | ₩94,220 | ₩92,287 | ₩93,645 | +0.30% | 7.1만 |
|---|
| 2026.02.12 | ₩95,116 | ₩95,745 | ₩91,357 | ₩91,892 | -3.39% | 9.7만 |
|---|
| 2026.02.11 | ₩95,344 | ₩96,106 | ₩94,594 | ₩95,879 | +0.56% | 6.9만 |
|---|
| 2026.02.10 | ₩95,812 | ₩95,905 | ₩94,273 | ₩95,196 | -0.64% | 5.8만 |
|---|
| 2026.02.09 | ₩94,808 | ₩96,320 | ₩94,421 | ₩96,320 | +1.59% | 12.4만 |
|---|
| 2026.02.06 | ₩91,196 | ₩93,604 | ₩91,196 | ₩93,604 | +2.64% | 7.4만 |
|---|
| 2026.02.05 | ₩90,367 | ₩91,130 | ₩89,016 | ₩89,364 | -1.11% | 8.9만 |
|---|
| 2026.02.04 | ₩95,330 | ₩95,330 | ₩90,982 | ₩92,374 | -3.10% | 10.7만 |
|---|
| 2026.02.03 | ₩94,982 | ₩94,982 | ₩91,277 | ₩93,029 | -2.06% | 21.7만 |
|---|
| 2026.02.02 | ₩88,895 | ₩90,768 | ₩87,625 | ₩88,855 | -0.05% | 30.1만 |
|---|
| 2026.01.30 | ₩95,638 | ₩96,514 | ₩88,628 | ₩92,106 | -3.69% | 23.3만 |
|---|
| 2026.01.29 | ₩105,537 | ₩105,537 | ₩95,625 | ₩101,323 | -3.99% | 31.1만 |
|---|
| 2026.01.28 | ₩100,079 | ₩101,925 | ₩99,170 | ₩101,885 | +1.80% | 20.1만 |
|---|
| 2026.01.27 | ₩95,625 | ₩98,434 | ₩95,625 | ₩98,394 | +2.90% | 10.9만 |
|---|
| 2026.01.26 | ₩95,357 | ₩96,597 | ₩94,969 | ₩95,317 | -0.04% | 17.4만 |
|---|
| 2026.01.23 | ₩93,618 | ₩94,367 | ₩92,976 | ₩94,273 | +0.70% | 14.5만 |
|---|
| 2026.01.22 | ₩91,303 | ₩93,310 | ₩91,130 | ₩93,243 | +2.12% | 9.9만 |
|---|
| 2026.01.21 | ₩90,701 | ₩91,437 | ₩89,864 | ₩91,009 | +0.34% | 11.6만 |
|---|
| 2026.01.20 | ₩88,802 | ₩89,578 | ₩88,574 | ₩88,655 | -0.17% | 22.2만 |
|---|
| 2026.01.16 | ₩88,320 | ₩88,374 | ₩86,621 | ₩87,892 | -0.48% | 9.1만 |
|---|
| 2026.01.15 | ₩88,387 | ₩88,743 | ₩87,531 | ₩88,401 | +0.02% | 10.1만 |
|---|
| 2026.01.14 | ₩88,949 | ₩88,949 | ₩87,170 | ₩88,374 | -0.65% | 8.9만 |
|---|
| 2026.01.13 | ₩89,016 | ₩89,016 | ₩87,210 | ₩88,160 | -0.96% | 9.8만 |
|---|
| 2026.01.12 | ₩88,133 | ₩88,962 | ₩87,625 | ₩88,401 | +0.30% | 16.7만 |
|---|
| 2026.01.09 | ₩86,541 | ₩86,875 | ₩85,926 | ₩86,875 | +0.39% | 12.3만 |
|---|
| 2026.01.08 | ₩85,190 | ₩85,752 | ₩84,615 | ₩85,752 | +0.66% | 12만 |
|---|
| 2026.01.07 | ₩85,498 | ₩86,327 | ₩84,949 | ₩85,344 | -0.18% | 10.2만 |
|---|
| 2026.01.06 | ₩85,451 | ₩86,595 | ₩85,436 | ₩86,595 | +1.34% | 8.5만 |
|---|
| 2026.01.05 | ₩84,922 | ₩85,337 | ₩84,280 | ₩85,096 | +0.20% | 21.9만 |
|---|
