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 | ₩86,780 | ₩87,557 | ₩86,753 | ₩87,168 | +0.45% | 26.5만 |
| 2026.10.08 | ₩85,669 | ₩86,191 | ₩85,147 | ₩85,669 | 0.00% | 17.3만 |
| 2026.10.07 | ₩85,401 | ₩86,088 | ₩85,080 | ₩85,348 | -0.06% | 15.2만 |
| 2026.10.06 | ₩86,432 | ₩87,383 | ₩86,432 | ₩87,182 | +0.87% | 13.8만 |
| 2026.10.05 | ₩85,361 | ₩86,271 | ₩85,348 | ₩86,178 | +0.96% | 12.6만 |
| 2026.10.02 | ₩86,271 | ₩86,740 | ₩85,120 | ₩85,803 | -0.54% | 4.9만 |
| 2026.10.01 | ₩85,401 | ₩86,017 | ₩84,545 | ₩85,455 | +0.06% | 5.9만 |
| 2026.09.30 | ₩85,897 | ₩86,432 | ₩85,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,308 |
| -0.69% |
| 13만 |
| 2026.09.29 | ₩85,241 | ₩85,843 | ₩84,853 | ₩85,669 | +0.50% | 9만 |
|---|
| 2026.09.28 | ₩85,174 | ₩85,749 | ₩84,451 | ₩84,853 | -0.38% | 11.6만 |
|---|
| 2026.09.25 | ₩87,905 | ₩88,738 | ₩87,516 | ₩88,567 | +0.75% | 4.4만 |
|---|
| 2026.09.24 | ₩87,958 | ₩88,239 | ₩87,008 | ₩87,824 | -0.15% | 9.2만 |
|---|
| 2026.09.23 | ₩89,457 | ₩89,457 | ₩87,918 | ₩87,931 | -1.71% | 8.1만 |
|---|
| 2026.09.22 | ₩90,046 | ₩90,562 | ₩89,350 | ₩90,354 | +0.34% | 14.8만 |
|---|
| 2026.09.21 | ₩89,805 | ₩90,381 | ₩89,136 | ₩90,046 | +0.27% | 14.9만 |
|---|
| 2026.09.18 | ₩89,323 | ₩89,779 | ₩88,360 | ₩89,390 | +0.07% | 11.5만 |
|---|
| 2026.09.17 | ₩88,895 | ₩89,667 | ₩88,407 | ₩88,710 | -0.21% | 8.5만 |
|---|
| 2026.09.16 | ₩88,253 | ₩88,842 | ₩85,616 | ₩86,633 | -1.84% | 16.9만 |
|---|
| 2026.09.15 | ₩87,530 | ₩87,617 | ₩86,721 | ₩87,324 | -0.24% | 14.1만 |
|---|
| 2026.09.14 | ₩87,008 | ₩88,413 | ₩86,713 | ₩87,623 | +0.71% | 10만 |
|---|
| 2026.09.11 | ₩89,457 | ₩89,997 | ₩88,759 | ₩88,949 | -0.57% | 14.1만 |
|---|
| 2026.09.10 | ₩88,761 | ₩88,908 | ₩87,583 | ₩87,718 | -1.17% | 10.9만 |
|---|
| 2026.09.09 | ₩90,662 | ₩90,662 | ₩89,136 | ₩89,752 | -1.00% | 17.5만 |
|---|
| 2026.09.08 | ₩90,595 | ₩90,618 | ₩89,390 | ₩89,390 | -1.33% | 11.6만 |
|---|
| 2026.09.04 | ₩90,997 | ₩91,586 | ₩90,828 | ₩91,291 | +0.32% | 7.6만 |
|---|
| 2026.09.03 | ₩92,175 | ₩92,857 | ₩91,702 | ₩92,242 | +0.07% | 7.9만 |
|---|
| 2026.09.02 | ₩88,681 | ₩89,953 | ₩88,681 | ₩89,779 | +1.24% | 12.8만 |
|---|
| 2026.09.01 | ₩88,427 | ₩89,542 | ₩88,065 | ₩88,574 | +0.17% | 12.3만 |
|---|
| 2026.08.31 | ₩91,023 | ₩91,345 | ₩90,362 | ₩91,037 | +0.01% | 6.7만 |
|---|
| 2026.08.28 | ₩94,370 | ₩95,039 | ₩91,157 | ₩91,612 | -2.92% | 7.1만 |
|---|
| 2026.08.27 | ₩93,553 | ₩94,932 | ₩93,540 | ₩94,223 | +0.72% | 13.4만 |
