시장 데이터를 불러오는 중
전체 종목
WisdomTree Europe Hedged Equity Fund 과거 주가
WisdomTree Europe Hedged Equity Fund · HEDJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Europe Hedged Equity Fund · HEDJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩73,876 | ₩74,036 | ₩73,542 | ₩73,769 | -0.14% | 11.7만 |
| 2026.10.08 | ₩73,569 | ₩73,689 | ₩73,208 | ₩73,609 | +0.05% | 4.8만 |
| 2026.10.07 | ₩73,756 | ₩73,983 | ₩73,729 | ₩73,983 | +0.31% | 2.9만 |
| 2026.10.06 | ₩74,477 | ₩74,771 | ₩74,277 | ₩74,330 | -0.20% | 2.8만 |
| 2026.10.05 | ₩74,076 | ₩74,757 | ₩74,076 | ₩74,383 | +0.41% | 6.4만 |
| 2026.10.02 | ₩73,956 | ₩74,317 | ₩73,889 | ₩74,317 | +0.49% | 4.3만 |
| 2026.10.01 | ₩73,729 | ₩73,729 | ₩73,168 | ₩73,395 | -0.45% | 2.3만 |
| 2026.09.30 | ₩74,624 | ₩74,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,076 |
| -0.73% |
| 1.4만 |
| 2026.09.29 | ₩75,038 | ₩75,225 | ₩74,570 | ₩74,891 | -0.20% | 2.9만 |
|---|
| 2026.09.28 | ₩75,105 | ₩75,639 | ₩74,784 | ₩75,305 | +0.27% | 9.9만 |
|---|
| 2026.09.25 | ₩74,744 | ₩75,198 | ₩74,570 | ₩75,025 | +0.38% | 1.5만 |
|---|
| 2026.09.24 | ₩74,985 | ₩75,172 | ₩74,584 | ₩75,158 | +0.23% | 1만 |
|---|
| 2026.09.23 | ₩75,172 | ₩75,225 | ₩74,624 | ₩74,891 | -0.37% | 4.5만 |
|---|
| 2026.09.22 | ₩75,612 | ₩75,866 | ₩75,185 | ₩75,786 | +0.23% | 2.6만 |
|---|
| 2026.09.21 | ₩74,918 | ₩75,278 | ₩74,757 | ₩75,278 | +0.48% | 1.1만 |
|---|
| 2026.09.18 | ₩74,250 | ₩74,263 | ₩73,929 | ₩74,063 | -0.25% | 1.6만 |
|---|
| 2026.09.17 | ₩75,265 | ₩75,412 | ₩74,864 | ₩75,051 | -0.28% | 2.3만 |
|---|
| 2026.09.16 | ₩74,490 | ₩74,811 | ₩74,303 | ₩74,477 | -0.02% | 2.7만 |
|---|
| 2026.09.15 | ₩74,437 | ₩74,450 | ₩74,076 | ₩74,330 | -0.14% | 2.5만 |
|---|
| 2026.09.14 | ₩74,464 | ₩75,025 | ₩74,170 | ₩74,570 | +0.14% | 3.4만 |
|---|
| 2026.09.11 | ₩75,372 | ₩75,372 | ₩74,931 | ₩75,172 | -0.27% | 1.8만 |
|---|
| 2026.09.10 | ₩74,798 | ₩74,904 | ₩74,330 | ₩74,544 | -0.34% | 1.7만 |
|---|
| 2026.09.09 | ₩75,399 | ₩75,425 | ₩74,971 | ₩75,172 | -0.30% | 4.8만 |
|---|
| 2026.09.08 | ₩76,788 | ₩76,788 | ₩76,187 | ₩76,200 | -0.77% | 2.1만 |
|---|
| 2026.09.04 | ₩76,106 | ₩76,708 | ₩76,106 | ₩76,440 | +0.44% | 12.8만 |
|---|
| 2026.09.03 | ₩76,360 | ₩76,360 | ₩75,813 | ₩76,347 | -0.02% | 1.9만 |
|---|
| 2026.09.02 | ₩76,106 | ₩76,173 | ₩75,853 | ₩76,013 | -0.12% | 2.5만 |
|---|
| 2026.09.01 | ₩76,080 | ₩76,360 | ₩75,679 | ₩75,679 | -0.53% | 2.1만 |
|---|
| 2026.08.31 | ₩77,082 | ₩77,269 | ₩76,347 | ₩76,494 | -0.76% | 1.6만 |
