시장 데이터를 불러오는 중
전체 종목
WisdomTree Emerging Markets Efficient Core Fund 과거 주가
WisdomTree Emerging Markets Efficient Core Fund · NTSE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WisdomTree Emerging Markets Efficient Core Fund · NTSE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,360 | ₩61,535 | ₩61,360 | ₩61,535 | +0.29% | 600 |
| 2026.10.08 | ₩61,226 | ₩61,226 | ₩60,690 | ₩60,900 | -0.53% | 1.3천 |
| 2026.10.07 | ₩61,554 | ₩61,952 | ₩61,534 | ₩61,952 | +0.65% | 1.7천 |
| 2026.10.06 | ₩63,169 | ₩63,169 | ₩62,693 | ₩62,693 | -0.75% | 6.3천 |
| 2026.10.05 | ₩62,954 | ₩63,185 | ₩62,954 | ₩63,185 | +0.37% | 1.3천 |
| 2026.10.02 | ₩62,740 | ₩62,740 | ₩62,244 | ₩62,477 | -0.42% | 3천 |
| 2026.10.01 | ₩61,306 | ₩61,605 | ₩61,212 | ₩61,605 | +0.49% | 7.2천 |
| 2026.09.30 | ₩61,882 | ₩61,882 | ₩61,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,565 |
| -0.51% |
| 2.3천 |
| 2026.09.29 | ₩62,164 | ₩62,304 | ₩61,936 | ₩62,253 | +0.14% | 2.2천 |
|---|
| 2026.09.28 | ₩61,976 | ₩62,244 | ₩61,976 | ₩62,244 | +0.43% | 1.7천 |
|---|
| 2026.09.25 | ₩62,686 | ₩63,002 | ₩62,686 | ₩63,002 | +0.50% | 1.3천 |
|---|
| 2026.09.24 | ₩62,753 | ₩62,887 | ₩62,570 | ₩62,570 | -0.29% | 1.4천 |
|---|
| 2026.09.23 | ₩63,865 | ₩63,865 | ₩62,965 | ₩62,965 | -1.41% | 3.9천 |
|---|
| 2026.09.22 | ₩64,388 | ₩64,539 | ₩64,013 | ₩64,539 | +0.24% | 500 |
|---|
| 2026.09.21 | ₩63,932 | ₩64,153 | ₩63,932 | ₩64,153 | +0.35% | 1.4천 |
|---|
| 2026.09.18 | ₩61,983 | ₩62,284 | ₩61,983 | ₩62,284 | +0.49% | 6.9천 |
|---|
| 2026.09.17 | ₩62,318 | ₩62,363 | ₩62,318 | ₩62,363 | +0.07% | 1.9천 |
|---|
| 2026.09.16 | ₩62,016 | ₩62,016 | ₩60,884 | ₩61,231 | -1.27% | 1.3천 |
|---|
| 2026.09.15 | ₩61,534 | ₩61,534 | ₩61,299 | ₩61,301 | -0.38% | 900 |
|---|
| 2026.09.14 | ₩61,420 | ₩61,681 | ₩61,420 | ₩61,494 | +0.12% | 1.3천 |
|---|
| 2026.09.11 | ₩63,329 | ₩63,410 | ₩63,199 | ₩63,199 | -0.21% | 5.3천 |
|---|
| 2026.09.10 | ₩62,592 | ₩63,329 | ₩62,519 | ₩62,519 | -0.12% | 1.1천 |
|---|
| 2026.09.09 | ₩64,535 | ₩64,535 | ₩63,906 | ₩64,128 | -0.63% | 1천 |
|---|
| 2026.09.08 | ₩64,535 | ₩64,649 | ₩64,409 | ₩64,409 | -0.20% | 3천 |
|---|
| 2026.09.04 | ₩63,872 | ₩64,263 | ₩63,860 | ₩64,263 | +0.61% | 1.5천 |
|---|
| 2026.09.03 | ₩62,706 | ₩63,186 | ₩62,706 | ₩63,186 | +0.77% | 2.9천 |
|---|
| 2026.09.02 | ₩62,679 | ₩62,847 | ₩62,673 | ₩62,804 | +0.20% | 2.9천 |
|---|
| 2026.09.01 | ₩62,740 | ₩62,753 | ₩62,612 | ₩62,624 | -0.18% | 1.2천 |
|---|
