시장 데이터를 불러오는 중
전체 종목
WisdomTree Efficient Gold Plus Gold Miners Strategy Fund 과거 주가
WisdomTree Efficient Gold Plus Gold Miners Strategy Fund · GDMN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Efficient Gold Plus Gold Miners Strategy Fund · GDMN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩111,823 | ₩113,225 | ₩111,583 | ₩112,811 | +0.88% | 2.4만 |
| 2026.10.08 | ₩107,284 | ₩108,566 | ₩106,844 | ₩108,566 | +1.19% | 2만 |
| 2026.10.07 | ₩106,497 | ₩107,211 | ₩104,735 | ₩106,430 | -0.06% | 2.1만 |
| 2026.10.06 | ₩110,274 | ₩112,050 | ₩108,846 | ₩111,543 | +1.15% | 2.8만 |
| 2026.10.05 | ₩109,994 | ₩110,314 | ₩107,805 | ₩109,620 | -0.34% | 4.3만 |
| 2026.10.02 | ₩111,316 | ₩112,223 | ₩108,459 | ₩109,914 | -1.26% | 4.8만 |
| 2026.10.01 | ₩111,009 | ₩111,009 | ₩109,193 | ₩109,857 | -1.04% | 2.5만 |
| 2026.09.30 | ₩113,251 | ₩113,905 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,808 |
| -2.16% |
| 2.4만 |
| 2026.09.29 | ₩111,369 | ₩112,536 | ₩110,822 | ₩112,536 | +1.05% | 2.6만 |
|---|
| 2026.09.28 | ₩111,409 | ₩112,330 | ₩109,714 | ₩109,887 | -1.37% | 4.1만 |
|---|
| 2026.09.25 | ₩118,884 | ₩120,126 | ₩117,735 | ₩120,019 | +0.95% | 2.3만 |
|---|
| 2026.09.24 | ₩120,046 | ₩120,046 | ₩115,854 | ₩119,058 | -0.82% | 38.8만 |
|---|
| 2026.09.23 | ₩123,703 | ₩123,703 | ₩119,765 | ₩120,780 | -2.36% | 3.4만 |
|---|
| 2026.09.22 | ₩122,756 | ₩127,835 | ₩122,756 | ₩127,361 | +3.75% | 3.6만 |
|---|
| 2026.09.21 | ₩125,278 | ₩125,278 | ₩122,182 | ₩123,156 | -1.69% | 2.7만 |
|---|
| 2026.09.18 | ₩124,811 | ₩125,719 | ₩123,129 | ₩125,305 | +0.40% | 1.3만 |
|---|
| 2026.09.17 | ₩125,479 | ₩126,160 | ₩123,810 | ₩124,718 | -0.61% | 2.1만 |
|---|
| 2026.09.16 | ₩125,452 | ₩125,452 | ₩117,056 | ₩119,539 | -4.71% | 3.6만 |
|---|
| 2026.09.15 | ₩121,287 | ₩121,834 | ₩119,505 | ₩121,754 | +0.39% | 2.5만 |
|---|
| 2026.09.14 | ₩120,446 | ₩122,996 | ₩119,539 | ₩121,374 | +0.77% | 4.5만 |
|---|
| 2026.09.11 | ₩128,242 | ₩129,437 | ₩125,612 | ₩126,106 | -1.67% | 2.7만 |
|---|
| 2026.09.10 | ₩125,225 | ₩127,401 | ₩124,357 | ₩124,384 | -0.67% | 5.2만 |
|---|
| 2026.09.09 | ₩132,153 | ₩132,207 | ₩129,999 | ₩130,698 | -1.10% | 2.2만 |
|---|
| 2026.09.08 | ₩129,337 | ₩131,472 | ₩128,202 | ₩128,202 | -0.88% | 2.4만 |
|---|
| 2026.09.04 | ₩129,897 | ₩132,821 | ₩129,897 | ₩131,285 | +1.07% | 2만 |
|---|
| 2026.09.03 | ₩133,595 | ₩135,895 | ₩132,287 | ₩134,903 | +0.98% | 6.5만 |
|---|
| 2026.09.02 | ₩126,480 | ₩129,737 | ₩126,273 | ₩127,998 | +1.20% | 7.5만 |
|---|
| 2026.09.01 | ₩124,251 | ₩128,696 | ₩122,982 | ₩123,263 | -0.80% | 8.5만 |
|---|
