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 | ₩86,774 | ₩87,550 | ₩86,747 | ₩87,162 | +0.45% | 26.5만 |
| 2026.10.08 | ₩85,663 | ₩86,185 | ₩85,141 | ₩85,663 | 0.00% | 17.3만 |
| 2026.10.07 | ₩85,395 | ₩86,082 | ₩85,074 | ₩85,341 | -0.06% | 15.2만 |
| 2026.10.06 | ₩86,426 | ₩87,376 | ₩86,426 | ₩87,175 | +0.87% | 13.8만 |
| 2026.10.05 | ₩85,355 | ₩86,265 | ₩85,341 | ₩86,171 | +0.96% | 12.6만 |
| 2026.10.02 | ₩86,265 | ₩86,734 | ₩85,114 | ₩85,797 | -0.54% | 4.9만 |
| 2026.10.01 | ₩85,395 | ₩86,011 | ₩84,538 | ₩85,449 | +0.06% | 5.9만 |
| 2026.09.30 | ₩85,890 | ₩86,426 | ₩85,154 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,301 |
| -0.69% |
| 13만 |
| 2026.09.29 | ₩85,234 | ₩85,837 | ₩84,846 | ₩85,663 | +0.50% | 9만 |
|---|
| 2026.09.28 | ₩85,167 | ₩85,743 | ₩84,445 | ₩84,846 | -0.38% | 11.6만 |
|---|
| 2026.09.25 | ₩87,898 | ₩88,732 | ₩87,510 | ₩88,561 | +0.75% | 4.4만 |
|---|
| 2026.09.24 | ₩87,952 | ₩88,233 | ₩87,001 | ₩87,818 | -0.15% | 9.2만 |
|---|
| 2026.09.23 | ₩89,451 | ₩89,451 | ₩87,911 | ₩87,925 | -1.71% | 8.1만 |
|---|
| 2026.09.22 | ₩90,040 | ₩90,555 | ₩89,344 | ₩90,347 | +0.34% | 14.8만 |
|---|
| 2026.09.21 | ₩89,799 | ₩90,374 | ₩89,129 | ₩90,040 | +0.27% | 14.9만 |
|---|
| 2026.09.18 | ₩89,317 | ₩89,772 | ₩88,353 | ₩89,384 | +0.07% | 11.5만 |
|---|
| 2026.09.17 | ₩88,888 | ₩89,661 | ₩88,400 | ₩88,704 | -0.21% | 8.5만 |
|---|
| 2026.09.16 | ₩88,246 | ₩88,835 | ₩85,609 | ₩86,626 | -1.84% | 16.9만 |
|---|
| 2026.09.15 | ₩87,523 | ₩87,610 | ₩86,715 | ₩87,317 | -0.24% | 14.1만 |
|---|
| 2026.09.14 | ₩87,001 | ₩88,407 | ₩86,707 | ₩87,617 | +0.71% | 10만 |
|---|
| 2026.09.11 | ₩89,451 | ₩89,990 | ₩88,752 | ₩88,942 | -0.57% | 14.1만 |
|---|
| 2026.09.10 | ₩88,755 | ₩88,902 | ₩87,577 | ₩87,712 | -1.17% | 10.9만 |
|---|
| 2026.09.09 | ₩90,655 | ₩90,655 | ₩89,129 | ₩89,745 | -1.00% | 17.5만 |
|---|
| 2026.09.08 | ₩90,588 | ₩90,611 | ₩89,384 | ₩89,384 | -1.33% | 11.6만 |
|---|
| 2026.09.04 | ₩90,990 | ₩91,579 | ₩90,821 | ₩91,284 | +0.32% | 7.6만 |
|---|
| 2026.09.03 | ₩92,168 | ₩92,850 | ₩91,695 | ₩92,235 | +0.07% | 7.9만 |
|---|
| 2026.09.02 | ₩88,674 | ₩89,946 | ₩88,674 | ₩89,772 | +1.24% | 12.8만 |
|---|
| 2026.09.01 | ₩88,420 | ₩89,535 | ₩88,059 | ₩88,567 | +0.17% | 12.3만 |
|---|
| 2026.08.31 | ₩91,017 | ₩91,338 | ₩90,355 | ₩91,030 | +0.01% | 6.7만 |
|---|
| 2026.08.28 | ₩94,363 | ₩95,032 | ₩91,150 | ₩91,606 | -2.92% | 7.1만 |
|---|
| 2026.08.27 | ₩93,546 | ₩94,925 | ₩93,533 | ₩94,216 | +0.72% | 13.4만 |