| 2026.08.31 | ₩63,021 | ₩63,035 | ₩62,612 | ₩62,968 | -0.09% | 4.2천 |
|---|
| 2026.08.28 | ₩62,606 | ₩62,697 | ₩62,606 | ₩62,697 | +0.15% | 800 |
|---|
| 2026.08.27 | ₩63,209 | ₩63,222 | ₩63,021 | ₩63,171 | -0.06% | 2.3천 |
|---|
| 2026.08.26 | ₩63,155 | ₩63,249 | ₩62,981 | ₩63,008 | -0.23% | 2.7천 |
|---|
| 2026.08.25 | ₩62,673 | ₩63,173 | ₩62,673 | ₩63,173 | +0.80% | 2.2천 |
|---|
| 2026.08.24 | ₩61,808 | ₩62,003 | ₩61,728 | ₩61,894 | +0.14% | 2.8천 |
|---|
| 2026.08.21 | ₩63,068 | ₩63,148 | ₩62,965 | ₩62,965 | -0.16% | 2.4천 |
|---|
| 2026.08.20 | ₩62,110 | ₩62,553 | ₩62,110 | ₩62,553 | +0.71% | 3천 |
|---|
| 2026.08.19 | ₩62,150 | ₩62,190 | ₩61,989 | ₩62,137 | -0.02% | 2천 |
|---|
| 2026.08.18 | ₩61,641 | ₩61,641 | ₩61,145 | ₩61,176 | -0.75% | 2.9천 |
|---|
| 2026.08.17 | ₩63,309 | ₩63,490 | ₩62,977 | ₩62,977 | -0.52% | 2.5천 |
|---|
| 2026.08.14 | ₩62,358 | ₩62,423 | ₩62,338 | ₩62,423 | +0.11% | 1.4천 |
|---|
| 2026.08.13 | ₩62,391 | ₩62,767 | ₩62,391 | ₩62,452 | +0.10% | 2.6천 |
|---|
| 2026.08.12 | ₩62,217 | ₩62,217 | ₩62,062 | ₩62,062 | -0.25% | 900 |
|---|
| 2026.08.11 | ₩61,400 | ₩61,400 | ₩61,018 | ₩61,306 | -0.15% | 5.7천 |
|---|
| 2026.08.10 | ₩60,797 | ₩61,004 | ₩60,730 | ₩60,970 | +0.28% | 5.6천 |
|---|
| 2026.08.07 | ₩61,346 | ₩61,360 | ₩60,897 | ₩61,293 | -0.09% | 2.1천 |
|---|
| 2026.08.06 | ₩60,341 | ₩61,025 | ₩60,341 | ₩60,775 | +0.72% | 2.6천 |
|---|
| 2026.08.05 | ₩61,681 | ₩61,695 | ₩61,558 | ₩61,558 | -0.20% | 1.1천 |
|---|
| 2026.08.04 | ₩61,319 | ₩61,735 | ₩61,319 | ₩61,672 | +0.57% | 3.3천 |
|---|
| 2026.08.03 | ₩59,443 | ₩60,191 | ₩59,443 | ₩60,191 | +1.26% | 1.5천 |
|---|
| 2026.07.31 | ₩60,824 | ₩60,824 | ₩59,751 | ₩59,751 | -1.76% | 1.8천 |
|---|
| 2026.07.30 | ₩58,961 | ₩59,483 | ₩58,961 | ₩59,426 | +0.79% | 4.4천 |
|---|
| 2026.07.29 | ₩57,460 | ₩58,324 | ₩57,207 | ₩57,207 | -0.44% | 2.1천 |
|---|
| 2026.07.28 | ₩58,117 | ₩58,679 | ₩58,103 | ₩58,474 | +0.62% | 4.6천 |
|---|
| 2026.07.27 | ₩59,912 | ₩59,912 | ₩59,664 | ₩59,762 | -0.25% | 1.1천 |
|---|
| 2026.07.24 | ₩59,926 | ₩59,939 | ₩59,323 | ₩59,431 | -0.83% | 5.1천 |
|---|
| 2026.07.23 | ₩60,019 | ₩60,384 | ₩60,019 | ₩60,384 | +0.61% | 1.3천 |
|---|
| 2026.07.22 | ₩61,199 | ₩61,199 | ₩61,022 | ₩61,022 | -0.29% | 800 |
|---|
| 2026.07.21 | ₩61,641 | ₩61,641 | ₩61,587 | ₩61,590 | -0.08% | 900 |
|---|
| 2026.07.20 | ₩60,368 | ₩60,475 | ₩59,068 | ₩60,003 | -0.60% | 2.4천 |
|---|
| 2026.07.17 | ₩59,175 | ₩60,113 | ₩59,175 | ₩60,056 | +1.49% | 3.7천 |
|---|
