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 | ₩86,644 | ₩87,419 | ₩86,617 | ₩87,032 | +0.45% | 26.5만 |
| 2026.10.08 | ₩85,535 | ₩86,056 | ₩85,013 | ₩85,535 | 0.00% | 17.3만 |
| 2026.10.07 | ₩85,267 | ₩85,953 | ₩84,947 | ₩85,214 | -0.06% | 15.2만 |
| 2026.10.06 | ₩86,297 | ₩87,245 | ₩86,297 | ₩87,045 | +0.87% | 13.8만 |
| 2026.10.05 | ₩85,227 | ₩86,136 | ₩85,214 | ₩86,043 | +0.96% | 12.6만 |
| 2026.10.02 | ₩86,136 | ₩86,604 | ₩84,987 | ₩85,668 | -0.54% | 4.9만 |
| 2026.10.01 | ₩85,267 | ₩85,882 | ₩84,412 | ₩85,321 | +0.06% | 5.9만 |
| 2026.09.30 | ₩85,762 | ₩86,297 | ₩85,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,174 |
| -0.69% |
| 13만 |
| 2026.09.29 | ₩85,107 | ₩85,708 | ₩84,719 | ₩85,535 | +0.50% | 9만 |
|---|
| 2026.09.28 | ₩85,040 | ₩85,615 | ₩84,319 | ₩84,719 | -0.38% | 11.6만 |
|---|
| 2026.09.25 | ₩87,767 | ₩88,599 | ₩87,379 | ₩88,428 | +0.75% | 4.4만 |
|---|
| 2026.09.24 | ₩87,820 | ₩88,101 | ₩86,871 | ₩87,686 | -0.15% | 9.2만 |
|---|
| 2026.09.23 | ₩89,317 | ₩89,317 | ₩87,780 | ₩87,793 | -1.71% | 8.1만 |
|---|
| 2026.09.22 | ₩89,905 | ₩90,420 | ₩89,210 | ₩90,212 | +0.34% | 14.8만 |
|---|
| 2026.09.21 | ₩89,664 | ₩90,239 | ₩88,996 | ₩89,905 | +0.27% | 14.9만 |
|---|
| 2026.09.18 | ₩89,183 | ₩89,638 | ₩88,221 | ₩89,250 | +0.07% | 11.5만 |
|---|
| 2026.09.17 | ₩88,756 | ₩89,527 | ₩88,268 | ₩88,571 | -0.21% | 8.5만 |
|---|
| 2026.09.16 | ₩88,114 | ₩88,702 | ₩85,481 | ₩86,497 | -1.84% | 16.9만 |
|---|
| 2026.09.15 | ₩87,392 | ₩87,479 | ₩86,585 | ₩87,187 | -0.24% | 14.1만 |
|---|
| 2026.09.14 | ₩86,871 | ₩88,275 | ₩86,577 | ₩87,486 | +0.71% | 10만 |
|---|
| 2026.09.11 | ₩89,317 | ₩89,856 | ₩88,619 | ₩88,809 | -0.57% | 14.1만 |
|---|
| 2026.09.10 | ₩88,622 | ₩88,769 | ₩87,446 | ₩87,581 | -1.17% | 10.9만 |
|---|
| 2026.09.09 | ₩90,520 | ₩90,520 | ₩88,996 | ₩89,611 | -1.00% | 17.5만 |
|---|
| 2026.09.08 | ₩90,453 | ₩90,476 | ₩89,250 | ₩89,250 | -1.33% | 11.6만 |
|---|
| 2026.09.04 | ₩90,854 | ₩91,442 | ₩90,686 | ₩91,148 | +0.32% | 7.6만 |
|---|
| 2026.09.03 | ₩92,030 | ₩92,712 | ₩91,558 | ₩92,097 | +0.07% | 7.9만 |
|---|
| 2026.09.02 | ₩88,542 | ₩89,811 | ₩88,542 | ₩89,638 | +1.24% | 12.8만 |
|---|
| 2026.09.01 | ₩88,288 | ₩89,401 | ₩87,927 | ₩88,435 | +0.17% | 12.3만 |
|---|
| 2026.08.31 | ₩90,881 | ₩91,201 | ₩90,220 | ₩90,894 | +0.01% | 6.7만 |
|---|
| 2026.08.28 | ₩94,222 | ₩94,890 | ₩91,014 | ₩91,469 | -2.92% | 7.1만 |
|---|
| 2026.08.27 | ₩93,407 | ₩94,783 | ₩93,393 | ₩94,075 | +0.72% | 13.4만 |