|---|
| 2026.08.26 | ₩94,236 | ₩94,778 | ₩93,526 | ₩93,988 | -0.26% | 10.1만 |
|---|
| 2026.08.25 | ₩94,336 | ₩95,434 | ₩94,015 | ₩95,434 | +1.16% | 9.2만 |
|---|
| 2026.08.24 | ₩94,764 | ₩95,353 | ₩94,030 | ₩94,791 | +0.03% | 8.4만 |
|---|
| 2026.08.21 | ₩93,279 | ₩94,697 | ₩93,218 | ₩94,470 | +1.28% | 7.9만 |
|---|
| 2026.08.20 | ₩91,699 | ₩92,824 | ₩91,539 | ₩92,489 | +0.86% | 6.6만 |
|---|
| 2026.08.19 | ₩91,579 | ₩92,893 | ₩91,552 | ₩92,516 | +1.02% | 4.1만 |
|---|
| 2026.08.18 | ₩90,575 | ₩90,762 | ₩89,370 | ₩89,437 | -1.26% | 5.1만 |
|---|
| 2026.08.17 | ₩90,682 | ₩91,686 | ₩90,682 | ₩91,017 | +0.37% | 5.4만 |
|---|
| 2026.08.14 | ₩90,334 | ₩91,672 | ₩90,334 | ₩90,950 | +0.68% | 7.9만 |
|---|
| 2026.08.13 | ₩91,003 | ₩91,157 | ₩90,160 | ₩90,529 | -0.52% | 5.6만 |
|---|
| 2026.08.12 | ₩91,726 | ₩91,726 | ₩90,950 | ₩90,976 | -0.82% | 8.1만 |
|---|
| 2026.08.11 | ₩91,378 | ₩91,378 | ₩89,959 | ₩90,093 | -1.41% | 8.3만 |
|---|
| 2026.08.10 | ₩89,919 | ₩91,017 | ₩89,397 | ₩91,003 | +1.21% | 9.5만 |
|---|
| 2026.08.07 | ₩89,625 | ₩90,334 | ₩89,424 | ₩90,120 | +0.55% | 8.5만 |
|---|
| 2026.08.06 | ₩88,179 | ₩88,474 | ₩87,384 | ₩87,911 | -0.30% | 5.7만 |
|---|
| 2026.08.05 | ₩86,091 | ₩88,474 | ₩86,091 | ₩87,537 | +1.68% | 13.8만 |
|---|
| 2026.08.04 | ₩83,508 | ₩85,649 | ₩83,508 | ₩84,726 | +1.46% | 17.6만 |
|---|
| 2026.08.03 | ₩81,701 | ₩83,320 | ₩81,701 | ₩83,160 | +1.79% | 21.1만 |
|---|
| 2026.07.31 | ₩81,634 | ₩82,279 | ₩80,991 | ₩81,781 | +0.18% | 11만 |
|---|
| 2026.07.30 | ₩81,099 | ₩83,061 | ₩81,099 | ₩82,370 | +1.57% | 3.6만 |
|---|
| 2026.07.29 | ₩80,483 | ₩82,584 | ₩79,840 | ₩80,175 | -0.38% | 11.5만 |
|---|
| 2026.07.28 | ₩80,844 | ₩81,560 | ₩80,295 | ₩80,858 | +0.02% | 7만 |
|---|
| 2026.07.27 | ₩82,089 | ₩82,948 | ₩81,460 | ₩81,781 | -0.38% | 4.9만 |
|---|
| 2026.07.24 | ₩81,085 | ₩82,417 | ₩81,085 | ₩81,139 | +0.07% | 2만 |
|---|
| 2026.07.23 | ₩82,116 | ₩82,116 | ₩80,844 | ₩81,058 | -1.29% | 3.6만 |
|---|
| 2026.07.22 | ₩83,441 | ₩84,806 | ₩83,441 | ₩84,123 | +0.82% | 12.5만 |
|---|
| 2026.07.21 | ₩81,701 | ₩83,187 | ₩81,701 | ₩83,173 | +1.80% | 11.5만 |
|---|
| 2026.07.20 | ₩81,072 | ₩81,902 | ₩80,978 | ₩81,406 | +0.41% | 10만 |
|---|
| 2026.07.17 | ₩80,884 | ₩81,781 | ₩80,309 | ₩81,567 | +0.84% | 5.6만 |
|---|
| 2026.07.16 | ₩82,571 | ₩82,691 | ₩81,085 | ₩81,286 | -1.56% | 15.3만 |
|---|
| 2026.07.15 | ₩82,812 | ₩83,595 | ₩82,317 | ₩83,213 | +0.48% | 11.1만 |
|---|