| 2026.08.31 | ₩132,140 | ₩132,707 | ₩128,696 | ₩131,192 | -0.72% | 11.9만 |
|---|
| 2026.08.28 | ₩142,579 | ₩143,006 | ₩131,325 | ₩132,727 | -6.91% | 9.3만 |
|---|
| 2026.08.27 | ₩140,683 | ₩143,126 | ₩139,508 | ₩142,352 | +1.19% | 3.3만 |
|---|
| 2026.08.26 | ₩143,259 | ₩143,780 | ₩140,469 | ₩140,469 | -1.95% | 5.5만 |
|---|
| 2026.08.25 | ₩141,511 | ₩146,797 | ₩140,242 | ₩146,410 | +3.46% | 7.6만 |
|---|
| 2026.08.24 | ₩145,609 | ₩145,781 | ₩141,390 | ₩144,341 | -0.87% | 15.6만 |
|---|
| 2026.08.21 | ₩140,042 | ₩142,792 | ₩139,935 | ₩142,292 | +1.61% | 12.7만 |
|---|
| 2026.08.20 | ₩130,231 | ₩136,374 | ₩130,231 | ₩135,544 | +4.08% | 7만 |
|---|
| 2026.08.19 | ₩126,280 | ₩132,140 | ₩126,280 | ₩132,126 | +4.63% | 13.6만 |
|---|
| 2026.08.18 | ₩121,220 | ₩122,609 | ₩118,400 | ₩118,484 | -2.26% | 6.2만 |
|---|
| 2026.08.17 | ₩122,275 | ₩125,118 | ₩121,474 | ₩123,723 | +1.18% | 4.6만 |
|---|
| 2026.08.14 | ₩119,031 | ₩121,474 | ₩119,031 | ₩120,032 | +0.84% | 2.4만 |
|---|
| 2026.08.13 | ₩120,460 | ₩120,460 | ₩117,229 | ₩117,950 | -2.08% | 3.5만 |
|---|
| 2026.08.12 | ₩124,251 | ₩124,531 | ₩121,875 | ₩122,613 | -1.32% | 2.7만 |
|---|
| 2026.08.11 | ₩121,674 | ₩121,888 | ₩119,432 | ₩121,220 | -0.37% | 2.5만 |
|---|
| 2026.08.10 | ₩119,525 | ₩122,342 | ₩116,765 | ₩121,875 | +1.97% | 9.1만 |
|---|
| 2026.08.07 | ₩119,605 | ₩120,807 | ₩118,264 | ₩119,579 | -0.02% | 10만 |
|---|
| 2026.08.06 | ₩109,287 | ₩111,803 | ₩109,060 | ₩111,503 | +2.03% | 5.7만 |
|---|
| 2026.08.05 | ₩107,485 | ₩111,796 | ₩107,458 | ₩110,622 | +2.92% | 8.4만 |
|---|
| 2026.08.04 | ₩99,662 | ₩101,240 | ₩99,662 | ₩100,516 | +0.86% | 1.7만 |
|---|
| 2026.08.03 | ₩95,364 | ₩97,731 | ₩94,696 | ₩97,731 | +2.48% | 9.4천 |
|---|
| 2026.07.31 | ₩96,632 | ₩96,632 | ₩94,002 | ₩96,138 | -0.51% | 3.5만 |
|---|
| 2026.07.30 | ₩96,952 | ₩100,196 | ₩96,912 | ₩100,043 | +3.19% | 1.6만 |
|---|
| 2026.07.29 | ₩94,443 | ₩98,541 | ₩92,480 | ₩95,619 | +1.25% | 1.9만 |
|---|
| 2026.07.28 | ₩95,778 | ₩96,559 | ₩94,243 | ₩95,387 | -0.41% | 1.6만 |
|---|
| 2026.07.27 | ₩98,140 | ₩98,534 | ₩96,150 | ₩97,767 | -0.38% | 1.1만 |
|---|
| 2026.07.24 | ₩96,712 | ₩98,648 | ₩96,592 | ₩96,882 | +0.18% | 1.4만 |
|---|
| 2026.07.23 | ₩96,071 | ₩97,126 | ₩95,624 | ₩96,966 | +0.93% | 2.6만 |
|---|
| 2026.07.22 | ₩99,956 | ₩102,412 | ₩99,782 | ₩100,410 | +0.45% | 3.6만 |
|---|
| 2026.07.21 | ₩94,269 | ₩96,498 | ₩93,442 | ₩96,405 | +2.27% | 2만 |
|---|
| 2026.07.20 | ₩91,186 | ₩91,893 | ₩90,758 | ₩90,758 | -0.47% | 2만 |
|---|
| 2026.07.17 | ₩89,597 | ₩92,694 | ₩89,597 | ₩91,680 | +2.32% | 2.7만 |
|---|
