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 | ₩86,957 | ₩87,735 | ₩86,930 | ₩87,346 | +0.45% | 26.5만 |
| 2026.10.08 | ₩85,844 | ₩86,367 | ₩85,321 | ₩85,844 | 0.00% | 17.3만 |
| 2026.10.07 | ₩85,576 | ₩86,264 | ₩85,254 | ₩85,522 | -0.06% | 15.2만 |
| 2026.10.06 | ₩86,608 | ₩87,561 | ₩86,608 | ₩87,360 | +0.87% | 13.8만 |
| 2026.10.05 | ₩85,535 | ₩86,447 | ₩85,522 | ₩86,354 | +0.96% | 12.6만 |
| 2026.10.02 | ₩86,447 | ₩86,917 | ₩85,294 | ₩85,978 | -0.54% | 4.9만 |
| 2026.10.01 | ₩85,576 | ₩86,193 | ₩84,717 | ₩85,629 | +0.06% | 5.9만 |
| 2026.09.30 | ₩86,072 | ₩86,608 | ₩85,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,482 |
| -0.69% |
| 13만 |
| 2026.09.29 | ₩85,415 | ₩86,018 | ₩85,026 | ₩85,844 | +0.50% | 9만 |
|---|
| 2026.09.28 | ₩85,348 | ₩85,924 | ₩84,623 | ₩85,026 | -0.38% | 11.6만 |
|---|
| 2026.09.25 | ₩88,084 | ₩88,919 | ₩87,695 | ₩88,748 | +0.75% | 4.4만 |
|---|
| 2026.09.24 | ₩88,137 | ₩88,419 | ₩87,185 | ₩88,003 | -0.15% | 9.2만 |
|---|
| 2026.09.23 | ₩89,640 | ₩89,640 | ₩88,097 | ₩88,111 | -1.71% | 8.1만 |
|---|
| 2026.09.22 | ₩90,230 | ₩90,746 | ₩89,532 | ₩90,538 | +0.34% | 14.8만 |
|---|
| 2026.09.21 | ₩89,988 | ₩90,565 | ₩89,318 | ₩90,230 | +0.27% | 14.9만 |
|---|
| 2026.09.18 | ₩89,506 | ₩89,962 | ₩88,540 | ₩89,573 | +0.07% | 11.5만 |
|---|
| 2026.09.17 | ₩89,076 | ₩89,850 | ₩88,587 | ₩88,891 | -0.21% | 8.5만 |
|---|
| 2026.09.16 | ₩88,433 | ₩89,023 | ₩85,790 | ₩86,810 | -1.84% | 16.9만 |
|---|
| 2026.09.15 | ₩87,708 | ₩87,795 | ₩86,898 | ₩87,502 | -0.24% | 14.1만 |
|---|
| 2026.09.14 | ₩87,185 | ₩88,594 | ₩86,890 | ₩87,802 | +0.71% | 10만 |
|---|
| 2026.09.11 | ₩89,640 | ₩90,180 | ₩88,940 | ₩89,130 | -0.57% | 14.1만 |
|---|
| 2026.09.10 | ₩88,942 | ₩89,090 | ₩87,762 | ₩87,897 | -1.17% | 10.9만 |
|---|
| 2026.09.09 | ₩90,847 | ₩90,847 | ₩89,318 | ₩89,935 | -1.00% | 17.5만 |
|---|
| 2026.09.08 | ₩90,780 | ₩90,803 | ₩89,573 | ₩89,573 | -1.33% | 11.6만 |
|---|
| 2026.09.04 | ₩91,182 | ₩91,772 | ₩91,013 | ₩91,477 | +0.32% | 7.6만 |
|---|
| 2026.09.03 | ₩92,363 | ₩93,047 | ₩91,889 | ₩92,430 | +0.07% | 7.9만 |
|---|
| 2026.09.02 | ₩88,862 | ₩90,136 | ₩88,862 | ₩89,962 | +1.24% | 12.8만 |
|---|
| 2026.09.01 | ₩88,607 | ₩89,724 | ₩88,245 | ₩88,754 | +0.17% | 12.3만 |
|---|
| 2026.08.31 | ₩91,209 | ₩91,531 | ₩90,546 | ₩91,222 | +0.01% | 6.7만 |
|---|
| 2026.08.28 | ₩94,562 | ₩95,233 | ₩91,343 | ₩91,799 | -2.92% | 7.1만 |
|---|
| 2026.08.27 | ₩93,744 | ₩95,126 | ₩93,731 | ₩94,415 | +0.72% | 13.4만 |