|---|
| 2026.08.28 | ₩77,202 | ₩77,389 | ₩76,948 | ₩77,108 | -0.12% | 11.3만 |
|---|
| 2026.08.27 | ₩76,561 | ₩76,908 | ₩76,414 | ₩76,587 | +0.03% | 7.9만 |
|---|
| 2026.08.26 | ₩77,269 | ₩77,415 | ₩76,788 | ₩76,988 | -0.36% | 2.7만 |
|---|
| 2026.08.25 | ₩76,988 | ₩77,068 | ₩76,654 | ₩76,895 | -0.12% | 4.1만 |
|---|
| 2026.08.24 | ₩76,801 | ₩77,148 | ₩74,798 | ₩76,921 | +0.16% | 2.7만 |
|---|
| 2026.08.21 | ₩76,374 | ₩76,761 | ₩76,374 | ₩76,521 | +0.19% | 2.9만 |
|---|
| 2026.08.20 | ₩76,000 | ₩76,334 | ₩75,492 | ₩75,973 | -0.04% | 4.2만 |
|---|
| 2026.08.19 | ₩76,667 | ₩76,694 | ₩76,133 | ₩76,187 | -0.63% | 1.6만 |
|---|
| 2026.08.18 | ₩76,801 | ₩76,801 | ₩76,307 | ₩76,507 | -0.38% | 3.4만 |
|---|
| 2026.08.17 | ₩77,482 | ₩77,482 | ₩76,908 | ₩77,295 | -0.24% | 12.1만 |
|---|
| 2026.08.14 | ₩77,683 | ₩77,763 | ₩77,295 | ₩77,763 | +0.10% | 1.6만 |
|---|
| 2026.08.13 | ₩77,589 | ₩77,963 | ₩77,282 | ₩77,656 | +0.09% | 4.3만 |
|---|
| 2026.08.12 | ₩77,496 | ₩77,656 | ₩77,282 | ₩77,389 | -0.14% | 24.1만 |
|---|
| 2026.08.11 | ₩77,816 | ₩78,137 | ₩76,961 | ₩77,509 | -0.39% | 3.4만 |
|---|
| 2026.08.10 | ₩77,736 | ₩77,736 | ₩76,921 | ₩77,589 | -0.19% | 3.7만 |
|---|
| 2026.08.07 | ₩77,990 | ₩78,003 | ₩77,469 | ₩77,642 | -0.45% | 3.3만 |
|---|
| 2026.08.06 | ₩77,536 | ₩77,789 | ₩76,935 | ₩77,429 | -0.14% | 3.2만 |
|---|
| 2026.08.05 | ₩77,375 | ₩77,576 | ₩77,055 | ₩77,188 | -0.24% | 3.2만 |
|---|
| 2026.08.04 | ₩77,269 | ₩77,536 | ₩77,001 | ₩77,536 | +0.35% | 6.9만 |
|---|
| 2026.08.03 | ₩76,574 | ₩77,068 | ₩76,494 | ₩76,908 | +0.44% | 11.2만 |
|---|
| 2026.07.31 | ₩76,240 | ₩76,280 | ₩75,639 | ₩75,639 | -0.79% | 14.1만 |
|---|
| 2026.07.30 | ₩76,026 | ₩76,387 | ₩75,986 | ₩76,307 | +0.37% | 3.3만 |
|---|
| 2026.07.29 | ₩75,385 | ₩75,799 | ₩74,891 | ₩74,891 | -0.66% | 4.5만 |
|---|
| 2026.07.28 | ₩75,038 | ₩75,893 | ₩75,038 | ₩75,893 | +1.14% | 1.8만 |
|---|
| 2026.07.27 | ₩75,893 | ₩75,893 | ₩75,172 | ₩75,479 | -0.55% | 4.1만 |
|---|
| 2026.07.24 | ₩75,105 | ₩75,599 | ₩74,944 | ₩75,212 | +0.14% | 10.1만 |
|---|
| 2026.07.23 | ₩74,691 | ₩74,757 | ₩74,303 | ₩74,397 | -0.39% | 4.2만 |
|---|
| 2026.07.22 | ₩75,866 | ₩76,187 | ₩75,786 | ₩75,786 | -0.11% | 14.2만 |
|---|
| 2026.07.21 | ₩75,185 | ₩75,612 | ₩74,958 | ₩75,465 | +0.37% | 5.1만 |
|---|
| 2026.07.20 | ₩75,038 | ₩75,078 | ₩74,450 | ₩74,450 | -0.78% | 4.5만 |
|---|
| 2026.07.17 | ₩74,971 | ₩75,345 | ₩74,878 | ₩75,185 | +0.29% | 12.1만 |
|---|
| 2026.07.16 | ₩75,105 | ₩75,759 | ₩75,105 | ₩75,572 | +0.62% | 5.7만 |