| 2026.07.16 | ₩60,824 | ₩61,092 | ₩60,609 | ₩60,700 | -0.20% | 7천 |
|---|
| 2026.07.15 | ₩62,365 | ₩62,378 | ₩61,293 | ₩61,969 | -0.63% | 3.9천 |
|---|
| 2026.07.14 | ₩61,507 | ₩61,902 | ₩61,467 | ₩61,859 | +0.57% | 5.7천 |
|---|
| 2026.07.13 | ₩60,877 | ₩61,192 | ₩60,592 | ₩60,592 | -0.47% | 5.9천 |
|---|
| 2026.07.10 | ₩62,686 | ₩62,929 | ₩62,405 | ₩62,929 | +0.39% | 2.3천 |
|---|
| 2026.07.09 | ₩62,981 | ₩63,102 | ₩62,793 | ₩62,830 | -0.24% | 3천 |
|---|
| 2026.07.08 | ₩61,681 | ₩62,406 | ₩61,668 | ₩62,406 | +1.18% | 2.6천 |
|---|
| 2026.07.07 | ₩61,969 | ₩61,969 | ₩61,822 | ₩61,956 | -0.02% | 1.2천 |
|---|
| 2026.07.06 | ₩63,437 | ₩63,865 | ₩63,329 | ₩63,714 | +0.44% | 1.6만 |
|---|
| 2026.07.02 | ₩62,619 | ₩62,619 | ₩61,514 | ₩61,975 | -1.03% | 4.1천 |
|---|
| 2026.07.01 | ₩63,584 | ₩64,053 | ₩62,764 | ₩62,764 | -1.29% | 2.3만 |
|---|
| 2026.06.30 | ₩64,857 | ₩65,259 | ₩64,857 | ₩65,138 | +0.43% | 4.6천 |
|---|
| 2026.06.29 | ₩63,986 | ₩64,535 | ₩63,343 | ₩64,535 | +0.86% | 5.9천 |
|---|
| 2026.06.26 | ₩63,336 | ₩64,348 | ₩63,336 | ₩64,151 | +1.29% | 1.5천 |
|---|
| 2026.06.25 | ₩64,502 | ₩64,991 | ₩64,502 | ₩64,746 | +0.38% | 3.2천 |
|---|
| 2026.06.24 | ₩64,133 | ₩64,281 | ₩64,053 | ₩64,247 | +0.18% | 1.5천 |
|---|
| 2026.06.23 | ₩64,194 | ₩64,555 | ₩63,993 | ₩63,993 | -0.31% | 1.8천 |
|---|
| 2026.06.22 | ₩67,477 | ₩67,477 | ₩67,347 | ₩67,465 | -0.02% | 2.5천 |
|---|
| 2026.06.18 | ₩66,867 | ₩67,490 | ₩66,867 | ₩67,404 | +0.80% | 2천 |
|---|
| 2026.06.17 | ₩66,318 | ₩66,517 | ₩65,098 | ₩65,098 | -1.84% | 3.2천 |
|---|
| 2026.06.16 | ₩65,996 | ₩66,170 | ₩65,323 | ₩65,323 | -1.02% | 4.9천 |
|---|
| 2026.06.15 | ₩66,117 | ₩66,344 | ₩66,076 | ₩66,331 | +0.32% | 3.7천 |
|---|
| 2026.06.12 | ₩63,999 | ₩64,415 | ₩63,678 | ₩64,318 | +0.50% | 1.5천 |
|---|
| 2026.06.11 | ₩62,646 | ₩64,281 | ₩62,472 | ₩64,190 | +2.46% | 1.5천 |
|---|
| 2026.06.10 | ₩62,525 | ₩62,525 | ₩61,365 | ₩61,365 | -1.86% | 2.2천 |
|---|
| 2026.06.09 | ₩62,646 | ₩62,646 | ₩61,574 | ₩62,366 | -0.45% | 1.1천 |
|---|
| 2026.06.08 | ₩62,659 | ₩62,659 | ₩62,164 | ₩62,472 | -0.30% | 2.3천 |
|---|
| 2026.06.05 | ₩62,968 | ₩62,968 | ₩61,315 | ₩61,315 | -2.62% | 3.2천 |
|---|
| 2026.06.04 | ₩65,654 | ₩65,875 | ₩65,654 | ₩65,728 | +0.11% | 2.2천 |
|---|
| 2026.06.03 | ₩76,354 | ₩76,354 | ₩66,438 | ₩66,599 | -12.78% | 1.7천 |
|---|
| 2026.06.02 | ₩67,001 | ₩67,390 | ₩67,001 | ₩67,390 | +0.58% | 1.6천 |
|---|
| 2026.06.01 | ₩65,916 | ₩66,961 | ₩65,768 | ₩66,572 | +1.00% | 1.2만 |