|---|
| 2026.08.26 | ₩94,435 | ₩94,978 | ₩93,724 | ₩94,187 | -0.26% | 10.1만 |
|---|
| 2026.08.25 | ₩94,536 | ₩95,635 | ₩94,214 | ₩95,635 | +1.16% | 9.2만 |
|---|
| 2026.08.24 | ₩94,965 | ₩95,555 | ₩94,228 | ₩94,992 | +0.03% | 8.4만 |
|---|
| 2026.08.21 | ₩93,476 | ₩94,898 | ₩93,416 | ₩94,670 | +1.28% | 7.9만 |
|---|
| 2026.08.20 | ₩91,893 | ₩93,020 | ₩91,732 | ₩92,685 | +0.86% | 6.6만 |
|---|
| 2026.08.19 | ₩91,772 | ₩93,090 | ₩91,746 | ₩92,711 | +1.02% | 4.1만 |
|---|
| 2026.08.18 | ₩90,766 | ₩90,954 | ₩89,559 | ₩89,626 | -1.26% | 5.1만 |
|---|
| 2026.08.17 | ₩90,874 | ₩91,880 | ₩90,874 | ₩91,209 | +0.37% | 5.4만 |
|---|
| 2026.08.14 | ₩90,525 | ₩91,866 | ₩90,525 | ₩91,142 | +0.68% | 7.9만 |
|---|
| 2026.08.13 | ₩91,196 | ₩91,350 | ₩90,351 | ₩90,721 | -0.52% | 5.6만 |
|---|
| 2026.08.12 | ₩91,920 | ₩91,920 | ₩91,142 | ₩91,169 | -0.82% | 8.1만 |
|---|
| 2026.08.11 | ₩91,571 | ₩91,571 | ₩90,149 | ₩90,284 | -1.41% | 8.3만 |
|---|
| 2026.08.10 | ₩90,109 | ₩91,209 | ₩89,586 | ₩91,196 | +1.21% | 9.5만 |
|---|
| 2026.08.07 | ₩89,814 | ₩90,525 | ₩89,613 | ₩90,310 | +0.55% | 8.5만 |
|---|
| 2026.08.06 | ₩88,365 | ₩88,661 | ₩87,569 | ₩88,097 | -0.30% | 5.7만 |
|---|
| 2026.08.05 | ₩86,273 | ₩88,661 | ₩86,273 | ₩87,722 | +1.68% | 13.8만 |
|---|
| 2026.08.04 | ₩83,684 | ₩85,830 | ₩83,684 | ₩84,905 | +1.46% | 17.6만 |
|---|
| 2026.08.03 | ₩81,874 | ₩83,497 | ₩81,874 | ₩83,336 | +1.79% | 21.1만 |
|---|
| 2026.07.31 | ₩81,806 | ₩82,453 | ₩81,163 | ₩81,954 | +0.18% | 11만 |
|---|
| 2026.07.30 | ₩81,270 | ₩83,236 | ₩81,270 | ₩82,544 | +1.57% | 3.6만 |
|---|
| 2026.07.29 | ₩80,653 | ₩82,759 | ₩80,009 | ₩80,344 | -0.38% | 11.5만 |
|---|
| 2026.07.28 | ₩81,015 | ₩81,733 | ₩80,465 | ₩81,029 | +0.02% | 7만 |
|---|
| 2026.07.27 | ₩82,263 | ₩83,124 | ₩81,632 | ₩81,954 | -0.38% | 4.9만 |
|---|
| 2026.07.24 | ₩81,257 | ₩82,591 | ₩81,257 | ₩81,310 | +0.07% | 2만 |
|---|
| 2026.07.23 | ₩82,289 | ₩82,289 | ₩81,015 | ₩81,230 | -1.29% | 3.6만 |
|---|
| 2026.07.22 | ₩83,617 | ₩84,985 | ₩83,617 | ₩84,301 | +0.82% | 12.5만 |
|---|
| 2026.07.21 | ₩81,874 | ₩83,362 | ₩81,874 | ₩83,349 | +1.80% | 11.5만 |
|---|
| 2026.07.20 | ₩81,243 | ₩82,075 | ₩81,149 | ₩81,578 | +0.41% | 10만 |
|---|
| 2026.07.17 | ₩81,055 | ₩81,954 | ₩80,479 | ₩81,739 | +0.84% | 5.6만 |
|---|
| 2026.07.16 | ₩82,745 | ₩82,866 | ₩81,257 | ₩81,458 | -1.56% | 15.3만 |
|---|
| 2026.07.15 | ₩82,987 | ₩83,772 | ₩82,491 | ₩83,389 | +0.48% | 11.1만 |
|---|
| 2026.07.14 | ₩83,121 | ₩83,886 | ₩82,812 | ₩83,242 | +0.15% | 13.5만 |