|---|
| 2026.07.15 | ₩75,439 | ₩75,532 | ₩75,038 | ₩75,519 | +0.11% | 1.9만 |
|---|
| 2026.07.14 | ₩75,332 | ₩75,519 | ₩75,105 | ₩75,212 | -0.16% | 2.7만 |
|---|
| 2026.07.13 | ₩75,465 | ₩75,572 | ₩74,904 | ₩75,131 | -0.44% | 8.3만 |
|---|
| 2026.07.10 | ₩75,198 | ₩75,532 | ₩75,078 | ₩75,252 | +0.07% | 3.7만 |
|---|
| 2026.07.09 | ₩75,238 | ₩75,412 | ₩75,118 | ₩75,278 | +0.05% | 2.1만 |
|---|
| 2026.07.08 | ₩74,985 | ₩75,212 | ₩74,317 | ₩74,944 | -0.05% | 1.7만 |
|---|
| 2026.07.07 | ₩76,574 | ₩76,574 | ₩75,746 | ₩75,960 | -0.80% | 3.9만 |
|---|
| 2026.07.06 | ₩76,627 | ₩76,788 | ₩76,467 | ₩76,574 | -0.07% | 15.6만 |
|---|
| 2026.07.02 | ₩76,307 | ₩76,440 | ₩75,826 | ₩76,240 | -0.09% | 1.3만 |
|---|
| 2026.07.01 | ₩75,505 | ₩75,759 | ₩75,252 | ₩75,479 | -0.04% | 7.4만 |
|---|
| 2026.06.30 | ₩75,813 | ₩76,147 | ₩75,773 | ₩76,133 | +0.42% | 12.8만 |
|---|
| 2026.06.29 | ₩75,519 | ₩75,639 | ₩75,011 | ₩75,626 | +0.14% | 13.4만 |
|---|
| 2026.06.26 | ₩75,198 | ₩75,799 | ₩74,998 | ₩74,998 | -0.27% | 18만 |
|---|
| 2026.06.25 | ₩76,026 | ₩76,160 | ₩75,626 | ₩75,866 | -0.21% | 6.5만 |
|---|
| 2026.06.24 | ₩76,467 | ₩77,015 | ₩76,400 | ₩76,547 | +0.10% | 9.6만 |
|---|
| 2026.06.23 | ₩76,480 | ₩77,015 | ₩76,480 | ₩76,574 | +0.12% | 16만 |
|---|
| 2026.06.22 | ₩77,389 | ₩77,749 | ₩76,414 | ₩77,482 | +0.12% | 4.6만 |
|---|
| 2026.06.18 | ₩77,175 | ₩77,870 | ₩77,175 | ₩77,642 | +0.61% | 4.1만 |
|---|
| 2026.06.17 | ₩77,576 | ₩77,950 | ₩76,895 | ₩76,908 | -0.86% | 23.7만 |
|---|
| 2026.06.16 | ₩77,549 | ₩77,870 | ₩77,108 | ₩77,269 | -0.36% | 6.1만 |
|---|
| 2026.06.15 | ₩77,763 | ₩77,896 | ₩77,282 | ₩77,309 | -0.58% | 5.2만 |
|---|
| 2026.06.12 | ₩76,694 | ₩77,082 | ₩76,120 | ₩76,854 | +0.21% | 6.6만 |
|---|
| 2026.06.11 | ₩75,345 | ₩77,001 | ₩75,305 | ₩77,001 | +2.20% | 3.9만 |
|---|
| 2026.06.10 | ₩75,091 | ₩75,439 | ₩74,490 | ₩74,530 | -0.75% | 7만 |
|---|
| 2026.06.09 | ₩76,133 | ₩76,200 | ₩74,731 | ₩75,759 | -0.49% | 2.4만 |
|---|
| 2026.06.08 | ₩75,225 | ₩75,639 | ₩75,065 | ₩75,332 | +0.14% | 2.2만 |
|---|
| 2026.06.05 | ₩75,626 | ₩75,799 | ₩74,744 | ₩74,824 | -1.06% | 20만 |
|---|
| 2026.06.04 | ₩75,639 | ₩76,080 | ₩75,505 | ₩75,732 | +0.12% | 19.1만 |
|---|
| 2026.06.03 | ₩75,599 | ₩75,893 | ₩75,091 | ₩75,385 | -0.28% | 23.8만 |
|---|
| 2026.06.02 | ₩75,773 | ₩76,454 | ₩75,773 | ₩76,053 | +0.37% | 15만 |
|---|
| 2026.06.01 | ₩75,305 | ₩75,933 | ₩74,931 | ₩75,586 | +0.37% | 9.6만 |
|---|