|---|
| 2026.08.26 | ₩94,243 | ₩94,785 | ₩93,533 | ₩93,995 | -0.26% | 10.1만 |
|---|
| 2026.08.25 | ₩94,343 | ₩95,441 | ₩94,022 | ₩95,441 | +1.16% | 9.2만 |
|---|
| 2026.08.24 | ₩94,771 | ₩95,360 | ₩94,037 | ₩94,798 | +0.03% | 8.4만 |
|---|
| 2026.08.21 | ₩93,286 | ₩94,705 | ₩93,225 | ₩94,477 | +1.28% | 7.9만 |
|---|
| 2026.08.20 | ₩91,706 | ₩92,831 | ₩91,545 | ₩92,496 | +0.86% | 6.6만 |
|---|
| 2026.08.19 | ₩91,586 | ₩92,900 | ₩91,559 | ₩92,523 | +1.02% | 4.1만 |
|---|
| 2026.08.18 | ₩90,582 | ₩90,769 | ₩89,377 | ₩89,444 | -1.26% | 5.1만 |
|---|
| 2026.08.17 | ₩90,689 | ₩91,693 | ₩90,689 | ₩91,023 | +0.37% | 5.4만 |
|---|
| 2026.08.14 | ₩90,341 | ₩91,679 | ₩90,341 | ₩90,957 | +0.68% | 7.9만 |
|---|
| 2026.08.13 | ₩91,010 | ₩91,164 | ₩90,167 | ₩90,536 | -0.52% | 5.6만 |
|---|
| 2026.08.12 | ₩91,733 | ₩91,733 | ₩90,957 | ₩90,983 | -0.82% | 8.1만 |
|---|
| 2026.08.11 | ₩91,385 | ₩91,385 | ₩89,966 | ₩90,100 | -1.41% | 8.3만 |
|---|
| 2026.08.10 | ₩89,926 | ₩91,023 | ₩89,404 | ₩91,010 | +1.21% | 9.5만 |
|---|
| 2026.08.07 | ₩89,631 | ₩90,341 | ₩89,431 | ₩90,127 | +0.55% | 8.5만 |
|---|
| 2026.08.06 | ₩88,186 | ₩88,480 | ₩87,391 | ₩87,918 | -0.30% | 5.7만 |
|---|
| 2026.08.05 | ₩86,097 | ₩88,480 | ₩86,097 | ₩87,543 | +1.68% | 13.8만 |
|---|
| 2026.08.04 | ₩83,514 | ₩85,656 | ₩83,514 | ₩84,732 | +1.46% | 17.6만 |
|---|
| 2026.08.03 | ₩81,707 | ₩83,327 | ₩81,707 | ₩83,166 | +1.79% | 21.1만 |
|---|
| 2026.07.31 | ₩81,640 | ₩82,285 | ₩80,997 | ₩81,787 | +0.18% | 11만 |
|---|
| 2026.07.30 | ₩81,105 | ₩83,067 | ₩81,105 | ₩82,376 | +1.57% | 3.6만 |
|---|
| 2026.07.29 | ₩80,489 | ₩82,590 | ₩79,846 | ₩80,181 | -0.38% | 11.5만 |
|---|
| 2026.07.28 | ₩80,850 | ₩81,566 | ₩80,301 | ₩80,864 | +0.02% | 7만 |
|---|
| 2026.07.27 | ₩82,095 | ₩82,954 | ₩81,466 | ₩81,787 | -0.38% | 4.9만 |
|---|
| 2026.07.24 | ₩81,091 | ₩82,423 | ₩81,091 | ₩81,145 | +0.07% | 2만 |
|---|
| 2026.07.23 | ₩82,122 | ₩82,122 | ₩80,850 | ₩81,064 | -1.29% | 3.6만 |
|---|
| 2026.07.22 | ₩83,447 | ₩84,812 | ₩83,447 | ₩84,130 | +0.82% | 12.5만 |
|---|
| 2026.07.21 | ₩81,707 | ₩83,193 | ₩81,707 | ₩83,179 | +1.80% | 11.5만 |
|---|
| 2026.07.20 | ₩81,078 | ₩81,908 | ₩80,984 | ₩81,412 | +0.41% | 10만 |
|---|
| 2026.07.17 | ₩80,890 | ₩81,787 | ₩80,315 | ₩81,573 | +0.84% | 5.6만 |
|---|
| 2026.07.16 | ₩82,577 | ₩82,697 | ₩81,091 | ₩81,292 | -1.56% | 15.3만 |
|---|
| 2026.07.15 | ₩82,818 | ₩83,601 | ₩82,323 | ₩83,220 | +0.48% | 11.1만 |
|---|
| 2026.07.14 | ₩82,952 | ₩83,715 | ₩82,644 | ₩83,072 | +0.15% | 13.5만 |