|---|
| 2026.08.26 | ₩94,095 | ₩94,636 | ₩93,387 | ₩93,848 | -0.26% | 10.1만 |
|---|
| 2026.08.25 | ₩94,195 | ₩95,291 | ₩93,874 | ₩95,291 | +1.16% | 9.2만 |
|---|
| 2026.08.24 | ₩94,623 | ₩95,211 | ₩93,889 | ₩94,650 | +0.03% | 8.4만 |
|---|
| 2026.08.21 | ₩93,139 | ₩94,556 | ₩93,079 | ₩94,329 | +1.28% | 7.9만 |
|---|
| 2026.08.20 | ₩91,562 | ₩92,685 | ₩91,402 | ₩92,351 | +0.86% | 6.6만 |
|---|
| 2026.08.19 | ₩91,442 | ₩92,754 | ₩91,415 | ₩92,378 | +1.02% | 4.1만 |
|---|
| 2026.08.18 | ₩90,440 | ₩90,627 | ₩89,237 | ₩89,304 | -1.26% | 5.1만 |
|---|
| 2026.08.17 | ₩90,547 | ₩91,549 | ₩90,547 | ₩90,881 | +0.37% | 5.4만 |
|---|
| 2026.08.14 | ₩90,199 | ₩91,536 | ₩90,199 | ₩90,814 | +0.68% | 7.9만 |
|---|
| 2026.08.13 | ₩90,867 | ₩91,021 | ₩90,025 | ₩90,394 | -0.52% | 5.6만 |
|---|
| 2026.08.12 | ₩91,589 | ₩91,589 | ₩90,814 | ₩90,841 | -0.82% | 8.1만 |
|---|
| 2026.08.11 | ₩91,241 | ₩91,241 | ₩89,825 | ₩89,958 | -1.41% | 8.3만 |
|---|
| 2026.08.10 | ₩89,785 | ₩90,881 | ₩89,264 | ₩90,867 | +1.21% | 9.5만 |
|---|
| 2026.08.07 | ₩89,491 | ₩90,199 | ₩89,290 | ₩89,985 | +0.55% | 8.5만 |
|---|
| 2026.08.06 | ₩88,047 | ₩88,341 | ₩87,253 | ₩87,780 | -0.30% | 5.7만 |
|---|
| 2026.08.05 | ₩85,962 | ₩88,341 | ₩85,962 | ₩87,406 | +1.68% | 13.8만 |
|---|
| 2026.08.04 | ₩83,383 | ₩85,521 | ₩83,383 | ₩84,599 | +1.46% | 17.6만 |
|---|
| 2026.08.03 | ₩81,579 | ₩83,196 | ₩81,579 | ₩83,036 | +1.79% | 21.1만 |
|---|
| 2026.07.31 | ₩81,512 | ₩82,156 | ₩80,870 | ₩81,659 | +0.18% | 11만 |
|---|
| 2026.07.30 | ₩80,977 | ₩82,937 | ₩80,977 | ₩82,247 | +1.57% | 3.6만 |
|---|
| 2026.07.29 | ₩80,363 | ₩82,461 | ₩79,721 | ₩80,055 | -0.38% | 11.5만 |
|---|
| 2026.07.28 | ₩80,723 | ₩81,438 | ₩80,175 | ₩80,737 | +0.02% | 7만 |
|---|
| 2026.07.27 | ₩81,966 | ₩82,824 | ₩81,338 | ₩81,659 | -0.38% | 4.9만 |
|---|
| 2026.07.24 | ₩80,964 | ₩82,294 | ₩80,964 | ₩81,017 | +0.07% | 2만 |
|---|
| 2026.07.23 | ₩81,993 | ₩81,993 | ₩80,723 | ₩80,937 | -1.29% | 3.6만 |
|---|
| 2026.07.22 | ₩83,316 | ₩84,679 | ₩83,316 | ₩83,998 | +0.82% | 12.5만 |
|---|
| 2026.07.21 | ₩81,579 | ₩83,062 | ₩81,579 | ₩83,049 | +1.80% | 11.5만 |
|---|
| 2026.07.20 | ₩80,951 | ₩81,779 | ₩80,857 | ₩81,285 | +0.41% | 10만 |
|---|
| 2026.07.17 | ₩80,763 | ₩81,659 | ₩80,189 | ₩81,445 | +0.84% | 5.6만 |
|---|
| 2026.07.16 | ₩82,447 | ₩82,568 | ₩80,964 | ₩81,164 | -1.56% | 15.3만 |
|---|
| 2026.07.15 | ₩82,688 | ₩83,470 | ₩82,194 | ₩83,089 | +0.48% | 11.1만 |
|---|
| 2026.07.14 | ₩82,822 | ₩83,583 | ₩82,514 | ₩82,942 | +0.15% | 13.5만 |