| 2026.01.02 | ₩83,932 | ₩83,932 | ₩81,926 | ₩82,621 | -1.56% | 11.1만 |
|---|
| 2025.12.31 | ₩82,942 | ₩83,518 | ₩82,086 | ₩82,434 | -0.61% | 7.3만 |
|---|
| 2025.12.30 | ₩83,852 | ₩84,292 | ₩83,143 | ₩83,518 | -0.40% | 9.4만 |
|---|
| 2025.12.29 | ₩84,681 | ₩84,681 | ₩82,595 | ₩83,544 | -1.34% | 27.6만 |
|---|
| 2025.12.26 | ₩86,956 | ₩87,865 | ₩86,688 | ₩87,344 | +0.45% | 8.6만 |
|---|
| 2025.12.24 | ₩86,314 | ₩86,635 | ₩85,738 | ₩86,608 | +0.34% | 9만 |
|---|
| 2025.12.23 | ₩85,778 | ₩86,715 | ₩84,829 | ₩86,554 | +0.90% | 20.1만 |
|---|
| 2025.12.22 | ₩84,521 | ₩85,376 | ₩84,401 | ₩85,123 | +0.71% | 19.4만 |
|---|
| 2025.12.19 | ₩82,180 | ₩83,491 | ₩82,166 | ₩83,250 | +1.30% | 17.1만 |
|---|
| 2025.12.18 | ₩82,675 | ₩83,401 | ₩81,631 | ₩82,273 | -0.49% | 10.4만 |
|---|
| 2025.12.17 | ₩82,314 | ₩82,822 | ₩81,605 | ₩81,605 | -0.86% | 21.2만 |
|---|
| 2025.12.16 | ₩82,715 | ₩82,755 | ₩81,337 | ₩82,193 | -0.63% | 40.6만 |
|---|
| 2025.12.15 | ₩82,768 | ₩83,076 | ₩81,819 | ₩82,380 | -0.47% | 12.2만 |
|---|
| 2025.12.12 | ₩84,026 | ₩84,026 | ₩81,243 | ₩81,952 | -2.47% | 6.6만 |
|---|
| 2025.12.11 | ₩81,391 | ₩82,822 | ₩81,035 | ₩82,434 | +1.28% | 6.6만 |
|---|
| 2025.12.10 | ₩80,574 | ₩81,899 | ₩80,158 | ₩81,511 | +1.16% | 7.1만 |
|---|
| 2025.12.09 | ₩80,869 | ₩81,176 | ₩80,588 | ₩80,855 | -0.02% | 7.7만 |
|---|
| 2025.12.08 | ₩81,498 | ₩81,498 | ₩80,133 | ₩80,514 | -1.21% | 6.2만 |
|---|
| 2025.12.05 | ₩81,765 | ₩82,421 | ₩80,748 | ₩81,564 | -0.25% | 7.7만 |
|---|
| 2025.12.04 | ₩81,110 | ₩81,110 | ₩80,534 | ₩80,976 | -0.16% | 6.1만 |
|---|
| 2025.12.03 | ₩80,534 | ₩81,350 | ₩80,334 | ₩81,083 | +0.68% | 8만 |
|---|
| 2025.12.02 | ₩80,802 | ₩81,324 | ₩79,823 | ₩80,802 | 0.00% | 6.7만 |
|---|
| 2025.12.01 | ₩80,896 | ₩81,337 | ₩80,640 | ₩81,069 | +0.21% | 14.5만 |
|---|
| 2025.11.28 | ₩80,722 | ₩80,936 | ₩80,080 | ₩80,936 | +0.27% | 4.1만 |
|---|
| 2025.11.26 | ₩79,478 | ₩80,227 | ₩79,063 | ₩79,758 | +0.35% | 6.4만 |
|---|
| 2025.11.25 | ₩77,605 | ₩79,183 | ₩77,464 | ₩78,595 | +1.28% | 10.3만 |
|---|
| 2025.11.24 | ₩76,160 | ₩78,046 | ₩76,160 | ₩77,886 | +2.27% | 11.5만 |
|---|
| 2025.11.21 | ₩75,384 | ₩76,989 | ₩74,996 | ₩75,825 | +0.59% | 12.9만 |
|---|
| 2025.11.20 | ₩77,993 | ₩78,382 | ₩75,264 | ₩75,866 | -2.73% | 6만 |
|---|