| 2026.07.16 | ₩93,442 | ₩93,442 | ₩90,905 | ₩91,506 | -2.07% | 6.3만 |
|---|
| 2026.07.15 | ₩96,111 | ₩97,500 | ₩94,009 | ₩96,113 | +0.00% | 3.1만 |
|---|
| 2026.07.14 | ₩98,487 | ₩99,609 | ₩96,245 | ₩96,647 | -1.87% | 3.9만 |
|---|
| 2026.07.13 | ₩96,926 | ₩96,926 | ₩93,281 | ₩94,117 | -2.90% | 4.4만 |
|---|
| 2026.07.10 | ₩98,421 | ₩99,302 | ₩96,779 | ₩98,728 | +0.31% | 2.9만 |
|---|
| 2026.07.09 | ₩98,154 | ₩99,742 | ₩97,873 | ₩99,328 | +1.20% | 4.5만 |
|---|
| 2026.07.08 | ₩96,045 | ₩96,992 | ₩92,627 | ₩95,698 | -0.36% | 5.1만 |
|---|
| 2026.07.07 | ₩102,639 | ₩103,547 | ₩98,381 | ₩99,302 | -3.25% | 5.6만 |
|---|
| 2026.07.06 | ₩104,895 | ₩104,895 | ₩101,785 | ₩103,501 | -1.33% | 4만 |
|---|
| 2026.07.02 | ₩101,344 | ₩103,079 | ₩100,570 | ₩102,225 | +0.87% | 3.3만 |
|---|
| 2026.07.01 | ₩97,219 | ₩101,117 | ₩96,799 | ₩96,939 | -0.29% | 5.8만 |
|---|
| 2026.06.30 | ₩96,619 | ₩97,099 | ₩95,043 | ₩96,659 | +0.04% | 3.6만 |
|---|
| 2026.06.29 | ₩97,900 | ₩97,900 | ₩95,497 | ₩97,099 | -0.82% | 3.5만 |
|---|
| 2026.06.26 | ₩98,741 | ₩101,678 | ₩98,741 | ₩99,822 | +1.10% | 3.7만 |
|---|
| 2026.06.25 | ₩97,526 | ₩99,035 | ₩95,851 | ₩97,179 | -0.36% | 5.1만 |
|---|
| 2026.06.24 | ₩94,776 | ₩97,593 | ₩93,588 | ₩95,110 | +0.35% | 7.6만 |
|---|
| 2026.06.23 | ₩101,985 | ₩103,987 | ₩101,805 | ₩101,958 | -0.03% | 3.2만 |
|---|
| 2026.06.22 | ₩106,924 | ₩108,259 | ₩106,604 | ₩107,711 | +0.74% | 10.7만 |
|---|
| 2026.06.18 | ₩114,159 | ₩114,853 | ₩109,073 | ₩110,128 | -3.53% | 3.5만 |
|---|
| 2026.06.17 | ₩118,844 | ₩122,408 | ₩112,717 | ₩113,024 | -4.90% | 4.7만 |
|---|
| 2026.06.16 | ₩116,575 | ₩119,079 | ₩116,135 | ₩118,057 | +1.27% | 5.4만 |
|---|
| 2026.06.15 | ₩116,762 | ₩118,711 | ₩114,893 | ₩115,187 | -1.35% | 15.3만 |
|---|
| 2026.06.12 | ₩104,988 | ₩108,112 | ₩104,146 | ₩107,071 | +1.98% | 3.2만 |
|---|
| 2026.06.11 | ₩97,153 | ₩105,722 | ₩96,486 | ₩104,855 | +7.93% | 5.3만 |
|---|
| 2026.06.10 | ₩99,662 | ₩102,692 | ₩96,485 | ₩96,928 | -2.74% | 6.6만 |
|---|
| 2026.06.09 | ₩109,714 | ₩110,888 | ₩102,332 | ₩105,816 | -3.55% | 6.3만 |
|---|
| 2026.06.08 | ₩109,420 | ₩110,448 | ₩108,072 | ₩108,646 | -0.71% | 3.7만 |
|---|
| 2026.06.05 | ₩117,389 | ₩117,389 | ₩108,432 | ₩108,526 | -7.55% | 5.3만 |
|---|
| 2026.06.04 | ₩122,021 | ₩124,347 | ₩120,353 | ₩121,648 | -0.31% | 3.2만 |
|---|
| 2026.06.03 | ₩121,474 | ₩121,474 | ₩118,951 | ₩119,045 | -2.00% | 3.4만 |
|---|
| 2026.06.02 | ₩123,877 | ₩124,642 | ₩121,661 | ₩123,597 | -0.23% | 3.4만 |
|---|
| 2026.06.01 | ₩120,526 | ₩123,009 | ₩118,804 | ₩121,955 | +1.19% | 4.9만 |
|---|
| 2026.05.29 | ₩123,530 | ₩129,243 | ₩123,530 | ₩126,947 | +2.77% | 3.6만 |