| 2026.07.14 | ₩82,946 | ₩83,709 | ₩82,638 | ₩83,066 | +0.15% | 13.5만 |
|---|
| 2026.07.13 | ₩83,642 | ₩83,642 | ₩81,487 | ₩81,554 | -2.50% | 10.2만 |
|---|
| 2026.07.10 | ₩83,280 | ₩84,257 | ₩83,213 | ₩84,204 | +1.11% | 5.3만 |
|---|
| 2026.07.09 | ₩83,521 | ₩84,592 | ₩83,521 | ₩84,117 | +0.71% | 16.4만 |
|---|
| 2026.07.08 | ₩82,491 | ₩83,160 | ₩81,313 | ₩82,986 | +0.60% | 18.1만 |
|---|
| 2026.07.07 | ₩85,074 | ₩85,074 | ₩83,280 | ₩83,844 | -1.45% | 23.4만 |
|---|
| 2026.07.06 | ₩83,909 | ₩85,074 | ₩83,869 | ₩85,074 | +1.39% | 68.1만 |
|---|
| 2026.07.02 | ₩83,267 | ₩84,405 | ₩82,477 | ₩83,066 | -0.24% | 32.7만 |
|---|
| 2026.07.01 | ₩82,624 | ₩83,441 | ₩81,728 | ₩82,370 | -0.31% | 20.4만 |
|---|
| 2026.06.30 | ₩80,911 | ₩82,317 | ₩80,911 | ₩81,774 | +1.07% | 6.4만 |
|---|
| 2026.06.29 | ₩81,621 | ₩81,754 | ₩80,309 | ₩81,309 | -0.38% | 5.2만 |
|---|
| 2026.06.26 | ₩81,219 | ₩82,183 | ₩80,495 | ₩81,206 | -0.02% | 9.4만 |
|---|
| 2026.06.25 | ₩80,751 | ₩81,165 | ₩79,880 | ₩80,175 | -0.71% | 19만 |
|---|
| 2026.06.24 | ₩80,456 | ₩81,353 | ₩79,425 | ₩79,693 | -0.95% | 20.6만 |
|---|
| 2026.06.23 | ₩83,013 | ₩83,387 | ₩82,062 | ₩82,062 | -1.14% | 13.9만 |
|---|
| 2026.06.22 | ₩83,079 | ₩86,141 | ₩83,079 | ₩84,726 | +1.98% | 19.6만 |
|---|
| 2026.06.18 | ₩86,238 | ₩86,426 | ₩85,127 | ₩85,643 | -0.69% | 14.8만 |
|---|
| 2026.06.17 | ₩88,072 | ₩88,848 | ₩84,940 | ₩85,395 | -3.04% | 11.2만 |
|---|
| 2026.06.16 | ₩87,925 | ₩88,674 | ₩87,925 | ₩87,992 | +0.08% | 16.6만 |
|---|
| 2026.06.15 | ₩88,607 | ₩88,975 | ₩87,898 | ₩87,898 | -0.80% | 18.7만 |
|---|
| 2026.06.12 | ₩84,498 | ₩85,813 | ₩83,789 | ₩85,087 | +0.70% | 14.4만 |
|---|
| 2026.06.11 | ₩81,152 | ₩84,793 | ₩80,751 | ₩84,525 | +4.16% | 25.2만 |
|---|
| 2026.06.10 | ₩83,013 | ₩84,217 | ₩80,978 | ₩80,978 | -2.45% | 23.1만 |
|---|
| 2026.06.09 | ₩87,215 | ₩88,340 | ₩83,588 | ₩85,181 | -2.33% | 20.3만 |
|---|
| 2026.06.08 | ₩87,148 | ₩87,751 | ₩86,934 | ₩87,215 | +0.08% | 25.4만 |
|---|
| 2026.06.05 | ₩89,518 | ₩89,754 | ₩86,399 | ₩86,399 | -3.48% | 17.8만 |
|---|
| 2026.06.04 | ₩91,338 | ₩91,887 | ₩90,990 | ₩91,759 | +0.46% | 18.3만 |
|---|
| 2026.06.03 | ₩91,017 | ₩91,418 | ₩90,347 | ₩90,556 | -0.51% | 12.4만 |
|---|
| 2026.06.02 | ₩91,806 | ₩92,549 | ₩91,619 | ₩91,793 | -0.01% | 17.4만 |
|---|
| 2026.06.01 | ₩91,324 | ₩92,286 | ₩91,017 | ₩91,733 | +0.45% | 29.2만 |
|---|
| 2026.05.29 | ₩92,034 | ₩93,694 | ₩92,034 | ₩93,024 | +1.08% | 7.7만 |
|---|
| 2026.05.28 | ₩89,705 | ₩92,228 | ₩89,678 | ₩91,820 | +2.36% | 10.9만 |