|---|
| 2026.07.13 | ₩83,818 | ₩83,818 | ₩81,659 | ₩81,726 | -2.50% | 10.2만 |
|---|
| 2026.07.10 | ₩83,456 | ₩84,435 | ₩83,389 | ₩84,382 | +1.11% | 5.3만 |
|---|
| 2026.07.09 | ₩83,698 | ₩84,771 | ₩83,698 | ₩84,295 | +0.71% | 16.4만 |
|---|
| 2026.07.08 | ₩82,665 | ₩83,336 | ₩81,485 | ₩83,161 | +0.60% | 18.1만 |
|---|
| 2026.07.07 | ₩85,254 | ₩85,254 | ₩83,456 | ₩84,021 | -1.45% | 23.4만 |
|---|
| 2026.07.06 | ₩84,087 | ₩85,254 | ₩84,046 | ₩85,254 | +1.39% | 68.1만 |
|---|
| 2026.07.02 | ₩83,443 | ₩84,583 | ₩82,652 | ₩83,242 | -0.24% | 32.7만 |
|---|
| 2026.07.01 | ₩82,799 | ₩83,617 | ₩81,900 | ₩82,544 | -0.31% | 20.4만 |
|---|
| 2026.06.30 | ₩81,082 | ₩82,491 | ₩81,082 | ₩81,947 | +1.07% | 6.4만 |
|---|
| 2026.06.29 | ₩81,793 | ₩81,927 | ₩80,479 | ₩81,481 | -0.38% | 5.2만 |
|---|
| 2026.06.26 | ₩81,391 | ₩82,356 | ₩80,665 | ₩81,377 | -0.02% | 9.4만 |
|---|
| 2026.06.25 | ₩80,921 | ₩81,337 | ₩80,049 | ₩80,344 | -0.71% | 19만 |
|---|
| 2026.06.24 | ₩80,626 | ₩81,525 | ₩79,593 | ₩79,862 | -0.95% | 20.6만 |
|---|
| 2026.06.23 | ₩83,188 | ₩83,564 | ₩82,236 | ₩82,236 | -1.14% | 13.9만 |
|---|
| 2026.06.22 | ₩83,255 | ₩86,323 | ₩83,255 | ₩84,905 | +1.98% | 19.6만 |
|---|
| 2026.06.18 | ₩86,421 | ₩86,608 | ₩85,307 | ₩85,824 | -0.69% | 14.8만 |
|---|
| 2026.06.17 | ₩88,258 | ₩89,036 | ₩85,120 | ₩85,576 | -3.04% | 11.2만 |
|---|
| 2026.06.16 | ₩88,111 | ₩88,862 | ₩88,111 | ₩88,178 | +0.08% | 16.6만 |
|---|
| 2026.06.15 | ₩88,795 | ₩89,164 | ₩88,084 | ₩88,084 | -0.80% | 18.7만 |
|---|
| 2026.06.12 | ₩84,677 | ₩85,994 | ₩83,966 | ₩85,267 | +0.70% | 14.4만 |
|---|
| 2026.06.11 | ₩81,324 | ₩84,972 | ₩80,921 | ₩84,704 | +4.16% | 25.2만 |
|---|
| 2026.06.10 | ₩83,188 | ₩84,395 | ₩81,149 | ₩81,149 | -2.45% | 23.1만 |
|---|
| 2026.06.09 | ₩87,400 | ₩88,526 | ₩83,765 | ₩85,361 | -2.33% | 20.3만 |
|---|
| 2026.06.08 | ₩87,333 | ₩87,936 | ₩87,118 | ₩87,400 | +0.08% | 25.4만 |
|---|
| 2026.06.05 | ₩89,707 | ₩89,944 | ₩86,582 | ₩86,582 | -3.48% | 17.8만 |
|---|
| 2026.06.04 | ₩91,531 | ₩92,081 | ₩91,182 | ₩91,954 | +0.46% | 18.3만 |
|---|
| 2026.06.03 | ₩91,209 | ₩91,611 | ₩90,538 | ₩90,748 | -0.51% | 12.4만 |
|---|
| 2026.06.02 | ₩92,000 | ₩92,745 | ₩91,813 | ₩91,987 | -0.01% | 17.4만 |
|---|
| 2026.06.01 | ₩91,518 | ₩92,481 | ₩91,209 | ₩91,927 | +0.45% | 29.2만 |
|---|
| 2026.05.29 | ₩92,228 | ₩93,892 | ₩92,228 | ₩93,221 | +1.08% | 7.7만 |
|---|
| 2026.05.28 | ₩89,895 | ₩92,423 | ₩89,868 | ₩92,014 | +2.36% | 10.9만 |