| 2026.05.29 | ₩76,187 | ₩76,387 | ₩75,265 | ₩75,479 | -0.93% | 9.8만 |
|---|
| 2026.05.28 | ₩75,692 | ₩76,267 | ₩75,599 | ₩76,093 | +0.53% | 5.5만 |
|---|
| 2026.05.27 | ₩76,494 | ₩76,627 | ₩76,080 | ₩76,307 | -0.24% | 33.7만 |
|---|
| 2026.05.26 | ₩75,906 | ₩76,187 | ₩75,519 | ₩75,746 | -0.21% | 17.2만 |
|---|
| 2026.05.22 | ₩75,278 | ₩75,358 | ₩74,784 | ₩74,904 | -0.50% | 11.1만 |
|---|
| 2026.05.21 | ₩74,744 | ₩75,532 | ₩74,517 | ₩75,158 | +0.55% | 15.5만 |
|---|
| 2026.05.20 | ₩73,756 | ₩75,011 | ₩73,756 | ₩75,011 | +1.70% | 10.5만 |
|---|
| 2026.05.19 | ₩73,462 | ₩73,756 | ₩73,075 | ₩73,382 | -0.11% | 3.1만 |
|---|
| 2026.05.18 | ₩73,635 | ₩73,809 | ₩73,195 | ₩73,769 | +0.18% | 6.3만 |
|---|
| 2026.05.15 | ₩73,168 | ₩73,448 | ₩73,021 | ₩73,141 | -0.04% | 12.3만 |
|---|
| 2026.05.14 | ₩74,103 | ₩74,410 | ₩73,769 | ₩73,849 | -0.34% | 14.1만 |
|---|
| 2026.05.13 | ₩72,954 | ₩73,782 | ₩72,954 | ₩73,782 | +1.14% | 3.7만 |
|---|
| 2026.05.12 | ₩73,195 | ₩73,288 | ₩72,741 | ₩73,248 | +0.07% | 5.1만 |
|---|
| 2026.05.11 | ₩73,782 | ₩73,849 | ₩73,422 | ₩73,502 | -0.38% | 5.6만 |
|---|
| 2026.05.08 | ₩74,130 | ₩74,357 | ₩73,836 | ₩74,263 | +0.18% | 5.4만 |
|---|
| 2026.05.07 | ₩74,450 | ₩74,744 | ₩73,529 | ₩73,635 | -1.09% | 3.2만 |
|---|
| 2026.05.06 | ₩74,691 | ₩75,158 | ₩74,584 | ₩75,065 | +0.50% | 3.3만 |
|---|
| 2026.05.05 | ₩72,527 | ₩73,208 | ₩72,407 | ₩72,968 | +0.61% | 33.5만 |
|---|
| 2026.05.04 | ₩72,059 | ₩72,153 | ₩71,004 | ₩71,258 | -1.11% | 31.1만 |
|---|
| 2026.05.01 | ₩73,021 | ₩73,181 | ₩71,418 | ₩72,767 | -0.35% | 18만 |
|---|
| 2026.04.30 | ₩72,233 | ₩72,941 | ₩71,351 | ₩72,928 | +0.96% | 8.6만 |
|---|
| 2026.04.29 | ₩71,832 | ₩72,140 | ₩71,325 | ₩71,365 | -0.65% | 2.6만 |
|---|
| 2026.04.28 | ₩72,433 | ₩72,634 | ₩71,966 | ₩72,046 | -0.53% | 10.9만 |
|---|
| 2026.04.27 | ₩73,048 | ₩73,048 | ₩72,500 | ₩72,647 | -0.55% | 11.1만 |
|---|
| 2026.04.24 | ₩72,914 | ₩73,288 | ₩72,554 | ₩73,034 | +0.16% | 6.4만 |
|---|
| 2026.04.23 | ₩73,008 | ₩73,342 | ₩71,899 | ₩72,580 | -0.59% | 8.2만 |
|---|
| 2026.04.22 | ₩73,302 | ₩73,342 | ₩72,834 | ₩73,115 | -0.26% | 3.6만 |
|---|
| 2026.04.21 | ₩73,916 | ₩74,130 | ₩72,874 | ₩73,235 | -0.92% | 4.2만 |
|---|
| 2026.04.20 | ₩74,130 | ₩74,317 | ₩73,956 | ₩74,210 | +0.11% | 4.4만 |
|---|
| 2026.04.17 | ₩74,691 | ₩75,225 | ₩74,490 | ₩74,637 | -0.07% | 4.7만 |
|---|
| 2026.04.16 | ₩73,582 | ₩73,782 | ₩72,874 | ₩72,981 | -0.82% | 4.2만 |
|---|
| 2026.04.15 | ₩73,462 | ₩73,529 | ₩72,981 | ₩73,128 | -0.45% | 2.4만 |
