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 | ₩111,890 | ₩113,292 | ₩111,649 | ₩112,878 | +0.88% | 2.4만 |
| 2026.10.08 | ₩107,349 | ₩108,631 | ₩106,908 | ₩108,631 | +1.19% | 2만 |
| 2026.10.07 | ₩106,561 | ₩107,275 | ₩104,797 | ₩106,494 | -0.06% | 2.1만 |
| 2026.10.06 | ₩110,341 | ₩112,117 | ₩108,911 | ₩111,609 | +1.15% | 2.8만 |
| 2026.10.05 | ₩110,060 | ₩110,381 | ₩107,870 | ₩109,686 | -0.34% | 4.3만 |
| 2026.10.02 | ₩111,382 | ₩112,291 | ₩108,524 | ₩109,980 | -1.26% | 4.8만 |
| 2026.10.01 | ₩111,075 | ₩111,075 | ₩109,259 | ₩109,922 | -1.04% | 2.5만 |
| 2026.09.30 | ₩113,319 | ₩113,974 | ₩110,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩110,875 |
| -2.16% |
| 2.4만 |
| 2026.09.29 | ₩111,436 | ₩112,603 | ₩110,888 | ₩112,603 | +1.05% | 2.6만 |
|---|
| 2026.09.28 | ₩111,476 | ₩112,397 | ₩109,780 | ₩109,953 | -1.37% | 4.1만 |
|---|
| 2026.09.25 | ₩118,956 | ₩120,198 | ₩117,806 | ₩120,091 | +0.95% | 2.3만 |
|---|
| 2026.09.24 | ₩120,118 | ₩120,118 | ₩115,924 | ₩119,129 | -0.82% | 38.8만 |
|---|
| 2026.09.23 | ₩123,777 | ₩123,777 | ₩119,837 | ₩120,852 | -2.36% | 3.4만 |
|---|
| 2026.09.22 | ₩122,829 | ₩127,911 | ₩122,829 | ₩127,437 | +3.75% | 3.6만 |
|---|
| 2026.09.21 | ₩125,354 | ₩125,354 | ₩122,255 | ₩123,230 | -1.69% | 2.7만 |
|---|
| 2026.09.18 | ₩124,886 | ₩125,794 | ₩123,203 | ₩125,380 | +0.40% | 1.3만 |
|---|
| 2026.09.17 | ₩125,554 | ₩126,235 | ₩123,884 | ₩124,793 | -0.61% | 2.1만 |
|---|
| 2026.09.16 | ₩125,527 | ₩125,527 | ₩117,126 | ₩119,610 | -4.71% | 3.6만 |
|---|
| 2026.09.15 | ₩121,360 | ₩121,908 | ₩119,577 | ₩121,827 | +0.39% | 2.5만 |
|---|
| 2026.09.14 | ₩120,518 | ₩123,070 | ₩119,610 | ₩121,447 | +0.77% | 4.5만 |
|---|
| 2026.09.11 | ₩128,319 | ₩129,514 | ₩125,687 | ₩126,182 | -1.67% | 2.7만 |
|---|
| 2026.09.10 | ₩125,300 | ₩127,477 | ₩124,432 | ₩124,459 | -0.67% | 5.2만 |
|---|
| 2026.09.09 | ₩132,232 | ₩132,286 | ₩130,077 | ₩130,776 | -1.10% | 2.2만 |
|---|
| 2026.09.08 | ₩129,414 | ₩131,551 | ₩128,279 | ₩128,279 | -0.88% | 2.4만 |
|---|
| 2026.09.04 | ₩129,975 | ₩132,900 | ₩129,975 | ₩131,364 | +1.07% | 2만 |
|---|
| 2026.09.03 | ₩133,675 | ₩135,976 | ₩132,366 | ₩134,984 | +0.98% | 6.5만 |
|---|
| 2026.09.02 | ₩126,556 | ₩129,815 | ₩126,349 | ₩128,074 | +1.20% | 7.5만 |
|---|
| 2026.09.01 | ₩124,325 | ₩128,773 | ₩123,056 | ₩123,337 | -0.80% | 8.5만 |
|---|
| 2026.08.31 | ₩132,219 | ₩132,787 | ₩128,773 | ₩131,271 | -0.72% | 11.9만 |
|---|
| 2026.08.28 | ₩142,664 | ₩143,091 | ₩131,404 | ₩132,807 | -6.91% | 9.3만 |
|---|
| 2026.08.27 | ₩140,767 | ₩143,212 | ₩139,592 | ₩142,437 | +1.19% | 3.3만 |