|---|
| 2026.07.13 | ₩83,648 | ₩83,648 | ₩81,493 | ₩81,560 | -2.50% | 10.2만 |
|---|
| 2026.07.10 | ₩83,286 | ₩84,264 | ₩83,220 | ₩84,210 | +1.11% | 5.3만 |
|---|
| 2026.07.09 | ₩83,527 | ₩84,598 | ₩83,527 | ₩84,123 | +0.71% | 16.4만 |
|---|
| 2026.07.08 | ₩82,497 | ₩83,166 | ₩81,319 | ₩82,992 | +0.60% | 18.1만 |
|---|
| 2026.07.07 | ₩85,080 | ₩85,080 | ₩83,286 | ₩83,850 | -1.45% | 23.4만 |
|---|
| 2026.07.06 | ₩83,916 | ₩85,080 | ₩83,875 | ₩85,080 | +1.39% | 68.1만 |
|---|
| 2026.07.02 | ₩83,273 | ₩84,411 | ₩82,483 | ₩83,072 | -0.24% | 32.7만 |
|---|
| 2026.07.01 | ₩82,631 | ₩83,447 | ₩81,734 | ₩82,376 | -0.31% | 20.4만 |
|---|
| 2026.06.30 | ₩80,917 | ₩82,323 | ₩80,917 | ₩81,781 | +1.07% | 6.4만 |
|---|
| 2026.06.29 | ₩81,627 | ₩81,760 | ₩80,315 | ₩81,315 | -0.38% | 5.2만 |
|---|
| 2026.06.26 | ₩81,225 | ₩82,189 | ₩80,501 | ₩81,212 | -0.02% | 9.4만 |
|---|
| 2026.06.25 | ₩80,757 | ₩81,171 | ₩79,886 | ₩80,181 | -0.71% | 19만 |
|---|
| 2026.06.24 | ₩80,462 | ₩81,359 | ₩79,431 | ₩79,699 | -0.95% | 20.6만 |
|---|
| 2026.06.23 | ₩83,019 | ₩83,394 | ₩82,068 | ₩82,068 | -1.14% | 13.9만 |
|---|
| 2026.06.22 | ₩83,086 | ₩86,147 | ₩83,086 | ₩84,732 | +1.98% | 19.6만 |
|---|
| 2026.06.18 | ₩86,245 | ₩86,432 | ₩85,134 | ₩85,649 | -0.69% | 14.8만 |
|---|
| 2026.06.17 | ₩88,079 | ₩88,855 | ₩84,946 | ₩85,401 | -3.04% | 11.2만 |
|---|
| 2026.06.16 | ₩87,931 | ₩88,681 | ₩87,931 | ₩87,998 | +0.08% | 16.6만 |
|---|
| 2026.06.15 | ₩88,614 | ₩88,982 | ₩87,905 | ₩87,905 | -0.80% | 18.7만 |
|---|
| 2026.06.12 | ₩84,505 | ₩85,819 | ₩83,795 | ₩85,094 | +0.70% | 14.4만 |
|---|
| 2026.06.11 | ₩81,158 | ₩84,799 | ₩80,757 | ₩84,531 | +4.16% | 25.2만 |
|---|
| 2026.06.10 | ₩83,019 | ₩84,223 | ₩80,984 | ₩80,984 | -2.45% | 23.1만 |
|---|
| 2026.06.09 | ₩87,222 | ₩88,346 | ₩83,594 | ₩85,187 | -2.33% | 20.3만 |
|---|
| 2026.06.08 | ₩87,155 | ₩87,757 | ₩86,941 | ₩87,222 | +0.08% | 25.4만 |
|---|
| 2026.06.05 | ₩89,524 | ₩89,761 | ₩86,405 | ₩86,405 | -3.48% | 17.8만 |
|---|
| 2026.06.04 | ₩91,345 | ₩91,894 | ₩90,997 | ₩91,766 | +0.46% | 18.3만 |
|---|
| 2026.06.03 | ₩91,023 | ₩91,425 | ₩90,354 | ₩90,563 | -0.51% | 12.4만 |
|---|
| 2026.06.02 | ₩91,813 | ₩92,556 | ₩91,626 | ₩91,800 | -0.01% | 17.4만 |
|---|
| 2026.06.01 | ₩91,331 | ₩92,292 | ₩91,023 | ₩91,740 | +0.45% | 29.2만 |
|---|
| 2026.05.29 | ₩92,041 | ₩93,701 | ₩92,041 | ₩93,031 | +1.08% | 7.7만 |
|---|
| 2026.05.28 | ₩89,712 | ₩92,235 | ₩89,685 | ₩91,827 | +2.36% | 10.9만 |