|---|
| 2026.05.27 | ₩89,398 | ₩90,820 | ₩89,398 | ₩90,445 | +1.17% | 7.7만 |
|---|
| 2026.05.26 | ₩91,544 | ₩92,195 | ₩90,927 | ₩91,451 | -0.10% | 18.9만 |
|---|
| 2026.05.22 | ₩91,571 | ₩91,880 | ₩90,753 | ₩91,410 | -0.18% | 16.1만 |
|---|
| 2026.05.21 | ₩90,451 | ₩91,974 | ₩90,123 | ₩91,652 | +1.33% | 11.4만 |
|---|
| 2026.05.20 | ₩90,297 | ₩91,853 | ₩89,559 | ₩91,853 | +1.72% | 9.6만 |
|---|
| 2026.05.19 | ₩90,230 | ₩90,310 | ₩89,023 | ₩89,935 | -0.33% | 14.4만 |
|---|
| 2026.05.18 | ₩91,357 | ₩92,222 | ₩90,351 | ₩91,310 | -0.05% | 20만 |
|---|
| 2026.05.15 | ₩92,094 | ₩92,188 | ₩90,713 | ₩91,102 | -1.08% | 19.3만 |
|---|
| 2026.05.14 | ₩94,227 | ₩94,857 | ₩93,932 | ₩93,932 | -0.31% | 11만 |
|---|
| 2026.05.13 | ₩94,066 | ₩94,629 | ₩93,141 | ₩93,892 | -0.19% | 16.2만 |
|---|
| 2026.05.12 | ₩93,892 | ₩94,227 | ₩92,296 | ₩93,892 | 0.00% | 12.8만 |
|---|
| 2026.05.11 | ₩93,959 | ₩94,831 | ₩93,959 | ₩94,415 | +0.49% | 12.7만 |
|---|
| 2026.05.08 | ₩94,603 | ₩94,804 | ₩93,744 | ₩94,428 | -0.18% | 9.3만 |
|---|
| 2026.05.07 | ₩93,865 | ₩94,951 | ₩92,899 | ₩93,221 | -0.69% | 11.7만 |
|---|
| 2026.05.06 | ₩92,175 | ₩93,664 | ₩92,054 | ₩93,395 | +1.32% | 17만 |
|---|
| 2026.05.05 | ₩89,774 | ₩90,324 | ₩89,774 | ₩90,082 | +0.34% | 23.6만 |
|---|
| 2026.05.04 | ₩89,774 | ₩90,445 | ₩88,111 | ₩89,076 | -0.78% | 12.1만 |
|---|
| 2026.05.01 | ₩90,217 | ₩91,638 | ₩89,854 | ₩90,860 | +0.71% | 27.9만 |
|---|
| 2026.04.30 | ₩90,015 | ₩90,927 | ₩89,197 | ₩90,673 | +0.73% | 15.5만 |
|---|
| 2026.04.29 | ₩88,433 | ₩88,513 | ₩87,507 | ₩88,231 | -0.23% | 12.5만 |
|---|
| 2026.04.28 | ₩89,693 | ₩89,693 | ₩88,371 | ₩89,465 | -0.25% | 19.7만 |
|---|
| 2026.04.27 | ₩91,853 | ₩91,853 | ₩90,673 | ₩91,209 | -0.70% | 16.9만 |
|---|
| 2026.04.24 | ₩90,579 | ₩91,987 | ₩90,552 | ₩91,370 | +0.87% | 10.2만 |
|---|
| 2026.04.23 | ₩91,276 | ₩91,893 | ₩89,506 | ₩90,699 | -0.63% | 10.3만 |
|---|
| 2026.04.22 | ₩91,464 | ₩92,027 | ₩91,205 | ₩91,754 | +0.32% | 12.8만 |
|---|
| 2026.04.21 | ₩92,027 | ₩92,749 | ₩89,734 | ₩90,431 | -1.73% | 16.8만 |
|---|
| 2026.04.20 | ₩93,033 | ₩93,293 | ₩92,121 | ₩92,617 | -0.45% | 26.2만 |
|---|
| 2026.04.17 | ₩92,617 | ₩94,250 | ₩92,617 | ₩93,637 | +1.10% | 17.5만 |
|---|
| 2026.04.16 | ₩91,960 | ₩92,242 | ₩91,142 | ₩91,491 | -0.51% | 14.1만 |
|---|
| 2026.04.15 | ₩91,155 | ₩92,068 | ₩91,155 | ₩91,410 | +0.28% | 17.9만 |
|---|
| 2026.04.14 | ₩89,988 | ₩92,188 | ₩89,988 | ₩92,188 | +2.44% | 15.2만 |
|---|