|---|
| 2026.08.26 | ₩143,345 | ₩143,866 | ₩140,554 | ₩140,554 | -1.95% | 5.5만 |
|---|
| 2026.08.25 | ₩141,595 | ₩146,885 | ₩140,327 | ₩146,497 | +3.46% | 7.6만 |
|---|
| 2026.08.24 | ₩145,696 | ₩145,868 | ₩141,475 | ₩144,427 | -0.87% | 15.6만 |
|---|
| 2026.08.21 | ₩140,126 | ₩142,878 | ₩140,019 | ₩142,377 | +1.61% | 12.7만 |
|---|
| 2026.08.20 | ₩130,309 | ₩136,456 | ₩130,309 | ₩135,625 | +4.08% | 7만 |
|---|
| 2026.08.19 | ₩126,355 | ₩132,219 | ₩126,355 | ₩132,206 | +4.63% | 13.6만 |
|---|
| 2026.08.18 | ₩121,293 | ₩122,682 | ₩118,471 | ₩118,555 | -2.26% | 6.2만 |
|---|
| 2026.08.17 | ₩122,348 | ₩125,193 | ₩121,547 | ₩123,797 | +1.18% | 4.6만 |
|---|
| 2026.08.14 | ₩119,103 | ₩121,547 | ₩119,103 | ₩120,104 | +0.84% | 2.4만 |
|---|
| 2026.08.13 | ₩120,532 | ₩120,532 | ₩117,299 | ₩118,021 | -2.08% | 3.5만 |
|---|
| 2026.08.12 | ₩124,325 | ₩124,606 | ₩121,948 | ₩122,686 | -1.32% | 2.7만 |
|---|
| 2026.08.11 | ₩121,747 | ₩121,961 | ₩119,503 | ₩121,293 | -0.37% | 2.5만 |
|---|
| 2026.08.10 | ₩119,597 | ₩122,415 | ₩116,835 | ₩121,948 | +1.97% | 9.1만 |
|---|
| 2026.08.07 | ₩119,677 | ₩120,879 | ₩118,335 | ₩119,650 | -0.02% | 10만 |
|---|
| 2026.08.06 | ₩109,352 | ₩111,870 | ₩109,125 | ₩111,569 | +2.03% | 5.7만 |
|---|
| 2026.08.05 | ₩107,549 | ₩111,863 | ₩107,522 | ₩110,688 | +2.92% | 8.4만 |
|---|
| 2026.08.04 | ₩99,722 | ₩101,301 | ₩99,722 | ₩100,577 | +0.86% | 1.7만 |
|---|
| 2026.08.03 | ₩95,421 | ₩97,789 | ₩94,753 | ₩97,789 | +2.48% | 9.4천 |
|---|
| 2026.07.31 | ₩96,690 | ₩96,690 | ₩94,059 | ₩96,196 | -0.51% | 3.5만 |
|---|
| 2026.07.30 | ₩97,010 | ₩100,256 | ₩96,970 | ₩100,103 | +3.19% | 1.6만 |
|---|
| 2026.07.29 | ₩94,499 | ₩98,600 | ₩92,536 | ₩95,676 | +1.25% | 1.9만 |
|---|
| 2026.07.28 | ₩95,835 | ₩96,616 | ₩94,299 | ₩95,444 | -0.41% | 1.6만 |
|---|
| 2026.07.27 | ₩98,199 | ₩98,593 | ₩96,208 | ₩97,825 | -0.38% | 1.1만 |
|---|
| 2026.07.24 | ₩96,770 | ₩98,707 | ₩96,650 | ₩96,940 | +0.18% | 1.4만 |
|---|
| 2026.07.23 | ₩96,129 | ₩97,184 | ₩95,681 | ₩97,024 | +0.93% | 2.6만 |
|---|
| 2026.07.22 | ₩100,016 | ₩102,473 | ₩99,842 | ₩100,470 | +0.45% | 3.6만 |
|---|
| 2026.07.21 | ₩94,326 | ₩96,556 | ₩93,498 | ₩96,463 | +2.27% | 2만 |
|---|
| 2026.07.20 | ₩91,240 | ₩91,948 | ₩90,813 | ₩90,813 | -0.47% | 2만 |
|---|
| 2026.07.17 | ₩89,651 | ₩92,750 | ₩89,651 | ₩91,735 | +2.32% | 2.7만 |
|---|
| 2026.07.16 | ₩93,498 | ₩93,498 | ₩90,960 | ₩91,561 | -2.07% | 6.3만 |
|---|
| 2026.07.15 | ₩96,169 | ₩97,558 | ₩94,065 | ₩96,170 | +0.00% | 3.1만 |
|---|
| 2026.07.14 | ₩98,546 | ₩99,668 | ₩96,303 | ₩96,705 | -1.87% | 3.9만 |