|---|
| 2026.05.27 | ₩89,216 | ₩90,635 | ₩89,216 | ₩90,260 | +1.17% | 7.7만 |
|---|
| 2026.05.26 | ₩91,358 | ₩92,007 | ₩90,742 | ₩91,264 | -0.10% | 18.9만 |
|---|
| 2026.05.22 | ₩91,385 | ₩91,693 | ₩90,568 | ₩91,224 | -0.18% | 16.1만 |
|---|
| 2026.05.21 | ₩90,267 | ₩91,786 | ₩89,939 | ₩91,465 | +1.33% | 11.4만 |
|---|
| 2026.05.20 | ₩90,113 | ₩91,666 | ₩89,377 | ₩91,666 | +1.72% | 9.6만 |
|---|
| 2026.05.19 | ₩90,046 | ₩90,127 | ₩88,842 | ₩89,752 | -0.33% | 14.4만 |
|---|
| 2026.05.18 | ₩91,171 | ₩92,034 | ₩90,167 | ₩91,124 | -0.05% | 20만 |
|---|
| 2026.05.15 | ₩91,907 | ₩92,001 | ₩90,528 | ₩90,916 | -1.08% | 19.3만 |
|---|
| 2026.05.14 | ₩94,035 | ₩94,664 | ₩93,741 | ₩93,741 | -0.31% | 11만 |
|---|
| 2026.05.13 | ₩93,875 | ₩94,437 | ₩92,951 | ₩93,701 | -0.19% | 16.2만 |
|---|
| 2026.05.12 | ₩93,701 | ₩94,035 | ₩92,108 | ₩93,701 | 0.00% | 12.8만 |
|---|
| 2026.05.11 | ₩93,768 | ₩94,638 | ₩93,768 | ₩94,223 | +0.49% | 12.7만 |
|---|
| 2026.05.08 | ₩94,410 | ₩94,611 | ₩93,553 | ₩94,236 | -0.18% | 9.3만 |
|---|
| 2026.05.07 | ₩93,674 | ₩94,758 | ₩92,710 | ₩93,031 | -0.69% | 11.7만 |
|---|
| 2026.05.06 | ₩91,987 | ₩93,473 | ₩91,867 | ₩93,205 | +1.32% | 17만 |
|---|
| 2026.05.05 | ₩89,591 | ₩90,140 | ₩89,591 | ₩89,899 | +0.34% | 23.6만 |
|---|
| 2026.05.04 | ₩89,591 | ₩90,260 | ₩87,931 | ₩88,895 | -0.78% | 12.1만 |
|---|
| 2026.05.01 | ₩90,033 | ₩91,452 | ₩89,671 | ₩90,675 | +0.71% | 27.9만 |
|---|
| 2026.04.30 | ₩89,832 | ₩90,742 | ₩89,016 | ₩90,488 | +0.73% | 15.5만 |
|---|
| 2026.04.29 | ₩88,253 | ₩88,333 | ₩87,329 | ₩88,052 | -0.23% | 12.5만 |
|---|
| 2026.04.28 | ₩89,511 | ₩89,511 | ₩88,191 | ₩89,283 | -0.25% | 19.7만 |
|---|
| 2026.04.27 | ₩91,666 | ₩91,666 | ₩90,488 | ₩91,023 | -0.70% | 16.9만 |
|---|
| 2026.04.24 | ₩90,394 | ₩91,800 | ₩90,368 | ₩91,184 | +0.87% | 10.2만 |
|---|
| 2026.04.23 | ₩91,090 | ₩91,706 | ₩89,323 | ₩90,515 | -0.63% | 10.3만 |
|---|
| 2026.04.22 | ₩91,278 | ₩91,840 | ₩91,019 | ₩91,567 | +0.32% | 12.8만 |
|---|
| 2026.04.21 | ₩91,840 | ₩92,560 | ₩89,551 | ₩90,247 | -1.73% | 16.8만 |
|---|
| 2026.04.20 | ₩92,844 | ₩93,104 | ₩91,934 | ₩92,429 | -0.45% | 26.2만 |
|---|
| 2026.04.17 | ₩92,429 | ₩94,058 | ₩92,429 | ₩93,446 | +1.10% | 17.5만 |
|---|
| 2026.04.16 | ₩91,773 | ₩92,054 | ₩90,957 | ₩91,305 | -0.51% | 14.1만 |
|---|
| 2026.04.15 | ₩90,970 | ₩91,880 | ₩90,970 | ₩91,224 | +0.28% | 17.9만 |
|---|
| 2026.04.14 | ₩89,805 | ₩92,001 | ₩89,805 | ₩92,001 | +2.44% | 15.2만 |
|---|