|---|
| 2026.05.27 | ₩89,210 | ₩90,628 | ₩89,210 | ₩90,254 | +1.17% | 7.7만 |
|---|
| 2026.05.26 | ₩91,351 | ₩92,000 | ₩90,736 | ₩91,258 | -0.10% | 18.9만 |
|---|
| 2026.05.22 | ₩91,378 | ₩91,686 | ₩90,562 | ₩91,217 | -0.18% | 16.1만 |
|---|
| 2026.05.21 | ₩90,260 | ₩91,780 | ₩89,932 | ₩91,458 | +1.33% | 11.4만 |
|---|
| 2026.05.20 | ₩90,106 | ₩91,659 | ₩89,370 | ₩91,659 | +1.72% | 9.6만 |
|---|
| 2026.05.19 | ₩90,040 | ₩90,120 | ₩88,835 | ₩89,745 | -0.33% | 14.4만 |
|---|
| 2026.05.18 | ₩91,164 | ₩92,027 | ₩90,160 | ₩91,117 | -0.05% | 20만 |
|---|
| 2026.05.15 | ₩91,900 | ₩91,994 | ₩90,521 | ₩90,910 | -1.08% | 19.3만 |
|---|
| 2026.05.14 | ₩94,028 | ₩94,657 | ₩93,734 | ₩93,734 | -0.31% | 11만 |
|---|
| 2026.05.13 | ₩93,868 | ₩94,430 | ₩92,944 | ₩93,694 | -0.19% | 16.2만 |
|---|
| 2026.05.12 | ₩93,694 | ₩94,028 | ₩92,101 | ₩93,694 | 0.00% | 12.8만 |
|---|
| 2026.05.11 | ₩93,761 | ₩94,631 | ₩93,761 | ₩94,216 | +0.49% | 12.7만 |
|---|
| 2026.05.08 | ₩94,403 | ₩94,604 | ₩93,546 | ₩94,229 | -0.18% | 9.3만 |
|---|
| 2026.05.07 | ₩93,667 | ₩94,751 | ₩92,703 | ₩93,024 | -0.69% | 11.7만 |
|---|
| 2026.05.06 | ₩91,980 | ₩93,466 | ₩91,860 | ₩93,198 | +1.32% | 17만 |
|---|
| 2026.05.05 | ₩89,584 | ₩90,133 | ₩89,584 | ₩89,892 | +0.34% | 23.6만 |
|---|
| 2026.05.04 | ₩89,584 | ₩90,254 | ₩87,925 | ₩88,888 | -0.78% | 12.1만 |
|---|
| 2026.05.01 | ₩90,026 | ₩91,445 | ₩89,665 | ₩90,669 | +0.71% | 27.9만 |
|---|
| 2026.04.30 | ₩89,825 | ₩90,736 | ₩89,009 | ₩90,481 | +0.73% | 15.5만 |
|---|
| 2026.04.29 | ₩88,246 | ₩88,326 | ₩87,322 | ₩88,045 | -0.23% | 12.5만 |
|---|
| 2026.04.28 | ₩89,504 | ₩89,504 | ₩88,184 | ₩89,277 | -0.25% | 19.7만 |
|---|
| 2026.04.27 | ₩91,659 | ₩91,659 | ₩90,481 | ₩91,017 | -0.70% | 16.9만 |
|---|
| 2026.04.24 | ₩90,388 | ₩91,793 | ₩90,361 | ₩91,177 | +0.87% | 10.2만 |
|---|
| 2026.04.23 | ₩91,084 | ₩91,699 | ₩89,317 | ₩90,508 | -0.63% | 10.3만 |
|---|
| 2026.04.22 | ₩91,271 | ₩91,833 | ₩91,013 | ₩91,560 | +0.32% | 12.8만 |
|---|
| 2026.04.21 | ₩91,833 | ₩92,553 | ₩89,544 | ₩90,240 | -1.73% | 16.8만 |
|---|
| 2026.04.20 | ₩92,837 | ₩93,097 | ₩91,927 | ₩92,422 | -0.45% | 26.2만 |
|---|
| 2026.04.17 | ₩92,422 | ₩94,051 | ₩92,422 | ₩93,439 | +1.10% | 17.5만 |
|---|
| 2026.04.16 | ₩91,766 | ₩92,047 | ₩90,950 | ₩91,298 | -0.51% | 14.1만 |
|---|
| 2026.04.15 | ₩90,963 | ₩91,873 | ₩90,963 | ₩91,217 | +0.28% | 17.9만 |
|---|
| 2026.04.14 | ₩89,799 | ₩91,994 | ₩89,799 | ₩91,994 | +2.44% | 15.2만 |
|---|