|---|
| 2026.07.13 | ₩96,984 | ₩96,984 | ₩93,337 | ₩94,173 | -2.90% | 4.4만 |
|---|
| 2026.07.10 | ₩98,480 | ₩99,361 | ₩96,837 | ₩98,787 | +0.31% | 2.9만 |
|---|
| 2026.07.09 | ₩98,213 | ₩99,802 | ₩97,932 | ₩99,388 | +1.20% | 4.5만 |
|---|
| 2026.07.08 | ₩96,102 | ₩97,051 | ₩92,683 | ₩95,755 | -0.36% | 5.1만 |
|---|
| 2026.07.07 | ₩102,700 | ₩103,609 | ₩98,440 | ₩99,361 | -3.25% | 5.6만 |
|---|
| 2026.07.06 | ₩104,958 | ₩104,958 | ₩101,846 | ₩103,563 | -1.33% | 4만 |
|---|
| 2026.07.02 | ₩101,405 | ₩103,141 | ₩100,630 | ₩102,286 | +0.87% | 3.3만 |
|---|
| 2026.07.01 | ₩97,278 | ₩101,178 | ₩96,857 | ₩96,997 | -0.29% | 5.8만 |
|---|
| 2026.06.30 | ₩96,677 | ₩97,157 | ₩95,100 | ₩96,717 | +0.04% | 3.6만 |
|---|
| 2026.06.29 | ₩97,959 | ₩97,959 | ₩95,555 | ₩97,157 | -0.82% | 3.5만 |
|---|
| 2026.06.26 | ₩98,800 | ₩101,739 | ₩98,800 | ₩99,882 | +1.10% | 3.7만 |
|---|
| 2026.06.25 | ₩97,585 | ₩99,094 | ₩95,909 | ₩97,238 | -0.36% | 5.1만 |
|---|
| 2026.06.24 | ₩94,833 | ₩97,652 | ₩93,645 | ₩95,167 | +0.35% | 7.6만 |
|---|
| 2026.06.23 | ₩102,046 | ₩104,049 | ₩101,866 | ₩102,019 | -0.03% | 3.2만 |
|---|
| 2026.06.22 | ₩106,988 | ₩108,324 | ₩106,667 | ₩107,776 | +0.74% | 10.7만 |
|---|
| 2026.06.18 | ₩114,227 | ₩114,922 | ₩109,138 | ₩110,194 | -3.53% | 3.5만 |
|---|
| 2026.06.17 | ₩118,916 | ₩122,482 | ₩112,785 | ₩113,092 | -4.90% | 4.7만 |
|---|
| 2026.06.16 | ₩116,645 | ₩119,151 | ₩116,204 | ₩118,128 | +1.27% | 5.4만 |
|---|
| 2026.06.15 | ₩116,832 | ₩118,782 | ₩114,962 | ₩115,256 | -1.35% | 15.3만 |
|---|
| 2026.06.12 | ₩105,051 | ₩108,177 | ₩104,208 | ₩107,135 | +1.98% | 3.2만 |
|---|
| 2026.06.11 | ₩97,211 | ₩105,786 | ₩96,544 | ₩104,918 | +7.93% | 5.3만 |
|---|
| 2026.06.10 | ₩99,722 | ₩102,754 | ₩96,543 | ₩96,986 | -2.74% | 6.6만 |
|---|
| 2026.06.09 | ₩109,780 | ₩110,955 | ₩102,393 | ₩105,879 | -3.55% | 6.3만 |
|---|
| 2026.06.08 | ₩109,486 | ₩110,514 | ₩108,137 | ₩108,711 | -0.71% | 3.7만 |
|---|
| 2026.06.05 | ₩117,460 | ₩117,460 | ₩108,497 | ₩108,591 | -7.55% | 5.3만 |
|---|
| 2026.06.04 | ₩122,095 | ₩124,421 | ₩120,425 | ₩121,721 | -0.31% | 3.2만 |
|---|
| 2026.06.03 | ₩121,547 | ₩121,547 | ₩119,022 | ₩119,116 | -2.00% | 3.4만 |
|---|
| 2026.06.02 | ₩123,951 | ₩124,716 | ₩121,734 | ₩123,671 | -0.23% | 3.4만 |
|---|
| 2026.06.01 | ₩120,599 | ₩123,083 | ₩118,876 | ₩122,028 | +1.19% | 4.9만 |
|---|
| 2026.05.29 | ₩123,604 | ₩129,321 | ₩123,604 | ₩127,023 | +2.77% | 3.6만 |
|---|
| 2026.05.28 | ₩118,194 | ₩124,352 | ₩116,959 | ₩122,936 | +4.01% | 2.4만 |
|---|
| 2026.05.27 | ₩120,318 | ₩122,215 | ₩120,211 | ₩120,211 | -0.09% | 3.5만 |