| 2026.04.13 | ₩87,668 | ₩89,170 | ₩87,668 | ₩89,170 | +1.71% | 16.6만 |
|---|
| 2026.04.10 | ₩88,781 | ₩89,640 | ₩88,312 | ₩88,339 | -0.50% | 13.7만 |
|---|
| 2026.04.09 | ₩87,735 | ₩89,532 | ₩87,641 | ₩88,781 | +1.19% | 11.6만 |
|---|
| 2026.04.08 | ₩89,868 | ₩89,868 | ₩87,091 | ₩88,218 | -1.84% | 14만 |
|---|
| 2026.04.07 | ₩84,181 | ₩85,374 | ₩83,208 | ₩85,213 | +1.23% | 12.7만 |
|---|
| 2026.04.06 | ₩84,503 | ₩85,287 | ₩84,295 | ₩84,851 | +0.41% | 7.8만 |
|---|
| 2026.04.02 | ₩82,625 | ₩85,334 | ₩82,155 | ₩84,677 | +2.48% | 18.1만 |
|---|
| 2026.04.01 | ₩84,824 | ₩86,942 | ₩84,824 | ₩85,737 | +1.08% | 12.6만 |
|---|
| 2026.03.31 | ₩80,921 | ₩84,409 | ₩80,921 | ₩84,368 | +4.26% | 9.6만 |
|---|
| 2026.03.30 | ₩81,833 | ₩81,860 | ₩78,896 | ₩79,667 | -2.65% | 11.2만 |
|---|
| 2026.03.27 | ₩78,695 | ₩81,143 | ₩78,614 | ₩79,473 | +0.99% | 11.6만 |
|---|
| 2026.03.26 | ₩81,176 | ₩81,418 | ₩78,333 | ₩79,003 | -2.68% | 8.6만 |
|---|
| 2026.03.25 | ₩83,094 | ₩83,684 | ₩81,619 | ₩82,491 | -0.73% | 12.3만 |
|---|
| 2026.03.24 | ₩79,821 | ₩80,921 | ₩79,003 | ₩79,808 | -0.02% | 14만 |
|---|
| 2026.03.23 | ₩80,358 | ₩83,148 | ₩79,352 | ₩80,720 | +0.45% | 22.8만 |
|---|
| 2026.03.20 | ₩84,784 | ₩84,824 | ₩80,492 | ₩81,136 | -4.30% | 18.4만 |
|---|
| 2026.03.19 | ₩83,725 | ₩85,325 | ₩82,424 | ₩84,570 | +1.01% | 27.1만 |
|---|
| 2026.03.18 | ₩89,747 | ₩90,112 | ₩87,883 | ₩88,191 | -1.73% | 10만 |
|---|
| 2026.03.17 | ₩91,303 | ₩92,497 | ₩91,155 | ₩91,544 | +0.26% | 9.8만 |
|---|
| 2026.03.16 | ₩91,625 | ₩92,255 | ₩90,887 | ₩92,054 | +0.47% | 10.6만 |
|---|
| 2026.03.13 | ₩94,026 | ₩94,026 | ₩90,713 | ₩91,169 | -3.04% | 13.2만 |
|---|
| 2026.03.12 | ₩94,844 | ₩94,844 | ₩92,564 | ₩92,765 | -2.19% | 9.5만 |
|---|
| 2026.03.11 | ₩95,810 | ₩96,004 | ₩94,442 | ₩95,837 | +0.03% | 6.9만 |
|---|
| 2026.03.10 | ₩96,360 | ₩97,339 | ₩95,407 | ₩95,635 | -0.75% | 9.3만 |
|---|
| 2026.03.09 | ₩93,208 | ₩95,056 | ₩91,960 | ₩94,106 | +0.96% | 15.4만 |
|---|
| 2026.03.06 | ₩93,476 | ₩95,488 | ₩93,221 | ₩94,173 | +0.75% | 7.7만 |
|---|
| 2026.03.05 | ₩95,609 | ₩95,609 | ₩93,436 | ₩93,972 | -1.71% | 12만 |
|---|
| 2026.03.04 | ₩95,729 | ₩96,413 | ₩95,240 | ₩96,105 | +0.39% | 16.4만 |
|---|
| 2026.03.03 | ₩94,844 | ₩95,770 | ₩91,974 | ₩94,281 | -0.59% | 16.4만 |
|---|
| 2026.03.02 | ₩98,653 | ₩99,659 | ₩97,768 | ₩99,659 | +1.02% | 10만 |
|---|
| 2026.02.27 | ₩97,607 | ₩97,916 | ₩96,708 | ₩97,594 | -0.01% | 8.3만 |
|---|
| 2026.02.26 | ₩97,111 | ₩97,804 | ₩95,877 | ₩96,869 | -0.25% | 8.1만 |