|---|
| 2026.05.28 | ₩118,124 | ₩124,277 | ₩116,889 | ₩122,862 | +4.01% | 2.4만 |
|---|
| 2026.05.27 | ₩120,246 | ₩122,142 | ₩120,139 | ₩120,139 | -0.09% | 3.5만 |
|---|
| 2026.05.26 | ₩123,703 | ₩125,706 | ₩123,703 | ₩125,332 | +1.32% | 5.8만 |
|---|
| 2026.05.22 | ₩122,529 | ₩122,669 | ₩119,231 | ₩120,913 | -1.32% | 2.6만 |
|---|
| 2026.05.21 | ₩119,926 | ₩124,478 | ₩119,926 | ₩123,116 | +2.66% | 2.6만 |
|---|
| 2026.05.20 | ₩119,832 | ₩124,137 | ₩118,350 | ₩123,610 | +3.15% | 3.9만 |
|---|
| 2026.05.19 | ₩120,994 | ₩121,594 | ₩118,564 | ₩118,718 | -1.88% | 5.5만 |
|---|
| 2026.05.18 | ₩126,587 | ₩128,682 | ₩123,730 | ₩124,704 | -1.49% | 3.8만 |
|---|
| 2026.05.15 | ₩128,028 | ₩128,028 | ₩123,249 | ₩124,357 | -2.87% | 7.5만 |
|---|
| 2026.05.14 | ₩138,974 | ₩139,001 | ₩135,731 | ₩135,944 | -2.18% | 4.4만 |
|---|
| 2026.05.13 | ₩139,215 | ₩140,623 | ₩138,160 | ₩139,548 | +0.24% | 2.4만 |
|---|
| 2026.05.12 | ₩138,921 | ₩141,297 | ₩135,437 | ₩141,297 | +1.71% | 2.1만 |
|---|
| 2026.05.11 | ₩139,495 | ₩144,167 | ₩139,495 | ₩142,085 | +1.86% | 5.3만 |
|---|
| 2026.05.08 | ₩137,840 | ₩139,528 | ₩136,358 | ₩138,480 | +0.46% | 2만 |
|---|
| 2026.05.07 | ₩140,136 | ₩141,230 | ₩134,449 | ₩134,543 | -3.99% | 4.7만 |
|---|
| 2026.05.06 | ₩132,941 | ₩136,118 | ₩131,245 | ₩134,823 | +1.42% | 4.5만 |
|---|
| 2026.05.05 | ₩125,439 | ₩126,386 | ₩123,209 | ₩123,283 | -1.72% | 2.7만 |
|---|
| 2026.05.04 | ₩123,810 | ₩125,559 | ₩121,608 | ₩122,008 | -1.46% | 5.8만 |
|---|
| 2026.05.01 | ₩127,207 | ₩129,603 | ₩125,565 | ₩126,386 | -0.65% | 3.5만 |
|---|
| 2026.04.30 | ₩128,923 | ₩129,483 | ₩126,920 | ₩127,975 | -0.74% | 2.9만 |
|---|
| 2026.04.29 | ₩124,611 | ₩125,186 | ₩122,809 | ₩123,904 | -0.57% | 6.8만 |
|---|
| 2026.04.28 | ₩129,176 | ₩130,164 | ₩125,877 | ₩127,882 | -1.00% | 6.7만 |
|---|
| 2026.04.27 | ₩136,905 | ₩137,493 | ₩134,676 | ₩135,237 | -1.22% | 3.7만 |
|---|
| 2026.04.24 | ₩136,972 | ₩139,361 | ₩136,271 | ₩138,334 | +0.99% | 3만 |
|---|
| 2026.04.23 | ₩138,227 | ₩138,247 | ₩131,961 | ₩135,277 | -2.13% | 4.1만 |
|---|
| 2026.04.22 | ₩139,695 | ₩141,124 | ₩138,643 | ₩139,188 | -0.36% | 3.3만 |
|---|
| 2026.04.21 | ₩145,408 | ₩145,502 | ₩135,904 | ₩135,998 | -6.47% | 6.1만 |
|---|
| 2026.04.20 | ₩148,746 | ₩148,746 | ₩146,052 | ₩147,424 | -0.89% | 1.9만 |
|---|
| 2026.04.17 | ₩148,719 | ₩153,431 | ₩148,692 | ₩150,161 | +0.97% | 6.8만 |
|---|
| 2026.04.16 | ₩146,797 | ₩147,504 | ₩144,421 | ₩145,008 | -1.22% | 4.4만 |
|---|
| 2026.04.15 | ₩148,719 | ₩149,653 | ₩145,101 | ₩145,449 | -2.20% | 3만 |
|---|