|---|
| 2026.07.13 | ₩83,517 | ₩83,517 | ₩81,365 | ₩81,432 | -2.50% | 10.2만 |
|---|
| 2026.07.10 | ₩83,156 | ₩84,131 | ₩83,089 | ₩84,078 | +1.11% | 5.3만 |
|---|
| 2026.07.09 | ₩83,396 | ₩84,466 | ₩83,396 | ₩83,991 | +0.71% | 16.4만 |
|---|
| 2026.07.08 | ₩82,367 | ₩83,036 | ₩81,191 | ₩82,862 | +0.60% | 18.1만 |
|---|
| 2026.07.07 | ₩84,947 | ₩84,947 | ₩83,156 | ₩83,718 | -1.45% | 23.4만 |
|---|
| 2026.07.06 | ₩83,784 | ₩84,947 | ₩83,744 | ₩84,947 | +1.39% | 68.1만 |
|---|
| 2026.07.02 | ₩83,142 | ₩84,278 | ₩82,354 | ₩82,942 | -0.24% | 32.7만 |
|---|
| 2026.07.01 | ₩82,501 | ₩83,316 | ₩81,605 | ₩82,247 | -0.31% | 20.4만 |
|---|
| 2026.06.30 | ₩80,790 | ₩82,194 | ₩80,790 | ₩81,652 | +1.07% | 6.4만 |
|---|
| 2026.06.29 | ₩81,499 | ₩81,632 | ₩80,189 | ₩81,187 | -0.38% | 5.2만 |
|---|
| 2026.06.26 | ₩81,098 | ₩82,060 | ₩80,375 | ₩81,084 | -0.02% | 9.4만 |
|---|
| 2026.06.25 | ₩80,630 | ₩81,044 | ₩79,761 | ₩80,055 | -0.71% | 19만 |
|---|
| 2026.06.24 | ₩80,336 | ₩81,231 | ₩79,307 | ₩79,574 | -0.95% | 20.6만 |
|---|
| 2026.06.23 | ₩82,888 | ₩83,263 | ₩81,940 | ₩81,940 | -1.14% | 13.9만 |
|---|
| 2026.06.22 | ₩82,955 | ₩86,012 | ₩82,955 | ₩84,599 | +1.98% | 19.6만 |
|---|
| 2026.06.18 | ₩86,109 | ₩86,297 | ₩85,000 | ₩85,515 | -0.69% | 14.8만 |
|---|
| 2026.06.17 | ₩87,940 | ₩88,716 | ₩84,813 | ₩85,267 | -3.04% | 11.2만 |
|---|
| 2026.06.16 | ₩87,793 | ₩88,542 | ₩87,793 | ₩87,860 | +0.08% | 16.6만 |
|---|
| 2026.06.15 | ₩88,475 | ₩88,843 | ₩87,767 | ₩87,767 | -0.80% | 18.7만 |
|---|
| 2026.06.12 | ₩84,372 | ₩85,684 | ₩83,664 | ₩84,960 | +0.70% | 14.4만 |
|---|
| 2026.06.11 | ₩81,031 | ₩84,666 | ₩80,630 | ₩84,399 | +4.16% | 25.2만 |
|---|
| 2026.06.10 | ₩82,888 | ₩84,091 | ₩80,857 | ₩80,857 | -2.45% | 23.1만 |
|---|
| 2026.06.09 | ₩87,085 | ₩88,208 | ₩83,463 | ₩85,054 | -2.33% | 20.3만 |
|---|
| 2026.06.08 | ₩87,018 | ₩87,620 | ₩86,804 | ₩87,085 | +0.08% | 25.4만 |
|---|
| 2026.06.05 | ₩89,384 | ₩89,620 | ₩86,270 | ₩86,270 | -3.48% | 17.8만 |
|---|
| 2026.06.04 | ₩91,201 | ₩91,749 | ₩90,854 | ₩91,622 | +0.46% | 18.3만 |
|---|
| 2026.06.03 | ₩90,881 | ₩91,282 | ₩90,212 | ₩90,421 | -0.51% | 12.4만 |
|---|
| 2026.06.02 | ₩91,669 | ₩92,411 | ₩91,482 | ₩91,656 | -0.01% | 17.4만 |
|---|
| 2026.06.01 | ₩91,188 | ₩92,148 | ₩90,881 | ₩91,596 | +0.45% | 29.2만 |
|---|
| 2026.05.29 | ₩91,896 | ₩93,554 | ₩91,896 | ₩92,885 | +1.08% | 7.7만 |
|---|
| 2026.05.28 | ₩89,571 | ₩92,090 | ₩89,544 | ₩91,683 | +2.36% | 10.9만 |