| 2026.04.13 | ₩87,483 | ₩88,982 | ₩87,483 | ₩88,982 | +1.71% | 16.6만 |
|---|
| 2026.04.10 | ₩88,594 | ₩89,451 | ₩88,126 | ₩88,152 | -0.50% | 13.7만 |
|---|
| 2026.04.09 | ₩87,550 | ₩89,344 | ₩87,456 | ₩88,594 | +1.19% | 11.6만 |
|---|
| 2026.04.08 | ₩89,678 | ₩89,678 | ₩86,908 | ₩88,032 | -1.84% | 14만 |
|---|
| 2026.04.07 | ₩84,003 | ₩85,194 | ₩83,033 | ₩85,034 | +1.23% | 12.7만 |
|---|
| 2026.04.06 | ₩84,324 | ₩85,107 | ₩84,117 | ₩84,672 | +0.41% | 7.8만 |
|---|
| 2026.04.02 | ₩82,450 | ₩85,154 | ₩81,982 | ₩84,498 | +2.48% | 18.1만 |
|---|
| 2026.04.01 | ₩84,645 | ₩86,759 | ₩84,645 | ₩85,556 | +1.08% | 12.6만 |
|---|
| 2026.03.31 | ₩80,751 | ₩84,231 | ₩80,751 | ₩84,190 | +4.26% | 9.6만 |
|---|
| 2026.03.30 | ₩81,661 | ₩81,687 | ₩78,729 | ₩79,499 | -2.65% | 11.2만 |
|---|
| 2026.03.27 | ₩78,529 | ₩80,971 | ₩78,448 | ₩79,305 | +0.99% | 11.6만 |
|---|
| 2026.03.26 | ₩81,005 | ₩81,246 | ₩78,167 | ₩78,836 | -2.68% | 8.6만 |
|---|
| 2026.03.25 | ₩82,919 | ₩83,508 | ₩81,447 | ₩82,317 | -0.73% | 12.3만 |
|---|
| 2026.03.24 | ₩79,653 | ₩80,751 | ₩78,836 | ₩79,640 | -0.02% | 14만 |
|---|
| 2026.03.23 | ₩80,188 | ₩82,972 | ₩79,184 | ₩80,550 | +0.45% | 22.8만 |
|---|
| 2026.03.20 | ₩84,605 | ₩84,645 | ₩80,322 | ₩80,965 | -4.30% | 18.4만 |
|---|
| 2026.03.19 | ₩83,548 | ₩85,145 | ₩82,250 | ₩84,391 | +1.01% | 27.1만 |
|---|
| 2026.03.18 | ₩89,558 | ₩89,922 | ₩87,697 | ₩88,005 | -1.73% | 10만 |
|---|
| 2026.03.17 | ₩91,110 | ₩92,302 | ₩90,963 | ₩91,351 | +0.26% | 9.8만 |
|---|
| 2026.03.16 | ₩91,432 | ₩92,061 | ₩90,695 | ₩91,860 | +0.47% | 10.6만 |
|---|
| 2026.03.13 | ₩93,827 | ₩93,827 | ₩90,521 | ₩90,976 | -3.04% | 13.2만 |
|---|
| 2026.03.12 | ₩94,644 | ₩94,644 | ₩92,369 | ₩92,569 | -2.19% | 9.5만 |
|---|
| 2026.03.11 | ₩95,608 | ₩95,802 | ₩94,242 | ₩95,634 | +0.03% | 6.9만 |
|---|
| 2026.03.10 | ₩96,156 | ₩97,133 | ₩95,206 | ₩95,434 | -0.75% | 9.3만 |
|---|
| 2026.03.09 | ₩93,011 | ₩94,855 | ₩91,766 | ₩93,908 | +0.96% | 15.4만 |
|---|
| 2026.03.06 | ₩93,279 | ₩95,286 | ₩93,024 | ₩93,975 | +0.75% | 7.7만 |
|---|
| 2026.03.05 | ₩95,407 | ₩95,407 | ₩93,239 | ₩93,774 | -1.71% | 12만 |
|---|
| 2026.03.04 | ₩95,527 | ₩96,210 | ₩95,039 | ₩95,902 | +0.39% | 16.4만 |
|---|
| 2026.03.03 | ₩94,644 | ₩95,567 | ₩91,780 | ₩94,082 | -0.59% | 16.4만 |
|---|
| 2026.03.02 | ₩98,445 | ₩99,449 | ₩97,562 | ₩99,449 | +1.02% | 10만 |
|---|
| 2026.02.27 | ₩97,401 | ₩97,709 | ₩96,504 | ₩97,388 | -0.01% | 8.3만 |
|---|
| 2026.02.26 | ₩96,906 | ₩97,598 | ₩95,675 | ₩96,665 | -0.25% | 8.1만 |