|---|
| 2026.04.14 | ₩73,716 | ₩74,050 | ₩73,622 | ₩73,796 | +0.11% | 4.4만 |
|---|
| 2026.04.13 | ₩72,620 | ₩73,462 | ₩72,594 | ₩73,208 | +0.81% | 4.2만 |
|---|
| 2026.04.10 | ₩73,863 | ₩73,889 | ₩73,302 | ₩73,462 | -0.54% | 1.4만 |
|---|
| 2026.04.09 | ₩72,407 | ₩73,302 | ₩72,407 | ₩73,061 | +0.90% | 4.1만 |
|---|
| 2026.04.08 | ₩73,221 | ₩74,798 | ₩72,834 | ₩73,368 | +0.20% | 3.8만 |
|---|
| 2026.04.07 | ₩70,270 | ₩70,724 | ₩69,441 | ₩70,336 | +0.10% | 12.3만 |
|---|
| 2026.04.06 | ₩70,363 | ₩71,084 | ₩70,350 | ₩70,911 | +0.78% | 3.5만 |
|---|
| 2026.04.02 | ₩69,415 | ₩70,443 | ₩69,415 | ₩70,363 | +1.37% | 10만 |
|---|
| 2026.04.01 | ₩70,310 | ₩70,884 | ₩70,176 | ₩70,550 | +0.34% | 4만 |
|---|
| 2026.03.31 | ₩69,081 | ₩70,043 | ₩68,707 | ₩69,856 | +1.12% | 4.4만 |
|---|
| 2026.03.30 | ₩68,520 | ₩68,840 | ₩67,865 | ₩68,253 | -0.39% | 4.3만 |
|---|
| 2026.03.27 | ₩68,306 | ₩68,547 | ₩67,825 | ₩67,825 | -0.70% | 6.1만 |
|---|
| 2026.03.26 | ₩68,881 | ₩69,401 | ₩68,146 | ₩68,613 | -0.39% | 7.1만 |
|---|
| 2026.03.25 | ₩69,522 | ₩69,682 | ₩69,148 | ₩69,321 | -0.29% | 5.8만 |
|---|
| 2026.03.24 | ₩67,892 | ₩68,694 | ₩67,799 | ₩68,333 | +0.65% | 4.5만 |
|---|
| 2026.03.23 | ₩68,386 | ₩69,401 | ₩68,079 | ₩68,507 | +0.18% | 4.6만 |
|---|
| 2026.03.20 | ₩68,320 | ₩68,573 | ₩66,543 | ₩66,543 | -2.60% | 3.1만 |
|---|
| 2026.03.19 | ₩68,146 | ₩68,867 | ₩68,092 | ₩68,613 | +0.69% | 4.3만 |
|---|
| 2026.03.18 | ₩70,056 | ₩70,283 | ₩69,268 | ₩69,295 | -1.09% | 6.5만 |
|---|
| 2026.03.17 | ₩70,376 | ₩70,964 | ₩70,083 | ₩70,123 | -0.36% | 3.6만 |
|---|
| 2026.03.16 | ₩70,283 | ₩70,417 | ₩70,016 | ₩70,189 | -0.13% | 2.9만 |
|---|
| 2026.03.13 | ₩70,590 | ₩70,951 | ₩69,722 | ₩69,789 | -1.14% | 2.5만 |
|---|
| 2026.03.12 | ₩70,417 | ₩70,670 | ₩70,002 | ₩70,283 | -0.19% | 3만 |
|---|
| 2026.03.11 | ₩70,791 | ₩71,205 | ₩70,644 | ₩70,964 | +0.25% | 1.6만 |
|---|
| 2026.03.10 | ₩70,937 | ₩71,766 | ₩70,710 | ₩70,710 | -0.32% | 2.1만 |
|---|
| 2026.03.09 | ₩69,228 | ₩70,978 | ₩69,014 | ₩70,937 | +2.47% | 3.3만 |
|---|
| 2026.03.06 | ₩70,123 | ₩70,737 | ₩69,815 | ₩70,457 | +0.48% | 3.3만 |
|---|
| 2026.03.05 | ₩71,659 | ₩71,872 | ₩70,831 | ₩71,164 | -0.69% | 4.1만 |
|---|
| 2026.03.04 | ₩72,086 | ₩72,634 | ₩71,939 | ₩72,286 | +0.28% | 4.4만 |
|---|
| 2026.03.03 | ₩70,857 | ₩71,939 | ₩70,684 | ₩71,325 | +0.66% | 5.6만 |
|---|
| 2026.03.02 | ₩73,408 | ₩73,929 | ₩73,408 | ₩73,475 | +0.09% | 4.5만 |
|---|
| 2026.02.27 | ₩75,091 | ₩75,545 | ₩74,811 | ₩74,944 | -0.20% | 4.4만 |