|---|
| 2026.05.27 | ₩89,076 | ₩90,493 | ₩89,076 | ₩90,119 | +1.17% | 7.7만 |
|---|
| 2026.05.26 | ₩91,215 | ₩91,863 | ₩90,600 | ₩91,121 | -0.10% | 18.9만 |
|---|
| 2026.05.22 | ₩91,241 | ₩91,549 | ₩90,426 | ₩91,081 | -0.18% | 16.1만 |
|---|
| 2026.05.21 | ₩90,126 | ₩91,642 | ₩89,798 | ₩91,322 | +1.33% | 11.4만 |
|---|
| 2026.05.20 | ₩89,972 | ₩91,522 | ₩89,237 | ₩91,522 | +1.72% | 9.6만 |
|---|
| 2026.05.19 | ₩89,905 | ₩89,985 | ₩88,702 | ₩89,611 | -0.33% | 14.4만 |
|---|
| 2026.05.18 | ₩91,028 | ₩91,890 | ₩90,025 | ₩90,981 | -0.05% | 20만 |
|---|
| 2026.05.15 | ₩91,763 | ₩91,856 | ₩90,386 | ₩90,774 | -1.08% | 19.3만 |
|---|
| 2026.05.14 | ₩93,888 | ₩94,516 | ₩93,594 | ₩93,594 | -0.31% | 11만 |
|---|
| 2026.05.13 | ₩93,727 | ₩94,289 | ₩92,805 | ₩93,554 | -0.19% | 16.2만 |
|---|
| 2026.05.12 | ₩93,554 | ₩93,888 | ₩91,963 | ₩93,554 | 0.00% | 12.8만 |
|---|
| 2026.05.11 | ₩93,620 | ₩94,489 | ₩93,620 | ₩94,075 | +0.49% | 12.7만 |
|---|
| 2026.05.08 | ₩94,262 | ₩94,462 | ₩93,407 | ₩94,088 | -0.18% | 9.3만 |
|---|
| 2026.05.07 | ₩93,527 | ₩94,609 | ₩92,565 | ₩92,885 | -0.69% | 11.7만 |
|---|
| 2026.05.06 | ₩91,843 | ₩93,326 | ₩91,723 | ₩93,059 | +1.32% | 17만 |
|---|
| 2026.05.05 | ₩89,451 | ₩89,999 | ₩89,451 | ₩89,758 | +0.34% | 23.6만 |
|---|
| 2026.05.04 | ₩89,451 | ₩90,119 | ₩87,793 | ₩88,756 | -0.78% | 12.1만 |
|---|
| 2026.05.01 | ₩89,892 | ₩91,308 | ₩89,531 | ₩90,533 | +0.71% | 27.9만 |
|---|
| 2026.04.30 | ₩89,691 | ₩90,600 | ₩88,876 | ₩90,346 | +0.73% | 15.5만 |
|---|
| 2026.04.29 | ₩88,114 | ₩88,194 | ₩87,192 | ₩87,914 | -0.23% | 12.5만 |
|---|
| 2026.04.28 | ₩89,370 | ₩89,370 | ₩88,053 | ₩89,143 | -0.25% | 19.7만 |
|---|
| 2026.04.27 | ₩91,522 | ₩91,522 | ₩90,346 | ₩90,881 | -0.70% | 16.9만 |
|---|
| 2026.04.24 | ₩90,252 | ₩91,656 | ₩90,226 | ₩91,041 | +0.87% | 10.2만 |
|---|
| 2026.04.23 | ₩90,947 | ₩91,562 | ₩89,183 | ₩90,373 | -0.63% | 10.3만 |
|---|
| 2026.04.22 | ₩91,135 | ₩91,696 | ₩90,877 | ₩91,423 | +0.32% | 12.8만 |
|---|
| 2026.04.21 | ₩91,696 | ₩92,415 | ₩89,411 | ₩90,105 | -1.73% | 16.8만 |
|---|
| 2026.04.20 | ₩92,698 | ₩92,958 | ₩91,789 | ₩92,284 | -0.45% | 26.2만 |
|---|
| 2026.04.17 | ₩92,284 | ₩93,910 | ₩92,284 | ₩93,300 | +1.10% | 17.5만 |
|---|
| 2026.04.16 | ₩91,629 | ₩91,910 | ₩90,814 | ₩91,161 | -0.51% | 14.1만 |
|---|
| 2026.04.15 | ₩90,827 | ₩91,736 | ₩90,827 | ₩91,081 | +0.28% | 17.9만 |
|---|
| 2026.04.14 | ₩89,664 | ₩91,856 | ₩89,664 | ₩91,856 | +2.44% | 15.2만 |
|---|