|---|
| 2026.05.29 | ₩65,259 | ₩65,299 | ₩65,058 | ₩65,070 | -0.29% | 4.5천 |
|---|
| 2026.05.28 | ₩63,617 | ₩64,817 | ₩63,617 | ₩64,798 | +1.86% | 1.7만 |
|---|
| 2026.05.27 | ₩65,031 | ₩65,031 | ₩64,267 | ₩64,531 | -0.77% | 1.8만 |
|---|
| 2026.05.26 | ₩63,865 | ₩64,373 | ₩63,852 | ₩64,373 | +0.80% | 3.5천 |
|---|
| 2026.05.22 | ₩61,896 | ₩62,056 | ₩61,861 | ₩61,861 | -0.06% | 1.7천 |
|---|
| 2026.05.21 | ₩61,192 | ₩61,949 | ₩61,192 | ₩61,929 | +1.20% | 1.1천 |
|---|
| 2026.05.20 | ₩60,341 | ₩61,321 | ₩60,341 | ₩61,321 | +1.62% | 1.6천 |
|---|
| 2026.05.19 | ₩59,879 | ₩60,609 | ₩59,483 | ₩60,113 | +0.39% | 2.9천 |
|---|
| 2026.05.18 | ₩61,266 | ₩61,279 | ₩60,703 | ₩60,794 | -0.77% | 2.3천 |
|---|
| 2026.05.15 | ₩60,877 | ₩61,105 | ₩60,821 | ₩60,821 | -0.09% | 2.6천 |
|---|
| 2026.05.14 | ₩62,880 | ₩63,303 | ₩62,847 | ₩63,035 | +0.25% | 5.3천 |
|---|
| 2026.05.13 | ₩62,150 | ₩63,195 | ₩62,150 | ₩63,063 | +1.47% | 2.1천 |
|---|
| 2026.05.12 | ₩62,008 | ₩62,008 | ₩60,891 | ₩61,582 | -0.69% | 2.6천 |
|---|
| 2026.05.11 | ₩63,773 | ₩63,773 | ₩63,691 | ₩63,709 | -0.10% | 1.2천 |
|---|
| 2026.05.08 | ₩63,557 | ₩63,792 | ₩63,530 | ₩63,792 | +0.37% | 5.8천 |
|---|
| 2026.05.07 | ₩63,329 | ₩63,329 | ₩62,390 | ₩62,390 | -1.48% | 6.5천 |
|---|
| 2026.05.06 | ₩62,753 | ₩63,246 | ₩62,753 | ₩63,246 | +0.79% | 1.8천 |
|---|
| 2026.05.05 | ₩60,676 | ₩61,172 | ₩60,676 | ₩61,033 | +0.59% | 1.1천 |
|---|
| 2026.05.04 | ₩60,401 | ₩60,422 | ₩59,699 | ₩59,828 | -0.95% | 1천 |
|---|
| 2026.05.01 | ₩59,979 | ₩59,986 | ₩59,774 | ₩59,774 | -0.34% | 2.3천 |
|---|
| 2026.04.30 | ₩58,880 | ₩59,694 | ₩58,880 | ₩59,694 | +1.38% | 3천 |
|---|
| 2026.04.29 | ₩58,706 | ₩58,800 | ₩58,432 | ₩58,432 | -0.47% | 3.4천 |
|---|
| 2026.04.28 | ₩58,666 | ₩58,773 | ₩58,465 | ₩58,764 | +0.17% | 2.5천 |
|---|
| 2026.04.27 | ₩59,390 | ₩59,416 | ₩59,068 | ₩59,178 | -0.36% | 5.2천 |
|---|
| 2026.04.24 | ₩58,827 | ₩59,415 | ₩58,827 | ₩59,415 | +1.00% | 1.2천 |
|---|
| 2026.04.23 | ₩58,626 | ₩58,706 | ₩58,119 | ₩58,119 | -0.86% | 3.5천 |
|---|
| 2026.04.22 | ₩58,626 | ₩59,072 | ₩58,626 | ₩59,072 | +0.76% | 3.7천 |
|---|
| 2026.04.21 | ₩59,055 | ₩59,055 | ₩58,119 | ₩58,119 | -1.58% | 4.1천 |
|---|
| 2026.04.20 | ₩59,028 | ₩59,041 | ₩58,612 | ₩59,029 | +0.00% | 7.6천 |
|---|
| 2026.04.17 | ₩59,256 | ₩59,804 | ₩59,175 | ₩59,345 | +0.15% | 7천 |
|---|
| 2026.04.16 | ₩58,237 | ₩58,244 | ₩58,009 | ₩58,059 | -0.31% | 6.9천 |
|---|
| 2026.04.15 | ₩57,862 | ₩58,050 | ₩57,748 | ₩57,967 | +0.18% | 1.3만 |