|---|
| 2026.05.26 | ₩123,777 | ₩125,781 | ₩123,777 | ₩125,407 | +1.32% | 5.8만 |
|---|
| 2026.05.22 | ₩122,602 | ₩122,742 | ₩119,303 | ₩120,986 | -1.32% | 2.6만 |
|---|
| 2026.05.21 | ₩119,997 | ₩124,552 | ₩119,997 | ₩123,190 | +2.66% | 2.6만 |
|---|
| 2026.05.20 | ₩119,904 | ₩124,212 | ₩118,421 | ₩123,684 | +3.15% | 3.9만 |
|---|
| 2026.05.19 | ₩121,066 | ₩121,667 | ₩118,635 | ₩118,789 | -1.88% | 5.5만 |
|---|
| 2026.05.18 | ₩126,663 | ₩128,760 | ₩123,804 | ₩124,779 | -1.49% | 3.8만 |
|---|
| 2026.05.15 | ₩128,105 | ₩128,105 | ₩123,323 | ₩124,432 | -2.87% | 7.5만 |
|---|
| 2026.05.14 | ₩139,058 | ₩139,084 | ₩135,812 | ₩136,026 | -2.18% | 4.4만 |
|---|
| 2026.05.13 | ₩139,298 | ₩140,707 | ₩138,243 | ₩139,632 | +0.24% | 2.4만 |
|---|
| 2026.05.12 | ₩139,004 | ₩141,382 | ₩135,518 | ₩141,382 | +1.71% | 2.1만 |
|---|
| 2026.05.11 | ₩139,579 | ₩144,253 | ₩139,579 | ₩142,170 | +1.86% | 5.3만 |
|---|
| 2026.05.08 | ₩137,922 | ₩139,612 | ₩136,440 | ₩138,563 | +0.46% | 2만 |
|---|
| 2026.05.07 | ₩140,220 | ₩141,315 | ₩134,530 | ₩134,623 | -3.99% | 4.7만 |
|---|
| 2026.05.06 | ₩133,020 | ₩136,199 | ₩131,324 | ₩134,904 | +1.42% | 4.5만 |
|---|
| 2026.05.05 | ₩125,514 | ₩126,462 | ₩123,283 | ₩123,357 | -1.72% | 2.7만 |
|---|
| 2026.05.04 | ₩123,884 | ₩125,634 | ₩121,680 | ₩122,081 | -1.46% | 5.8만 |
|---|
| 2026.05.01 | ₩127,284 | ₩129,681 | ₩125,641 | ₩126,462 | -0.65% | 3.5만 |
|---|
| 2026.04.30 | ₩129,000 | ₩129,561 | ₩126,996 | ₩128,052 | -0.74% | 2.9만 |
|---|
| 2026.04.29 | ₩124,686 | ₩125,261 | ₩122,883 | ₩123,978 | -0.57% | 6.8만 |
|---|
| 2026.04.28 | ₩129,254 | ₩130,242 | ₩125,952 | ₩127,958 | -1.00% | 6.7만 |
|---|
| 2026.04.27 | ₩136,987 | ₩137,575 | ₩134,757 | ₩135,318 | -1.22% | 3.7만 |
|---|
| 2026.04.24 | ₩137,054 | ₩139,445 | ₩136,353 | ₩138,417 | +0.99% | 3만 |
|---|
| 2026.04.23 | ₩138,310 | ₩138,330 | ₩132,040 | ₩135,358 | -2.13% | 4.1만 |
|---|
| 2026.04.22 | ₩139,779 | ₩141,208 | ₩138,726 | ₩139,271 | -0.36% | 3.3만 |
|---|
| 2026.04.21 | ₩145,496 | ₩145,589 | ₩135,986 | ₩136,079 | -6.47% | 6.1만 |
|---|
| 2026.04.20 | ₩148,835 | ₩148,835 | ₩146,139 | ₩147,513 | -0.89% | 1.9만 |
|---|
| 2026.04.17 | ₩148,808 | ₩153,523 | ₩148,781 | ₩150,251 | +0.97% | 6.8만 |
|---|
| 2026.04.16 | ₩146,885 | ₩147,593 | ₩144,507 | ₩145,095 | -1.22% | 4.4만 |
|---|
| 2026.04.15 | ₩148,808 | ₩149,743 | ₩145,188 | ₩145,536 | -2.20% | 3만 |
|---|
| 2026.04.14 | ₩147,005 | ₩150,264 | ₩147,005 | ₩149,984 | +2.03% | 5.7만 |
|---|
| 2026.04.13 | ₩143,786 | ₩145,736 | ₩142,250 | ₩144,921 | +0.79% | 8만 |