| 2026.04.13 | ₩87,352 | ₩88,849 | ₩87,352 | ₩88,849 | +1.71% | 16.6만 |
|---|
| 2026.04.10 | ₩88,462 | ₩89,317 | ₩87,994 | ₩88,021 | -0.50% | 13.7만 |
|---|
| 2026.04.09 | ₩87,419 | ₩89,210 | ₩87,326 | ₩88,462 | +1.19% | 11.6만 |
|---|
| 2026.04.08 | ₩89,544 | ₩89,544 | ₩86,778 | ₩87,900 | -1.84% | 14만 |
|---|
| 2026.04.07 | ₩83,877 | ₩85,067 | ₩82,909 | ₩84,907 | +1.23% | 12.7만 |
|---|
| 2026.04.06 | ₩84,198 | ₩84,980 | ₩83,991 | ₩84,546 | +0.41% | 7.8만 |
|---|
| 2026.04.02 | ₩82,327 | ₩85,027 | ₩81,859 | ₩84,372 | +2.48% | 18.1만 |
|---|
| 2026.04.01 | ₩84,519 | ₩86,629 | ₩84,519 | ₩85,428 | +1.08% | 12.6만 |
|---|
| 2026.03.31 | ₩80,630 | ₩84,105 | ₩80,630 | ₩84,065 | +4.26% | 9.6만 |
|---|
| 2026.03.30 | ₩81,539 | ₩81,565 | ₩78,612 | ₩79,380 | -2.65% | 11.2만 |
|---|
| 2026.03.27 | ₩78,411 | ₩80,850 | ₩78,331 | ₩79,186 | +0.99% | 11.6만 |
|---|
| 2026.03.26 | ₩80,884 | ₩81,124 | ₩78,050 | ₩78,719 | -2.68% | 8.6만 |
|---|
| 2026.03.25 | ₩82,795 | ₩83,383 | ₩81,325 | ₩82,194 | -0.73% | 12.3만 |
|---|
| 2026.03.24 | ₩79,534 | ₩80,630 | ₩78,719 | ₩79,521 | -0.02% | 14만 |
|---|
| 2026.03.23 | ₩80,069 | ₩82,848 | ₩79,066 | ₩80,429 | +0.45% | 22.8만 |
|---|
| 2026.03.20 | ₩84,479 | ₩84,519 | ₩80,202 | ₩80,844 | -4.30% | 18.4만 |
|---|
| 2026.03.19 | ₩83,423 | ₩85,018 | ₩82,127 | ₩84,265 | +1.01% | 27.1만 |
|---|
| 2026.03.18 | ₩89,424 | ₩89,787 | ₩87,566 | ₩87,874 | -1.73% | 10만 |
|---|
| 2026.03.17 | ₩90,974 | ₩92,164 | ₩90,827 | ₩91,215 | +0.26% | 9.8만 |
|---|
| 2026.03.16 | ₩91,295 | ₩91,923 | ₩90,560 | ₩91,723 | +0.47% | 10.6만 |
|---|
| 2026.03.13 | ₩93,687 | ₩93,687 | ₩90,386 | ₩90,841 | -3.04% | 13.2만 |
|---|
| 2026.03.12 | ₩94,502 | ₩94,502 | ₩92,230 | ₩92,431 | -2.19% | 9.5만 |
|---|
| 2026.03.11 | ₩95,465 | ₩95,659 | ₩94,102 | ₩95,491 | +0.03% | 6.9만 |
|---|
| 2026.03.10 | ₩96,013 | ₩96,988 | ₩95,064 | ₩95,291 | -0.75% | 9.3만 |
|---|
| 2026.03.09 | ₩92,872 | ₩94,714 | ₩91,629 | ₩93,767 | +0.96% | 15.4만 |
|---|
| 2026.03.06 | ₩93,139 | ₩95,144 | ₩92,885 | ₩93,834 | +0.75% | 7.7만 |
|---|
| 2026.03.05 | ₩95,264 | ₩95,264 | ₩93,099 | ₩93,634 | -1.71% | 12만 |
|---|
| 2026.03.04 | ₩95,385 | ₩96,066 | ₩94,897 | ₩95,759 | +0.39% | 16.4만 |
|---|
| 2026.03.03 | ₩94,502 | ₩95,425 | ₩91,642 | ₩93,941 | -0.59% | 16.4만 |
|---|
| 2026.03.02 | ₩98,298 | ₩99,300 | ₩97,416 | ₩99,300 | +1.02% | 10만 |
|---|
| 2026.02.27 | ₩97,256 | ₩97,563 | ₩96,360 | ₩97,242 | -0.01% | 8.3만 |
|---|
| 2026.02.26 | ₩96,761 | ₩97,452 | ₩95,532 | ₩96,521 | -0.25% | 8.1만 |