| 2026.04.13 | ₩87,490 | ₩88,989 | ₩87,490 | ₩88,989 | +1.71% | 16.6만 |
|---|
| 2026.04.10 | ₩88,601 | ₩89,457 | ₩88,132 | ₩88,159 | -0.50% | 13.7만 |
|---|
| 2026.04.09 | ₩87,557 | ₩89,350 | ₩87,463 | ₩88,601 | +1.19% | 11.6만 |
|---|
| 2026.04.08 | ₩89,685 | ₩89,685 | ₩86,914 | ₩88,038 | -1.84% | 14만 |
|---|
| 2026.04.07 | ₩84,009 | ₩85,201 | ₩83,039 | ₩85,040 | +1.23% | 12.7만 |
|---|
| 2026.04.06 | ₩84,331 | ₩85,114 | ₩84,123 | ₩84,679 | +0.41% | 7.8만 |
|---|
| 2026.04.02 | ₩82,457 | ₩85,160 | ₩81,988 | ₩84,505 | +2.48% | 18.1만 |
|---|
| 2026.04.01 | ₩84,652 | ₩86,765 | ₩84,652 | ₩85,562 | +1.08% | 12.6만 |
|---|
| 2026.03.31 | ₩80,757 | ₩84,237 | ₩80,757 | ₩84,197 | +4.26% | 9.6만 |
|---|
| 2026.03.30 | ₩81,667 | ₩81,694 | ₩78,735 | ₩79,505 | -2.65% | 11.2만 |
|---|
| 2026.03.27 | ₩78,534 | ₩80,977 | ₩78,454 | ₩79,311 | +0.99% | 11.6만 |
|---|
| 2026.03.26 | ₩81,011 | ₩81,252 | ₩78,173 | ₩78,842 | -2.68% | 8.6만 |
|---|
| 2026.03.25 | ₩82,925 | ₩83,514 | ₩81,453 | ₩82,323 | -0.73% | 12.3만 |
|---|
| 2026.03.24 | ₩79,659 | ₩80,757 | ₩78,842 | ₩79,646 | -0.02% | 14만 |
|---|
| 2026.03.23 | ₩80,194 | ₩82,979 | ₩79,190 | ₩80,556 | +0.45% | 22.8만 |
|---|
| 2026.03.20 | ₩84,612 | ₩84,652 | ₩80,328 | ₩80,971 | -4.30% | 18.4만 |
|---|
| 2026.03.19 | ₩83,554 | ₩85,151 | ₩82,256 | ₩84,397 | +1.01% | 27.1만 |
|---|
| 2026.03.18 | ₩89,564 | ₩89,928 | ₩87,704 | ₩88,012 | -1.73% | 10만 |
|---|
| 2026.03.17 | ₩91,117 | ₩92,308 | ₩90,970 | ₩91,358 | +0.26% | 9.8만 |
|---|
| 2026.03.16 | ₩91,438 | ₩92,068 | ₩90,702 | ₩91,867 | +0.47% | 10.6만 |
|---|
| 2026.03.13 | ₩93,834 | ₩93,834 | ₩90,528 | ₩90,983 | -3.04% | 13.2만 |
|---|
| 2026.03.12 | ₩94,651 | ₩94,651 | ₩92,375 | ₩92,576 | -2.19% | 9.5만 |
|---|
| 2026.03.11 | ₩95,615 | ₩95,809 | ₩94,249 | ₩95,642 | +0.03% | 6.9만 |
|---|
| 2026.03.10 | ₩96,164 | ₩97,141 | ₩95,213 | ₩95,441 | -0.75% | 9.3만 |
|---|
| 2026.03.09 | ₩93,018 | ₩94,862 | ₩91,773 | ₩93,915 | +0.96% | 15.4만 |
|---|
| 2026.03.06 | ₩93,286 | ₩95,294 | ₩93,031 | ₩93,982 | +0.75% | 7.7만 |
|---|
| 2026.03.05 | ₩95,414 | ₩95,414 | ₩93,245 | ₩93,781 | -1.71% | 12만 |
|---|
| 2026.03.04 | ₩95,534 | ₩96,217 | ₩95,046 | ₩95,909 | +0.39% | 16.4만 |
|---|
| 2026.03.03 | ₩94,651 | ₩95,575 | ₩91,786 | ₩94,089 | -0.59% | 16.4만 |
|---|
| 2026.03.02 | ₩98,453 | ₩99,456 | ₩97,569 | ₩99,456 | +1.02% | 10만 |
|---|
| 2026.02.27 | ₩97,408 | ₩97,716 | ₩96,512 | ₩97,395 | -0.01% | 8.3만 |
|---|
| 2026.02.26 | ₩96,913 | ₩97,605 | ₩95,682 | ₩96,672 | -0.25% | 8.1만 |