|---|
| 2026.02.25 | ₩96,330 | ₩98,111 | ₩96,330 | ₩97,187 | +0.89% | 6만 |
|---|
| 2026.02.24 | ₩95,233 | ₩96,785 | ₩94,668 | ₩96,571 | +1.41% | 9.6만 |
|---|
| 2026.02.23 | ₩95,996 | ₩97,200 | ₩95,701 | ₩97,200 | +1.25% | 12.7만 |
|---|
| 2026.02.20 | ₩93,560 | ₩95,487 | ₩93,493 | ₩95,112 | +1.66% | 8.2만 |
|---|
| 2026.02.19 | ₩93,024 | ₩93,921 | ₩92,476 | ₩93,479 | +0.49% | 6.4만 |
|---|
| 2026.02.18 | ₩92,194 | ₩94,028 | ₩92,114 | ₩92,931 | +0.80% | 8만 |
|---|
| 2026.02.17 | ₩91,686 | ₩91,847 | ₩89,906 | ₩91,432 | -0.28% | 10만 |
|---|
| 2026.02.13 | ₩93,413 | ₩94,269 | ₩92,335 | ₩93,694 | +0.30% | 7.1만 |
|---|
| 2026.02.12 | ₩95,166 | ₩95,795 | ₩91,405 | ₩91,940 | -3.39% | 9.7만 |
|---|
| 2026.02.11 | ₩95,393 | ₩96,156 | ₩94,644 | ₩95,929 | +0.56% | 6.9만 |
|---|
| 2026.02.10 | ₩95,862 | ₩95,956 | ₩94,323 | ₩95,246 | -0.64% | 5.8만 |
|---|
| 2026.02.09 | ₩94,858 | ₩96,371 | ₩94,470 | ₩96,371 | +1.59% | 12.4만 |
|---|
| 2026.02.06 | ₩91,244 | ₩93,653 | ₩91,244 | ₩93,653 | +2.64% | 7.4만 |
|---|
| 2026.02.05 | ₩90,414 | ₩91,177 | ₩89,062 | ₩89,410 | -1.11% | 8.9만 |
|---|
| 2026.02.04 | ₩95,380 | ₩95,380 | ₩91,030 | ₩92,422 | -3.10% | 10.7만 |
|---|
| 2026.02.03 | ₩95,032 | ₩95,032 | ₩91,324 | ₩93,078 | -2.06% | 21.7만 |
|---|
| 2026.02.02 | ₩88,942 | ₩90,816 | ₩87,670 | ₩88,902 | -0.05% | 30.1만 |
|---|
| 2026.01.30 | ₩95,688 | ₩96,565 | ₩88,674 | ₩92,154 | -3.69% | 23.3만 |
|---|
| 2026.01.29 | ₩105,593 | ₩105,593 | ₩95,675 | ₩101,376 | -3.99% | 31.1만 |
|---|
| 2026.01.28 | ₩100,132 | ₩101,979 | ₩99,222 | ₩101,939 | +1.80% | 20.1만 |
|---|
| 2026.01.27 | ₩95,675 | ₩98,485 | ₩95,675 | ₩98,445 | +2.90% | 10.9만 |
|---|
| 2026.01.26 | ₩95,407 | ₩96,648 | ₩95,019 | ₩95,367 | -0.04% | 17.4만 |
|---|
| 2026.01.23 | ₩93,667 | ₩94,416 | ₩93,024 | ₩94,323 | +0.70% | 14.5만 |
|---|
| 2026.01.22 | ₩91,351 | ₩93,359 | ₩91,177 | ₩93,292 | +2.12% | 9.9만 |
|---|
| 2026.01.21 | ₩90,749 | ₩91,485 | ₩89,911 | ₩91,057 | +0.34% | 11.6만 |
|---|
| 2026.01.20 | ₩88,848 | ₩89,625 | ₩88,621 | ₩88,701 | -0.17% | 22.2만 |
|---|
| 2026.01.16 | ₩88,366 | ₩88,420 | ₩86,667 | ₩87,938 | -0.48% | 9.1만 |
|---|
| 2026.01.15 | ₩88,433 | ₩88,789 | ₩87,577 | ₩88,447 | +0.02% | 10.1만 |
|---|
| 2026.01.14 | ₩88,996 | ₩88,996 | ₩87,215 | ₩88,420 | -0.65% | 8.9만 |
|---|
| 2026.01.13 | ₩89,062 | ₩89,062 | ₩87,256 | ₩88,206 | -0.96% | 9.8만 |
|---|
| 2026.01.12 | ₩88,179 | ₩89,009 | ₩87,670 | ₩88,447 | +0.30% | 16.7만 |
|---|