|---|
| 2026.02.25 | ₩96,186 | ₩97,964 | ₩96,186 | ₩97,042 | +0.89% | 6만 |
|---|
| 2026.02.24 | ₩95,091 | ₩96,641 | ₩94,527 | ₩96,427 | +1.41% | 9.6만 |
|---|
| 2026.02.23 | ₩95,852 | ₩97,055 | ₩95,558 | ₩97,055 | +1.25% | 12.7만 |
|---|
| 2026.02.20 | ₩93,420 | ₩95,344 | ₩93,353 | ₩94,970 | +1.66% | 8.2만 |
|---|
| 2026.02.19 | ₩92,885 | ₩93,781 | ₩92,337 | ₩93,340 | +0.49% | 6.4만 |
|---|
| 2026.02.18 | ₩92,057 | ₩93,888 | ₩91,977 | ₩92,792 | +0.80% | 8만 |
|---|
| 2026.02.17 | ₩91,549 | ₩91,709 | ₩89,771 | ₩91,295 | -0.28% | 10만 |
|---|
| 2026.02.13 | ₩93,273 | ₩94,128 | ₩92,197 | ₩93,554 | +0.30% | 7.1만 |
|---|
| 2026.02.12 | ₩95,024 | ₩95,652 | ₩91,268 | ₩91,803 | -3.39% | 9.7만 |
|---|
| 2026.02.11 | ₩95,251 | ₩96,013 | ₩94,502 | ₩95,786 | +0.56% | 6.9만 |
|---|
| 2026.02.10 | ₩95,719 | ₩95,812 | ₩94,182 | ₩95,104 | -0.64% | 5.8만 |
|---|
| 2026.02.09 | ₩94,716 | ₩96,227 | ₩94,329 | ₩96,227 | +1.59% | 12.4만 |
|---|
| 2026.02.06 | ₩91,108 | ₩93,514 | ₩91,108 | ₩93,514 | +2.64% | 7.4만 |
|---|
| 2026.02.05 | ₩90,279 | ₩91,041 | ₩88,929 | ₩89,277 | -1.11% | 8.9만 |
|---|
| 2026.02.04 | ₩95,238 | ₩95,238 | ₩90,894 | ₩92,284 | -3.10% | 10.7만 |
|---|
| 2026.02.03 | ₩94,890 | ₩94,890 | ₩91,188 | ₩92,939 | -2.06% | 21.7만 |
|---|
| 2026.02.02 | ₩88,809 | ₩90,680 | ₩87,539 | ₩88,769 | -0.05% | 30.1만 |
|---|
| 2026.01.30 | ₩95,545 | ₩96,420 | ₩88,542 | ₩92,017 | -3.69% | 23.3만 |
|---|
| 2026.01.29 | ₩105,435 | ₩105,435 | ₩95,532 | ₩101,225 | -3.99% | 31.1만 |
|---|
| 2026.01.28 | ₩99,982 | ₩101,826 | ₩99,073 | ₩101,786 | +1.80% | 20.1만 |
|---|
| 2026.01.27 | ₩95,532 | ₩98,338 | ₩95,532 | ₩98,298 | +2.90% | 10.9만 |
|---|
| 2026.01.26 | ₩95,264 | ₩96,503 | ₩94,877 | ₩95,224 | -0.04% | 17.4만 |
|---|
| 2026.01.23 | ₩93,527 | ₩94,275 | ₩92,885 | ₩94,182 | +0.70% | 14.5만 |
|---|
| 2026.01.22 | ₩91,215 | ₩93,219 | ₩91,041 | ₩93,153 | +2.12% | 9.9만 |
|---|
| 2026.01.21 | ₩90,613 | ₩91,348 | ₩89,777 | ₩90,921 | +0.34% | 11.6만 |
|---|
| 2026.01.20 | ₩88,716 | ₩89,491 | ₩88,488 | ₩88,569 | -0.17% | 22.2만 |
|---|
| 2026.01.16 | ₩88,234 | ₩88,288 | ₩86,537 | ₩87,807 | -0.48% | 9.1만 |
|---|
| 2026.01.15 | ₩88,301 | ₩88,657 | ₩87,446 | ₩88,315 | +0.02% | 10.1만 |
|---|
| 2026.01.14 | ₩88,863 | ₩88,863 | ₩87,085 | ₩88,288 | -0.65% | 8.9만 |
|---|
| 2026.01.13 | ₩88,929 | ₩88,929 | ₩87,125 | ₩88,074 | -0.96% | 9.8만 |
|---|
| 2026.01.12 | ₩88,047 | ₩88,876 | ₩87,539 | ₩88,315 | +0.30% | 16.7만 |
|---|