|---|
| 2026.02.25 | ₩96,338 | ₩98,118 | ₩96,338 | ₩97,194 | +0.89% | 6만 |
|---|
| 2026.02.24 | ₩95,240 | ₩96,793 | ₩94,675 | ₩96,579 | +1.41% | 9.6만 |
|---|
| 2026.02.23 | ₩96,003 | ₩97,208 | ₩95,708 | ₩97,208 | +1.25% | 12.7만 |
|---|
| 2026.02.20 | ₩93,567 | ₩95,494 | ₩93,500 | ₩95,119 | +1.66% | 8.2만 |
|---|
| 2026.02.19 | ₩93,031 | ₩93,928 | ₩92,482 | ₩93,486 | +0.49% | 6.4만 |
|---|
| 2026.02.18 | ₩92,201 | ₩94,035 | ₩92,121 | ₩92,938 | +0.80% | 8만 |
|---|
| 2026.02.17 | ₩91,693 | ₩91,853 | ₩89,912 | ₩91,438 | -0.28% | 10만 |
|---|
| 2026.02.13 | ₩93,419 | ₩94,276 | ₩92,342 | ₩93,701 | +0.30% | 7.1만 |
|---|
| 2026.02.12 | ₩95,173 | ₩95,802 | ₩91,412 | ₩91,947 | -3.39% | 9.7만 |
|---|
| 2026.02.11 | ₩95,401 | ₩96,164 | ₩94,651 | ₩95,936 | +0.56% | 6.9만 |
|---|
| 2026.02.10 | ₩95,869 | ₩95,963 | ₩94,330 | ₩95,253 | -0.64% | 5.8만 |
|---|
| 2026.02.09 | ₩94,865 | ₩96,378 | ₩94,477 | ₩96,378 | +1.59% | 12.4만 |
|---|
| 2026.02.06 | ₩91,251 | ₩93,660 | ₩91,251 | ₩93,660 | +2.64% | 7.4만 |
|---|
| 2026.02.05 | ₩90,421 | ₩91,184 | ₩89,069 | ₩89,417 | -1.11% | 8.9만 |
|---|
| 2026.02.04 | ₩95,387 | ₩95,387 | ₩91,037 | ₩92,429 | -3.10% | 10.7만 |
|---|
| 2026.02.03 | ₩95,039 | ₩95,039 | ₩91,331 | ₩93,085 | -2.06% | 21.7만 |
|---|
| 2026.02.02 | ₩88,949 | ₩90,823 | ₩87,677 | ₩88,908 | -0.05% | 30.1만 |
|---|
| 2026.01.30 | ₩95,695 | ₩96,572 | ₩88,681 | ₩92,161 | -3.69% | 23.3만 |
|---|
| 2026.01.29 | ₩105,601 | ₩105,601 | ₩95,682 | ₩101,384 | -3.99% | 31.1만 |
|---|
| 2026.01.28 | ₩100,139 | ₩101,986 | ₩99,229 | ₩101,946 | +1.80% | 20.1만 |
|---|
| 2026.01.27 | ₩95,682 | ₩98,493 | ₩95,682 | ₩98,453 | +2.90% | 10.9만 |
|---|
| 2026.01.26 | ₩95,414 | ₩96,655 | ₩95,026 | ₩95,374 | -0.04% | 17.4만 |
|---|
| 2026.01.23 | ₩93,674 | ₩94,423 | ₩93,031 | ₩94,330 | +0.70% | 14.5만 |
|---|
| 2026.01.22 | ₩91,358 | ₩93,366 | ₩91,184 | ₩93,299 | +2.12% | 9.9만 |
|---|
| 2026.01.21 | ₩90,756 | ₩91,492 | ₩89,918 | ₩91,064 | +0.34% | 11.6만 |
|---|
| 2026.01.20 | ₩88,855 | ₩89,631 | ₩88,627 | ₩88,708 | -0.17% | 22.2만 |
|---|
| 2026.01.16 | ₩88,373 | ₩88,427 | ₩86,673 | ₩87,945 | -0.48% | 9.1만 |
|---|
| 2026.01.15 | ₩88,440 | ₩88,796 | ₩87,583 | ₩88,453 | +0.02% | 10.1만 |
|---|
| 2026.01.14 | ₩89,002 | ₩89,002 | ₩87,222 | ₩88,427 | -0.65% | 8.9만 |
|---|
| 2026.01.13 | ₩89,069 | ₩89,069 | ₩87,262 | ₩88,212 | -0.96% | 9.8만 |
|---|
| 2026.01.12 | ₩88,186 | ₩89,016 | ₩87,677 | ₩88,453 | +0.30% | 16.7만 |
|---|