|---|
| 2026.04.10 | ₩146,791 | ₩148,020 | ₩145,683 | ₩146,765 | -0.02% | 3.5만 |
|---|
| 2026.04.09 | ₩145,843 | ₩146,925 | ₩143,586 | ₩145,576 | -0.18% | 4만 |
|---|
| 2026.04.08 | ₩142,931 | ₩149,596 | ₩141,729 | ₩144,000 | +0.75% | 6.7만 |
|---|
| 2026.04.07 | ₩136,239 | ₩138,937 | ₩133,488 | ₩138,884 | +1.94% | 4.6만 |
|---|
| 2026.04.06 | ₩138,376 | ₩138,376 | ₩136,573 | ₩136,987 | -1.00% | 11.5만 |
|---|
| 2026.04.02 | ₩131,805 | ₩139,826 | ₩129,374 | ₩137,575 | +4.38% | 8.9만 |
|---|
| 2026.04.01 | ₩140,928 | ₩145,278 | ₩139,178 | ₩142,410 | +1.05% | 12.8만 |
|---|
| 2026.03.31 | ₩127,965 | ₩135,438 | ₩125,562 | ₩135,144 | +5.61% | 9만 |
|---|
| 2026.03.30 | ₩127,785 | ₩127,785 | ₩122,096 | ₩123,557 | -3.31% | 7.2만 |
|---|
| 2026.03.27 | ₩118,154 | ₩125,554 | ₩117,473 | ₩123,377 | +4.42% | 5.8만 |
|---|
| 2026.03.26 | ₩119,437 | ₩122,896 | ₩116,010 | ₩116,284 | -2.64% | 5.6만 |
|---|
| 2026.03.25 | ₩126,956 | ₩126,956 | ₩123,442 | ₩124,125 | -2.23% | 18.2만 |
|---|
| 2026.03.24 | ₩114,868 | ₩119,042 | ₩114,201 | ₩117,780 | +2.53% | 7만 |
|---|
| 2026.03.23 | ₩114,588 | ₩121,814 | ₩114,588 | ₩118,234 | +3.18% | 9.7만 |
|---|
| 2026.03.20 | ₩124,125 | ₩124,338 | ₩113,533 | ₩115,403 | -7.03% | 13.4만 |
|---|
| 2026.03.19 | ₩119,250 | ₩124,005 | ₩116,405 | ₩123,323 | +3.42% | 14.8만 |
|---|
| 2026.03.18 | ₩140,206 | ₩140,273 | ₩136,039 | ₩136,440 | -2.69% | 11만 |
|---|
| 2026.03.17 | ₩150,184 | ₩152,198 | ₩147,526 | ₩148,207 | -1.32% | 3.5만 |
|---|
| 2026.03.16 | ₩147,673 | ₩151,833 | ₩146,019 | ₩149,316 | +1.11% | 6.7만 |
|---|
| 2026.03.13 | ₩157,570 | ₩157,570 | ₩147,593 | ₩147,686 | -6.27% | 11.5만 |
|---|
| 2026.03.12 | ₩162,659 | ₩163,314 | ₩158,278 | ₩158,398 | -2.62% | 2.6만 |
|---|
| 2026.03.11 | ₩164,649 | ₩164,997 | ₩160,282 | ₩163,808 | -0.51% | 3.5만 |
|---|
| 2026.03.10 | ₩169,191 | ₩170,914 | ₩166,185 | ₩167,281 | -1.13% | 5.9만 |
|---|
| 2026.03.09 | ₩157,437 | ₩163,981 | ₩153,576 | ₩163,501 | +3.85% | 6만 |
|---|
| 2026.03.06 | ₩159,440 | ₩165,453 | ₩157,250 | ₩163,835 | +2.76% | 4.8만 |
|---|
| 2026.03.05 | ₩167,748 | ₩167,748 | ₩158,104 | ₩161,577 | -3.68% | 9.3만 |
|---|
| 2026.03.04 | ₩173,532 | ₩173,532 | ₩167,721 | ₩169,431 | -2.36% | 5.2만 |
|---|
| 2026.03.03 | ₩172,450 | ₩172,450 | ₩160,388 | ₩167,441 | -2.90% | 13.2만 |
|---|
| 2026.03.02 | ₩190,201 | ₩190,989 | ₩181,218 | ₩188,732 | -0.77% | 11.9만 |
|---|
| 2026.02.27 | ₩184,698 | ₩187,596 | ₩182,975 | ₩186,982 | +1.24% | 6.1만 |
|---|
| 2026.02.26 | ₩177,352 | ₩182,748 | ₩174,293 | ₩182,748 | +3.04% | 2.8만 |
|---|