| 2026.01.09 | ₩86,457 | ₩86,791 | ₩85,842 | ₩86,791 | +0.39% | 12.3만 |
|---|
| 2026.01.08 | ₩85,107 | ₩85,668 | ₩84,532 | ₩85,668 | +0.66% | 12만 |
|---|
| 2026.01.07 | ₩85,414 | ₩86,243 | ₩84,866 | ₩85,261 | -0.18% | 10.2만 |
|---|
| 2026.01.06 | ₩85,368 | ₩86,510 | ₩85,353 | ₩86,510 | +1.34% | 8.5만 |
|---|
| 2026.01.05 | ₩84,840 | ₩85,254 | ₩84,198 | ₩85,013 | +0.20% | 21.9만 |
|---|
| 2026.01.02 | ₩83,851 | ₩83,851 | ₩81,846 | ₩82,541 | -1.56% | 11.1만 |
|---|
| 2025.12.31 | ₩82,862 | ₩83,436 | ₩82,006 | ₩82,354 | -0.61% | 7.3만 |
|---|
| 2025.12.30 | ₩83,771 | ₩84,210 | ₩83,062 | ₩83,436 | -0.40% | 9.4만 |
|---|
| 2025.12.29 | ₩84,599 | ₩84,599 | ₩82,514 | ₩83,463 | -1.34% | 27.6만 |
|---|
| 2025.12.26 | ₩86,871 | ₩87,780 | ₩86,604 | ₩87,259 | +0.45% | 8.6만 |
|---|
| 2025.12.24 | ₩86,230 | ₩86,550 | ₩85,655 | ₩86,524 | +0.34% | 9만 |
|---|
| 2025.12.23 | ₩85,695 | ₩86,631 | ₩84,746 | ₩86,470 | +0.90% | 20.1만 |
|---|
| 2025.12.22 | ₩84,439 | ₩85,293 | ₩84,319 | ₩85,040 | +0.71% | 19.4만 |
|---|
| 2025.12.19 | ₩82,100 | ₩83,410 | ₩82,087 | ₩83,169 | +1.30% | 17.1만 |
|---|
| 2025.12.18 | ₩82,594 | ₩83,320 | ₩81,552 | ₩82,194 | -0.49% | 10.4만 |
|---|
| 2025.12.17 | ₩82,234 | ₩82,741 | ₩81,525 | ₩81,525 | -0.86% | 21.2만 |
|---|
| 2025.12.16 | ₩82,635 | ₩82,675 | ₩81,258 | ₩82,113 | -0.63% | 40.6만 |
|---|
| 2025.12.15 | ₩82,688 | ₩82,995 | ₩81,739 | ₩82,300 | -0.47% | 12.2만 |
|---|
| 2025.12.12 | ₩83,944 | ₩83,944 | ₩81,164 | ₩81,873 | -2.47% | 6.6만 |
|---|
| 2025.12.11 | ₩81,311 | ₩82,741 | ₩80,956 | ₩82,354 | +1.28% | 6.6만 |
|---|
| 2025.12.10 | ₩80,496 | ₩81,819 | ₩80,081 | ₩81,432 | +1.16% | 7.1만 |
|---|
| 2025.12.09 | ₩80,790 | ₩81,098 | ₩80,510 | ₩80,777 | -0.02% | 7.7만 |
|---|
| 2025.12.08 | ₩81,418 | ₩81,418 | ₩80,055 | ₩80,436 | -1.21% | 6.2만 |
|---|
| 2025.12.05 | ₩81,686 | ₩82,341 | ₩80,670 | ₩81,485 | -0.25% | 7.7만 |
|---|
| 2025.12.04 | ₩81,031 | ₩81,031 | ₩80,456 | ₩80,897 | -0.16% | 6.1만 |
|---|
| 2025.12.03 | ₩80,456 | ₩81,271 | ₩80,256 | ₩81,004 | +0.68% | 8만 |
|---|
| 2025.12.02 | ₩80,723 | ₩81,245 | ₩79,745 | ₩80,723 | 0.00% | 6.7만 |
|---|
| 2025.12.01 | ₩80,817 | ₩81,258 | ₩80,562 | ₩80,991 | +0.21% | 14.5만 |
|---|
| 2025.11.28 | ₩80,643 | ₩80,857 | ₩80,002 | ₩80,857 | +0.27% | 4.1만 |
|---|
| 2025.11.26 | ₩79,400 | ₩80,149 | ₩78,986 | ₩79,681 | +0.35% | 6.4만 |
|---|
| 2025.11.25 | ₩77,529 | ₩79,106 | ₩77,389 | ₩78,518 | +1.28% | 10.3만 |
|---|
| 2025.11.24 | ₩76,086 | ₩77,970 | ₩76,086 | ₩77,810 | +2.27% | 11.5만 |