|---|
| 2026.02.26 | ₩75,545 | ₩75,679 | ₩75,091 | ₩75,492 | -0.07% | 8.7만 |
|---|
| 2026.02.25 | ₩75,612 | ₩75,879 | ₩75,372 | ₩75,532 | -0.11% | 20만 |
|---|
| 2026.02.24 | ₩75,065 | ₩75,639 | ₩75,065 | ₩75,465 | +0.53% | 2.8만 |
|---|
| 2026.02.23 | ₩75,185 | ₩75,465 | ₩74,798 | ₩74,958 | -0.30% | 5.7만 |
|---|
| 2026.02.20 | ₩74,570 | ₩75,332 | ₩74,570 | ₩75,212 | +0.86% | 7.9만 |
|---|
| 2026.02.19 | ₩74,330 | ₩74,410 | ₩74,183 | ₩74,343 | +0.02% | 3.4만 |
|---|
| 2026.02.18 | ₩74,250 | ₩74,771 | ₩74,250 | ₩74,530 | +0.38% | 3.3만 |
|---|
| 2026.02.17 | ₩73,716 | ₩74,357 | ₩73,529 | ₩74,156 | +0.60% | 11만 |
|---|
| 2026.02.13 | ₩73,195 | ₩73,649 | ₩73,195 | ₩73,275 | +0.11% | 6.9만 |
|---|
| 2026.02.12 | ₩74,570 | ₩74,611 | ₩73,569 | ₩73,569 | -1.34% | 3.9만 |
|---|
| 2026.02.11 | ₩74,090 | ₩74,410 | ₩73,863 | ₩74,223 | +0.18% | 6.5만 |
|---|
| 2026.02.10 | ₩73,916 | ₩74,330 | ₩73,876 | ₩74,009 | +0.13% | 2.1만 |
|---|
| 2026.02.09 | ₩73,181 | ₩73,876 | ₩73,181 | ₩73,782 | +0.82% | 2.4만 |
|---|
| 2026.02.06 | ₩72,901 | ₩73,422 | ₩72,861 | ₩73,315 | +0.57% | 2.3만 |
|---|
| 2026.02.05 | ₩72,594 | ₩72,914 | ₩72,206 | ₩72,500 | -0.13% | 3.8만 |
|---|
| 2026.02.04 | ₩73,288 | ₩73,796 | ₩73,034 | ₩73,195 | -0.13% | 5.4만 |
|---|
| 2026.02.03 | ₩72,928 | ₩73,315 | ₩72,473 | ₩72,981 | +0.07% | 7.2만 |
|---|
| 2026.02.02 | ₩72,994 | ₩73,635 | ₩72,994 | ₩73,408 | +0.57% | 3.2만 |
|---|
| 2026.01.30 | ₩72,460 | ₩72,714 | ₩72,180 | ₩72,594 | +0.18% | 3.1만 |
|---|
| 2026.01.29 | ₩72,540 | ₩72,794 | ₩71,832 | ₩72,527 | -0.02% | 7.4만 |
|---|
| 2026.01.28 | ₩72,487 | ₩72,928 | ₩71,953 | ₩71,993 | -0.68% | 9.4만 |
|---|
| 2026.01.27 | ₩72,981 | ₩73,248 | ₩72,701 | ₩72,874 | -0.15% | 3.7만 |
|---|
| 2026.01.26 | ₩72,954 | ₩73,195 | ₩72,794 | ₩72,941 | -0.02% | 4.5만 |
|---|
| 2026.01.23 | ₩72,888 | ₩73,075 | ₩72,514 | ₩72,767 | -0.16% | 3.8만 |
|---|
| 2026.01.22 | ₩73,141 | ₩73,181 | ₩72,888 | ₩73,061 | -0.11% | 2.1만 |
|---|
| 2026.01.21 | ₩71,912 | ₩72,821 | ₩71,445 | ₩72,620 | +0.98% | 11.8만 |
|---|
| 2026.01.20 | ₩71,592 | ₩71,926 | ₩71,231 | ₩71,325 | -0.37% | 3.3만 |
|---|
| 2026.01.16 | ₩73,569 | ₩73,796 | ₩73,355 | ₩73,622 | +0.07% | 2.6만 |
|---|
| 2026.01.15 | ₩73,929 | ₩73,983 | ₩73,622 | ₩73,622 | -0.42% | 5만 |
|---|
| 2026.01.14 | ₩73,529 | ₩73,716 | ₩73,368 | ₩73,676 | +0.20% | 7.4만 |
|---|
| 2026.01.13 | ₩73,569 | ₩73,662 | ₩73,302 | ₩73,395 | -0.24% | 3.7만 |
|---|