| 2026.02.25 | ₩179,462 | ₩181,853 | ₩177,312 | ₩178,233 | -0.68% | 4.6만 |
|---|
| 2026.02.24 | ₩170,740 | ₩178,033 | ₩169,591 | ₩176,377 | +3.30% | 4.6만 |
|---|
| 2026.02.23 | ₩171,915 | ₩177,966 | ₩171,915 | ₩177,298 | +3.13% | 10.4만 |
|---|
| 2026.02.20 | ₩163,527 | ₩168,423 | ₩161,577 | ₩168,309 | +2.92% | 6.4만 |
|---|
| 2026.02.19 | ₩160,455 | ₩163,674 | ₩158,520 | ₩162,993 | +1.58% | 3.7만 |
|---|
| 2026.02.18 | ₩159,801 | ₩164,155 | ₩159,353 | ₩161,110 | +0.82% | 5.4만 |
|---|
| 2026.02.17 | ₩156,074 | ₩156,488 | ₩150,277 | ₩154,952 | -0.72% | 6.2만 |
|---|
| 2026.02.13 | ₩159,868 | ₩165,178 | ₩157,401 | ₩164,275 | +2.76% | 5.8만 |
|---|
| 2026.02.12 | ₩165,838 | ₩168,162 | ₩153,991 | ₩154,458 | -6.86% | 6.2만 |
|---|
| 2026.02.11 | ₩168,149 | ₩169,124 | ₩162,920 | ₩169,070 | +0.55% | 6.5만 |
|---|
| 2026.02.10 | ₩163,861 | ₩164,155 | ₩160,589 | ₩163,928 | +0.04% | 4.9만 |
|---|
| 2026.02.09 | ₩156,675 | ₩164,521 | ₩156,675 | ₩163,541 | +4.38% | 7.9만 |
|---|
| 2026.02.06 | ₩148,434 | ₩153,991 | ₩148,434 | ₩153,216 | +3.22% | 5만 |
|---|
| 2026.02.05 | ₩145,936 | ₩149,730 | ₩141,776 | ₩142,424 | -2.41% | 7.5만 |
|---|
| 2026.02.04 | ₩160,803 | ₩160,803 | ₩147,733 | ₩154,485 | -3.93% | 7.5만 |
|---|
| 2026.02.03 | ₩154,885 | ₩160,014 | ₩150,070 | ₩154,244 | -0.41% | 10.6만 |
|---|
| 2026.02.02 | ₩141,368 | ₩148,419 | ₩135,905 | ₩139,792 | -1.11% | 18.3만 |
|---|
| 2026.01.30 | ₩159,801 | ₩164,321 | ₩139,378 | ₩145,709 | -8.82% | 26.6만 |
|---|
| 2026.01.29 | ₩196,706 | ₩196,706 | ₩170,990 | ₩183,977 | -6.47% | 20.6만 |
|---|
| 2026.01.28 | ₩181,679 | ₩189,876 | ₩180,744 | ₩189,266 | +4.18% | 10.8만 |
|---|
| 2026.01.27 | ₩172,997 | ₩178,193 | ₩167,347 | ₩178,153 | +2.98% | 9.5만 |
|---|
| 2026.01.26 | ₩177,832 | ₩179,662 | ₩171,755 | ₩172,677 | -2.90% | 11.3만 |
|---|
| 2026.01.23 | ₩166,466 | ₩169,591 | ₩164,783 | ₩169,458 | +1.80% | 9.8만 |
|---|
| 2026.01.22 | ₩157,156 | ₩165,063 | ₩156,916 | ₩164,075 | +4.40% | 4.3만 |
|---|
| 2026.01.21 | ₩164,235 | ₩164,235 | ₩154,618 | ₩157,958 | -3.82% | 10.2만 |
|---|
| 2026.01.20 | ₩156,034 | ₩157,877 | ₩154,271 | ₩157,129 | +0.70% | 8.6만 |
|---|
| 2026.01.16 | ₩145,028 | ₩146,791 | ₩141,848 | ₩145,453 | +0.29% | 3.7만 |
|---|
| 2026.01.15 | ₩145,589 | ₩147,659 | ₩145,562 | ₩146,845 | +0.86% | 3.9만 |
|---|
| 2026.01.14 | ₩149,797 | ₩149,797 | ₩144,255 | ₩147,486 | -1.54% | 4.6만 |
|---|
| 2026.01.13 | ₩146,925 | ₩148,394 | ₩144,828 | ₩145,709 | -0.83% | 5.6만 |
|---|
| 2026.01.12 | ₩143,238 | ₩146,791 | ₩142,724 | ₩145,015 | +1.24% | 8.4만 |
|---|