|---|
| 2025.11.21 | ₩75,311 | ₩76,914 | ₩74,923 | ₩75,752 | +0.59% | 12.9만 |
|---|
| 2025.11.20 | ₩77,917 | ₩78,306 | ₩75,190 | ₩75,792 | -2.73% | 6만 |
|---|
| 2025.11.19 | ₩77,208 | ₩77,930 | ₩75,939 | ₩76,460 | -0.97% | 9.8만 |
|---|
| 2025.11.18 | ₩76,513 | ₩76,687 | ₩75,094 | ₩76,099 | -0.54% | 8.9만 |
|---|
| 2025.11.17 | ₩77,409 | ₩77,668 | ₩75,110 | ₩75,966 | -1.86% | 12.9만 |
|---|
| 2025.11.14 | ₩76,580 | ₩78,462 | ₩75,885 | ₩77,476 | +1.17% | 15.4만 |
|---|
| 2025.11.13 | ₩80,523 | ₩80,749 | ₩78,634 | ₩78,892 | -2.02% | 8만 |
|---|
| 2025.11.12 | ₩79,774 | ₩81,231 | ₩79,440 | ₩80,951 | +1.47% | 11.2만 |
|---|
| 2025.11.11 | ₩79,895 | ₩79,895 | ₩78,545 | ₩79,748 | -0.18% | 10.7만 |
|---|
| 2025.11.10 | ₩78,398 | ₩79,227 | ₩78,040 | ₩79,133 | +0.94% | 8.5만 |
|---|
| 2025.11.07 | ₩76,300 | ₩76,300 | ₩74,856 | ₩76,206 | -0.12% | 6.8만 |
|---|
| 2025.11.06 | ₩76,834 | ₩76,981 | ₩75,364 | ₩75,578 | -1.64% | 6.2만 |
|---|
| 2025.11.05 | ₩76,019 | ₩76,848 | ₩75,939 | ₩76,513 | +0.65% | 11만 |
|---|
| 2025.11.04 | ₩76,059 | ₩76,487 | ₩75,190 | ₩75,311 | -0.98% | 13.1만 |
|---|
| 2025.11.03 | ₩77,649 | ₩78,131 | ₩77,134 | ₩77,449 | -0.26% | 7.9만 |
|---|
| 2025.10.31 | ₩78,077 | ₩78,157 | ₩76,714 | ₩77,349 | -0.93% | 11.6만 |
|---|
| 2025.10.30 | ₩77,369 | ₩77,783 | ₩76,614 | ₩77,523 | +0.20% | 9.6만 |
|---|
| 2025.10.29 | ₩77,930 | ₩78,652 | ₩76,393 | ₩76,714 | -1.56% | 19.2만 |
|---|
| 2025.10.28 | ₩76,233 | ₩77,249 | ₩76,166 | ₩76,848 | +0.81% | 20.3만 |
|---|
| 2025.10.27 | ₩81,044 | ₩81,372 | ₩80,002 | ₩80,623 | -0.52% | 31.4만 |
|---|
| 2025.10.24 | ₩82,247 | ₩82,715 | ₩81,739 | ₩81,993 | -0.31% | 16.9만 |
|---|
| 2025.10.23 | ₩81,499 | ₩82,220 | ₩81,499 | ₩81,659 | +0.20% | 10.2만 |
|---|
| 2025.10.22 | ₩80,603 | ₩81,245 | ₩78,518 | ₩80,804 | +0.25% | 24.4만 |
|---|
| 2025.10.21 | ₩82,862 | ₩83,873 | ₩80,911 | ₩81,218 | -1.98% | 19.5만 |
|---|
| 2025.10.20 | ₩84,880 | ₩86,389 | ₩84,492 | ₩86,350 | +1.73% | 28만 |
|---|
| 2025.10.17 | ₩84,118 | ₩84,118 | ₩81,552 | ₩83,022 | -1.30% | 24.1만 |
|---|
| 2025.10.16 | ₩83,944 | ₩84,212 | ₩82,982 | ₩84,212 | +0.32% | 23.3만 |
|---|
| 2025.10.15 | ₩82,848 | ₩83,183 | ₩81,436 | ₩82,594 | -0.31% | 12.9만 |
|---|
| 2025.10.14 | ₩80,115 | ₩81,672 | ₩79,721 | ₩81,124 | +1.26% | 14.3만 |
|---|
| 2025.10.13 | ₩79,922 | ₩80,842 | ₩79,601 | ₩80,576 | +0.82% | 15.3만 |
|---|
| 2025.10.10 | ₩79,400 | ₩79,668 | ₩77,382 | ₩77,703 | -2.14% | 15.7만 |
|---|