|---|
| 2026.04.14 | ₩57,674 | ₩58,231 | ₩57,632 | ₩58,231 | +0.96% | 1.2천 |
|---|
| 2026.04.13 | ₩56,381 | ₩57,192 | ₩56,381 | ₩57,159 | +1.38% | 1.6천 |
|---|
| 2026.04.10 | ₩56,723 | ₩56,817 | ₩56,582 | ₩56,615 | -0.19% | 3천 |
|---|
| 2026.04.09 | ₩56,482 | ₩56,522 | ₩56,321 | ₩56,498 | +0.03% | 1.5천 |
|---|
| 2026.04.08 | ₩56,736 | ₩56,897 | ₩56,489 | ₩56,539 | -0.35% | 3.7만 |
|---|
| 2026.04.07 | ₩53,051 | ₩53,373 | ₩53,051 | ₩53,250 | +0.37% | 1.7천 |
|---|
| 2026.04.06 | ₩53,266 | ₩53,507 | ₩53,193 | ₩53,358 | +0.17% | 3.8만 |
|---|
| 2026.04.02 | ₩51,886 | ₩52,939 | ₩51,886 | ₩52,939 | +2.03% | 1.8천 |
|---|
| 2026.04.01 | ₩53,587 | ₩54,003 | ₩53,306 | ₩53,409 | -0.33% | 6.3천 |
|---|
| 2026.03.31 | ₩51,618 | ₩53,266 | ₩51,618 | ₩53,266 | +3.19% | 1.9만 |
|---|
| 2026.03.30 | ₩51,671 | ₩51,906 | ₩51,122 | ₩51,246 | -0.82% | 1.1만 |
|---|
| 2026.03.27 | ₩51,939 | ₩52,154 | ₩51,585 | ₩51,618 | -0.62% | 9.7천 |
|---|
| 2026.03.26 | ₩52,016 | ₩52,016 | ₩52,016 | ₩52,016 | 0.00% | 300 |
|---|
| 2026.03.25 | ₩54,014 | ₩54,014 | ₩54,014 | ₩54,014 | 0.00% | 400 |
|---|
| 2026.03.24 | ₩52,931 | ₩53,614 | ₩52,917 | ₩53,348 | +0.79% | 2.2천 |
|---|
| 2026.03.23 | ₩53,708 | ₩54,358 | ₩53,708 | ₩54,111 | +0.75% | 9.8천 |
|---|
| 2026.03.20 | ₩52,984 | ₩52,984 | ₩52,498 | ₩52,498 | -0.92% | 1.8천 |
|---|
| 2026.03.19 | ₩53,809 | ₩54,499 | ₩53,809 | ₩54,460 | +1.21% | 1.9천 |
|---|
| 2026.03.18 | ₩55,102 | ₩55,249 | ₩54,405 | ₩54,410 | -1.25% | 8.9천 |
|---|
| 2026.03.17 | ₩55,711 | ₩55,711 | ₩55,619 | ₩55,619 | -0.17% | 1.2천 |
|---|
| 2026.03.16 | ₩55,249 | ₩55,249 | ₩55,061 | ₩55,207 | -0.08% | 2.4천 |
|---|
| 2026.03.13 | ₩54,405 | ₩54,405 | ₩53,439 | ₩53,499 | -1.67% | 2.2천 |
|---|
| 2026.03.12 | ₩54,767 | ₩54,767 | ₩53,725 | ₩53,725 | -1.90% | 7.1천 |
|---|
| 2026.03.11 | ₩55,356 | ₩55,772 | ₩55,128 | ₩55,579 | +0.40% | 1.2만 |
|---|
| 2026.03.10 | ₩55,504 | ₩56,214 | ₩55,489 | ₩55,489 | -0.03% | 6.4천 |
|---|
| 2026.03.09 | ₩53,855 | ₩55,312 | ₩53,427 | ₩55,312 | +2.70% | 8.6천 |
|---|
| 2026.03.06 | ₩53,989 | ₩54,606 | ₩53,936 | ₩54,146 | +0.29% | 7.3천 |
|---|
| 2026.03.05 | ₩54,968 | ₩54,968 | ₩53,882 | ₩54,834 | -0.24% | 5.3만 |
|---|
| 2026.03.04 | ₩55,611 | ₩56,294 | ₩55,316 | ₩55,954 | +0.62% | 1.1만 |
|---|
| 2026.03.03 | ₩55,262 | ₩55,825 | ₩54,445 | ₩55,611 | +0.63% | 3.7천 |
|---|
| 2026.03.02 | ₩57,942 | ₩58,532 | ₩57,942 | ₩58,446 | +0.87% | 8.6천 |
|---|
| 2026.02.27 | ₩59,189 | ₩59,576 | ₩59,148 | ₩59,502 | +0.53% | 4.9천 |