| 2026.01.09 | ₩137,241 | ₩138,871 | ₩135,678 | ₩137,856 | +0.45% | 3.1만 |
|---|
| 2026.01.08 | ₩132,486 | ₩135,865 | ₩131,498 | ₩135,865 | +2.55% | 4.1만 |
|---|
| 2026.01.07 | ₩133,101 | ₩135,505 | ₩130,082 | ₩135,198 | +1.58% | 3.8만 |
|---|
| 2026.01.06 | ₩133,488 | ₩137,241 | ₩133,234 | ₩136,894 | +2.55% | 4.7만 |
|---|
| 2026.01.05 | ₩129,000 | ₩134,343 | ₩129,000 | ₩130,897 | +1.47% | 5.2만 |
|---|
| 2026.01.02 | ₩127,237 | ₩127,237 | ₩120,969 | ₩124,606 | -2.07% | 4.8만 |
|---|
| 2025.12.31 | ₩125,260 | ₩127,531 | ₩123,964 | ₩124,245 | -0.81% | 3.4만 |
|---|
| 2025.12.30 | ₩128,960 | ₩129,120 | ₩126,048 | ₩126,075 | -2.24% | 6.1만 |
|---|
| 2025.12.29 | ₩129,374 | ₩129,374 | ₩122,883 | ₩124,512 | -3.76% | 12.6만 |
|---|
| 2025.12.26 | ₩137,735 | ₩139,218 | ₩135,458 | ₩138,203 | +0.34% | 5.9만 |
|---|
| 2025.12.24 | ₩135,799 | ₩135,799 | ₩132,415 | ₩134,837 | -0.71% | 3.2만 |
|---|
| 2025.12.23 | ₩135,585 | ₩135,971 | ₩132,259 | ₩135,572 | -0.01% | 6.7만 |
|---|
| 2025.12.22 | ₩133,568 | ₩135,238 | ₩132,232 | ₩134,222 | +0.49% | 6.5만 |
|---|
| 2025.12.19 | ₩125,594 | ₩129,267 | ₩125,594 | ₩127,791 | +1.75% | 2.8만 |
|---|
| 2025.12.18 | ₩124,766 | ₩127,931 | ₩124,419 | ₩125,614 | +0.68% | 3.2만 |
|---|
| 2025.12.17 | ₩126,075 | ₩126,516 | ₩123,417 | ₩125,554 | -0.41% | 3.8만 |
|---|
| 2025.12.16 | ₩123,938 | ₩125,701 | ₩121,853 | ₩123,136 | -0.65% | 2만 |
|---|
| 2025.12.15 | ₩126,168 | ₩126,168 | ₩122,362 | ₩123,417 | -2.18% | 4.2만 |
|---|
| 2025.12.12 | ₩128,225 | ₩128,901 | ₩121,547 | ₩124,472 | -2.93% | 5.4만 |
|---|
| 2025.12.11 | ₩119,891 | ₩125,808 | ₩118,889 | ₩124,432 | +3.79% | 5.4만 |
|---|
| 2025.12.10 | ₩117,406 | ₩120,465 | ₩115,830 | ₩119,650 | +1.91% | 3만 |
|---|
| 2025.12.09 | ₩113,706 | ₩117,651 | ₩113,706 | ₩117,473 | +3.31% | 5.3만 |
|---|
| 2025.12.08 | ₩116,992 | ₩116,992 | ₩113,640 | ₩114,241 | -2.35% | 8.3만 |
|---|
| 2025.12.05 | ₩118,435 | ₩120,892 | ₩116,105 | ₩116,258 | -1.84% | 5.1만 |
|---|
| 2025.12.04 | ₩114,802 | ₩116,952 | ₩114,414 | ₩116,405 | +1.40% | 5.1만 |
|---|
| 2025.12.03 | ₩117,420 | ₩118,982 | ₩115,550 | ₩116,218 | -1.02% | 4.5만 |
|---|
| 2025.12.02 | ₩119,022 | ₩119,022 | ₩113,246 | ₩116,885 | -1.80% | 6.1만 |
|---|
| 2025.12.01 | ₩121,226 | ₩121,226 | ₩118,395 | ₩119,730 | -1.23% | 7.1만 |
|---|
| 2025.11.28 | ₩118,007 | ₩119,103 | ₩116,765 | ₩119,103 | +0.93% | 3.1만 |
|---|
| 2025.11.26 | ₩112,518 | ₩116,792 | ₩112,518 | ₩116,405 | +3.45% | 6.9만 |
|---|
| 2025.11.25 | ₩110,688 | ₩112,138 | ₩109,526 | ₩111,035 | +0.31% | 3.1만 |
|---|
| 2025.11.24 | ₩104,757 | ₩110,795 | ₩104,757 | ₩110,381 | +5.37% | 3.8만 |