| 2026.01.09 | ₩86,586 | ₩86,921 | ₩85,971 | ₩86,921 | +0.39% | 12.3만 |
|---|
| 2026.01.08 | ₩85,234 | ₩85,797 | ₩84,659 | ₩85,797 | +0.66% | 12만 |
|---|
| 2026.01.07 | ₩85,542 | ₩86,372 | ₩84,993 | ₩85,388 | -0.18% | 10.2만 |
|---|
| 2026.01.06 | ₩85,495 | ₩86,640 | ₩85,481 | ₩86,640 | +1.34% | 8.5만 |
|---|
| 2026.01.05 | ₩84,967 | ₩85,382 | ₩84,324 | ₩85,141 | +0.20% | 21.9만 |
|---|
| 2026.01.02 | ₩83,976 | ₩83,976 | ₩81,969 | ₩82,665 | -1.56% | 11.1만 |
|---|
| 2025.12.31 | ₩82,986 | ₩83,561 | ₩82,129 | ₩82,477 | -0.61% | 7.3만 |
|---|
| 2025.12.30 | ₩83,896 | ₩84,336 | ₩83,187 | ₩83,561 | -0.40% | 9.4만 |
|---|
| 2025.12.29 | ₩84,726 | ₩84,726 | ₩82,638 | ₩83,588 | -1.34% | 27.6만 |
|---|
| 2025.12.26 | ₩87,001 | ₩87,911 | ₩86,734 | ₩87,389 | +0.45% | 8.6만 |
|---|
| 2025.12.24 | ₩86,359 | ₩86,680 | ₩85,783 | ₩86,653 | +0.34% | 9만 |
|---|
| 2025.12.23 | ₩85,823 | ₩86,760 | ₩84,873 | ₩86,600 | +0.90% | 20.1만 |
|---|
| 2025.12.22 | ₩84,565 | ₩85,420 | ₩84,445 | ₩85,167 | +0.71% | 19.4만 |
|---|
| 2025.12.19 | ₩82,223 | ₩83,535 | ₩82,209 | ₩83,294 | +1.30% | 17.1만 |
|---|
| 2025.12.18 | ₩82,718 | ₩83,445 | ₩81,674 | ₩82,317 | -0.49% | 10.4만 |
|---|
| 2025.12.17 | ₩82,357 | ₩82,865 | ₩81,647 | ₩81,647 | -0.86% | 21.2만 |
|---|
| 2025.12.16 | ₩82,758 | ₩82,798 | ₩81,380 | ₩82,236 | -0.63% | 40.6만 |
|---|
| 2025.12.15 | ₩82,812 | ₩83,120 | ₩81,861 | ₩82,424 | -0.47% | 12.2만 |
|---|
| 2025.12.12 | ₩84,070 | ₩84,070 | ₩81,286 | ₩81,995 | -2.47% | 6.6만 |
|---|
| 2025.12.11 | ₩81,433 | ₩82,865 | ₩81,077 | ₩82,477 | +1.28% | 6.6만 |
|---|
| 2025.12.10 | ₩80,617 | ₩81,942 | ₩80,200 | ₩81,554 | +1.16% | 7.1만 |
|---|
| 2025.12.09 | ₩80,911 | ₩81,219 | ₩80,630 | ₩80,898 | -0.02% | 7.7만 |
|---|
| 2025.12.08 | ₩81,540 | ₩81,540 | ₩80,175 | ₩80,556 | -1.21% | 6.2만 |
|---|
| 2025.12.05 | ₩81,808 | ₩82,464 | ₩80,791 | ₩81,607 | -0.25% | 7.7만 |
|---|
| 2025.12.04 | ₩81,152 | ₩81,152 | ₩80,576 | ₩81,018 | -0.16% | 6.1만 |
|---|
| 2025.12.03 | ₩80,576 | ₩81,393 | ₩80,376 | ₩81,125 | +0.68% | 8만 |
|---|
| 2025.12.02 | ₩80,844 | ₩81,366 | ₩79,864 | ₩80,844 | 0.00% | 6.7만 |
|---|
| 2025.12.01 | ₩80,938 | ₩81,380 | ₩80,682 | ₩81,112 | +0.21% | 14.5만 |
|---|
| 2025.11.28 | ₩80,764 | ₩80,978 | ₩80,121 | ₩80,978 | +0.27% | 4.1만 |
|---|
| 2025.11.26 | ₩79,519 | ₩80,269 | ₩79,104 | ₩79,800 | +0.35% | 6.4만 |
|---|
| 2025.11.25 | ₩77,645 | ₩79,225 | ₩77,505 | ₩78,636 | +1.28% | 10.3만 |
|---|
| 2025.11.24 | ₩76,200 | ₩78,087 | ₩76,200 | ₩77,926 | +2.27% | 11.5만 |