|---|
| 2026.02.25 | ₩96,534 | ₩98,318 | ₩96,534 | ₩97,393 | +0.89% | 6만 |
|---|
| 2026.02.24 | ₩95,434 | ₩96,990 | ₩94,868 | ₩96,776 | +1.41% | 9.6만 |
|---|
| 2026.02.23 | ₩96,199 | ₩97,406 | ₩95,904 | ₩97,406 | +1.25% | 12.7만 |
|---|
| 2026.02.20 | ₩93,758 | ₩95,689 | ₩93,691 | ₩95,313 | +1.66% | 8.2만 |
|---|
| 2026.02.19 | ₩93,221 | ₩94,120 | ₩92,671 | ₩93,677 | +0.49% | 6.4만 |
|---|
| 2026.02.18 | ₩92,389 | ₩94,227 | ₩92,309 | ₩93,127 | +0.80% | 8만 |
|---|
| 2026.02.17 | ₩91,880 | ₩92,041 | ₩90,096 | ₩91,625 | -0.28% | 10만 |
|---|
| 2026.02.13 | ₩93,610 | ₩94,468 | ₩92,530 | ₩93,892 | +0.30% | 7.1만 |
|---|
| 2026.02.12 | ₩95,367 | ₩95,998 | ₩91,598 | ₩92,135 | -3.39% | 9.7만 |
|---|
| 2026.02.11 | ₩95,595 | ₩96,360 | ₩94,844 | ₩96,132 | +0.56% | 6.9만 |
|---|
| 2026.02.10 | ₩96,065 | ₩96,159 | ₩94,522 | ₩95,448 | -0.64% | 5.8만 |
|---|
| 2026.02.09 | ₩95,059 | ₩96,574 | ₩94,670 | ₩96,574 | +1.59% | 12.4만 |
|---|
| 2026.02.06 | ₩91,437 | ₩93,851 | ₩91,437 | ₩93,851 | +2.64% | 7.4만 |
|---|
| 2026.02.05 | ₩90,605 | ₩91,370 | ₩89,251 | ₩89,600 | -1.11% | 8.9만 |
|---|
| 2026.02.04 | ₩95,582 | ₩95,582 | ₩91,222 | ₩92,617 | -3.10% | 10.7만 |
|---|
| 2026.02.03 | ₩95,233 | ₩95,233 | ₩91,518 | ₩93,275 | -2.06% | 21.7만 |
|---|
| 2026.02.02 | ₩89,130 | ₩91,008 | ₩87,856 | ₩89,090 | -0.05% | 30.1만 |
|---|
| 2026.01.30 | ₩95,890 | ₩96,769 | ₩88,862 | ₩92,349 | -3.69% | 23.3만 |
|---|
| 2026.01.29 | ₩105,816 | ₩105,816 | ₩95,877 | ₩101,591 | -3.99% | 31.1만 |
|---|
| 2026.01.28 | ₩100,343 | ₩102,194 | ₩99,431 | ₩102,154 | +1.80% | 20.1만 |
|---|
| 2026.01.27 | ₩95,877 | ₩98,694 | ₩95,877 | ₩98,653 | +2.90% | 10.9만 |
|---|
| 2026.01.26 | ₩95,609 | ₩96,852 | ₩95,220 | ₩95,568 | -0.04% | 17.4만 |
|---|
| 2026.01.23 | ₩93,865 | ₩94,616 | ₩93,221 | ₩94,522 | +0.70% | 14.5만 |
|---|
| 2026.01.22 | ₩91,544 | ₩93,556 | ₩91,370 | ₩93,489 | +2.12% | 9.9만 |
|---|
| 2026.01.21 | ₩90,941 | ₩91,679 | ₩90,101 | ₩91,249 | +0.34% | 11.6만 |
|---|
| 2026.01.20 | ₩89,036 | ₩89,814 | ₩88,808 | ₩88,889 | -0.17% | 22.2만 |
|---|
| 2026.01.16 | ₩88,553 | ₩88,607 | ₩86,850 | ₩88,124 | -0.48% | 9.1만 |
|---|
| 2026.01.15 | ₩88,620 | ₩88,977 | ₩87,762 | ₩88,634 | +0.02% | 10.1만 |
|---|
| 2026.01.14 | ₩89,184 | ₩89,184 | ₩87,400 | ₩88,607 | -0.65% | 8.9만 |
|---|
| 2026.01.13 | ₩89,251 | ₩89,251 | ₩87,440 | ₩88,392 | -0.96% | 9.8만 |
|---|
| 2026.01.12 | ₩88,365 | ₩89,197 | ₩87,856 | ₩88,634 | +0.30% | 16.7만 |
|---|