| 2026.01.12 | ₩73,462 | ₩73,662 | ₩73,275 | ₩73,489 | +0.04% | 5.4만 |
|---|
| 2026.01.09 | ₩73,395 | ₩73,448 | ₩72,847 | ₩73,315 | -0.11% | 4.4만 |
|---|
| 2026.01.08 | ₩72,033 | ₩72,647 | ₩71,886 | ₩72,567 | +0.74% | 2.6만 |
|---|
| 2026.01.07 | ₩72,447 | ₩72,447 | ₩71,993 | ₩72,099 | -0.48% | 3.3만 |
|---|
| 2026.01.06 | ₩72,086 | ₩72,647 | ₩72,086 | ₩72,407 | +0.44% | 6.7만 |
|---|
| 2026.01.05 | ₩71,605 | ₩72,126 | ₩71,605 | ₩71,912 | +0.43% | 3.3만 |
|---|
| 2026.01.02 | ₩71,418 | ₩71,565 | ₩70,764 | ₩71,565 | +0.21% | 4.7만 |
|---|
| 2025.12.31 | ₩71,031 | ₩71,031 | ₩70,563 | ₩70,871 | -0.23% | 1.3만 |
|---|
| 2025.12.30 | ₩70,817 | ₩71,098 | ₩70,817 | ₩70,991 | +0.25% | 2만 |
|---|
| 2025.12.29 | ₩70,350 | ₩70,563 | ₩70,350 | ₩70,403 | +0.08% | 2.1만 |
|---|
| 2025.12.26 | ₩70,764 | ₩70,764 | ₩70,417 | ₩70,457 | -0.43% | 1.3만 |
|---|
| 2025.12.24 | ₩70,256 | ₩70,604 | ₩70,243 | ₩70,336 | +0.11% | 1.4만 |
|---|
| 2025.12.23 | ₩70,296 | ₩70,443 | ₩70,056 | ₩70,363 | +0.10% | 2.3만 |
|---|
| 2025.12.22 | ₩70,230 | ₩70,443 | ₩70,016 | ₩70,203 | -0.04% | 2.5만 |
|---|
| 2025.12.19 | ₩70,230 | ₩70,550 | ₩70,203 | ₩70,203 | -0.04% | 3.2만 |
|---|
| 2025.12.18 | ₩69,842 | ₩70,336 | ₩69,842 | ₩69,842 | 0.00% | 4.1만 |
|---|
| 2025.12.17 | ₩69,802 | ₩70,016 | ₩69,388 | ₩69,388 | -0.59% | 4.3만 |
|---|
| 2025.12.16 | ₩70,056 | ₩70,230 | ₩69,067 | ₩70,123 | +0.10% | 4.2만 |
|---|
| 2025.12.15 | ₩70,310 | ₩70,644 | ₩70,043 | ₩70,230 | -0.11% | 4만 |
|---|
| 2025.12.12 | ₩70,737 | ₩70,804 | ₩69,896 | ₩70,002 | -1.04% | 3만 |
|---|
| 2025.12.11 | ₩70,123 | ₩70,430 | ₩70,069 | ₩70,296 | +0.25% | 2.8만 |
|---|
| 2025.12.10 | ₩69,655 | ₩69,989 | ₩69,375 | ₩69,815 | +0.23% | 3.8만 |
|---|
| 2025.12.09 | ₩69,682 | ₩69,976 | ₩69,468 | ₩69,495 | -0.27% | 4.9만 |
|---|
| 2025.12.08 | ₩69,482 | ₩70,296 | ₩69,482 | ₩69,909 | +0.62% | 4.2만 |
|---|
| 2025.12.05 | ₩69,228 | ₩70,497 | ₩69,228 | ₩70,189 | +1.39% | 3.3만 |
|---|
| 2025.12.04 | ₩69,922 | ₩70,256 | ₩69,762 | ₩70,256 | +0.48% | 5.5만 |
|---|
| 2025.12.03 | ₩69,682 | ₩69,949 | ₩69,615 | ₩69,842 | +0.23% | 2.9만 |
|---|
| 2025.12.02 | ₩69,735 | ₩69,922 | ₩69,655 | ₩69,722 | -0.02% | 6.2만 |
|---|
| 2025.12.01 | ₩69,361 | ₩70,056 | ₩69,361 | ₩69,749 | +0.56% | 11.6만 |
|---|
| 2025.11.28 | ₩69,642 | ₩69,856 | ₩69,588 | ₩69,749 | +0.15% | 3.5천 |
|---|
| 2025.11.26 | ₩69,121 | ₩69,682 | ₩69,121 | ₩69,682 | +0.81% | 2.2만 |
|---|
| 2025.11.25 | ₩68,587 | ₩69,174 | ₩68,520 | ₩68,961 | +0.55% | 2.7만 |
|---|