| 2026.01.09 | ₩86,593 | ₩86,927 | ₩85,977 | ₩86,927 | +0.39% | 12.3만 |
|---|
| 2026.01.08 | ₩85,241 | ₩85,803 | ₩84,665 | ₩85,803 | +0.66% | 12만 |
|---|
| 2026.01.07 | ₩85,549 | ₩86,379 | ₩85,000 | ₩85,395 | -0.18% | 10.2만 |
|---|
| 2026.01.06 | ₩85,502 | ₩86,646 | ₩85,487 | ₩86,646 | +1.34% | 8.5만 |
|---|
| 2026.01.05 | ₩84,973 | ₩85,388 | ₩84,331 | ₩85,147 | +0.20% | 21.9만 |
|---|
| 2026.01.02 | ₩83,983 | ₩83,983 | ₩81,975 | ₩82,671 | -1.56% | 11.1만 |
|---|
| 2025.12.31 | ₩82,992 | ₩83,568 | ₩82,135 | ₩82,483 | -0.61% | 7.3만 |
|---|
| 2025.12.30 | ₩83,902 | ₩84,343 | ₩83,193 | ₩83,568 | -0.40% | 9.4만 |
|---|
| 2025.12.29 | ₩84,732 | ₩84,732 | ₩82,644 | ₩83,594 | -1.34% | 27.6만 |
|---|
| 2025.12.26 | ₩87,008 | ₩87,918 | ₩86,740 | ₩87,396 | +0.45% | 8.6만 |
|---|
| 2025.12.24 | ₩86,365 | ₩86,686 | ₩85,790 | ₩86,660 | +0.34% | 9만 |
|---|
| 2025.12.23 | ₩85,830 | ₩86,767 | ₩84,879 | ₩86,606 | +0.90% | 20.1만 |
|---|
| 2025.12.22 | ₩84,571 | ₩85,427 | ₩84,451 | ₩85,174 | +0.71% | 19.4만 |
|---|
| 2025.12.19 | ₩82,229 | ₩83,541 | ₩82,216 | ₩83,300 | +1.30% | 17.1만 |
|---|
| 2025.12.18 | ₩82,724 | ₩83,451 | ₩81,680 | ₩82,323 | -0.49% | 10.4만 |
|---|
| 2025.12.17 | ₩82,363 | ₩82,871 | ₩81,653 | ₩81,653 | -0.86% | 21.2만 |
|---|
| 2025.12.16 | ₩82,764 | ₩82,805 | ₩81,386 | ₩82,242 | -0.63% | 40.6만 |
|---|
| 2025.12.15 | ₩82,818 | ₩83,126 | ₩81,868 | ₩82,430 | -0.47% | 12.2만 |
|---|
| 2025.12.12 | ₩84,076 | ₩84,076 | ₩81,292 | ₩82,001 | -2.47% | 6.6만 |
|---|
| 2025.12.11 | ₩81,439 | ₩82,871 | ₩81,083 | ₩82,483 | +1.28% | 6.6만 |
|---|
| 2025.12.10 | ₩80,623 | ₩81,948 | ₩80,206 | ₩81,560 | +1.16% | 7.1만 |
|---|
| 2025.12.09 | ₩80,917 | ₩81,225 | ₩80,636 | ₩80,904 | -0.02% | 7.7만 |
|---|
| 2025.12.08 | ₩81,546 | ₩81,546 | ₩80,181 | ₩80,562 | -1.21% | 6.2만 |
|---|
| 2025.12.05 | ₩81,814 | ₩82,470 | ₩80,797 | ₩81,613 | -0.25% | 7.7만 |
|---|
| 2025.12.04 | ₩81,158 | ₩81,158 | ₩80,583 | ₩81,024 | -0.16% | 6.1만 |
|---|
| 2025.12.03 | ₩80,583 | ₩81,399 | ₩80,382 | ₩81,131 | +0.68% | 8만 |
|---|
| 2025.12.02 | ₩80,850 | ₩81,372 | ₩79,870 | ₩80,850 | 0.00% | 6.7만 |
|---|
| 2025.12.01 | ₩80,944 | ₩81,386 | ₩80,688 | ₩81,118 | +0.21% | 14.5만 |
|---|
| 2025.11.28 | ₩80,770 | ₩80,984 | ₩80,127 | ₩80,984 | +0.27% | 4.1만 |
|---|
| 2025.11.26 | ₩79,525 | ₩80,275 | ₩79,110 | ₩79,806 | +0.35% | 6.4만 |
|---|
| 2025.11.25 | ₩77,651 | ₩79,231 | ₩77,510 | ₩78,642 | +1.28% | 10.3만 |
|---|
| 2025.11.24 | ₩76,205 | ₩78,093 | ₩76,205 | ₩77,932 | +2.27% | 11.5만 |