|---|
| 2025.11.21 | ₩103,929 | ₩105,652 | ₩102,407 | ₩104,423 | +0.48% | 3.3만 |
|---|
| 2025.11.20 | ₩108,978 | ₩109,719 | ₩103,008 | ₩103,929 | -4.63% | 5.6만 |
|---|
| 2025.11.19 | ₩109,666 | ₩111,340 | ₩106,634 | ₩108,150 | -1.38% | 4만 |
|---|
| 2025.11.18 | ₩107,536 | ₩108,137 | ₩104,731 | ₩107,001 | -0.50% | 3.4만 |
|---|
| 2025.11.17 | ₩106,748 | ₩108,504 | ₩103,862 | ₩105,225 | -1.43% | 6.1만 |
|---|
| 2025.11.14 | ₩103,996 | ₩109,259 | ₩103,382 | ₩107,910 | +3.76% | 5.6만 |
|---|
| 2025.11.13 | ₩115,576 | ₩115,576 | ₩109,737 | ₩110,394 | -4.48% | 13.5만 |
|---|
| 2025.11.12 | ₩109,526 | ₩115,313 | ₩109,379 | ₩113,907 | +4.00% | 9.1만 |
|---|
| 2025.11.11 | ₩109,419 | ₩109,419 | ₩106,598 | ₩109,325 | -0.09% | 8.4만 |
|---|
| 2025.11.10 | ₩106,681 | ₩108,106 | ₩105,221 | ₩107,836 | +1.08% | 5만 |
|---|
| 2025.11.07 | ₩100,109 | ₩100,777 | ₩98,298 | ₩100,777 | +0.67% | 3만 |
|---|
| 2025.11.06 | ₩99,936 | ₩100,844 | ₩98,066 | ₩98,466 | -1.47% | 2.6만 |
|---|
| 2025.11.05 | ₩97,204 | ₩98,640 | ₩96,862 | ₩98,640 | +1.48% | 4.8만 |
|---|
| 2025.11.04 | ₩96,142 | ₩96,536 | ₩93,832 | ₩93,898 | -2.33% | 8.3만 |
|---|
| 2025.11.03 | ₩99,655 | ₩101,498 | ₩98,518 | ₩99,642 | -0.01% | 3.9만 |
|---|
| 2025.10.31 | ₩101,792 | ₩101,792 | ₩98,546 | ₩99,682 | -2.07% | 5.6만 |
|---|
| 2025.10.30 | ₩98,560 | ₩101,651 | ₩97,611 | ₩101,532 | +3.02% | 7.1만 |
|---|
| 2025.10.29 | ₩101,258 | ₩102,073 | ₩96,531 | ₩97,104 | -4.10% | 31.3만 |
|---|
| 2025.10.28 | ₩93,778 | ₩97,969 | ₩93,538 | ₩97,384 | +3.85% | 13.4만 |
|---|
| 2025.10.27 | ₩102,180 | ₩103,263 | ₩97,251 | ₩99,922 | -2.21% | 34.6만 |
|---|
| 2025.10.24 | ₩106,120 | ₩108,839 | ₩105,786 | ₩106,467 | +0.33% | 9.7만 |
|---|
| 2025.10.23 | ₩109,726 | ₩110,394 | ₩108,297 | ₩108,898 | -0.75% | 9.6만 |
|---|
| 2025.10.22 | ₩101,552 | ₩107,148 | ₩101,351 | ₩106,187 | +4.56% | 19.1만 |
|---|
| 2025.10.21 | ₩112,184 | ₩112,204 | ₩104,984 | ₩106,080 | -5.44% | 37.2만 |
|---|
| 2025.10.20 | ₩122,108 | ₩123,804 | ₩119,332 | ₩123,804 | +1.39% | 13.2만 |
|---|
| 2025.10.17 | ₩124,619 | ₩124,619 | ₩113,827 | ₩117,099 | -6.03% | 21.4만 |
|---|
| 2025.10.16 | ₩122,455 | ₩127,224 | ₩121,574 | ₩126,890 | +3.62% | 19.5만 |
|---|
| 2025.10.15 | ₩118,128 | ₩121,133 | ₩117,393 | ₩120,478 | +1.99% | 10.4만 |
|---|
| 2025.10.14 | ₩113,813 | ₩116,613 | ₩112,838 | ₩115,590 | +1.56% | 11.9만 |
|---|
| 2025.10.13 | ₩113,212 | ₩115,536 | ₩113,145 | ₩115,082 | +1.65% | 11.5만 |
|---|
| 2025.10.10 | ₩108,070 | ₩109,486 | ₩106,854 | ₩108,524 | +0.42% | 8.1만 |
|---|