| 2026.04.14 | ₩146,917 | ₩150,174 | ₩146,917 | ₩149,894 | +2.03% | 5.7만 |
|---|
| 2026.04.13 | ₩143,700 | ₩145,649 | ₩142,165 | ₩144,834 | +0.79% | 8만 |
|---|
| 2026.04.10 | ₩146,703 | ₩147,931 | ₩145,595 | ₩146,677 | -0.02% | 3.5만 |
|---|
| 2026.04.09 | ₩145,756 | ₩146,837 | ₩143,500 | ₩145,489 | -0.18% | 4만 |
|---|
| 2026.04.08 | ₩142,846 | ₩149,507 | ₩141,644 | ₩143,913 | +0.75% | 6.7만 |
|---|
| 2026.04.07 | ₩136,158 | ₩138,854 | ₩133,408 | ₩138,801 | +1.94% | 4.6만 |
|---|
| 2026.04.06 | ₩138,294 | ₩138,294 | ₩136,491 | ₩136,905 | -1.00% | 11.5만 |
|---|
| 2026.04.02 | ₩131,726 | ₩139,742 | ₩129,296 | ₩137,493 | +4.38% | 8.9만 |
|---|
| 2026.04.01 | ₩140,843 | ₩145,191 | ₩139,094 | ₩142,325 | +1.05% | 12.8만 |
|---|
| 2026.03.31 | ₩127,888 | ₩135,357 | ₩125,487 | ₩135,063 | +5.61% | 9만 |
|---|
| 2026.03.30 | ₩127,708 | ₩127,708 | ₩122,023 | ₩123,483 | -3.31% | 7.2만 |
|---|
| 2026.03.27 | ₩118,083 | ₩125,479 | ₩117,403 | ₩123,303 | +4.42% | 5.8만 |
|---|
| 2026.03.26 | ₩119,365 | ₩122,822 | ₩115,941 | ₩116,215 | -2.64% | 5.6만 |
|---|
| 2026.03.25 | ₩126,880 | ₩126,880 | ₩123,368 | ₩124,050 | -2.23% | 18.2만 |
|---|
| 2026.03.24 | ₩114,800 | ₩118,971 | ₩114,132 | ₩117,710 | +2.53% | 7만 |
|---|
| 2026.03.23 | ₩114,519 | ₩121,741 | ₩114,519 | ₩118,164 | +3.18% | 9.7만 |
|---|
| 2026.03.20 | ₩124,050 | ₩124,264 | ₩113,465 | ₩115,334 | -7.03% | 13.4만 |
|---|
| 2026.03.19 | ₩119,178 | ₩123,930 | ₩116,335 | ₩123,249 | +3.42% | 14.8만 |
|---|
| 2026.03.18 | ₩140,122 | ₩140,189 | ₩135,958 | ₩136,358 | -2.69% | 11만 |
|---|
| 2026.03.17 | ₩150,094 | ₩152,107 | ₩147,437 | ₩148,118 | -1.32% | 3.5만 |
|---|
| 2026.03.16 | ₩147,584 | ₩151,742 | ₩145,932 | ₩149,226 | +1.11% | 6.7만 |
|---|
| 2026.03.13 | ₩157,476 | ₩157,476 | ₩147,504 | ₩147,598 | -6.27% | 11.5만 |
|---|
| 2026.03.12 | ₩162,562 | ₩163,216 | ₩158,183 | ₩158,303 | -2.62% | 2.6만 |
|---|
| 2026.03.11 | ₩164,551 | ₩164,898 | ₩160,186 | ₩163,710 | -0.51% | 3.5만 |
|---|
| 2026.03.10 | ₩169,089 | ₩170,811 | ₩166,086 | ₩167,180 | -1.13% | 5.9만 |
|---|
| 2026.03.09 | ₩157,342 | ₩163,883 | ₩153,485 | ₩163,403 | +3.85% | 6만 |
|---|
| 2026.03.06 | ₩159,345 | ₩165,354 | ₩157,155 | ₩163,736 | +2.76% | 4.8만 |
|---|
| 2026.03.05 | ₩167,648 | ₩167,648 | ₩158,010 | ₩161,480 | -3.68% | 9.3만 |
|---|
| 2026.03.04 | ₩173,428 | ₩173,428 | ₩167,621 | ₩169,330 | -2.36% | 5.2만 |
|---|
| 2026.03.03 | ₩172,346 | ₩172,346 | ₩160,292 | ₩167,341 | -2.90% | 13.2만 |
|---|
| 2026.03.02 | ₩190,087 | ₩190,874 | ₩181,110 | ₩188,619 | -0.77% | 11.9만 |
|---|
| 2026.02.27 | ₩184,587 | ₩187,484 | ₩182,865 | ₩186,870 | +1.24% | 6.1만 |
|---|