|---|
| 2025.11.21 | ₩75,429 | ₩77,035 | ₩75,041 | ₩75,871 | +0.59% | 12.9만 |
|---|
| 2025.11.20 | ₩78,039 | ₩78,429 | ₩75,309 | ₩75,911 | -2.73% | 6만 |
|---|
| 2025.11.19 | ₩77,330 | ₩78,053 | ₩76,058 | ₩76,580 | -0.97% | 9.8만 |
|---|
| 2025.11.18 | ₩76,634 | ₩76,808 | ₩75,212 | ₩76,219 | -0.54% | 8.9만 |
|---|
| 2025.11.17 | ₩77,531 | ₩77,790 | ₩75,228 | ₩76,085 | -1.86% | 12.9만 |
|---|
| 2025.11.14 | ₩76,701 | ₩78,585 | ₩76,005 | ₩77,597 | +1.17% | 15.4만 |
|---|
| 2025.11.13 | ₩80,649 | ₩80,876 | ₩78,758 | ₩79,016 | -2.02% | 8만 |
|---|
| 2025.11.12 | ₩79,900 | ₩81,359 | ₩79,565 | ₩81,078 | +1.47% | 11.2만 |
|---|
| 2025.11.11 | ₩80,020 | ₩80,020 | ₩78,668 | ₩79,873 | -0.18% | 10.7만 |
|---|
| 2025.11.10 | ₩78,521 | ₩79,351 | ₩78,162 | ₩79,257 | +0.94% | 8.5만 |
|---|
| 2025.11.07 | ₩76,420 | ₩76,420 | ₩74,974 | ₩76,326 | -0.12% | 6.8만 |
|---|
| 2025.11.06 | ₩76,955 | ₩77,102 | ₩75,483 | ₩75,697 | -1.64% | 6.2만 |
|---|
| 2025.11.05 | ₩76,138 | ₩76,968 | ₩76,058 | ₩76,634 | +0.65% | 11만 |
|---|
| 2025.11.04 | ₩76,179 | ₩76,607 | ₩75,309 | ₩75,429 | -0.98% | 13.1만 |
|---|
| 2025.11.03 | ₩77,771 | ₩78,253 | ₩77,255 | ₩77,571 | -0.26% | 7.9만 |
|---|
| 2025.10.31 | ₩78,200 | ₩78,280 | ₩76,834 | ₩77,470 | -0.93% | 11.6만 |
|---|
| 2025.10.30 | ₩77,490 | ₩77,905 | ₩76,734 | ₩77,644 | +0.20% | 9.6만 |
|---|
| 2025.10.29 | ₩78,053 | ₩78,775 | ₩76,513 | ₩76,834 | -1.56% | 19.2만 |
|---|
| 2025.10.28 | ₩76,353 | ₩77,370 | ₩76,286 | ₩76,968 | +0.81% | 20.3만 |
|---|
| 2025.10.27 | ₩81,171 | ₩81,499 | ₩80,127 | ₩80,750 | -0.52% | 31.4만 |
|---|
| 2025.10.24 | ₩82,376 | ₩82,845 | ₩81,868 | ₩82,122 | -0.31% | 16.9만 |
|---|
| 2025.10.23 | ₩81,627 | ₩82,349 | ₩81,627 | ₩81,787 | +0.20% | 10.2만 |
|---|
| 2025.10.22 | ₩80,730 | ₩81,372 | ₩78,642 | ₩80,931 | +0.25% | 24.4만 |
|---|
| 2025.10.21 | ₩82,992 | ₩84,005 | ₩81,038 | ₩81,346 | -1.98% | 19.5만 |
|---|
| 2025.10.20 | ₩85,013 | ₩86,524 | ₩84,625 | ₩86,486 | +1.73% | 28만 |
|---|
| 2025.10.17 | ₩84,250 | ₩84,250 | ₩81,680 | ₩83,153 | -1.30% | 24.1만 |
|---|
| 2025.10.16 | ₩84,076 | ₩84,344 | ₩83,112 | ₩84,344 | +0.32% | 23.3만 |
|---|
| 2025.10.15 | ₩82,979 | ₩83,313 | ₩81,564 | ₩82,724 | -0.31% | 12.9만 |
|---|
| 2025.10.14 | ₩80,241 | ₩81,801 | ₩79,846 | ₩81,252 | +1.26% | 14.3만 |
|---|
| 2025.10.13 | ₩80,047 | ₩80,969 | ₩79,726 | ₩80,703 | +0.82% | 15.3만 |
|---|
| 2025.10.10 | ₩79,525 | ₩79,793 | ₩77,504 | ₩77,825 | -2.14% | 15.7만 |
|---|