|---|
| 2026.02.26 | ₩59,899 | ₩59,899 | ₩59,115 | ₩59,509 | -0.65% | 3.1천 |
|---|
| 2026.02.25 | ₩59,426 | ₩59,859 | ₩59,426 | ₩59,859 | +0.73% | 2.6천 |
|---|
| 2026.02.24 | ₩58,651 | ₩59,240 | ₩58,572 | ₩59,057 | +0.69% | 4.7천 |
|---|
| 2026.02.23 | ₩58,358 | ₩58,512 | ₩57,956 | ₩57,989 | -0.63% | 4.8천 |
|---|
| 2026.02.20 | ₩57,380 | ₩58,653 | ₩57,380 | ₩58,653 | +2.22% | 8.3천 |
|---|
| 2026.02.19 | ₩57,205 | ₩57,444 | ₩57,205 | ₩57,444 | +0.42% | 3.5천 |
|---|
| 2026.02.18 | ₩57,433 | ₩57,715 | ₩57,313 | ₩57,397 | -0.06% | 4.7천 |
|---|
| 2026.02.17 | ₩57,473 | ₩57,500 | ₩56,964 | ₩57,374 | -0.17% | 7천 |
|---|
| 2026.02.13 | ₩56,884 | ₩57,741 | ₩56,884 | ₩57,640 | +1.33% | 2.7천 |
|---|
| 2026.02.12 | ₩58,063 | ₩58,063 | ₩57,179 | ₩57,318 | -1.28% | 5.4천 |
|---|
| 2026.02.11 | ₩57,165 | ₩57,687 | ₩57,165 | ₩57,685 | +0.91% | 9.7천 |
|---|
| 2026.02.10 | ₩56,750 | ₩56,884 | ₩56,596 | ₩56,791 | +0.07% | 4.5천 |
|---|
| 2026.02.09 | ₩55,867 | ₩56,576 | ₩55,867 | ₩56,543 | +1.21% | 2.9천 |
|---|
| 2026.02.06 | ₩55,571 | ₩56,093 | ₩55,544 | ₩56,038 | +0.84% | 1.1만 |
|---|
| 2026.02.05 | ₩54,458 | ₩54,814 | ₩54,311 | ₩54,495 | +0.07% | 6.3천 |
|---|
| 2026.02.04 | ₩55,517 | ₩55,517 | ₩54,391 | ₩54,671 | -1.52% | 1만 |
|---|
| 2026.02.03 | ₩55,638 | ₩55,685 | ₩55,169 | ₩55,404 | -0.42% | 2.7천 |
|---|
| 2026.02.02 | ₩54,981 | ₩55,343 | ₩54,981 | ₩55,195 | +0.39% | 1.7천 |
|---|
| 2026.01.30 | ₩55,839 | ₩55,839 | ₩55,106 | ₩55,106 | -1.31% | 3.6천 |
|---|
| 2026.01.29 | ₩56,743 | ₩56,770 | ₩55,612 | ₩56,292 | -0.80% | 7.2천 |
|---|
| 2026.01.28 | ₩56,562 | ₩56,984 | ₩56,187 | ₩56,576 | +0.02% | 8.8천 |
|---|
| 2026.01.27 | ₩55,919 | ₩56,187 | ₩55,839 | ₩56,145 | +0.40% | 4.9천 |
|---|
| 2026.01.26 | ₩54,954 | ₩55,209 | ₩54,887 | ₩55,033 | +0.14% | 6.9천 |
|---|
| 2026.01.23 | ₩54,673 | ₩55,073 | ₩54,458 | ₩55,015 | +0.63% | 1.3만 |
|---|
| 2026.01.22 | ₩54,686 | ₩54,740 | ₩54,659 | ₩54,659 | -0.05% | 1.2만 |
|---|
| 2026.01.21 | ₩53,735 | ₩54,190 | ₩53,735 | ₩54,119 | +0.72% | 4천 |
|---|
| 2026.01.20 | ₩52,931 | ₩53,319 | ₩52,891 | ₩53,100 | +0.32% | 22.5만 |
|---|
| 2026.01.16 | ₩53,668 | ₩53,668 | ₩53,386 | ₩53,575 | -0.17% | 1.2천 |
|---|
| 2026.01.15 | ₩53,748 | ₩54,056 | ₩53,748 | ₩53,846 | +0.18% | 2.2천 |
|---|
| 2026.01.14 | ₩53,346 | ₩53,400 | ₩53,205 | ₩53,400 | +0.10% | 5.8천 |
|---|
| 2026.01.13 | ₩53,299 | ₩53,480 | ₩53,172 | ₩53,239 | -0.11% | 5.5천 |
|---|