| 2026.02.26 | ₩177,245 | ₩182,638 | ₩174,188 | ₩182,638 | +3.04% | 2.8만 |
|---|
| 2026.02.25 | ₩179,354 | ₩181,744 | ₩177,205 | ₩178,126 | -0.68% | 4.6만 |
|---|
| 2026.02.24 | ₩170,638 | ₩177,926 | ₩169,490 | ₩176,271 | +3.30% | 4.6만 |
|---|
| 2026.02.23 | ₩171,812 | ₩177,859 | ₩171,812 | ₩177,192 | +3.13% | 10.4만 |
|---|
| 2026.02.20 | ₩163,429 | ₩168,322 | ₩161,480 | ₩168,208 | +2.92% | 6.4만 |
|---|
| 2026.02.19 | ₩160,359 | ₩163,576 | ₩158,425 | ₩162,895 | +1.58% | 3.7만 |
|---|
| 2026.02.18 | ₩159,705 | ₩164,057 | ₩159,258 | ₩161,013 | +0.82% | 5.4만 |
|---|
| 2026.02.17 | ₩155,981 | ₩156,395 | ₩150,187 | ₩154,859 | -0.72% | 6.2만 |
|---|
| 2026.02.13 | ₩159,772 | ₩165,079 | ₩157,306 | ₩164,177 | +2.76% | 5.8만 |
|---|
| 2026.02.12 | ₩165,739 | ₩168,061 | ₩153,898 | ₩154,366 | -6.86% | 6.2만 |
|---|
| 2026.02.11 | ₩168,048 | ₩169,023 | ₩162,822 | ₩168,969 | +0.55% | 6.5만 |
|---|
| 2026.02.10 | ₩163,763 | ₩164,057 | ₩160,493 | ₩163,830 | +0.04% | 4.9만 |
|---|
| 2026.02.09 | ₩156,581 | ₩164,423 | ₩156,581 | ₩163,443 | +4.38% | 7.9만 |
|---|
| 2026.02.06 | ₩148,345 | ₩153,898 | ₩148,345 | ₩153,124 | +3.22% | 5만 |
|---|
| 2026.02.05 | ₩145,849 | ₩149,640 | ₩141,691 | ₩142,338 | -2.41% | 7.5만 |
|---|
| 2026.02.04 | ₩160,706 | ₩160,706 | ₩147,644 | ₩154,392 | -3.93% | 7.5만 |
|---|
| 2026.02.03 | ₩154,793 | ₩159,919 | ₩149,980 | ₩154,152 | -0.41% | 10.6만 |
|---|
| 2026.02.02 | ₩141,284 | ₩148,331 | ₩135,824 | ₩139,709 | -1.11% | 18.3만 |
|---|
| 2026.01.30 | ₩159,705 | ₩164,222 | ₩139,295 | ₩145,622 | -8.82% | 26.6만 |
|---|
| 2026.01.29 | ₩196,588 | ₩196,588 | ₩170,887 | ₩183,866 | -6.47% | 20.6만 |
|---|
| 2026.01.28 | ₩181,570 | ₩189,763 | ₩180,636 | ₩189,152 | +4.18% | 10.8만 |
|---|
| 2026.01.27 | ₩172,894 | ₩178,086 | ₩167,247 | ₩178,046 | +2.98% | 9.5만 |
|---|
| 2026.01.26 | ₩177,726 | ₩179,555 | ₩171,652 | ₩172,573 | -2.90% | 11.3만 |
|---|
| 2026.01.23 | ₩166,366 | ₩169,490 | ₩164,684 | ₩169,356 | +1.80% | 9.8만 |
|---|
| 2026.01.22 | ₩157,062 | ₩164,964 | ₩156,822 | ₩163,977 | +4.40% | 4.3만 |
|---|
| 2026.01.21 | ₩164,137 | ₩164,137 | ₩154,526 | ₩157,863 | -3.82% | 10.2만 |
|---|
| 2026.01.20 | ₩155,941 | ₩157,783 | ₩154,179 | ₩157,035 | +0.70% | 8.6만 |
|---|
| 2026.01.16 | ₩144,941 | ₩146,703 | ₩141,763 | ₩145,366 | +0.29% | 3.7만 |
|---|
| 2026.01.15 | ₩145,502 | ₩147,571 | ₩145,475 | ₩146,757 | +0.86% | 3.9만 |
|---|
| 2026.01.14 | ₩149,707 | ₩149,707 | ₩144,168 | ₩147,397 | -1.54% | 4.6만 |
|---|
| 2026.01.13 | ₩146,837 | ₩148,305 | ₩144,741 | ₩145,622 | -0.83% | 5.6만 |
|---|
| 2026.01.12 | ₩143,153 | ₩146,703 | ₩142,639 | ₩144,928 | +1.24% | 8.4만 |