|---|
| 2025.11.21 | ₩75,423 | ₩77,030 | ₩75,035 | ₩75,865 | +0.59% | 12.9만 |
|---|
| 2025.11.20 | ₩78,033 | ₩78,423 | ₩75,303 | ₩75,905 | -2.73% | 6만 |
|---|
| 2025.11.19 | ₩77,324 | ₩78,047 | ₩76,052 | ₩76,574 | -0.97% | 9.8만 |
|---|
| 2025.11.18 | ₩76,628 | ₩76,802 | ₩75,207 | ₩76,213 | -0.54% | 8.9만 |
|---|
| 2025.11.17 | ₩77,525 | ₩77,784 | ₩75,223 | ₩76,079 | -1.86% | 12.9만 |
|---|
| 2025.11.14 | ₩76,695 | ₩78,579 | ₩75,999 | ₩77,592 | +1.17% | 15.4만 |
|---|
| 2025.11.13 | ₩80,643 | ₩80,870 | ₩78,752 | ₩79,010 | -2.02% | 8만 |
|---|
| 2025.11.12 | ₩79,894 | ₩81,353 | ₩79,559 | ₩81,072 | +1.47% | 11.2만 |
|---|
| 2025.11.11 | ₩80,014 | ₩80,014 | ₩78,662 | ₩79,867 | -0.18% | 10.7만 |
|---|
| 2025.11.10 | ₩78,515 | ₩79,345 | ₩78,157 | ₩79,251 | +0.94% | 8.5만 |
|---|
| 2025.11.07 | ₩76,414 | ₩76,414 | ₩74,968 | ₩76,320 | -0.12% | 6.8만 |
|---|
| 2025.11.06 | ₩76,949 | ₩77,096 | ₩75,477 | ₩75,691 | -1.64% | 6.2만 |
|---|
| 2025.11.05 | ₩76,133 | ₩76,963 | ₩76,052 | ₩76,628 | +0.65% | 11만 |
|---|
| 2025.11.04 | ₩76,173 | ₩76,601 | ₩75,303 | ₩75,423 | -0.98% | 13.1만 |
|---|
| 2025.11.03 | ₩77,766 | ₩78,248 | ₩77,249 | ₩77,565 | -0.26% | 7.9만 |
|---|
| 2025.10.31 | ₩78,194 | ₩78,274 | ₩76,829 | ₩77,465 | -0.93% | 11.6만 |
|---|
| 2025.10.30 | ₩77,485 | ₩77,900 | ₩76,728 | ₩77,639 | +0.20% | 9.6만 |
|---|
| 2025.10.29 | ₩78,047 | ₩78,770 | ₩76,508 | ₩76,829 | -1.56% | 19.2만 |
|---|
| 2025.10.28 | ₩76,347 | ₩77,364 | ₩76,280 | ₩76,963 | +0.81% | 20.3만 |
|---|
| 2025.10.27 | ₩81,165 | ₩81,493 | ₩80,121 | ₩80,744 | -0.52% | 31.4만 |
|---|
| 2025.10.24 | ₩82,370 | ₩82,839 | ₩81,861 | ₩82,116 | -0.31% | 16.9만 |
|---|
| 2025.10.23 | ₩81,621 | ₩82,343 | ₩81,621 | ₩81,781 | +0.20% | 10.2만 |
|---|
| 2025.10.22 | ₩80,724 | ₩81,366 | ₩78,636 | ₩80,924 | +0.25% | 24.4만 |
|---|
| 2025.10.21 | ₩82,986 | ₩83,999 | ₩81,032 | ₩81,339 | -1.98% | 19.5만 |
|---|
| 2025.10.20 | ₩85,007 | ₩86,518 | ₩84,619 | ₩86,479 | +1.73% | 28만 |
|---|
| 2025.10.17 | ₩84,244 | ₩84,244 | ₩81,674 | ₩83,146 | -1.30% | 24.1만 |
|---|
| 2025.10.16 | ₩84,070 | ₩84,338 | ₩83,106 | ₩84,338 | +0.32% | 23.3만 |
|---|
| 2025.10.15 | ₩82,972 | ₩83,307 | ₩81,558 | ₩82,718 | -0.31% | 12.9만 |
|---|
| 2025.10.14 | ₩80,235 | ₩81,795 | ₩79,840 | ₩81,246 | +1.26% | 14.3만 |
|---|
| 2025.10.13 | ₩80,041 | ₩80,963 | ₩79,720 | ₩80,697 | +0.82% | 15.3만 |
|---|
| 2025.10.10 | ₩79,519 | ₩79,787 | ₩77,498 | ₩77,819 | -2.14% | 15.7만 |
|---|