| 2026.01.12 | ₩53,092 | ₩53,628 | ₩53,092 | ₩53,598 | +0.95% | 4천 |
|---|
| 2026.01.09 | ₩52,663 | ₩52,897 | ₩52,623 | ₩52,893 | +0.44% | 4.4천 |
|---|
| 2026.01.08 | ₩52,596 | ₩52,743 | ₩52,569 | ₩52,569 | -0.05% | 5.4천 |
|---|
| 2026.01.07 | ₩53,092 | ₩53,092 | ₩52,825 | ₩52,825 | -0.50% | 4.9천 |
|---|
| 2026.01.06 | ₩53,065 | ₩53,252 | ₩52,824 | ₩53,017 | -0.09% | 3.3만 |
|---|
| 2026.01.05 | ₩52,515 | ₩52,797 | ₩52,328 | ₩52,761 | +0.47% | 1.3만 |
|---|
| 2026.01.02 | ₩51,926 | ₩52,046 | ₩51,792 | ₩51,994 | +0.13% | 1.1만 |
|---|
| 2025.12.31 | ₩50,840 | ₩50,840 | ₩50,559 | ₩50,559 | -0.55% | 1.7만 |
|---|
| 2025.12.30 | ₩50,840 | ₩51,015 | ₩50,760 | ₩50,907 | +0.13% | 4.1천 |
|---|
| 2025.12.29 | ₩50,559 | ₩50,559 | ₩50,465 | ₩50,519 | -0.08% | 4.7천 |
|---|
| 2025.12.26 | ₩50,465 | ₩50,666 | ₩50,465 | ₩50,666 | +0.40% | 1.8천 |
|---|
| 2025.12.24 | ₩50,666 | ₩50,814 | ₩50,661 | ₩50,661 | -0.01% | 5.2천 |
|---|
| 2025.12.23 | ₩50,371 | ₩50,546 | ₩50,318 | ₩50,331 | -0.08% | 2.5천 |
|---|
| 2025.12.22 | ₩50,103 | ₩50,166 | ₩50,103 | ₩50,166 | +0.13% | 1.3천 |
|---|
| 2025.12.19 | ₩50,090 | ₩50,144 | ₩49,996 | ₩50,004 | -0.17% | 6.7천 |
|---|
| 2025.12.18 | ₩49,905 | ₩49,943 | ₩49,759 | ₩49,759 | -0.29% | 700 |
|---|
| 2025.12.17 | ₩49,581 | ₩49,634 | ₩48,818 | ₩48,924 | -1.32% | 2.1만 |
|---|
| 2025.12.16 | ₩49,460 | ₩49,460 | ₩49,098 | ₩49,353 | -0.22% | 1만 |
|---|
| 2025.12.15 | ₩49,809 | ₩49,809 | ₩49,613 | ₩49,613 | -0.39% | 1천 |
|---|
| 2025.12.12 | ₩49,835 | ₩49,835 | ₩49,608 | ₩49,650 | -0.37% | 1.3천 |
|---|
| 2025.12.11 | ₩50,224 | ₩50,351 | ₩50,204 | ₩50,240 | +0.03% | 6.5천 |
|---|
| 2025.12.10 | ₩50,170 | ₩50,488 | ₩50,170 | ₩50,488 | +0.63% | 1.1천 |
|---|
| 2025.12.09 | ₩49,763 | ₩49,930 | ₩49,715 | ₩49,913 | +0.30% | 8.4천 |
|---|
| 2025.12.08 | ₩50,118 | ₩50,118 | ₩49,862 | ₩50,042 | -0.15% | 3.4천 |
|---|
| 2025.12.05 | ₩50,117 | ₩50,142 | ₩50,117 | ₩50,142 | +0.05% | 800 |
|---|
| 2025.12.04 | ₩49,983 | ₩49,983 | ₩49,581 | ₩49,809 | -0.35% | 5.2천 |
|---|
| 2025.12.03 | ₩49,822 | ₩49,969 | ₩49,700 | ₩49,969 | +0.30% | 3.8천 |
|---|
| 2025.12.02 | ₩49,809 | ₩49,886 | ₩49,809 | ₩49,886 | +0.16% | 1천 |
|---|
| 2025.12.01 | ₩49,742 | ₩49,983 | ₩49,742 | ₩49,829 | +0.18% | 2.9천 |
|---|
| 2025.11.28 | ₩50,011 | ₩50,011 | ₩50,011 | ₩50,011 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩49,862 | ₩50,077 | ₩49,849 | ₩49,991 | +0.26% | 5.3천 |
|---|
| 2025.11.25 | ₩49,713 | ₩49,792 | ₩49,713 | ₩49,792 | +0.16% | 800 |
|---|