|---|
| 2026.01.09 | ₩137,159 | ₩138,787 | ₩135,597 | ₩137,773 | +0.45% | 3.1만 |
|---|
| 2026.01.08 | ₩132,407 | ₩135,784 | ₩131,419 | ₩135,784 | +2.55% | 4.1만 |
|---|
| 2026.01.07 | ₩133,021 | ₩135,424 | ₩130,004 | ₩135,117 | +1.58% | 3.8만 |
|---|
| 2026.01.06 | ₩133,408 | ₩137,159 | ₩133,154 | ₩136,812 | +2.55% | 4.7만 |
|---|
| 2026.01.05 | ₩128,923 | ₩134,262 | ₩128,923 | ₩130,818 | +1.47% | 5.2만 |
|---|
| 2026.01.02 | ₩127,161 | ₩127,161 | ₩120,896 | ₩124,531 | -2.07% | 4.8만 |
|---|
| 2025.12.31 | ₩125,185 | ₩127,454 | ₩123,890 | ₩124,171 | -0.81% | 3.4만 |
|---|
| 2025.12.30 | ₩128,883 | ₩129,043 | ₩125,973 | ₩125,999 | -2.24% | 6.1만 |
|---|
| 2025.12.29 | ₩129,296 | ₩129,296 | ₩122,809 | ₩124,438 | -3.76% | 12.6만 |
|---|
| 2025.12.26 | ₩137,653 | ₩139,135 | ₩135,377 | ₩138,120 | +0.34% | 5.9만 |
|---|
| 2025.12.24 | ₩135,717 | ₩135,717 | ₩132,336 | ₩134,756 | -0.71% | 3.2만 |
|---|
| 2025.12.23 | ₩135,504 | ₩135,889 | ₩132,180 | ₩135,490 | -0.01% | 6.7만 |
|---|
| 2025.12.22 | ₩133,488 | ₩135,157 | ₩132,153 | ₩134,142 | +0.49% | 6.5만 |
|---|
| 2025.12.19 | ₩125,519 | ₩129,190 | ₩125,519 | ₩127,715 | +1.75% | 2.8만 |
|---|
| 2025.12.18 | ₩124,691 | ₩127,855 | ₩124,344 | ₩125,539 | +0.68% | 3.2만 |
|---|
| 2025.12.17 | ₩125,999 | ₩126,440 | ₩123,343 | ₩125,479 | -0.41% | 3.8만 |
|---|
| 2025.12.16 | ₩123,864 | ₩125,626 | ₩121,780 | ₩123,063 | -0.65% | 2만 |
|---|
| 2025.12.15 | ₩126,093 | ₩126,093 | ₩122,288 | ₩123,343 | -2.18% | 4.2만 |
|---|
| 2025.12.12 | ₩128,148 | ₩128,824 | ₩121,474 | ₩124,397 | -2.93% | 5.4만 |
|---|
| 2025.12.11 | ₩119,819 | ₩125,732 | ₩118,818 | ₩124,357 | +3.79% | 5.4만 |
|---|
| 2025.12.10 | ₩117,336 | ₩120,393 | ₩115,761 | ₩119,579 | +1.91% | 3만 |
|---|
| 2025.12.09 | ₩113,638 | ₩117,580 | ₩113,638 | ₩117,403 | +3.31% | 5.3만 |
|---|
| 2025.12.08 | ₩116,922 | ₩116,922 | ₩113,572 | ₩114,172 | -2.35% | 8.3만 |
|---|
| 2025.12.05 | ₩118,364 | ₩120,820 | ₩116,036 | ₩116,188 | -1.84% | 5.1만 |
|---|
| 2025.12.04 | ₩114,733 | ₩116,882 | ₩114,346 | ₩116,335 | +1.40% | 5.1만 |
|---|
| 2025.12.03 | ₩117,349 | ₩118,911 | ₩115,480 | ₩116,148 | -1.02% | 4.5만 |
|---|
| 2025.12.02 | ₩118,951 | ₩118,951 | ₩113,178 | ₩116,815 | -1.80% | 6.1만 |
|---|
| 2025.12.01 | ₩121,154 | ₩121,154 | ₩118,324 | ₩119,659 | -1.23% | 7.1만 |
|---|
| 2025.11.28 | ₩117,937 | ₩119,031 | ₩116,695 | ₩119,031 | +0.93% | 3.1만 |
|---|
| 2025.11.26 | ₩112,450 | ₩116,722 | ₩112,450 | ₩116,335 | +3.45% | 6.9만 |
|---|
| 2025.11.25 | ₩110,622 | ₩112,071 | ₩109,460 | ₩110,969 | +0.31% | 3.1만 |
|---|