| 2025.11.19 | ₩77,284 | ₩78,006 | ₩76,013 | ₩76,534 | -0.97% | 9.8만 |
|---|
| 2025.11.18 | ₩76,588 | ₩76,762 | ₩75,167 | ₩76,173 | -0.54% | 8.9만 |
|---|
| 2025.11.17 | ₩77,484 | ₩77,744 | ₩75,183 | ₩76,039 | -1.86% | 12.9만 |
|---|
| 2025.11.14 | ₩76,655 | ₩78,538 | ₩75,959 | ₩77,551 | +1.17% | 15.4만 |
|---|
| 2025.11.13 | ₩80,601 | ₩80,827 | ₩78,711 | ₩78,969 | -2.02% | 8만 |
|---|
| 2025.11.12 | ₩79,852 | ₩81,310 | ₩79,518 | ₩81,029 | +1.47% | 11.2만 |
|---|
| 2025.11.11 | ₩79,972 | ₩79,972 | ₩78,621 | ₩79,825 | -0.18% | 10.7만 |
|---|
| 2025.11.10 | ₩78,474 | ₩79,304 | ₩78,116 | ₩79,210 | +0.94% | 8.5만 |
|---|
| 2025.11.07 | ₩76,374 | ₩76,374 | ₩74,929 | ₩76,280 | -0.12% | 6.8만 |
|---|
| 2025.11.06 | ₩76,909 | ₩77,056 | ₩75,437 | ₩75,651 | -1.64% | 6.2만 |
|---|
| 2025.11.05 | ₩76,093 | ₩76,922 | ₩76,013 | ₩76,588 | +0.65% | 11만 |
|---|
| 2025.11.04 | ₩76,133 | ₩76,561 | ₩75,264 | ₩75,384 | -0.98% | 13.1만 |
|---|
| 2025.11.03 | ₩77,725 | ₩78,207 | ₩77,209 | ₩77,524 | -0.26% | 7.9만 |
|---|
| 2025.10.31 | ₩78,153 | ₩78,233 | ₩76,789 | ₩77,424 | -0.93% | 11.6만 |
|---|
| 2025.10.30 | ₩77,444 | ₩77,859 | ₩76,688 | ₩77,598 | +0.20% | 9.6만 |
|---|
| 2025.10.29 | ₩78,006 | ₩78,728 | ₩76,468 | ₩76,789 | -1.56% | 19.2만 |
|---|
| 2025.10.28 | ₩76,307 | ₩77,324 | ₩76,240 | ₩76,922 | +0.81% | 20.3만 |
|---|
| 2025.10.27 | ₩81,123 | ₩81,451 | ₩80,080 | ₩80,702 | -0.52% | 31.4만 |
|---|
| 2025.10.24 | ₩82,327 | ₩82,795 | ₩81,819 | ₩82,073 | -0.31% | 16.9만 |
|---|
| 2025.10.23 | ₩81,578 | ₩82,300 | ₩81,578 | ₩81,738 | +0.20% | 10.2만 |
|---|
| 2025.10.22 | ₩80,682 | ₩81,324 | ₩78,595 | ₩80,882 | +0.25% | 24.4만 |
|---|
| 2025.10.21 | ₩82,942 | ₩83,955 | ₩80,989 | ₩81,297 | -1.98% | 19.5만 |
|---|
| 2025.10.20 | ₩84,962 | ₩86,473 | ₩84,574 | ₩86,434 | +1.73% | 28만 |
|---|
| 2025.10.17 | ₩84,200 | ₩84,200 | ₩81,631 | ₩83,103 | -1.30% | 24.1만 |
|---|
| 2025.10.16 | ₩84,026 | ₩84,294 | ₩83,063 | ₩84,294 | +0.32% | 23.3만 |
|---|
| 2025.10.15 | ₩82,929 | ₩83,263 | ₩81,515 | ₩82,675 | -0.31% | 12.9만 |
|---|
| 2025.10.14 | ₩80,193 | ₩81,752 | ₩79,799 | ₩81,203 | +1.26% | 14.3만 |
|---|
| 2025.10.13 | ₩79,999 | ₩80,921 | ₩79,678 | ₩80,655 | +0.82% | 15.3만 |
|---|
| 2025.10.10 | ₩79,478 | ₩79,745 | ₩77,457 | ₩77,779 | -2.14% | 15.7만 |
|---|