| 2026.01.09 | ₩86,769 | ₩87,105 | ₩86,152 | ₩87,105 | +0.39% | 12.3만 |
|---|
| 2026.01.08 | ₩85,415 | ₩85,978 | ₩84,838 | ₩85,978 | +0.66% | 12만 |
|---|
| 2026.01.07 | ₩85,723 | ₩86,555 | ₩85,173 | ₩85,569 | -0.18% | 10.2만 |
|---|
| 2026.01.06 | ₩85,676 | ₩86,823 | ₩85,661 | ₩86,823 | +1.34% | 8.5만 |
|---|
| 2026.01.05 | ₩85,146 | ₩85,562 | ₩84,503 | ₩85,321 | +0.20% | 21.9만 |
|---|
| 2026.01.02 | ₩84,154 | ₩84,154 | ₩82,142 | ₩82,839 | -1.56% | 11.1만 |
|---|
| 2025.12.31 | ₩83,161 | ₩83,738 | ₩82,303 | ₩82,652 | -0.61% | 7.3만 |
|---|
| 2025.12.30 | ₩84,073 | ₩84,515 | ₩83,362 | ₩83,738 | -0.40% | 9.4만 |
|---|
| 2025.12.29 | ₩84,905 | ₩84,905 | ₩82,812 | ₩83,765 | -1.34% | 27.6만 |
|---|
| 2025.12.26 | ₩87,185 | ₩88,097 | ₩86,917 | ₩87,574 | +0.45% | 8.6만 |
|---|
| 2025.12.24 | ₩86,541 | ₩86,863 | ₩85,965 | ₩86,836 | +0.34% | 9만 |
|---|
| 2025.12.23 | ₩86,005 | ₩86,944 | ₩85,052 | ₩86,783 | +0.90% | 20.1만 |
|---|
| 2025.12.22 | ₩84,744 | ₩85,601 | ₩84,623 | ₩85,348 | +0.71% | 19.4만 |
|---|
| 2025.12.19 | ₩82,397 | ₩83,711 | ₩82,383 | ₩83,470 | +1.30% | 17.1만 |
|---|
| 2025.12.18 | ₩82,893 | ₩83,621 | ₩81,847 | ₩82,491 | -0.49% | 10.4만 |
|---|
| 2025.12.17 | ₩82,531 | ₩83,041 | ₩81,820 | ₩81,820 | -0.86% | 21.2만 |
|---|
| 2025.12.16 | ₩82,933 | ₩82,973 | ₩81,552 | ₩82,410 | -0.63% | 40.6만 |
|---|
| 2025.12.15 | ₩82,987 | ₩83,295 | ₩82,035 | ₩82,598 | -0.47% | 12.2만 |
|---|
| 2025.12.12 | ₩84,248 | ₩84,248 | ₩81,458 | ₩82,169 | -2.47% | 6.6만 |
|---|
| 2025.12.11 | ₩81,605 | ₩83,041 | ₩81,249 | ₩82,652 | +1.28% | 6.6만 |
|---|
| 2025.12.10 | ₩80,787 | ₩82,115 | ₩80,370 | ₩81,726 | +1.16% | 7.1만 |
|---|
| 2025.12.09 | ₩81,082 | ₩81,391 | ₩80,801 | ₩81,069 | -0.02% | 7.7만 |
|---|
| 2025.12.08 | ₩81,713 | ₩81,713 | ₩80,344 | ₩80,727 | -1.21% | 6.2만 |
|---|
| 2025.12.05 | ₩81,981 | ₩82,638 | ₩80,961 | ₩81,780 | -0.25% | 7.7만 |
|---|
| 2025.12.04 | ₩81,324 | ₩81,324 | ₩80,747 | ₩81,189 | -0.16% | 6.1만 |
|---|
| 2025.12.03 | ₩80,747 | ₩81,565 | ₩80,546 | ₩81,297 | +0.68% | 8만 |
|---|
| 2025.12.02 | ₩81,015 | ₩81,538 | ₩80,033 | ₩81,015 | 0.00% | 6.7만 |
|---|
| 2025.12.01 | ₩81,109 | ₩81,552 | ₩80,853 | ₩81,283 | +0.21% | 14.5만 |
|---|
| 2025.11.28 | ₩80,935 | ₩81,149 | ₩80,291 | ₩81,149 | +0.27% | 4.1만 |
|---|
| 2025.11.26 | ₩79,687 | ₩80,438 | ₩79,271 | ₩79,969 | +0.35% | 6.4만 |
|---|
| 2025.11.25 | ₩77,809 | ₩79,392 | ₩77,669 | ₩78,802 | +1.28% | 10.3만 |
|---|
| 2025.11.24 | ₩76,361 | ₩78,252 | ₩76,361 | ₩78,091 | +2.27% | 11.5만 |