| 2025.11.24 | ₩104,695 | ₩110,728 | ₩104,695 | ₩110,314 | +5.37% | 3.8만 |
|---|
| 2025.11.21 | ₩103,867 | ₩105,589 | ₩102,345 | ₩104,361 | +0.48% | 3.3만 |
|---|
| 2025.11.20 | ₩108,913 | ₩109,654 | ₩102,946 | ₩103,867 | -4.63% | 5.6만 |
|---|
| 2025.11.19 | ₩109,600 | ₩111,273 | ₩106,570 | ₩108,085 | -1.38% | 4만 |
|---|
| 2025.11.18 | ₩107,471 | ₩108,072 | ₩104,668 | ₩106,937 | -0.50% | 3.4만 |
|---|
| 2025.11.17 | ₩106,684 | ₩108,439 | ₩103,800 | ₩105,162 | -1.43% | 6.1만 |
|---|
| 2025.11.14 | ₩103,934 | ₩109,193 | ₩103,320 | ₩107,845 | +3.76% | 5.6만 |
|---|
| 2025.11.13 | ₩115,507 | ₩115,507 | ₩109,671 | ₩110,328 | -4.48% | 13.5만 |
|---|
| 2025.11.12 | ₩109,460 | ₩115,244 | ₩109,313 | ₩113,839 | +4.00% | 9.1만 |
|---|
| 2025.11.11 | ₩109,353 | ₩109,353 | ₩106,534 | ₩109,260 | -0.09% | 8.4만 |
|---|
| 2025.11.10 | ₩106,617 | ₩108,041 | ₩105,158 | ₩107,772 | +1.08% | 5만 |
|---|
| 2025.11.07 | ₩100,049 | ₩100,717 | ₩98,239 | ₩100,717 | +0.67% | 3만 |
|---|
| 2025.11.06 | ₩99,876 | ₩100,783 | ₩98,007 | ₩98,407 | -1.47% | 2.6만 |
|---|
| 2025.11.05 | ₩97,146 | ₩98,581 | ₩96,804 | ₩98,581 | +1.48% | 4.8만 |
|---|
| 2025.11.04 | ₩96,085 | ₩96,478 | ₩93,775 | ₩93,842 | -2.33% | 8.3만 |
|---|
| 2025.11.03 | ₩99,595 | ₩101,438 | ₩98,459 | ₩99,582 | -0.01% | 3.9만 |
|---|
| 2025.10.31 | ₩101,731 | ₩101,731 | ₩98,487 | ₩99,622 | -2.07% | 5.6만 |
|---|
| 2025.10.30 | ₩98,501 | ₩101,590 | ₩97,553 | ₩101,471 | +3.02% | 7.1만 |
|---|
| 2025.10.29 | ₩101,197 | ₩102,012 | ₩96,473 | ₩97,046 | -4.10% | 31.3만 |
|---|
| 2025.10.28 | ₩93,722 | ₩97,911 | ₩93,482 | ₩97,326 | +3.85% | 13.4만 |
|---|
| 2025.10.27 | ₩102,118 | ₩103,201 | ₩97,193 | ₩99,862 | -2.21% | 34.6만 |
|---|
| 2025.10.24 | ₩106,056 | ₩108,774 | ₩105,722 | ₩106,403 | +0.33% | 9.7만 |
|---|
| 2025.10.23 | ₩109,660 | ₩110,328 | ₩108,232 | ₩108,833 | -0.75% | 9.6만 |
|---|
| 2025.10.22 | ₩101,491 | ₩107,084 | ₩101,291 | ₩106,123 | +4.56% | 19.1만 |
|---|
| 2025.10.21 | ₩112,117 | ₩112,137 | ₩104,922 | ₩106,016 | -5.44% | 37.2만 |
|---|
| 2025.10.20 | ₩122,035 | ₩123,730 | ₩119,261 | ₩123,730 | +1.39% | 13.2만 |
|---|
| 2025.10.17 | ₩124,544 | ₩124,544 | ₩113,758 | ₩117,029 | -6.03% | 21.4만 |
|---|
| 2025.10.16 | ₩122,382 | ₩127,147 | ₩121,501 | ₩126,814 | +3.62% | 19.5만 |
|---|
| 2025.10.15 | ₩118,057 | ₩121,060 | ₩117,323 | ₩120,406 | +1.99% | 10.4만 |
|---|
| 2025.10.14 | ₩113,745 | ₩116,543 | ₩112,771 | ₩115,521 | +1.56% | 11.9만 |
|---|
| 2025.10.13 | ₩113,144 | ₩115,467 | ₩113,078 | ₩115,013 | +1.65% | 11.5만 |
|---|
| 2025.10.10 | ₩108,005 | ₩109,420 | ₩106,790 | ₩108,459 | +0.42% | 8.1만 |
|---|