| 2025.11.24 | ₩68,106 | ₩68,520 | ₩67,932 | ₩68,226 | +0.18% | 3.3만 |
|---|
| 2025.11.21 | ₩67,705 | ₩68,226 | ₩67,558 | ₩68,066 | +0.53% | 3.1만 |
|---|
| 2025.11.20 | ₩68,533 | ₩68,653 | ₩66,970 | ₩67,051 | -2.16% | 7.8만 |
|---|
| 2025.11.19 | ₩67,959 | ₩68,293 | ₩67,759 | ₩67,986 | +0.04% | 6.4만 |
|---|
| 2025.11.18 | ₩67,491 | ₩67,839 | ₩67,251 | ₩67,491 | 0.00% | 4.4만 |
|---|
| 2025.11.17 | ₩68,894 | ₩69,134 | ₩68,279 | ₩68,720 | -0.25% | 3.3만 |
|---|
| 2025.11.14 | ₩69,041 | ₩69,628 | ₩69,041 | ₩69,415 | +0.54% | 3.8만 |
|---|
| 2025.11.13 | ₩70,590 | ₩70,657 | ₩69,749 | ₩69,829 | -1.08% | 5.8만 |
|---|
| 2025.11.12 | ₩70,657 | ₩70,804 | ₩70,550 | ₩70,657 | 0.00% | 2.8만 |
|---|
| 2025.11.11 | ₩69,789 | ₩70,149 | ₩69,789 | ₩70,056 | +0.38% | 2.5만 |
|---|
| 2025.11.10 | ₩69,228 | ₩69,655 | ₩69,134 | ₩69,441 | +0.31% | 3.3만 |
|---|
| 2025.11.07 | ₩68,133 | ₩68,907 | ₩67,198 | ₩68,774 | +0.94% | 2.9만 |
|---|
| 2025.11.06 | ₩68,800 | ₩68,947 | ₩68,293 | ₩68,453 | -0.50% | 7.2만 |
|---|
| 2025.11.05 | ₩68,894 | ₩69,428 | ₩68,827 | ₩69,268 | +0.54% | 15.3만 |
|---|
| 2025.11.04 | ₩68,827 | ₩69,014 | ₩68,560 | ₩68,560 | -0.39% | 5.5만 |
|---|
| 2025.11.03 | ₩69,134 | ₩69,281 | ₩69,067 | ₩69,188 | +0.08% | 1.7만 |
|---|
| 2025.10.31 | ₩69,375 | ₩69,415 | ₩68,987 | ₩69,148 | -0.33% | 3.7만 |
|---|
| 2025.10.30 | ₩69,401 | ₩69,575 | ₩69,254 | ₩69,388 | -0.02% | 8.8만 |
|---|
| 2025.10.29 | ₩69,856 | ₩69,856 | ₩69,348 | ₩69,655 | -0.29% | 4만 |
|---|
| 2025.10.28 | ₩69,762 | ₩69,829 | ₩69,361 | ₩69,709 | -0.08% | 3.5만 |
|---|
| 2025.10.27 | ₩69,709 | ₩69,882 | ₩69,602 | ₩69,869 | +0.23% | 3.9만 |
|---|
| 2025.10.24 | ₩69,588 | ₩69,669 | ₩69,468 | ₩69,468 | -0.17% | 1.9만 |
|---|
| 2025.10.23 | ₩69,468 | ₩69,695 | ₩69,455 | ₩69,535 | +0.10% | 5.2만 |
|---|
| 2025.10.22 | ₩69,361 | ₩69,548 | ₩68,787 | ₩69,014 | -0.50% | 3.2만 |
|---|
| 2025.10.21 | ₩69,321 | ₩69,482 | ₩69,067 | ₩69,067 | -0.37% | 3.5만 |
|---|
| 2025.10.20 | ₩69,134 | ₩69,575 | ₩69,134 | ₩69,508 | +0.54% | 3.6만 |
|---|
| 2025.10.17 | ₩68,680 | ₩68,921 | ₩68,413 | ₩68,854 | +0.25% | 5.6만 |
|---|
| 2025.10.16 | ₩68,039 | ₩68,747 | ₩68,039 | ₩68,587 | +0.80% | 22.4만 |
|---|
| 2025.10.15 | ₩68,133 | ₩68,213 | ₩67,585 | ₩67,839 | -0.43% | 8.3만 |
|---|
| 2025.10.14 | ₩67,411 | ₩68,199 | ₩67,251 | ₩68,052 | +0.95% | 5.1만 |
|---|
| 2025.10.13 | ₩67,545 | ₩68,039 | ₩67,545 | ₩67,865 | +0.47% | 3.5만 |
|---|
| 2025.10.10 | ₩68,493 | ₩68,653 | ₩67,157 | ₩67,157 | -1.95% | 3.9만 |
|---|