|---|
| 2025.11.21 | ₩75,583 | ₩77,192 | ₩75,194 | ₩76,025 | +0.59% | 12.9만 |
|---|
| 2025.11.20 | ₩78,198 | ₩78,589 | ₩75,462 | ₩76,066 | -2.73% | 6만 |
|---|
| 2025.11.19 | ₩77,487 | ₩78,212 | ₩76,213 | ₩76,736 | -0.97% | 9.8만 |
|---|
| 2025.11.18 | ₩76,790 | ₩76,964 | ₩75,366 | ₩76,374 | -0.54% | 8.9만 |
|---|
| 2025.11.17 | ₩77,689 | ₩77,949 | ₩75,382 | ₩76,240 | -1.86% | 12.9만 |
|---|
| 2025.11.14 | ₩76,857 | ₩78,746 | ₩76,160 | ₩77,756 | +1.17% | 15.4만 |
|---|
| 2025.11.13 | ₩80,814 | ₩81,041 | ₩78,919 | ₩79,178 | -2.02% | 8만 |
|---|
| 2025.11.12 | ₩80,063 | ₩81,525 | ₩79,727 | ₩81,243 | +1.47% | 11.2만 |
|---|
| 2025.11.11 | ₩80,184 | ₩80,184 | ₩78,829 | ₩80,036 | -0.18% | 10.7만 |
|---|
| 2025.11.10 | ₩78,681 | ₩79,513 | ₩78,322 | ₩79,419 | +0.94% | 8.5만 |
|---|
| 2025.11.07 | ₩76,575 | ₩76,575 | ₩75,127 | ₩76,481 | -0.12% | 6.8만 |
|---|
| 2025.11.06 | ₩77,112 | ₩77,259 | ₩75,636 | ₩75,851 | -1.64% | 6.2만 |
|---|
| 2025.11.05 | ₩76,294 | ₩77,125 | ₩76,213 | ₩76,790 | +0.65% | 11만 |
|---|
| 2025.11.04 | ₩76,334 | ₩76,763 | ₩75,462 | ₩75,583 | -0.98% | 13.1만 |
|---|
| 2025.11.03 | ₩77,930 | ₩78,413 | ₩77,412 | ₩77,729 | -0.26% | 7.9만 |
|---|
| 2025.10.31 | ₩78,359 | ₩78,440 | ₩76,991 | ₩77,628 | -0.93% | 11.6만 |
|---|
| 2025.10.30 | ₩77,648 | ₩78,064 | ₩76,891 | ₩77,803 | +0.20% | 9.6만 |
|---|
| 2025.10.29 | ₩78,212 | ₩78,936 | ₩76,669 | ₩76,991 | -1.56% | 19.2만 |
|---|
| 2025.10.28 | ₩76,508 | ₩77,528 | ₩76,441 | ₩77,125 | +0.81% | 20.3만 |
|---|
| 2025.10.27 | ₩81,337 | ₩81,666 | ₩80,291 | ₩80,915 | -0.52% | 31.4만 |
|---|
| 2025.10.24 | ₩82,544 | ₩83,014 | ₩82,035 | ₩82,289 | -0.31% | 16.9만 |
|---|
| 2025.10.23 | ₩81,793 | ₩82,517 | ₩81,793 | ₩81,954 | +0.20% | 10.2만 |
|---|
| 2025.10.22 | ₩80,894 | ₩81,538 | ₩78,802 | ₩81,096 | +0.25% | 24.4만 |
|---|
| 2025.10.21 | ₩83,161 | ₩84,177 | ₩81,203 | ₩81,511 | -1.98% | 19.5만 |
|---|
| 2025.10.20 | ₩85,187 | ₩86,701 | ₩84,798 | ₩86,662 | +1.73% | 28만 |
|---|
| 2025.10.17 | ₩84,422 | ₩84,422 | ₩81,847 | ₩83,322 | -1.30% | 24.1만 |
|---|
| 2025.10.16 | ₩84,248 | ₩84,516 | ₩83,282 | ₩84,516 | +0.32% | 23.3만 |
|---|
| 2025.10.15 | ₩83,148 | ₩83,483 | ₩81,730 | ₩82,893 | -0.31% | 12.9만 |
|---|
| 2025.10.14 | ₩80,405 | ₩81,967 | ₩80,009 | ₩81,418 | +1.26% | 14.3만 |
|---|
| 2025.10.13 | ₩80,210 | ₩81,134 | ₩79,888 | ₩80,868 | +0.82% | 15.3만 |
|---|
| 2025.10.10 | ₩79,687 | ₩79,955 | ₩77,662 | ₩77,984 | -2.14% | 15.7만 |
|---|