| 2025.11.24 | ₩49,273 | ₩49,650 | ₩49,273 | ₩49,650 | +0.77% | 1.6천 |
|---|
| 2025.11.21 | ₩48,871 | ₩49,061 | ₩48,576 | ₩49,061 | +0.39% | 3.2천 |
|---|
| 2025.11.20 | ₩50,318 | ₩50,318 | ₩49,168 | ₩49,168 | -2.28% | 2.1천 |
|---|
| 2025.11.19 | ₩49,809 | ₩49,809 | ₩49,541 | ₩49,725 | -0.17% | 2.2천 |
|---|
| 2025.11.18 | ₩49,782 | ₩49,996 | ₩49,776 | ₩49,984 | +0.41% | 1.1천 |
|---|
| 2025.11.17 | ₩50,532 | ₩50,559 | ₩50,160 | ₩50,160 | -0.74% | 1천 |
|---|
| 2025.11.14 | ₩50,529 | ₩50,961 | ₩50,529 | ₩50,747 | +0.43% | 4천 |
|---|
| 2025.11.13 | ₩51,269 | ₩51,269 | ₩50,653 | ₩50,702 | -1.11% | 2.7천 |
|---|
| 2025.11.12 | ₩51,229 | ₩51,423 | ₩51,229 | ₩51,280 | +0.10% | 3천 |
|---|
| 2025.11.11 | ₩51,323 | ₩51,403 | ₩51,296 | ₩51,342 | +0.04% | 1.3천 |
|---|
| 2025.11.10 | ₩51,015 | ₩51,226 | ₩50,974 | ₩51,226 | +0.42% | 2.1천 |
|---|
| 2025.11.07 | ₩50,050 | ₩50,275 | ₩49,983 | ₩50,275 | +0.45% | 600 |
|---|
| 2025.11.06 | ₩50,921 | ₩50,961 | ₩50,519 | ₩50,571 | -0.69% | 4.8천 |
|---|
| 2025.11.05 | ₩50,385 | ₩50,988 | ₩50,338 | ₩50,886 | +0.99% | 1.7천 |
|---|
| 2025.11.04 | ₩50,613 | ₩50,773 | ₩50,425 | ₩50,491 | -0.24% | 3천 |
|---|
| 2025.11.03 | ₩51,417 | ₩51,417 | ₩51,269 | ₩51,376 | -0.08% | 2.8천 |
|---|
| 2025.10.31 | ₩51,095 | ₩51,162 | ₩50,907 | ₩51,068 | -0.05% | 6.1천 |
|---|
| 2025.10.30 | ₩51,202 | ₩51,202 | ₩51,028 | ₩51,100 | -0.20% | 1.7천 |
|---|
| 2025.10.29 | ₩52,046 | ₩52,100 | ₩51,719 | ₩51,719 | -0.63% | 1.6천 |
|---|
| 2025.10.28 | ₩51,309 | ₩51,631 | ₩51,240 | ₩51,620 | +0.61% | 2.8천 |
|---|
| 2025.10.27 | ₩51,350 | ₩51,577 | ₩51,350 | ₩51,573 | +0.44% | 3.3천 |
|---|
| 2025.10.24 | ₩51,068 | ₩51,068 | ₩50,934 | ₩50,996 | -0.14% | 3.8천 |
|---|
| 2025.10.23 | ₩50,584 | ₩50,725 | ₩50,572 | ₩50,638 | +0.11% | 1.9천 |
|---|
| 2025.10.22 | ₩50,465 | ₩50,465 | ₩50,090 | ₩50,271 | -0.39% | 800 |
|---|
| 2025.10.21 | ₩50,452 | ₩50,485 | ₩50,365 | ₩50,389 | -0.12% | 2.9천 |
|---|
| 2025.10.20 | ₩50,559 | ₩50,800 | ₩50,559 | ₩50,784 | +0.45% | 1.8천 |
|---|
| 2025.10.17 | ₩49,688 | ₩50,118 | ₩49,688 | ₩50,118 | +0.87% | 7.4천 |
|---|
| 2025.10.16 | ₩50,157 | ₩50,157 | ₩50,018 | ₩50,018 | -0.28% | 600 |
|---|
| 2025.10.15 | ₩49,567 | ₩49,701 | ₩49,366 | ₩49,524 | -0.09% | 3천 |
|---|
| 2025.10.14 | ₩48,897 | ₩49,029 | ₩48,743 | ₩48,743 | -0.32% | 6천 |
|---|
| 2025.10.13 | ₩48,871 | ₩49,199 | ₩48,817 | ₩49,110 | +0.49% | 9.8천 |
|---|
| 2025.10.10 | ₩49,340 | ₩49,340 | ₩47,631 | ₩47,631 | -3.46% | 1.4천 |
|---|